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 February 13, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020213 436.00 441.50 435.50 439.50 +3.25 23,546 55,842 -1,444
May02 020213 440.00 445.25 439.25 444.00 +4.25 7,789 54,035 +1,077
Jul02 020213 443.50 449.00 442.75 447.50 +4.00 3,101 35,594 +413
Aug02 020213 444.50 449.00 443.00 447.75 +4.75 264 4,196 +196
Sep02 020213 446.00 448.50 446.00 448.50 +5.00 7 1,175 +2
Nov02 020213 447.50 453.75 447.00 452.25 +5.50 893 16,270 +230
Jan03 020213 456.00 460.00 456.00 459.25 +5.50 79 1,082 +29
Total Volume and Open Interest 35,679 168,718 +503
Soybean Meal(CBOT)
Mar02 020213 149.60 151.60 149.40 149.90 +0.10 5,635 31,811 -1,106
May02 020213 148.10 149.80 147.90 148.40 +0.10 3,659 34,709 +45
Jul02 020213 148.00 149.80 148.00 148.80 +0.50 2,661 28,824 -217
Aug02 020213 148.20 149.30 148.00 148.90 +0.60 817 9,962 +122
Sep02 020213 148.00 149.00 148.00 148.50 +1.00 93 8,660 +10
Oct02 020213 148.00 148.00 147.10 147.60 +0.60 37 5,904 +29
Dec02 020213 147.80 149.00 147.80 148.50 +0.80 629 16,264 +265
Jan03 020213 148.50 149.00 148.50 148.50 +0.90 0 1,532 +0
Total Volume and Open Interest 13,537 138,457 -846
Soybean Oil(CBOT)
Mar02 020213 15.50 15.69 15.40 15.66 +0.18 8,134 49,175 -2,108
May02 020213 15.70 15.90 15.60 15.85 +0.17 5,854 45,468 +1,553
Jul02 020213 15.93 16.13 15.87 16.09 +0.17 1,835 30,577 +669
Aug02 020213 16.06 16.18 16.03 16.18 +0.17 127 9,124 +83
Sep02 020213 16.20 16.30 16.13 16.30 +0.19 88 6,332 +80
Oct02 020213 16.29 16.40 16.28 16.40 +0.19 79 3,483 +2
Dec02 020213 16.48 16.70 16.44 16.67 +0.18 268 8,892 -113
Jan03 020213 16.70 16.77 16.70 16.77 +0.14 0 997 +0
Total Volume and Open Interest 16,385 158,435 +166
Canola(WCE)
Mar02 020213 337.7 338.8 335.8 338.5 +0.9 2,212 16,430 -1,508
May02 020213 337.1 338.5 335.9 338.1 +1.0 1,541 22,686 +230
Jul02 020213 337.0 338.0 336.5 337.7 +1.3 442 7,519 -49
Sep02 020213 321.5 321.5 321.5 321.5 unch 0 1 +0
Nov02 020213 324.0 324.6 322.5 324.5 +0.2 906 13,519 -486
Total Volume and Open Interest 5,101 60,155 -1,813
Corn(CBOT)
Mar02 020213 206.00 209.25 205.75 208.75 +3.00 20,540 201,448 -6,835
May02 020213 213.25 216.25 213.00 215.75 +3.00 9,846 111,461 +3,639
Jul02 020213 219.00 222.25 219.00 221.75 +3.00 1,591 68,878 -785
Sep02 020213 225.00 228.00 224.75 227.25 +3.00 462 23,066 +170
Dec02 020213 231.75 235.00 231.75 234.75 +3.00 1,562 52,783 -15
Mar03 020213 239.50 242.75 239.50 242.50 +3.00 104 6,748 +55
Total Volume and Open Interest 34,326 469,962 -3,638
Wheat(CBOT)
Mar02 020213 280.25 283.50 279.75 282.25 +1.50 8,771 56,543 -2,096
May02 020213 286.25 289.50 286.00 289.25 +2.25 3,525 25,933 +1,714
Jul02 020213 290.25 293.50 290.00 292.00 +1.00 2,777 23,136 +104
Sep02 020213 294.75 297.50 294.75 296.50 +1.50 22 4,785 +7
Dec02 020213 305.00 307.00 304.75 306.50 +1.25 853 7,183 +414
Total Volume and Open Interest 15,950 118,100 +143
Wheat(KCBT)
Mar02 020213 284.75 286.25 284.25 285.25 +0.50 2,549 31,694 -782
May02 020213 291.25 292.50 290.75 292.25 +1.00 1,692 15,867 +570
Jul02 020213 297.25 298.50 296.75 298.00 +0.75 617 16,195 -159
Sep02 020213 304.00 305.00 304.00 304.75 +0.75 5 2,491 +2
Dec02 020213 313.75 315.00 313.75 315.00 +1.25 279 4,617 -58
Total Volume and Open Interest 5,142 70,963 -427
Wheat(MGE)
Mar02 020213 298.75 300.00 298.00 299.75 +1.00 1,064 13,442 +335
May02 020213 307.00 308.00 306.25 307.50 +0.50 328 6,498 +41
Jul02 020213 313.50 314.50 313.50 314.50 +0.75 16 3,175 -3
Sep02 020213 321.00 321.00 320.75 320.75 +1.25 131 1,608 +57
Dec02 020213 328.50 330.00 328.50 330.00 +1.00 21 983 +19
Total Volume and Open Interest 1,561 25,818 +449
Oats(CBOT)
Mar02 020213 203.75 205.00 203.25 204.25 unch 576 6,573 -11
May02 020213 185.75 187.75 185.50 187.00 +0.25 137 2,978 +10
Jul02 020213 163.50 163.50 162.75 163.25 -0.50 45 1,429 +0
Sep02 020213 140.50 140.50 140.50 140.50 unch 2 163 +1
Total Volume and Open Interest 763 13,124 +2
Rough Rice(CBOT)
Mar02 020213 3.74 3.75 3.69 3.73 +0.04 206 4,087 -122
May02 020213 3.92 3.95 3.91 3.94 +0.05 143 1,400 -7
Jul02 020213 4.12 4.16 4.12 4.15 +0.04 6 460 -5
Sep02 020213 4.31 4.34 4.31 4.34 +0.04 34 165 -15
Total Volume and Open Interest 413 6,712 -145
Live Cattle(CME)
Feb02 020213 73.675 73.950 73.525 73.675 -0.150 4,049 8,125 -1,103
Apr02 020213 75.900 76.100 75.750 75.925 unch 5,526 43,382 +1,235
Jun02 020213 70.950 71.175 70.875 71.050 +0.025 1,605 20,253 -49
Aug02 020213 70.800 70.975 70.700 70.775 -0.050 718 12,349 -94
Oct02 020213 72.450 72.475 72.250 72.325 -0.125 349 5,709 +158
Dec02 020213 73.000 73.000 72.900 73.000 -0.050 291 2,182 +209
Total Volume and Open Interest 12,547 92,573 +352
Feeder Cattle(CME)
Mar02 020213 83.400 83.500 82.900 82.925 -0.525 705 5,557 -76
Apr02 020213 84.150 84.150 83.475 83.500 -0.750 692 3,320 +97
May02 020213 84.250 84.275 83.650 83.650 -0.725 347 2,301 +65
Aug02 020213 85.500 85.700 85.200 85.250 -0.525 134 1,807 +49
Sep02 020213 85.500 85.500 85.250 85.275 -0.450 23 332 +14
Oct02 020213 85.300 85.300 85.225 85.300 -0.300 25 271 +10
Nov02 020213 85.900 85.900 85.750 85.750 -0.300 12 131 +10
Total Volume and Open Interest 1,938 13,724 +169
Lean Hogs(CME)
Feb02 020213 54.000 54.225 53.900 54.125 +0.525 1,657 2,288 -375
Apr02 020213 59.650 60.375 59.600 60.275 +0.825 7,274 20,190 -1,612
May02 020213 66.100 66.700 66.000 66.600 +0.500 199 2,112 +12
Jun02 020213 66.200 66.700 66.200 66.550 +0.450 864 4,434 -71
Jul02 020213 62.800 63.400 62.750 63.400 +0.625 233 1,453 +22
Aug02 020213 60.600 61.000 60.500 60.900 +0.200 85 847 -33
Oct02 020213 52.000 52.400 52.000 52.400 +0.425 123 740 +49
Dec02 020213 50.175 50.250 49.950 49.950 -0.100 73 430 +33
Total Volume and Open Interest 10,511 32,510 -1,974
Pork Bellies(CME)
Feb02 020213 75.250 76.025 74.950 76.025 +0.650 27 294 -11
Mar02 020213 75.250 76.650 75.150 76.175 +0.925 288 1,318 -22
May02 020213 76.825 77.900 76.825 77.650 +0.825 105 893 +13
Jul02 020213 77.250 78.500 77.250 77.600 +0.500 6 190 -3
Aug02 020213 76.500 76.500 76.500 76.500 unch 2 26 +2
Total Volume and Open Interest 428 2,721 -21
Cocoa(NYBOT)
Mar02 020213 1470 1490 1460 1466 -10 2,902 8,042 -3,216
May02 020213 1465 1481 1453 1458 -10 3,763 32,554 +253
Jul02 020213 1445 1461 1440 1444 -7 466 12,855 +139
Sep02 020213 1424 1436 1420 1421 -8 532 8,518 +288
Dec02 020213 1354 1375 1354 1357 -8 288 9,866 -55
Mar03 020213 1298 1312 1297 1297 -8 90 10,009 -47
May03 020213 1289 1289 1285 1285 -8 277 4,200 -39
Total Volume and Open Interest 8,570 98,233 -2,714
Coffee "C"(NYBOT)
Mar02 020213 43.10 43.90 43.00 43.40 +0.40 5,626 23,099 -807
May02 020213 46.20 46.85 46.20 46.30 +0.30 5,714 22,542 +1,836
Jul02 020213 48.90 49.30 48.15 48.75 +0.25 1,299 10,821 +228
Sep02 020213 51.20 51.40 50.80 50.80 +0.20 534 6,244 +116
Dec02 020213 53.50 53.75 53.10 53.10 +0.25 182 4,471 +102
Mar03 020213 55.50 55.50 55.00 55.00 unch 233 2,277 +77
Total Volume and Open Interest 13,588 69,631 +1,552
Orange Juice(NYBOT)
Mar02 020213 87.45 87.85 87.05 87.50 -0.15 1,176 9,412 -382
May02 020213 88.30 88.30 87.50 87.70 -0.70 778 5,150 +539
Jul02 020213 89.10 89.10 88.70 88.70 -1.30 9 757 +3
Sep02 020213 90.00 90.00 89.55 89.55 -0.85 0 220 +0
Nov02 020213 90.55 90.55 90.55 90.55 -0.85 1 1,429 +0
Total Volume and Open Interest 1,965 17,323 +161
Sugar #11(NYBOT)
Mar02 020213 6.18 6.29 6.17 6.28 +0.13 18,193 60,623 -1,324
May02 020213 5.69 5.75 5.60 5.68 +0.06 14,305 57,672 +3,888
Jul02 020213 5.29 5.35 5.21 5.26 +0.02 3,564 41,315 +1,364
Oct02 020213 5.41 5.49 5.39 5.44 +0.08 2,057 27,774 -10
Mar03 020213 5.83 5.89 5.82 5.85 +0.07 966 10,275 +70
Total Volume and Open Interest 39,494 209,834 +4,108
London Cocoa(LCE)
Mar02 020213 1103 1105 1092 1093 -10 3,175 41,595 -922
May02 020213 1122 1124 1107 1110 -9 1,872 37,887 +412
Jul02 020213 1139 1139 1127 1127 -10 679 36,023 -173
Sep02 020213 1126 1127 1113 1115 -10 256 14,287 -51
Dec02 020213 1046 1052 1040 1040 -10 995 13,363 +199
Mar03 020213 995 1010 995 998 -7 331 13,144 +48
May03 020213 997 1000 987 988 -7 742 2,193 +522
Total Volume and Open Interest 8,440 164,111 +403
London Coffee(LCE)
Mar02 020213 374.00 378.00 372.00 378.00 +3.00 1,540 32,475 -677
May02 020213 385.00 388.00 383.00 388.00 +1.00 1,226 30,435 +28
Jul02 020213 400.00 402.00 397.00 402.00 +2.00 476 21,025 +182
Sep02 020213 413.00 416.00 410.00 416.00 +3.00 103 17,331 +7
Nov02 020213 425.00 428.00 421.00 427.00 +2.00 345 8,100 +106
Jan03 020213 434.00 436.00 432.00 436.00 unch 397 3,085 +326
Total Volume and Open Interest 4,087 113,027 +272
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020213 213.50 215.20 212.50 213.70 +0.20 3,555 19,229 +1,708
Aug02 020213 196.50 196.50 194.50 196.50 +0.50 1,257 15,401 -100
Oct02 020213 179.80 180.80 179.00 180.00 +0.70 359 7,149 -87
Dec02 020213 180.50 181.00 179.80 180.20 +0.70 25 1,908 -5
Total Volume and Open Interest 12,188 51,628 -1,195
Cotton(NYBOT)
Mar02 020213 38.40 39.10 35.50 35.70 -2.74 5,510 16,410 -2,905
May02 020213 39.76 40.55 36.91 37.31 -2.60 3,629 20,542 +1,198
Jul02 020213 41.15 41.80 38.50 38.75 -2.32 1,362 13,797 +211
Oct02 020213 43.10 43.60 40.85 40.85 -2.35 43 537 -17
Dec02 020213 44.50 45.10 41.80 42.27 -2.26 1,008 11,719 +201
Mar03 020213 44.70 44.70 43.78 43.79 -2.21 25 1,291 -20
Total Volume and Open Interest 11,660 66,259 -1,290
Lumber(CME)
Mar02 020213 289.4 292.0 285.5 288.2 -4.5 396 1,629 -13
May02 020213 293.5 296.0 291.0 293.0 -2.8 192 550 +60
Jul02 020213 299.0 300.2 297.0 298.3 -0.9 25 81 +10
Sep02 020213 302.4 302.4 302.4 302.4 unch 0 11 +0
Total Volume and Open Interest 614 2,278 +58
Crude Oil(NYM)
Mar02 020213 20.65 21.75 20.55 21.18 +0.45 83,735 85,623 -854
Apr02 020213 20.95 22.10 20.90 21.52 +0.40 71,563 104,587 +12,584
May02 020213 21.20 22.15 21.05 21.62 +0.36 22,944 46,061 +1,169
Jun02 020213 21.15 22.05 21.10 21.62 +0.35 11,348 35,079 +1,822
Jul02 020213 21.15 21.90 21.15 21.58 +0.34 5,395 20,361 +184
Aug02 020213 21.13 21.70 21.13 21.54 +0.33 2,933 16,787 +1,032
Sep02 020213 21.15 21.60 21.15 21.50 +0.32 1,779 17,534 +1,006
Oct02 020213 21.47 21.47 21.47 21.47 +0.31 1,218 12,203 +76
Nov02 020213 21.44 21.44 21.44 21.44 +0.30 662 9,956 +223
Dec02 020213 21.00 21.55 21.00 21.41 +0.29 10,710 34,935 +2,954
Total Volume and Open Interest 221,069 474,102 +19,502
Heating Oil(NYM)
Mar02 020213 54.80 56.70 53.90 55.40 +0.80 27,989 46,486 +974
Apr02 020213 54.90 57.00 54.35 55.82 +0.83 11,546 35,212 +2,414
May02 020213 55.10 56.95 54.60 55.92 +0.78 2,217 14,239 -31
Jun02 020213 55.15 57.25 55.10 56.22 +0.73 3,176 20,092 +241
Jul02 020213 56.00 56.67 55.75 56.67 +0.68 834 9,429 +130
Aug02 020213 56.30 58.30 56.30 57.37 +0.63 572 9,382 -33
Sep02 020213 57.30 58.79 57.30 58.22 +0.63 620 7,041 +44
Oct02 020213 58.40 59.07 58.40 59.07 +0.63 368 5,624 +227
Nov02 020213 59.25 60.75 59.25 59.82 +0.58 264 4,199 -71
Dec02 020213 59.70 61.50 59.70 60.52 +0.58 1,001 11,904 +275
Total Volume and Open Interest 49,114 178,410 +4,293
Unleaded Gas(NYM)
Mar02 020213 60.00 62.25 59.00 60.90 +0.71 23,441 36,326 -1,382
Apr02 020213 66.80 69.20 66.20 67.94 +0.51 14,140 35,090 +3,410
May02 020213 67.60 69.60 67.00 68.54 +0.51 4,381 20,866 +734
Jun02 020213 67.70 69.75 67.50 68.64 +0.51 998 16,034 +169
Jul02 020213 67.30 69.00 67.30 68.06 +0.51 901 10,909 +287
Aug02 020213 67.10 67.10 66.79 66.79 +0.49 143 11,491 +6
Sep02 020213 64.89 64.89 64.89 64.89 +0.49 335 11,081 +93
Oct02 020213 62.04 62.04 62.04 62.04 +0.44 0 588 +0
Total Volume and Open Interest 44,503 143,660 +3,417
Natural Gas(NYM)
Mar02 020213 2.290 2.410 2.240 2.245 -0.060 46,388 72,015 +2,874
Apr02 020213 2.360 2.460 2.300 2.310 -0.059 16,304 48,909 +2,429
May02 020213 2.445 2.510 2.380 2.388 -0.056 4,381 34,736 +928
Jun02 020213 2.510 2.580 2.458 2.458 -0.049 5,284 29,922 +449
Jul02 020213 2.560 2.625 2.523 2.523 -0.042 2,258 21,933 +77
Aug02 020213 2.615 2.670 2.570 2.580 -0.035 5,789 29,212 +1,569
Sep02 020213 2.620 2.680 2.570 2.587 -0.030 2,157 20,686 +318
Oct02 020213 2.650 2.705 2.618 2.618 -0.026 2,942 40,066 +1,020
Total Volume and Open Interest 103,417 514,514 +14,040
Brent Crude Oil(IPE)
Mar02 020213 20.35 21.00 20.28 20.70 +0.24 34,168 21,975 -10,648
Apr02 020213 20.41 21.45 20.35 20.92 +0.32 68,236 63,271 -353
May02 020213 20.58 21.52 20.46 21.05 +0.31 24,603 41,951 +1,412
Jun02 020213 20.37 21.00 20.30 20.81 +0.28 14,917 38,271 -874
Jul02 020213 20.24 20.84 20.24 20.70 +0.27 4,326 12,777 +1,835
Aug02 020213 20.12 20.68 20.12 20.68 +0.27 796 8,405 +584
Sep02 020213 20.24 20.90 20.24 20.66 +0.26 701 8,011 +285
Oct02 020213 20.38 20.63 20.38 20.63 +0.24 101 6,848 +100
Total Volume and Open Interest 156,567 256,003 -8,213
Gas Oil(IPE)
Mar02 020213 168.00 169.75 166.50 169.25 -4.25 27,132 39,918 -772
Apr02 020213 169.25 170.75 168.00 170.50 -4.75 10,595 20,364 +1,740
May02 020213 170.50 171.75 170.00 171.50 -5.00 971 7,411 -232
Jun02 020213 172.50 173.75 172.00 173.25 -4.75 2,859 21,381 -761
Jul02 020213 174.25 175.50 174.25 175.00 -4.50 138 4,697 +115
Aug02 020213 176.00 177.50 175.75 176.75 -4.50 478 4,529 +96
Sep02 020213 179.00 179.00 178.50 178.50 -4.50 0 6,032 +0
Oct02 020213 178.75 181.00 178.75 180.25 -4.50 115 5,809 +115
Total Volume and Open Interest 57,379 158,363 -8,064
US Dollar Index(NYBOT)
Mar02 020213 118.58 119.00 118.48 118.96 +0.54 376 7,526 -84
Jun02 020213 119.33 119.51 119.32 119.49 +0.54 18 2,258 -6
Sep02 020213 119.92 119.92 119.92 119.92 +0.54 0 2 +0
Total Volume and Open Interest 394 9,791 -90
Australian Dollar(IMM)
Mar02 020213 50.70 50.92 50.62 50.82 +0.06 2,688 23,156 +1,962
Jun02 020213 50.45 50.54 50.45 50.54 +0.06 120 679 +97
Sep02 020213 50.26 50.26 50.26 50.26 +0.06 0 3 +0
Total Volume and Open Interest 2,808 23,861 +2,059
British Pound(IMM)
Mar02 020213 142.90 143.02 142.52 142.64 -0.48 8,930 30,674 -2,671
Jun02 020213 142.00 142.12 141.74 141.92 -0.48 86 745 +537
Sep02 020213 141.20 141.20 141.20 141.20 -0.48      
Total Volume and Open Interest 9,016 31,419 -2,134
Canadian Dollar(IMM)
Mar02 020213 62.69 62.90 62.67 62.85 +0.03 4,164 62,771 -438
Jun02 020213 62.64 62.86 62.63 62.81 +0.03 227 5,015 +107
Sep02 020213 62.80 62.80 62.79 62.80 +0.03 415 1,772 +309
Dec02 020213 62.78 62.81 62.72 62.81 +0.03 39 1,114 +12
Total Volume and Open Interest 4,845 70,779 -10
Japanese Yen(IMM)
Mar02 020213 75.62 75.63 75.10 75.17 -0.37 21,723 93,559 -12,718
Jun02 020213 76.00 76.00 75.48 75.52 -0.37 715 21,234 +283
Sep02 020213 76.06 76.06 75.92 75.92 -0.37 3 105 +0
Total Volume and Open Interest 22,441 115,316 -12,435
Swiss Franc(IMM)
Mar02 020213 59.12 59.15 58.77 58.84 -0.46 4,349 41,732 -1,276
Jun02 020213 59.18 59.18 58.86 58.87 -0.46 97 729 +417
Sep02 020213 58.93 58.93 58.93 58.93 -0.46 0 2 +0
Total Volume and Open Interest 4,446 42,496 -859
EuroFX(IMM)
Mar02 020213 87.22 87.33 86.99 87.03 -0.49 12,636 102,221 -2,495
Jun02 020213 86.92 87.02 86.68 86.72 -0.49 599 5,133 +807
Sep02 020213 86.46 86.46 86.46 86.46 -0.49 3 91 +1
Total Volume and Open Interest 13,239 107,689 -1,688
Mexican Peso(IMM)
Mar02 020213 10975.0 11000.0 10952.0 10957.0 -8.0 4,138 32,607 +1,696
Jun02 020213 10795.0 10797.0 10762.0 10762.0 -3.0 466 2,958 -44
Total Volume and Open Interest 4,904 37,141 +1,601
30-Year T-Bonds(CBOT)
Mar02 020213 102~29 103~02 102~00 102~23 -0~04 179,295 446,464 -4,953
Jun02 020213 101~20 101~22 100~28 101~17 -0~04 7,943 46,605 +2,194
Sep02 020213 100~15 100~15 100~15 100~15 -0~03 1,204 4,193 +960
Total Volume and Open Interest 188,442 497,447 -1,801
Municipal Bonds(CBOT)
Mar02 020213 103~19 103~24 102~27 103~16 -0~05 1,626 6,751 -275
Jun02 020213 101~30 102~09 101~29 102~09 -0~05 84 64 +62
Total Volume and Open Interest 1,710 6,815 -213
10-Year T-Notes(CBOT)
Mar02 020213 106~100 106~140 105~195 106~040 -0~060 251,463 547,793 +5,654
Jun02 020213 104~190 104~285 104~090 104~250 -0~060 7,150 78,629 +1,662
Total Volume and Open Interest 258,613 626,424 +7,316
5-Year T-Notes(CBOT)
Mar02 020213 106~190 106~195 106~055 106~165 -0~045 68,015 515,408 -4,133
Jun02 020213 105~110 105~170 105~070 105~170 -0~050 6,134 45,399 +3,722
Total Volume and Open Interest 74,149 560,807 -411
2 Year T-Notes(CBOT)
Mar02 020213 105~000 105~000 104~104 104~122 -0~007 4,773 101,006 +554
Jun02 020213 104~008 104~014 104~004 104~014 -0~007 206 207 +206
Total Volume and Open Interest 4,979 101,213 +760
3-Mth T-Bills(IMM)
Mar02 020213 98.26 98.26 98.26 98.26 unch 0 758 +0
Total Volume and Open Interest 0 758 +0
Eurodollars(IMM)
Mar02 020213 98.045 98.045 98.015 98.040 -0.010 63,605 760,218 +3,388
Jun02 020213 97.720 97.720 97.645 97.700 -0.030 111,893 710,382 -4,339
Sep02 020213 97.265 97.270 97.165 97.235 -0.035 153,902 646,020 +9,337
Dec02 020213 96.715 96.725 96.605 96.680 -0.040 139,883 715,948 +3,696
Mar03 020213 96.160 96.165 96.050 96.120 -0.040 60,345 407,450 +775
Jun03 020213 95.640 95.645 95.525 95.600 -0.045 32,347 264,381 +2,202
Sep03 020213 95.255 95.260 95.145 95.220 -0.040 26,025 227,688 +2,842
Dec03 020213 94.920 94.920 94.820 94.880 -0.045 20,860 164,945 +474
Mar04 020213 94.700 94.700 94.595 94.665 -0.040 15,897 120,467 +4,469
Jun04 020213 94.480 94.480 94.370 94.445 -0.040 12,628 117,703 +3,354
Sep04 020213 94.280 94.280 94.205 94.265 -0.035 14,464 103,850 -2,558
Dec04 020213 93.990 94.060 93.990 94.055 -0.035 11,430 73,536 +2,004
Total Volume and Open Interest 723,131 4,949,987 +31,872
3-Mth Euro-Yen(IMM)
Mar02 020213 99.87 99.87 99.87 99.87 -0.01 207 12,615 -113
Jun02 020213 99.87 99.88 99.87 99.87 -0.01 420 10,665 +406
Sep02 020213 99.85 99.86 99.85 99.86 unch 23 2,866 -1
Dec02 020213 99.84 99.84 99.84 99.84 -0.01 0 1,819 +0
Mar03 020213 99.81 99.81 99.81 99.81 unch 0 2,323 +200
Jun03 020213 99.79 99.79 99.79 99.79 unch 102 1,660 -113
Sep03 020213 99.73 99.73 99.73 99.73 unch 9 1,190 -183
Dec03 020213 99.67 99.67 99.67 99.67 unch 0 236 +0
Mar04 020213 99.58 99.58 99.58 99.58 unch 0 382 +0
Jun04 020213 99.48 99.48 99.48 99.48 -0.01 0 79 +0
Total Volume and Open Interest 761 33,869 +196
3-Mth Euro-Yen(SIMEX)
Mar02 020213 99.87 99.87 99.86 99.86 -0.01 295 80,099 -184
Jun02 020213 99.87 99.87 99.86 99.86 -0.01 2,572 77,680 +1,926
Sep02 020213 99.86 99.86 99.86 99.86 0.00 481 30,273 +260
Dec02 020213 99.85 99.85 99.84 99.84 -0.01 460 18,669 +144
Mar03 020213 99.81 99.81 99.80 99.81 0.00 409 25,181 +166
Jun03 020213 99.79 99.79 99.79 99.79 -0.01 331 28,797 +0
Sep03 020213 99.74 99.74 99.73 99.73 -0.02 60 16,521 +0
Dec03 020213 99.67 99.67 99.66 99.66 -0.02 109 5,915 +21
Total Volume and Open Interest 4,717 299,277 +2,333
German Euro-Bund(EUREX)
Mar02 020213 107.17 107.36 106.98 107.27 -0.20 793,124 756,422 -3,606
Jun02 020213 106.39 106.62 106.32 106.54 -0.19 4,433 18,967 +2,237
Sep02 020213 106.27 106.27 106.27 106.27 -0.20 4,244 734 +5
Total Volume and Open Interest 801,801 776,123 -1,364
German Euro-Bobl(EUREX)
Mar02 020213 105.99 106.04 105.70 105.94 -0.22 457,866 444,431 -9,797
Jun02 020213 105.22 105.26 105.00 105.20 -0.21 1,453 10,580 +561
Sep02 020213 104.94 104.94 104.94 104.94 -0.22 777 760 +0
Total Volume and Open Interest 460,096 455,771 -9,236
Long Gilt(LIFFE)
Mar02 020213 113~20 113~28 113~12 113~23 +0~00 56,471 67,046 -1,216
Jun02 020213 112~32 112~32 112~28 112~29 +0~01 598 1,073 +398
Total Volume and Open Interest 57,069 68,119 -818
3-Mth Short Sterling(LIFFE)
Mar02 020213 95.77 95.86 95.76 95.83 +0.03 71,806 0 +0
Jun02 020213 95.38 95.49 95.37 95.44 +0.04 106,415 0 +0
Sep02 020213 95.00 95.12 94.99 95.07 +0.04 115,614 0 +0
Total Volume and Open Interest 382,385    
3-Mth Euribor(LIFFE)
Mar02 020213 96.620 96.650 96.610 96.635 -0.005 76,561 596,940 -80
Jun02 020213 96.530 96.550 96.490 96.535 -0.025 117,655 479,695 -5,340
Sep02 020213 96.300 96.315 96.235 96.290 -0.055 124,215 362,378 -4,786
Total Volume and Open Interest 440,306 2,203,020 +1,634
3-Mth Aus T-Bills(SFE)
Mar02 020213 95.66 95.67 95.66 95.66 -0.03 5,625 163,929 +2,363
Jun02 020213 95.45 95.47 95.43 95.47 -0.05 11,872 142,825 +5,958
Sep02 020213 95.14 95.15 95.11 95.14 -0.09 2,639 51,233 +1,933
Dec02 020213 94.76 94.76 94.72 94.76 -0.10 1,269 32,054 +219
Mar03 020213 94.39 94.42 94.39 94.42 -0.09 56 14,485 +1
Jun03 020213 94.14 94.16 94.14 94.16 -0.08 6 11,406 -64
Sep03 020213 93.94 93.96 93.94 93.96 -0.07 14 11,461 -10
Dec03 020213 93.80 93.81 93.80 93.81 -0.09 183 5,734 +130
Mar04 020213 93.73 93.74 93.72 93.73 -0.08 75 3,181 +55
Jun04 020213 93.69 93.69 93.69 93.69 -0.08 0 1,843 +0
Total Volume and Open Interest 21,739 440,940 +10,535
10-Year Aus T-Bonds(SFE)
Mar02 020213 93.93 93.93 93.88 93.93 -0.06 2,796 113,926 -38,213
Jun02 020213 93.85 93.85 93.85 93.85 -0.14      
Total Volume and Open Interest 11,737 152,139 +7,499
3-Year Aus T-Bonds(SFE)
Mar02 020213 94.43 94.45 94.39 94.45 -0.08 64,330 502,872 +44,741
Jun02 020213 94.28 94.28 94.28 94.28 -0.06      
Total Volume and Open Interest 64,330 502,872 +44,741
Gold(CMX)
Feb02 020213 298.3 300.4 296.7 299.4 -1.3 362 1,072 -85
Apr02 020213 298.4 300.6 296.0 300.0 -1.3 18,549 95,255 +1,076
Jun02 020213 299.0 301.5 297.0 300.6 -1.3 2,124 12,595 +3
Aug02 020213 298.1 302.0 298.1 301.2 -1.2 21 3,682 +15
Oct02 020213 301.8 301.8 301.8 301.8 -1.1 0 3,105 +0
Dec02 020213 301.5 302.5 299.0 302.4 -1.0 168 13,184 +45
Total Volume and Open Interest 21,245 148,022 +1,091
Silver(CMX)
Mar02 020213 443.5 452.0 442.0 450.5 +2.0 9,327 30,108 -177
May02 020213 445.0 453.0 443.5 452.2 +2.1 1,869 14,749 +862
Jul02 020213 444.5 455.0 444.0 453.6 +2.1 244 8,158 +12
Sep02 020213 454.9 454.9 454.9 454.9 +2.2 64 1,838 +13
Dec02 020213 447.5 456.8 447.0 456.8 +2.2 270 6,811 +101
Total Volume and Open Interest 11,791 64,702 +824
Platinum(NYM)
Apr02 020213 463.0 472.0 463.0 470.7 +7.4 452 5,222 -156
Jul02 020213 460.0 463.7 460.0 463.7 +7.4 65 634 +35
Oct02 020213 458.7 458.7 458.7 458.7 +7.4 0 38 +0
Total Volume and Open Interest 517 5,894 -121
Palladium(NYME)
Mar02 020213 375.00 395.00 375.00 393.00 +20.00 129 892 -1
Jun02 020213 373.00 391.75 373.00 391.75 +19.25 28 251 +27
Sep02 020213 389.75 389.75 389.75 389.75 +19.25 0 12 +0
Total Volume and Open Interest 157 1,155 +26
Copper(CMX)
Mar02 020213 73.85 75.30 73.80 75.15 +1.90 3,960 39,672 -104
May02 020213 74.30 75.70 74.30 75.65 +1.80 1,830 10,080 +1,138
Jul02 020213 75.05 76.15 75.00 76.15 +1.75 325 8,265 -22
Sep02 020213 75.60 76.60 75.50 76.60 +1.65 190 7,450 +36
Dec02 020213 76.35 77.30 76.35 77.30 +1.60 107 6,833 +47
Total Volume and Open Interest 6,639 81,644 +1,181
DJIA Index(CBOT)
Mar02 020213 9870 9995 9860 9983 +123 13,420 30,174 -82
Jun02 020213 9870 9990 9870 9990 +124 89 3,161 -11
Sep02 020213 10003 10003 10003 10003 +124 0 75 +0
Dec02 020213 9980 10026 9980 10026 +124 0 116 +0
Total Volume and Open Interest 13,509 33,526 -93
S & P 500(CME)
Mar02 020213 1110.80 1121.50 1109.50 1118.70 +11.20 56,897 471,769 -698
Jun02 020213 1113.50 1121.50 1112.70 1120.90 +11.30 1,728 27,088 +1,497
Sep02 020213 1123.60 1123.60 1123.60 1123.60 +11.40 1,365 12,733 +1,202
Dec02 020213 1126.10 1128.00 1126.10 1128.00 +11.80 23 474 +20
Total Volume and Open Interest 60,016 512,235 +2,020
S & P 500 E-Mini(Globex)
Mar02 020213 1107.25 1121.50 1105.25 1118.75 +11.25 203,828 105,902 +4,323
Jun02 020213 1113.25 1122.25 1113.25 1121.00 +11.50 7 45 +0
Total Volume and Open Interest 203,835 105,947 +4,323
NASDAQ 100(CME)
Mar02 020213 1478.00 1495.00 1473.00 1486.00 +25.00 12,013 51,124 +409
Jun02 020213 1493.50 1493.50 1493.50 1493.50 +26.50 0 58 +0
Sep02 020213 1501.00 1501.00 1501.00 1501.00 +28.00      
Total Volume and Open Interest 12,013 51,182 +409
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020213 1462.0 1495.0 1458.0 1486.0 +25.0 146,374 85,754 -2,163
Jun02 020213 1489.0 1493.5 1489.0 1493.5 +26.5 10 11 +5
Total Volume and Open Interest 146,384 85,765 -2,158
NYSE Composite(NYBOT)
Mar02 020213 572.50 576.75 572.50 576.50 +5.65 627 3,753 +6
Jun02 020213 576.70 576.70 576.70 576.70 +5.65 0 420 +0
Sep02 020213 576.90 576.90 576.90 576.90 +5.65 0 200 +0
Total Volume and Open Interest 627 4,373 +6
S & P Midcap 400(CME)
Mar02 020213 503.00 507.00 502.50 506.75 +6.20 824 13,723 -41
Jun02 020213 508.05 508.05 508.05 508.05 +6.30 0 1 +0
Sep02 020213 512.05 512.05 512.05 512.05 +6.30      
Total Volume and Open Interest 824 13,724 -41
Russell 2000(CME)
Mar02 020213 474.50 477.00 473.50 476.75 +4.25 2,088 26,365 -115
Jun02 020213 477.75 477.75 477.75 477.75 +4.40 0 5 +0
Sep02 020213 479.75 479.75 479.75 479.75 +4.40      
Total Volume and Open Interest 2,088 26,370 -115
Value Line(KCBT)
Mar02 020213 1215.00 1221.75 1215.00 1220.15 +11.65 9 355 -4
Total Volume and Open Interest 9 355 -4
Nikkei 225(CME)
Mar02 020213 9945 10025 9930 10025 +220 1,035 15,524 -336
Jun02 020213 10015 10015 10015 10015 +220 29 102 +29
Total Volume and Open Interest 1,064 15,630 -307
Nikkei 225(SIMEX)
Mar02 020213 9870 10040 9850 9975 +135 10,300 89,534 +616
Jun02 020213 9930 9930 9930 9930 +135 2,813 2,829 +2,802
Sep02 020213 9925 9925 9925 9925 +135      
Total Volume and Open Interest 13,113 92,663 +3,418
CAC 40(MATIF)
Feb02 020213 4342.5 4388.5 4312.0 4373.0 +21.5 50,908 427,633 +13,213
Mar02 020213 4360.0 4387.0 4324.0 4384.0 +32.0 854 118,145 -16
Apr02 020213 4339.0 4391.0 4339.0 4391.0 +33.0 1 527 +0
Total Volume and Open Interest 52,039 594,608 +13,241
DAX Index(EUREX)
Mar02 020213 4925.0 4962.0 4846.0 4947.0 +62.5 55,716 165,326 +117
Jun02 020213 4955.0 4992.0 4906.0 4992.0 +63.0 222 11,095 +117
Sep02 020213 5002.0 5035.0 4980.0 5035.0 +64.0 0 2,240 +0
Total Volume and Open Interest 55,938 178,661 +234
FT-SE 100(LIFFE)
Mar02 020213 5121.00 5149.00 5081.00 5134.00 +15.50 44,058 403,131 +3,350
Jun02 020213 5132.00 5156.50 5098.50 5146.00 +15.00 689 28,686 +281
Sep02 020213 5147.50 5173.00 5147.50 5165.00 +17.50 9 4,242 +0
Total Volume and Open Interest 44,756 436,059 +3,631
SPI 200(SFE)
Mar02 020213 3476.0 3487.0 3459.0 3471.0 -1.0 6,223 143,584 +733
Jun02 020213 3488.0 3499.0 3478.0 3485.0 -2.0 135 2,169 +54
Sep02 020213 3494.0 3494.0 3494.0 3494.0 -2.0 0 445 +0
Total Volume and Open Interest 6,358 146,903 +787
GSCI(CME)
Feb02 020213 171.00 175.50 171.00 173.95 +1.40 3,493 9,419 -3,061
Mar02 020213 175.00 179.45 175.00 177.25 +1.25 3,499 11,997 +3,000
Apr02 020213 176.00 177.50 176.00 177.50 +1.00 0 1 +0
Total Volume and Open Interest 6,992 21,417 -61
Bridge CRB Index(NYBOT)
Apr02 020213 192.50 193.75 192.45 192.90 +0.30 68 357 -56
Jun02 020213 194.90 194.90 194.90 194.90 +0.30 100 112 +2
Aug02 020213 196.90 196.90 196.90 196.90 +0.30 50 50 +50
Total Volume and Open Interest 218 519 -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