Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon January 07, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan02 020107 428.00 436.00 427.50 429.00 +5.00 4,838 5,634 -2,082
Mar02 020107 428.50 437.00 428.50 430.75 +6.25 27,230 77,874 +346
May02 020107 432.50 440.00 432.50 434.75 +6.75 3,367 36,617 +549
Jul02 020107 436.00 445.00 436.00 440.25 +7.75 3,079 28,264 -361
Aug02 020107 438.00 444.00 438.00 440.00 +8.00 31 2,233 -1
Sep02 020107 438.00 443.00 437.00 439.00 +7.00 110 461 -41
Nov02 020107 441.00 448.50 440.50 443.25 +7.25 803 9,661 +92
Total Volume and Open Interest 39,464 160,803 -1,498
Soybean Meal(CBOT)
Jan02 020107 148.50 149.80 147.50 147.60 -0.30 3,730 6,052 -60
Mar02 020107 144.90 146.00 143.50 143.70 +0.10 12,976 44,170 -337
May02 020107 142.50 143.40 141.70 141.80 +0.60 4,523 31,882 -506
Jul02 020107 143.30 144.00 142.60 142.70 +0.50 3,751 31,698 +200
Aug02 020107 143.00 144.00 142.60 142.60 +0.40 485 8,065 -148
Sep02 020107 143.20 144.00 142.50 142.50 +0.10 270 7,044 -15
Oct02 020107 143.50 143.80 142.50 142.50 +0.70 61 4,759 +51
Dec02 020107 144.00 144.80 144.00 144.10 +0.60 1,028 9,830 +320
Total Volume and Open Interest 26,843 143,952 -478
Soybean Oil(CBOT)
Jan02 020107 16.07 16.28 16.03 16.15 +0.34 3,717 2,750 -927
Mar02 020107 16.27 16.45 16.18 16.35 +0.33 19,387 62,297 -4,010
May02 020107 16.35 16.65 16.35 16.56 +0.34 5,358 32,406 +533
Jul02 020107 16.55 16.85 16.55 16.77 +0.35 1,264 22,793 -236
Aug02 020107 16.82 16.94 16.82 16.87 +0.36 241 6,920 -24
Sep02 020107 16.85 17.05 16.85 16.97 +0.37 58 3,693 -56
Oct02 020107 17.05 17.05 17.03 17.05 +0.35 0 2,226 +0
Dec02 020107 17.15 17.34 17.15 17.28 +0.36 869 7,003 -570
Total Volume and Open Interest 31,061 142,341 -5,270
Canola(WCE)
Jan02 020107 345.0 345.0 344.8 344.8 +5.8 186 995 -77
Mar02 020107 337.5 343.5 337.5 341.5 +6.8 4,020 30,384 -576
May02 020107 341.1 341.8 339.5 340.1 +7.0 279 9,505 -67
Jul02 020107 336.1 340.0 336.1 338.8 +6.8 2,382 7,672 +1,137
Sep02 020107 322.1 322.1 322.1 322.1 +5.1 0 332 +0
Total Volume and Open Interest 8,359 55,496 -9
Corn(CBOT)
Jan02 020107 203.50 203.50 203.50 203.50 +1.00 242 194 +114
Mar02 020107 211.00 213.00 210.75 211.50 +1.00 30,412 255,715 +2,171
May02 020107 217.75 219.75 217.50 218.25 +1.25 4,036 71,308 +919
Jul02 020107 224.00 226.25 224.00 224.75 +1.50 3,433 52,038 +1,204
Sep02 020107 229.50 231.00 229.00 229.75 +1.50 404 15,678 +103
Dec02 020107 235.00 237.75 235.00 236.50 +2.00 1,907 40,470 +328
Total Volume and Open Interest 40,540 440,819 +4,855
Wheat(CBOT)
Mar02 020107 307.00 309.00 303.00 304.75 -2.25 34,551 80,987 +2,267
May02 020107 301.50 305.00 299.00 300.25 -2.00 3,824 11,532 -406
Jul02 020107 298.00 300.00 294.50 296.75 -1.25 6,548 18,420 +682
Sep02 020107 300.00 302.00 298.50 299.50 -1.00 252 1,548 +99
Dec02 020107 310.50 312.00 308.00 309.25 -2.25 505 3,048 +64
Total Volume and Open Interest 45,690 115,756 +2,712
Wheat(KCBT)
Mar02 020107 290.50 294.50 290.00 290.50 -0.50 5,526 48,073 +13
May02 020107 296.00 300.00 295.50 295.50 -0.25 814 9,773 +194
Jul02 020107 301.50 305.00 301.50 301.75 +0.50 1,143 10,770 +111
Sep02 020107 309.50 310.50 308.50 308.50 +0.50 9 2,058 +1
Dec02 020107 320.00 321.00 318.50 318.50 +0.25 168 3,076 +98
Total Volume and Open Interest 7,660 73,750 +417
Wheat(MGE)
Mar02 020107 308.50 311.50 306.00 307.25 -0.25 2,052 17,772 -248
May02 020107 316.75 318.75 314.00 314.50 -1.25 716 3,328 -46
Jul02 020107 324.75 324.75 320.00 321.00 -0.50 600 2,109 +246
Sep02 020107 329.00 330.00 327.50 327.50 -0.50 12 1,031 +1
Dec02 020107 339.50 339.50 336.50 336.50 -0.75 4 662 +1
Total Volume and Open Interest 3,384 24,930 -46
Oats(CBOT)
Mar02 020107 205.00 210.00 203.25 208.50 -1.50 1,392 6,397 +144
May02 020107 188.50 192.50 188.00 191.75 -1.25 299 2,754 +62
Jul02 020107 169.00 170.25 169.00 170.25 -2.00 44 1,415 -1
Sep02 020107 141.00 141.00 141.00 141.00 -2.00 4 30 +0
Total Volume and Open Interest 1,755 12,053 +206
Rough Rice(CBOT)
Jan02 020107 3.68 3.73 3.63 3.67 +0.04 15 587 -48
Mar02 020107 3.86 3.89 3.83 3.85 +0.03 156 3,984 +44
May02 020107 4.07 4.10 4.04 4.06 +0.02 40 992 -7
Jul02 020107 4.32 4.32 4.27 4.27 +0.01 71 532 +26
Total Volume and Open Interest 324 6,489 +40
Live Cattle(CME)
Feb02 020107 70.300 70.450 69.950 70.425 +0.350 8,043 43,591 -1,673
Apr02 020107 73.300 73.825 73.200 73.800 +0.550 2,934 21,979 -153
Jun02 020107 69.725 70.250 69.725 70.225 +0.500 1,710 14,749 -308
Aug02 020107 69.750 70.250 69.750 70.175 +0.375 941 8,233 +155
Oct02 020107 71.450 71.700 71.400 71.700 +0.250 71 2,433 +28
Dec02 020107 71.925 72.000 71.900 72.000 +0.375 7 884 +5
Total Volume and Open Interest 13,706 91,870 -1,946
Feeder Cattle(CME)
Jan02 020107 85.500 85.600 85.300 85.550 +0.275 540 4,522 -27
Mar02 020107 84.200 84.700 84.150 84.650 +0.550 615 4,852 -114
Apr02 020107 83.800 84.150 83.700 84.075 +0.325 165 2,349 +40
May02 020107 83.700 83.950 83.700 83.850 +0.225 116 1,856 -3
Aug02 020107 84.700 84.800 84.700 84.775 +0.025 19 753 +3
Sep02 020107 84.450 84.600 84.450 84.600 +0.075 2 108 +1
Oct02 020107 84.250 84.500 84.250 84.500 +0.350 2 66 +1
Total Volume and Open Interest 1,459 14,531 -99
Lean Hogs(CME)
Feb02 020107 55.400 55.550 54.700 55.300 unch 2,759 15,020 -235
Apr02 020107 59.700 59.850 59.200 59.825 +0.150 1,646 7,075 +341
May02 020107 64.000 64.100 63.650 64.100 +0.025 57 1,480 +5
Jun02 020107 64.500 64.700 64.325 64.675 +0.025 365 2,265 +117
Jul02 020107 61.400 61.600 61.200 61.600 +0.100 92 992 +44
Aug02 020107 59.750 59.750 59.550 59.700 -0.050 60 539 +47
Oct02 020107 52.100 52.100 52.050 52.050 -0.125 12 516 +2
Dec02 020107 50.525 50.525 50.525 50.525 -0.025 10 266 +1
Total Volume and Open Interest 5,001 28,154 +322
Pork Bellies(CME)
Feb02 020107 78.400 78.500 76.775 77.750 -0.975 703 2,318 +22
Mar02 020107 78.250 78.650 77.350 77.700 -1.400 62 337 +1
May02 020107 80.000 80.000 78.400 79.300 -1.550 25 261 +10
Jul02 020107 79.200 79.200 79.200 79.200 -2.100 2 41 +2
Aug02 020107 79.000 79.000 78.500 78.500 -1.500 2 13 -2
Total Volume and Open Interest 794 2,970 +33
Cocoa(NYBOT)
Mar02 020107 1390 1415 1378 1411 +25 10,291 34,904 +1,856
May02 020107 1373 1394 1359 1391 +25 1,483 14,556 -220
Jul02 020107 1351 1367 1343 1367 +21 351 10,401 +160
Sep02 020107 1333 1348 1327 1348 +19 153 6,222 +181
Dec02 020107 1260 1280 1260 1280 +15 2 10,272 +2
Mar03 020107 1235 1235 1230 1235 +4 366 8,912 +38
May03 020107 1218 1218 1218 1218 +4 0 3,187 +0
Total Volume and Open Interest 12,701 95,332 +2,067
Coffee "C"(NYBOT)
Mar02 020107 48.50 49.50 48.10 48.25 -0.30 4,988 32,195 +68
May02 020107 50.60 51.40 50.10 50.35 -0.15 892 9,921 +279
Jul02 020107 52.75 53.25 52.35 52.35 -0.05 222 5,190 +109
Sep02 020107 54.60 55.00 54.00 54.00 unch 132 3,882 +56
Dec02 020107 57.20 57.30 56.30 56.30 +0.05 61 3,251 +20
Mar03 020107 59.75 59.75 58.80 58.80 +0.15 11 883 +5
Total Volume and Open Interest 6,306 55,351 +537
Orange Juice(NYBOT)
Jan02 020107 93.50 93.50 93.25 93.50 -0.75 70 747 -20
Mar02 020107 89.50 89.80 89.00 89.00 -0.55 1,249 12,060 -384
May02 020107 90.75 91.00 90.25 90.30 -0.70 176 1,553 +62
Jul02 020107 91.75 91.75 91.30 91.30 -0.75 5 219 +0
Sep02 020107 92.05 92.05 92.05 92.05 -0.75 0 143 +0
Total Volume and Open Interest 1,500 16,234 -342
Sugar #11(NYBOT)
Mar02 020107 7.69 7.72 7.53 7.71 +0.07 7,380 81,895 -365
May02 020107 6.97 7.02 6.89 7.01 +0.06 1,159 28,014 +192
Jul02 020107 6.47 6.52 6.40 6.51 +0.04 974 27,645 -250
Oct02 020107 6.40 6.45 6.37 6.45 +0.03 869 18,891 +120
Mar03 020107 6.53 6.56 6.50 6.56 +0.03 417 8,263 +229
Total Volume and Open Interest 10,847 172,819 -61
London Cocoa(LCE)
Mar02 020107 1038 1044 1024 1041 +15 5,652 59,735 +1,107
May02 020107 1031 1045 1026 1043 +16 2,994 36,020 +1,277
Jul02 020107 1042 1052 1033 1050 +17 1,367 31,481 +611
Sep02 020107 1019 1033 1017 1029 +11 193 13,291 +37
Dec02 020107 976 983 971 983 +9 212 9,276 +119
Mar03 020107 947 956 947 956 +9 455 9,354 +281
May03 020107 952 952 952 952 +9 0 964 +0
Total Volume and Open Interest 10,893 160,278 +3,452
London Coffee(LCE)
Jan02 020107 372.00 377.00 371.00 375.00 +1.00 611 4,041 -311
Mar02 020107 385.00 390.00 383.00 388.00 +1.00 2,347 44,833 +156
May02 020107 392.00 401.00 392.00 400.00 +1.00 558 23,422 +121
Jul02 020107 406.00 415.00 406.00 414.00 +2.00 258 17,878 +234
Sep02 020107 423.00 427.00 422.00 427.00 +2.00 198 13,904 +34
Nov02 020107 433.00 440.00 433.00 439.00 +2.00 4 6,153 +0
Total Volume and Open Interest 4,030 110,747 +288
London Sugar(LCE)
Mar02 020107 244.00 247.20 243.00 247.20 +3.20 1,613 20,352 +116
May02 020107 226.50 228.60 225.70 228.40 +1.40 403 10,074 +4
Aug02 020107 209.50 211.30 208.90 211.30 +1.30 500 11,612 +84
Oct02 020107 194.90 195.40 194.50 195.40 +0.70 347 5,766 +201
Dec02 020107 193.00 193.00 192.00 192.90 unch 80 1,059 +30
Total Volume and Open Interest 3,021 50,349 +455
Cotton(NYBOT)
Mar02 020107 37.10 37.70 36.70 37.56 +0.94 10,339 29,933 -125
May02 020107 38.40 39.05 38.15 38.99 +0.90 1,317 11,445 +453
Jul02 020107 39.95 40.40 39.60 40.35 +0.76 952 10,534 +243
Oct02 020107 42.00 42.40 41.80 42.40 +0.75 53 427 +4
Dec02 020107 43.25 43.50 42.90 43.50 +0.86 346 6,520 +76
Mar03 020107 44.55 45.10 44.50 45.10 +0.95 35 1,001 +35
Total Volume and Open Interest 13,132 61,363 +725
Lumber(CME)
Jan02 020107 241.0 241.0 236.1 240.4 -1.3 370 666 -98
Mar02 020107 253.5 254.5 250.0 251.1 -3.7 427 1,169 +100
May02 020107 264.0 264.0 261.0 261.5 -4.0 77 232 +20
Jul02 020107 270.0 270.0 268.1 268.2 -0.9 4 29 +3
Total Volume and Open Interest 879 2,098 +24
Crude Oil(NYM)
Feb02 020107 21.50 22.00 21.20 21.48 -0.14 84,832 126,090 -5,158
Mar02 020107 21.82 22.30 21.50 21.78 -0.13 47,760 63,020 +3,655
Apr02 020107 21.95 22.30 21.70 21.94 -0.08 18,450 33,626 -228
May02 020107 22.00 22.35 21.75 21.90 -0.12 4,672 20,018 +164
Jun02 020107 21.90 22.15 21.61 21.84 -0.17 12,652 32,440 +270
Jul02 020107 21.80 22.15 21.60 21.78 -0.19 2,842 14,307 +316
Aug02 020107 21.95 21.95 21.55 21.74 -0.20 2,898 13,677 +1,103
Sep02 020107 21.95 21.95 21.50 21.71 -0.21 1,222 13,724 +794
Oct02 020107 22.00 22.00 21.68 21.68 -0.21 500 10,773 +481
Nov02 020107 21.88 21.88 21.65 21.65 -0.21 0 8,266 +0
Total Volume and Open Interest 189,148 439,975 +981
Heating Oil(NYM)
Feb02 020107 58.15 58.90 56.60 57.19 -1.40 21,640 41,249 -1,111
Mar02 020107 58.60 59.20 57.30 57.69 -1.21 9,207 28,574 +637
Apr02 020107 58.20 58.90 57.40 57.69 -0.96 4,237 21,913 +889
May02 020107 57.90 58.25 57.30 57.34 -0.86 1,106 8,764 +138
Jun02 020107 58.20 58.25 57.25 57.59 -0.81 2,266 13,384 +324
Jul02 020107 58.65 58.65 58.00 58.04 -0.81 678 6,293 +359
Aug02 020107 59.20 59.20 58.00 58.69 -0.81 2,378 5,926 +1,299
Sep02 020107 60.10 60.10 59.30 59.44 -0.81 200 5,320 +101
Oct02 020107 60.75 60.75 60.24 60.24 -0.81 31 2,890 +9
Nov02 020107 61.25 61.25 60.94 60.94 -0.81 43 3,335 +32
Total Volume and Open Interest 42,564 153,359 +2,842
Unleaded Gas(NYM)
Feb02 020107 62.55 63.40 61.55 62.34 -0.50 14,780 37,336 +33
Mar02 020107 63.60 64.35 62.55 63.24 -0.43 5,224 18,661 +613
Apr02 020107 69.30 69.70 68.60 68.99 -0.33 2,603 19,239 +399
May02 020107 69.70 70.20 68.85 69.29 -0.33 2,617 15,010 +378
Jun02 020107 69.70 69.70 68.70 68.94 -0.33 1,360 10,499 +407
Jul02 020107 68.50 68.50 67.70 68.04 -0.43 484 7,974 -14
Aug02 020107 66.79 66.79 66.79 66.79 -0.48 371 7,414 +85
Sep02 020107 64.99 64.99 64.99 64.99 -0.53 545 8,507 +159
Total Volume and Open Interest 28,094 125,621 +2,021
Natural Gas(NYM)
Feb02 020107 2.220 2.350 2.210 2.272 -0.003 30,293 64,952 -1,258
Mar02 020107 2.220 2.325 2.210 2.261 -0.004 15,281 43,310 +1,257
Apr02 020107 2.240 2.345 2.240 2.281 -0.007 9,124 42,472 -407
May02 020107 2.310 2.405 2.300 2.345 -0.007 9,182 25,433 +2,004
Jun02 020107 2.390 2.465 2.380 2.413 -0.008 4,304 22,957 +1,238
Jul02 020107 2.460 2.540 2.450 2.476 -0.007 3,534 17,641 +736
Aug02 020107 2.500 2.580 2.500 2.526 -0.010 2,466 15,689 -59
Sep02 020107 2.525 2.590 2.515 2.541 -0.010 1,460 15,689 +789
Total Volume and Open Interest 85,754 430,390 +5,736
Brent Crude Oil(IPE)
Feb02 020107 22.00 22.40 21.65 22.03 -0.15 35,498 85,463 -4,181
Mar02 020107 21.07 21.48 20.89 21.13 -0.23 41,150 75,757 -2,814
Apr02 020107 20.72 21.23 20.63 20.95 -0.14 10,986 19,646 -1,356
May02 020107 20.68 21.08 20.51 20.84 -0.12 4,945 11,244 +1,161
Jun02 020107 20.65 20.95 20.50 20.79 -0.14 11,347 25,853 +1,774
Jul02 020107 20.61 20.85 20.50 20.76 -0.14 1,981 8,193 +671
Aug02 020107 20.60 20.73 20.50 20.73 -0.17 1,840 6,317 +108
Sep02 020107 20.45 20.70 20.45 20.70 -0.19 3,190 6,635 +1,022
Total Volume and Open Interest 120,283 286,079 -2,772
Gas Oil(IPE)
Jan02 020107 176.50 177.00 172.50 173.50 -0.50 13,131 24,902 -3,116
Feb02 020107 176.00 178.00 173.00 174.00 -0.50 13,409 34,240 +710
Mar02 020107 175.75 178.75 174.75 174.75 -0.25 4,114 11,036 -695
Apr02 020107 176.75 179.00 175.50 175.50 -0.25 1,378 9,051 +416
May02 020107 178.75 180.50 176.50 176.50 -0.25 852 6,475 +522
Jun02 020107 177.50 180.00 177.50 177.75 -0.25 964 20,091 +17
Jul02 020107 180.50 181.50 179.25 179.25 unch 407 3,116 -5
Aug02 020107 181.50 183.00 180.75 180.75 +0.25 412 2,981 +407
Total Volume and Open Interest 36,067 150,666 -944
US Dollar Index(NYBOT)
Mar02 020107 116.43 117.45 116.34 116.97 +0.22 302 4,696 +26
Jun02 020107 117.79 117.80 117.43 117.47 +0.22 0 2,019 -1
Sep02 020107 117.97 117.97 117.97 117.97 +0.22 0 2 +0
Total Volume and Open Interest 302 6,717 +25
Australian Dollar(IMM)
Mar02 020107 51.60 51.75 51.53 51.69 -0.17 7,213 19,364 +1,688
Jun02 020107 51.45 51.50 51.42 51.42 -0.17 1 373 +1
Sep02 020107 51.15 51.15 51.15 51.15 -0.17      
Total Volume and Open Interest 7,214 19,757 +1,689
British Pound(IMM)
Mar02 020107 143.24 143.40 143.00 143.30 -0.74 3,667 23,485 -1,365
Jun02 020107 142.56 142.60 142.56 142.60 -0.74 0 56 +0
Sep02 020107 141.90 141.90 141.90 141.90 -0.74      
Total Volume and Open Interest 3,667 23,541 -1,365
Canadian Dollar(IMM)
Mar02 020107 62.63 62.67 62.52 62.53 -0.05 3,873 55,753 -65
Jun02 020107 62.68 62.68 62.52 62.56 -0.05 42 2,942 +36
Sep02 020107 62.66 62.70 62.61 62.61 -0.05 30 860 +8
Dec02 020107 62.77 62.77 62.66 62.67 -0.05 13 707 +1
Total Volume and Open Interest 3,958 60,267 -20
Japanese Yen(IMM)
Mar02 020107 76.50 76.78 76.34 76.56 -0.05 9,406 106,132 -4,389
Jun02 020107 77.10 77.10 76.93 76.93 -0.05 9 20,619 +3
Sep02 020107 77.20 77.39 77.20 77.39 -0.05 0 29 +0
Total Volume and Open Interest 9,491 127,183 -4,310
Swiss Franc(IMM)
Mar02 020107 60.45 60.70 60.41 60.60 +0.03 2,976 27,959 -517
Jun02 020107 60.56 60.65 60.56 60.64 +0.03 2 110 +1
Sep02 020107 60.74 60.74 60.74 60.74 +0.03      
Total Volume and Open Interest 2,978 28,092 -516
EuroFX(IMM)
Mar02 020107 88.73 89.13 88.66 89.07 -0.20 9,439 93,775 -1,785
Jun02 020107 88.45 88.82 88.45 88.81 -0.20 19 619 +3
Sep02 020107 88.62 88.62 88.62 88.62 -0.21 0 45 +0
Total Volume and Open Interest 9,458 94,479 -1,782
Mexican Peso(IMM)
Mar02 020107 10765.0 10805.0 10750.0 10782.0 +20.0 4,670 26,752 -1,021
Jun02 020107 10610.0 10610.0 10587.0 10587.0 +20.0 25 261 +13
Total Volume and Open Interest 4,695 27,263 -1,008
30-Year T-Bonds(CBOT)
Mar02 020107 100~13 101~16 100~08 101~14 +1~07 219,106 422,300 -670
Jun02 020107 100~00 100~10 99~06 100~08 +1~07 767 32,964 +368
Sep02 020107 99~06 99~06 99~06 99~06 +1~07 0 52 +0
Total Volume and Open Interest 219,887 455,330 -288
Municipal Bonds(CBOT)
Mar02 020107 102~20 103~01 102~18 103~00 +0~21 837 7,505 +52
Jun02 020107 102~02 102~02 102~02 102~02 +0~21      
Total Volume and Open Interest 837 7,505 +52
10-Year T-Notes(CBOT)
Mar02 020107 104~235 105~115 104~155 105~100 +0~245 259,038 561,146 +17,475
Jun02 020107 103~265 104~000 103~080 103~315 +0~245 4,024 6,574 +2,594
Total Volume and Open Interest 263,062 567,720 +20,069
5-Year T-Notes(CBOT)
Mar02 020107 105~150 105~285 105~130 105~275 +0~170 63,399 462,347 +8,160
Jun02 020107 104~290 104~290 104~290 104~290 +0~170 0 200 +0
Total Volume and Open Interest 63,399 462,547 +8,160
2 Year T-Notes(CBOT)
Mar02 020107 104~046 104~072 104~045 104~070 +0~032 8,240 76,505 +2,453
Total Volume and Open Interest 8,240 76,505 +2,453
3-Mth T-Bills(IMM)
Mar02 020107 98.26 98.26 98.26 98.26 +0.04 7 521 -4
Total Volume and Open Interest 7 521 -4
Eurodollars(IMM)
Mar02 020107 98.010 98.075 98.010 98.070 +0.070 114,305 678,657 -14,009
Jun02 020107 97.595 97.700 97.590 97.690 +0.110 182,172 613,233 -7,192
Sep02 020107 97.050 97.180 97.045 97.175 +0.155 198,889 589,436 +21,765
Dec02 020107 96.405 96.560 96.400 96.555 +0.190 142,597 574,262 +31,552
Mar03 020107 95.760 95.935 95.755 95.930 +0.220 81,672 361,909 +11,306
Jun03 020107 95.120 95.310 95.120 95.305 +0.235 50,743 222,464 +5,593
Sep03 020107 94.630 94.810 94.630 94.805 +0.230 38,712 192,591 +4,829
Dec03 020107 94.290 94.440 94.285 94.435 +0.205 22,450 139,458 -373
Mar04 020107 94.130 94.280 94.130 94.270 +0.185 16,947 127,351 +4,498
Jun04 020107 94.020 94.120 94.000 94.115 +0.175 10,859 108,572 +851
Sep04 020107 93.900 93.990 93.890 93.985 +0.165 9,937 97,791 +1,108
Dec04 020107 93.740 93.820 93.720 93.820 +0.160 7,953 64,129 +219
Total Volume and Open Interest 929,370 4,376,932 +70,560
3-Mth Euro-Yen(IMM)
Mar02 020107 99.86 99.86 99.86 99.86 +0.01 839 11,566 +702
Jun02 020107 99.88 99.88 99.87 99.88 +0.01 9 11,541 -45
Sep02 020107 99.86 99.86 99.86 99.86 unch 3 2,848 +2
Dec02 020107 99.84 99.84 99.84 99.84 +0.01 398 1,815 +323
Mar03 020107 99.80 99.80 99.80 99.80 +0.01 0 1,773 -20
Jun03 020107 99.78 99.78 99.78 99.78 +0.01 0 1,167 +0
Sep03 020107 99.73 99.73 99.73 99.73 unch 3 372 +3
Dec03 020107 99.65 99.65 99.65 99.65 unch 0 238 +0
Mar04 020107 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020107 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 1,252 31,931 +965
3-Mth Euro-Yen(SIMEX)
Mar02 020107 99.85 99.86 99.85 99.86 +0.02 3,533 78,606 -19
Jun02 020107 99.87 99.88 99.87 99.88 +0.00 3,625 79,494 -820
Sep02 020107 99.86 99.86 99.86 99.86 +0.00 461 26,981 +61
Dec02 020107 99.83 99.85 99.83 99.84 +0.00 578 13,554 +289
Mar03 020107 99.80 99.80 99.79 99.79 +0.00 627 21,410 -215
Jun03 020107 99.78 99.79 99.78 99.79 +0.01 85 20,865 -21
Sep03 020107 99.73 99.73 99.73 99.73 unch 78 12,151 +76
Dec03 020107 99.66 99.66 99.66 99.66 unch 33 3,613 +1
Total Volume and Open Interest 9,116 271,234 -584
German Euro-Bund(EUREX)
Mar02 020107 107.52 108.35 107.25 108.29 +0.94 704,110 529,138 -9,928
Jun02 020107 106.72 107.54 106.58 107.54 +0.95 2,567 5,758 +200
Sep02 020107 106.50 106.50 106.50 106.50 +0.94 2,464 762 +517
Total Volume and Open Interest 709,141 535,658 -9,211
German Euro-Bobl(EUREX)
Mar02 020107 106.44 106.95 106.30 106.89 +0.53 369,620 377,486 +4,920
Jun02 020107 106.12 106.12 106.12 106.12 +0.51 670 1,959 +0
Sep02 020107 105.62 105.62 105.62 105.62 +0.51      
Total Volume and Open Interest 370,290 379,445 +4,920
Long Gilt(LIFFE)
Mar02 020107 113~21 114~12 113~10 114~06 +0~20 20,997 69,081 +3,385
Jun02 020107 113~10 113~10 113~10 113~10 +0~20 0 50 +0
Total Volume and Open Interest 20,997 69,131 +3,385
3-Mth Short Sterling(LIFFE)
Mar02 020107 95.86 95.87 95.77 95.84 -0.02 38,721 0 +0
Jun02 020107 95.52 95.52 95.38 95.44 -0.06 50,872 0 +0
Sep02 020107 95.10 95.10 94.93 95.02 -0.06 39,929 0 +0
Total Volume and Open Interest 172,225    
3-Mth Euribor(LIFFE)
Mar02 020107 96.790 96.805 96.770 96.795 +0.005 82,069 523,533 +14,014
Jun02 020107 96.760 96.775 96.720 96.765 +0.015 116,816 416,022 +16,660
Sep02 020107 96.540 96.560 96.485 96.545 +0.030 85,590 250,432 +2,505
Total Volume and Open Interest 368,770 1,784,389 +38,257
3-Mth Aus T-Bills(SFE)
Mar02 020107 95.77 95.79 95.76 95.79 unch 4,958 128,507 -1,418
Jun02 020107 95.69 95.73 95.68 95.72 -0.01 1,972 61,855 -352
Sep02 020107 95.46 95.48 95.44 95.48 unch 721 26,390 -833
Dec02 020107 95.04 95.09 95.04 95.09 unch 138 20,889 -198
Mar03 020107 94.66 94.67 94.66 94.67 +0.01 19 12,996 -80
Jun03 020107 94.30 94.30 94.30 94.30 +0.01 19 8,522 -93
Sep03 020107 94.03 94.04 94.03 94.04 +0.01 50 8,693 -177
Dec03 020107 93.86 93.86 93.86 93.86 +0.01 71 3,556 +58
Mar04 020107 93.74 93.75 93.74 93.75 +0.01 40 2,172 +40
Jun04 020107 93.66 93.67 93.66 93.67 +0.01 40 1,249 +10
Total Volume and Open Interest 8,029 277,085 -3,042
10-Year Aus T-Bonds(SFE)
Mar02 020107 93.90 93.93 93.89 93.92 0.00 3,977 102,713 +2,078
Jun02 020107 93.92 93.92 93.92 93.92 0.00      
Total Volume and Open Interest 10,812 105,810 +5,175
3-Year Aus T-Bonds(SFE)
Mar02 020107 94.60 94.64 94.58 94.64 unch 12,873 183,375 -9,277
Jun02 020107 94.64 94.64 94.64 94.64 unch      
Total Volume and Open Interest 12,873 183,375 -9,277
Gold(CMX)
Feb02 020107 280.1 280.5 278.0 278.9 -0.3 14,008 68,892 +2,003
Apr02 020107 280.5 281.0 278.8 279.5 -0.3 420 8,406 -64
Jun02 020107 281.8 281.8 279.2 280.1 -0.3 398 9,188 +11
Aug02 020107 281.5 281.5 280.6 280.6 -0.3 12 3,277 +2
Oct02 020107 281.1 281.1 281.1 281.1 -0.3 0 2,821 +0
Dec02 020107 283.1 283.1 281.5 281.6 -0.3 86 11,827 +55
Total Volume and Open Interest 15,267 118,266 +2,096
Silver(CMX)
Mar02 020107 466.0 468.5 457.5 466.7 +1.7 18,839 40,699 -1,603
May02 020107 460.0 469.0 457.5 466.3 +1.6 1,641 7,146 +968
Jul02 020107 466.5 466.5 456.5 466.2 +1.6 2,734 7,484 +1,934
Sep02 020107 458.0 466.4 458.0 466.4 +1.6 151 1,435 -89
Dec02 020107 458.0 468.0 458.0 466.5 +1.6 63 5,827 -75
Total Volume and Open Interest 23,456 65,212 +1,143
Platinum(NYM)
Jan02 020107 470.0 476.3 470.0 476.3 -1.9 52 136 -14
Apr02 020107 469.0 475.0 468.2 473.3 +0.1 388 6,093 +17
Jul02 020107 469.0 469.0 467.3 467.3 +0.1 0 75 +0
Oct02 020107 464.3 464.3 464.3 464.3 +0.1 0 35 +0
Total Volume and Open Interest 440 6,339 +3
Palladium(NYME)
Mar02 020107 426.00 428.00 420.00 424.00 -1.50 12 1,247 +20
Jun02 020107 424.00 424.00 424.00 424.00 +114.00 120 770  
Sep02 020107 422.00 422.00 422.00 422.00 -1.50 0 10 +0
Total Volume and Open Interest 12 1,257 +20
Copper(CMX)
Mar02 020107 68.80 71.50 68.70 71.50 +4.05 5,454 41,546 +284
May02 020107 69.50 72.10 69.40 72.05 +4.00 37 5,473 -9
Jul02 020107 70.10 72.60 69.90 72.60 +3.95 54 6,789 -4
Sep02 020107 72.20 73.15 72.20 73.15 +3.90 23 3,699 +10
Dec02 020107 71.50 73.95 71.50 73.95 +3.90 64 5,479 -357
Total Volume and Open Interest 5,948 74,019 -134
DJIA Index(CBOT)
Mar02 020107 10267 10300 10181 10198 -71 15,390 20,245 +75
Jun02 020107 10275 10300 10200 10209 -71 55 437 +16
Sep02 020107 10227 10227 10227 10227 -71 0 75 +0
Dec02 020107 10257 10257 10257 10257 -71 0 110 +0
Total Volume and Open Interest 15,445 20,867 +91
S & P 500(CME)
Mar02 020107 1175.00 1178.50 1164.10 1166.80 -8.50 65,376 474,345 +2,322
Jun02 020107 1177.50 1177.50 1169.00 1169.30 -8.70 4,876 15,346 +2,264
Sep02 020107 1179.00 1179.00 1172.50 1172.50 -9.10 4,070 5,789 +3,710
Dec02 020107 1177.50 1177.50 1177.50 1177.50 -9.10 0 1,597 +0
Total Volume and Open Interest 74,322 497,219 +8,296
S & P 500 E-Mini(Globex)
Mar02 020107 1173.25 1178.50 1163.75 1166.75 -8.50 217,254 72,023 +5,784
Jun02 020107 1169.25 1169.25 1169.25 1169.25 -8.75 6 12 +5
Total Volume and Open Interest 217,260 72,035 +5,789
NASDAQ 100(CME)
Mar02 020107 1699.00 1700.00 1652.00 1661.50 -17.50 13,687 49,572 +822
Jun02 020107 1669.50 1669.50 1669.50 1669.50 -17.50 0 6 +0
Sep02 020107 1677.50 1677.50 1677.50 1677.50 -17.50      
Total Volume and Open Interest 13,687 49,578 +822
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020107 1676.5 1702.0 1651.5 1661.5 -17.5 158,205 60,878 +3,990
Jun02 020107 1669.5 1669.5 1669.5 1669.5 -17.5 1 2 +0
Total Volume and Open Interest 158,206 60,880 +3,990
NYSE Composite(NYBOT)
Mar02 020107 596.75 597.75 592.75 592.75 -5.20 231 3,207 -20
Jun02 020107 592.95 592.95 592.95 592.95 -5.20 0 420 +0
Sep02 020107 593.15 593.15 593.15 593.15 -5.20 0 200 +0
Total Volume and Open Interest 231 3,827 -20
S & P Midcap 400(CME)
Mar02 020107 519.50 520.50 513.00 513.65 -5.35 1,038 13,999 -91
Jun02 020107 514.65 514.65 514.65 514.65 -5.35      
Sep02 020107 518.65 518.65 518.65 518.65 -5.35      
Total Volume and Open Interest 1,038 13,999 -91
Russell 2000(CME)
Mar02 020107 501.50 503.00 493.50 493.55 -7.45 2,761 27,989 +60
Jun02 020107 494.55 494.55 494.55 494.55 -7.45 0 5 +0
Sep02 020107 496.55 496.55 496.55 496.55 -7.45      
Total Volume and Open Interest 2,761 27,994 +60
Value Line(KCBT)
Mar02 020107 1282.00 1287.00 1268.00 1268.00 -12.00 46 330 -15
Total Volume and Open Interest 46 330 -15
Nikkei 225(CME)
Mar02 020107 10870 10940 10785 10825 -130 1,851 14,110 +391
Jun02 020107 10825 10825 10825 10825 -125 0 34 +0
Total Volume and Open Interest 1,851 14,144 +391
Nikkei 225(SIMEX)
Mar02 020107 10890 10995 10810 10855 +45 12,673 77,232 +3,645
Jun02 020107 10810 10810 10810 10810 +45 0 24 +0
Sep02 020107 10815 10815 10815 10815 +45      
Total Volume and Open Interest 12,673 77,256 +3,645
CAC 40(MATIF)
Jan02 020107 4696.0 4718.5 4615.0 4627.0 -66.5 55,965 403,830 +16,122
Feb02 020107 4685.0 4700.0 4638.5 4638.5 -66.0 4,069 10,501 +4,039
Mar02 020107 4702.0 4713.0 4649.0 4650.0 -66.5 1,818 102,905 +1,148
Total Volume and Open Interest 61,896 565,417 +21,313
DAX Index(EUREX)
Mar02 020107 5330.0 5381.0 5252.0 5259.0 -71.0 47,093 119,222 +578
Jun02 020107 5390.5 5423.0 5304.0 5304.0 -72.0 287 5,669 -103
Sep02 020107 5403.5 5443.0 5348.0 5348.0 -70.5 1 107 -1
Total Volume and Open Interest 47,381 124,998 +474
FT-SE 100(LIFFE)
Mar02 020107 5325.50 5359.00 5282.00 5301.00 -25.00 29,730 340,772 +2,745
Jun02 020107 5353.00 5361.50 5309.50 5315.50 -25.00 173 25,550 +1
Sep02 020107 5371.50 5371.50 5330.50 5339.00 -24.00 500 666 +500
Total Volume and Open Interest 30,403 366,988 +3,246
SPI 200(SFE)
Mar02 020107 3454.0 3464.0 3441.0 3463.0 +19.0 5,352 118,906 -1,637
Jun02 020107 3467.0 3473.0 3462.0 3473.0 +16.0 30 1,612 +26
Sep02 020107 3487.0 3487.0 3487.0 3487.0 +16.0 0 404 +0
Total Volume and Open Interest 5,382 120,968 -1,611
GSCI(CME)
Jan02 020107 175.50 177.00 175.10 175.30 +0.05 16 20,109 +6
Feb02 020107 177.10 178.60 177.10 177.30 +0.30 155 195 +77
Mar02 020107 178.50 178.50 178.50 178.50 +0.70      
Total Volume and Open Interest 171 20,304 +83
Bridge CRB Index(NYBOT)
Feb02 020107 193.50 195.25 193.50 194.60 +1.30 14 219 +0
Apr02 020107 194.60 195.10 194.60 195.10 +0.80 0 62 +0
Jun02 020107 197.00 197.10 197.00 197.10 +0.80 0 10 +0
Total Volume and Open Interest 29 385 -8
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf