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 Wed January 16, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020116 445.50 453.25 444.00 452.50 +6.50 32,213 69,221 -1,185
May02 020116 450.00 458.00 448.50 457.75 +7.25 6,579 41,209 +573
Jul02 020116 454.25 462.50 453.50 461.75 +6.75 5,498 28,788 -93
Aug02 020116 454.50 461.75 454.00 461.00 +7.00 343 2,435 +204
Sep02 020116 454.50 460.50 454.50 460.50 +6.00 20 575 +4
Nov02 020116 457.00 464.50 456.00 464.00 +6.25 2,907 11,187 +927
Jan03 020116 463.00 470.00 463.00 470.00 +6.50 332 303 +276
Total Volume and Open Interest 47,987 153,854 +736
Soybean Meal(CBOT)
Mar02 020116 157.50 162.90 157.10 162.70 +4.80 18,065 45,840 +1,138
May02 020116 153.50 158.00 153.20 157.90 +4.00 7,715 33,686 +1,366
Jul02 020116 153.30 157.20 152.70 157.00 +3.60 5,518 31,143 -1,456
Aug02 020116 152.80 156.00 152.20 156.00 +3.30 1,602 9,453 +513
Sep02 020116 152.50 155.70 151.50 155.70 +3.20 449 8,152 +84
Oct02 020116 151.20 154.00 150.50 154.00 +3.80 66 4,740 -28
Dec02 020116 152.10 155.30 151.40 155.00 +2.70 2,338 11,471 +781
Jan03 020116 153.00 155.00 152.00 154.70 +2.30 341 652 +286
Total Volume and Open Interest 36,094 145,336 +2,684
Soybean Oil(CBOT)
Mar02 020116 15.61 15.76 15.53 15.55 -0.03 12,290 62,012 +616
May02 020116 15.82 15.97 15.75 15.76 -0.04 4,394 33,533 +839
Jul02 020116 15.98 16.20 15.98 15.99 +0.01 1,979 23,824 +508
Aug02 020116 16.17 16.29 16.10 16.10 +0.03 189 6,977 -66
Sep02 020116 16.30 16.42 16.20 16.20 +0.03 249 3,795 -30
Oct02 020116 16.42 16.53 16.30 16.30 +0.01 8 2,221 +7
Dec02 020116 16.75 16.75 16.57 16.58 +0.03 1,265 7,369 +299
Jan03 020116 17.05 17.05 16.81 16.81 +0.06 261 424 +234
Total Volume and Open Interest 20,635 142,812 +2,194
Canola(WCE)
Jan02 020116 341.0 343.5 340.9 343.5 +2.5 10 101 -5
Mar02 020116 341.5 344.5 341.5 344.1 +2.9 5,566 28,849 +337
May02 020116 342.0 344.0 342.0 343.4 +2.2 2,961 14,033 +2,253
Jul02 020116 341.5 343.5 341.1 343.2 +2.5 993 8,117 +532
Sep02 020116 328.8 328.8 328.8 328.8 unch 0 2 +0
Total Volume and Open Interest 10,147 59,234 +3,418
Corn(CBOT)
Mar02 020116 213.00 215.00 212.00 214.75 +2.00 34,503 252,206 -3,506
May02 020116 220.00 222.00 219.00 221.75 +2.00 5,376 79,783 +831
Jul02 020116 226.75 228.50 225.75 228.25 +2.00 3,223 57,091 -258
Sep02 020116 232.25 233.75 231.75 233.50 +1.75 434 17,534 -2
Dec02 020116 240.50 242.00 239.50 241.75 +1.50 3,652 45,329 +323
Mar03 020116 248.00 249.50 247.25 249.50 +1.25 374 3,480 +127
Total Volume and Open Interest 47,769 459,614 -2,351
Wheat(CBOT)
Mar02 020116 298.00 304.00 298.00 303.50 +1.50 19,726 84,541 -852
May02 020116 298.50 303.25 297.75 302.00 +0.75 2,202 10,352 +121
Jul02 020116 298.00 302.00 297.25 301.75 +1.50 4,956 21,049 +143
Sep02 020116 302.50 305.00 301.00 304.00 +0.25 374 3,413 +231
Dec02 020116 311.00 314.00 310.00 313.50 -0.50 211 4,871 +15
Total Volume and Open Interest 27,511 124,478 -335
Wheat(KCBT)
Mar02 020116 291.00 294.00 290.00 293.75 +1.00 4,612 46,232 -1,299
May02 020116 296.00 299.50 296.00 298.50 -0.25 664 10,632 +31
Jul02 020116 303.00 306.00 302.25 305.25 +0.25 908 11,947 +88
Sep02 020116 310.00 311.50 310.00 311.50 -1.00 81 2,144 +34
Dec02 020116 320.00 323.00 320.00 322.50 unch 237 3,355 -155
Total Volume and Open Interest 6,502 74,361 -1,301
Wheat(MGE)
Mar02 020116 304.00 305.75 303.50 305.50 unch 965 16,014 -19
May02 020116 312.50 313.50 311.50 313.50 unch 128 3,537 +4
Jul02 020116 317.50 319.75 317.50 319.75 +0.25 485 2,349 -76
Sep02 020116 324.75 325.00 324.75 325.00 -0.75 94 1,053 +10
Dec02 020116 334.00 334.00 333.50 334.00 -0.50 11 721 -3
Total Volume and Open Interest 1,687 23,718 -80
Oats(CBOT)
Mar02 020116 189.00 191.00 189.00 190.00 +0.25 1,167 6,737 +49
May02 020116 174.75 175.50 173.75 173.75 -0.75 149 2,853 +27
Jul02 020116 158.25 159.50 158.00 158.50 -0.50 23 1,446 +4
Sep02 020116 140.00 140.00 139.50 139.50 -0.50 6 45 +3
Total Volume and Open Interest 1,372 12,584 +96
Rough Rice(CBOT)
Jan02 020116 3.75 3.75 3.73 3.73 +0.03 0 49 +0
Mar02 020116 3.85 3.92 3.83 3.87 +0.03 285 4,390 +42
May02 020116 4.07 4.14 4.05 4.08 +0.03 22 1,003 +17
Jul02 020116 4.27 4.29 4.27 4.29 +0.03 0 531 +0
Total Volume and Open Interest 318 6,371 +62
Live Cattle(CME)
Feb02 020116 71.700 71.700 71.050 71.125 -0.525 11,400 36,385 -2,002
Apr02 020116 74.650 74.650 74.050 74.100 -0.550 5,631 29,447 +1,291
Jun02 020116 70.500 70.550 70.100 70.175 -0.300 3,713 14,694 -568
Aug02 020116 70.450 70.450 70.025 70.100 -0.400 892 9,611 -113
Oct02 020116 72.500 72.500 71.950 72.150 -0.425 278 3,000 +102
Dec02 020116 72.650 72.650 72.300 72.300 -0.400 69 939 +11
Total Volume and Open Interest 21,984 94,100 -1,278
Feeder Cattle(CME)
Jan02 020116 84.000 84.000 83.350 83.375 -0.625 1,047 2,685 -456
Mar02 020116 84.400 84.400 83.525 83.700 -0.625 1,226 6,896 -60
Apr02 020116 83.925 83.950 83.350 83.375 -0.400 555 2,457 -88
May02 020116 83.725 83.725 83.200 83.350 -0.375 297 2,061 -68
Aug02 020116 84.900 84.900 84.500 84.650 -0.250 77 981 +18
Sep02 020116 84.400 84.450 84.300 84.450 -0.400 10 147 +6
Oct02 020116 84.400 84.400 84.250 84.400 -0.400 1 91 +0
Total Volume and Open Interest 3,220 15,363 -641
Lean Hogs(CME)
Feb02 020116 56.350 56.775 55.900 56.225 unch 4,091 10,846 -132
Apr02 020116 61.400 61.550 60.900 60.950 -0.375 3,110 10,855 +1,058
May02 020116 66.000 66.400 65.800 66.100 +0.225 125 1,592 +42
Jun02 020116 66.250 66.850 66.050 66.375 +0.075 467 2,781 +171
Jul02 020116 62.975 63.250 62.800 63.100 +0.125 105 1,021 +0
Aug02 020116 60.600 61.125 60.400 60.800 -0.050 34 656 +21
Oct02 020116 52.350 52.400 52.150 52.300 unch 22 525 -2
Dec02 020116 50.650 50.650 50.500 50.600 unch 0 273 +0
Total Volume and Open Interest 7,959 28,557 +1,162
Pork Bellies(CME)
Feb02 020116 76.350 76.950 75.300 75.525 +0.975 419 1,631 -101
Mar02 020116 76.100 77.450 75.350 75.550 +0.700 56 421 +19
May02 020116 77.850 78.050 77.000 77.050 +1.000 12 282 +4
Jul02 020116 78.650 78.650 77.500 77.500 +0.675 10 52 -4
Aug02 020116 75.750 75.750 75.750 75.750 +0.450 0 13 +0
Total Volume and Open Interest 497 2,399 -82
Cocoa(NYBOT)
Mar02 020116 1333 1344 1302 1337 +29 6,584 29,703 -1,753
May02 020116 1323 1332 1294 1327 +29 2,577 16,137 +0
Jul02 020116 1305 1319 1284 1313 +29 957 11,240 -12
Sep02 020116 1296 1296 1263 1296 +32 246 6,545 -35
Dec02 020116 1235 1235 1213 1232 +28 202 10,196 +91
Mar03 020116 1175 1182 1160 1182 +29 353 9,672 +85
May03 020116 1167 1167 1167 1167 +19 1,650 4,074 +879
Total Volume and Open Interest 12,723 96,306 -666
Coffee "C"(NYBOT)
Mar02 020116 49.50 49.80 48.80 49.25 -1.00 6,357 31,510 -729
May02 020116 51.50 51.90 51.00 51.45 -0.95 2,129 10,308 +220
Jul02 020116 53.50 54.00 53.00 53.65 -0.95 232 6,182 -7
Sep02 020116 55.50 55.80 55.35 55.65 -0.80 366 4,155 +41
Dec02 020116 57.50 58.15 57.50 58.15 -0.60 115 3,620 +29
Mar03 020116 60.50 61.25 60.50 60.90 -0.45 35 1,286 +19
Total Volume and Open Interest 9,237 57,104 -427
Orange Juice(NYBOT)
Mar02 020116 88.25 88.35 87.50 87.55 -1.20 1,085 11,628 -116
May02 020116 89.50 89.50 88.75 88.75 -1.20 69 1,647 +26
Jul02 020116 91.00 91.00 89.95 89.95 -1.00 25 254 +8
Sep02 020116 90.60 90.65 90.60 90.65 -0.65 5 144 -2
Nov02 020116 91.00 91.15 91.00 91.15 -0.50 0 1,401 +0
Total Volume and Open Interest 1,184 15,186 -84
Sugar #11(NYBOT)
Mar02 020116 7.83 7.97 7.83 7.86 +0.03 16,155 80,088 -1,496
May02 020116 7.06 7.12 7.03 7.03 +0.02 5,694 32,081 +487
Jul02 020116 6.45 6.49 6.42 6.43 +0.02 4,422 32,499 +501
Oct02 020116 6.42 6.45 6.39 6.39 +0.02 3,065 21,016 +405
Mar03 020116 6.57 6.60 6.56 6.56 +0.02 964 9,143 +497
Total Volume and Open Interest 30,326 183,466 +405
London Cocoa(LCE)
Mar02 020116 981 1010 976 1000 +19 8,430 54,481 +72
May02 020116 990 1016 987 1009 +19 1,978 34,294 +92
Jul02 020116 1000 1024 999 1018 +18 1,324 33,138 +692
Sep02 020116 992 1013 992 1008 +15 333 14,090 -89
Dec02 020116 950 958 939 958 +15 323 9,991 +124
Mar03 020116 910 915 900 913 +13 1,088 12,122 +543
May03 020116 914 914 907 913 +13 40 998 +22
Total Volume and Open Interest 13,516 159,271 +1,456
London Coffee(LCE)
Jan02 020116 370.00 370.00 366.00 369.00 -1.00 251 1,505 -158
Mar02 020116 384.00 385.00 380.00 383.00 -3.00 1,505 44,839 -378
May02 020116 396.00 396.00 393.00 395.00 -2.00 782 24,902 +98
Jul02 020116 410.00 410.00 406.00 409.00 -2.00 536 19,555 +187
Sep02 020116 420.00 422.00 419.00 422.00 -2.00 160 14,407 +31
Nov02 020116 434.00 435.00 432.00 433.00 -2.00 137 6,342 -49
Total Volume and Open Interest 3,424 112,480 -232
London Sugar(LCE)
Mar02 020116 252.30 254.00 250.00 250.40 -2.80 1,595 19,249 -180
May02 020116 233.00 235.20 232.50 233.40 -0.30 446 10,446 -119
Aug02 020116 212.00 214.50 212.00 212.40 -0.40 924 12,151 +143
Oct02 020116 195.00 196.20 194.90 194.90 -0.80 165 6,039 -21
Dec02 020116 191.40 191.90 190.80 190.80 -0.80 11 1,739 -10
Total Volume and Open Interest 3,156 51,114 -187
Cotton(NYBOT)
Mar02 020116 37.50 38.00 37.40 37.68 +0.34 4,418 29,252 -126
May02 020116 39.20 39.49 38.84 39.11 +0.27 528 12,234 -137
Jul02 020116 40.60 40.80 40.35 40.60 +0.37 467 11,099 +143
Oct02 020116 42.70 42.80 42.55 42.55 +0.40 13 451 +0
Dec02 020116 43.65 44.05 43.55 43.71 +0.40 372 7,603 +105
Mar03 020116 45.20 45.20 45.20 45.20 +0.35 9 1,043 +6
Total Volume and Open Interest 5,833 63,328 -32
Lumber(CME)
Mar02 020116 258.0 265.5 256.0 262.0 +6.4 511 1,670 +14
May02 020116 265.7 270.9 265.0 267.2 +3.7 141 359 +10
Jul02 020116 272.5 275.0 272.5 274.6 +3.1 13 51 +2
Sep02 020116 279.3 279.3 275.1 275.1 -4.9 0 2 +0
Total Volume and Open Interest 744 2,124 -22
Crude Oil(NYM)
Feb02 020116 18.39 18.99 18.30 18.86 -0.04 72,231 74,491 -12,078
Mar02 020116 18.96 19.60 18.94 19.48 +0.04 65,132 109,060 +14,777
Apr02 020116 19.30 19.90 19.30 19.84 +0.10 20,691 49,214 +3,007
May02 020116 19.50 20.05 19.50 20.05 +0.14 10,829 29,156 +1,129
Jun02 020116 19.70 20.20 19.65 20.20 +0.17 10,232 31,700 -501
Jul02 020116 19.80 20.24 19.80 20.24 +0.19 2,595 15,271 -119
Aug02 020116 19.80 20.27 19.80 20.27 +0.20 1,491 15,040 +474
Sep02 020116 20.12 20.35 20.12 20.31 +0.21 979 13,921 +1
Oct02 020116 20.15 20.35 20.15 20.35 +0.22 250 10,813 +12
Nov02 020116 20.00 20.39 19.95 20.39 +0.24 258 8,478 +44
Total Volume and Open Interest 190,640 463,261 +5,960
Heating Oil(NYM)
Feb02 020116 51.10 53.50 51.10 53.21 +1.14 18,042 34,860 -1,206
Mar02 020116 51.90 53.75 51.90 53.56 +0.88 12,363 39,413 +1,921
Apr02 020116 52.60 53.70 52.60 53.66 +0.73 2,585 22,971 +99
May02 020116 52.30 53.66 52.30 53.66 +0.63 1,556 9,822 -299
Jun02 020116 52.85 54.50 52.85 54.11 +0.63 2,686 15,021 +184
Jul02 020116 54.40 55.10 54.40 54.66 +0.63 822 6,893 -78
Aug02 020116 54.90 55.40 54.60 55.36 +0.63 706 6,839 +148
Sep02 020116 55.75 56.25 55.25 56.21 +0.63 443 6,195 +98
Oct02 020116 56.30 57.11 56.30 57.11 +0.63 168 3,252 +6
Nov02 020116 57.00 57.91 57.00 57.91 +0.63 19 3,504 +9
Total Volume and Open Interest 40,938 166,056 +1,078
Unleaded Gas(NYM)
Feb02 020116 53.90 56.10 53.70 55.85 +0.65 16,861 31,317 -1,610
Mar02 020116 55.45 57.40 55.30 57.21 +0.56 8,746 27,788 +678
Apr02 020116 62.30 64.06 62.25 64.06 +0.56 2,878 23,513 +338
May02 020116 62.80 64.78 62.80 64.78 +0.61 2,134 16,554 +655
Jun02 020116 63.10 64.98 63.10 64.98 +0.63 1,176 12,125 +111
Jul02 020116 63.70 64.48 63.70 64.48 +0.65 513 9,308 -253
Aug02 020116 62.00 63.33 62.00 63.33 +0.65 497 9,943 +257
Sep02 020116 60.25 61.58 60.25 61.58 +0.65 603 9,267 +181
Total Volume and Open Interest 33,445 141,187 +361
Natural Gas(NYM)
Feb02 020116 2.345 2.400 2.300 2.394 +0.103 32,364 61,184 -3,525
Mar02 020116 2.320 2.375 2.280 2.363 +0.090 13,993 52,431 -26
Apr02 020116 2.350 2.400 2.320 2.383 +0.080 5,770 37,717 -409
May02 020116 2.410 2.470 2.380 2.446 +0.078 1,972 29,668 +406
Jun02 020116 2.460 2.525 2.440 2.506 +0.078 1,601 26,384 +132
Jul02 020116 2.530 2.585 2.510 2.566 +0.073 3,826 20,028 -785
Aug02 020116 2.580 2.606 2.550 2.606 +0.068 2,476 17,489 +509
Sep02 020116 2.555 2.599 2.550 2.599 +0.063 609 16,108 -200
Total Volume and Open Interest 78,218 454,763 -2,158
Brent Crude Oil(IPE)
Feb02 020116 19.32 19.44 18.94 19.36 -0.34 14,395 22,519 -7,405
Mar02 020116 18.55 19.10 18.30 19.03 +0.05 41,739 70,601 +2,013
Apr02 020116 18.68 19.34 18.50 19.26 +0.10 8,827 45,375 +2,669
May02 020116 18.83 19.39 18.71 19.39 +0.17 5,025 20,344 -155
Jun02 020116 18.80 19.41 18.70 19.41 +0.18 5,945 30,394 +288
Jul02 020116 18.84 19.46 18.84 19.46 +0.21 495 11,017 -132
Aug02 020116 18.87 19.51 18.87 19.51 +0.24 202 6,843 +155
Sep02 020116 18.90 19.56 18.90 19.56 +0.25 155 5,752 -115
Total Volume and Open Interest 79,188 262,257 -2,775
Gas Oil(IPE)
Feb02 020116 157.00 160.50 155.50 160.25 -0.75 13,879 41,824 -1,722
Mar02 020116 158.75 162.50 157.50 162.50 -0.25 6,287 23,005 +1,540
Apr02 020116 159.50 164.25 159.50 164.25 unch 1,899 12,107 +949
May02 020116 164.75 165.50 164.00 165.50 -0.50 1,203 7,400 +626
Jun02 020116 164.50 167.25 164.00 167.25 -0.50 1,460 19,804 +575
Jul02 020116 169.00 169.00 169.00 169.00 -0.75 110 3,234 +50
Aug02 020116 168.50 170.75 168.00 170.75 -0.75 15 3,250 +5
Sep02 020116 170.25 172.50 170.00 172.50 -0.75 0 3,731 +0
Total Volume and Open Interest 26,990 151,892 +2,023
US Dollar Index(NYBOT)
Mar02 020116 117.85 118.07 117.78 117.95 +0.25 4,251 7,543 +2,807
Jun02 020116 118.38 118.55 118.38 118.51 +0.26 2 2,077 -2
Sep02 020116 119.02 119.02 119.02 119.02 +0.22 0 2 +0
Total Volume and Open Interest 4,254 9,625 +2,806
Australian Dollar(IMM)
Mar02 020116 51.32 51.40 51.25 51.34 -0.31 1,570 22,214 +23
Jun02 020116 51.05 51.06 51.05 51.06 -0.31 1 450 +0
Sep02 020116 50.78 50.78 50.78 50.78 -0.31      
Total Volume and Open Interest 1,571 22,684 +23
British Pound(IMM)
Mar02 020116 143.16 143.36 142.88 143.12 -0.32 5,558 25,027 -73
Jun02 020116 142.50 142.50 142.20 142.28 -0.32 17 69 +4
Sep02 020116 141.44 141.44 141.44 141.44 -0.32      
Total Volume and Open Interest 5,575 25,096 -69
Canadian Dollar(IMM)
Mar02 020116 62.83 62.86 62.54 62.57 -0.36 12,341 62,297 +49
Jun02 020116 62.82 62.82 62.52 62.57 -0.36 114 3,417 +48
Sep02 020116 62.90 62.90 62.60 62.60 -0.36 19 1,014 +2
Dec02 020116 62.88 62.90 62.64 62.64 -0.36 10 722 -1
Total Volume and Open Interest 12,484 67,456 +98
Japanese Yen(IMM)
Mar02 020116 76.33 76.40 75.90 76.06 -0.33 22,808 112,096 -2,446
Jun02 020116 76.67 76.67 76.24 76.38 -0.34 6 20,640 +0
Sep02 020116 76.75 76.75 76.75 76.75 -0.35 0 31 +0
Total Volume and Open Interest 22,814 133,175 -2,446
Swiss Franc(IMM)
Mar02 020116 59.97 60.25 59.92 60.16 +0.27 13,534 34,985 +5,481
Jun02 020116 60.16 60.19 60.16 60.19 +0.27 7 144 +18
Sep02 020116 60.25 60.25 60.25 60.25 +0.27      
Total Volume and Open Interest 13,541 35,162 +5,499
EuroFX(IMM)
Mar02 020116 87.90 88.17 87.88 88.01 -0.17 16,478 98,677 +793
Jun02 020116 87.60 87.80 87.57 87.67 -0.17 82 779 +22
Sep02 020116 87.30 87.41 87.30 87.41 -0.17 0 51 +0
Total Volume and Open Interest 16,562 99,564 +817
Mexican Peso(IMM)
Mar02 020116 10735.0 10770.0 10735.0 10757.0 +22.0 4,528 24,264 +529
Jun02 020116 10572.0 10572.0 10572.0 10572.0 +22.0 42 517 -12
Total Volume and Open Interest 4,570 25,099 +485
30-Year T-Bonds(CBOT)
Mar02 020116 103~29 104~11 103~11 103~24 -0~05 229,506 436,590 +20,367
Jun02 020116 103~01 103~05 102~05 102~17 -0~05 416 34,256 +157
Sep02 020116 101~14 101~14 101~14 101~14 -0~04 0 52 +0
Total Volume and Open Interest 229,922 470,937 +20,524
Municipal Bonds(CBOT)
Mar02 020116 105~01 105~17 104~25 105~03 +0~02 736 7,523 +5
Jun02 020116 104~05 104~05 104~05 104~05 +0~02      
Total Volume and Open Interest 736 7,523 +5
10-Year T-Notes(CBOT)
Mar02 020116 106~310 107~120 106~235 106~305 -0~020 302,180 531,167 -1,361
Jun02 020116 105~280 106~010 105~150 105~205 -0~020 7,172 29,488 +3,778
Total Volume and Open Interest 309,352 560,655 +2,417
5-Year T-Notes(CBOT)
Mar02 020116 107~045 107~075 106~240 106~305 -0~005 84,000 496,908 +4,461
Jun02 020116 106~100 106~100 106~045 106~045 -0~010 2,243 6,705 +1,838
Total Volume and Open Interest 86,243 503,613 +6,299
2 Year T-Notes(CBOT)
Mar02 020116 105~032 105~036 105~006 105~013 -0~011 18,939 86,319 +6,477
Total Volume and Open Interest 18,939 86,319 +6,477
3-Mth T-Bills(IMM)
Mar02 020116 98.43 98.43 98.42 98.42 -0.01 2 516 +0
Total Volume and Open Interest 2 516 +0
Eurodollars(IMM)
Mar02 020116 98.240 98.240 98.160 98.165 -0.060 140,924 746,640 +23,715
Jun02 020116 98.000 98.005 97.840 97.855 -0.115 167,659 649,786 +10,961
Sep02 020116 97.560 97.580 97.415 97.420 -0.095 164,675 558,176 -25,502
Dec02 020116 96.975 96.985 96.850 96.855 -0.070 144,041 626,691 -3,582
Mar03 020116 96.335 96.350 96.215 96.240 -0.035 79,005 383,406 +5,441
Jun03 020116 95.715 95.755 95.620 95.650 -0.015 54,508 250,619 +4,593
Sep03 020116 95.265 95.295 95.175 95.195 -0.025 36,822 224,255 +2,013
Dec03 020116 94.910 94.935 94.810 94.835 -0.025 28,325 153,677 -112
Mar04 020116 94.680 94.715 94.610 94.620 -0.025 17,638 118,949 -5,236
Jun04 020116 94.500 94.525 94.400 94.435 -0.030 9,791 110,637 -609
Sep04 020116 94.375 94.375 94.250 94.275 -0.035 10,478 95,816 -2,458
Dec04 020116 94.140 94.170 94.060 94.080 -0.040 7,179 64,889 -1,396
Total Volume and Open Interest 900,930 4,563,554 +12,610
3-Mth Euro-Yen(IMM)
Mar02 020116 99.87 99.87 99.87 99.87 unch 234 11,410 -3
Jun02 020116 99.88 99.88 99.88 99.88 unch 55 11,495 +51
Sep02 020116 99.86 99.86 99.86 99.86 unch 0 2,881 -3
Dec02 020116 99.85 99.85 99.84 99.84 unch 50 1,434 +9
Mar03 020116 99.80 99.80 99.80 99.80 unch 0 1,749 +0
Jun03 020116 99.78 99.78 99.78 99.78 unch 0 1,158 +0
Sep03 020116 99.72 99.72 99.72 99.72 +0.01 115 724 +107
Dec03 020116 99.64 99.64 99.64 99.64 unch 0 238 +0
Mar04 020116 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020116 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 454 31,700 +161
3-Mth Euro-Yen(SIMEX)
Mar02 020116 99.87 99.88 99.87 99.87 +0.01 1,178 76,919 -656
Jun02 020116 99.88 99.89 99.88 99.88 +0.00 3,022 76,336 +107
Sep02 020116 99.86 99.86 99.86 99.86 +0.00 755 27,843 -179
Dec02 020116 99.84 99.85 99.84 99.84 +0.00 7 15,492 -2
Mar03 020116 99.79 99.79 99.79 99.79 +0.00 0 22,059 +0
Jun03 020116 99.78 99.78 99.78 99.78 unch 76 22,922 +55
Sep03 020116 99.72 99.72 99.72 99.72 unch 0 13,489 +300
Dec03 020116 99.65 99.65 99.65 99.65 unch 0 3,792 +0
Total Volume and Open Interest 5,038 273,820 -375
German Euro-Bund(EUREX)
Mar02 020116 109.05 109.16 108.74 108.80 -0.18 719,252 614,189 -8,634
Jun02 020116 108.31 108.36 108.02 108.05 -0.21 6,746 7,544 -241
Sep02 020116 107.30 107.30 107.30 107.30 -0.08 135 718 +0
Total Volume and Open Interest 726,133 622,451 -8,875
German Euro-Bobl(EUREX)
Mar02 020116 107.05 107.20 106.97 106.99 -0.03 465,453 374,613 +6,840
Jun02 020116 106.34 106.34 106.22 106.22 -0.03 5,667 3,138 -110
Sep02 020116 105.91 105.91 105.91 105.91 -0.03      
Total Volume and Open Interest 471,120 377,751 +6,730
Long Gilt(LIFFE)
Mar02 020116 115~09 115~17 115~04 115~10 +0~11 30,401 73,050 -871
Jun02 020116 114~14 114~14 114~14 114~14 +0~11 0 50 +0
Total Volume and Open Interest 30,401 73,100 -871
3-Mth Short Sterling(LIFFE)
Mar02 020116 95.87 95.91 95.86 95.89 +0.02 21,804 0 +0
Jun02 020116 95.58 95.65 95.57 95.61 +0.07 35,713 0 +0
Sep02 020116 95.19 95.30 95.19 95.25 +0.10 40,586 0 +0
Total Volume and Open Interest 145,702    
3-Mth Euribor(LIFFE)
Mar02 020116 96.730 96.735 96.705 96.720 +0.005 70,246 541,504 -3,026
Jun02 020116 96.685 96.705 96.670 96.690 +0.010 92,814 430,030 +5,798
Sep02 020116 96.505 96.535 96.480 96.515 +0.035 92,192 297,960 +9,655
Total Volume and Open Interest 347,160 1,880,887 -9,406
3-Mth Aus T-Bills(SFE)
Mar02 020116 95.90 95.92 95.89 95.91 -0.01 15,396 155,893 -16,022
Jun02 020116 95.84 95.86 95.81 95.85 unch 8,875 90,825 +3,187
Sep02 020116 95.60 95.64 95.58 95.63 -0.01 2,021 38,078 +1,373
Dec02 020116 95.26 95.30 95.26 95.29 -0.03 1,152 26,028 +1,244
Mar03 020116 94.92 94.95 94.91 94.95 -0.02 835 12,573 -304
Jun03 020116 94.60 94.65 94.60 94.65 -0.01 50 9,546 +50
Sep03 020116 94.41 94.42 94.41 94.42 -0.01 50 9,471 +50
Dec03 020116 94.26 94.27 94.26 94.27 -0.01 175 5,277 +175
Mar04 020116 94.18 94.18 94.18 94.18 -0.02 215 2,678 -277
Jun04 020116 94.12 94.12 94.12 94.12 -0.03 10 1,675 +10
Total Volume and Open Interest 28,779 354,666 -10,515
10-Year Aus T-Bonds(SFE)
Mar02 020116 94.31 94.32 94.28 94.31 +0.02 3,356 142,747 -8,226
Jun02 020116 94.31 94.31 94.31 94.31 +0.02      
Total Volume and Open Interest 12,329 150,973 +10,648
3-Year Aus T-Bonds(SFE)
Mar02 020116 94.98 95.01 94.96 94.99 -0.01 28,604 305,373 -12,953
Jun02 020116 94.99 94.99 94.99 94.99 -0.01      
Total Volume and Open Interest 28,604 305,373 -12,953
Gold(CMX)
Feb02 020116 284.8 288.2 283.5 287.6 +2.9 20,662 65,183 -2,245
Apr02 020116 285.8 289.2 284.2 288.4 +3.0 4,036 18,945 +281
Jun02 020116 286.1 289.5 284.4 288.9 +3.1 924 10,514 -302
Aug02 020116 285.4 289.3 285.4 289.3 +3.1 0 3,173 +0
Oct02 020116 289.7 289.7 289.7 289.7 +3.1 0 2,864 +0
Dec02 020116 287.8 290.1 286.1 290.1 +3.1 107 12,235 +4
Total Volume and Open Interest 25,736 128,197 -2,254
Silver(CMX)
Mar02 020116 454.5 459.5 447.5 456.2 +0.7 9,936 44,148 +656
May02 020116 449.0 459.0 449.0 456.1 +0.6 283 9,511 +54
Jul02 020116 454.0 460.0 450.0 456.2 +0.3 74 7,904 -11
Sep02 020116 456.2 456.2 456.2 456.2 unch 0 1,470 +0
Dec02 020116 457.0 460.0 450.0 456.0 -0.3 73 6,048 -13
Total Volume and Open Interest 10,372 71,748 +660
Platinum(NYM)
Jan02 020116 484.2 484.2 484.2 484.2 +6.9 1 101 -1
Apr02 020116 473.5 481.0 472.0 480.2 +7.4 619 6,448 -161
Jul02 020116 466.0 473.0 466.0 472.7 +7.4 97 154 +64
Oct02 020116 468.7 468.7 468.7 468.7 +6.4 0 38 +0
Total Volume and Open Interest 717 6,741 -98
Palladium(NYME)
Mar02 020116 413.00 427.00 413.00 425.00 +11.00 44 1,224 +2
Jun02 020116 425.00 425.00 425.00 425.00 +11.00 0 21 +0
Sep02 020116 423.00 423.00 423.00 423.00 +11.00 0 12 +0
Total Volume and Open Interest 44 1,257 +2
Copper(CMX)
Mar02 020116 70.05 71.40 69.75 70.85 +0.70 5,102 34,990 +137
May02 020116 70.85 71.85 70.40 71.40 +0.70 492 6,070 +298
Jul02 020116 71.40 72.40 70.80 71.95 +0.70 6 6,607 +0
Sep02 020116 71.90 73.00 71.60 72.50 +0.70 250 6,737 +222
Dec02 020116 72.70 73.50 72.45 73.30 +0.70 88 6,091 +17
Total Volume and Open Interest 6,266 71,302 +661
DJIA Index(CBOT)
Mar02 020116 9870 9880 9685 9690 -237 16,785 21,621 -105
Jun02 020116 9865 9865 9692 9692 -238 14 526 -5
Sep02 020116 9702 9702 9702 9702 -241 2 76 +1
Dec02 020116 9835 9835 9715 9717 -249 0 110 +0
Total Volume and Open Interest 16,801 22,333 -109
S & P 500(CME)
Mar02 020116 1140.50 1141.50 1124.70 1126.00 -23.00 71,022 471,080 +5,100
Jun02 020116 1141.00 1141.00 1126.00 1127.60 -23.10 1,006 16,816 -301
Sep02 020116 1129.80 1129.80 1129.80 1129.80 -23.30 270 8,170 +206
Dec02 020116 1133.20 1133.20 1133.20 1133.20 -23.90 0 288 +0
Total Volume and Open Interest 72,298 496,498 +5,005
S & P 500 E-Mini(Globex)
Mar02 020116 1144.00 1145.25 1124.75 1126.00 -23.00 237,659 92,592 +12,696
Jun02 020116 1127.50 1127.50 1127.50 1127.50 -23.25 1 7 +1
Total Volume and Open Interest 237,660 92,599 +12,697
NASDAQ 100(CME)
Mar02 020116 1593.00 1602.00 1561.00 1563.00 -62.00 14,612 50,241 +40
Jun02 020116 1570.50 1570.50 1570.50 1570.50 -62.50 0 6 +0
Sep02 020116 1578.00 1578.00 1578.00 1578.00 -63.00      
Total Volume and Open Interest 14,612 50,247 +40
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020116 1601.0 1604.5 1561.0 1563.0 -62.0 176,673 75,230 +428
Jun02 020116 1570.5 1570.5 1570.5 1570.5 -62.5 5 7 +2
Total Volume and Open Interest 176,678 75,237 +430
NYSE Composite(NYBOT)
Mar02 020116 580.50 580.50 573.00 573.60 -9.90 1,391 3,557 +38
Jun02 020116 573.80 573.80 573.80 573.80 -9.90 0 420 +0
Sep02 020116 574.00 574.00 574.00 574.00 -9.90 0 200 +0
Total Volume and Open Interest 1,391 4,177 +38
S & P Midcap 400(CME)
Mar02 020116 502.00 502.50 494.70 495.15 -10.35 1,030 13,469 +49
Jun02 020116 496.15 496.15 496.15 496.15 -10.35      
Sep02 020116 500.15 500.15 500.15 500.15 -10.35      
Total Volume and Open Interest 1,030 13,469 +49
Russell 2000(CME)
Mar02 020116 482.50 482.50 475.00 475.40 -10.85 2,110 27,689 +172
Jun02 020116 476.40 476.40 476.40 476.40 -10.85 0 5 +0
Sep02 020116 478.40 478.40 478.40 478.40 -10.85      
Total Volume and Open Interest 2,110 27,694 +172
Value Line(KCBT)
Mar02 020116 1231.00 1231.00 1213.75 1214.50 -26.50 37 260 -32
Total Volume and Open Interest 37 260 -32
Nikkei 225(CME)
Mar02 020116 10190 10220 10105 10115 -140 1,257 14,197 -4
Jun02 020116 10115 10115 10115 10115 -140 0 34 +0
Total Volume and Open Interest 1,257 14,232 -4
Nikkei 225(SIMEX)
Mar02 020116 10170 10275 10070 10220 -50 13,767 83,359 +144
Jun02 020116 10180 10180 10180 10180 -50 0 24 +0
Sep02 020116 10175 10175 10175 10175 -50      
Total Volume and Open Interest 13,767 83,383 +144
CAC 40(MATIF)
Jan02 020116 4504.0 4508.0 4410.0 4432.0 -91.0 2,167 462,704 +14,931
Feb02 020116 4443.5 4443.5 4443.0 4443.0 -91.0 10 12,328 +1,452
Mar02 020116 4508.0 4508.0 4449.5 4453.5 -91.5 111 101,450 +281
Total Volume and Open Interest 65,112 623,804 +16,758
DAX Index(EUREX)
Mar02 020116 5068.0 5081.5 5000.0 5018.0 -79.5 56,694 143,353 +1,031
Jun02 020116 5112.0 5112.0 5062.5 5062.5 -80.5 807 7,039 +657
Sep02 020116 5122.5 5122.5 5104.5 5104.5 -81.0 59 882 +40
Total Volume and Open Interest 57,560 151,274 +1,728
FT-SE 100(LIFFE)
Mar02 020116 5134.00 5152.50 5103.00 5128.00 -30.00 38,792 353,648 -1,587
Jun02 020116 5148.00 5162.00 5122.50 5140.00 -30.50 219 27,277 +132
Sep02 020116 5167.00 5177.00 5142.00 5158.00 -31.00 754 3,737 +748
Total Volume and Open Interest 39,765 384,662 -707
SPI 200(SFE)
Mar02 020116 3407.0 3434.0 3404.0 3425.0 +22.0 9,050 129,643 +1,608
Jun02 020116 3422.0 3442.0 3422.0 3435.0 +21.0 19 1,862 -35
Sep02 020116 3449.0 3449.0 3449.0 3449.0 +21.0 75 379 +47
Total Volume and Open Interest 9,149 131,935 +1,625
GSCI(CME)
Feb02 020116 166.50 169.50 166.50 169.50 +0.85 4,419 20,425 +3,984
Mar02 020116 172.00 172.00 172.00 172.00 +0.50 0 1 +0
Total Volume and Open Interest 7,930 23,583 +1,057
Bridge CRB Index(NYBOT)
Feb02 020116 193.85 194.25 193.40 194.25 +1.00 17 256 -2
Apr02 020116 194.50 195.25 194.00 195.25 +1.00 5 111 +2
Jun02 020116 197.25 197.25 197.25 197.25 +1.00 1 12 +1
Total Volume and Open Interest 23 379 +1
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

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