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 Fri January 18, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020118 450.50 450.50 445.00 445.50 -5.25 43,961 71,093 +927
May02 020118 455.00 455.00 449.00 449.50 -6.25 11,389 40,584 -411
Jul02 020118 459.00 459.00 454.50 454.75 -5.00 6,465 28,880 +120
Aug02 020118 459.50 459.50 454.50 454.50 -4.75 582 2,608 +132
Sep02 020118 458.50 458.50 455.50 456.00 -2.00 18 561 -11
Nov02 020118 461.75 463.00 459.00 459.50 -2.25 2,198 11,722 +213
Jan03 020118 467.00 467.00 465.50 465.50 -2.50 31 542 +8
Total Volume and Open Interest 64,717 156,177 +1,016
Soybean Meal(CBOT)
Mar02 020118 160.50 160.50 157.60 157.70 -4.10 18,625 52,682 +2,277
May02 020118 155.30 155.60 153.50 153.70 -3.10 7,830 33,714 +1,089
Jul02 020118 155.00 155.30 153.20 153.40 -2.90 5,799 31,096 +329
Aug02 020118 154.80 154.80 153.00 153.10 -2.10 740 9,844 +187
Sep02 020118 153.50 153.70 152.50 152.50 -2.20 238 8,485 +67
Oct02 020118 152.00 152.00 151.70 151.70 -1.30 121 4,762 -32
Dec02 020118 153.50 153.70 152.50 152.70 -1.40 2,547 12,955 +1,133
Jan03 020118 154.00 154.00 153.00 153.00 -0.40 5 873 +10
Total Volume and Open Interest 35,905 154,606 +5,055
Soybean Oil(CBOT)
Mar02 020118 15.51 15.66 15.48 15.56 +0.04 12,899 62,578 +28
May02 020118 15.72 15.88 15.68 15.78 +0.02 6,492 35,038 -28
Jul02 020118 15.95 16.11 15.92 16.01 +0.02 2,692 24,562 +620
Aug02 020118 16.08 16.23 16.05 16.10 unch 319 7,194 -74
Sep02 020118 16.20 16.30 16.20 16.20 -0.01 122 4,033 +19
Oct02 020118 16.40 16.45 16.32 16.32 +0.02 16 2,472 +9
Dec02 020118 16.51 16.70 16.51 16.55 -0.04 894 7,870 +238
Jan03 020118 16.70 16.70 16.70 16.70 -0.10 7 610 -4
Total Volume and Open Interest 23,579 147,218 +914
Canola(WCE)
Jan02 020118 343.7 343.7 343.7 343.7 unch 21 66 -9
Mar02 020118 344.8 345.1 341.7 344.5 -0.6 4,223 27,037 -916
May02 020118 343.5 344.5 340.8 343.7 -0.1 346 14,303 +93
Jul02 020118 342.5 342.8 340.4 342.0 -1.5 207 7,883 +29
Sep02 020118 328.8 328.8 328.8 328.8 unch 0 2 +0
Total Volume and Open Interest 5,536 57,937 -407
Corn(CBOT)
Mar02 020118 212.50 213.75 211.50 211.75 -1.75 38,949 251,718 -1,504
May02 020118 219.75 220.50 218.25 218.50 -2.00 6,968 82,266 +1,120
Jul02 020118 226.00 227.00 225.00 225.25 -1.50 2,956 58,995 +676
Sep02 020118 231.50 232.50 230.50 230.50 -1.50 325 17,849 +123
Dec02 020118 238.75 239.50 238.25 238.75 -1.00 4,389 46,954 +992
Mar03 020118 246.00 247.75 246.00 246.50 -0.75 679 4,069 +287
Total Volume and Open Interest 54,418 466,176 +1,728
Wheat(CBOT)
Mar02 020118 300.75 301.00 297.50 298.00 -2.75 21,987 82,162 -1,583
May02 020118 301.50 301.50 299.00 299.25 -2.75 2,924 10,705 +168
Jul02 020118 301.50 301.50 298.50 299.25 -2.25 4,914 20,468 -255
Sep02 020118 305.00 305.00 302.00 302.00 -1.75 238 3,585 +116
Dec02 020118 314.00 314.00 311.50 312.50 -1.50 386 5,025 +125
Total Volume and Open Interest 30,465 122,215 -1,417
Wheat(KCBT)
Mar02 020118 296.00 296.50 292.50 293.75 -1.75 5,465 45,481 -503
May02 020118 301.50 301.50 298.50 298.50 -2.50 649 10,761 -35
Jul02 020118 307.50 307.75 305.00 305.75 -1.25 690 12,714 +299
Sep02 020118 312.75 312.75 312.50 312.50 -0.25 88 2,210 +65
Dec02 020118 322.25 323.00 322.25 322.50 -1.75 350 3,582 +186
Total Volume and Open Interest 7,242 74,799 +12
Wheat(MGE)
Mar02 020118 305.25 305.75 304.00 304.50 -1.50 2,194 15,862 +321
May02 020118 313.50 313.75 312.00 312.75 -2.25 904 3,922 +332
Jul02 020118 320.25 320.25 318.50 319.00 -2.00 174 2,421 +58
Sep02 020118 326.00 326.00 325.00 325.00 -1.50 72 1,103 +50
Dec02 020118 334.50 334.50 334.50 334.50 -1.00 2 726 +1
Total Volume and Open Interest 3,346 24,078 +762
Oats(CBOT)
Mar02 020118 191.50 194.00 190.50 192.00 -0.25 1,190 6,820 +107
May02 020118 174.25 177.25 174.25 175.00 +0.75 217 2,855 +14
Jul02 020118 156.25 157.50 155.50 157.00 +0.75 72 1,447 +10
Sep02 020118 138.00 138.00 138.00 138.00 -1.00 0 46 +0
Total Volume and Open Interest 1,494 12,845 +132
Rough Rice(CBOT)
Jan02 020118 3.66 3.69 3.66 3.69 +0.02 0 36 +0
Mar02 020118 3.79 3.87 3.75 3.83 +0.04 462 4,517 +125
May02 020118 4.02 4.08 4.00 4.04 +0.04 130 1,046 +34
Jul02 020118 4.22 4.28 4.22 4.26 +0.04 24 539 +2
Total Volume and Open Interest 692 6,582 +207
Live Cattle(CME)
Feb02 020118 71.100 71.600 71.100 71.550 +0.475 5,758 34,540 -1,408
Apr02 020118 74.000 74.375 74.000 74.300 +0.350 4,912 30,967 +726
Jun02 020118 70.025 70.400 70.000 70.375 +0.375 1,840 14,888 +67
Aug02 020118 69.950 70.300 69.925 70.250 +0.250 900 9,955 +274
Oct02 020118 71.850 72.200 71.800 72.150 +0.325 101 3,106 +48
Dec02 020118 72.300 72.450 72.275 72.275 +0.125 79 1,000 +57
Total Volume and Open Interest 13,591 94,481 -236
Feeder Cattle(CME)
Jan02 020118 83.350 83.500 83.200 83.225 -0.125 471 2,213 -47
Mar02 020118 83.750 83.950 83.650 83.875 +0.325 1,397 7,096 -18
Apr02 020118 83.600 83.950 83.600 83.875 +0.500 192 2,514 +56
May02 020118 83.600 83.850 83.550 83.800 +0.425 250 2,071 -16
Aug02 020118 84.750 85.000 84.650 85.000 +0.350 57 1,010 +25
Sep02 020118 84.450 84.800 84.450 84.800 +0.525 12 153 +2
Oct02 020118 84.400 84.800 84.400 84.800 +0.450 2 92 +2
Total Volume and Open Interest 2,382 15,194 +4
Lean Hogs(CME)
Feb02 020118 56.450 56.450 55.800 56.300 -0.025 2,607 10,120 -35
Apr02 020118 61.200 61.500 60.900 61.425 +0.325 2,504 12,326 +631
May02 020118 66.000 66.300 65.900 66.300 +0.350 105 1,628 -21
Jun02 020118 66.325 66.650 66.100 66.650 +0.325 193 3,025 +56
Jul02 020118 63.000 63.100 62.750 63.100 +0.025 42 1,030 +6
Aug02 020118 60.300 60.500 60.200 60.500 -0.050 41 702 +10
Oct02 020118 52.350 52.350 52.275 52.275 +0.025 22 536 +4
Dec02 020118 50.500 50.675 50.500 50.675 +0.100 9 302 -2
Total Volume and Open Interest 5,523 29,682 +649
Pork Bellies(CME)
Feb02 020118 75.750 76.675 75.350 76.600 +0.850 389 1,551 -57
Mar02 020118 75.800 76.600 75.500 76.400 +0.850 88 439 -6
May02 020118 77.000 77.900 77.000 77.900 +0.800 16 286 -1
Jul02 020118 77.200 78.000 77.200 78.000 +0.800 7 50 -6
Aug02 020118 76.650 76.650 76.650 76.650 +0.650 0 13 +0
Total Volume and Open Interest 500 2,339 -70
Cocoa(NYBOT)
Mar02 020118 1308 1309 1273 1286 -34 2,463 28,904 -100
May02 020118 1298 1298 1267 1276 -34 521 16,562 +96
Jul02 020118 1283 1283 1266 1266 -32 92 11,227 +18
Sep02 020118 1263 1263 1246 1247 -33 486 6,898 +357
Dec02 020118 1185 1185 1185 1185 -33 100 10,051 +31
Mar03 020118 1140 1140 1140 1140 -27 566 9,824 +373
May03 020118 1140 1140 1130 1130 -24 10 4,167 +10
Total Volume and Open Interest 4,238 96,418 +785
Coffee "C"(NYBOT)
Mar02 020118 48.85 49.60 47.25 47.40 -1.45 4,881 30,947 -618
May02 020118 50.80 51.75 49.80 49.80 -1.30 2,403 10,012 -173
Jul02 020118 52.80 53.90 52.00 52.10 -1.25 1,441 6,489 +157
Sep02 020118 55.10 56.10 54.50 54.50 -1.10 1,053 4,201 -183
Dec02 020118 57.75 59.00 57.15 57.25 -0.90 161 3,921 +32
Mar03 020118 60.75 61.25 60.00 60.25 -0.60 449 1,603 +12
Total Volume and Open Interest 10,437 57,244 -745
Orange Juice(NYBOT)
Mar02 020118 87.50 87.55 87.05 87.05 -0.85 1,156 11,610 +101
May02 020118 88.35 88.50 88.10 88.10 -0.70 159 1,722 +63
Jul02 020118 89.25 89.50 89.15 89.15 -0.75 11 268 +11
Sep02 020118 90.25 90.25 90.25 90.25 -0.65 3 151 +2
Nov02 020118 91.35 91.35 91.35 91.35 -0.55 1 1,402 +1
Total Volume and Open Interest 1,330 15,265 +178
Sugar #11(NYBOT)
Mar02 020118 7.40 7.47 7.28 7.30 -0.18 25,126 75,182 -4,549
May02 020118 6.74 6.83 6.70 6.72 -0.07 4,664 34,390 +686
Jul02 020118 6.20 6.29 6.16 6.21 -0.03 3,210 33,937 +295
Oct02 020118 6.19 6.28 6.17 6.19 -0.04 1,858 21,370 +159
Mar03 020118 6.37 6.43 6.35 6.36 -0.04 453 9,336 +57
Total Volume and Open Interest 35,392 183,119 -3,323
London Cocoa(LCE)
Mar02 020118 992 992 964 974 -16 1,564 54,240 -101
May02 020118 995 995 974 984 -16 1,711 35,532 +1,238
Jul02 020118 999 1005 983 994 -16 175 33,179 +33
Sep02 020118 998 998 978 984 -14 111 14,017 -28
Dec02 020118 945 945 930 936 -14 113 10,104 +87
Mar03 020118 895 900 880 886 -13 51 12,284 +30
May03 020118 892 892 886 886 -13 0 1,002 +0
Total Volume and Open Interest 3,725 160,515 +1,259
London Coffee(LCE)
Jan02 020118 368.00 368.00 360.00 360.00 -7.00 92 1,244 -73
Mar02 020118 379.00 382.00 375.00 376.00 -4.00 1,863 44,535 -530
May02 020118 391.00 393.00 386.00 387.00 -5.00 766 24,877 +117
Jul02 020118 405.00 407.00 398.00 398.00 -8.00 392 19,548 +76
Sep02 020118 419.00 420.00 411.00 412.00 -7.00 864 14,329 -70
Nov02 020118 430.00 433.00 425.00 425.00 -5.00 91 6,388 +46
Total Volume and Open Interest 4,158 111,981 -344
London Sugar(LCE)
Mar02 020118 245.10 245.10 241.00 242.50 -3.00 4,400 19,185 -524
May02 020118 228.00 228.80 226.50 228.00 -2.20 1,509 10,538 +41
Aug02 020118 209.50 210.00 208.00 210.00 -1.20 767 12,574 +256
Oct02 020118 192.40 192.70 190.70 192.70 -1.00 126 6,096 +53
Dec02 020118 189.40 189.40 189.40 189.40 -0.80 28 1,739 +0
Total Volume and Open Interest 6,882 51,648 -155
Cotton(NYBOT)
Mar02 020118 38.20 38.35 37.15 37.33 -0.63 5,779 28,946 -59
May02 020118 39.60 39.71 38.60 38.81 -0.59 604 12,530 +128
Jul02 020118 40.95 41.05 40.00 40.15 -0.68 499 11,236 +67
Oct02 020118 42.50 42.50 42.25 42.25 -0.65 1 449 +0
Dec02 020118 44.24 44.24 43.30 43.50 -0.48 300 7,893 +55
Mar03 020118 45.55 45.55 45.00 45.00 -0.50 0 1,043 +0
Total Volume and Open Interest 7,196 63,782 +191
Lumber(CME)
Mar02 020118 260.5 263.4 258.6 262.7 +0.3 282 1,609 -32
May02 020118 268.0 270.6 268.0 269.0 -0.6 82 355 -13
Jul02 020118 275.2 275.2 275.2 275.2 -1.3 11 48 -2
Sep02 020118 274.0 274.0 274.0 274.0 -4.5 2 2 -1
Total Volume and Open Interest 377 2,015 -49
Crude Oil(NYM)
Feb02 020118 18.20 18.50 17.90 18.00 +0.03 67,448 45,585 -14,553
Mar02 020118 18.90 19.14 18.52 18.66 +0.03 96,115 127,293 +10,206
Apr02 020118 19.30 19.50 18.95 19.06 +0.03 29,195 51,313 +1,055
May02 020118 19.55 19.70 19.20 19.30 +0.03 12,014 30,135 +118
Jun02 020118 19.70 19.82 19.40 19.48 +0.03 13,253 29,510 -1,572
Jul02 020118 19.55 19.63 19.50 19.56 +0.04 3,082 16,777 +410
Aug02 020118 19.95 19.95 19.57 19.63 +0.04 1,220 15,096 +20
Sep02 020118 19.80 19.85 19.69 19.69 +0.05 1,147 14,519 +7
Oct02 020118 19.75 19.75 19.75 19.75 +0.06 420 10,856 +43
Nov02 020118 20.05 20.05 19.80 19.80 +0.06 282 8,525 -15
Total Volume and Open Interest 235,720 460,607 -751
Heating Oil(NYM)
Feb02 020118 52.30 52.90 51.25 51.41 -0.04 24,750 33,603 -838
Mar02 020118 52.80 53.15 51.50 51.66 -0.14 14,664 42,831 +1,128
Apr02 020118 52.70 52.95 51.70 51.81 -0.19 5,345 24,625 +1,297
May02 020118 52.80 52.95 51.96 51.96 -0.19 1,629 9,570 -109
Jun02 020118 53.40 53.70 52.36 52.36 -0.29 1,313 16,443 +695
Jul02 020118 54.30 54.30 52.90 52.91 -0.34 980 7,154 +68
Aug02 020118 55.00 55.00 53.66 53.66 -0.34 475 6,907 +26
Sep02 020118 55.70 55.90 54.56 54.56 -0.34 614 6,317 -115
Oct02 020118 56.65 56.80 55.46 55.46 -0.34 303 3,521 +81
Nov02 020118 57.50 57.65 56.26 56.26 -0.34 70 3,594 +13
Total Volume and Open Interest 52,710 173,372 +3,303
Unleaded Gas(NYM)
Feb02 020118 54.50 54.85 53.60 53.92 +0.31 19,595 27,934 -903
Mar02 020118 55.75 56.00 54.90 55.02 +0.04 13,234 31,177 +1,602
Apr02 020118 62.90 63.00 62.10 62.12 -0.08 2,852 23,034 -87
May02 020118 63.50 64.00 62.89 62.89 -0.09 1,539 17,179 +550
Jun02 020118 64.00 64.00 63.12 63.12 -0.13 436 12,472 +75
Jul02 020118 63.50 63.50 62.74 62.74 -0.13 258 9,440 +121
Aug02 020118 62.70 62.70 61.69 61.69 -0.13 142 10,565 +100
Sep02 020118 60.04 60.04 60.04 60.04 -0.13 258 9,482 +123
Total Volume and Open Interest 38,317 142,708 +1,584
Natural Gas(NYM)
Feb02 020118 2.250 2.260 2.210 2.236 -0.018 57,062 63,668 +2,735
Mar02 020118 2.245 2.250 2.210 2.236 -0.018 20,832 60,850 +4,742
Apr02 020118 2.270 2.290 2.255 2.279 -0.012 8,640 39,347 +546
May02 020118 2.330 2.360 2.330 2.352 -0.007 3,505 30,562 +1,105
Jun02 020118 2.405 2.430 2.400 2.412 -0.007 3,817 27,759 +1,153
Jul02 020118 2.500 2.500 2.475 2.480 -0.009 2,263 20,182 -453
Aug02 020118 2.535 2.540 2.520 2.526 -0.009 3,851 19,397 +1,994
Sep02 020118 2.535 2.545 2.515 2.529 -0.007 977 16,203 +276
Total Volume and Open Interest 124,022 484,518 +20,066
Brent Crude Oil(IPE)
Mar02 020118 18.60 18.80 18.30 18.45 +0.04 53,490 77,068 -1,554
Apr02 020118 18.60 18.99 18.50 18.64 +0.03 15,597 45,722 +661
May02 020118 18.92 19.07 18.65 18.79 +0.04 7,058 21,168 +1,478
Jun02 020118 18.97 19.07 18.74 18.82 +0.04 7,212 33,838 +201
Jul02 020118 19.00 19.00 18.84 18.88 +0.07 500 11,187 +179
Aug02 020118 19.04 19.10 18.93 18.93 +0.07 380 7,114 +196
Sep02 020118 19.08 19.08 18.98 18.98 +0.07 350 5,681 -72
Oct02 020118 19.10 19.10 19.03 19.03 +0.07 0 6,303 +0
Total Volume and Open Interest 86,757 251,454 +1,490
Gas Oil(IPE)
Feb02 020118 160.50 161.00 157.00 157.25 -0.25 13,204 40,248 -561
Mar02 020118 160.00 162.00 158.25 158.50 -0.50 11,362 25,226 +2,816
Apr02 020118 162.50 163.00 159.75 159.75 -0.75 2,198 12,862 +359
May02 020118 163.25 164.50 161.25 161.25 -0.75 2,404 6,605 -834
Jun02 020118 165.00 166.50 163.00 163.00 -0.75 1,816 19,696 -134
Jul02 020118 167.25 167.25 164.75 164.75 -0.75 200 3,334 +100
Aug02 020118 169.00 169.00 166.50 166.50 -0.75 7 3,546 +0
Sep02 020118 170.50 170.50 168.25 168.25 -0.75 200 4,134 +0
Total Volume and Open Interest 32,696 155,979 +2,319
US Dollar Index(NYBOT)
Mar02 020118 118.45 118.45 117.85 117.86 -0.33 253 7,674 -77
Jun02 020118 118.86 118.93 118.40 118.40 -0.35 23 2,117 +14
Sep02 020118 118.86 118.86 118.86 118.86 -0.40 0 2 +0
Total Volume and Open Interest 276 9,794 -63
Australian Dollar(IMM)
Mar02 020118 51.25 51.40 51.10 51.26 unch 2,894 21,081 -1,113
Jun02 020118 50.98 50.98 50.98 50.98 unch 0 450 +0
Sep02 020118 50.70 50.70 50.70 50.70 unch      
Total Volume and Open Interest 2,894 21,551 -1,113
British Pound(IMM)
Mar02 020118 142.92 143.42 142.66 143.34 +0.22 5,245 23,448 -970
Jun02 020118 142.50 142.50 142.50 142.50 +0.22 0 72 +0
Sep02 020118 141.66 141.66 141.66 141.66 +0.22      
Total Volume and Open Interest 5,245 23,520 -970
Canadian Dollar(IMM)
Mar02 020118 61.92 62.09 61.86 62.05 +0.02 17,086 68,023 +4,125
Jun02 020118 61.92 62.09 61.80 62.04 +0.02 352 3,579 +127
Sep02 020118 61.93 62.06 61.75 62.06 +0.02 130 1,078 +55
Dec02 020118 62.00 62.09 61.90 62.09 +0.02 174 803 +65
Total Volume and Open Interest 17,754 73,501 +4,384
Japanese Yen(IMM)
Mar02 020118 75.45 75.64 75.43 75.61 -0.13 7,613 106,877 -1,178
Jun02 020118 75.92 75.94 75.90 75.94 -0.13 382 20,767 +99
Sep02 020118 76.33 76.33 76.33 76.33 -0.13 0 31 +0
Total Volume and Open Interest 8,005 128,093 -1,069
Swiss Franc(IMM)
Mar02 020118 59.94 60.30 59.81 60.26 +0.23 5,474 33,960 +2,305
Jun02 020118 60.00 60.29 60.00 60.29 +0.23 1 141 -1
Sep02 020118 60.35 60.35 60.35 60.35 +0.23      
Total Volume and Open Interest 5,475 34,134 +2,304
EuroFX(IMM)
Mar02 020118 87.87 88.28 87.77 88.25 +0.33 7,568 99,113 +225
Jun02 020118 87.50 87.94 87.50 87.91 +0.33 21 869 +18
Sep02 020118 87.67 87.67 87.67 87.67 +0.35 6 60 +6
Total Volume and Open Interest 7,598 100,099 +250
Mexican Peso(IMM)
Mar02 020118 10910.0 10940.0 10835.0 10842.0 -28.0 9,927 28,090 +3,772
Jun02 020118 10740.0 10740.0 10662.0 10662.0 -28.0 162 506 -11
Total Volume and Open Interest 10,089 28,914 +3,761
30-Year T-Bonds(CBOT)
Mar02 020118 103~02 103~24 102~17 103~20 +0~21 169,566 433,786 -4,886
Jun02 020118 101~22 102~14 101~12 102~14 +0~21 645 34,363 -238
Sep02 020118 101~11 101~11 101~11 101~11 +0~20 1 59 +0
Total Volume and Open Interest 170,212 468,247 -5,124
Municipal Bonds(CBOT)
Mar02 020118 104~25 105~00 104~09 104~31 +0~08 926 7,289 -72
Jun02 020118 103~27 103~27 103~27 103~27 +0~07 1 1 +1
Total Volume and Open Interest 927 7,290 -71
10-Year T-Notes(CBOT)
Mar02 020118 106~140 106~220 105~100 106~205 +0~110 247,993 530,675 +2,000
Jun02 020118 105~000 105~110 104~200 105~105 +0~110 6,507 37,230 +578
Total Volume and Open Interest 254,500 567,905 +2,578
5-Year T-Notes(CBOT)
Mar02 020118 106~195 106~250 106~080 106~245 +0~090 88,131 512,867 +7,604
Jun02 020118 105~295 105~295 105~295 105~295 +0~095 5,508 13,681 +4,177
Total Volume and Open Interest 93,639 526,548 +11,781
2 Year T-Notes(CBOT)
Mar02 020118 104~124 105~001 104~105 105~001 +0~015 5,374 89,121 +1,024
Total Volume and Open Interest 5,374 89,121 +1,024
3-Mth T-Bills(IMM)
Mar02 020118 98.34 98.34 98.34 98.34 unch 0 516 +0
Total Volume and Open Interest 0 516 +0
Eurodollars(IMM)
Mar02 020118 98.145 98.150 98.100 98.135 +0.015 157,029 778,276 -4,700
Jun02 020118 97.805 97.835 97.740 97.820 +0.040 220,902 646,375 -10,420
Sep02 020118 97.310 97.365 97.250 97.355 +0.070 224,591 580,205 +18,724
Dec02 020118 96.745 96.790 96.660 96.775 +0.065 188,629 660,192 +23,134
Mar03 020118 96.120 96.155 96.040 96.145 +0.065 88,797 379,519 -3,671
Jun03 020118 95.515 95.560 95.460 95.550 +0.070 51,615 257,306 +176
Sep03 020118 95.105 95.125 95.030 95.110 +0.060 40,319 231,967 +594
Dec03 020118 94.720 94.750 94.650 94.740 +0.060 30,202 162,127 +2,623
Mar04 020118 94.505 94.540 94.445 94.535 +0.060 9,797 117,947 -361
Jun04 020118 94.330 94.350 94.240 94.345 +0.055 8,103 112,060 +1,893
Sep04 020118 94.150 94.185 94.100 94.185 +0.055 15,815 102,943 +7,035
Dec04 020118 93.985 94.000 93.915 94.000 +0.055 7,473 66,323 +1,313
Total Volume and Open Interest 1,077,690 4,681,008 +39,015
3-Mth Euro-Yen(IMM)
Mar02 020118 99.87 99.88 99.87 99.88 +0.01 1,184 12,052 +656
Jun02 020118 99.88 99.88 99.88 99.88 unch 301 12,407 +341
Sep02 020118 99.86 99.86 99.85 99.85 -0.02 225 2,997 +106
Dec02 020118 99.83 99.83 99.83 99.83 -0.01 245 1,554 +165
Mar03 020118 99.80 99.80 99.80 99.80 unch 0 1,749 +0
Jun03 020118 99.77 99.77 99.77 99.77 -0.01 30 1,160 +0
Sep03 020118 99.72 99.72 99.72 99.72 unch 85 605 -122
Dec03 020118 99.65 99.65 99.65 99.65 unch 0 247 +9
Mar04 020118 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020118 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 2,070 33,382 +1,155
3-Mth Euro-Yen(SIMEX)
Mar02 020118 99.87 99.87 99.87 99.87 unch 486 76,121 -964
Jun02 020118 99.88 99.88 99.88 99.88 unch 2,529 76,678 +46
Sep02 020118 99.86 99.86 99.86 99.86 unch 3 27,755 -4
Dec02 020118 99.83 99.83 99.83 99.83 0.00 87 15,432 +78
Mar03 020118 99.79 99.79 99.79 99.79 0.00 104 22,209 +70
Jun03 020118 99.77 99.77 99.77 99.77 -0.01 190 22,942 -31
Sep03 020118 99.72 99.72 99.72 99.72 unch 730 14,032 +234
Dec03 020118 99.65 99.65 99.64 99.65 unch 200 3,992 +200
Total Volume and Open Interest 4,329 274,129 -371
German Euro-Bund(EUREX)
Mar02 020118 108.48 108.60 108.18 108.52 +0.09 955,326 651,417 +46,834
Jun02 020118 107.76 107.80 107.76 107.79 +0.08 1,114 6,778 +87
Sep02 020118 107.02 107.02 107.02 107.02 +0.09 5,448 685 +158
Total Volume and Open Interest 961,888 658,880 +47,079
German Euro-Bobl(EUREX)
Mar02 020118 106.88 107.00 106.66 106.92 +0.09 468,190 375,760 +10,762
Jun02 020118 106.14 106.15 106.10 106.15 +0.09 6,089 3,361 +202
Sep02 020118 105.84 105.84 105.84 105.84 +0.09      
Total Volume and Open Interest 474,279 379,121 +10,964
Long Gilt(LIFFE)
Mar02 020118 115~01 115~05 114~26 115~01 -0~06 30,689 70,296 -2,957
Jun02 020118 114~04 114~04 114~04 114~04 -0~06 0 50 +0
Total Volume and Open Interest 30,689 70,346 -2,957
3-Mth Short Sterling(LIFFE)
Mar02 020118 95.88 95.93 95.88 95.91 +0.01 41,803 0 +0
Jun02 020118 95.63 95.71 95.62 95.68 +0.03 75,559 0 +0
Sep02 020118 95.26 95.38 95.26 95.34 +0.04 92,912 0 +0
Total Volume and Open Interest 292,974    
3-Mth Euribor(LIFFE)
Mar02 020118 96.690 96.710 96.685 96.695 -0.015 81,772 559,043 +13,285
Jun02 020118 96.650 96.670 96.630 96.655 -0.020 79,016 429,363 +6,956
Sep02 020118 96.460 96.485 96.435 96.475 -0.020 69,091 305,263 +3,888
Total Volume and Open Interest 324,241 1,928,446 +37,355
3-Mth Aus T-Bills(SFE)
Mar02 020118 95.81 95.85 95.81 95.84 -0.03 18,307 165,466 +8,694
Jun02 020118 95.72 95.77 95.72 95.77 -0.03 8,709 89,537 +5,699
Sep02 020118 95.50 95.53 95.49 95.53 -0.04 3,233 34,904 +786
Dec02 020118 95.17 95.19 95.16 95.19 -0.05 418 23,999 -266
Mar03 020118 94.82 94.83 94.81 94.83 -0.08 155 12,302 -60
Jun03 020118 94.51 94.52 94.50 94.52 -0.07 35 8,970 -50
Sep03 020118 94.26 94.28 94.26 94.28 -0.08 136 9,074 +36
Dec03 020118 94.10 94.12 94.10 94.12 -0.08 100 4,350 -13
Mar04 020118 94.00 94.00 94.00 94.00 -0.10 160 2,708 +30
Jun04 020118 93.93 93.93 93.93 93.93 -0.13 11 1,503 +0
Total Volume and Open Interest 31,444 355,360 +14,856
10-Year Aus T-Bonds(SFE)
Mar02 020118 94.19 94.19 94.14 94.17 -0.08 1,934 109,263 -33,092
Jun02 020118 94.17 94.17 94.17 94.17 -0.08      
Total Volume and Open Interest 17,028 142,355 -392
3-Year Aus T-Bonds(SFE)
Mar02 020118 94.82 94.85 94.80 94.84 -0.08 38,586 274,147 -1,305
Jun02 020118 94.84 94.84 94.84 94.84 -0.08      
Total Volume and Open Interest 38,586 274,147 -1,305
Gold(CMX)
Feb02 020118 283.8 284.3 282.8 283.4 -1.3 20,916 63,665 -2,040
Apr02 020118 284.7 285.2 283.7 284.2 -1.3 3,655 22,319 +1,181
Jun02 020118 285.0 285.6 284.0 284.7 -1.3 378 11,347 +160
Aug02 020118 286.0 286.1 285.2 285.2 -1.2 123 3,167 -30
Oct02 020118 285.7 285.7 285.7 285.7 -1.2 25 2,871 +7
Dec02 020118 286.1 286.2 285.9 286.2 -1.2 91 12,171 +17
Total Volume and Open Interest 25,316 131,575 -1,259
Silver(CMX)
Mar02 020118 440.0 440.5 433.0 434.5 -10.0 10,546 42,641 -1,664
May02 020118 442.0 442.0 434.0 435.0 -9.5 501 9,854 +250
Jul02 020118 442.0 443.0 435.0 435.2 -9.5 218 7,821 -74
Sep02 020118 441.0 441.0 435.3 435.3 -9.6 13 1,456 +0
Dec02 020118 443.0 444.0 434.0 435.4 -9.6 208 6,324 +68
Total Volume and Open Interest 11,501 70,775 -1,410
Platinum(NYM)
Jan02 020118 483.3 483.3 483.3 483.3 -2.6 3 92 -4
Apr02 020118 481.5 483.5 476.5 480.3 -2.6 312 6,580 +20
Jul02 020118 472.8 472.8 472.8 472.8 -2.6 8 185 +5
Oct02 020118 467.8 467.8 467.8 467.8 -2.6 1 38 +0
Total Volume and Open Interest 324 6,895 +21
Palladium(NYME)
Mar02 020118 416.00 416.00 413.25 414.85 -5.65 35 1,199 +7
Jun02 020118 414.85 414.85 414.85 414.85 -5.65 0 20 +0
Sep02 020118 412.85 412.85 412.85 412.85 -5.65 0 12 +0
Total Volume and Open Interest 35 1,231 +7
Copper(CMX)
Mar02 020118 70.55 70.80 69.70 69.85 -0.95 4,295 34,875 +66
May02 020118 71.05 71.20 70.40 70.40 -0.95 252 6,189 +78
Jul02 020118 71.70 71.85 70.95 70.95 -0.95 74 6,753 +26
Sep02 020118 72.25 72.35 71.50 71.50 -0.95 18 7,102 +18
Dec02 020118 72.30 72.30 72.30 72.30 -0.95 55 6,118 -18
Total Volume and Open Interest 5,332 72,267 +454
DJIA Index(CBOT)
Mar02 020118 9745 9820 9720 9776 -33 17,516 23,130 -1,031
Jun02 020118 9740 9800 9735 9780 -33 62 530 -5
Sep02 020118 9791 9791 9791 9791 -33 25 75 -1
Dec02 020118 9813 9813 9813 9813 -33 0 112 +0
Total Volume and Open Interest 17,603 23,847 -1,037
S & P 500(CME)
Mar02 020118 1128.00 1136.00 1124.50 1129.10 -5.10 66,686 469,108 -3,496
Jun02 020118 1130.80 1130.80 1130.80 1130.80 -5.20 2,427 16,281 -325
Sep02 020118 1133.10 1133.10 1133.10 1133.10 -5.30 1,137 9,011 +792
Dec02 020118 1137.50 1137.50 1137.50 1137.50 -5.40 11 296 +5
Total Volume and Open Interest 70,266 494,846 -3,020
S & P 500 E-Mini(Globex)
Mar02 020118 1131.25 1136.00 1124.25 1129.00 -5.25 228,632 94,754 -2,386
Jun02 020118 1130.75 1130.75 1130.75 1130.75 -5.25 0 7 +0
Total Volume and Open Interest 228,632 94,761 -2,386
NASDAQ 100(CME)
Mar02 020118 1564.00 1590.00 1539.00 1554.50 -38.50 16,464 50,653 -92
Jun02 020118 1562.00 1562.00 1562.00 1562.00 -38.50 0 6 +0
Sep02 020118 1569.50 1569.50 1569.50 1569.50 -38.50      
Total Volume and Open Interest 16,464 50,659 -92
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020118 1580.0 1590.0 1538.0 1554.5 -38.5 179,716 81,916 +968
Jun02 020118 1562.0 1562.0 1562.0 1562.0 -38.5 0 7 +0
Total Volume and Open Interest 179,716 81,923 +968
NYSE Composite(NYBOT)
Mar02 020118 574.75 578.00 574.75 576.05 -2.20 1,170 3,656 -221
Jun02 020118 576.25 576.25 576.25 576.25 -2.20 0 420 +0
Sep02 020118 576.45 576.45 576.45 576.45 -2.20 0 200 +0
Total Volume and Open Interest 1,170 4,276 -221
S & P Midcap 400(CME)
Mar02 020118 500.50 503.25 496.25 498.00 -4.00 1,123 13,685 +251
Jun02 020118 499.00 499.00 499.00 499.00 -4.00      
Sep02 020118 503.00 503.00 503.00 503.00 -4.00      
Total Volume and Open Interest 1,123 13,685 +251
Russell 2000(CME)
Mar02 020118 479.00 482.00 473.50 473.75 -8.00 3,531 28,084 +386
Jun02 020118 474.75 474.75 474.75 474.75 -8.00 0 5 +0
Sep02 020118 476.75 476.75 476.75 476.75 -8.00      
Total Volume and Open Interest 3,531 28,089 +386
Value Line(KCBT)
Mar02 020118 1221.00 1223.00 1213.00 1213.00 -12.75 77 280 +22
Total Volume and Open Interest 77 280 +22
Nikkei 225(CME)
Mar02 020118 10180 10270 10180 10220 -25 1,638 14,358 +109
Jun02 020118 10220 10220 10220 10220 -25 0 34 +0
Total Volume and Open Interest 1,638 14,393 +109
Nikkei 225(SIMEX)
Mar02 020118 10170 10300 10155 10215 +50 16,038 84,282 +1,015
Jun02 020118 10175 10175 10175 10175 +50 0 24 +0
Sep02 020118 10175 10175 10175 10175 +55      
Total Volume and Open Interest 16,038 84,306 +1,015
CAC 40(MATIF)
Jan02 020118 4459.5 4474.0 4432.0 4453.5 -41.0 54,641 477,672 +5,340
Feb02 020118 4444.5 4464.5 4433.5 4464.5 -24.0 240 12,628 +240
Mar02 020118 4470.0 4491.5 4457.0 4476.0 -23.5 996 102,133 -136
Total Volume and Open Interest 55,909 639,752 +5,433
DAX Index(EUREX)
Mar02 020118 5100.0 5162.5 5089.0 5140.5 -14.5 59,941 145,315 -92
Jun02 020118 5160.0 5186.0 5152.5 5186.0 -14.5 195 6,928 -232
Sep02 020118 5229.5 5229.5 5229.5 5229.5 -14.5 257 1,013 -119
Total Volume and Open Interest 60,393 153,256 -443
FT-SE 100(LIFFE)
Mar02 020118 5115.00 5143.00 5096.00 5117.00 -17.00 43,374 363,908 +2,266
Jun02 020118 5145.00 5145.00 5116.50 5128.50 -18.00 259 27,282 -38
Sep02 020118 5153.00 5153.00 5135.00 5146.50 -17.50 794 4,727 +770
Total Volume and Open Interest 44,427 395,917 +2,998
SPI 200(SFE)
Mar02 020118 3406.0 3406.0 3372.0 3385.0 -3.0 11,846 135,272 +2,503
Jun02 020118 3390.0 3396.0 3390.0 3396.0 -3.0 55 1,914 +12
Sep02 020118 3410.0 3410.0 3410.0 3410.0 -3.0 50 319 +25
Total Volume and Open Interest 11,951 137,571 +2,540
GSCI(CME)
Feb02 020118 165.40 166.55 164.80 164.80 -0.90 448 21,413 +345
Mar02 020118 167.75 167.75 167.75 167.75 -0.25 0 1 +0
Total Volume and Open Interest 448 21,414 -1,644
Bridge CRB Index(NYBOT)
Feb02 020118 191.50 192.00 190.85 190.90 -1.55 41 263 +6
Apr02 020118 192.10 192.10 191.90 191.90 -1.55 21 123 +9
Jun02 020118 193.40 193.40 193.40 193.40 -1.55 5 12 +0
Total Volume and Open Interest 67 398 +15
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