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 April 17, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020417 463.50 476.00 462.75 473.25 +10.00 16,662 38,224 -2,129
Jul02 020417 466.00 478.50 465.50 475.50 +8.75 33,309 71,592 -948
Aug02 020417 464.00 475.50 464.00 473.00 +8.25 1,015 8,084 +147
Sep02 020417 461.75 471.00 461.75 468.00 +5.25 85 4,049 +18
Nov02 020417 462.00 470.75 461.50 469.00 +6.00 9,134 26,968 +55
Jan03 020417 469.00 475.50 468.00 474.50 +5.75 410 3,131 -14
Mar03 020417 474.50 480.00 474.00 479.00 +5.50 199 2,186 +131
Total Volume and Open Interest 61,184 156,018 -2,577
Soybean Meal(CBOT)
May02 020417 158.50 163.90 158.50 162.10 +3.20 15,011 27,293 -3,171
Jul02 020417 157.00 161.50 156.80 159.80 +2.70 18,331 41,929 +7,271
Aug02 020417 155.50 159.00 155.50 157.90 +2.40 1,036 9,987 +185
Sep02 020417 153.80 156.50 153.80 155.40 +1.90 354 10,178 +9
Oct02 020417 152.50 154.20 152.50 153.00 +1.40 347 7,511 +48
Dec02 020417 151.50 154.00 151.50 152.40 +0.70 3,879 23,044 -119
Jan03 020417 152.00 153.50 152.00 152.60 +0.80 255 2,383 +86
Mar03 020417 152.50 153.00 152.20 152.50 +0.90 328 2,006 +77
Total Volume and Open Interest 40,124 126,073 +4,646
Soybean Oil(CBOT)
May02 020417 16.48 16.85 16.48 16.84 +0.32 9,157 30,803 -2,059
Jul02 020417 16.74 17.10 16.74 17.08 +0.32 10,091 49,715 +97
Aug02 020417 16.88 17.22 16.88 17.21 +0.33 1,052 9,272 +359
Sep02 020417 17.08 17.35 17.08 17.35 +0.32 214 9,287 +141
Oct02 020417 17.20 17.47 17.20 17.47 +0.31 29 7,857 +4
Dec02 020417 17.39 17.82 17.39 17.79 +0.37 1,393 18,926 +10
Jan03 020417 17.67 17.95 17.67 17.95 +0.40 0 1,950 +0
Mar03 020417 18.17 18.17 18.17 18.17 +0.42 0 1,425 +0
Total Volume and Open Interest 21,936 133,705 -1,457
Canola(WCE)
May02 020417 323.5 327.9 323.5 326.7 +2.9 1,494 12,587 -796
Jul02 020417 326.0 331.0 326.0 329.0 +2.8 2,292 29,320 +832
Sep02 020417 326.1 326.1 326.1 326.1 +2.1 0 16 +0
Nov02 020417 327.5 332.1 327.5 330.4 +2.7 1,274 16,347 +386
Jan03 020417 332.5 332.5 332.5 332.5 +2.5 30 495 -15
Total Volume and Open Interest 5,090 58,765 +407
Corn(CBOT)
May02 020417 198.25 200.25 197.00 199.75 +2.00 31,676 127,195 -8,253
Jul02 020417 204.50 206.50 203.25 205.75 +1.75 17,128 149,594 +4,298
Sep02 020417 211.00 212.75 209.75 212.00 +1.50 1,434 43,100 +365
Dec02 020417 219.50 221.50 218.25 221.00 +1.75 6,854 84,134 +679
Mar03 020417 228.50 230.50 227.50 229.75 +1.50 538 14,812 +52
May03 020417 234.50 235.50 233.50 235.25 +1.25 109 2,753 +58
Total Volume and Open Interest 59,787 433,206 -1,932
Wheat(CBOT)
May02 020417 274.75 278.00 272.00 275.75 +0.75 6,360 32,893 -1,585
Jul02 020417 281.75 285.75 279.00 282.50 +0.25 14,667 57,882 +923
Sep02 020417 287.50 291.50 285.50 288.75 +0.25 300 8,002 +24
Dec02 020417 299.00 302.50 296.25 299.75 +0.25 569 11,655 -84
Mar03 020417 304.50 308.50 302.50 306.50 +1.00 111 1,195 +35
Total Volume and Open Interest 22,120 112,622 -627
Wheat(KCBT)
May02 020417 289.00 294.50 287.25 293.25 +5.50 4,666 15,420 -864
Jul02 020417 296.50 302.50 295.00 301.00 +5.25 6,753 33,928 +1,155
Sep02 020417 302.50 308.50 301.50 306.50 +4.75 568 5,470 +317
Dec02 020417 311.00 315.00 309.25 314.75 +4.50 584 7,189 +97
Mar03 020417 313.50 319.00 313.50 319.00 +5.00 0 1,705 +0
Total Volume and Open Interest 12,571 64,544 +705
Wheat(MGE)
May02 020417 296.50 299.00 294.25 298.00 +1.50 2,025 10,799 +108
Jul02 020417 305.00 307.00 302.75 305.25 +0.50 1,929 6,825 +316
Sep02 020417 312.50 314.75 311.00 313.50 +1.25 153 3,189 +35
Dec02 020417 322.00 323.75 321.00 323.75 +2.00 1 2,174 +0
Mar03 020417 330.00 333.75 330.00 333.75 +2.25 0 304 +0
Total Volume and Open Interest 4,108 23,360 +459
Oats(CBOT)
May02 020417 176.50 177.00 170.00 170.00 -4.50 602 4,624 -121
Jul02 020417 151.50 151.50 140.50 141.50 -5.75 607 2,157 -87
Sep02 020417 130.00 130.00 126.50 127.50 -1.50 65 340 -17
Dec02 020417 130.75 131.00 128.00 128.50 -1.75 50 3,283 +12
Total Volume and Open Interest 1,324 10,432 -213
Rough Rice(CBOT)
May02 020417 3.55 3.72 3.53 3.70 +0.14 437 3,370 +0
Jul02 020417 3.77 3.95 3.75 3.91 +0.13 220 1,725 +52
Sep02 020417 3.98 4.15 3.98 4.14 +0.13 77 330 -25
Nov02 020417 4.21 4.36 4.20 4.35 +0.13 116 907 +42
Total Volume and Open Interest 987 7,567 +126
Live Cattle(CME)
Apr02 020417 65.750 66.475 65.600 66.075 +0.600 2,913 6,972 -1,033
Jun02 020417 62.650 63.325 62.650 63.000 +0.425 7,695 40,603 +180
Aug02 020417 63.175 63.750 63.150 63.475 +0.300 3,186 18,952 +122
Oct02 020417 66.500 66.850 66.450 66.625 +0.275 1,927 19,807 +626
Dec02 020417 68.400 68.750 68.400 68.575 +0.150 1,670 7,483 +400
Feb03 020417 69.500 69.750 69.400 69.525 +0.025 208 2,185 +14
Total Volume and Open Interest 17,638 96,677 +330
Feeder Cattle(CME)
Apr02 020417 75.750 75.900 75.600 75.700 +0.100 508 1,213 -185
May02 020417 74.950 75.900 74.950 75.525 +0.650 1,515 6,012 -116
Aug02 020417 78.000 78.950 78.000 78.575 +0.525 1,092 5,443 +62
Sep02 020417 78.400 78.900 78.400 78.850 +0.550 111 847 +45
Oct02 020417 78.900 79.000 78.650 79.000 +0.750 92 1,087 +17
Nov02 020417 79.000 79.500 79.000 79.375 +0.625 25 343 -6
Jan03 020417 79.100 79.100 78.850 78.850 +0.550 2 146 +2
Total Volume and Open Interest 3,345 15,091 -181
Lean Hogs(CME)
May02 020417 48.950 50.350 48.950 50.350 +2.000 1,409 3,503 -74
Jun02 020417 55.050 56.150 55.000 55.975 +1.350 5,501 19,392 -220
Jul02 020417 55.700 56.350 55.350 55.950 +0.625 901 3,028 +121
Aug02 020417 54.250 54.850 54.000 54.350 +0.275 605 2,501 -12
Oct02 020417 47.000 47.200 46.750 46.900 -0.050 491 1,995 +245
Dec02 020417 45.950 46.150 45.350 45.375 -0.350 304 2,025 +114
Feb03 020417 48.750 48.900 48.250 48.650 -0.275 10 385 -4
Total Volume and Open Interest 9,221 32,829 +170
Pork Bellies(CME)
May02 020417 66.900 68.700 66.800 68.000 +1.075 231 1,870 -37
Jul02 020417 68.200 69.700 68.025 68.800 +0.800 199 1,074 +25
Aug02 020417 67.000 68.900 67.000 67.725 +0.825 15 366 +3
Feb03 020417 66.700 66.700 66.700 66.700 +0.150 0 4 +0
Mar03 020417 66.275 66.275 66.275 66.275 unch 0 1 +0
Total Volume and Open Interest 445 3,315 -9
Cocoa(NYBOT)
May02 020417 1532 1588 1532 1581 +63 3,546 4,438 -1,803
Jul02 020417 1500 1550 1500 1537 +49 4,527 30,750 +632
Sep02 020417 1466 1500 1465 1493 +47 229 13,004 +3
Dec02 020417 1403 1420 1400 1418 +45 203 13,314 -72
Mar03 020417 1360 1360 1360 1360 +41 222 10,525 +129
May03 020417 1340 1340 1340 1340 +41 0 6,041 +0
Jul03 020417 1332 1332 1332 1332 +42 21 4,414 +1
Total Volume and Open Interest 8,867 96,561 -1,049
Coffee "C"(NYBOT)
May02 020417 52.80 53.90 52.80 53.50 +0.50 7,388 14,413 -4,429
Jul02 020417 55.50 56.40 55.35 56.15 +0.70 7,033 27,976 +2,733
Sep02 020417 57.50 58.25 57.40 58.15 +0.75 1,217 11,348 +209
Dec02 020417 59.00 59.80 59.00 59.80 +0.80 375 5,984 -11
Mar03 020417 60.20 60.85 60.20 60.60 +0.80 168 4,042 +16
May03 020417 60.80 60.80 60.80 60.80 +0.80 87 1,149 +30
Total Volume and Open Interest 16,485 65,947 -1,273
Orange Juice(NYBOT)
May02 020417 88.35 88.55 87.60 87.90 -0.35 896 8,211 -270
Jul02 020417 88.50 88.75 87.90 88.15 -0.35 685 6,267 +184
Sep02 020417 88.30 88.30 88.05 88.05 -0.35 59 1,324 +5
Nov02 020417 88.50 88.50 87.75 87.75 -0.55 131 1,876 +74
Jan03 020417 89.35 89.35 88.50 88.55 -0.65 32 2,973 +3
Total Volume and Open Interest 1,813 21,772 +0
Sugar #11(NYBOT)
May02 020417 5.70 5.75 5.68 5.71 +0.05 18,509 53,726 -4,974
Jul02 020417 5.12 5.20 5.11 5.14 +0.08 13,993 71,165 +4,318
Oct02 020417 5.14 5.21 5.13 5.16 +0.08 1,817 33,361 +182
Mar03 020417 5.49 5.53 5.45 5.50 +0.09 653 15,898 -168
May03 020417 5.53 5.55 5.53 5.55 +0.12 51 6,098 +39
Total Volume and Open Interest 35,041 198,692 -601
London Cocoa(LCE)
May02 020417 1162 1194 1162 1190 +23 1,450 26,868 -864
Jul02 020417 1192 1226 1192 1222 +26 1,255 44,588 +148
Sep02 020417 1139 1172 1139 1168 +29 417 28,588 +99
Dec02 020417 1056 1083 1054 1078 +29 396 18,358 +107
Mar03 020417 1035 1055 1035 1052 +25 160 29,287 +84
May03 020417 1052 1052 1052 1052 +25 15 4,367 -5
Jul03 020417 1054 1054 1054 1054 +25 0 2,676 +0
Total Volume and Open Interest 3,698 161,387 -426
London Coffee(LCE)
May02 020417 512.00 514.00 508.00 513.00 -1.00 3,054 17,546 -1,872
Jul02 020417 515.00 520.00 513.00 519.00 +1.00 2,633 34,159 +1,294
Sep02 020417 520.00 525.00 517.00 524.00 +2.00 1,026 26,482 +207
Nov02 020417 525.00 527.00 522.00 527.00 +1.00 403 14,289 -184
Jan03 020417 528.00 531.00 527.00 531.00 +1.00 338 5,421 +281
Mar03 020417 530.00 536.00 530.00 536.00 +2.00 48 3,621 +24
Total Volume and Open Interest 7,532 102,090 -220
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020417 184.00 185.00 182.20 182.60 -0.60 1,733 25,056 -191
Oct02 020417 168.00 168.00 165.80 165.80 -0.90 376 10,943 -166
Dec02 020417 170.80 170.90 168.70 168.70 -2.00 110 2,395 +36
Mar03 020417 173.80 174.00 172.50 172.50 -0.90 88 3,217 +68
Total Volume and Open Interest 2,310 42,997 -3,463
Cotton(NYBOT)
May02 020417 36.78 37.20 36.45 36.46 -0.32 2,383 8,375 -929
Jul02 020417 38.20 38.50 37.80 37.82 -0.41 4,921 29,834 +1,134
Oct02 020417 40.50 40.50 40.20 40.20 -0.25 128 850 +4
Dec02 020417 41.80 42.05 41.50 41.52 -0.28 786 17,410 +355
Mar03 020417 43.20 43.20 42.94 42.94 -0.26 22 1,837 -2
May03 020417 45.65 45.65 45.20 45.20 -0.30 15 1,448 +5
Total Volume and Open Interest 8,255 60,769 +567
Lumber(CME)
May02 020417 271.0 275.0 269.0 270.2 -0.2 832 978 -211
Jul02 020417 285.2 289.0 283.1 286.2 +0.2 356 627 -23
Sep02 020417 288.5 288.5 287.2 288.3 +0.3 97 228 +2
Nov02 020417 284.3 284.3 284.3 284.3 -0.3 4 55 -1
Total Volume and Open Interest 1,289 1,888 -233
Crude Oil(NYM)
May02 020417 25.37 25.99 25.16 25.94 +1.19 63,752 61,659 -6,049
Jun02 020417 25.65 26.10 25.35 26.05 +1.04 73,995 139,691 -797
Jul02 020417 25.45 25.85 25.18 25.79 +0.91 21,688 59,314 +3,008
Aug02 020417 25.20 25.47 24.98 25.47 +0.81 7,431 27,270 -435
Sep02 020417 24.98 25.25 24.79 25.22 +0.74 3,486 26,091 +321
Oct02 020417 24.80 25.01 24.50 25.01 +0.69 1,855 17,748 -250
Nov02 020417 24.54 24.80 24.49 24.80 +0.64 854 11,623 -34
Dec02 020417 24.50 24.61 24.15 24.61 +0.61 10,057 39,166 +998
Jan03 020417 24.15 24.43 24.00 24.43 +0.58 928 13,342 -240
Feb03 020417 24.25 24.25 24.25 24.25 +0.55 425 7,120 +83
Total Volume and Open Interest 189,808 495,283 -2,128
Heating Oil(NYM)
May02 020417 65.00 65.50 63.80 65.40 +1.62 16,146 25,675 -1,769
Jun02 020417 65.00 65.95 64.35 65.84 +1.69 11,589 33,968 +444
Jul02 020417 65.90 66.29 64.90 66.29 +1.64 3,939 15,851 -154
Aug02 020417 66.30 66.89 65.65 66.89 +1.54 2,659 13,277 +278
Sep02 020417 67.25 67.60 66.70 67.59 +1.44 1,393 9,183 -10
Oct02 020417 67.85 68.40 67.30 68.29 +1.34 330 6,667 +163
Nov02 020417 68.15 68.94 68.10 68.94 +1.29 31 5,332 +14
Dec02 020417 69.15 69.44 68.80 69.44 +1.24 1,319 15,877 -135
Jan03 020417 69.20 69.69 69.20 69.69 +1.19 300 6,063 +17
Feb03 020417 69.39 69.39 69.39 69.39 +1.14 61 3,875 +2
Total Volume and Open Interest 38,024 145,143 -1,154
Unleaded Gas(NYM)
May02 020417 80.40 80.90 78.30 80.77 +1.48 22,533 37,246 -1,776
Jun02 020417 80.00 80.50 78.20 80.33 +1.30 13,177 43,813 +231
Jul02 020417 78.50 79.00 77.20 78.96 +1.25 3,629 17,483 +683
Aug02 020417 76.75 77.11 75.50 77.11 +1.15 652 12,718 -389
Sep02 020417 74.50 74.81 74.30 74.81 +1.05 723 13,168 -384
Oct02 020417 70.80 71.11 70.80 71.11 +1.05 310 2,159 +119
Nov02 020417 69.46 69.46 69.46 69.46 +0.95 0 1,105 +1
Dec02 020417 68.00 68.81 68.00 68.81 +0.95 282 2,275 -24
Total Volume and Open Interest 41,306 130,441 -1,539
Natural Gas(NYM)
May02 020417 3.360 3.490 3.350 3.477 +0.183 58,792 55,819 -5,054
Jun02 020417 3.385 3.520 3.380 3.511 +0.182 14,689 43,058 +1,506
Jul02 020417 3.415 3.555 3.415 3.546 +0.179 3,636 30,014 +112
Aug02 020417 3.440 3.580 3.440 3.578 +0.176 4,676 36,379 -674
Sep02 020417 3.430 3.580 3.430 3.568 +0.172 2,251 27,469 -147
Oct02 020417 3.450 3.570 3.450 3.565 +0.172 4,354 54,393 -115
Nov02 020417 3.705 3.820 3.700 3.805 +0.160 800 34,734 +25
Dec02 020417 3.950 4.030 3.920 4.015 +0.145 3,486 33,793 +174
Total Volume and Open Interest 101,954 566,152 -2,478
Brent Crude Oil(IPE)
Jun02 020417 25.08 25.43 24.82 25.38 +0.80 59,810 102,257 -13,612
Jul02 020417 24.95 25.05 24.53 24.94 +0.72 21,606 45,244 +962
Aug02 020417 24.62 24.75 24.22 24.64 +0.67 7,826 16,866 -1,362
Sep02 020417 24.40 24.40 24.02 24.38 +0.64 2,175 9,725 -179
Oct02 020417 24.20 24.20 23.90 24.18 +0.62 425 9,558 +116
Nov02 020417 24.00 24.00 23.98 23.98 +0.59 291 7,619 -44
Dec02 020417 23.83 23.85 23.40 23.78 +0.56 8,917 34,707 +2,028
Jan03 020417 23.60 23.66 23.47 23.59 +0.54 850 9,017 +36
Total Volume and Open Interest 104,440 260,713 -26,729
Gas Oil(IPE)
May02 020417 197.00 198.50 195.25 196.25 +2.25 12,053 34,467 -1,749
Jun02 020417 199.75 200.50 197.50 198.25 +2.00 9,165 27,410 -541
Jul02 020417 201.75 201.75 199.00 200.00 +1.75 3,594 12,067 +933
Aug02 020417 202.75 203.50 201.00 201.75 +1.25 923 6,693 +208
Sep02 020417 206.25 206.25 203.00 203.50 +1.25 210 8,201 -10
Oct02 020417 206.25 207.50 204.75 205.25 +1.00 250 9,105 -45
Nov02 020417 207.75 207.75 206.00 206.00 +1.00 0 8,561 +0
Dec02 020417 207.75 208.25 206.00 206.00 +1.00 990 30,974 -15
Total Volume and Open Interest 27,985 164,862 -1,219
US Dollar Index(NYBOT)
Jun02 020417 117.40 117.40 116.82 116.86 -0.87 2,656 8,063 +406
Sep02 020417 117.57 117.57 117.30 117.30 -0.87 34 2,054 +2
Dec02 020417 117.75 117.75 117.67 117.67 -0.87 1 10 -1
Total Volume and Open Interest 2,691 10,127 +407
Australian Dollar(IMM)
Jun02 020417 53.49 53.60 53.43 53.53 +0.47 6,263 48,500 -5,082
Sep02 020417 53.15 53.20 53.15 53.18 +0.46 10 84 +8
Dec02 020417 52.83 52.83 52.83 52.83 +0.45 0 49 +0
Total Volume and Open Interest 6,273 48,665 -5,074
British Pound(IMM)
Jun02 020417 143.90 144.02 143.68 143.92 +0.54 3,810 36,952 -13
Sep02 020417 143.20 143.20 143.10 143.10 +0.52 1 865 +1
Dec02 020417 142.70 142.70 142.28 142.28 +0.50      
Total Volume and Open Interest 3,811 37,817 -12
Canadian Dollar(IMM)
Jun02 020417 63.27 63.59 63.26 63.45 +0.27 18,956 56,962 -6,707
Sep02 020417 63.17 63.43 63.16 63.35 +0.26 139 4,688 -63
Dec02 020417 63.04 63.42 63.04 63.27 +0.25 159 1,913 +8
Mar03 020417 63.15 63.19 63.15 63.19 +0.24 39 271 +9
Total Volume and Open Interest 19,303 64,020 -6,745
Japanese Yen(IMM)
Jun02 020417 76.84 76.92 76.62 76.71 +0.21 9,367 70,344 -2,161
Sep02 020417 77.09 77.13 77.09 77.13 +0.20 19 955 -82
Dec02 020417 77.65 77.65 77.65 77.65 +0.19 0 260 +0
Total Volume and Open Interest 9,386 71,886 -2,243
Swiss Franc(IMM)
Jun02 020417 60.40 60.57 60.35 60.54 +0.43 5,743 32,431 +1,613
Sep02 020417 60.55 60.61 60.55 60.61 +0.41 80 346 +0
Dec02 020417 60.72 60.72 60.72 60.72 +0.40 0 35 +0
Total Volume and Open Interest 5,823 32,812 +1,613
EuroFX(IMM)
Jun02 020417 88.55 88.75 88.49 88.72 +0.75 13,914 113,528 +6,818
Sep02 020417 88.30 88.47 88.24 88.43 +0.74 89 1,153 -24
Dec02 020417 88.28 88.28 88.10 88.22 +0.74 4 341 +4
Total Volume and Open Interest 14,007 115,039 +6,798
Mexican Peso(IMM)
Jun02 020417 10837.0 10837.0 10727.0 10730.0 -95.0 3,708 31,713 -1,518
Sep02 020417 10660.0 10660.0 10600.0 10600.0 -92.0 118 2,671 +72
Total Volume and Open Interest 3,881 35,639 -1,551
30-Year T-Bonds(CBOT)
Jun02 020417 100~24 100~25 99~27 100~02 -0~27 190,943 419,042 -4,427
Sep02 020417 99~10 99~13 98~25 98~30 -0~28 2,135 33,737 +863
Dec02 020417 98~10 98~10 98~00 98~00 -0~28 5 233 +2
Total Volume and Open Interest 193,083 453,012 -3,562
Municipal Bonds(CBOT)
Jun02 020417 102~28 102~28 102~05 102~13 -0~20 1,286 8,651 +367
Sep02 020417 100~23 100~23 100~23 100~23 -0~20 0 1 +0
Total Volume and Open Interest 1,286 8,652 +367
10-Year T-Notes(CBOT)
Jun02 020417 104~150 104~180 104~050 104~100 -0~090 285,347 660,850 +6,399
Sep02 020417 103~065 103~070 102~290 103~010 -0~095 4,875 26,033 +2,834
Total Volume and Open Interest 290,222 686,884 +9,233
5-Year T-Notes(CBOT)
Jun02 020417 105~090 105~165 105~045 105~105 -0~030 64,538 599,628 +468
Sep02 020417 104~055 104~055 104~020 104~020 -0~040 1,502 5,473 +1,250
Total Volume and Open Interest 66,040 605,101 +1,718
2 Year T-Notes(CBOT)
Jun02 020417 104~000 104~022 103~121 104~012 +0~002 6,129 86,295 +761
Total Volume and Open Interest 6,129 86,295 +761
3-Mth T-Bills(IMM)
Jun02 020417 98.17 98.17 98.16 98.16 +0.06 21 330 +0
Total Volume and Open Interest 21 330 +0
Eurodollars(IMM)
Jun02 020417 97.770 97.860 97.755 97.830 +0.055 148,875 783,502 +7,451
Sep02 020417 97.195 97.335 97.175 97.315 +0.090 216,265 630,578 -2,720
Dec02 020417 96.590 96.705 96.565 96.685 +0.070 286,528 801,529 +23,818
Mar03 020417 95.975 96.060 95.940 96.035 +0.035 122,100 405,147 -3,768
Jun03 020417 95.405 95.480 95.375 95.440 +0.010 60,911 301,108 +2,365
Sep03 020417 94.995 95.050 94.960 95.010 -0.010 27,185 241,491 -2,194
Dec03 020417 94.710 94.755 94.680 94.710 -0.025 23,489 181,352 +930
Mar04 020417 94.570 94.620 94.535 94.565 -0.025 16,833 135,139 -698
Jun04 020417 94.410 94.440 94.370 94.400 -0.025 9,973 125,606 +1,528
Sep04 020417 94.260 94.300 94.230 94.260 -0.025 12,783 120,688 +2,622
Dec04 020417 94.100 94.130 94.060 94.090 -0.025 7,968 89,723 +266
Mar05 020417 94.035 94.050 94.000 94.030 -0.025 7,533 90,511 +368
Total Volume and Open Interest 997,477 4,404,048 +36,108
3-Mth Euro-Yen(IMM)
Jun02 020417 99.92 99.92 99.92 99.92 +0.01 350 14,981 -193
Sep02 020417 99.90 99.90 99.90 99.90 unch 1 3,462 -350
Dec02 020417 99.88 99.89 99.88 99.89 +0.01 166 2,502 +133
Mar03 020417 99.84 99.84 99.84 99.84 unch 30 2,101 -6
Jun03 020417 99.85 99.85 99.85 99.85 unch 5 1,463 -10
Sep03 020417 99.80 99.80 99.80 99.80 unch 7 5,236 +0
Dec03 020417 99.74 99.74 99.74 99.74 unch 0 549 +0
Mar04 020417 99.66 99.66 99.66 99.66 +0.01 17 358 -8
Jun04 020417 99.61 99.61 99.61 99.61 -0.01 3 53 +1
Sep04 020417 99.54 99.54 99.54 99.54 unch 0 34 +0
Total Volume and Open Interest 579 30,741 -433
3-Mth Euro-Yen(SIMEX)
Jun02 020417 99.92 99.92 99.92 99.92 unch 100 96,947 +221
Sep02 020417 99.90 99.90 99.90 99.90 0.00 262 35,290 -805
Dec02 020417 99.89 99.89 99.88 99.88 -0.01 91 28,825 -669
Mar03 020417 99.85 99.85 99.84 99.84 -0.01 164 28,436 +106
Jun03 020417 99.85 99.85 99.84 99.84 -0.01 520 34,073 +39
Sep03 020417 99.80 99.80 99.80 99.80 unch 100 25,172 +100
Dec03 020417 99.74 99.74 99.74 99.74 unch 0 8,605 +0
Mar04 020417 99.66 99.66 99.66 99.66 unch 0 12,660 +0
Total Volume and Open Interest 1,242 278,522 -1,010
German Euro-Bund(EUREX)
Jun02 020417 105.55 105.60 105.28 105.35 -0.17 795,636 627,252 +41,952
Sep02 020417 105.17 105.17 105.03 105.03 -0.17 5,170 10,229 +112
Dec02 020417 104.60 104.60 104.60 104.60 -0.12 0 243 +0
Total Volume and Open Interest 800,806 637,724 +42,064
German Euro-Bobl(EUREX)
Jun02 020417 104.56 104.70 104.46 104.62 +0.08 522,976 546,434 +24,125
Sep02 020417 104.15 104.29 104.15 104.27 +0.08 1,477 10,810 +1
Dec02 020417 103.90 103.90 103.90 103.90 +0.08 0 154 +0
Total Volume and Open Interest 524,453 557,398 +24,126
Long Gilt(LIFFE)
Jun02 020417 111~20 111~20 111~11 111~17 0~00 30,826 79,370 +4,454
Sep02 020417 110~23 110~23 110~23 110~23 -0~02 0 50 +0
Total Volume and Open Interest 30,826 79,420 +4,454
3-Mth Short Sterling(LIFFE)
Jun02 020417 95.59 95.62 95.56 95.60 +0.02 40,527 0 +0
Sep02 020417 95.22 95.25 95.15 95.22 +0.02 53,089 0 +0
Dec02 020417 94.84 94.86 94.75 94.82 +0.01 57,597 0 +0
Total Volume and Open Interest 190,339    
3-Mth Euribor(LIFFE)
Jun02 020417 96.455 96.500 96.450 96.490 +0.045 95,294 484,067 -16,646
Sep02 020417 96.150 96.215 96.140 96.190 +0.050 141,578 359,709 +3,081
Dec02 020417 95.790 95.860 95.775 95.835 +0.055 143,703 298,323 -623
Total Volume and Open Interest 512,450 1,748,228 -37,590
3-Mth Aus T-Bills(SFE)
Jun02 020417 95.01 95.04 95.00 95.03 -0.02 7,913 252,230 +2,802
Sep02 020417 94.49 94.54 94.49 94.53 -0.02 2,618 100,669 +1,098
Dec02 020417 94.14 94.19 94.13 94.18 -0.03 1,504 59,327 +961
Mar03 020417 93.92 93.97 93.92 93.95 -0.05 426 25,592 +107
Jun03 020417 93.79 93.80 93.79 93.80 -0.04 399 16,277 +379
Sep03 020417 93.68 93.68 93.67 93.68 -0.05 58 12,455 +20
Dec03 020417 93.59 93.60 93.59 93.60 -0.05 182 8,326 +167
Mar04 020417 93.54 93.55 93.54 93.55 -0.05 160 5,305 +145
Jun04 020417 93.51 93.52 93.51 93.52 -0.06 10 2,267 -10
Sep04 020417 93.48 93.48 93.48 93.48 -0.07 0 1,485 +0
Total Volume and Open Interest 13,273 485,403 +5,646
10-Year Aus T-Bonds(SFE)
Jun02 020417 93.59 93.62 93.54 93.61 -0.03 3,278 191,069 +2,593
Sep02 020417 93.54 93.54 93.54 93.54 -0.03      
Total Volume and Open Interest 11,098 188,476 -63
3-Year Aus T-Bonds(SFE)
Jun02 020417 94.06 94.11 94.05 94.09 -0.05 35,414 493,229 +11,163
Sep02 020417 93.99 93.99 93.99 93.99 -0.05      
Total Volume and Open Interest 35,414 493,229 +11,163
Gold(CMX)
Apr02 020417 300.8 303.3 300.7 302.1 +3.3 132 330 -30
Jun02 020417 301.7 303.4 301.2 302.8 +3.3 24,421 106,097 -3,422
Aug02 020417 303.7 304.4 302.8 303.7 +3.3 195 5,427 +12
Oct02 020417 304.8 304.8 304.6 304.6 +3.3 6 4,053 +4
Dec02 020417 303.5 306.4 303.5 305.5 +3.3 1,472 15,279 +483
Feb03 020417 306.0 306.5 306.0 306.5 +3.3 1,398 6,759 +832
Total Volume and Open Interest 28,970 154,615 -2,063
Silver(CMX)
May02 020417 444.0 447.0 442.0 445.0 +4.5 16,709 31,714 -3,585
Jul02 020417 447.0 449.0 444.0 447.1 +4.5 4,184 27,666 +1,728
Sep02 020417 449.0 451.0 447.5 448.8 +4.7 142 2,104 +64
Dec02 020417 451.0 454.0 450.0 451.3 +4.7 410 7,668 +16
Mar03 020417 453.5 453.5 453.5 453.5 +4.9 11 1,212 -4
Total Volume and Open Interest 21,464 73,774 -1,782
Platinum(NYM)
Apr02 020417 552.8 552.8 552.8 552.8 +9.5 1 29 -3
Jul02 020417 538.0 545.0 535.0 544.8 +9.5 463 6,610 +72
Oct02 020417 536.8 536.8 536.8 536.8 +8.0 0 64 +0
Total Volume and Open Interest 464 6,704 +69
Palladium(NYME)
Jun02 020417 369.00 370.00 368.00 369.00 -0.65 46 1,168 +15
Sep02 020417 368.00 368.00 368.00 368.00 -0.65 0 60 +0
Total Volume and Open Interest 46 1,228 +15
Copper(CMX)
May02 020417 72.90 73.90 72.90 73.65 +1.05 7,273 30,244 -1,029
Jul02 020417 73.70 74.55 73.65 74.30 +1.00 1,664 15,866 +580
Sep02 020417 74.70 75.05 74.70 74.80 +1.00 254 7,685 +124
Dec02 020417 75.40 75.45 75.40 75.45 +0.95 91 7,646 -26
Mar03 020417 76.05 76.05 76.05 76.05 +0.95 48 1,745 +24
Total Volume and Open Interest 9,787 75,582 -164
DJIA Index(CBOT)
Jun02 020417 10325 10335 10186 10228 -76 21,837 28,438 -1,347
Sep02 020417 10343 10343 10205 10240 -77 10 568 -1
Dec02 020417 10325 10325 10250 10263 -81 1 169 +0
Mar03 020417 10313 10313 10313 10313 -83      
Total Volume and Open Interest 21,848 29,200 -1,348
S & P 500(CME)
Jun02 020417 1131.50 1134.40 1124.00 1127.90 -1.80 66,815 473,629 -3,301
Sep02 020417 1132.50 1132.50 1128.50 1130.20 -2.00 4,609 32,238 +2,810
Dec02 020417 1134.40 1134.40 1134.40 1134.40 -2.10 109 3,496 -40
Mar03 020417 1140.70 1140.70 1140.70 1140.70 -2.10 0 84 +0
Total Volume and Open Interest 71,537 509,566 -532
S & P 500 E-Mini(Globex)
Jun02 020417 1131.50 1135.75 1123.75 1128.00 -1.75 298,111 155,236 -3,857
Sep02 020417 1132.75 1132.75 1130.25 1130.25 -2.00 3 15 -1
Total Volume and Open Interest 298,114 155,251 -3,858
NASDAQ 100(CME)
Jun02 020417 1427.00 1432.00 1397.00 1412.00 -6.00 18,144 52,802 +1,132
Sep02 020417 1421.00 1421.00 1421.00 1421.00 -6.00 0 28 +0
Dec02 020417 1430.00 1430.00 1430.00 1430.00 -6.00 0 15 +0
Total Volume and Open Interest 18,144 52,845 +1,132
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020417 1433.0 1440.0 1397.0 1412.0 -6.0 155,213 101,457 +5,977
Sep02 020417 1421.0 1421.0 1421.0 1421.0 -6.0 2 11 +2
Total Volume and Open Interest 155,215 101,468 +5,979
NYSE Composite(NYBOT)
Jun02 020417 596.25 596.75 592.50 593.90 -1.95 2,432 3,215 -790
Sep02 020417 594.90 594.90 594.90 594.90 -1.95 0 410 +0
Dec02 020417 595.90 595.90 595.90 595.90 -1.95 0 200 +0
Total Volume and Open Interest 2,432 3,825 -790
S & P Midcap 400(CME)
Jun02 020417 554.00 555.90 550.50 550.90 -1.95 998 14,466 +197
Sep02 020417 552.90 552.90 552.90 552.90 -1.95      
Dec02 020417 558.40 558.40 558.40 558.40 -1.95      
Total Volume and Open Interest 998 14,466 +197
Russell 2000(CME)
Jun02 020417 526.50 526.50 519.50 520.25 -4.10 2,822 27,515 +995
Sep02 020417 521.50 521.50 521.50 521.50 -4.10      
Dec02 020417 523.50 523.50 523.50 523.50 -4.10      
Total Volume and Open Interest 2,822 27,515 +995
Value Line(KCBT)
Jun02 020417 1335.00 1336.50 1329.25 1329.25 -4.75 78 411 +36
Total Volume and Open Interest 78 414 +36
Nikkei 225(CME)
Jun02 020417 11540 11550 11460 11465 unch 1,315 14,943 +106
Sep02 020417 11490 11490 11490 11490 unch 0 3 +0
Total Volume and Open Interest 1,315 14,957 +106
Nikkei 225(SIMEX)
Jun02 020417 11460 11555 11405 11495 +180 15,204 83,118 -417
Sep02 020417 11495 11495 11495 11495 +180 0 1,282 +0
Dec02 020417 11475 11475 11475 11475 +180      
Total Volume and Open Interest 15,204 84,700 -417
CAC 40(MATIF)
Apr02 020417 4640.0 4647.5 4572.5 4594.0 -2.0 63,368 472,045 +11,842
May02 020417 4583.0 4583.0 4564.0 4564.0 -2.0 684 10,890 +682
Jun02 020417 4591.0 4606.0 4551.0 4552.5 -2.0 946 78,083 +110
Total Volume and Open Interest 65,008 596,147 +12,634
DAX Index(EUREX)
Jun02 020417 5397.5 5410.5 5344.0 5347.5 -19.5 62,345 229,073 +2,940
Sep02 020417 5448.0 5449.0 5394.5 5394.5 -19.0 180 4,181 +32
Dec02 020417 5493.5 5493.5 5448.5 5448.5 -17.5 40 1,273 +0
Total Volume and Open Interest 62,565 234,527 +2,972
FT-SE 100(LIFFE)
Jun02 020417 5290.00 5312.50 5270.50 5275.00 +3.00 48,986 361,247 -2,157
Sep02 020417 5314.50 5321.00 5293.00 5293.00 +3.00 1,667 9,256 +743
Dec02 020417 5351.00 5369.50 5337.50 5337.50 +3.00 139 7,904 +61
Total Volume and Open Interest 51,547 379,785 -1,730
SPI 200(SFE)
Jun02 020417 3403.0 3411.0 3388.0 3404.0 +15.0 11,516 126,397 +5,207
Sep02 020417 3414.0 3419.0 3414.0 3419.0 +15.0 2 1,301 -27
Dec02 020417 3434.0 3434.0 3434.0 3434.0 +16.0 105 898 +50
Total Volume and Open Interest 11,623 129,244 +5,220
GSCI(CME)
May02 020417 196.50 199.20 195.50 199.20 +4.80 1,217 16,969 -580
Jun02 020417 198.00 198.00 198.00 198.00 +4.50      
Jul02 020417 197.50 197.50 197.50 197.50 +6.50      
Total Volume and Open Interest 1,217 16,969  
Bridge CRB Index(NYBOT)
Jun02 020417 201.00 202.25 201.00 202.25 +2.75 42 218 +8
Aug02 020417 204.00 204.25 204.00 204.25 +2.75 0 102 +0
Nov02 020417 206.25 206.25 206.25 206.25 +2.75 0 49 +0
Total Volume and Open Interest 42 369 +8
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