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 January 05, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan00 000105 464.00 470.00 462.50 469.25 +5.00 8,561 10,015 -1,501
Mar00 000105 472.00 478.00 470.00 477.00 +5.50 31,776 63,581 +1,596
May00 000105 479.50 485.50 477.75 484.75 +5.75 1,696 24,999 -182
Jul00 000105 486.00 491.50 484.50 491.00 +5.50 2,489 23,023 -316
Aug00 000105 489.00 491.50 486.00 491.00 +6.00 18 2,418 +11
Sep00 000105 487.00 491.75 487.00 491.50 +5.50 58 654 -24
Nov00 000105 493.00 499.50 492.00 498.75 +6.25 821 10,531 +253
Total Volume and Open Interest 45,419 135,255 -163
Soybean Meal(CBOT)
Jan00 000105 148.70 150.80 147.30 150.70 +2.80 4,774 7,509 -2,332
Mar00 000105 149.00 152.00 148.00 151.80 +3.20 12,308 33,701 +1,615
May00 000105 149.40 152.70 148.40 152.70 +4.20 2,550 21,203 +342
Jul00 000105 150.00 153.50 149.50 153.30 +3.80 986 16,900 +216
Aug00 000105 150.00 153.00 149.70 153.00 +3.50 279 5,695 +246
Sep00 000105 150.10 153.00 149.80 153.00 +3.50 71 3,127 +4
Oct00 000105 150.10 152.20 150.00 152.20 +2.50 1 2,128 -1
Dec00 000105 153.20 156.50 153.00 156.30 +3.10 612 7,014 +182
Total Volume and Open Interest 21,581 97,285 +272
Soybean Oil(CBOT)
Jan00 000105 15.62 15.78 15.59 15.74 +0.17 8,173 4,837 -3,760
Mar00 000105 15.89 16.08 15.86 15.96 +0.14 12,985 55,068 +1,443
May00 000105 16.21 16.39 16.17 16.27 +0.12 4,258 22,767 -506
Jul00 000105 16.50 16.60 16.48 16.57 +0.12 887 19,863 +73
Aug00 000105 16.67 16.73 16.63 16.71 +0.14 34 4,594 +10
Sep00 000105 16.82 16.88 16.80 16.82 +0.09 37 2,886 +34
Oct00 000105 16.97 17.00 16.95 16.97 +0.12 62 3,305 +61
Dec00 000105 17.35 17.35 17.23 17.28 +0.12 788 13,901 +365
Total Volume and Open Interest 27,226 128,133 -2,278
Canola(WCE)
Jan00 000105 250.5 252.8 250.5 252.6 +1.3 798 883 -3,338
Mar00 000105 255.5 256.9 254.6 256.8 +0.4 5,004 33,408 -336
May00 000105 260.0 261.0 259.0 261.0 +0.7 400 8,828 +279
Jul00 000105 264.0 264.8 263.4 264.8 unch 880 8,504 -122
Aug00 000105 266.0 266.0 266.0 266.0 -0.8 0 450 +0
Total Volume and Open Interest 7,307 53,587 -3,517
Corn(CBOT)
Mar00 000105 202.75 203.25 201.00 203.00 unch 35,131 213,371 -577
May00 000105 209.25 210.25 208.25 210.00 +0.25 3,621 62,281 -138
Jul00 000105 216.50 217.50 215.00 217.00 +0.50 7,242 61,820 +2,384
Sep00 000105 223.00 224.00 222.25 224.00 +0.75 565 17,454 +51
Nov00 000105 230.00 230.00 230.00 230.00 +0.25 0 559 -2
Dec00 000105 232.00 233.50 231.50 233.00 +0.50 1,932 36,426 +511
Total Volume and Open Interest 48,748 394,371 +2,381
Wheat(CBOT)
Mar00 000105 247.50 250.00 246.00 249.75 +2.50 21,173 87,351 +1,918
May00 000105 258.00 261.00 257.00 260.25 +2.25 1,221 10,456 +414
Jul00 000105 267.75 271.50 267.25 271.00 +3.00 1,892 22,671 +537
Sep00 000105 278.75 280.50 278.00 280.50 +3.00 30 1,424 +18
Dec00 000105 292.00 295.50 292.00 295.00 +4.00 69 2,966 -12
Total Volume and Open Interest 24,385 124,913 +2,875
Wheat(KCBT)
Mar00 000105 273.75 276.50 272.50 276.25 +2.25 3,903 42,199 +691
May00 000105 284.50 286.50 283.50 286.50 +1.75 680 7,934 -16
Jul00 000105 294.25 297.50 293.75 297.00 +2.00 1,008 11,935 -3
Sep00 000105 305.00 307.00 303.50 306.50 +2.00 5 689 -1
Dec00 000105 316.00 319.00 314.50 319.00 +2.50 46 706 +35
Total Volume and Open Interest 5,642 63,463 +706
Wheat(MGE)
Mar00 000105 317.00 317.75 315.50 317.00 +0.75 2,598 11,862 -76
May00 000105 325.00 326.25 324.50 325.25 +0.25 775 4,819 +68
Jul00 000105 333.75 333.75 332.50 332.75 -0.50 398 2,405 +112
Sep00 000105 339.50 339.50 339.50 339.50 unch 85 1,140 +85
Dec00 000105 349.00 349.50 349.00 349.00 +1.00 0 210 +0
Total Volume and Open Interest 3,856 20,473 +189
Oats(CBOT)
Mar00 000105 108.75 109.50 107.50 109.25 +0.25 288 7,364 +35
May00 000105 114.25 115.00 113.25 114.75 +0.50 133 2,834 +38
Jul00 000105 113.00 113.50 112.00 113.25 +0.75 11 1,545 +2
Sep00 000105 117.25 117.50 116.75 117.00 unch 12 653 +4
Total Volume and Open Interest 490 13,241 +103
Rough Rice(CBOT)
Jan00 000105 5.25 5.29 5.25 5.29 +0.02 108 537 -62
Mar00 000105 5.52 5.53 5.45 5.51 +0.01 290 3,333 +15
May00 000105 5.74 5.74 5.70 5.73 +0.01 7 1,597 +3
Jul00 000105 5.99 5.99 5.94 5.94 -0.02 9 896 +2
Total Volume and Open Interest 418 6,368 -38
Live Cattle(CME)
Feb00 000105 69.000 69.225 68.725 68.975 -0.100 9,485 50,745 -955
Apr00 000105 71.300 71.475 71.100 71.275 +0.025 3,499 32,657 +920
Jun00 000105 69.400 69.700 69.275 69.400 -0.075 1,977 14,388 +243
Aug00 000105 69.550 70.000 69.550 69.775 +0.175 953 8,153 +394
Oct00 000105 71.450 71.900 71.450 71.475 unch 96 3,283 +5
Dec00 000105 72.500 72.900 72.500 72.600 unch 20 2,886 +7
Total Volume and Open Interest 16,088 112,198 +639
Feeder Cattle(CME)
Jan00 000105 85.750 85.925 85.550 85.725 -0.050 806 6,793 -185
Mar00 000105 85.550 85.850 85.400 85.700 unch 1,171 8,323 +46
Apr00 000105 85.475 85.750 85.325 85.700 +0.025 250 3,886 +72
May00 000105 85.450 85.775 85.250 85.775 +0.125 235 4,153 +41
Aug00 000105 86.450 86.750 86.350 86.700 unch 233 2,844 +13
Sep00 000105 86.500 86.850 86.500 86.850 +0.050 47 579 +40
Oct00 000105 86.500 86.900 86.500 86.900 +0.050 6 11 +6
Total Volume and Open Interest 2,758 26,608 +42
Lean Hogs(CME)
Feb00 000105 55.200 55.900 55.000 55.075 -0.550 3,851 23,248 -353
Apr00 000105 56.400 57.250 56.325 56.650 -0.200 2,281 10,677 -6
Jun00 000105 63.800 64.450 63.600 63.850 -0.325 918 7,038 +328
Jul00 000105 62.650 63.100 62.600 62.900 -0.150 220 2,156 +38
Aug00 000105 60.900 61.275 60.800 60.850 -0.400 306 1,381 +135
Oct00 000105 56.900 57.150 56.800 56.925 -0.375 48 832 +9
Dec00 000105 55.500 55.500 55.450 55.500 -0.025 16 250 +10
Feb01 000105 56.700 56.700 56.650 56.650 -0.600 1 21 +0
Total Volume and Open Interest 7,641 45,604 +161
Pork Bellies(CME)
Feb00 000105 78.825 82.300 78.500 81.125 +1.300 1,203 4,142 -131
Mar00 000105 77.650 81.000 77.625 79.850 +1.225 204 484 +1
May00 000105 77.800 80.500 77.500 79.175 +0.775 53 364 +9
Jul00 000105 77.500 80.300 77.500 79.900 +1.550 21 174 +13
Aug00 000105 76.000 76.500 76.000 76.500 +1.500 2 46 +1
Total Volume and Open Interest 1,483 5,210 -107
Cocoa(NYBOT)
Mar00 000105 840 850 828 831 -5 1,957 40,785 +62
May00 000105 868 875 855 856 -5 476 17,710 +112
Jul00 000105 896 901 883 885 -3 258 8,324 +1
Sep00 000105 925 927 911 912 -5 34 9,456 +10
Dec00 000105 963 963 948 948 -5 33 5,917 +2
Mar01 000105 986 986 986 986 -5 24 4,834 +0
May01 000105 1010 1010 1010 1010 -5 40 2,937 +5
Total Volume and Open Interest 2,865 93,661 +193
Coffee "C"(NYBOT)
Mar00 000105 115.00 121.00 115.00 118.60 +2.35 5,492 29,459 +62
May00 000105 119.00 123.50 119.00 121.35 +2.20 1,140 8,336 +133
Jul00 000105 122.00 125.25 122.00 123.65 +2.00 312 3,448 -50
Sep00 000105 123.60 125.65 123.60 125.65 +1.90 61 2,730 -6
Dec00 000105 125.25 129.00 125.25 127.15 +2.00 41 2,055 -18
Mar01 000105 128.25 128.65 128.25 128.65 +2.00 10 420 -7
Total Volume and Open Interest 7,056 46,448 +114
Orange Juice(NYBOT)
Jan00 000105 87.50 90.40 87.50 90.00 +2.30 122 439 -80
Mar00 000105 83.20 86.15 83.20 85.10 +2.00 3,522 14,623 +955
May00 000105 83.15 85.40 83.15 84.50 +1.60 766 3,780 +251
Jul00 000105 83.00 84.60 83.00 84.50 +1.60 60 1,625 +7
Sep00 000105 84.50 84.50 84.50 84.50 +1.75 4 683 +0
Total Volume and Open Interest 4,490 21,526 +1,146
Sugar #11(NYBOT)
Mar00 000105 5.76 5.90 5.73 5.81 +0.04 24,470 85,974 +3,460
May00 000105 6.01 6.09 5.98 6.02 +0.03 3,714 47,893 -56
Jul00 000105 6.15 6.22 6.14 6.18 +0.05 1,168 28,683 +205
Oct00 000105 6.33 6.42 6.31 6.35 +0.04 969 10,158 +418
Mar01 000105 6.35 6.40 6.35 6.38 +0.07 246 7,666 +15
Total Volume and Open Interest 30,567 181,486 +4,042
London Cocoa(LCE)
Mar00 000105 561 567 558 560 -1 2,982 55,555 +225
May00 000105 590 595 589 589 -1 629 34,660 +126
Jul00 000105 604 611 604 605 -1 648 18,938 -302
Sep00 000105 623 628 623 623 -1 660 21,310 +306
Dec00 000105 647 652 647 647 -1 172 14,309 +117
Mar01 000105 671 674 670 670 -2 16 9,860 +0
May01 000105 688 688 688 688 -2 47 5,006 +0
Total Volume and Open Interest 5,154 164,030 +472
London Coffee(LCE)
Jan00 000105 1490.00 1500.00 1470.00 1483.00 -5.00 279 12,673 -192
Mar00 000105 1200.00 1222.00 1200.00 1218.00 +10.00 2,340 29,131 +116
May00 000105 1213.00 1232.00 1213.00 1230.00 +12.00 907 8,465 +182
Jul00 000105 1242.00 1248.00 1242.00 1247.00 +8.00 77 4,773 +16
Sep00 000105 1263.00 1267.00 1263.00 1267.00 +7.00 10 1,283 +3
Nov00 000105 1287.00 1287.00 1287.00 1287.00 +7.00 12 670 +4
Total Volume and Open Interest 3,625 57,041 +129
London Sugar(LCE)
Mar00 000105 172.50 173.20 171.00 173.00 +0.70 2,684 19,611 +384
May00 000105 176.50 177.60 175.50 177.60 +1.00 402 8,379 +302
Aug00 000105 180.30 182.10 180.30 182.10 +0.80 81 6,857 -171
Oct00 000105 182.80 185.60 182.80 185.60 +1.00 28 4,600 -149
Dec00 000105 187.60 187.60 187.60 187.60 +0.70 0 87 +0
Total Volume and Open Interest 3,195 39,591 +366
Cotton(NYBOT)
Mar00 000105 50.75 51.84 50.75 51.56 +0.83 4,709 32,334 +181
May00 000105 52.20 53.30 52.15 52.83 +0.71 614 13,341 +121
Jul00 000105 53.65 54.55 53.65 54.10 +0.62 521 8,280 +182
Oct00 000105 54.90 56.00 54.90 55.70 +0.90 13 434 +8
Dec00 000105 55.60 56.65 55.60 56.10 +0.90 73 3,864 -12
Mar01 000105 57.50 57.50 57.30 57.30 +0.90 0 338 +0
Total Volume and Open Interest 5,930 58,785 +480
Lumber(CME)
Jan00 000105 359.0 359.8 354.7 354.8 -3.1 424 1,088 -135
Mar00 000105 355.8 356.2 350.6 351.5 -0.7 618 1,330 +233
May00 000105 340.9 342.1 340.1 341.1 +0.2 108 436 +23
Jul00 000105 336.8 339.5 336.7 338.9 +1.1 13 125 +2
Total Volume and Open Interest 1,165 3,024 +121
Crude Oil(NYM)
Feb00 000105 25.15 25.40 24.87 24.91 -0.64 74,788 124,650 +1,747
Mar00 000105 24.50 24.73 24.23 24.27 -0.57 26,901 69,865 +3,345
Apr00 000105 23.80 24.05 23.60 23.61 -0.52 9,100 40,798 +366
May00 000105 23.10 23.35 22.99 22.99 -0.44 4,741 25,248 +761
Jun00 000105 22.50 22.72 22.41 22.41 -0.38 2,933 53,448 +299
Jul00 000105 22.10 22.15 21.89 21.89 -0.34 590 31,714 +50
Aug00 000105 21.60 21.70 21.46 21.46 -0.33 796 15,898 -21
Sep00 000105 21.35 21.35 21.10 21.10 -0.32 427 13,332 +138
Oct00 000105 20.95 20.97 20.77 20.77 -0.32 57 12,865 +43
Nov00 000105 20.45 20.45 20.45 20.45 -0.32 121 9,322 -232
Total Volume and Open Interest 123,346 506,407 +4,588
Heating Oil(NYM)
Feb00 000105 66.80 67.90 66.50 66.55 -1.23 25,311 55,507 +1,698
Mar00 000105 65.00 65.80 64.70 64.72 -1.11 8,846 15,568 +1,669
Apr00 000105 62.70 62.90 62.17 62.17 -1.01 1,627 8,764 +165
May00 000105 60.20 60.20 59.52 59.52 -0.91 37,320 138,511 +3,252
Jun00 000105 57.80 58.15 57.47 57.47 -0.86 37,320 138,511 +3,252
Jul00 000105 56.80 56.80 56.47 56.47 -0.81 380 12,640 +31
Aug00 000105 56.50 56.60 56.12 56.12 -0.81 24 4,877 +12
Sep00 000105 56.47 56.47 56.47 56.47 -0.81 57 3,890 -1
Oct00 000105 56.77 56.77 56.77 56.77 -0.81 6 2,317 +2
Nov00 000105 57.30 57.30 57.07 57.07 -0.81 6 1,288 +2
Total Volume and Open Interest 37,320 138,511 +3,252
Unleaded Gas(NYM)
Feb00 000105 67.70 68.55 67.50 67.58 -0.92 20,154 39,185 +1,198
Mar00 000105 67.70 68.55 67.65 67.78 -0.72 7,803 15,823 +1,505
Apr00 000105 70.80 71.40 70.80 70.85 -0.55 3,782 15,860 +439
May00 000105 69.85 70.40 69.85 70.03 -0.55 1,295 6,428 -56
Jun00 000105 69.00 69.15 68.75 68.75 -0.55 1,248 2,960 -403
Jul00 000105 67.30 67.40 66.95 66.95 -0.55 125 3,709 +48
Aug00 000105 65.25 65.25 64.80 64.80 -0.55 40 1,534 +40
Sep00 000105 63.20 63.20 62.55 62.55 -0.55 0 2,722 +0
Total Volume and Open Interest 34,604 91,919 +2,115
Natural Gas(NYM)
Feb00 000105 2.180 2.200 2.125 2.168 -0.008 30,152 52,771 +1,869
Mar00 000105 2.220 2.225 2.160 2.201 -0.003 13,159 32,344 +1,251
Apr00 000105 2.230 2.235 2.190 2.226 +0.002 5,918 19,864 -217
May00 000105 2.260 2.265 2.220 2.251 +0.002 2,078 13,983 +435
Jun00 000105 2.290 2.290 2.250 2.279 +0.002 2,467 13,750 +185
Jul00 000105 2.320 2.320 2.285 2.308 +0.002 2,123 11,653 +116
Aug00 000105 2.350 2.350 2.310 2.335 unch 1,408 11,696 +448
Sep00 000105 2.375 2.375 2.335 2.360 unch 1,252 8,816 +197
Total Volume and Open Interest 62,550 251,107 +4,482
Brent Crude Oil(IPE)
Feb00 000105 24.25 24.37 23.70 23.73 -0.66 32,509 55,140 -2,194
Mar00 000105 23.50 23.62 23.18 23.22 -0.47 14,208 58,121 +1,837
Apr00 000105 22.70 22.83 22.50 22.50 -0.36 4,303 26,409 +262
May00 000105 22.08 22.14 21.80 21.80 -0.27 1,487 15,367 -407
Jun00 000105 21.37 21.47 21.17 21.17 -0.25 694 23,273 -82
Jul00 000105 20.89 20.95 20.69 20.69 -0.25 10 10,352 +10
Aug00 000105 20.50 20.57 20.30 20.30 -0.24 10 4,318 +0
Sep00 000105 20.17 20.17 19.97 19.97 -0.24 17 3,762 +0
Total Volume and Open Interest 55,851 242,459 +911
Gas Oil(IPE)
Jan00 000105 215.50 215.75 211.75 213.00 -0.50 17,469 35,417 -3,856
Feb00 000105 206.25 206.25 203.50 205.25 +0.75 10,707 29,056 +584
Mar00 000105 198.00 198.50 196.25 197.75 +1.00 2,434 12,610 +153
Apr00 000105 190.00 191.00 189.25 190.50 +1.50 303 4,721 +123
May00 000105 183.50 184.50 183.50 184.50 +2.25 0 3,273 +0
Jun00 000105 178.25 179.00 177.50 179.00 +2.50 594 9,186 -216
Jul00 000105 177.00 177.00 177.00 177.00 +2.50 5 5,993 +0
Aug00 000105 174.75 176.00 174.75 176.00 +2.75 0 2,626 +0
Total Volume and Open Interest 31,712 115,536 -3,112
US Dollar Index(NYBOT)
Mar00 000105 100.12 100.16 99.40 100.05 -0.05 995 5,591 +253
Jun00 000105 99.38 99.73 99.38 99.73 -0.05 25 2,018 +1
Sep00 000105 99.41 99.41 99.41 99.41 -0.05 0 1 +0
Total Volume and Open Interest 1,020 7,609 +254
Australian Dollar(IMM)
Mar00 000105 65.83 66.03 65.56 65.84 +0.23 12,638 25,677 -1,464
Jun00 000105 65.89 66.02 65.89 65.89 +0.23 0 14 +0
Sep00 000105 65.94 65.94 65.94 65.94 +0.23 0 1 +0
Total Volume and Open Interest 12,638 25,699 -1,464
British Pound(IMM)
Mar00 000105 164.12 164.42 163.78 164.20 +0.48 28,768 27,063 -1,042
Jun00 000105 164.14 164.30 164.14 164.14 +0.48 0 6 +0
Sep00 000105 164.06 164.10 164.06 164.06 +0.48 0 1 +0
Total Volume and Open Interest 28,768 27,070 -1,042
Canadian Dollar(IMM)
Mar00 000105 68.98 69.17 68.86 69.16 +0.17 24,368 54,650 -1,514
Jun00 000105 69.10 69.31 69.00 69.31 +0.17 168 5,386 +0
Sep00 000105 69.25 69.43 69.25 69.43 +0.17 76 1,198 -12
Dec00 000105 69.25 69.54 69.25 69.54 +0.17 0 444 -16
Total Volume and Open Interest 24,617 61,690 -1,542
Japanese Yen(IMM)
Mar00 000105 97.55 97.64 96.82 96.83 -1.08 68,056 70,191 +879
Jun00 000105 99.16 99.17 98.41 98.41 -1.08 1,354 3,657 +121
Sep00 000105 99.97 99.97 99.97 99.97 -1.08 160 517 +0
Total Volume and Open Interest 69,570 74,372 +1,000
Swiss Franc(IMM)
Mar00 000105 65.10 65.25 64.72 64.82 +0.11 37,822 43,097 -1,458
Jun00 000105 65.90 65.95 65.47 65.55 +0.11 234 151 -44
Sep00 000105 66.22 66.58 66.22 66.22 +0.11 0 32 +0
Total Volume and Open Interest 38,056 43,280 -1,502
EuroFX(IMM)
Mar00 000105 104.24 104.40 103.51 103.69 +0.17 30,619 52,522 -1,775
Jun00 000105 105.01 105.01 104.32 104.39 +0.17 0 159 +0
Sep00 000105 105.04 105.04 105.04 105.04 +0.17 0 97 +0
Total Volume and Open Interest 30,621 52,778 -1,775
Mexican Peso(IMM)
Mar00 000105 10195.0 10275.0 10150.0 10260.0 +42.0 14,054 12,573 -104
Jun00 000105 9820.0 9930.0 9800.0 9905.0 +50.0 32 2,208 -67
Total Volume and Open Interest 14,136 15,009 -171
30-Year T-Bonds(CBOT)
Mar00 000105 90~21 90~30 89~18 89~22 -0~30 366,884 552,356 +20,984
Jun00 000105 90~01 90~06 89~08 89~12 -0~29 4,281 14,087 +2,623
Sep00 000105 89~03 89~03 89~03 89~03 -0~29 20 672 +20
Total Volume and Open Interest 371,185 567,154 +23,627
Municipal Bonds(CBOT)
Mar00 000105 91~30 91~31 90~29 91~04 -0~29 3,677 20,555 +388
Jun00 000105 90~11 90~11 90~11 90~11 -0~29 0 1 +0
Total Volume and Open Interest 3,677 20,556 +388
10-Year T-Notes(CBOT)
Mar00 000105 95~195 95~245 94~265 94~280 -0~220 130,834 513,933 +10,661
Jun00 000105 95~020 95~065 94~175 94~185 -0~205 666 1,501 +279
Total Volume and Open Interest 131,500 515,434 +10,940
5-Year T-Notes(CBOT)
Mar00 000105 97~250 97~300 97~155 97~175 -0~120 97,702 321,363 +22,881
Jun00 000105 97~110 97~110 97~075 97~075 -0~115 0 116 +0
Total Volume and Open Interest 97,702 321,479 +22,881
2 Year T-Notes(CBOT)
Mar00 000105 99~021 99~032 99~006 99~010 -0~017 1,845 32,956 +219
Total Volume and Open Interest 1,845 32,956 +219
3-Mth T-Bills(IMM)
Mar00 000105 94.50 94.51 94.49 94.50 -0.01 762 2,627 -122
Total Volume and Open Interest 762 2,627 -122
Eurodollars(IMM)
Mar00 000105 93.785 93.805 93.775 93.790 -0.005 76,837 512,704 +8,464
Jun00 000105 93.465 93.505 93.435 93.450 -0.045 107,559 446,273 +11,515
Sep00 000105 93.240 93.285 93.200 93.210 -0.055 89,365 341,739 +18,798
Dec00 000105 93.020 93.070 92.985 92.995 -0.050 58,402 272,111 +4,752
Mar01 000105 93.005 93.050 92.970 92.975 -0.055 28,259 197,000 +4,810
Jun01 000105 92.920 92.960 92.870 92.880 -0.060 18,798 162,528 +5,667
Sep01 000105 92.875 92.910 92.820 92.830 -0.065 12,398 118,287 +3,802
Dec01 000105 92.800 92.830 92.740 92.750 -0.070 8,687 98,452 +1,637
Mar02 000105 92.850 92.865 92.775 92.785 -0.080 5,044 91,083 -179
Jun02 000105 92.840 92.850 92.765 92.775 -0.080 4,298 68,242 +358
Sep02 000105 92.830 92.835 92.755 92.760 -0.085 6,851 63,357 +1,387
Dec02 000105 92.770 92.780 92.695 92.700 -0.090 3,799 62,091 +90
Total Volume and Open Interest 451,010 2,875,997 +65,352
3-Mth Euro-Yen(IMM)
Mar00 000105 99.82 99.83 99.82 99.82 unch 920 20,821 +488
Jun00 000105 99.72 99.73 99.72 99.72 unch 1,820 14,623 +545
Sep00 000105 99.57 99.57 99.56 99.56 -0.01 730 10,250 -170
Dec00 000105 99.42 99.42 99.42 99.42 unch 663 6,111 -162
Mar01 000105 99.32 99.32 99.30 99.30 -0.02 651 7,630 +90
Jun01 000105 99.21 99.21 99.19 99.19 -0.02 1 3,312 +145
Sep01 000105 99.06 99.06 99.04 99.04 -0.02 311 3,453 +98
Dec01 000105 98.91 98.92 98.91 98.91 unch 0 107 +0
Mar02 000105 98.77 98.77 98.77 98.77 unch 0 179 +0
Jun02 000105 98.68 98.68 98.68 98.68 unch 0 49 +0
Total Volume and Open Interest 5,096 66,535 +1,034
3-Mth Euro-Yen(SIMEX)
Mar00 000105 99.82 99.84 99.82 99.82 +0.01 8,186 121,515 -1,151
Jun00 000105 99.71 99.75 99.71 99.72 +0.02 9,044 98,815 -247
Sep00 000105 99.58 99.61 99.57 99.57 +0.01 10,807 61,764 +22
Dec00 000105 99.43 99.46 99.42 99.42 +0.01 4,345 32,946 +0
Mar01 000105 99.33 99.36 99.32 99.32 +0.01 3,701 38,307 -191
Jun01 000105 99.23 99.25 99.21 99.21 unch 1,603 31,191 +0
Sep01 000105 99.09 99.09 99.06 99.06 unch 1,501 15,517 +0
Dec01 000105 98.89 98.89 98.89 98.89 unch 0 1,411 +0
Total Volume and Open Interest 39,187 404,376 -1,567
German Euro-Bund(EUREX)
Mar00 000105 103.30 103.49 102.75 102.89 -0.27 719,659 496,057 +48,688
Jun00 000105 102.54 102.54 102.07 102.07 -0.26 2,341 13,966 +364
Sep00 000105 101.39 101.39 101.39 101.39 -0.27      
Total Volume and Open Interest 722,000 510,023 +49,052
German Euro-Bobl(EUREX)
Mar00 000105 103.02 103.19 102.81 102.96 -0.01 294,488 308,568 +24,032
Jun00 000105 102.36 102.36 102.36 102.36 -0.01 0 3,611 +130
Sep00 000105 101.84 101.84 101.84 101.84 -0.07      
Total Volume and Open Interest 294,488 312,179 +24,162
Long Gilt(LIFFE)
Mar00 000105 109~30 110~01 108~28 108~29 -0~29 19,066 51,433 +2,629
Jun00 000105 109~06 109~06 108~29 109~06 -0~22      
Total Volume and Open Interest 19,066 51,433 +2,629
3-Mth Short Sterling(LIFFE)
Mar00 000105 93.55 93.55 93.49 93.52 -0.03 26,073 172,621 +4,879
Jun00 000105 93.15 93.17 93.10 93.11 -0.05 27,861 140,114 +10,196
Sep00 000105 92.88 92.89 92.81 92.83 -0.04 24,092 99,729 +9,794
Total Volume and Open Interest 102,037 692,720 +27,216
3-Mth Euribor(LIFFE)
Mar00 000105 96.350 96.360 96.320 96.340 unch 51,142 328,525 +7,092
Jun00 000105 95.965 95.975 95.880 95.935 -0.010 51,346 212,854 +7,267
Sep00 000105 95.680 95.690 95.580 95.655 unch 34,165 175,898 +8,482
Total Volume and Open Interest 200,679 1,467,080 +361,260
3-Mth Aus T-Bills(SFE)
Mar00 000105 94.06 94.08 94.02 94.05 +0.02 9,155 0 +0
Jun00 000105 93.52 93.58 93.49 93.54 +0.06 696 0 +0
Sep00 000105 93.15 93.19 93.12 93.17 +0.09 251 0 +0
Dec00 000105 92.91 92.92 92.86 92.90 +0.08 879 0 +0
Mar01 000105 92.72 92.77 92.71 92.74 +0.09 315 0 +0
Jun01 000105 92.60 92.63 92.59 92.63 +0.10 100 0 +0
Sep01 000105 92.47 92.53 92.47 92.53 +0.10 220 0 +0
Dec01 000105 92.40 92.45 92.40 92.44 +0.11 53 0 +0
Mar02 000105 92.40 92.40 92.40 92.40 +0.12      
Jun02 000105 92.39 92.39 92.34 92.34 +0.10 35 0 +0
Total Volume and Open Interest 11,739 388,772 +15,480
10-Year Aus T-Bonds(SFE)
Mar00 000105 92.86 92.94 92.76 92.76 -0.10 3,285 0 +0
Jun00 000105 93.01 93.01 93.01 93.01 +0.12      
Total Volume and Open Interest 3,285 104,122 +16,619
3-Year Aus T-Bonds(SFE)
Mar00 000105 93.23 93.31 93.22 93.28 +0.09 5,255 0 +0
Jun00 000105 93.38 93.38 93.38 93.38 +0.09      
Total Volume and Open Interest 5,255 190,990 +25,419
Gold(CMX)
Feb00 000105 282.8 283.0 281.0 282.1 -1.6 30,697 67,965 +93
Apr00 000105 285.2 285.2 283.0 284.1 -1.6 1,142 14,540 -172
Jun00 000105 285.5 286.9 285.2 286.1 -1.6 808 23,152 +49
Aug00 000105 288.0 288.5 288.0 288.2 -1.6 169 10,548 -118
Oct00 000105 290.3 290.3 290.3 290.3 -1.6 60 3,213 +59
Dec00 000105 292.5 292.5 292.1 292.4 -1.6 32 13,948 +11
Total Volume and Open Interest 32,932 155,835 -81
Silver(CMX)
Mar00 000105 533.5 535.0 516.0 521.0 -16.5 11,719 57,871 -334
May00 000105 534.5 534.5 519.0 523.2 -15.7 420 4,768 +35
Jul00 000105 532.0 532.0 519.0 523.8 -15.5 33 3,590 +6
Sep00 000105 526.0 526.0 524.9 524.9 -15.0 0 1,404 +0
Dec00 000105 540.0 540.0 521.0 525.4 -15.0 23 4,914 +8
Total Volume and Open Interest 12,198 76,103 -294
Platinum(NYM)
Jan00 000105 428.0 428.0 416.9 419.9 -9.8 632 1,526 -303
Apr00 000105 407.5 407.5 398.0 401.9 -11.8 1,798 9,623 +181
Jul00 000105 395.0 399.0 394.9 394.9 -11.8 31 664 -15
Oct00 000105 395.0 395.0 394.9 394.9        
Palladium(NYME)
Mar00 000105 436.00 439.00 433.00 438.10 -3.80 177 2,825 +50
Jun00 000105 434.60 434.60 434.60 434.60 -4.55 0 94 +0
Total Volume and Open Interest 177 2,919 +50
Copper(CMX)
Mar00 000105 84.55 85.90 83.80 85.65 +0.85 12,247 48,180 +3,146
May00 000105 85.25 86.45 84.85 86.30 +0.80 105 5,324 -15
Jul00 000105 85.75 86.85 85.20 86.75 +0.80 73 4,375 -8
Sep00 000105 87.10 87.25 87.10 87.25 +0.75 3 3,731 +0
Dec00 000105 87.20 87.85 87.20 87.85 +0.85 394 3,207 +373
Total Volume and Open Interest 13,851 75,564 +3,811
DJIA Index(CBOT)
Mar00 000105 11080 11323 11010 11223 +143 17,315 10,642 -303
Jun00 000105 11225 11450 11155 11359 +145 211 750 +152
Sep00 000105 11506 11506 11506 11506 +146 0 253 +0
Dec00 000105 11665 11665 11665 11665 +147 2 208 +2
Total Volume and Open Interest 17,528 11,853 -149
S & P 500(CME)
Mar00 000105 1409.00 1427.50 1387.00 1413.50 +1.70 223,420 357,783 +647
Jun00 000105 1426.00 1445.00 1408.00 1431.80 +1.80 2,550 8,524 -98
Sep00 000105 1446.10 1464.40 1429.40 1451.30 +1.90 2,974 2,375 -26
Dec00 000105 1461.80 1484.70 1449.70 1471.80 +2.10 286 2,094 -46
Total Volume and Open Interest 229,410 370,953 +515
S & P 500 E-Mini(Globex)
Mar00 000105 1411.50 1427.25 1385.00 1413.50 +1.75 64,048 12,993 -961
Jun00 000105 1465.00 1465.00 1412.00 1431.75 +1.75 1 14 +1
Total Volume and Open Interest 64,049 13,007 -960
NASDAQ 100(CME)
Mar00 000105 3538.00 3620.00 3392.50 3512.50 -45.00 37,280 24,084 -90
Jun00 000105 3475.00 3655.00 3475.00 3562.50 -45.00 10 58 -4
Sep00 000105 3612.50 3612.50 3612.50 3612.50 -45.00 0 1 +0
Total Volume and Open Interest 37,290 24,143 -94
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000105 3557.5 3618.0 3395.0 3512.5 -45.0 15,455 7,653 +194
Jun00 000105 3516.0 3584.5 3516.0 3562.5 -45.0      
Total Volume and Open Interest 15,455 7,655 +194
NYSE Composite(NYBOT)
Mar00 000105 622.50 629.25 618.25 626.50 +3.30 858 1,247 -160
Jun00 000105 628.00 634.25 628.00 634.25 +3.15 0 1,688 +0
Sep00 000105 642.00 642.00 642.00 642.00 +3.00      
Total Volume and Open Interest 0 3,665 +0
S & P Midcap 400(CME)
Mar00 000105 426.00 432.00 418.50 428.50 +2.50 3,414 12,743 -104
Jun00 000105 433.75 433.95 433.75 433.75 +2.50      
Sep00 000105 435.85 436.05 435.85 435.85 +2.50      
Total Volume and Open Interest 3,414 12,743 -104
Russell 2000(CME)
Mar00 000105 483.00 485.40 472.00 480.30 -2.70 2,994 13,610 +22
Jun00 000105 482.30 482.30 482.30 482.30 -2.70      
Sep00 000105 486.30 486.30 486.30 486.30 -2.70      
Total Volume and Open Interest 2,994 13,610 +22
Value Line(KCBT)
Mar00 000105 988.00 1004.00 974.00 996.00 +7.00 210 275 -75
Total Volume and Open Interest 210 275 -75
Nikkei 225(CME)
Mar00 000105 18460 18590 18375 18575 -150 3,977 17,802 +521
Jun00 000105 18535 18535 18435 18535 -150 1 96 -1
Total Volume and Open Interest 3,978 17,898 +520
Nikkei 225(SIMEX)
Mar00 000105 18670 18670 18210 18365 -695 11,279 100,616 +3,228
Jun00 000105 18290 18290 18290 18290 -695 0 1,051 +0
Sep00 000105 18285 18285 18285 18285 -695 0 8,678 +0
Total Volume and Open Interest 21,574 97,285 -10,633
CAC 40(MATIF)
Jan00 000105 5575.0 5602.0 5481.0 5560.0 -45.0 70,095 126,680 -2,897
Feb00 000105 5566.0 5599.0 5498.5 5581.0 -120.5 329 555 +142
Mar00 000105 5605.0 5623.0 5505.0 5572.5 -141.5 3,132 64,785 -305
Total Volume and Open Interest 73,755 215,183 -3,025
DAX Index(EUREX)
Mar00 000105 6467.0 6622.0 6463.0 6532.0 -98.0 72,352 132,881 +8,226
Jun00 000105 6553.5 6655.0 6530.0 6581.0 -98.5 459 9,066 +135
Sep00 000105 6653.0 6682.5 6618.0 6644.0 -104.0 17 1,124 +3
Total Volume and Open Interest 72,828 143,071 +8,364
FT-SE 100(LIFFE)
Mar00 000105 6605.00 6684.00 6533.00 6553.00 -148.00 41,416 193,336 +2,985
Jun00 000105 6633.50 6633.50 6614.00 6633.50 -138.00 0 1,488 +0
Sep00 000105 6752.00 6765.00 6688.00 6707.50 -135.00      
Total Volume and Open Interest 41,416 194,824 +2,985
SPI 200(SFE)
Mar00 000105 3048.0 3057.0 3023.0 3049.0 -51.0 15,751 0 +0
Jun00 000105 3069.0 3069.0 3069.0 3069.0 -51.0 104 0 +0
Sep00 000105 3088.0 3088.0 3088.0 3088.0 -51.0      
Total Volume and Open Interest 15,855 128,117 +10,312
GSCI(CME)
Jan00 000105 190.65 192.00 190.25 190.25 -2.00 1,109 43,775 +163
Feb00 000105 190.05 190.05 189.30 189.30 -1.20 14 11 +0
Mar00 000105 188.00 188.00 188.00 188.00 -0.50 0 59 +0
Total Volume and Open Interest 1,123 43,845 +163
Bridge CRB Index(NYBOT)
Feb00 000105 201.30 202.00 201.30 202.00 -0.15 162 1,470 +76
Apr00 000105 202.20 202.90 202.20 202.60 +0.05 39 586 +25
Jun00 000105 204.80 204.80 204.75 204.75 +0.10 0 159 +0
Total Volume and Open Interest 538 4,176 +57
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