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 February 15, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020215 437.50 437.75 434.25 437.25 +1.00 22,948 52,882 -1,543
May02 020215 441.00 441.75 438.50 441.00 +0.75 7,876 55,882 +448
Jul02 020215 446.00 446.50 443.50 445.75 +0.50 6,310 38,041 +1,993
Aug02 020215 447.00 447.00 444.50 446.25 +0.75 359 4,365 +140
Sep02 020215 447.00 449.00 446.00 448.50 +1.50 116 1,279 +37
Nov02 020215 452.00 454.00 450.75 453.75 +2.50 2,908 18,553 +488
Jan03 020215 460.50 460.50 460.50 460.50 +2.50 101 1,152 -15
Total Volume and Open Interest 40,669 172,916 +1,582
Soybean Meal(CBOT)
Mar02 020215 148.70 149.50 148.30 148.70 -0.20 6,748 30,258 -532
May02 020215 147.20 148.40 147.10 147.80 +0.20 4,133 34,550 -227
Jul02 020215 148.00 148.90 147.50 148.30 +0.10 1,908 29,157 +142
Aug02 020215 148.20 149.00 147.80 148.00 +0.10 298 9,853 -23
Sep02 020215 147.50 149.00 147.50 148.00 +0.30 170 8,808 +57
Oct02 020215 147.00 148.50 147.00 147.30 +0.30 14 5,974 +15
Dec02 020215 147.90 149.30 147.90 148.30 +0.10 1,075 16,723 +61
Jan03 020215 148.70 149.80 148.20 148.30 +0.10 20 1,645 +3
Total Volume and Open Interest 14,388 137,995 -495
Soybean Oil(CBOT)
Mar02 020215 15.45 15.54 15.33 15.52 +0.12 8,629 47,065 -510
May02 020215 15.66 15.74 15.54 15.73 +0.11 3,505 48,279 +1,181
Jul02 020215 15.92 15.97 15.77 15.96 +0.12 1,873 31,829 +846
Aug02 020215 16.05 16.08 15.92 16.07 +0.16 186 9,188 -42
Sep02 020215 16.17 16.20 16.04 16.17 +0.14 187 6,434 -10
Oct02 020215 16.29 16.32 16.16 16.27 +0.14 49 3,608 +41
Dec02 020215 16.51 16.58 16.37 16.54 +0.12 655 9,115 +130
Jan03 020215 16.70 16.70 16.70 16.70 +0.12 11 1,098 +11
Total Volume and Open Interest 15,099 161,182 +1,643
Canola(WCE)
Mar02 020215 334.5 337.7 333.7 336.6 +1.1 2,407 13,113 -2,041
May02 020215 333.0 335.5 332.5 335.0 +0.8 3,699 22,924 -324
Jul02 020215 333.0 334.0 332.6 334.0 -0.1 1,087 7,380 +68
Sep02 020215 321.0 322.9 321.0 322.9 +1.4 0 1 +0
Nov02 020215 320.0 322.3 320.0 322.1 +0.8 622 13,362 -131
Total Volume and Open Interest 7,815 56,780 -2,428
Corn(CBOT)
Mar02 020215 206.50 207.25 204.75 205.00 -1.75 38,982 182,935 -7,435
May02 020215 213.75 214.25 211.50 211.75 -2.25 14,521 118,474 +3,085
Jul02 020215 220.25 220.75 218.00 218.25 -2.00 9,792 73,995 +4,134
Sep02 020215 226.50 227.00 224.50 224.75 -1.75 2,108 23,997 +839
Dec02 020215 234.50 235.00 232.25 232.75 -2.00 6,542 54,764 +1,530
Mar03 020215 242.50 242.75 240.50 240.75 -1.75 930 7,232 +281
Total Volume and Open Interest 73,145 467,226 +2,593
Wheat(CBOT)
Mar02 020215 280.50 281.00 274.50 275.25 -5.50 8,597 53,111 -1,098
May02 020215 287.00 287.25 281.00 281.75 -5.25 4,514 29,834 +1,440
Jul02 020215 289.75 290.00 283.75 284.00 -5.75 2,785 24,123 +312
Sep02 020215 289.00 290.00 287.50 287.75 -6.50 136 4,772 +7
Dec02 020215 300.50 300.50 298.00 298.25 -6.00 460 7,652 +202
Total Volume and Open Interest 16,506 120,022 +871
Wheat(KCBT)
Mar02 020215 284.50 284.75 280.00 281.50 -3.50 3,385 29,561 -1,148
May02 020215 290.50 290.75 286.00 287.50 -3.50 2,129 17,493 +864
Jul02 020215 296.75 297.00 292.50 294.00 -2.75 1,256 15,893 -200
Sep02 020215 303.50 303.50 299.75 299.75 -3.75 30 2,469 -15
Dec02 020215 313.00 313.00 309.50 310.00 -3.50 272 4,450 -148
Total Volume and Open Interest 7,072 69,965 -647
Wheat(MGE)
Mar02 020215 298.25 298.25 295.00 296.00 -2.25 1,730 12,928 +3
May02 020215 305.00 305.50 303.00 303.00 -2.50 1,173 7,034 +422
Jul02 020215 312.25 312.25 309.25 309.50 -2.75 58 3,172 +1
Sep02 020215 318.00 318.00 314.50 314.75 -2.25 118 1,602 +62
Dec02 020215 325.00 325.00 324.00 324.50 -0.50 73 1,039 +18
Total Volume and Open Interest 3,152 25,887 +506
Oats(CBOT)
Mar02 020215 208.00 208.00 204.00 207.50 +0.75 971 6,521 -73
May02 020215 187.25 189.25 186.00 188.75 +1.75 231 3,047 +21
Jul02 020215 163.00 163.00 162.00 163.00 unch 38 1,441 +3
Sep02 020215 141.00 141.00 141.00 141.00 unch 0 165 +0
Total Volume and Open Interest 1,324 13,225 -7
Rough Rice(CBOT)
Mar02 020215 3.72 3.72 3.66 3.68 -0.04 107 3,938 -49
May02 020215 3.93 3.94 3.89 3.89 -0.05 79 1,421 +17
Jul02 020215 4.15 4.15 4.09 4.09 -0.06 2 468 +2
Sep02 020215 4.33 4.34 4.33 4.34 unch 0 155 +0
Total Volume and Open Interest 188 6,604 -30
Live Cattle(CME)
Feb02 020215 74.125 74.175 73.650 73.700 -0.425 3,913 6,540 -405
Apr02 020215 76.050 76.100 75.650 75.725 -0.300 5,334 43,351 +186
Jun02 020215 71.100 71.150 70.750 70.775 -0.300 2,229 20,404 -234
Aug02 020215 70.800 70.800 70.500 70.525 -0.350 567 12,703 -9
Oct02 020215 72.350 72.400 72.150 72.175 -0.175 258 5,967 +150
Dec02 020215 72.750 72.750 72.500 72.500 -0.250 106 2,205 +28
Total Volume and Open Interest 12,473 91,814 -248
Feeder Cattle(CME)
Mar02 020215 82.825 82.825 82.275 82.500 -0.300 1,001 5,343 -40
Apr02 020215 83.450 83.450 82.900 83.150 -0.225 570 3,451 -31
May02 020215 83.600 83.600 83.125 83.425 -0.175 303 2,517 +87
Aug02 020215 85.225 85.225 84.850 85.000 -0.250 114 1,795 -6
Sep02 020215 85.000 85.000 84.900 84.950 -0.200 8 334 +1
Oct02 020215 85.200 85.200 84.900 84.900 -0.200 8 279 -1
Nov02 020215 85.600 85.600 85.600 85.600 -0.150 2 133 +0
Total Volume and Open Interest 2,006 13,857 +10
Lean Hogs(CME)
Apr02 020215 59.800 59.950 59.075 59.125 -0.625 3,185 18,455 -1,041
May02 020215 66.025 66.225 65.600 65.675 -0.325 138 2,278 +105
Jun02 020215 66.350 66.550 65.800 65.875 -0.575 497 4,527 +213
Jul02 020215 62.850 63.050 62.500 62.700 -0.200 279 1,670 +107
Aug02 020215 60.450 60.450 59.750 59.950 -0.500 29 882 +18
Oct02 020215 51.400 51.600 51.050 51.375 -0.025 212 897 +95
Dec02 020215 49.350 49.350 49.000 49.200 -0.150 34 502 +30
Feb03 020215 51.000 51.000 50.900 50.900 -0.200 7 19 +3
Total Volume and Open Interest 5,053 31,088 -801
Pork Bellies(CME)
Feb02 020215 74.500 74.500 74.000 74.400 -0.100 111 222 -63
Mar02 020215 74.500 74.900 74.025 74.300 -0.125 615 1,361 +49
May02 020215 76.500 76.800 76.150 76.175 -0.225 233 999 +71
Jul02 020215 77.400 77.400 77.150 77.150 -0.150 9 194 +8
Aug02 020215 76.000 76.000 76.000 76.000 -0.500 0 26 +0
Total Volume and Open Interest 968 2,802 +65
Cocoa(NYBOT)
Mar02 020215 1448 1485 1448 1481 +31 1,241 1,312 -918
May02 020215 1447 1478 1443 1467 +14 5,109 35,075 +25
Jul02 020215 1437 1465 1435 1456 +15 1,107 13,944 -62
Sep02 020215 1414 1438 1414 1434 +16 620 8,778 +261
Dec02 020215 1353 1375 1348 1370 +15 338 9,913 +27
Mar03 020215 1295 1312 1295 1311 +17 140 10,103 +95
May03 020215 1305 1305 1299 1299 +17 10 4,214 +10
Total Volume and Open Interest 8,714 95,424 -619
Coffee "C"(NYBOT)
Mar02 020215 44.25 44.50 43.90 44.10 +0.35 9,835 14,482 -3,800
May02 020215 47.00 47.20 46.65 46.75 +0.20 9,359 29,189 +3,848
Jul02 020215 49.85 49.90 49.00 49.15 +0.20 2,793 11,320 +343
Sep02 020215 51.85 52.00 51.10 51.10 +0.10 969 6,697 +145
Dec02 020215 54.00 54.00 53.25 53.25 +0.05 821 4,785 -22
Mar03 020215 55.50 55.50 54.70 54.70 unch 789 2,686 +114
Total Volume and Open Interest 24,791 69,507 +761
Orange Juice(NYBOT)
Mar02 020215 90.80 90.80 89.65 89.90 -0.10 2,293 8,036 -787
May02 020215 89.00 89.40 88.70 89.10 -0.15 1,318 6,174 +452
Jul02 020215 90.00 90.00 89.30 89.55 -0.70 271 961 +204
Sep02 020215 89.50 89.50 89.50 89.50 -1.50 2 221 +1
Nov02 020215 91.70 91.70 90.00 90.00 -1.70 0 1,429 +0
Total Volume and Open Interest 3,884 17,176 -130
Sugar #11(NYBOT)
Mar02 020215 6.30 6.34 6.22 6.25 -0.01 16,122 50,535 -4,516
May02 020215 5.64 5.68 5.58 5.62 unch 12,544 65,579 +3,583
Jul02 020215 5.23 5.23 5.12 5.13 -0.06 3,194 41,364 +141
Oct02 020215 5.42 5.42 5.29 5.31 -0.08 1,527 27,570 -88
Mar03 020215 5.81 5.82 5.70 5.72 -0.09 1,002 9,997 -412
Total Volume and Open Interest 34,599 207,491 -1,230
London Cocoa(LCE)
Mar02 020215 1099 1109 1093 1105 +10 1,004 39,943 -328
May02 020215 1116 1126 1109 1120 +7 1,976 39,027 +400
Jul02 020215 1134 1143 1127 1139 +9 439 36,168 +89
Sep02 020215 1120 1130 1115 1125 +7 420 14,285 +4
Dec02 020215 1041 1056 1041 1052 +7 290 13,525 +1
Mar03 020215 1005 1010 996 1005 +5 214 13,102 -64
May03 020215 993 1001 993 997 +7 0 2,407 +0
Total Volume and Open Interest 4,343 164,288 +102
London Coffee(LCE)
Mar02 020215 387.00 396.00 386.00 395.00 +7.00 6,414 27,916 -3,056
May02 020215 397.00 403.00 394.00 403.00 +6.00 3,055 31,695 +355
Jul02 020215 409.00 416.00 407.00 415.00 +6.00 2,235 23,344 +1,629
Sep02 020215 423.00 429.00 421.00 428.00 +5.00 1,122 17,964 +122
Nov02 020215 434.00 439.00 432.00 438.00 +4.00 920 8,779 +461
Jan03 020215 442.00 449.00 441.00 448.00 +4.00 65 3,413 -1
Total Volume and Open Interest 14,111 114,108 -237
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020215 213.00 214.00 212.20 213.60 +1.10 868 19,859 -108
Aug02 020215 195.00 195.50 193.50 195.10 +0.60 204 15,592 +116
Oct02 020215 179.00 179.00 176.70 178.30 -0.60 50 7,429 -21
Dec02 020215 178.80 178.80 178.80 178.80 -0.30 6 1,904 -5
Total Volume and Open Interest 1,133 47,354 -3,178
Cotton(NYBOT)
Mar02 020215 36.27 36.27 35.40 35.57 -0.74 6,896 10,402 -2,582
May02 020215 37.55 37.90 37.05 37.08 -0.73 6,054 22,692 -59
Jul02 020215 39.00 39.30 38.52 38.53 -0.75 1,594 13,719 +93
Oct02 020215 41.10 41.10 40.90 40.90 -0.55 4 536 +1
Dec02 020215 42.50 42.75 42.10 42.14 -0.66 2,027 12,632 +463
Mar03 020215 44.10 44.10 43.78 43.78 -0.57 5 1,319 -5
Total Volume and Open Interest 16,659 63,305 -2,080
Lumber(CME)
Mar02 020215 298.3 302.8 290.2 292.4 -5.8 365 1,646 +89
May02 020215 302.9 305.0 295.1 295.8 -7.2 212 725 +88
Jul02 020215 307.4 307.5 302.0 302.3 -3.9 43 94 +11
Sep02 020215 306.0 306.0 304.0 304.0 -3.5 11 18 +7
Total Volume and Open Interest 631 2,492 +195
Crude Oil(NYM)
Mar02 020215 21.10 21.55 21.00 21.50 +0.27 69,434 54,893 -12,209
Apr02 020215 21.45 21.82 21.28 21.74 +0.22 56,794 113,784 +6,355
May02 020215 21.60 21.88 21.42 21.82 +0.19 15,561 47,702 +822
Jun02 020215 21.60 21.95 21.43 21.80 +0.18 12,724 35,233 +107
Jul02 020215 21.55 21.76 21.50 21.73 +0.17 4,636 20,444 +404
Aug02 020215 21.65 21.67 21.55 21.67 +0.16 2,465 17,341 +808
Sep02 020215 21.38 21.70 21.38 21.61 +0.15 2,882 16,999 -512
Oct02 020215 21.38 21.57 21.38 21.57 +0.14 951 12,616 +412
Nov02 020215 21.44 21.54 21.44 21.54 +0.14 369 10,006 +160
Dec02 020215 21.30 21.55 21.20 21.51 +0.14 4,087 36,423 +369
Total Volume and Open Interest 174,790 456,951 -2,264
Heating Oil(NYM)
Mar02 020215 55.45 56.00 54.80 55.89 +0.27 15,929 39,657 -2,063
Apr02 020215 55.60 56.30 55.15 56.10 +0.26 6,858 35,655 +658
May02 020215 55.40 56.40 55.35 56.30 +0.36 4,049 14,596 +116
Jun02 020215 55.85 56.60 55.85 56.60 +0.36 1,870 19,936 +373
Jul02 020215 56.25 57.05 56.25 57.05 +0.36 518 9,277 +10
Aug02 020215 57.75 57.75 57.75 57.75 +0.36 446 9,423 -49
Sep02 020215 58.25 58.60 58.25 58.60 +0.36 219 7,383 -13
Oct02 020215 59.00 59.45 59.00 59.45 +0.36 42 5,652 +24
Nov02 020215 59.75 60.20 59.75 60.20 +0.36 51 4,084 +51
Dec02 020215 60.50 61.00 60.50 60.90 +0.36 916 11,525 -224
Total Volume and Open Interest 31,146 172,284 -991
Unleaded Gas(NYM)
Mar02 020215 60.30 61.25 59.55 61.09 +0.83 18,314 30,789 -1,354
Apr02 020215 67.40 68.20 66.70 67.98 +0.66 8,309 36,650 +603
May02 020215 68.40 68.68 68.30 68.68 +0.66 1,555 20,375 -120
Jun02 020215 68.10 68.88 67.70 68.88 +0.66 1,275 16,088 -68
Jul02 020215 67.60 68.33 67.60 68.33 +0.66 853 11,158 -106
Aug02 020215 67.13 67.13 67.13 67.13 +0.66 813 11,630 -56
Sep02 020215 65.23 65.23 65.23 65.23 +0.66 254 11,296 +40
Oct02 020215 62.15 62.43 62.15 62.43 +0.66 0 605 +0
Total Volume and Open Interest 31,423 139,939 -1,011
Natural Gas(NYM)
Mar02 020215 2.175 2.210 2.155 2.206 +0.020 38,257 63,557 -1,035
Apr02 020215 2.230 2.260 2.210 2.257 +0.011 14,870 46,246 +2,158
May02 020215 2.325 2.340 2.300 2.337 +0.009 5,035 28,997 +647
Jun02 020215 2.400 2.420 2.375 2.414 +0.009 3,923 28,333 -270
Jul02 020215 2.475 2.510 2.460 2.488 +0.012 1,988 21,136 +356
Aug02 020215 2.530 2.570 2.510 2.543 +0.010 3,375 29,341 +122
Sep02 020215 2.540 2.580 2.520 2.549 +0.010 2,442 19,863 -488
Oct02 020215 2.570 2.585 2.550 2.581 +0.010 3,104 41,305 +1,014
Total Volume and Open Interest 83,678 489,501 +5,813
Brent Crude Oil(IPE)
Apr02 020215 21.00 21.08 20.65 20.87 +0.05 43,260 66,178 +436
May02 020215 21.07 21.12 20.79 21.01 +0.03 19,811 41,239 -2,319
Jun02 020215 20.81 20.90 20.58 20.81 +0.01 12,003 36,244 -1,714
Jul02 020215 20.55 20.74 20.50 20.70 +0.01 4,323 15,482 +2,522
Aug02 020215 20.52 20.72 20.50 20.68 +0.01 1,420 8,796 +448
Sep02 020215 20.50 20.67 20.50 20.67 +0.02 632 8,490 +600
Oct02 020215 20.46 20.64 20.46 20.64 +0.02 1,412 7,512 +764
Nov02 020215 20.61 20.61 20.61 20.61 +0.02 1,165 3,834 +800
Total Volume and Open Interest 89,707 239,764 -16,437
Gas Oil(IPE)
Mar02 020215 170.75 171.00 167.50 170.00 -0.25 16,101 32,319 -3,561
Apr02 020215 172.00 172.50 169.25 172.00 -0.25 8,962 25,844 +2,697
May02 020215 172.00 174.00 171.00 173.75 +0.25 2,403 8,308 +825
Jun02 020215 173.75 176.00 173.00 175.25 unch 1,218 21,868 -302
Jul02 020215 175.50 177.50 174.75 177.00 unch 144 4,927 -144
Aug02 020215 178.00 179.25 177.00 178.75 unch 929 4,759 +739
Sep02 020215 181.00 181.00 180.50 180.50 unch 883 6,085 +803
Oct02 020215 182.25 182.25 182.25 182.25 unch 400 6,529 +400
Total Volume and Open Interest 31,546 156,904 +1,272
US Dollar Index(NYBOT)
Mar02 020215 118.90 119.02 118.62 118.77 +0.20 1,672 7,752 +275
Jun02 020215 119.47 119.47 119.16 119.28 +0.18 20 2,245 -8
Sep02 020215 119.73 119.73 119.73 119.73 +0.20 0 2 +0
Total Volume and Open Interest 1,692 10,004 +267
Australian Dollar(IMM)
Mar02 020215 51.63 51.68 51.55 51.60 +0.07 2,933 24,296 +26
Jun02 020215 51.30 51.30 51.30 51.30 +0.07 10 686 +6
Sep02 020215 51.00 51.00 51.00 51.00 +0.07 0 3 +0
Total Volume and Open Interest 2,943 25,008 +32
British Pound(IMM)
Mar02 020215 142.64 143.18 142.58 142.94 +0.10 2,336 28,342 -403
Jun02 020215 142.20 142.26 142.00 142.26 +0.12 15 764 +8
Sep02 020215 141.52 141.52 141.52 141.52 +0.08 0 2 +0
Total Volume and Open Interest 2,351 29,108 -395
Canadian Dollar(IMM)
Mar02 020215 62.82 62.95 62.77 62.81 +0.03 7,250 63,794 +2,050
Jun02 020215 62.79 62.90 62.74 62.77 +0.03 225 5,110 +100
Sep02 020215 62.80 62.80 62.76 62.76 +0.03 12 1,769 -4
Dec02 020215 62.76 62.82 62.76 62.77 +0.03 7 1,117 +5
Total Volume and Open Interest 7,494 71,897 +2,151
Japanese Yen(IMM)
Mar02 020215 75.40 75.63 75.31 75.49 -0.34 9,743 93,958 +422
Jun02 020215 75.75 75.87 75.66 75.84 -0.34 44 21,434 +53
Sep02 020215 76.24 76.24 76.24 76.24 -0.34 1 105 -1
Total Volume and Open Interest 9,788 115,915 +474
Swiss Franc(IMM)
Mar02 020215 58.79 58.98 58.77 58.84 -0.06 6,332 44,257 -872
Jun02 020215 58.95 58.95 58.87 58.87 -0.06 4 744 +0
Sep02 020215 58.93 58.93 58.93 58.93 -0.06 0 2 +0
Total Volume and Open Interest 6,336 45,036 -872
EuroFX(IMM)
Mar02 020215 86.94 87.29 86.92 87.17 -0.11 13,114 101,172 -1,156
Jun02 020215 86.65 86.96 86.64 86.86 -0.11 186 5,245 +121
Sep02 020215 86.60 86.60 86.60 86.60 -0.11 3 94 +3
Total Volume and Open Interest 13,303 106,756 -1,032
Mexican Peso(IMM)
Mar02 020215 10947.0 10990.0 10947.0 10967.0 +20.0 1,690 33,281 +114
Jun02 020215 10770.0 10800.0 10770.0 10772.0 +20.0 64 3,252 +58
Total Volume and Open Interest 1,754 38,121 +172
30-Year T-Bonds(CBOT)
Mar02 020215 103~15 104~14 103~14 104~07 +0~27 223,985 444,376 +215
Jun02 020215 102~11 103~08 102~10 103~01 +0~27 1,914 54,013 +636
Sep02 020215 101~31 101~31 101~31 101~31 +0~27 200 7,163 +25
Total Volume and Open Interest 226,099 505,737 +876
Municipal Bonds(CBOT)
Mar02 020215 104~10 104~29 104~10 104~25 +0~19 985 6,987 +278
Jun02 020215 103~18 103~18 103~18 103~18 +0~19 2 64 +0
Total Volume and Open Interest 987 7,051 +278
10-Year T-Notes(CBOT)
Mar02 020215 106~140 107~060 106~130 107~025 +0~215 287,084 551,437 -4,941
Jun02 020215 105~120 105~270 105~060 105~235 +0~215 18,867 87,643 +10,112
Total Volume and Open Interest 305,951 639,082 +5,171
5-Year T-Notes(CBOT)
Mar02 020215 106~245 107~060 106~240 107~030 +0~135 67,915 519,112 +1,770
Jun02 020215 105~270 106~065 105~265 106~050 +0~145 19,039 58,117 +5,822
Total Volume and Open Interest 86,954 577,229 +7,592
2 Year T-Notes(CBOT)
Mar02 020215 105~000 105~028 105~000 105~024 +0~027 3,320 98,962 -378
Jun02 020215 104~024 104~045 104~021 104~045 +0~025 0 212 +0
Total Volume and Open Interest 3,320 99,174 -378
3-Mth T-Bills(IMM)
Mar02 020215 98.23 98.23 98.23 98.23 unch 2 756 -2
Total Volume and Open Interest 2 756 -2
Eurodollars(IMM)
Mar02 020215 98.030 98.055 98.025 98.050 +0.020 57,959 763,943 -1,123
Jun02 020215 97.685 97.775 97.680 97.765 +0.070 88,922 694,018 -5,588
Sep02 020215 97.225 97.350 97.210 97.340 +0.110 156,468 647,308 -16,710
Dec02 020215 96.680 96.820 96.670 96.815 +0.135 119,636 744,240 +4,254
Mar03 020215 96.130 96.270 96.125 96.265 +0.140 40,057 400,939 -2,945
Jun03 020215 95.630 95.780 95.625 95.755 +0.135 24,491 263,867 +259
Sep03 020215 95.260 95.400 95.260 95.385 +0.135 26,201 231,821 +4,551
Dec03 020215 94.945 95.070 94.935 95.060 +0.135 17,771 162,185 +627
Mar04 020215 94.725 94.835 94.725 94.830 +0.120 9,709 117,702 +1,948
Jun04 020215 94.530 94.615 94.515 94.605 +0.115 7,568 116,364 +1,124
Sep04 020215 94.355 94.440 94.340 94.425 +0.110 7,412 102,149 +1,297
Dec04 020215 94.150 94.220 94.135 94.215 +0.105 6,751 74,017 +824
Total Volume and Open Interest 593,794 4,955,351 -8,197
3-Mth Euro-Yen(IMM)
Mar02 020215 99.87 99.87 99.86 99.87 unch 221 12,742 +99
Jun02 020215 99.87 99.87 99.87 99.87 unch 1,167 11,723 -33
Sep02 020215 99.86 99.86 99.86 99.86 +0.01 17 2,731 -2
Dec02 020215 99.83 99.83 99.83 99.83 unch 11 1,817 +5
Mar03 020215 99.80 99.80 99.80 99.80 unch 7 2,557 -62
Jun03 020215 99.78 99.78 99.78 99.78 unch 3 1,637 +9
Sep03 020215 99.72 99.72 99.72 99.72 unch 0 1,268 +0
Dec03 020215 99.67 99.67 99.67 99.67 unch 0 236 +0
Mar04 020215 99.58 99.58 99.58 99.58 unch 0 382 +0
Jun04 020215 99.48 99.48 99.48 99.48 unch 0 29 -100
Total Volume and Open Interest 1,426 35,156 -84
3-Mth Euro-Yen(SIMEX)
Mar02 020215 99.86 99.86 99.86 99.86 unch 3,006 79,474 -759
Jun02 020215 99.86 99.86 99.86 99.86 unch 2,943 80,213 +1,507
Sep02 020215 99.86 99.86 99.85 99.85 unch 1,523 30,211 -491
Dec02 020215 99.83 99.83 99.83 99.83 unch 1,340 18,857 +98
Mar03 020215 99.79 99.79 99.79 99.79 unch 649 25,610 +169
Jun03 020215 99.78 99.78 99.78 99.78 unch 434 28,900 -10
Sep03 020215 99.72 99.72 99.72 99.72 unch 683 16,855 +126
Dec03 020215 99.67 99.67 99.66 99.66 unch 26 5,957 +21
Total Volume and Open Interest 11,030 302,543 +935
German Euro-Bund(EUREX)
Mar02 020215 107.61 107.98 107.54 107.92 +0.36 731,067 728,851 -5,803
Jun02 020215 106.87 107.17 106.85 107.17 +0.35 6,010 22,435 -417
Sep02 020215 106.92 106.92 106.92 106.92 +0.36 2,657 754 -65
Total Volume and Open Interest 739,734 752,040 -6,285
German Euro-Bobl(EUREX)
Mar02 020215 106.09 106.32 106.07 106.31 +0.24 379,814 464,965 +3,823
Jun02 020215 105.37 105.56 105.36 105.56 +0.24 5,491 18,166 +2,393
Sep02 020215 105.31 105.31 105.31 105.31 +0.24 2,479 760 +0
Total Volume and Open Interest 387,784 483,891 +6,216
Long Gilt(LIFFE)
Mar02 020215 114~01 114~23 114~01 114~18 +0~19 21,809 68,738 -226
Jun02 020215 113~18 113~22 113~18 113~22 +0~19 1,450 1,990 +1,010
Total Volume and Open Interest 23,259 70,728 +784
3-Mth Short Sterling(LIFFE)
Mar02 020215 95.86 95.87 95.84 95.86 +0.01 24,672 0 +0
Jun02 020215 95.49 95.52 95.46 95.49 +0.02 26,123 0 +0
Sep02 020215 95.13 95.16 95.10 95.13 +0.03 35,333 0 +0
Total Volume and Open Interest 124,331    
3-Mth Euribor(LIFFE)
Mar02 020215 96.650 96.665 96.645 96.660 +0.020 50,858 590,848 +385
Jun02 020215 96.565 96.590 96.555 96.580 +0.035 74,790 488,167 -5,924
Sep02 020215 96.335 96.380 96.315 96.360 +0.050 81,392 386,571 -1,819
Total Volume and Open Interest 309,150 2,254,674 -2,707
3-Mth Aus T-Bills(SFE)
Mar02 020215 95.62 95.65 95.62 95.65 +0.02 8,462 135,364 +5,136
Jun02 020215 95.34 95.36 95.32 95.35 +0.01 25,084 135,197 +13,675
Sep02 020215 95.00 95.01 94.97 95.00 +0.02 4,571 49,350 +2,902
Dec02 020215 94.62 94.63 94.57 94.61 +0.02 2,651 31,509 +1,755
Mar03 020215 94.28 94.28 94.23 94.27 +0.03 592 14,184 +501
Jun03 020215 94.00 94.02 93.97 94.02 +0.05 256 10,881 +256
Sep03 020215 93.78 93.82 93.78 93.82 +0.03 5 11,150 +5
Dec03 020215 93.69 93.71 93.67 93.70 +0.03 20 5,484 +20
Mar04 020215 93.65 93.66 93.65 93.65 +0.04 0 3,026 +0
Jun04 020215 93.55 93.61 93.55 93.61 +0.05 0 1,843 +0
Total Volume and Open Interest 41,644 400,505 +24,253
10-Year Aus T-Bonds(SFE)
Mar02 020215 93.88 93.94 93.88 93.93 +0.10 3,529 132,187 +0
Jun02 020215 93.85 93.85 93.85 93.85 +0.10      
Total Volume and Open Interest 28,350 132,187 +18,261
3-Year Aus T-Bonds(SFE)
Mar02 020215 94.36 94.38 94.32 94.38 +0.06 99,121 415,976 +56,990
Jun02 020215 94.21 94.21 94.21 94.21 +0.06      
Total Volume and Open Interest 99,121 415,976 +56,990
Gold(CMX)
Feb02 020215 300.5 301.6 298.4 298.4 -1.3 229 358 -123
Apr02 020215 301.8 302.5 298.5 298.9 -1.3 16,893 94,042 -829
Jun02 020215 302.5 303.3 299.4 299.5 -1.3 715 12,656 +190
Aug02 020215 303.5 303.5 300.0 300.1 -1.3 241 4,022 +168
Oct02 020215 300.7 300.7 300.7 300.7 -1.3 2 3,105 +0
Dec02 020215 305.0 305.0 301.2 301.2 -1.4 299 13,204 +0
Total Volume and Open Interest 18,391 146,629 -566
Silver(CMX)
Mar02 020215 457.0 459.5 451.5 453.8 +0.8 15,090 26,160 -2,931
May02 020215 458.5 460.5 452.5 454.8 +0.6 4,772 18,667 +3,293
Jul02 020215 459.0 461.0 454.8 454.8 -0.4 485 8,228 +137
Sep02 020215 459.0 460.0 455.7 455.7 -0.6 1 1,840 -1
Dec02 020215 459.0 462.5 456.6 456.6 -0.9 168 6,859 +33
Total Volume and Open Interest 20,516 64,880 +531
Platinum(NYM)
Apr02 020215 478.0 479.0 474.5 475.0 -6.1 1,452 5,449 +291
Jul02 020215 472.0 472.0 466.0 467.5 -6.1 12 635 +9
Oct02 020215 462.5 462.5 462.5 462.5 -6.1 0 38 +0
Total Volume and Open Interest 1,464 6,122 +300
Palladium(NYME)
Mar02 020215 386.00 386.00 378.00 378.65 -8.05 73 763 -19
Jun02 020215 385.00 385.00 377.15 377.15 -8.05 33 509 +40
Sep02 020215 375.15 375.15 375.15 375.15 -8.05 1 12 +0
Total Volume and Open Interest 107 1,284 +21
Copper(CMX)
Mar02 020215 74.15 74.50 73.20 73.40 -1.05 6,336 41,263 -500
May02 020215 74.80 75.05 73.80 74.00 -1.00 2,693 11,539 +1,461
Jul02 020215 75.10 75.10 74.40 74.45 -1.05 310 8,286 -21
Sep02 020215 75.65 75.65 74.90 74.90 -1.05 305 7,173 -109
Dec02 020215 76.40 76.40 75.65 75.65 -1.00 107 6,869 +1
Total Volume and Open Interest 10,158 84,289 +770
DJIA Index(CBOT)
Mar02 020215 9970 10005 9886 9898 -102 15,867 31,099 +529
Jun02 020215 9985 10005 9895 9905 -102 62 3,247 +12
Sep02 020215 9918 9918 9918 9918 -102 1 76 +1
Dec02 020215 9941 9941 9941 9941 -102 3 119 +3
Total Volume and Open Interest 15,933 34,541 +545
S & P 500(CME)
Mar02 020215 1117.50 1118.00 1103.00 1104.80 -12.00 59,964 463,650 -3,947
Jun02 020215 1119.50 1119.50 1106.30 1106.90 -12.20 6,561 36,662 +5,542
Sep02 020215 1109.40 1109.40 1109.40 1109.40 -12.40 0 12,903 +0
Dec02 020215 1115.90 1115.90 1113.70 1113.70 -12.50 0 475 +0
Total Volume and Open Interest 66,528 513,865 +1,596
S & P 500 E-Mini(Globex)
Mar02 020215 1116.50 1118.00 1103.00 1104.75 -12.00 229,777 117,878 +4,851
Jun02 020215 1119.00 1119.00 1104.75 1107.00 -12.00 11 59 +9
Total Volume and Open Interest 229,788 117,937 +4,860
NASDAQ 100(CME)
Mar02 020215 1480.00 1485.00 1434.00 1440.00 -45.50 18,486 52,987 +2,008
Jun02 020215 1448.00 1448.00 1446.50 1446.50 -46.00 0 58 +0
Sep02 020215 1453.00 1453.00 1453.00 1453.00 -46.50      
Total Volume and Open Interest 18,486 53,045 +2,008
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020215 1480.5 1485.0 1434.0 1440.0 -45.5 195,192 94,184 +3,612
Jun02 020215 1489.0 1489.0 1446.5 1446.5 -46.0 2 14 +2
Total Volume and Open Interest 195,194 94,198 +3,614
NYSE Composite(NYBOT)
Mar02 020215 575.50 575.50 570.50 570.75 -4.25 1,361 4,139 +280
Jun02 020215 570.95 570.95 570.95 570.95 -4.25 0 420 +0
Sep02 020215 571.15 571.15 571.15 571.15 -4.25 0 200 +0
Total Volume and Open Interest 1,361 4,759 +280
S & P Midcap 400(CME)
Mar02 020215 504.50 505.00 499.00 499.50 -4.25 1,187 14,230 +425
Jun02 020215 500.80 500.80 500.80 500.80 -4.25 0 1 +0
Sep02 020215 504.80 504.80 504.80 504.80 -4.25      
Total Volume and Open Interest 1,187 14,231 +425
Russell 2000(CME)
Mar02 020215 471.50 472.50 466.50 468.50 -1.90 2,863 26,146 -193
Jun02 020215 467.50 469.50 467.50 469.50 -1.90 0 5 +0
Sep02 020215 471.50 471.50 471.50 471.50 -1.90      
Total Volume and Open Interest 2,863 26,151 -193
Value Line(KCBT)
Mar02 020215 1213.00 1213.00 1199.75 1203.00 -6.00 51 330 -24
Total Volume and Open Interest 51 330 -24
Nikkei 225(CME)
Mar02 020215 10040 10065 9960 10015 -30 1,146 15,469 -198
Jun02 020215 10000 10005 10000 10005 -30 18 108 +4
Total Volume and Open Interest 1,164 15,581 -194
Nikkei 225(SIMEX)
Mar02 020215 10090 10145 10025 10060 +15 23,886 89,831 -524
Jun02 020215 10015 10015 10015 10015 +15 0 2,827 +0
Sep02 020215 10010 10010 10010 10010 +15      
Total Volume and Open Interest 23,886 92,958 -524
CAC 40(MATIF)
Feb02 020215 4410.0 4432.5 4357.0 4381.0 -34.5 77,020 420,311 -10,044
Mar02 020215 4416.5 4446.0 4372.5 4392.0 -55.0 26,750 142,898 +23,868
Apr02 020215 4426.0 4446.5 4386.0 4399.0 -55.0 22 523 -5
Total Volume and Open Interest 103,836 612,053 +13,819
DAX Index(EUREX)
Mar02 020215 4975.0 4983.5 4863.0 4866.5 -115.5 60,158 165,634 +570
Jun02 020215 5002.0 5011.0 4911.5 4911.5 -115.5 1,022 11,780 +395
Sep02 020215 5044.5 5054.0 4954.0 4954.0 -116.0 69 2,199 -56
Total Volume and Open Interest 61,249 179,613 +909
FT-SE 100(LIFFE)
Mar02 020215 5170.00 5216.50 5152.50 5161.50 -18.50 40,128 408,417 +40
Jun02 020215 5184.00 5228.00 5167.50 5174.50 -18.50 1,058 28,567 -71
Sep02 020215 5221.50 5222.50 5193.00 5193.00 -18.50 59 4,277 +17
Total Volume and Open Interest 41,245 441,261 -14
SPI 200(SFE)
Mar02 020215 3475.0 3481.0 3453.0 3456.0 -25.0 6,846 119,561 +1,056
Jun02 020215 3487.0 3491.0 3471.0 3471.0 -23.0 123 2,140 +22
Sep02 020215 3499.0 3499.0 3480.0 3481.0 -22.0 43 490 +43
Total Volume and Open Interest 7,020 122,904 +1,129
GSCI(CME)
Mar02 020215 175.45 176.90 174.70 176.85 +1.25 3,410 19,878 +3,260
Apr02 020215 177.10 177.10 177.10 177.10 +0.10 0 2 +0
Total Volume and Open Interest 6,902 21,798 +322
Bridge CRB Index(NYBOT)
Apr02 020215 192.00 192.75 191.50 191.50 -1.40 15 355 -2
Jun02 020215 193.50 193.50 193.50 193.50 -1.40 0 112 +0
Aug02 020215 195.50 195.50 195.50 195.50 -1.40 0 50 +0
Total Volume and Open Interest 15 517 -2
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