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 Thu January 17, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020117 452.00 454.50 447.25 450.75 -1.75 35,522 70,166 +945
May02 020117 457.00 459.50 452.00 455.75 -2.00 8,316 40,995 -214
Jul02 020117 461.00 464.50 456.50 459.75 -2.00 4,621 28,760 -28
Aug02 020117 460.50 463.50 457.50 459.25 -1.75 396 2,476 +41
Sep02 020117 461.00 463.00 456.00 458.00 -2.50 3 572 -3
Nov02 020117 464.50 466.00 459.00 461.75 -2.25 1,145 11,509 +322
Jan03 020117 466.00 471.00 466.00 468.00 -2.00 302 534 +231
Total Volume and Open Interest 50,308 155,161 +1,307
Soybean Meal(CBOT)
Mar02 020117 163.00 163.00 160.10 161.80 -0.90 20,441 50,405 +4,565
May02 020117 157.60 158.00 155.20 156.80 -1.10 10,095 32,625 -1,061
Jul02 020117 157.00 157.30 154.80 156.30 -0.70 4,859 30,767 -376
Aug02 020117 156.70 156.80 154.00 155.20 -0.80 926 9,657 +204
Sep02 020117 155.70 156.00 153.50 154.70 -1.00 711 8,418 +266
Oct02 020117 154.30 154.50 152.00 153.00 -1.00 118 4,794 +54
Dec02 020117 155.30 155.50 152.50 154.10 -0.90 964 11,822 +351
Jan03 020117 154.00 154.00 153.40 153.40 -1.30 246 863 +211
Total Volume and Open Interest 38,367 149,551 +4,215
Soybean Oil(CBOT)
Mar02 020117 15.57 15.75 15.50 15.52 -0.03 16,161 62,550 +538
May02 020117 15.75 15.98 15.71 15.76 unch 7,832 35,066 +1,533
Jul02 020117 15.96 16.19 15.94 15.99 unch 2,113 23,942 +118
Aug02 020117 16.12 16.27 16.06 16.10 unch 412 7,268 +291
Sep02 020117 16.25 16.38 16.20 16.21 +0.01 240 4,014 +219
Oct02 020117 16.37 16.49 16.30 16.30 unch 244 2,463 +242
Dec02 020117 16.55 16.72 16.55 16.59 +0.01 831 7,632 +263
Jan03 020117 16.91 16.91 16.80 16.80 -0.01 200 614 +190
Total Volume and Open Interest 28,131 146,304 +3,492
Canola(WCE)
Jan02 020117 346.5 346.5 343.7 343.7 +0.2 174 75 -26
Mar02 020117 346.5 348.0 343.3 345.1 +1.0 2,753 27,953 -896
May02 020117 345.8 346.9 343.4 343.8 +0.4 832 14,210 +177
Jul02 020117 344.5 345.9 342.5 343.5 +0.3 470 7,854 -263
Sep02 020117 328.8 328.8 328.8 328.8 unch 0 2 +0
Total Volume and Open Interest 4,478 58,344 -890
Corn(CBOT)
Mar02 020117 216.00 216.25 213.00 213.50 -1.25 32,083 253,222 +1,016
May02 020117 223.00 223.25 219.75 220.50 -1.25 5,445 81,146 +1,363
Jul02 020117 229.25 229.25 226.50 226.75 -1.50 4,632 58,319 +1,228
Sep02 020117 233.75 234.25 231.75 232.00 -1.50 583 17,726 +192
Dec02 020117 242.00 242.25 239.25 239.75 -2.00 2,303 45,962 +633
Mar03 020117 249.50 249.75 247.25 247.25 -2.25 436 3,782 +302
Total Volume and Open Interest 45,757 464,448 +4,834
Wheat(CBOT)
Mar02 020117 302.50 305.75 297.50 300.75 -2.75 22,929 83,745 -796
May02 020117 302.50 304.50 298.50 302.00 unch 2,102 10,537 +185
Jul02 020117 301.50 303.50 299.00 301.50 -0.25 4,686 20,723 -326
Sep02 020117 305.50 307.00 302.50 303.75 -0.25 135 3,469 +56
Dec02 020117 315.00 315.50 312.00 314.00 +0.50 280 4,900 +29
Total Volume and Open Interest 30,152 123,632 -846
Wheat(KCBT)
Mar02 020117 293.50 295.50 291.00 295.50 +1.75 5,416 45,984 -248
May02 020117 298.50 301.00 297.50 301.00 +2.50 520 10,796 +164
Jul02 020117 305.00 307.00 304.00 307.00 +1.75 1,370 12,415 +468
Sep02 020117 312.50 313.50 312.50 312.75 +1.25 25 2,145 +1
Dec02 020117 321.50 324.50 321.50 324.25 +1.75 66 3,396 +41
Total Volume and Open Interest 7,397 74,787 +426
Wheat(MGE)
Mar02 020117 307.00 307.00 304.50 306.00 +0.50 1,551 15,541 -473
May02 020117 314.00 315.00 313.00 315.00 +1.50 122 3,590 +53
Jul02 020117 319.50 321.00 319.50 321.00 +1.25 379 2,363 +14
Sep02 020117 325.00 327.25 325.00 326.50 +1.50 1 1,053 +0
Dec02 020117 335.00 335.50 335.00 335.50 +1.50 40 725 +4
Total Volume and Open Interest 2,093 23,316 -402
Oats(CBOT)
Mar02 020117 192.00 194.00 190.50 192.25 +2.25 1,200 6,713 -24
May02 020117 175.75 177.25 174.25 174.25 +0.50 96 2,841 -12
Jul02 020117 159.00 159.00 156.25 156.25 -2.25 21 1,437 -9
Sep02 020117 139.00 139.00 139.00 139.00 -0.50 1 46 +1
Total Volume and Open Interest 1,522 12,713 +129
Rough Rice(CBOT)
Jan02 020117 3.67 3.67 3.67 3.67 -0.06 13 36 -13
Mar02 020117 3.88 3.89 3.76 3.79 -0.08 214 4,392 +2
May02 020117 4.10 4.11 3.99 4.00 -0.08 55 1,012 +9
Jul02 020117 4.25 4.25 4.22 4.22 -0.07 1 537 +6
Total Volume and Open Interest 284 6,375 +4
Live Cattle(CME)
Feb02 020117 71.250 71.275 70.800 71.075 -0.050 7,031 35,948 -437
Apr02 020117 74.200 74.200 73.625 73.950 -0.150 4,016 30,241 +794
Jun02 020117 70.150 70.150 69.750 70.000 -0.175 1,060 14,821 +127
Aug02 020117 70.050 70.050 69.700 70.000 -0.100 481 9,681 +70
Oct02 020117 72.050 72.050 71.750 71.825 -0.325 111 3,058 +58
Dec02 020117 72.250 72.250 72.050 72.150 -0.150 59 943 +4
Total Volume and Open Interest 12,760 94,717 +617
Feeder Cattle(CME)
Jan02 020117 83.450 83.450 83.150 83.350 -0.025 650 2,260 -425
Mar02 020117 83.650 83.750 83.325 83.550 -0.150 1,738 7,114 +218
Apr02 020117 83.500 83.600 83.300 83.375 unch 384 2,458 +1
May02 020117 83.450 83.450 83.200 83.375 +0.025 177 2,087 +26
Aug02 020117 84.650 84.650 84.350 84.650 unch 28 985 +4
Sep02 020117 84.250 84.275 84.250 84.275 -0.175 10 151 +4
Oct02 020117 84.250 84.350 84.250 84.350 -0.050 8 90 -1
Total Volume and Open Interest 2,995 15,190 -173
Lean Hogs(CME)
Feb02 020117 56.550 56.750 56.250 56.325 +0.100 4,363 10,155 -691
Apr02 020117 61.250 61.400 60.850 61.100 +0.150 3,344 11,695 +840
May02 020117 66.000 66.250 65.700 65.950 -0.150 204 1,649 +57
Jun02 020117 66.500 66.700 66.200 66.325 -0.050 588 2,969 +188
Jul02 020117 63.100 63.200 62.900 63.075 -0.025 68 1,024 +3
Aug02 020117 60.600 60.600 60.200 60.550 -0.250 59 692 +36
Oct02 020117 52.350 52.400 52.250 52.250 -0.050 27 532 +7
Dec02 020117 50.550 50.575 50.550 50.575 -0.025 52 304 +31
Total Volume and Open Interest 8,711 29,033 +476
Pork Bellies(CME)
Feb02 020117 76.600 77.000 75.600 75.750 +0.225 470 1,608 -23
Mar02 020117 76.550 77.000 75.550 75.550 unch 166 445 +24
May02 020117 77.800 78.050 77.100 77.100 +0.050 20 287 +5
Jul02 020117 78.250 78.300 77.200 77.200 -0.300 4 56 +4
Aug02 020117 76.000 76.000 76.000 76.000 +0.250 0 13 +0
Total Volume and Open Interest 660 2,409 +10
Cocoa(NYBOT)
Mar02 020117 1335 1339 1311 1320 -17 4,416 29,004 -699
May02 020117 1317 1324 1304 1310 -17 1,378 16,466 +329
Jul02 020117 1300 1310 1292 1298 -15 655 11,209 -31
Sep02 020117 1280 1280 1280 1280 -16 621 6,541 -4
Dec02 020117 1210 1223 1210 1218 -14 299 10,020 -176
Mar03 020117 1175 1175 1162 1167 -15 387 9,451 -221
May03 020117 1150 1154 1150 1154 -13 141 4,157 +83
Total Volume and Open Interest 8,147 95,633 -673
Coffee "C"(NYBOT)
Mar02 020117 49.25 49.30 48.25 48.85 -0.40 5,105 31,565 +55
May02 020117 51.00 51.40 50.40 51.10 -0.35 1,423 10,185 -123
Jul02 020117 53.20 53.50 52.50 53.35 -0.30 919 6,332 +150
Sep02 020117 55.25 55.60 54.90 55.60 -0.05 717 4,384 +229
Dec02 020117 58.00 58.15 57.75 58.15 unch 515 3,889 +269
Mar03 020117 60.70 60.85 60.50 60.85 -0.05 520 1,591 +305
Total Volume and Open Interest 9,199 57,989 +885
Orange Juice(NYBOT)
Mar02 020117 87.10 88.25 86.90 87.90 +0.35 1,301 11,509 -119
May02 020117 88.40 88.80 88.25 88.80 +0.05 36 1,659 +12
Jul02 020117 89.75 89.90 89.75 89.90 -0.05 6 257 +3
Sep02 020117 90.50 90.90 90.50 90.90 +0.25 40 149 +5
Nov02 020117 90.60 91.90 90.60 91.90 +0.75 2 1,401 +0
Total Volume and Open Interest 1,385 15,087 -99
Sugar #11(NYBOT)
Mar02 020117 7.80 7.80 7.35 7.48 -0.38 14,456 79,731 -357
May02 020117 6.96 6.96 6.67 6.79 -0.24 5,268 33,704 +1,623
Jul02 020117 6.34 6.35 6.16 6.24 -0.19 4,868 33,642 +1,143
Oct02 020117 6.32 6.34 6.16 6.23 -0.16 1,218 21,211 +195
Mar03 020117 6.48 6.48 6.36 6.40 -0.16 770 9,279 +136
Total Volume and Open Interest 26,931 186,442 +2,976
London Cocoa(LCE)
Mar02 020117 998 1007 988 990 -10 1,994 54,341 -140
May02 020117 1007 1016 999 1000 -9 990 34,294 +0
Jul02 020117 1015 1024 1007 1010 -8 312 33,146 +8
Sep02 020117 1006 1010 998 998 -10 91 14,045 -45
Dec02 020117 958 964 949 950 -8 34 10,017 +26
Mar03 020117 911 913 899 899 -14 153 12,254 +132
May03 020117 899 899 899 899 -14 28 1,002 +4
Total Volume and Open Interest 3,607 159,256 -15
London Coffee(LCE)
Jan02 020117 369.00 369.00 364.00 367.00 -2.00 136 1,317 -188
Mar02 020117 381.00 381.00 376.00 380.00 -3.00 1,055 45,065 +226
May02 020117 392.00 393.00 389.00 392.00 -3.00 683 24,760 -142
Jul02 020117 406.00 407.00 403.00 406.00 -3.00 365 19,472 -83
Sep02 020117 419.00 420.00 417.00 419.00 -3.00 78 14,399 -8
Nov02 020117 431.00 431.00 428.00 430.00 -3.00 6 6,342 +0
Total Volume and Open Interest 2,363 112,325 -155
London Sugar(LCE)
Mar02 020117 249.30 249.30 238.30 245.50 -4.90 2,489 19,709 +460
May02 020117 232.00 232.20 224.80 230.20 -3.20 988 10,497 +51
Aug02 020117 212.50 212.70 207.90 211.20 -1.20 1,068 12,318 +167
Oct02 020117 195.00 195.00 189.90 193.70 -1.20 19 6,043 +4
Dec02 020117 189.00 190.30 189.00 190.20 -0.60 23 1,739 +0
Total Volume and Open Interest 4,604 51,803 +689
Cotton(NYBOT)
Mar02 020117 37.67 38.00 37.25 37.96 +0.28 4,517 29,005 -247
May02 020117 38.85 39.40 38.71 39.40 +0.29 889 12,402 +168
Jul02 020117 40.30 40.85 40.20 40.83 +0.23 762 11,169 +70
Oct02 020117 42.35 42.90 42.35 42.90 +0.35 11 449 -2
Dec02 020117 43.40 44.00 43.40 43.98 +0.27 663 7,838 +235
Mar03 020117 45.50 45.50 45.50 45.50 +0.30 0 1,043 +0
Total Volume and Open Interest 6,879 63,591 +263
Lumber(CME)
Mar02 020117 262.5 266.0 261.4 262.4 +0.4 625 1,641 -29
May02 020117 268.0 272.5 268.0 269.6 +2.4 129 368 +9
Jul02 020117 276.9 277.5 276.5 276.5 +1.9 2 50 -1
Sep02 020117 275.1 278.5 275.0 278.5 +3.4 1 3 +1
Total Volume and Open Interest 759 2,064 -60
Crude Oil(NYM)
Feb02 020117 19.10 19.15 17.85 17.97 -0.89 84,392 60,138 -14,353
Mar02 020117 19.75 19.80 18.50 18.63 -0.85 71,975 117,087 +8,027
Apr02 020117 20.10 20.10 18.93 19.03 -0.81 25,252 50,258 +1,044
May02 020117 20.25 20.35 19.23 19.27 -0.78 9,124 30,017 +861
Jun02 020117 20.32 20.35 19.40 19.45 -0.75 11,839 31,082 -618
Jul02 020117 20.30 20.30 19.52 19.52 -0.72 2,501 16,367 +1,096
Aug02 020117 20.15 20.15 19.59 19.59 -0.68 1,332 15,076 +36
Sep02 020117 20.00 20.00 19.64 19.64 -0.67 709 14,512 +591
Oct02 020117 19.69 19.69 19.69 19.69 -0.66 132 10,813 +0
Nov02 020117 19.90 19.90 19.74 19.74 -0.65 89 8,540 +62
Total Volume and Open Interest 209,950 461,358 -1,903
Heating Oil(NYM)
Feb02 020117 53.70 53.80 50.80 51.45 -1.76 20,154 34,441 -419
Mar02 020117 54.00 54.30 51.20 51.80 -1.76 13,482 41,703 +2,290
Apr02 020117 54.10 54.10 51.50 52.00 -1.66 3,201 23,328 +357
May02 020117 54.00 54.00 51.70 52.15 -1.51 1,521 9,679 -143
Jun02 020117 54.55 54.55 52.40 52.65 -1.46 1,736 15,748 +727
Jul02 020117 54.80 54.80 52.90 53.25 -1.41 1,347 7,086 +193
Aug02 020117 55.30 55.30 53.72 54.00 -1.36 843 6,881 +42
Sep02 020117 56.35 56.40 54.74 54.90 -1.31 679 6,432 +237
Oct02 020117 56.00 56.30 55.80 55.80 -1.31 392 3,440 +188
Nov02 020117 57.10 57.10 56.50 56.60 -1.31 89 3,581 +77
Total Volume and Open Interest 44,605 170,069 +4,013
Unleaded Gas(NYM)
Feb02 020117 55.90 56.20 53.10 53.61 -2.24 16,584 28,837 -2,480
Mar02 020117 57.40 57.60 54.70 54.98 -2.23 10,835 29,575 +1,787
Apr02 020117 64.30 64.50 62.00 62.20 -1.86 2,369 23,121 -392
May02 020117 65.10 65.20 62.98 62.98 -1.80 2,308 16,629 +75
Jun02 020117 64.60 64.60 63.25 63.25 -1.73 1,007 12,397 +272
Jul02 020117 64.60 64.60 62.87 62.87 -1.61 905 9,319 +11
Aug02 020117 62.40 62.40 61.82 61.82 -1.51 631 10,465 +522
Sep02 020117 61.00 61.00 60.17 60.17 -1.41 347 9,359 +92
Total Volume and Open Interest 35,044 141,124 -63
Natural Gas(NYM)
Feb02 020117 2.400 2.405 2.220 2.254 -0.140 38,380 60,933 -251
Mar02 020117 2.370 2.380 2.215 2.254 -0.109 15,442 56,108 +3,677
Apr02 020117 2.390 2.395 2.250 2.291 -0.092 5,245 38,801 +1,084
May02 020117 2.460 2.460 2.340 2.359 -0.087 3,763 29,457 -211
Jun02 020117 2.500 2.510 2.390 2.419 -0.087 1,207 26,606 +222
Jul02 020117 2.575 2.575 2.480 2.489 -0.077 1,295 20,635 +607
Aug02 020117 2.610 2.610 2.515 2.535 -0.071 2,853 17,403 -86
Sep02 020117 2.599 2.605 2.520 2.536 -0.063 991 15,927 -181
Total Volume and Open Interest 86,451 464,452 +9,689
Brent Crude Oil(IPE)
Mar02 020117 19.15 19.38 18.23 18.41 -0.62 71,748 78,622 +8,021
Apr02 020117 19.31 19.50 18.44 18.61 -0.65 17,292 45,061 -314
May02 020117 19.51 19.60 18.64 18.75 -0.64 9,208 19,690 -654
Jun02 020117 19.56 19.60 18.63 18.78 -0.63 12,026 33,637 +3,243
Jul02 020117 19.57 19.57 18.81 18.81 -0.65 7 11,008 -9
Aug02 020117 19.60 19.60 18.86 18.86 -0.65 307 6,918 +75
Sep02 020117 19.62 19.62 18.91 18.91 -0.65 306 5,753 +1
Oct02 020117 18.96 18.96 18.96 18.96 -0.65 360 6,303 -48
Total Volume and Open Interest 131,373 249,964 -12,293
Gas Oil(IPE)
Feb02 020117 162.00 164.50 157.25 157.50 -2.75 14,560 40,809 -1,015
Mar02 020117 163.75 165.50 159.00 159.00 -3.50 8,326 22,410 -595
Apr02 020117 165.75 166.75 160.50 160.50 -3.75 855 12,503 +396
May02 020117 167.50 168.00 162.00 162.00 -3.50 80 7,439 +39
Jun02 020117 169.25 170.00 163.75 163.75 -3.50 484 19,830 +26
Jul02 020117 171.00 171.00 165.50 165.50 -3.50 0 3,234 +0
Aug02 020117 169.50 169.50 167.25 167.25 -3.50 408 3,546 +296
Sep02 020117 174.00 174.00 169.00 169.00 -3.50 403 4,134 +403
Total Volume and Open Interest 29,999 153,660 +1,768
US Dollar Index(NYBOT)
Mar02 020117 118.05 118.40 118.05 118.19 +0.24 773 7,751 +208
Jun02 020117 118.85 118.88 118.74 118.75 +0.24 32 2,103 +26
Sep02 020117 119.26 119.26 119.26 119.26 +0.24 0 2 +0
Total Volume and Open Interest 805 9,857 +232
Australian Dollar(IMM)
Mar02 020117 51.26 51.32 51.03 51.26 -0.08 1,044 22,194 -20
Jun02 020117 50.98 50.98 50.98 50.98 -0.08 1 450 +0
Sep02 020117 50.70 50.70 50.70 50.70 -0.08      
Total Volume and Open Interest 1,045 22,664 -20
British Pound(IMM)
Mar02 020117 143.00 143.48 142.82 143.12 unch 4,176 24,418 -609
Jun02 020117 142.28 142.28 142.28 142.28 unch 4 72 +3
Sep02 020117 141.44 141.44 141.44 141.44 unch      
Total Volume and Open Interest 4,180 24,490 -606
Canadian Dollar(IMM)
Mar02 020117 61.90 62.08 61.88 62.03 -0.54 8,254 63,898 +1,601
Jun02 020117 61.83 62.07 61.83 62.02 -0.55 129 3,452 +35
Sep02 020117 61.90 62.12 61.88 62.04 -0.56 12 1,023 +9
Dec02 020117 61.95 62.12 61.95 62.07 -0.57 17 738 +16
Total Volume and Open Interest 8,412 69,117 +1,661
Japanese Yen(IMM)
Mar02 020117 75.91 76.01 75.69 75.74 -0.32 8,423 108,055 -4,041
Jun02 020117 76.19 76.19 76.05 76.07 -0.31 30 20,668 +28
Sep02 020117 76.46 76.46 76.46 76.46 -0.29 0 31 +0
Total Volume and Open Interest 8,453 129,162 -4,013
Swiss Franc(IMM)
Mar02 020117 60.14 60.17 59.91 60.03 -0.13 7,811 31,655 -3,330
Jun02 020117 59.95 60.06 59.95 60.06 -0.13 1 142 -2
Sep02 020117 60.12 60.12 60.12 60.12 -0.13      
Total Volume and Open Interest 7,812 31,830 -3,332
EuroFX(IMM)
Mar02 020117 87.94 87.98 87.76 87.92 -0.09 12,576 98,888 +211
Jun02 020117 87.51 87.61 87.50 87.58 -0.09 151 851 +72
Sep02 020117 87.30 87.32 87.28 87.32 -0.09 1 54 +3
Total Volume and Open Interest 12,732 99,849 +285
Mexican Peso(IMM)
Mar02 020117 10800.0 10890.0 10797.0 10870.0 +113.0 2,242 24,318 +54
Jun02 020117 10700.0 10700.0 10680.0 10690.0 +118.0 2 517 +0
Total Volume and Open Interest 2,244 25,153 +54
30-Year T-Bonds(CBOT)
Mar02 020117 103~24 103~26 102~23 102~31 -0~25 217,230 438,672 +2,082
Jun02 020117 101~26 102~08 101~19 101~25 -0~24 1,144 34,601 +345
Sep02 020117 100~16 100~23 100~16 100~23 -0~23 12 59 +7
Total Volume and Open Interest 218,391 473,371 +2,434
Municipal Bonds(CBOT)
Mar02 020117 105~02 105~04 104~13 104~23 -0~12 1,010 7,361 -162
Jun02 020117 103~27 103~27 103~20 103~20 -0~17      
Total Volume and Open Interest 1,010 7,361 -162
10-Year T-Notes(CBOT)
Mar02 020117 106~300 106~310 106~060 106~095 -0~210 286,876 528,675 -2,492
Jun02 020117 105~160 105~170 104~290 104~315 -0~210 10,771 36,652 +7,164
Total Volume and Open Interest 297,647 565,327 +4,672
5-Year T-Notes(CBOT)
Mar02 020117 106~265 106~275 106~115 106~155 -0~150 79,454 505,263 +8,355
Jun02 020117 105~200 105~200 105~200 105~200 -0~165 3,765 9,504 +2,799
Total Volume and Open Interest 83,219 514,767 +11,154
2 Year T-Notes(CBOT)
Mar02 020117 105~008 105~010 104~108 104~114 -0~027 6,200 88,097 +1,778
Total Volume and Open Interest 6,200 88,097 +1,778
3-Mth T-Bills(IMM)
Mar02 020117 98.34 98.34 98.34 98.34 -0.08 1 516 +0
Total Volume and Open Interest 1 516 +0
Eurodollars(IMM)
Mar02 020117 98.170 98.185 98.100 98.120 -0.045 222,410 782,976 +36,336
Jun02 020117 97.875 97.890 97.750 97.780 -0.075 308,233 656,795 +7,009
Sep02 020117 97.430 97.445 97.280 97.285 -0.135 237,451 561,481 +3,305
Dec02 020117 96.855 96.870 96.700 96.710 -0.145 158,756 637,058 +10,367
Mar03 020117 96.220 96.235 96.070 96.080 -0.160 80,632 383,190 -216
Jun03 020117 95.625 95.635 95.470 95.480 -0.170 62,455 257,130 +6,511
Sep03 020117 95.185 95.185 95.040 95.050 -0.145 47,227 231,373 +7,118
Dec03 020117 94.810 94.830 94.675 94.680 -0.155 31,124 159,504 +5,827
Mar04 020117 94.605 94.605 94.475 94.475 -0.145 13,863 118,308 -641
Jun04 020117 94.400 94.400 94.290 94.290 -0.145 8,192 110,167 -470
Sep04 020117 94.240 94.240 94.125 94.130 -0.145 6,254 95,908 +92
Dec04 020117 94.065 94.065 93.930 93.945 -0.135 6,228 65,010 +121
Total Volume and Open Interest 1,220,533 4,641,993 +78,439
3-Mth Euro-Yen(IMM)
Mar02 020117 99.88 99.88 99.87 99.87 unch 116 11,396 -14
Jun02 020117 99.89 99.89 99.88 99.88 unch 591 12,066 +571
Sep02 020117 99.86 99.87 99.86 99.87 +0.01 15 2,891 +10
Dec02 020117 99.84 99.84 99.84 99.84 unch 28 1,389 -45
Mar03 020117 99.80 99.80 99.80 99.80 unch 0 1,749 +0
Jun03 020117 99.78 99.78 99.78 99.78 unch 3 1,160 +2
Sep03 020117 99.72 99.72 99.72 99.72 unch 3 727 +3
Dec03 020117 99.65 99.65 99.65 99.65 +0.01 0 238 +0
Mar04 020117 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020117 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 756 32,227 +527
3-Mth Euro-Yen(SIMEX)
Mar02 020117 99.87 99.87 99.87 99.87 unch 2,065 77,085 +166
Jun02 020117 99.88 99.89 99.88 99.88 unch 938 76,632 +296
Sep02 020117 99.86 99.86 99.86 99.86 unch 99 27,759 -84
Dec02 020117 99.84 99.84 99.84 99.84 unch 181 15,354 -138
Mar03 020117 99.79 99.79 99.79 99.79 unch 100 22,139 +80
Jun03 020117 99.78 99.78 99.78 99.78 unch 188 22,973 +51
Sep03 020117 99.72 99.72 99.72 99.72 unch 457 13,798 +309
Dec03 020117 99.64 99.65 99.64 99.65 unch 0 3,792 +0
Total Volume and Open Interest 4,028 274,500 +680
German Euro-Bund(EUREX)
Mar02 020117 108.77 108.91 108.38 108.43 -0.37 757,716 604,583 -9,606
Jun02 020117 108.05 108.08 107.71 107.71 -0.34 5,414 6,691 -853
Sep02 020117 106.93 106.93 106.93 106.93 -0.37 1,739 527 -191
Total Volume and Open Interest 764,869 611,801 -10,650
German Euro-Bobl(EUREX)
Mar02 020117 107.00 107.10 106.80 106.83 -0.16 448,729 364,998 -9,615
Jun02 020117 106.19 106.31 106.05 106.06 -0.16 1,905 3,159 +21
Sep02 020117 105.75 105.75 105.75 105.75 -0.16      
Total Volume and Open Interest 450,634 368,157 -9,594
Long Gilt(LIFFE)
Mar02 020117 115~08 115~14 114~29 115~07 -0~03 30,426 73,253 +203
Jun02 020117 114~10 114~10 114~10 114~10 -0~04 0 50 +0
Total Volume and Open Interest 30,426 73,303 +203
3-Mth Short Sterling(LIFFE)
Mar02 020117 95.87 95.91 95.84 95.90 +0.01 31,494 0 +0
Jun02 020117 95.57 95.68 95.52 95.65 +0.04 59,711 0 +0
Sep02 020117 95.21 95.36 95.16 95.30 +0.05 70,861 0 +0
Total Volume and Open Interest 224,154    
3-Mth Euribor(LIFFE)
Mar02 020117 96.710 96.720 96.685 96.710 -0.010 68,102 545,758 +4,254
Jun02 020117 96.665 96.690 96.630 96.675 -0.015 88,696 422,407 -7,623
Sep02 020117 96.475 96.510 96.440 96.495 -0.020 63,206 301,375 +3,415
Total Volume and Open Interest 309,800 1,891,091 +10,204
3-Mth Aus T-Bills(SFE)
Mar02 020117 95.90 95.91 95.86 95.87 -0.04 11,952 156,772 +879
Jun02 020117 95.83 95.84 95.79 95.80 -0.05 5,052 83,838 -6,987
Sep02 020117 95.61 95.61 95.56 95.57 -0.06 2,366 34,118 -3,960
Dec02 020117 95.25 95.25 95.24 95.24 -0.05 923 24,265 -1,763
Mar03 020117 94.90 94.91 94.90 94.91 -0.04 126 12,362 -211
Jun03 020117 94.61 94.61 94.59 94.59 -0.06 11 9,020 -526
Sep03 020117 94.36 94.36 94.36 94.36 -0.06 100 9,038 -433
Dec03 020117 94.20 94.20 94.20 94.20 -0.07 5 4,363 -914
Mar04 020117 94.11 94.12 94.10 94.10 -0.08 0 2,678 +0
Jun04 020117 94.07 94.07 94.06 94.06 -0.06 0 1,503 -172
Total Volume and Open Interest 20,536 340,504 -14,162
10-Year Aus T-Bonds(SFE)
Mar02 020117 94.32 94.32 94.24 94.25 -0.06 1,586 142,355 -392
Jun02 020117 94.25 94.25 94.25 94.25 -0.06      
Total Volume and Open Interest 14,122 142,747 -8,226
3-Year Aus T-Bonds(SFE)
Mar02 020117 94.97 94.98 94.90 94.92 -0.07 41,284 275,452 -29,921
Jun02 020117 94.92 94.92 94.92 94.92 -0.07      
Total Volume and Open Interest 41,284 275,452 -29,921
Gold(CMX)
Feb02 020117 285.3 286.3 284.1 284.7 -2.9 34,102 65,705 +522
Apr02 020117 286.5 287.1 285.0 285.5 -2.9 7,617 21,138 +2,193
Jun02 020117 286.5 287.4 285.5 286.0 -2.9 1,573 11,187 +673
Aug02 020117 287.3 287.3 286.2 286.4 -2.9 454 3,197 +24
Oct02 020117 286.9 286.9 286.9 286.9 -2.8 0 2,864 +0
Dec02 020117 287.3 288.2 287.0 287.4 -2.7 313 12,154 -81
Total Volume and Open Interest 45,136 132,834 +4,637
Silver(CMX)
Mar02 020117 452.5 453.0 444.0 444.5 -11.7 9,009 44,305 +157
May02 020117 454.0 454.0 444.5 444.5 -11.6 432 9,604 +93
Jul02 020117 451.5 452.0 444.0 444.7 -11.5 103 7,895 -9
Sep02 020117 450.0 450.0 444.9 444.9 -11.3 77 1,456 -14
Dec02 020117 452.5 454.0 445.0 445.0 -11.0 411 6,256 +208
Total Volume and Open Interest 10,057 72,185 +437
Platinum(NYM)
Jan02 020117 486.0 486.0 485.5 485.9 +1.7 8 96 -5
Apr02 020117 484.0 485.0 481.0 482.9 +2.7 459 6,560 +112
Jul02 020117 476.0 476.0 472.0 475.4 +2.7 28 180 +26
Oct02 020117 470.4 470.4 470.4 470.4 +1.7 0 38 +0
Total Volume and Open Interest 495 6,874 +133
Palladium(NYME)
Mar02 020117 425.00 425.00 420.00 420.50 -4.50 84 1,192 -32
Jun02 020117 420.50 420.50 420.50 420.50 -4.50 1 20 -1
Sep02 020117 418.50 418.50 418.50 418.50 -4.50 0 12 +0
Total Volume and Open Interest 85 1,224 -33
Copper(CMX)
Mar02 020117 70.80 71.20 70.30 70.80 -0.05 7,656 34,809 -181
May02 020117 71.10 71.70 70.90 71.35 -0.05 1,330 6,111 +41
Jul02 020117 71.95 72.20 71.60 71.90 -0.05 274 6,727 +120
Sep02 020117 72.70 72.70 72.25 72.45 -0.05 743 7,084 +347
Dec02 020117 73.15 73.40 73.15 73.25 -0.05 147 6,136 +45
Total Volume and Open Interest 10,658 71,813 +511
DJIA Index(CBOT)
Mar02 020117 9760 9854 9730 9809 +119 25,468 24,161 +2,540
Jun02 020117 9770 9845 9745 9813 +121 36 535 +9
Sep02 020117 9824 9824 9824 9824 +122 0 76 +0
Dec02 020117 9846 9846 9846 9846 +129 17 112 +2
Total Volume and Open Interest 25,521 24,884 +2,551
S & P 500(CME)
Mar02 020117 1135.50 1140.00 1131.50 1134.20 +8.20 76,330 472,604 +1,524
Jun02 020117 1136.50 1140.00 1135.50 1136.00 +8.40 153 16,606 -210
Sep02 020117 1138.40 1138.40 1138.40 1138.40 +8.60 84 8,219 +49
Dec02 020117 1148.00 1148.00 1142.90 1142.90 +9.70 4 291 +3
Total Volume and Open Interest 76,573 497,866 +1,368
S & P 500 E-Mini(Globex)
Mar02 020117 1126.50 1140.00 1126.50 1134.25 +8.25 287,021 97,140 +4,548
Jun02 020117 1136.00 1136.00 1136.00 1136.00 +8.50 0 7 +0
Total Volume and Open Interest 287,021 97,147 +4,548
NASDAQ 100(CME)
Mar02 020117 1590.00 1610.00 1572.00 1593.00 +30.00 19,565 50,745 +504
Jun02 020117 1600.50 1600.50 1600.50 1600.50 +30.00 0 6 +0
Sep02 020117 1608.00 1608.00 1608.00 1608.00 +30.00      
Total Volume and Open Interest 19,565 50,751 +504
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020117 1569.5 1610.0 1569.5 1593.0 +30.0 214,184 80,948 +5,718
Jun02 020117 1600.5 1600.5 1600.5 1600.5 +30.0 0 7 +0
Total Volume and Open Interest 214,184 80,955 +5,718
NYSE Composite(NYBOT)
Mar02 020117 577.00 579.50 576.25 578.25 +4.65 1,651 3,877 +320
Jun02 020117 578.45 578.45 578.45 578.45 +4.65 0 420 +0
Sep02 020117 578.65 578.65 578.65 578.65 +4.65 0 200 +0
Total Volume and Open Interest 1,651 4,497 +320
S & P Midcap 400(CME)
Mar02 020117 499.50 504.00 496.00 502.00 +6.85 1,075 13,434 -35
Jun02 020117 503.00 503.00 503.00 503.00 +6.85      
Sep02 020117 507.00 507.00 507.00 507.00 +6.85      
Total Volume and Open Interest 1,075 13,434 -35
Russell 2000(CME)
Mar02 020117 478.50 484.00 475.50 481.75 +6.35 3,527 27,698 +9
Jun02 020117 482.75 482.75 482.75 482.75 +6.35 0 5 +0
Sep02 020117 484.75 484.75 484.75 484.75 +6.35      
Total Volume and Open Interest 3,527 27,703 +9
Value Line(KCBT)
Mar02 020117 1221.00 1231.75 1215.25 1225.75 +11.25 25 258 -2
Total Volume and Open Interest 25 258 -2
Nikkei 225(CME)
Mar02 020117 10225 10290 10170 10245 +130 1,610 14,249 +52
Jun02 020117 10245 10245 10245 10245 +130 0 34 +0
Total Volume and Open Interest 1,610 14,284 +52
Nikkei 225(SIMEX)
Mar02 020117 10115 10260 10060 10165 -55 18,449 83,267 -92
Jun02 020117 10125 10125 10125 10125 -55 0 24 +0
Sep02 020117 10120 10120 10120 10120 -55      
Total Volume and Open Interest 18,449 83,291 -92
CAC 40(MATIF)
Jan02 020117 4410.0 4502.5 4410.0 4494.5 +62.5 66,303 472,332 +9,628
Feb02 020117 4488.5 4488.5 4488.5 4488.5 +45.5 136 12,388 +60
Mar02 020117 4465.0 4516.0 4464.0 4499.5 +46.0 1,214 102,269 +819
Total Volume and Open Interest 67,679 634,319 +10,515
DAX Index(EUREX)
Mar02 020117 5046.0 5164.5 5039.5 5155.0 +137.0 60,661 145,407 +2,054
Jun02 020117 5100.0 5200.5 5100.0 5200.5 +138.0 286 7,160 +121
Sep02 020117 5161.0 5244.0 5161.0 5244.0 +139.5 20 1,132 +250
Total Volume and Open Interest 60,967 153,699 +2,425
FT-SE 100(LIFFE)
Mar02 020117 5130.00 5179.00 5116.50 5134.00 +6.00 44,160 361,642 +7,994
Jun02 020117 5155.50 5181.00 5136.00 5146.50 +6.50 68 27,320 +43
Sep02 020117 5152.00 5189.00 5152.00 5164.00 +6.00 463 3,957 +220
Total Volume and Open Interest 44,691 392,919 +8,257
SPI 200(SFE)
Mar02 020117 3405.0 3405.0 3383.0 3388.0 -37.0 9,109 132,769 +3,126
Jun02 020117 3403.0 3409.0 3399.0 3399.0 -36.0 107 1,902 +40
Sep02 020117 3413.0 3413.0 3413.0 3413.0 -36.0 0 294 -85
Total Volume and Open Interest 9,231 135,031 +3,096
GSCI(CME)
Feb02 020117 169.55 170.45 164.90 165.70 -3.80 703 21,068 +643
Mar02 020117 168.00 168.00 168.00 168.00 -4.00 0 1 +0
Total Volume and Open Interest 1,391 23,058 -525
Bridge CRB Index(NYBOT)
Feb02 020117 194.50 194.50 192.15 192.45 -1.80 11 257 +1
Apr02 020117 195.25 195.25 193.00 193.45 -1.80 6 114 +3
Jun02 020117 194.00 194.95 194.00 194.95 -2.30 0 12 +0
Total Volume and Open Interest 17 383 +4
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