Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu October 17, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021017 544.50 554.00 543.25 550.75 +3.75 40,076 69,253 -2,104
Jan03 021017 547.00 556.00 546.50 552.75 +2.00 10,932 45,079 +1,938
Mar03 021017 549.00 557.00 548.00 553.75 +1.50 3,263 31,659 +1,044
May03 021017 549.00 555.50 548.50 553.25 +1.75 1,424 33,522 +94
Jul03 021017 549.00 555.00 548.00 552.00 +0.75 1,659 17,794 +445
Aug03 021017 542.00 549.00 542.00 546.50 +1.50 56 1,157 +40
Sep03 021017 532.00 532.00 530.00 530.00 +2.00 2 236 +2
Total Volume and Open Interest 57,950 208,085 +1,525
Soybean Meal(CBOT)
Dec02 021017 169.60 173.00 169.10 171.30 +1.20 14,181 63,622 -2,000
Jan03 021017 170.80 173.50 170.10 172.20 +1.00 3,036 12,872 +133
Mar03 021017 171.30 173.80 170.90 172.70 +0.80 2,226 15,430 +651
May03 021017 171.20 173.30 170.60 172.00 +0.50 1,226 15,272 +227
Jul03 021017 171.00 173.00 170.70 172.00 +0.50 825 11,821 +240
Aug03 021017 169.50 171.50 169.50 170.10 +0.10 159 2,193 +20
Sep03 021017 166.00 168.00 166.00 167.20 +0.20 85 2,093 -48
Oct03 021017 160.50 160.50 160.50 160.50 -0.50 24 1,433 +22
Total Volume and Open Interest 21,865 129,467 -766
Soybean Oil(CBOT)
Dec02 021017 20.03 20.49 19.96 20.37 +0.26 15,130 70,269 -1,080
Jan03 021017 20.10 20.54 20.03 20.42 +0.26 1,512 15,802 +239
Mar03 021017 20.15 20.57 20.10 20.46 +0.24 1,482 19,140 +1,017
May03 021017 20.12 20.55 20.08 20.44 +0.21 623 11,649 +248
Jul03 021017 20.11 20.50 20.08 20.43 +0.21 638 8,036 +196
Aug03 021017 20.00 20.19 19.95 20.17 +0.15 95 1,986 +91
Sep03 021017 19.80 19.90 19.80 19.90 +0.18 26 627 -24
Oct03 021017 19.55 19.70 19.55 19.70 +0.13 26 895 -24
Total Volume and Open Interest 19,827 133,475 +769
Canola(WCE)
Nov02 021017 425.0 433.5 424.0 428.5 +3.3 3,101 11,224 +427
Jan03 021017 431.0 440.5 430.4 435.2 +3.2 5,371 21,827 +359
Mar03 021017 434.9 442.1 433.5 438.4 +3.5 361 11,910 +104
May03 021017 434.5 439.8 434.0 438.6 +4.1 46 3,039 -10
Jul03 021017 435.5 435.5 435.5 435.5 +2.0 114 566 -110
Total Volume and Open Interest 9,406 51,569 +1,031
Corn(CBOT)
Dec02 021017 251.25 259.50 250.50 255.50 +2.25 61,292 234,471 -11,718
Mar03 021017 258.25 265.00 257.00 261.00 +0.75 18,412 128,886 +2,950
May03 021017 261.00 267.25 260.00 263.50 +0.25 2,224 38,058 +269
Jul03 021017 262.00 267.25 260.00 262.75 -1.25 3,986 38,207 +681
Sep03 021017 253.75 257.00 253.00 253.25 -0.75 341 9,585 +98
Dec03 021017 244.75 248.25 244.00 246.00 +0.25 1,958 27,054 +174
Total Volume and Open Interest 88,231 479,910 -7,545
Wheat(CBOT)
Dec02 021017 403.00 414.00 401.00 406.00 -2.25 33,087 67,111 -1,765
Mar03 021017 403.00 413.50 402.50 405.25 -3.50 6,292 23,200 +248
May03 021017 386.00 390.00 382.00 383.00 -4.50 577 2,857 -63
Jul03 021017 339.50 340.00 336.00 339.25 -3.50 1,892 14,141 -27
Sep03 021017 340.50 342.50 339.00 342.50 -3.00 143 1,088 +97
Total Volume and Open Interest 42,274 111,546 -1,511
Wheat(KCBT)
Dec02 021017 481.00 485.50 476.50 479.25 -7.00 7,043 40,177 -841
Mar03 021017 471.00 475.00 466.50 469.00 -5.75 3,505 21,463 +691
May03 021017 442.00 444.50 438.00 438.00 -6.75 374 2,734 +69
Jul03 021017 383.00 384.00 378.00 378.00 -8.25 1,221 8,228 +453
Sep03 021017 381.50 385.00 378.50 378.50 -8.50 35 453 +3
Total Volume and Open Interest 12,192 73,618 +380
Wheat(MGE)
Dec02 021017 498.00 500.75 490.00 491.00 -10.25 2,844 15,844 -291
Mar03 021017 498.50 502.25 492.50 493.25 -9.00 1,612 10,723 -83
May03 021017 485.00 488.00 479.75 479.75 -8.75 290 2,014 -82
Jul03 021017 454.50 455.50 448.00 448.75 -7.75 78 2,053 +40
Sep03 021017 416.00 417.50 413.00 413.50 -5.50 39 1,023 +18
Total Volume and Open Interest 4,887 32,783 -384
Oats(CBOT)
Dec02 021017 197.25 201.00 197.00 197.25 -0.50 1,311 6,077 -28
Mar03 021017 196.00 199.00 195.00 195.00 -1.50 439 2,531 +10
May03 021017 194.00 194.00 194.00 194.00 -1.50 51 568 +31
Jul03 021017 180.00 180.00 180.00 180.00 -4.00 0 39 +0
Total Volume and Open Interest 1,802 9,228 +14
Rough Rice(CBOT)
Nov02 021017 3.70 3.75 3.70 3.71 -0.05 384 3,697 -229
Jan03 021017 3.98 4.01 3.95 3.97 -0.04 464 1,747 +157
Mar03 021017 4.20 4.23 4.20 4.21 -0.03 12 1,203 +7
May03 021017 4.43 4.43 4.43 4.43 -0.05 6 941 +4
Total Volume and Open Interest 877 8,276 -60
Live Cattle(CME)
Oct02 021017 68.800 68.800 68.400 68.450 -0.400 3,019 6,047 -746
Dec02 021017 71.750 71.775 71.350 71.375 -0.500 5,804 55,267 +931
Feb03 021017 73.350 73.425 73.150 73.200 -0.325 2,765 25,090 +927
Apr03 021017 73.700 73.700 73.450 73.675 -0.225 1,510 15,574 +337
Jun03 021017 69.350 69.350 69.050 69.200 -0.250 692 9,212 +231
Aug03 021017 69.050 69.225 68.950 69.225 -0.225 419 1,201 +182
Total Volume and Open Interest 14,209 112,469 +1,862
Feeder Cattle(CME)
Oct02 021017 81.400 81.450 81.250 81.300 -0.125 546 1,738 -194
Nov02 021017 81.700 81.850 81.350 81.375 -0.275 1,322 5,451 +287
Jan03 021017 80.950 81.000 80.650 80.750 -0.200 1,119 4,916 +544
Mar03 021017 78.800 78.800 78.550 78.575 -0.175 172 808 +78
Apr03 021017 78.450 78.500 78.300 78.300 -0.200 25 289 -2
May03 021017 78.550 78.600 78.400 78.400 -0.200 12 355 +12
Aug03 021017 80.500 80.500 80.400 80.400 -0.100 5 110 +5
Total Volume and Open Interest 3,201 13,676 +730
Lean Hogs(CME)
Dec02 021017 41.550 42.100 41.200 41.650 -0.525 4,150 23,981 -327
Feb03 021017 47.450 48.350 47.400 47.975 unch 1,162 5,401 +14
Apr03 021017 50.650 51.625 50.650 51.150 -0.100 94 1,474 +1
May03 021017 58.150 58.250 58.150 58.200 +0.050 15 742 -5
Jun03 021017 60.600 61.050 60.600 60.875 unch 49 1,253 +10
Jul03 021017 58.800 59.000 58.350 58.900 +0.075 6 310 +2
Aug03 021017 56.500 56.500 56.500 56.500 +0.075 3 194 +0
Oct03 021017 51.750 51.950 51.750 51.950 +0.250 1 29 +1
Total Volume and Open Interest 5,480 33,384 -304
Pork Bellies(CME)
Feb03 021017 74.500 74.500 73.200 73.625 -1.225 209 1,149 +29
Mar03 021017 73.200 73.450 72.975 72.975 -1.375 15 56 +4
May03 021017 75.000 75.000 74.400 74.400 -1.600 10 19 -1
Jul03 021017 74.000 74.000 73.750 73.750 -1.450 1 13 +0
Aug03 021017 73.650 73.650 72.700 72.700 -1.300 0 5 +0
Total Volume and Open Interest 235 1,242 +32
Cocoa(NYBOT)
Dec02 021017 2169 2169 2109 2111 -101 5,628 32,161 -1,254
Mar03 021017 2165 2166 2110 2112 -102 1,871 29,283 +310
May03 021017 2170 2170 2113 2115 -103 38 8,713 -19
Jul03 021017 2172 2172 2120 2120 -102 12 8,853 -9
Sep03 021017 2175 2175 2126 2126 -101 3 9,833 +3
Dec03 021017 2180 2180 2134 2134 -100 0 13,528 +0
Mar04 021017 2142 2142 2142 2142 -100 0 2,555 +0
Total Volume and Open Interest 7,552 113,358 -969
Coffee "C"(NYBOT)
Dec02 021017 65.50 68.25 64.80 66.30 -0.80 9,640 40,325 +810
Mar03 021017 67.90 70.50 67.25 69.00 -0.80 2,936 16,839 +172
May03 021017 69.00 72.00 68.75 70.55 -0.75 1,410 6,995 -357
Jul03 021017 70.50 73.25 70.00 71.95 -0.75 1,167 5,557 -430
Sep03 021017 71.50 74.00 71.50 73.25 -0.75 393 4,395 -46
Dec03 021017 72.75 76.40 72.75 75.00 -0.50 96 414 +36
Total Volume and Open Interest 15,650 74,624 +190
Orange Juice(NYBOT)
Nov02 021017 94.80 95.60 94.50 95.40 +0.25 2,153 9,735 -13
Jan03 021017 97.70 98.00 97.00 97.55 -0.25 673 8,303 +410
Mar03 021017 99.70 99.90 99.25 99.55 -0.30 60 5,025 -46
May03 021017 100.75 100.75 100.55 100.55 -0.55 20 1,372 +5
Jul03 021017 101.05 101.05 101.05 101.05 -0.80 0 750 +0
Total Volume and Open Interest 2,906 25,210 +356
Sugar #11(NYBOT)
Mar03 021017 6.97 7.14 6.89 7.12 +0.16 7,150 141,320 -342
May03 021017 6.50 6.70 6.49 6.66 +0.11 1,563 21,809 -126
Jul03 021017 6.10 6.23 6.08 6.23 +0.08 1,632 22,238 +137
Oct03 021017 6.03 6.13 6.00 6.13 +0.07 782 13,048 -41
Mar04 021017 6.05 6.16 6.05 6.16 +0.07 502 5,398 -2
Total Volume and Open Interest 11,995 207,540 -171
London Cocoa(LCE)
Dec02 021017 1490 1505 1445 1454 unch 3,392 61,807 -2,038
Mar03 021017 1505 1519 1465 1469 -1 1,368 44,076 +324
May03 021017 1525 1528 1478 1483 +1 2,059 23,865 +1,910
Jul03 021017 1529 1538 1494 1494 +4 93 14,751 +15
Sep03 021017 1527 1546 1500 1504 +3 38 9,352 -13
Dec03 021017 1555 1555 1512 1515 +5 143 11,674 +90
Mar04 021017 1556 1556 1518 1525 +8 0 3,156 +0
Total Volume and Open Interest 7,093 168,725 +288
London Coffee(LCE)
Nov02 021017 670.00 680.00 653.00 659.00 -17.00 2,226 24,467 -1,646
Jan03 021017 689.00 698.00 670.00 675.00 -20.00 3,936 49,382 +337
Mar03 021017 700.00 710.00 685.00 690.00 -18.00 1,092 32,521 -100
May03 021017 715.00 724.00 704.00 704.00 -19.00 284 14,609 +90
Jul03 021017 726.00 739.00 717.00 717.00 -19.00 183 12,012 +34
Sep03 021017 740.00 750.00 731.00 731.00 -18.00 227 6,355 +198
Total Volume and Open Interest 7,948 141,608 -1,087
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 021017 197.50 198.00 195.20 197.70 +0.50 1,567 17,332 +192
Mar03 021017 192.20 194.20 190.90 193.70 +1.70 463 18,107 +30
May03 021017 187.80 191.20 187.80 190.20 +1.70 60 5,745 -33
Aug03 021017 182.80 184.70 181.70 184.70 +1.70 225 4,332 +14
Total Volume and Open Interest 2,561 49,793 +216
Cotton(NYBOT)
Dec02 021017 43.65 44.15 43.27 44.04 +0.46 3,230 45,069 +149
Mar03 021017 46.05 46.35 45.60 46.30 +0.32 1,147 9,741 +268
May03 021017 49.25 49.65 49.00 49.65 +0.35 1,010 10,734 +402
Jul03 021017 50.75 50.80 50.65 50.70 +0.25 114 4,163 +61
Oct03 021017 51.70 51.70 51.70 51.70 +0.25 0 209 +0
Dec03 021017 52.85 52.85 52.85 52.85 +0.25 11 1,571 -2
Total Volume and Open Interest 5,512 71,739 +878
Lumber(CME)
Nov02 021017 236.0 238.4 234.2 235.9 +3.1 243 2,057 -61
Jan03 021017 254.8 256.0 253.2 254.5 +2.4 147 627 +21
Mar03 021017 264.9 266.2 263.2 263.2 +2.1 13 152 +3
May03 021017 270.0 270.7 267.6 267.6 +0.6 3 51 +0
Total Volume and Open Interest 406 2,892 -37
Crude Oil(NYM)
Nov02 021017 29.20 29.77 29.05 29.62 +0.15 60,915 64,235 -11,001
Dec02 021017 29.25 29.75 29.00 29.64 +0.15 81,045 165,421 +6,580
Jan03 021017 28.90 29.27 28.75 29.24 +0.14 29,580 58,470 +541
Feb03 021017 28.30 28.80 28.30 28.72 +0.14 8,206 23,736 +458
Mar03 021017 27.90 28.28 27.75 28.19 +0.14 5,300 24,712 +665
Apr03 021017 27.35 27.67 27.35 27.67 +0.14 4,384 28,763 +1,146
May03 021017 26.90 27.15 26.90 27.15 +0.14 1,181 18,451 +87
Jun03 021017 26.40 26.64 26.32 26.64 +0.14 6,071 29,931 -1,937
Jul03 021017 26.14 26.14 26.14 26.14 +0.15 4,265 15,300 +2,957
Aug03 021017 25.76 25.76 25.76 25.76 +0.15 1,007 9,030 +338
Total Volume and Open Interest 210,626 562,832 +2,287
Heating Oil(NYM)
Nov02 021017 79.30 80.90 78.80 80.77 +0.81 20,612 33,803 -4,191
Dec02 021017 79.90 81.45 79.50 81.30 +0.74 16,281 43,785 +2,850
Jan03 021017 79.95 81.50 79.65 81.45 +0.74 7,194 21,411 +984
Feb03 021017 78.70 79.95 78.50 79.95 +0.69 3,834 13,556 -95
Mar03 021017 76.10 77.40 76.10 77.20 +0.64 1,530 9,207 -3
Apr03 021017 73.00 74.20 73.00 74.20 +0.59 438 5,525 +94
May03 021017 70.25 71.20 70.25 71.15 +0.59 114 4,355 +4
Jun03 021017 69.35 69.65 69.35 69.65 +0.59 152 6,038 +106
Jul03 021017 69.10 69.10 68.95 68.95 +0.59 1,259 4,306 +1,161
Aug03 021017 69.10 69.10 68.90 68.90 +0.59 3 2,072 +3
Total Volume and Open Interest 53,373 152,522 +202
Unleaded Gas(NYM)
Nov02 021017 83.40 84.40 82.40 83.98 +0.05 19,192 34,874 -4,425
Dec02 021017 79.60 80.30 78.50 79.91 +0.06 14,632 38,475 -483
Jan03 021017 77.80 78.50 77.40 78.45 +0.15 3,461 12,996 -665
Feb03 021017 78.35 78.45 78.30 78.45 +0.15 1,194 4,474 +413
Mar03 021017 78.25 78.85 78.00 78.85 +0.20 552 2,896 +133
Apr03 021017 83.20 84.00 83.00 83.97 +0.27 460 4,907 +360
May03 021017 83.32 83.32 83.32 83.32 +0.32 102 3,550 +1
Jun03 021017 82.07 82.07 82.07 82.07 +0.37 65 1,299 -43
Total Volume and Open Interest 40,033 105,533 -4,634
Natural Gas(NYM)
Nov02 021017 4.200 4.380 4.110 4.299 +0.072 30,922 46,673 -912
Dec02 021017 4.385 4.570 4.340 4.507 +0.085 11,442 47,162 +1,059
Jan03 021017 4.460 4.630 4.440 4.572 +0.080 4,441 32,279 +350
Feb03 021017 4.320 4.465 4.290 4.420 +0.076 1,931 24,609 -138
Mar03 021017 4.170 4.300 4.120 4.247 +0.068 2,358 33,241 -561
Apr03 021017 3.960 4.080 3.955 4.032 +0.058 1,931 20,224 -275
May03 021017 3.905 4.010 3.905 3.962 +0.048 1,387 14,643 +348
Jun03 021017 3.925 4.010 3.915 3.977 +0.045 1,047 20,826 -285
Total Volume and Open Interest 61,283 424,295 -404
Brent Crude Oil(IPE)
Dec02 021017 27.68 28.09 27.55 27.97 +0.08 50,031 94,066 +612
Jan03 021017 27.53 27.80 27.30 27.69 +0.10 12,015 46,501 +2,856
Feb03 021017 27.15 27.39 26.95 27.30 +0.10 4,749 17,426 -138
Mar03 021017 26.59 26.83 26.55 26.83 +0.12 1,811 17,919 +335
Apr03 021017 26.13 26.36 26.13 26.36 +0.15 1,570 11,910 +425
May03 021017 25.62 25.89 25.62 25.89 +0.16 175 11,140 -140
Jun03 021017 25.19 25.44 25.17 25.44 +0.18 2,610 24,572 -290
Jul03 021017 24.83 25.05 24.83 25.05 +0.20 2,900 8,455 +1,587
Total Volume and Open Interest 92,639 295,917 +3,325
Gas Oil(IPE)
Nov02 021017 239.50 241.00 238.00 240.25 -2.50 12,665 55,663 -1,181
Dec02 021017 238.75 240.25 237.25 239.25 -3.00 11,068 57,672 +1,108
Jan03 021017 238.00 238.75 236.50 238.00 -3.00 5,201 29,454 +398
Feb03 021017 234.00 234.25 233.75 234.25 -2.50 855 8,136 +110
Mar03 021017 228.75 229.00 228.50 229.00 -2.00 965 8,653 +165
Apr03 021017 222.75 223.00 222.75 223.00 -1.50 0 5,721 -161
May03 021017 217.75 217.75 217.75 217.75 -1.25 0 1,956 +0
Jun03 021017 212.75 214.00 212.25 213.75 -1.00 1,240 20,377 +350
Total Volume and Open Interest 32,594 209,893 +985
US Dollar Index(NYBOT)
Dec02 021017 108.30 108.95 108.28 108.72 +0.73 274 8,387 +13
Mar03 021017 109.10 109.26 109.10 109.26 +0.73 1 2,009 -1
Jun03 021017 109.80 109.80 109.80 109.80 +0.73 0 4 +0
Total Volume and Open Interest 277 10,402 +14
Australian Dollar(IMM)
Dec02 021017 54.88 54.95 54.57 54.72 +0.10 2,038 23,844 -184
Mar03 021017 54.40 54.40 54.29 54.29 +0.10 0 106 +0
Jun03 021017 53.86 53.86 53.86 53.86 +0.10 0 680 +0
Total Volume and Open Interest 2,039 24,817 -185
British Pound(IMM)
Dec02 021017 155.18 155.30 154.40 154.68 -0.18 2,344 27,420 -708
Mar03 021017 153.60 153.74 153.60 153.74 -0.18 0 202 +8
Jun03 021017 152.84 152.84 152.84 152.84 -0.18 0 4 +0
Total Volume and Open Interest 2,344 27,627 -700
Canadian Dollar(IMM)
Dec02 021017 63.32 63.65 63.28 63.53 +0.47 4,260 49,914 +660
Mar03 021017 63.10 63.40 63.10 63.33 +0.47 52 4,731 +25
Jun03 021017 62.90 63.18 62.90 63.14 +0.47 16 2,186 +0
Sep03 021017 62.87 63.00 62.80 62.96 +0.47 14 755 +1
Total Volume and Open Interest 4,342 57,906 +686
Japanese Yen(IMM)
Dec02 021017 80.68 80.68 80.12 80.33 -0.26 6,846 79,415 +329
Mar03 021017 80.68 80.68 80.68 80.68 -0.26 258 1,029 +90
Jun03 021017 81.03 81.03 81.03 81.03 -0.26 0 50 +0
Total Volume and Open Interest 7,115 80,702 +415
Swiss Franc(IMM)
Dec02 021017 66.64 66.68 66.13 66.27 -0.79 2,768 33,853 -400
Mar03 021017 66.71 66.71 66.43 66.43 -0.79 6 506 +0
Jun03 021017 66.58 66.58 66.58 66.58 -0.79 0 3 +0
Total Volume and Open Interest 2,774 34,394 -400
EuroFX(IMM)
Dec02 021017 97.34 97.40 96.75 96.94 -0.99 5,865 85,163 -2,057
Mar03 021017 97.05 97.05 96.55 96.61 -0.98 6 835 +1
Jun03 021017 96.31 96.31 96.31 96.31 -0.98 0 255 +0
Total Volume and Open Interest 5,871 86,283 -2,056
Mexican Peso(IMM)
Dec02 021017 9922.5 9930.0 9870.0 9887.5 +57.5 4,110 14,787 -1,061
Mar03 021017 9750.0 9750.0 9697.5 9697.5 +65.5 182 1,942 +34
Total Volume and Open Interest 4,292 16,943 -1,027
30-Year T-Bonds(CBOT)
Dec02 021017 109~15 109~15 108~02 108~25 -1~00 236,103 416,343 -3,877
Mar03 021017 107~01 107~29 107~01 107~20 -1~00 2,788 44,562 +220
Jun03 021017 105~00 106~16 105~00 106~16 -1~00 475 330 +97
Total Volume and Open Interest 239,366 461,235 -3,560
Municipal Bonds(CBOT)
Dec02 021017 106~22 106~25 106~05 106~14 -0~25 758 4,383 -108
Total Volume and Open Interest 758 4,383 -108
10-Year T-Notes(CBOT)
Dec02 021017 112~270 112~270 112~005 112~180 -0~180 557,770 966,257 -18,146
Mar03 021017 111~100 111~160 111~010 111~115 -0~205 8,557 43,671 +91
Total Volume and Open Interest 566,327 1,009,953 -18,055
5-Year T-Notes(CBOT)
Dec02 021017 111~230 111~310 111~175 111~260 -0~135 208,952 0 -660,578
Mar03 021017 110~175 110~190 110~175 110~190 -0~140 910 9,997 +710
Total Volume and Open Interest 209,862 9,997 -659,868
2 Year T-Notes(CBOT)
Dec02 021017 106~092 106~100 106~081 106~096 -0~017 11,673 110,803 +447
Total Volume and Open Interest 11,673 110,803 +447
3-Mth T-Bills(IMM)
Dec02 021017 98.44 98.44 98.44 98.44 +0.01 1 168 +0
Total Volume and Open Interest 1 170 +0
Eurodollars(IMM)
Dec02 021017 98.215 98.270 98.205 98.245 unch 132,771 837,384 +7,537
Mar03 021017 98.100 98.200 98.085 98.170 +0.005 151,267 655,804 -6,051
Jun03 021017 97.875 97.980 97.830 97.935 -0.025 161,021 497,835 +3,412
Sep03 021017 97.575 97.645 97.525 97.620 -0.060 103,326 380,457 -3,106
Dec03 021017 97.245 97.295 97.190 97.270 -0.085 77,650 390,670 +7,329
Mar04 021017 96.900 96.940 96.845 96.910 -0.100 40,706 224,769 +3,926
Jun04 021017 96.610 96.620 96.545 96.580 -0.125 23,754 169,164 +2,255
Sep04 021017 96.350 96.375 96.295 96.335 -0.120 18,537 142,142 +1,905
Dec04 021017 96.130 96.150 96.075 96.100 -0.120 13,126 124,538 +4,236
Mar05 021017 95.890 95.960 95.890 95.910 -0.120 8,623 108,237 +960
Jun05 021017 95.720 95.765 95.690 95.715 -0.120 9,078 86,955 +729
Sep05 021017 95.550 95.565 95.520 95.540 -0.120 8,622 80,554 +2,165
Total Volume and Open Interest 784,557 4,164,320 +25,977
3-Mth Euro-Yen(IMM)
Dec02 021017 99.92 99.92 99.92 99.92 unch 22 6,880 +61
Mar03 021017 99.89 99.89 99.89 99.89 -0.01 12 8,800 +13
Jun03 021017 99.90 99.90 99.90 99.90 unch 10 6,439 +3
Sep03 021017 99.87 99.88 99.87 99.88 -0.01 48 5,997 -140
Dec03 021017 99.85 99.85 99.85 99.85 -0.02 0 2,271 +0
Mar04 021017 99.81 99.81 99.81 99.81 -0.01 0 801 +0
Jun04 021017 99.79 99.79 99.79 99.79 -0.02 0 693 +0
Sep04 021017 99.75 99.75 99.75 99.75 -0.02 0 1,120 +0
Dec04 021017 99.71 99.71 99.71 99.71 unch 0 261 +0
Mar05 021017 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 92 37,222 -63
3-Mth Euro-Yen(SIMEX)
Dec02 021017 99.92 99.92 99.91 99.92 +0.00 6,895 53,700 +5,876
Mar03 021017 99.89 99.89 99.89 99.89 unch 1,624 36,784 +558
Jun03 021017 99.90 99.90 99.89 99.89 -0.01 1,174 45,912 -77
Sep03 021017 99.88 99.88 99.87 99.87 -0.01 1,236 35,396 +145
Dec03 021017 99.86 99.86 99.85 99.85 -0.01 761 26,849 -1,747
Mar04 021017 99.81 99.81 99.81 99.81 -0.01 130 20,583 +124
Jun04 021017 99.81 99.81 99.79 99.79 -0.02 376 11,172 +175
Sep04 021017 99.75 99.75 99.74 99.74 -0.02 0 2,828 +0
Total Volume and Open Interest 12,196 248,122 +5,054
German Euro-Bund(EUREX)
Dec02 021017 110.02 110.50 109.67 110.31 +0.07 1,012,794 758,019 +6,814
Mar03 021017 109.37 109.90 109.37 109.87 +0.07 10,932 5,528 -646
Jun03 021017 109.41 109.41 109.41 109.41 +0.07 1,557 0 +0
Total Volume and Open Interest 1,025,283 763,547 +6,168
German Euro-Bobl(EUREX)
Dec02 021017 108.11 108.48 107.76 108.34 +0.09 643,498 618,538 +7,302
Mar03 021017 107.75 108.21 107.71 108.21 +0.03 9,097 1,558 +11
Jun03 021017 107.84 107.84 107.84 107.84 +0.04      
Total Volume and Open Interest 652,595 620,096 +7,313
Long Gilt(LIFFE)
Dec02 021017 117~20 118~10 117~15 118~07 +0~07 30,869 87,801 -532
Mar03 021017 116~18 116~18 116~18 116~18 +0~07      
Total Volume and Open Interest 30,869 87,801 -532
3-Mth Short Sterling(LIFFE)
Dec02 021017 96.03 96.09 96.02 96.07 +0.01 38,003 0 +0
Mar03 021017 95.90 96.01 95.85 95.98 +0.01 54,665 0 +0
Jun03 021017 95.74 95.87 95.69 95.84 +0.02 40,234 0 +0
Total Volume and Open Interest 178,960    
3-Mth Euribor(LIFFE)
Dec02 021017 96.860 96.960 96.810 96.930 +0.045 113,606 562,735 -8,727
Mar03 021017 96.920 97.030 96.745 96.985 +0.035 145,498 474,501 +10,688
Jun03 021017 96.825 96.950 96.615 96.895 +0.035 131,326 316,186 +3,268
Total Volume and Open Interest 586,141 2,052,477 +22,756
3-Mth Aus T-Bills(SFE)
Dec02 021017 95.03 95.05 95.00 95.04 -0.01 52,090 277,302 +26,877
Mar03 021017 94.90 94.92 94.86 94.89 -0.05 15,339 70,356 +8,016
Jun03 021017 94.73 94.79 94.73 94.75 -0.06 3,356 39,269 +1,637
Sep03 021017 94.62 94.65 94.59 94.61 -0.06 879 20,580 +427
Dec03 021017 94.49 94.51 94.45 94.47 -0.07 591 14,649 -30
Mar04 021017 94.37 94.39 94.36 94.36 -0.07 408 8,398 +135
Jun04 021017 94.29 94.29 94.24 94.26 -0.06 262 5,513 +100
Sep04 021017 94.19 94.19 94.17 94.17 -0.05 184 3,708 +58
Dec04 021017 94.11 94.11 94.07 94.08 -0.06 6 1,731 +1
Mar05 021017 94.04 94.04 94.04 94.04 -0.03 26 684 -6
Total Volume and Open Interest 73,141 442,627 +37,215
10-Year Aus T-Bonds(SFE)
Dec02 021017 94.14 94.18 94.06 94.08 -0.17 3,306 165,135 -7,287
Mar03 021017 94.15 94.15 94.15 94.15 -0.10      
Total Volume and Open Interest 31,527 172,422 +14,711
3-Year Aus T-Bonds(SFE)
Dec02 021017 94.69 94.71 94.63 94.67 -0.07 85,867 489,774 +64,907
Mar03 021017 94.67 94.67 94.67 94.67 -0.07      
Total Volume and Open Interest 85,867 489,774 +64,907
Gold(CMX)
Oct02 021017 311.5 311.6 311.5 311.6 -2.4 31 667 -48
Dec02 021017 311.5 312.9 310.1 312.2 -2.5 21,125 105,624 -978
Feb03 021017 311.6 313.5 311.0 313.1 -2.5 209 9,645 +14
Apr03 021017 314.0 314.4 312.0 313.8 -2.4 40 5,308 +0
Jun03 021017 314.0 314.9 312.5 314.5 -2.3 52 7,232 +21
Aug03 021017 315.2 315.2 315.2 315.2 -2.3 0 7,115 +0
Total Volume and Open Interest 21,764 157,449 -895
Silver(CMX)
Dec02 021017 435.0 437.5 433.0 434.5 -2.5 6,635 65,048 -32
Mar03 021017 438.0 440.0 435.5 437.1 -2.5 118 9,979 +44
May03 021017 437.0 438.4 437.0 438.4 -2.5 19 2,322 +7
Jul03 021017 442.0 442.0 439.7 439.7 -2.5 83 6,457 +7
Sep03 021017 441.0 441.0 441.0 441.0 -2.5 0 820 +0
Total Volume and Open Interest 7,154 90,863 +235
Platinum(NYM)
Oct02 021017 600.0 600.0 597.7 597.7 -5.8 14 19 -6
Jan03 021017 586.0 586.5 576.2 582.7 -5.8 553 7,312 +23
Apr03 021017 574.2 574.2 574.2 574.2 -4.3 18 60 +14
Jul03 021017 570.7 570.7 570.7 570.7 -4.3 0 5 +0
Total Volume and Open Interest 585 7,396 +31
Palladium(NYME)
Dec02 021017 318.50 321.50 318.50 321.50 +2.00 33 2,025 +9
Mar03 021017 321.50 321.50 321.50 321.50 +2.00 8 6 +4
Total Volume and Open Interest 41 2,031 +13
Copper(CMX)
Dec02 021017 69.20 69.80 68.70 69.70 +2.20 7,432 60,815 -257
Mar03 021017 70.10 70.50 69.50 70.45 +2.20 315 8,082 +54
May03 021017 70.25 70.95 70.25 70.95 +2.20 70 3,899 +14
Jul03 021017 70.75 71.35 70.75 71.35 +2.15 25 3,388 +25
Sep03 021017 71.20 71.75 71.20 71.75 +2.15 29 5,153 +15
Total Volume and Open Interest 8,481 104,816 -321
DJIA Index(CBOT)
Dec02 021017 8245 8330 8200 8255 +217 27,756 30,600 -967
Mar03 021017 8235 8310 8205 8245 +218 78 246 -11
Jun03 021017 8232 8232 8232 8232 +219      
Total Volume and Open Interest 27,834 30,873 -978
S & P 500(CME)
Dec02 021017 884.00 888.50 875.00 879.00 +16.70 80,046 555,560 -3,150
Mar03 021017 886.00 886.00 875.50 878.80 +16.70 3,314 50,055 +3,085
Jun03 021017 879.00 879.00 879.00 879.00 +16.70 0 4,106 +0
Sep03 021017 880.50 880.50 880.50 880.50 +16.70 0 41 +0
Total Volume and Open Interest 83,360 609,783 -65
S & P 500 E-Mini(Globex)
Dec02 021017 865.50 887.50 863.50 879.00 +16.75 737,766 335,752 +18,489
Mar03 021017 876.00 886.25 875.00 878.75 +16.75 17 43 +1
Total Volume and Open Interest 737,783 335,795 +18,490
NASDAQ 100(CME)
Dec02 021017 952.00 960.00 939.00 944.50 +25.00 13,229 70,646 -505
Mar03 021017 948.50 948.50 948.50 948.50 +25.00 0 491 -1
Jun03 021017 954.00 954.00 954.00 954.00 +25.00      
Total Volume and Open Interest 13,229 71,137 -506
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021017 919.0 960.0 919.0 944.5 +25.0 241,857 106,424 -8,189
Mar03 021017 948.5 948.5 948.5 948.5 +25.0 2 8 +0
Total Volume and Open Interest 241,859 106,432 -8,189
NYSE Composite(NYBOT)
Dec02 021017 474.00 476.00 470.50 472.70 +10.65 386 1,518 +2
Mar03 021017 472.50 472.50 472.50 472.50 +10.70 0 40 +0
Jun03 021017 472.20 472.20 472.20 472.20 +10.65      
Total Volume and Open Interest 386 1,558 +2
S & P Midcap 400(CME)
Dec02 021017 420.00 423.50 420.00 421.90 +10.65 1,182 14,807 -7
Mar03 021017 422.40 422.40 422.40 422.40 +10.65      
Jun03 021017 424.40 424.40 424.40 424.40 +10.65      
Total Volume and Open Interest 1,182 14,807 -7
Russell 2000(CME)
Dec02 021017 362.00 362.90 357.50 362.25 +9.50 3,012 23,775 -383
Mar03 021017 362.75 362.75 362.75 362.75 +9.50      
Jun03 021017 364.75 364.75 364.75 364.75 +9.50      
Total Volume and Open Interest 3,012 23,775 -383
Value Line(KCBT)
Dec02 021017 940.00 950.00 940.00 950.00 +36.00 97 119 -3
Total Volume and Open Interest 103 140 -7
Nikkei 225(CME)
Dec02 021017 9100 9155 9010 9145 +345 1,402 20,185 -236
Mar03 021017 9145 9145 9145 9145 +345 0 24 +0
Total Volume and Open Interest 1,402 20,212 -236
Nikkei 225(SIMEX)
Dec02 021017 8900 9040 8860 8975 +80 16,351 94,809 +1,082
Mar03 021017 8970 8970 8970 8970 +80 0 440 +0
Jun03 021017 8930 8930 8930 8930 +80      
Total Volume and Open Interest 16,351 95,249 +1,082
CAC 40(MATIF)
Oct02 021017 3099.0 3209.5 3099.0 3183.0 +109.0 103,460 612,009 +29,272
Nov02 021017 3189.0 3210.0 3145.5 3190.5 +110.0 300 23,981 +190
Dec02 021017 3144.0 3214.5 3141.0 3198.5 +109.5 1,716 97,691 +673
Total Volume and Open Interest 105,476 764,716 +30,135
DAX Index(EUREX)
Dec02 021017 3102.0 3208.0 3102.0 3188.5 +165.5 120,136 225,342 +1,830
Mar03 021017 3127.0 3222.0 3127.0 3213.0 +166.0 495 7,806 +236
Jun03 021017 3238.5 3238.5 3238.5 3238.5 +168.0 2 1,487 +1
Total Volume and Open Interest 120,633 234,635 +2,067
FT-SE 100(LIFFE)
Dec02 021017 4139.50 4203.00 4110.00 4174.00 +105.00 75,533 441,129 +4,684
Mar03 021017 4112.00 4168.00 4109.00 4161.00 +105.00 60 36,659 +15
Jun03 021017 4139.00 4184.00 4137.50 4172.50 +107.00 0 17,600 +0
Total Volume and Open Interest 75,593 495,890 +4,699
SPI 200(SFE)
Dec02 021017 3016.0 3017.0 2974.0 3002.0 -4.0 15,713 149,838 +7,432
Mar03 021017 3008.0 3008.0 3008.0 3008.0 -4.0 62 1,555 +61
Jun03 021017 3018.0 3018.0 3018.0 3018.0 -4.0 121 1,202 +88
Total Volume and Open Interest 15,896 153,483 +7,581
GSCI(CME)
Nov02 021017 226.30 228.70 225.80 228.20 +0.95 1,962 17,666 +42
Dec02 021017 228.50 228.50 228.50 228.50 +1.00 3 1 -1
Jan03 021017 226.00 226.00 226.00 226.00 +0.50      
Total Volume and Open Interest 1,965 17,667  
Bridge CRB Index(NYBOT)
Nov02 021017 231.00 232.00 230.00 231.00 -0.25 29 316 +18
Jan03 021017 232.00 232.00 231.00 232.00 -0.50 12 252 +3
Feb03 021017 231.00 231.00 231.00 231.00 -0.75 0 107 +0
Total Volume and Open Interest 41 693 +21
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