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 January 07, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan00 000107 467.50 472.00 466.50 471.50 +3.50 7,586 6,477 -1,018
Mar00 000107 474.00 479.50 473.25 478.75 +3.25 38,137 64,751 -656
May00 000107 482.50 487.50 481.25 487.00 +3.00 4,336 25,563 +614
Jul00 000107 489.00 494.25 488.00 493.25 +3.00 1,755 23,827 +221
Aug00 000107 491.50 494.75 491.50 494.00 +4.50 30 2,734 +22
Sep00 000107 490.50 497.00 490.50 495.25 +3.25 20 715 +7
Nov00 000107 497.00 502.75 496.50 502.00 +4.00 731 10,665 -7
Total Volume and Open Interest 52,600 134,773 -812
Soybean Meal(CBOT)
Jan00 000107 148.30 149.70 148.00 149.10 unch 3,177 5,135 -997
Mar00 000107 149.70 151.20 149.20 150.70 +0.30 15,951 38,906 +749
May00 000107 150.00 151.60 149.70 151.00 unch 4,883 22,808 +556
Jul00 000107 151.70 152.80 151.00 152.50 +0.20 1,621 17,094 +143
Aug00 000107 151.00 152.90 151.00 152.10 +0.30 130 5,854 -18
Sep00 000107 152.00 153.00 151.50 152.30 +0.30 219 3,305 +138
Oct00 000107 151.50 153.00 151.50 152.20 +0.20 16 2,141 +7
Dec00 000107 155.50 156.50 155.50 156.00 -0.20 154 7,018 -41
Total Volume and Open Interest 26,151 102,269 +537
Soybean Oil(CBOT)
Jan00 000107 15.75 15.90 15.72 15.90 +0.18 4,957 3,193 -542
Mar00 000107 16.09 16.23 16.01 16.19 +0.14 15,936 57,847 +2,003
May00 000107 16.38 16.55 16.32 16.51 +0.13 4,803 22,840 +504
Jul00 000107 16.70 16.80 16.64 16.80 +0.12 1,280 20,087 +178
Aug00 000107 16.96 16.96 16.96 16.96 +0.16 38 4,628 +28
Sep00 000107 16.92 17.05 16.92 17.05 +0.14 202 2,774 -128
Oct00 000107 17.17 17.20 17.17 17.20 +0.12 1 3,308 +1
Dec00 000107 17.45 17.48 17.42 17.48 +0.10 662 13,617 -329
Total Volume and Open Interest 27,879 129,206 +1,715
Canola(WCE)
Jan00 000107 255.0 256.5 255.0 256.5 +1.8 197 356 -257
Mar00 000107 258.5 261.3 258.1 260.0 +1.5 5,578 34,780 -420
May00 000107 264.3 264.9 264.0 264.5 +2.3 695 8,892 +44
Jul00 000107 267.5 269.6 267.5 268.7 +2.2 1,241 9,451 +954
Aug00 000107 271.0 271.0 271.0 271.0 +2.4 0 450 +0
Total Volume and Open Interest 7,721 55,448 +326
Corn(CBOT)
Mar00 000107 203.25 207.75 202.75 207.00 +3.25 37,210 216,368 +1,548
May00 000107 210.25 214.25 210.00 214.00 +3.25 4,767 63,420 +1,058
Jul00 000107 217.00 221.50 217.00 220.75 +3.00 4,206 64,588 +638
Sep00 000107 224.25 228.00 224.00 227.50 +2.75 839 17,830 +275
Nov00 000107 234.50 234.50 234.50 234.50 +3.00 27 573 +14
Dec00 000107 233.50 237.00 233.00 236.75 +2.75 1,509 36,634 +122
Total Volume and Open Interest 49,216 402,333 +4,062
Wheat(CBOT)
Mar00 000107 246.50 252.00 246.00 251.75 +3.25 13,676 84,590 -635
May00 000107 258.00 263.00 257.25 262.75 +3.25 1,407 10,187 -289
Jul00 000107 268.00 273.00 267.00 272.50 +2.75 2,827 24,575 +759
Sep00 000107 278.50 283.00 278.00 283.00 +3.75 99 1,797 +63
Dec00 000107 293.00 298.50 293.00 297.25 +2.75 1,629 4,024 +983
Total Volume and Open Interest 19,643 125,219 +884
Wheat(KCBT)
Mar00 000107 274.00 278.00 273.00 277.75 +2.75 4,547 40,233 -821
May00 000107 284.00 289.00 283.75 289.00 +3.75 986 8,815 +72
Jul00 000107 295.00 299.00 294.25 299.00 +3.25 607 11,821 -35
Sep00 000107 308.50 308.50 308.50 308.50 +3.25 230 710 +18
Dec00 000107 318.00 321.00 318.00 320.50 +3.50 8 791 +8
Total Volume and Open Interest 6,378 62,370 -758
Wheat(MGE)
Mar00 000107 315.00 317.75 314.75 317.50 +1.75 2,391 11,490 -371
May00 000107 323.50 327.00 323.50 326.75 +2.00 1,031 5,073 +194
Jul00 000107 332.00 335.00 332.00 334.25 +1.75 104 2,439 +13
Sep00 000107 340.00 341.50 340.00 340.75 +0.75 233 1,069 -71
Dec00 000107 349.00 351.00 349.00 350.00 +0.50 135 324 +112
Total Volume and Open Interest 3,894 20,432 -123
Oats(CBOT)
Mar00 000107 108.75 109.50 108.25 109.50 +0.50 1,039 7,162 -189
May00 000107 114.25 115.25 114.00 114.75 +0.50 461 3,029 +183
Jul00 000107 112.75 113.75 112.50 113.25 +0.50 166 1,700 +73
Sep00 000107 117.25 117.25 117.25 117.25 +0.25 6 659 +0
Total Volume and Open Interest 1,707 13,432 +86
Rough Rice(CBOT)
Jan00 000107 5.30 5.34 5.30 5.34 -0.02 55 431 -26
Mar00 000107 5.53 5.53 5.49 5.53 -0.01 110 3,360 +9
May00 000107 5.76 5.76 5.76 5.76 0.00 50 1,607 +7
Jul00 000107 5.99 5.99 5.96 5.98 +0.01 16 901 +2
Total Volume and Open Interest 239 6,311 -4
Live Cattle(CME)
Feb00 000107 70.375 71.175 70.325 70.875 +0.800 12,978 50,436 +130
Apr00 000107 72.250 73.200 72.250 73.000 +0.950 4,913 35,588 +2,046
Jun00 000107 69.975 70.550 69.975 70.425 +0.525 2,843 15,620 +883
Aug00 000107 70.450 70.900 70.400 70.800 +0.500 1,624 9,198 +808
Oct00 000107 72.350 73.100 72.350 72.800 +0.475 322 3,389 +41
Dec00 000107 73.425 74.100 73.425 73.925 +0.475 124 2,906 +11
Total Volume and Open Interest 23,567 117,738 +4,449
Feeder Cattle(CME)
Jan00 000107 86.575 87.100 86.550 86.875 +0.500 1,260 5,746 -253
Mar00 000107 86.600 87.250 86.550 86.875 +0.500 1,740 9,504 +219
Apr00 000107 86.450 87.100 86.450 86.775 +0.475 508 3,988 +72
May00 000107 86.300 87.075 86.300 86.850 +0.500 541 4,521 +323
Aug00 000107 87.300 88.000 87.300 87.975 +0.675 399 3,244 +301
Sep00 000107 87.400 88.500 87.400 88.250 +0.750 246 734 +93
Oct00 000107 87.550 88.650 87.550 88.575 +1.025 277 259 +206
Total Volume and Open Interest 5,078 28,113 +1,045
Lean Hogs(CME)
Feb00 000107 56.000 56.750 55.550 55.625 +0.450 3,588 22,149 -882
Apr00 000107 58.000 58.700 57.350 57.700 +0.400 2,256 11,397 +482
Jun00 000107 64.900 65.550 64.800 65.325 +0.775 630 7,415 +136
Jul00 000107 63.500 64.300 63.375 64.050 +0.675 121 2,247 +7
Aug00 000107 61.600 61.900 61.050 61.250 +0.150 21 1,401 +9
Oct00 000107 57.100 57.700 57.000 57.500 +0.400 4 837 +2
Dec00 000107 56.000 56.200 55.650 55.725 +0.075 9 255 +4
Feb01 000107 56.700 57.200 56.700 56.700 -0.050 0 21 +0
Total Volume and Open Interest 6,629 45,723 -242
Pork Bellies(CME)
Feb00 000107 82.500 84.450 82.050 82.225 -0.075 1,415 4,310 +66
Mar00 000107 81.400 83.150 80.850 81.000 -0.150 329 555 +14
May00 000107 80.800 82.675 80.550 80.575 +0.275 78 399 +33
Jul00 000107 81.300 82.000 80.500 80.600 -0.200 41 200 +9
Aug00 000107 78.000 78.100 76.250 76.250 -0.250 0 48 +0
Total Volume and Open Interest 1,863 5,512 +122
Cocoa(NYBOT)
Mar00 000107 848 855 836 853 +12 3,454 41,134 +323
May00 000107 875 883 864 880 +15 1,246 17,366 -286
Jul00 000107 899 905 888 905 +12 236 8,589 +76
Sep00 000107 923 933 922 933 +12 421 9,717 +52
Dec00 000107 962 969 954 969 +12 131 5,918 +1
Mar01 000107 998 1005 990 1005 +10 0 4,834 +0
May01 000107 1029 1029 1029 1029 +10 0 2,937 +0
Total Volume and Open Interest 5,488 94,193 +166
Coffee "C"(NYBOT)
Mar00 000107 117.75 117.75 113.80 114.15 -2.70 5,094 29,709 +1
May00 000107 120.20 120.20 116.60 116.85 -2.70 606 8,677 +62
Jul00 000107 121.75 122.75 119.30 119.30 -2.55 277 3,389 -51
Sep00 000107 124.25 124.25 121.30 121.30 -2.55 138 2,716 -18
Dec00 000107 126.00 126.00 122.80 122.80 -2.55 70 2,030 -8
Mar01 000107 125.00 125.00 124.10 124.30 -2.55 0 420 +0
Total Volume and Open Interest 6,185 46,941 -14
Orange Juice(NYBOT)
Jan00 000107 89.00 89.00 87.10 87.10 -1.90 91 408 -22
Mar00 000107 84.40 85.00 83.90 84.00 +0.05 1,408 14,205 -692
May00 000107 84.00 84.50 83.55 83.55 unch 72 3,848 +36
Jul00 000107 83.80 84.20 83.50 83.50 +0.25 13 1,656 +5
Sep00 000107 84.00 84.00 83.75 83.75 +0.35 28 707 +24
Total Volume and Open Interest 1,612 21,202 -649
Sugar #11(NYBOT)
Mar00 000107 5.83 5.88 5.69 5.84 +0.07 10,480 83,828 -695
May00 000107 6.03 6.07 5.93 6.06 +0.06 2,256 47,676 -67
Jul00 000107 6.20 6.26 6.12 6.23 +0.05 1,897 28,890 -175
Oct00 000107 6.42 6.50 6.40 6.45 +0.03 1,400 11,087 +671
Mar01 000107 6.47 6.50 6.45 6.50 +0.03 608 8,149 +274
Total Volume and Open Interest 16,641 180,742 +8
London Cocoa(LCE)
Mar00 000107 560 566 555 564 +8 3,714 55,591 +493
May00 000107 586 593 582 591 +7 602 35,014 +105
Jul00 000107 600 609 598 607 +8 347 18,733 -179
Sep00 000107 614 627 612 624 +8 240 21,386 +32
Dec00 000107 640 648 637 647 +8 199 14,513 +46
Mar01 000107 660 671 659 669 +8 303 9,785 -2
May01 000107 684 686 684 686 +8 5 5,006 +0
Total Volume and Open Interest 5,417 164,427 +502
London Coffee(LCE)
Jan00 000107 1490.00 1510.00 1485.00 1485.00 +1.00 164 12,205 -196
Mar00 000107 1205.00 1210.00 1168.00 1168.00 -51.00 1,980 29,768 +148
May00 000107 1217.00 1220.00 1183.00 1184.00 -47.00 201 8,727 +92
Jul00 000107 1230.00 1230.00 1201.00 1201.00 -47.00 38 4,978 +13
Sep00 000107 1242.00 1242.00 1221.00 1221.00 -47.00 13 1,291 +7
Nov00 000107 1241.00 1241.00 1241.00 1241.00 -47.00 3 667 -3
Total Volume and Open Interest 2,399 57,682 +61
London Sugar(LCE)
Mar00 000107 172.50 173.20 171.00 172.80 unch 895 19,577 -181
May00 000107 177.00 177.70 175.90 177.30 -0.10 237 9,003 +63
Aug00 000107 181.50 182.60 181.00 182.60 +0.50 328 6,970 +43
Oct00 000107 186.10 187.20 185.50 187.20 +0.60 151 4,586 -15
Dec00 000107 187.70 189.70 187.70 189.70 +0.90 1 87 +0
Total Volume and Open Interest 1,612 40,293 -90
Cotton(NYBOT)
Mar00 000107 52.08 54.05 51.90 53.96 +1.88 7,247 30,445 -543
May00 000107 53.40 55.25 53.40 55.09 +1.73 1,394 13,818 +312
Jul00 000107 54.70 56.45 54.65 56.37 +1.67 1,123 8,394 +150
Oct00 000107 56.40 57.95 56.40 57.95 +1.85 29 436 -3
Dec00 000107 56.75 58.75 56.70 58.40 +1.82 475 3,948 +169
Mar01 000107 57.90 59.63 57.90 59.63 +1.85 27 350 +12
Total Volume and Open Interest 10,295 57,585 +97
Lumber(CME)
Jan00 000107 354.0 357.0 352.5 354.5 +2.1 226 880 -101
Mar00 000107 347.6 352.0 347.6 348.8 +1.6 423 1,565 +39
May00 000107 339.0 341.5 339.0 340.2 +1.2 53 500 +15
Jul00 000107 338.4 339.7 338.0 338.1 +0.9 16 173 +9
Total Volume and Open Interest 724 3,174 -35
Crude Oil(NYM)
Feb00 000107 24.80 25.02 24.15 24.22 -0.56 85,252 120,443 -2,814
Mar00 000107 24.25 24.46 23.70 23.76 -0.44 44,495 75,560 +4,859
Apr00 000107 23.62 23.84 23.25 23.25 -0.29 16,842 41,746 +973
May00 000107 23.04 23.17 22.70 22.75 -0.17 5,656 26,054 +971
Jun00 000107 22.45 22.75 22.25 22.27 -0.07 7,661 52,326 -1,623
Jul00 000107 21.88 22.01 21.79 21.79 -0.03 2,620 31,942 +482
Aug00 000107 21.44 21.70 21.38 21.38 -0.01 833 16,462 +326
Sep00 000107 21.30 21.30 21.05 21.05 +0.02 1,857 14,665 +1,379
Oct00 000107 21.00 21.00 20.74 20.74 +0.04 431 12,904 +77
Nov00 000107 20.67 20.67 20.39 20.45 +0.07 1,235 9,222 +259
Total Volume and Open Interest 176,785 511,248 +5,015
Heating Oil(NYM)
Feb00 000107 66.55 67.10 64.65 64.75 -1.53 27,082 51,474 -1,768
Mar00 000107 64.50 65.00 62.85 62.89 -1.39 12,172 18,691 +2,117
Apr00 000107 62.00 62.20 60.44 60.44 -1.19 3,283 8,547 -756
May00 000107 59.20 59.30 57.99 57.99 -0.94 45,345 133,807 -144
Jun00 000107 56.90 57.50 56.19 56.19 -0.69 45,345 133,807 -144
Jul00 000107 55.90 56.65 55.44 55.44 -0.44 725 12,787 +348
Aug00 000107 55.25 56.50 55.19 55.19 -0.34 119 4,977 +56
Sep00 000107 55.59 55.59 55.59 55.59 -0.29 95 3,810 -85
Oct00 000107 55.94 55.94 55.94 55.94 -0.24 95 2,222 -95
Nov00 000107 57.00 57.00 56.34 56.34 -0.19 0 1,298 +0
Total Volume and Open Interest 45,345 133,807 -144
Unleaded Gas(NYM)
Feb00 000107 68.30 69.10 66.00 66.10 -1.79 26,410 38,130 +930
Mar00 000107 68.40 68.75 66.40 66.51 -1.42 12,325 17,119 +835
Apr00 000107 71.20 71.65 69.60 69.70 -1.20 3,733 16,274 -26
May00 000107 70.50 70.50 68.95 69.00 -1.00 825 6,415 +282
Jun00 000107 68.75 68.75 67.90 67.90 -0.75 400 2,853 -70
Jul00 000107 66.35 66.35 66.35 66.35 -0.45 849 4,356 +526
Aug00 000107 64.30 64.30 64.30 64.30 -0.30 125 1,571 -5
Sep00 000107 62.10 62.10 62.10 62.10 -0.20 360 2,832 +115
Total Volume and Open Interest 45,027 89,550 +2,587
Natural Gas(NYM)
Feb00 000107 2.210 2.230 2.155 2.173 -0.023 29,071 53,814 +1,129
Mar00 000107 2.245 2.260 2.190 2.221 -0.016 11,333 33,464 +310
Apr00 000107 2.270 2.270 2.225 2.246 -0.014 3,383 19,834 -566
May00 000107 2.295 2.295 2.260 2.270 -0.013 2,413 14,934 +248
Jun00 000107 2.320 2.320 2.285 2.297 -0.012 944 14,087 +421
Jul00 000107 2.345 2.345 2.310 2.323 -0.012 2,088 12,397 +887
Aug00 000107 2.370 2.370 2.345 2.349 -0.012 774 11,890 +121
Sep00 000107 2.385 2.390 2.370 2.370 -0.012 987 9,380 +340
Total Volume and Open Interest 55,558 257,933 +3,199
Brent Crude Oil(IPE)
Feb00 000107 23.57 23.96 23.05 23.09 -0.53 44,662 49,545 -3,087
Mar00 000107 23.05 23.33 22.62 22.65 -0.42 21,823 63,155 +4,766
Apr00 000107 22.35 22.65 22.12 22.20 -0.19 7,140 25,921 -85
May00 000107 21.70 21.85 21.47 21.55 -0.15 3,619 15,289 -461
Jun00 000107 21.13 21.34 20.90 20.97 -0.12 2,553 23,872 +579
Jul00 000107 20.64 20.91 20.52 20.52 -0.10 1,945 12,637 +1,380
Aug00 000107 20.26 20.36 20.17 20.17 -0.07 216 4,234 +206
Sep00 000107 19.96 20.15 19.88 19.88 -0.05 1,453 3,670 -92
Total Volume and Open Interest 84,468 244,208 +3,174
Gas Oil(IPE)
Jan00 000107 206.75 209.25 204.00 205.25 -6.00 19,272 27,279 -5,500
Feb00 000107 200.00 203.50 199.00 199.75 -5.25 13,729 35,071 +4,163
Mar00 000107 194.25 196.75 193.50 194.75 -3.50 4,806 11,820 -863
Apr00 000107 189.00 190.25 188.00 188.50 -2.75 1,724 5,343 +652
May00 000107 183.00 184.00 180.75 182.50 -2.50 2,308 3,779 +346
Jun00 000107 179.50 179.50 176.00 177.50 -2.75 1,140 9,618 +232
Jul00 000107 177.25 177.25 174.00 175.25 -2.50 579 6,438 +445
Aug00 000107 174.75 175.50 173.00 174.75 -2.50 1,034 3,662 +686
Total Volume and Open Interest 45,092 116,269 +661
US Dollar Index(NYBOT)
Mar00 000107 100.18 100.70 100.16 100.50 +0.16 1,548 5,999 +237
Jun00 000107 100.18 100.18 100.18 100.18 +0.16 0 2,019 +0
Sep00 000107 99.86 99.86 99.86 99.86 +0.16 0 1 +0
Total Volume and Open Interest 1,548 8,019 +410
Australian Dollar(IMM)
Mar00 000107 65.39 65.64 65.35 65.61 +0.04 2,269 27,670 +529
Jun00 000107 65.66 65.66 65.50 65.66 +0.04 1 14 +0
Sep00 000107 65.71 65.71 65.71 65.71 +0.04 0 1 +0
Total Volume and Open Interest 2,275 27,692 +529
British Pound(IMM)
Mar00 000107 164.32 164.68 163.62 163.86 -0.90 8,421 30,432 +2,327
Jun00 000107 163.86 164.80 163.64 163.80 -0.90 3 6 +0
Sep00 000107 163.72 163.72 163.72 163.72 -0.90 1 1 +0
Total Volume and Open Interest 8,425 30,439 +2,327
Canadian Dollar(IMM)
Mar00 000107 68.65 68.81 68.50 68.79 +0.15 13,243 57,157 +993
Jun00 000107 68.75 68.94 68.65 68.94 +0.15 162 5,392 +6
Sep00 000107 68.85 69.06 68.83 69.06 +0.15 64 1,249 +39
Dec00 000107 68.95 69.18 68.90 69.17 +0.15 53 473 +13
Total Volume and Open Interest 13,523 64,283 +1,051
Japanese Yen(IMM)
Mar00 000107 96.09 96.23 95.35 95.96 +0.18 48,706 70,128 +816
Jun00 000107 97.50 97.62 96.98 97.53 +0.18 583 3,363 -173
Sep00 000107 99.08 99.08 99.08 99.08 +0.18 230 419 -98
Total Volume and Open Interest 49,520 73,917 +545
Swiss Franc(IMM)
Mar00 000107 64.47 64.68 64.25 64.39 -0.33 15,344 46,950 +2,395
Jun00 000107 65.15 65.36 65.12 65.12 -0.33 4 193 -2
Sep00 000107 65.79 65.79 65.79 65.79 -0.33 4 32 +0
Total Volume and Open Interest 15,352 47,175 +2,393
EuroFX(IMM)
Mar00 000107 103.36 103.68 103.05 103.32 -0.17 22,777 56,235 +689
Jun00 000107 104.03 104.25 103.90 104.03 -0.16 8 164 +1
Sep00 000107 104.68 104.68 104.68 104.68 -0.16 0 97 +0
Total Volume and Open Interest 22,793 56,500 +694
Mexican Peso(IMM)
Mar00 000107 10238.0 10310.0 10190.0 10285.0 +62.0 3,611 12,549 -128
Jun00 000107 9925.0 9980.0 9925.0 9945.0 +72.0 74 2,270 -5
Total Volume and Open Interest 3,737 15,048 -132
30-Year T-Bonds(CBOT)
Mar00 000107 90~16 91~00 89~24 90~30 +0~17 285,783 551,660 -7,787
Jun00 000107 90~07 90~20 89~17 90~20 +0~17 4,922 20,324 +3,794
Sep00 000107 90~11 90~11 90~11 90~11 +0~17 108 607 +0
Total Volume and Open Interest 290,705 572,630 -3,993
Municipal Bonds(CBOT)
Mar00 000107 91~21 92~01 91~07 91~30 +0~09 1,513 20,774 +346
Jun00 000107 91~05 91~05 91~05 91~05 +0~09 0 1 +0
Total Volume and Open Interest 1,513 20,775 +346
10-Year T-Notes(CBOT)
Mar00 000107 95~080 95~195 94~240 95~185 +0~120 112,295 525,212 +2,822
Jun00 000107 95~010 95~110 94~220 95~105 +0~130 2,509 6,852 +1,877
Total Volume and Open Interest 114,804 532,064 +4,699
5-Year T-Notes(CBOT)
Mar00 000107 97~245 97~305 97~120 97~300 +0~070 64,576 344,276 +8,777
Jun00 000107 97~170 97~210 97~170 97~210 +0~080 1,000 1,636 +450
Total Volume and Open Interest 65,576 345,912 +9,227
2 Year T-Notes(CBOT)
Mar00 000107 99~020 99~029 99~008 99~028 +0~009 2,542 33,071 +656
Jun00 000107 99~000 99~008 99~000 99~008 +0~009 20 20  
Total Volume and Open Interest 2,542 33,091  
3-Mth T-Bills(IMM)
Mar00 000107 94.50 94.51 94.49 94.51 unch 273 2,448 -77
Total Volume and Open Interest 116 2,448 -77
Eurodollars(IMM)
Mar00 000107 93.790 93.805 93.750 93.795 +0.005 46,123 504,284 -6,406
Jun00 000107 93.480 93.520 93.400 93.510 +0.040 59,411 449,719 -5,054
Sep00 000107 93.245 93.285 93.180 93.280 +0.040 69,730 345,975 +1,906
Dec00 000107 93.050 93.100 92.990 93.090 +0.055 44,743 273,895 -2,054
Mar01 000107 93.025 93.070 92.975 93.070 +0.055 28,651 208,323 +9,425
Jun01 000107 92.930 92.980 92.880 92.975 +0.055 22,504 167,431 +3,711
Sep01 000107 92.870 92.930 92.825 92.930 +0.065 12,059 116,653 -1,470
Dec01 000107 92.790 92.850 92.750 92.850 +0.060 10,352 97,247 -1,562
Mar02 000107 92.830 92.885 92.785 92.885 +0.060 5,774 91,924 +612
Jun02 000107 92.820 92.875 92.775 92.875 +0.060 5,393 67,517 -224
Sep02 000107 92.810 92.860 92.760 92.860 +0.060 4,903 64,036 +779
Dec02 000107 92.750 92.800 92.700 92.800 +0.060 5,024 62,361 -169
Total Volume and Open Interest 332,576 2,890,795 -1,531
3-Mth Euro-Yen(IMM)
Mar00 000107 99.84 99.84 99.83 99.84 +0.01 416 20,502 -283
Jun00 000107 99.72 99.73 99.72 99.73 -0.01 199 14,644 -199
Sep00 000107 99.56 99.56 99.54 99.54 -0.04 305 10,755 +388
Dec00 000107 99.39 99.39 99.38 99.38 -0.05 331 5,839 +19
Mar01 000107 99.29 99.29 99.27 99.27 -0.06 83 8,128 +299
Jun01 000107 99.17 99.17 99.15 99.15 -0.06 0 3,417 +100
Sep01 000107 99.04 99.04 99.01 99.01 -0.06 0 4,357 +300
Dec01 000107 98.87 98.87 98.87 98.87 -0.04 0 107 +0
Mar02 000107 98.77 98.77 98.77 98.77 unch 0 179 +0
Jun02 000107 98.68 98.68 98.68 98.68 unch 0 49 +0
Total Volume and Open Interest 1,334 67,977 +624
3-Mth Euro-Yen(SIMEX)
Mar00 000107 99.83 99.84 99.83 99.84 +0.01 2,980 125,278 +922
Jun00 000107 99.74 99.74 99.72 99.73 -0.01 2,457 102,006 +1,850
Sep00 000107 99.59 99.59 99.55 99.56 -0.03 8,494 66,513 +2,668
Dec00 000107 99.43 99.43 99.39 99.39 -0.04 8,154 32,841 +307
Mar01 000107 99.33 99.33 99.28 99.29 -0.04 2,227 39,323 -98
Jun01 000107 99.22 99.22 99.17 99.18 -0.04 1,505 32,587 +1,345
Sep01 000107 99.07 99.07 99.03 99.03 -0.04 665 16,673 +345
Dec01 000107 98.87 98.87 98.86 98.86 -0.05 0 1,412 +1
Total Volume and Open Interest 26,482 419,543 +7,340
German Euro-Bund(EUREX)
Mar00 000107 102.99 103.70 102.81 103.59 +0.83 560,412 587,752 +33,758
Jun00 000107 102.12 102.79 102.12 102.76 +0.85 2,958 15,221 +768
Sep00 000107 102.11 102.11 102.11 102.11 +102.11 0 448 +448
Total Volume and Open Interest 563,370 603,421 +34,974
German Euro-Bobl(EUREX)
Mar00 000107 103.06 103.54 102.94 103.45 +0.50 251,094 339,888 +9,641
Jun00 000107 102.60 102.85 102.60 102.85 +102.85 0 3,710 -1
Sep00 000107 102.45 102.45 102.45 102.45 +0.61      
Total Volume and Open Interest 349,705 333,958 +21,779
Long Gilt(LIFFE)
Mar00 000107 109~07 109~24 109~02 109~19 +0~18 18,599 56,969 +3,105
Jun00 000107 110~02 110~03 110~02 110~02 +0~16      
Total Volume and Open Interest 18,599 56,969 +3,105
3-Mth Short Sterling(LIFFE)
Mar00 000107 93.55 93.56 93.52 93.55 +0.01 15,500 176,228 +210
Jun00 000107 93.15 93.19 93.14 93.18 +0.04 16,182 157,737 +5,314
Sep00 000107 92.87 92.94 92.86 92.94 +0.08 9,761 107,474 +497
Total Volume and Open Interest 58,628 732,378 +9,840
3-Mth Euribor(LIFFE)
Mar00 000107 96.360 96.390 96.350 96.390 +0.035 39,163 334,720 +5,000
Jun00 000107 95.970 96.025 95.955 96.025 +0.060 34,389 225,868 +3,529
Sep00 000107 95.680 95.775 95.670 95.775 +0.100 23,451 184,521 +5,370
Total Volume and Open Interest 151,170 1,182,377 +22,969
3-Mth Aus T-Bills(SFE)
Mar00 000107 94.04 94.04 93.99 94.00 -0.03 10,159 251,442 +0
Jun00 000107 93.51 93.51 93.45 93.46 -0.03 3,801 63,637 +0
Sep00 000107 93.11 93.13 93.09 93.10 -0.01 1,711 27,010 +0
Dec00 000107 92.86 92.88 92.83 92.83 -0.02 652 16,874 +0
Mar01 000107 92.67 92.67 92.67 92.67 -0.01 226 12,008 +0
Jun01 000107 92.53 92.53 92.53 92.53 -0.01 395 9,388 +0
Sep01 000107 92.42 92.42 92.42 92.42 -0.02 50 5,723 +0
Dec01 000107 92.33 92.33 92.33 92.33 -0.02 150 3,026 +0
Mar02 000107 92.30 92.30 92.28 92.28 -0.02 40 2,619 +0
Jun02 000107 92.22 92.22 92.22 92.22 -0.02 30 1,359 +0
Total Volume and Open Interest 17,284 394,424 +0
10-Year Aus T-Bonds(SFE)
Mar00 000107 92.85 92.86 92.74 92.83 0.00 12,063 110,781 +110,781
Jun00 000107 92.93 92.93 92.93 92.93 +0.02      
Total Volume and Open Interest 12,063 110,781 +0
3-Year Aus T-Bonds(SFE)
Mar00 000107 93.22 93.23 93.15 93.19 unch 30,100 206,225 +206,225
Jun00 000107 93.29 93.29 93.29 93.29 unch      
Total Volume and Open Interest 30,100 206,225 +0
Gold(CMX)
Feb00 000107 284.1 284.5 282.0 282.9 +0.5 25,448 68,731 +1,226
Apr00 000107 286.4 286.5 284.5 284.9 +0.5 1,744 15,316 +781
Jun00 000107 289.0 289.0 286.6 287.0 +0.5 503 23,344 +152
Aug00 000107 289.3 289.3 289.3 289.3 +0.6 4 10,538 -13
Oct00 000107 291.5 291.5 291.5 291.5 +0.6 52 3,222 +9
Dec00 000107 294.0 294.0 293.8 293.8 +0.7 992 14,446 +490
Total Volume and Open Interest 28,943 158,165 +2,734
Silver(CMX)
Mar00 000107 517.5 521.5 517.5 519.5 +2.8 13,515 54,452 -1,129
May00 000107 521.0 523.5 520.5 521.9 +2.8 287 5,144 +109
Jul00 000107 525.0 525.0 522.5 522.5 +2.8 71 3,571 -42
Sep00 000107 523.6 523.6 523.6 523.6 +2.8 0 1,405 +0
Dec00 000107 527.0 527.0 524.1 524.1 +2.8 22 4,917 +0
Total Volume and Open Interest 13,900 73,046 -1,060
Platinum(NYM)
Jan00 000107 408.0 417.0 408.0 414.0 +2.0 494 544 -464
Apr00 000107 394.0 399.5 394.0 396.0 +2.0 5,188 9,828 +119
Jul00 000107 392.0 394.0 389.0 389.0 +2.0 10 662 +6
Oct00 000107 389.0 389.0 389.0 389.0 +2.0 0 1 +0
Total Volume and Open Interest 5,692 11,038 -339
Palladium(NYME)
Mar00 000107 437.00 444.50 436.50 443.90 +8.60 180 2,785 -13
Jun00 000107 430.00 441.00 430.00 439.90 +8.60 7 99 +99
Total Volume and Open Interest 187 2,884 -8
Copper(CMX)
Mar00 000107 85.45 86.25 84.95 85.40 +0.10 6,938 49,796 +1,328
May00 000107 86.00 86.80 86.00 86.10 +0.15 67 5,324 +15
Jul00 000107 86.85 86.85 86.55 86.55 +0.15 15 4,374 -1
Sep00 000107 87.20 87.50 87.05 87.05 +0.15 23 3,882 +15
Dec00 000107 87.60 87.80 87.60 87.65 +0.15 43 3,248 +24
Total Volume and Open Interest 8,822 78,129 +1,971
DJIA Index(CBOT)
Mar00 000107 11399 11670 11280 11660 +360 19,733 12,138 +485
Jun00 000107 11528 11800 11450 11798 +362 80 756 -1
Sep00 000107 11945 11945 11945 11945 +362 50 303 +50
Dec00 000107 12000 12104 12000 12104 +362 0 208 +0
Total Volume and Open Interest 19,863 13,405 +534
S & P 500(CME)
Mar00 000107 1413.80 1461.00 1412.00 1460.50 +56.50 97,490 354,417 -3,697
Jun00 000107 1442.50 1480.00 1442.50 1479.30 +57.20 278 8,616 +42
Sep00 000107 1466.30 1498.90 1465.30 1498.90 +57.60 111 2,183 -99
Dec00 000107 1512.00 1519.40 1512.00 1519.40 +57.80 182 2,133 +25
Total Volume and Open Interest 98,061 367,525 -3,728
S & P 500 E-Mini(Globex)
Mar00 000107 1403.75 1461.50 1397.50 1460.50 +56.50 67,883 14,530 +675
Jun00 000107 1447.00 1553.25 1446.75 1479.25 +57.25 24 20 +5
Total Volume and Open Interest 67,907 14,550 +680
NASDAQ 100(CME)
Mar00 000107 3360.00 3575.00 3355.00 3557.50 +245.00 18,351 22,562 -1,115
Jun00 000107 3600.00 3607.50 3600.00 3607.50 +245.00 0 60 +0
Sep00 000107 3657.50 3657.50 3657.50 3657.50 +245.00 0 1 +0
Total Volume and Open Interest 18,351 22,623 -1,115
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000107 3284.5 3574.5 3257.0 3557.5 +245.0 15,550 8,241 +770
Jun00 000107 3512.5 3607.5 3345.0 3607.5 +245.0 1 4 +1
Total Volume and Open Interest 15,551 8,245 +771
NYSE Composite(NYBOT)
Mar00 000107 634.00 650.50 633.00 650.15 +20.60 975 1,630 +259
Jun00 000107 657.90 657.90 657.90 657.90 +20.60 0 1,690 +0
Sep00 000107 665.65 665.65 665.65 665.65 +20.60      
Total Volume and Open Interest 0 3,665 +0
S & P Midcap 400(CME)
Mar00 000107 428.00 441.00 427.00 441.00 +15.75 594 12,515 -123
Jun00 000107 446.25 446.25 446.25 446.25 +15.75      
Sep00 000107 448.35 448.35 448.35 448.35 +15.75      
Total Volume and Open Interest 594 12,515 -123
Russell 2000(CME)
Mar00 000107 478.40 493.00 478.40 492.75 +15.70 1,406 13,613 -48
Jun00 000107 494.75 494.75 494.75 494.75 +15.70      
Sep00 000107 498.75 498.75 498.75 498.75 +15.70      
Total Volume and Open Interest 1,406 13,613 -48
Value Line(KCBT)
Mar00 000107 1002.00 1027.50 1002.00 1025.85 +31.85 78 291 +26
Total Volume and Open Interest 78 291 +26
Nikkei 225(CME)
Mar00 000107 18200 18500 18200 18470 +450 2,345 17,051 +61
Jun00 000107 18430 18430 18430 18430 +450 0 96 +0
Total Volume and Open Interest 2,345 17,147 +61
Nikkei 225(SIMEX)
Mar00 000107 18040 18210 17930 18140 +260 26,124 102,920 -399
Jun00 000107 18070 18070 18070 18070 +265 0 1,051 +0
Sep00 000107 18065 18065 18065 18065 +265 0 8,678 +0
Total Volume and Open Interest 25,703 102,269 +537
CAC 40(MATIF)
Jan00 000107 5467.0 5604.0 5420.0 5600.0 +124.0 58,855 125,887 +546
Feb00 000107 5472.0 5579.5 5472.0 5563.5 +95.5 195 2,860 +17
Mar00 000107 5502.5 5602.0 5450.0 5577.0 +45.0 2,297 64,278 +296
Total Volume and Open Interest 61,347 216,319 +959
DAX Index(EUREX)
Mar00 000107 6560.0 6835.0 6549.0 6830.0 +324.5 58,525 137,380 +3,881
Jun00 000107 6619.5 6881.0 6619.5 6881.0 +325.5 325 9,465 +153
Sep00 000107 6792.0 6948.0 6792.0 6948.0 +326.5 2 1,123 +2
Total Volume and Open Interest 58,852 147,968 +4,036
FT-SE 100(LIFFE)
Mar00 000107 6488.00 6570.00 6475.00 6530.00 +42.00 31,475 197,177 +1,073
Jun00 000107 6519.50 6615.50 6519.50 6597.00 +44.00 100 1,588 +100
Sep00 000107 6641.50 6693.50 6641.50 6669.00 +41.00 70 556 +56
Total Volume and Open Interest 31,645 199,321 +1,229
SPI 200(SFE)
Mar00 000107 3012.0 3039.0 3001.0 3034.0 +22.0 12,207 120,493 +120,493
Jun00 000107 3054.0 3054.0 3054.0 3054.0 +22.0 0 7,964 +7,964
Sep00 000107 3073.0 3073.0 3073.0 3073.0 +22.0 27 3,794 +3,794
Total Volume and Open Interest 12,234 133,711 +0
GSCI(CME)
Jan00 000107 190.80 191.60 188.25 188.55 -1.45 1,612 42,600 -1,081
Feb00 000107 188.80 190.00 187.60 187.75 -1.35 242 315 +200
Mar00 000107 187.50 188.80 187.50 187.50 -1.00 0 59 +0
Total Volume and Open Interest 1,854 42,974 -881
Bridge CRB Index(NYBOT)
Feb00 000107 201.80 202.60 201.20 202.20 +0.20 625 1,139 -373
Apr00 000107 203.00 203.50 202.50 203.20 +0.20 34 601 +14
Jun00 000107 205.75 205.75 205.20 205.20 +0.20 203 206 +196
Total Volume and Open Interest 1,256 3,540 -496
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