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 Tue January 11, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan00 000111 465.00 470.75 464.00 467.00 +0.75 6,272 3,635 -856
Mar00 000111 472.50 478.75 471.50 474.50 +1.00 33,598 69,253 +3,022
May00 000111 481.00 486.75 479.50 482.50 +1.00 3,587 27,248 +1,120
Jul00 000111 488.00 493.50 486.50 489.50 +1.25 4,561 24,278 +361
Aug00 000111 492.00 495.00 488.00 489.50 +0.75 565 3,358 +506
Sep00 000111 494.00 497.00 490.00 493.00 +2.00 34 944 +28
Nov00 000111 499.00 504.50 497.00 499.75 +2.25 1,027 11,316 +504
Total Volume and Open Interest 49,645 140,076 +4,686
Soybean Meal(CBOT)
Jan00 000111 147.50 149.80 147.50 148.80 +1.10 2,360 3,473 -1,005
Mar00 000111 149.20 151.50 149.10 150.30 +0.90 11,012 42,112 +2,106
May00 000111 149.80 152.00 149.80 150.80 +0.90 1,529 22,680 -296
Jul00 000111 151.80 153.40 151.40 152.60 +1.20 413 16,938 -17
Aug00 000111 152.20 153.30 151.80 152.70 +1.40 32 5,898 +19
Sep00 000111 152.00 154.00 152.00 152.90 +1.40 25 3,335 +13
Oct00 000111 154.00 154.30 152.80 153.20 +1.20 18 2,147 +10
Dec00 000111 157.00 157.70 156.00 156.70 +1.70 72 7,163 +72
Total Volume and Open Interest 15,461 103,754 +902
Soybean Oil(CBOT)
Jan00 000111 15.70 15.74 15.51 15.57 -0.14 2,670 2,046 -840
Mar00 000111 15.96 16.02 15.75 15.78 -0.20 7,291 58,240 +579
May00 000111 16.31 16.33 16.10 16.11 -0.20 2,629 22,724 +99
Jul00 000111 16.64 16.64 16.40 16.43 -0.19 707 20,292 +178
Aug00 000111 16.76 16.78 16.57 16.57 -0.19 111 4,733 +105
Sep00 000111 16.91 16.93 16.71 16.71 -0.20 63 2,838 +62
Oct00 000111 17.03 17.03 16.86 16.86 -0.17 109 3,420 +107
Dec00 000111 17.31 17.38 17.15 17.15 -0.16 292 13,331 -231
Total Volume and Open Interest 13,923 128,630 +59
Canola(WCE)
Jan00 000111 255.0 255.0 254.5 254.5 +0.7 0 229 -50
Mar00 000111 258.0 258.5 256.8 258.1 +1.4 3,610 34,895 -462
May00 000111 262.0 262.4 261.0 261.7 +0.9 260 8,933 +3
Jul00 000111 266.0 266.5 264.8 266.2 +1.1 519 9,717 +288
Aug00 000111 268.5 268.5 267.3 268.0 -0.5 0 450 +0
Total Volume and Open Interest 4,718 56,048 -21
Corn(CBOT)
Mar00 000111 208.00 209.25 206.25 207.25 -1.25 47,235 218,442 -808
May00 000111 215.50 216.50 213.75 214.50 -1.00 6,324 65,540 +2,032
Jul00 000111 222.25 223.50 221.00 222.00 -0.50 6,642 67,615 +1,977
Sep00 000111 229.00 230.00 228.25 228.75 -0.50 1,499 17,683 +135
Nov00 000111 236.50 236.50 234.50 235.00 -1.00 0 573 +0
Dec00 000111 238.00 239.25 237.00 238.00 -0.50 2,931 37,225 +627
Total Volume and Open Interest 65,255 410,464 +4,249
Wheat(CBOT)
Mar00 000111 253.50 256.00 251.50 253.75 +0.25 18,407 86,106 +430
May00 000111 264.50 266.50 263.00 264.50 +0.25 1,862 10,084 -14
Jul00 000111 275.50 277.00 273.00 275.00 +0.25 2,091 25,628 +456
Sep00 000111 285.50 287.00 284.00 285.00 unch 164 1,967 +128
Dec00 000111 301.00 301.75 298.00 300.00 unch 51 4,370 +74
Total Volume and Open Interest 22,579 128,204 +1,074
Wheat(KCBT)
Mar00 000111 278.50 282.00 278.50 280.00 +0.25 5,252 40,686 +41
May00 000111 290.00 292.50 289.50 290.00 -0.50 1,150 9,256 +156
Jul00 000111 300.00 303.25 299.75 300.50 -0.25 1,078 12,199 +200
Sep00 000111 310.00 312.50 310.00 310.00 unch 5 710 -1
Dec00 000111 324.00 326.00 323.00 323.50 -0.75 169 894 +98
Total Volume and Open Interest 7,654 63,745 +494
Wheat(MGE)
Mar00 000111 320.00 320.25 317.50 318.25 -0.25 1,357 10,924 -536
May00 000111 329.00 329.00 326.75 327.75 unch 259 5,142 +19
Jul00 000111 336.00 336.75 335.50 335.50 +0.50 193 2,536 +19
Sep00 000111 343.50 344.50 343.25 343.25 +1.25 9 1,074 -2
Dec00 000111 352.50 353.75 352.50 352.50 +1.00 32 419 -1
Total Volume and Open Interest 1,850 20,132 -501
Oats(CBOT)
Mar00 000111 109.75 110.00 108.25 108.50 -1.00 521 7,445 +156
May00 000111 115.50 115.50 114.25 114.25 -0.75 226 3,162 +81
Jul00 000111 113.75 114.00 112.25 112.50 -1.00 162 1,752 +69
Sep00 000111 118.00 118.25 116.75 116.75 -1.25 10 663 +4
Total Volume and Open Interest 942 13,917 +323
Rough Rice(CBOT)
Jan00 000111 5.29 5.29 5.26 5.26 -0.05 3 421 +1
Mar00 000111 5.44 5.49 5.41 5.43 -0.06 96 3,403 +42
May00 000111 5.72 5.72 5.66 5.66 -0.05 23 1,617 +9
Jul00 000111 5.93 5.94 5.90 5.90 -0.04 10 917 +0
Total Volume and Open Interest 133 6,470 +52
Live Cattle(CME)
Feb00 000111 70.950 71.475 70.700 70.875 +0.100 7,165 49,897 -849
Apr00 000111 73.050 73.500 72.750 72.775 -0.025 4,707 40,140 +1,142
Jun00 000111 70.525 70.875 70.400 70.550 -0.025 2,205 17,770 +784
Aug00 000111 70.975 71.375 70.900 70.975 +0.025 689 9,675 +272
Oct00 000111 72.950 73.300 72.800 72.900 +0.075 71 3,452 +16
Dec00 000111 73.950 74.200 73.950 74.050 +0.125 87 3,017 +12
Total Volume and Open Interest 15,786 126,378 +1,384
Feeder Cattle(CME)
Jan00 000111 86.750 86.800 86.450 86.650 -0.150 855 5,490 +98
Mar00 000111 86.800 86.950 86.475 86.650 -0.200 727 9,696 +107
Apr00 000111 86.700 86.900 86.450 86.550 -0.300 287 4,144 +40
May00 000111 86.700 86.850 86.400 86.550 -0.275 230 4,712 +56
Aug00 000111 87.750 87.950 87.550 87.600 -0.300 211 3,544 +45
Sep00 000111 88.125 88.200 87.900 88.100 -0.250 114 1,015 +30
Oct00 000111 88.500 88.500 88.350 88.450 -0.150 24 344 +3
Total Volume and Open Interest 2,516 29,226 +446
Lean Hogs(CME)
Feb00 000111 55.900 56.375 55.700 56.025 +0.375 5,486 19,930 -1,097
Apr00 000111 57.975 58.350 57.700 58.250 +0.375 3,706 13,342 +920
Jun00 000111 65.600 66.100 65.400 66.050 +0.400 774 7,825 +134
Jul00 000111 63.900 64.650 63.800 64.550 +0.450 413 2,440 -5
Aug00 000111 61.200 61.775 61.200 61.625 +0.400 244 1,642 +174
Oct00 000111 57.100 57.550 57.100 57.500 +0.250 34 852 +10
Dec00 000111 55.950 56.050 55.700 55.700 +0.025 21 269 +10
Feb01 000111 57.050 57.050 57.050 57.050 +0.350 0 21 +0
Total Volume and Open Interest 10,678 46,327 +146
Pork Bellies(CME)
Feb00 000111 81.550 83.250 81.000 82.350 +1.450 1,450 4,308 -48
Mar00 000111 80.250 81.900 79.950 81.075 +1.175 370 713 +115
May00 000111 80.000 82.000 80.000 81.250 +1.500 97 455 +18
Jul00 000111 79.575 81.100 79.550 80.600 +1.025 25 199 +1
Aug00 000111 77.000 77.500 77.000 77.000 +1.250 2 48 +0
Total Volume and Open Interest 1,944 5,723 +86
Cocoa(NYBOT)
Mar00 000111 838 853 836 846 +7 3,900 40,359 -258
May00 000111 866 879 863 873 +7 1,086 17,927 +232
Jul00 000111 892 902 889 898 +6 176 8,822 +111
Sep00 000111 922 929 917 926 +6 765 10,636 +654
Dec00 000111 955 965 954 963 +7 73 6,388 +21
Mar01 000111 990 1003 990 999 +7 53 4,929 +49
May01 000111 1023 1023 1023 1023 +7 0 2,937 +0
Total Volume and Open Interest 6,053 95,696 +809
Coffee "C"(NYBOT)
Mar00 000111 115.50 118.25 115.50 117.80 +0.25 7,499 29,905 +494
May00 000111 119.25 120.70 118.90 120.55 +0.30 1,267 9,022 +256
Jul00 000111 121.85 122.85 121.25 122.85 +0.25 396 3,358 -17
Sep00 000111 123.75 124.75 123.75 124.75 +0.25 52 2,768 +0
Dec00 000111 125.50 126.00 124.75 126.00 unch 19 1,988 -4
Mar01 000111 127.50 127.50 127.00 127.00 -0.50 0 421 +0
Total Volume and Open Interest 9,233 47,462 +729
Orange Juice(NYBOT)
Jan00 000110 88.40 88.95 86.15 86.15 -0.95 47 389 -19
Mar00 000111 82.75 83.80 81.85 82.20 -1.95 355 14,690 +44
May00 000111 81.90 82.75 81.65 81.85 -2.05 90 3,909 +32
Jul00 000111 83.00 83.50 81.85 81.85 -1.85 55 1,749 +31
Sep00 000111 83.00 83.50 82.00 82.05 -1.85 41 756 +29
Total Volume and Open Interest 565 21,512 -233
Sugar #11(NYBOT)
Mar00 000111 5.80 5.80 5.65 5.67 -0.16 7,474 82,251 -2,512
May00 000111 6.02 6.02 5.86 5.87 -0.18 1,842 48,280 +495
Jul00 000111 6.21 6.22 6.08 6.08 -0.17 1,254 28,791 -234
Oct00 000111 6.47 6.47 6.36 6.36 -0.15 554 11,100 -14
Mar01 000111 6.53 6.53 6.45 6.45 -0.10 361 8,421 +204
Total Volume and Open Interest 11,485 179,960 -2,061
London Cocoa(LCE)
Mar00 000111 560 564 557 564 -1 2,022 56,042 +20
May00 000111 586 593 585 592 -1 827 35,523 +299
Jul00 000111 604 607 600 607 -2 843 18,717 -14
Sep00 000111 623 624 617 624 -2 641 21,983 +256
Dec00 000111 643 647 643 647 -2 864 15,194 +57
Mar01 000111 669 669 669 669 -1 395 10,223 +253
May01 000111 686 686 686 686 -1 0 5,006 +0
Total Volume and Open Interest 5,592 167,087 +871
London Coffee(LCE)
Jan00 000111 1515.00 1515.00 1500.00 1510.00 -19.00 106 11,975 -88
Mar00 000111 1190.00 1190.00 1162.00 1170.00 -34.00 5,342 31,190 +549
May00 000111 1197.00 1200.00 1180.00 1187.00 -31.00 1,213 8,928 -138
Jul00 000111 1210.00 1210.00 1198.00 1203.00 -32.00 55 5,351 +32
Sep00 000111 1225.00 1225.00 1220.00 1223.00 -32.00 7 1,295 +6
Nov00 000111 1250.00 1250.00 1240.00 1243.00 -32.00 0 667 +0
Total Volume and Open Interest 6,723 59,452 +361
London Sugar(LCE)
Mar00 000111 172.50 173.20 170.00 170.30 -2.60 1,475 18,647 -746
May00 000111 177.30 177.70 175.10 175.20 -2.40 921 9,566 +364
Aug00 000111 183.00 183.20 180.10 180.70 -2.10 220 7,047 +212
Oct00 000111 185.30 185.30 185.30 185.30 -1.80 0 4,592 +0
Dec00 000111 189.60 189.60 189.60 189.60 +1.90 0 87 +0
Total Volume and Open Interest 2,616 40,009 -170
Cotton(NYBOT)
Mar00 000111 53.60 54.20 53.31 54.18 +0.62 8,349 28,135 -1,287
May00 000111 54.95 55.60 54.75 55.56 +0.69 2,022 13,288 -272
Jul00 000111 56.20 56.70 56.00 56.70 +0.60 1,422 8,860 +227
Oct00 000111 57.80 58.30 57.80 58.30 +0.55 3 438 +1
Dec00 000111 58.20 59.00 57.95 58.99 +0.79 338 4,080 +42
Mar01 000111 59.40 60.12 59.40 60.12 +0.72 101 417 +66
Total Volume and Open Interest 12,235 55,412 -1,223
Lumber(CME)
Jan00 000111 355.5 357.3 353.0 355.0 -1.0 259 750 -100
Mar00 000111 351.8 353.9 349.3 351.7 +1.6 611 1,718 +62
May00 000111 342.1 342.8 340.4 341.9 +1.0 95 540 +16
Jul00 000111 339.6 339.7 339.0 339.2 +0.1 8 181 +4
Total Volume and Open Interest 988 3,254 -7
Crude Oil(NYM)
Feb00 000111 24.95 25.80 24.91 25.77 +1.10 68,901 114,426 -2,151
Mar00 000111 24.40 25.15 24.40 25.11 +0.98 7,416 86,512 +4,695
Apr00 000111 23.92 24.54 23.90 24.44 +0.82 115 44,622 -113
May00 000111 23.40 23.84 23.40 23.84 +0.71 5,838 27,773 +1,103
Jun00 000111 22.94 23.45 22.90 23.28 +0.64 3,411 52,449 +251
Jul00 000111 22.38 22.77 22.38 22.77 +0.60 1,909 33,289 +978
Aug00 000111 21.95 22.33 21.95 22.33 +0.57 1,207 17,024 +348
Sep00 000111 21.70 21.96 21.55 21.96 +0.54 792 14,793 +178
Oct00 000111 21.29 21.61 21.24 21.61 +0.50 285 12,870 -32
Nov00 000111 20.99 21.28 20.99 21.28 +0.46 268 9,510 +222
Total Volume and Open Interest 94,382 525,849 +5,796
Heating Oil(NYM)
Feb00 000111 65.40 66.80 65.15 66.75 +2.03 20,721 46,824 -4,067
Mar00 000111 63.80 65.25 63.60 65.11 +2.04 9,671 21,227 +1,037
Apr00 000111 61.80 62.96 61.50 62.96 +1.99 2,854 8,796 -169
May00 000111 59.50 60.66 59.50 60.66 +1.84 38,993 133,557 -2,699
Jun00 000111 58.00 58.86 58.00 58.86 +1.74 38,993 133,557 -2,699
Jul00 000111 56.80 58.06 56.80 58.06 +1.59 1,142 12,831 -29
Aug00 000111 57.20 57.71 57.10 57.71 +1.44 878 4,986 +178
Sep00 000111 57.00 58.06 57.00 58.06 +1.39 254 3,922 +38
Oct00 000111 58.36 58.36 58.36 58.36 +1.34 17 2,222 +0
Nov00 000111 58.45 58.71 58.45 58.71 +1.29 0 1,300 +0
Total Volume and Open Interest 38,993 133,557 -2,699
Unleaded Gas(NYM)
Feb00 000111 67.60 68.80 67.40 68.72 +1.76 15,145 33,529 -2,951
Mar00 000111 67.90 69.00 67.65 68.90 +1.69 7,670 17,056 -386
Apr00 000111 71.20 72.00 70.95 71.95 +1.47 2,615 16,404 +235
May00 000111 70.60 71.30 70.60 71.30 +1.39 1,031 6,771 +230
Jun00 000111 70.00 70.30 70.00 70.30 +1.35 589 2,837 -157
Jul00 000111 68.25 68.80 68.25 68.80 +1.32 1,079 4,661 +374
Aug00 000111 66.30 66.80 66.30 66.80 +1.27 820 1,906 +82
Sep00 000111 64.50 64.65 64.50 64.65 +1.17 1,005 3,372 +330
Total Volume and Open Interest 29,954 86,536 -2,243
Natural Gas(NYM)
Feb00 000111 2.250 2.265 2.205 2.260 +0.044 28,916 54,435 +288
Mar00 000111 2.265 2.295 2.245 2.290 +0.037 9,452 35,506 +1,709
Apr00 000111 2.290 2.310 2.270 2.308 +0.035 2,509 20,033 -14
May00 000111 2.300 2.326 2.290 2.326 +0.033 1,126 14,982 -8
Jun00 000111 2.320 2.346 2.315 2.346 +0.031 1,314 14,103 -351
Jul00 000111 2.340 2.369 2.340 2.369 +0.029 206 12,415 -93
Aug00 000111 2.370 2.392 2.365 2.392 +0.027 523 11,840 -26
Sep00 000111 2.390 2.409 2.385 2.409 +0.024 348 9,782 +161
Total Volume and Open Interest 48,374 262,343 +2,311
Brent Crude Oil(IPE)
Feb00 000111 23.90 24.67 23.83 24.62 +0.84 26,388 46,789 +2,864
Mar00 000111 23.25 24.06 23.20 24.00 +0.82 24,042 71,783 +3,364
Apr00 000111 22.80 23.50 22.63 23.45 +0.75 6,759 29,051 +23
May00 000111 22.10 22.72 22.02 22.72 +0.92 3,131 16,892 +1,543
Jun00 000111 21.50 22.12 21.45 22.12 +0.92 2,048 23,987 -1
Jul00 000111 21.00 21.65 21.00 21.65 +0.95 1,255 14,660 +753
Aug00 000111 20.70 21.26 20.65 21.26 +0.81 545 4,448 +320
Sep00 000111 20.34 20.95 20.34 20.95 +1.02 370 3,058 +215
Total Volume and Open Interest 66,360 257,855 +10,168
Gas Oil(IPE)
Jan00 000111 200.00 203.00 199.00 201.50 +5.50 17,410 18,175 -3,241
Feb00 000111 196.50 198.25 196.50 198.25 +5.25 19,159 39,369 +2,522
Mar00 000111 193.00 194.00 192.50 194.00 +4.25 6,383 13,780 +1,743
Apr00 000111 188.00 189.25 187.50 188.75 +4.00 2,657 6,764 +1,587
May00 000111 182.50 184.00 182.50 184.00 +4.50 1,578 4,174 +368
Jun00 000111 178.00 179.50 177.75 179.50 +4.25 1,247 9,922 +496
Jul00 000111 176.25 177.25 176.00 177.25 +4.00 1,017 7,266 -247
Aug00 000111 174.75 176.25 174.75 176.25 +3.50 261 3,886 +156
Total Volume and Open Interest 50,067 116,920 +3,489
US Dollar Index(NYBOT)
Mar00 000111 100.61 100.77 100.16 100.26 -0.39 232 7,815 +95
Jun00 000111 99.94 99.94 99.94 99.94 -0.39 1 2,020 +1
Sep00 000111 99.62 99.62 99.62 99.62 -0.39 0 1 +0
Total Volume and Open Interest 2,849 9,739 +1,721
Australian Dollar(IMM)
Mar00 000111 65.55 65.95 65.50 65.88 +0.18 2,060 29,075 +1,693
Jun00 000111 65.93 65.93 65.93 65.93 +0.18 1 14 +0
Sep00 000111 65.98 65.98 65.98 65.98 +0.18 0 1 +0
Total Volume and Open Interest 2,066 29,097 +1,693
British Pound(IMM)
Mar00 000111 164.14 164.90 164.10 164.80 +1.12 4,881 35,401 +294
Jun00 000111 164.00 164.80 164.00 164.74 +1.12 3 7 +0
Sep00 000111 164.66 164.66 164.66 164.66 +1.12 1 1 +0
Total Volume and Open Interest 4,885 35,409 +294
Canadian Dollar(IMM)
Mar00 000111 68.71 68.83 68.69 68.79 -0.04 5,061 54,458 +18
Jun00 000111 68.85 68.98 68.85 68.94 -0.04 66 5,486 +6
Sep00 000111 68.98 69.10 68.98 69.06 -0.04 1 1,263 +1
Dec00 000111 69.05 69.20 69.05 69.17 -0.04 27 514 +12
Total Volume and Open Interest 5,193 61,755 +59
Japanese Yen(IMM)
Mar00 000111 95.20 95.60 94.98 95.35 -0.71 14,366 74,958 +181
Jun00 000111 96.73 97.10 96.67 96.92 -0.71 154 3,197 -158
Sep00 000111 98.47 98.47 98.47 98.47 -0.71 77 244 -175
Total Volume and Open Interest 14,598 78,406 -152
Swiss Franc(IMM)
Mar00 000111 64.22 64.64 64.21 64.59 +0.38 8,801 45,795 +1,569
Jun00 000111 64.94 65.37 64.94 65.32 +0.38 95 201 +9
Sep00 000111 65.99 65.99 65.99 65.99 +0.38 4 32 +0
Total Volume and Open Interest 8,900 46,028 +1,578
EuroFX(IMM)
Mar00 000111 103.09 103.80 103.07 103.73 +0.69 14,380 59,664 +3,608
Jun00 000111 104.44 104.45 104.44 104.44 +0.69 10 176 +10
Sep00 000111 105.09 105.09 105.09 105.09 +0.69 0 97 +0
Total Volume and Open Interest 14,401 59,951 +3,628
Mexican Peso(IMM)
Mar00 000111 10335.0 10358.0 10300.0 10305.0 -65.0 5,265 13,507 +829
Jun00 000111 10015.0 10015.0 9975.0 9975.0 -60.0 391 2,194 +2
Total Volume and Open Interest 5,687 15,960 +851
30-Year T-Bonds(CBOT)
Mar00 000111 90~18 90~21 89~15 89~19 -0~31 203,077 571,121 +3,783
Jun00 000111 90~10 90~10 89~05 89~08 -1~00 2,100 29,859 +1,646
Sep00 000111 89~05 89~06 88~31 88~31 -1~00 75 609 +2
Total Volume and Open Interest 205,252 601,628 +5,431
Municipal Bonds(CBOT)
Mar00 000111 91~05 91~14 90~25 90~30 -0~20 621 21,054 +71
Jun00 000111 90~05 90~05 90~05 90~05 -0~20 0 1 +0
Total Volume and Open Interest 621 21,055 +71
10-Year T-Notes(CBOT)
Mar00 000111 95~110 95~130 94~165 94~180 -0~250 69,161 539,212 -2,995
Jun00 000111 94~260 94~260 94~100 94~100 -0~250 925 9,816 +498
Total Volume and Open Interest 70,086 549,028 -2,497
5-Year T-Notes(CBOT)
Mar00 000111 97~175 97~185 97~090 97~100 -0~130 36,192 347,133 +4,179
Jun00 000111 97~070 97~070 97~000 97~010 -0~130 100 2,736 +100
Total Volume and Open Interest 36,292 349,869 +4,279
2 Year T-Notes(CBOT)
Mar00 000111 99~006 99~006 98~121 98~123 -0~019 568 32,569 +168
Jun00 000111 98~103 98~103 98~103 98~103 -0~019      
Total Volume and Open Interest 568 32,569 +168
3-Mth T-Bills(IMM)
Mar00 000111 94.50 94.50 94.46 94.47 -0.03 90 2,392 -1
Total Volume and Open Interest 45 2,392 -1
Eurodollars(IMM)
Mar00 000111 93.775 93.775 93.750 93.755 -0.035 26,361 506,105 -1,933
Jun00 000111 93.445 93.450 93.400 93.410 -0.070 38,331 469,593 -1,890
Sep00 000111 93.210 93.215 93.150 93.160 -0.085 37,156 349,435 -3,264
Dec00 000111 93.005 93.005 92.940 92.945 -0.095 19,475 271,737 -2,586
Mar01 000111 92.970 92.975 92.915 92.920 -0.095 10,779 213,935 +1,907
Jun01 000111 92.880 92.885 92.820 92.825 -0.100 8,241 165,599 -168
Sep01 000111 92.820 92.830 92.765 92.770 -0.100 6,947 118,495 +31
Dec01 000111 92.750 92.750 92.680 92.690 -0.110 3,647 97,847 +145
Mar02 000111 92.780 92.780 92.715 92.720 -0.110 4,397 91,565 -707
Jun02 000111 92.770 92.770 92.705 92.705 -0.115 4,477 68,801 -87
Sep02 000111 92.760 92.760 92.695 92.695 -0.115 3,564 63,720 -960
Dec02 000111 92.700 92.705 92.635 92.635 -0.115 2,868 62,219 -655
Total Volume and Open Interest 185,760 2,922,582 -13,916
3-Mth Euro-Yen(IMM)
Mar00 000111 99.82 99.82 99.81 99.82 unch 1,199 20,393 -515
Jun00 000111 99.71 99.71 99.71 99.71 unch 624 14,828 -334
Sep00 000111 99.53 99.53 99.51 99.51 -0.02 929 12,123 +844
Dec00 000111 99.36 99.36 99.35 99.35 -0.01 562 6,103 +156
Mar01 000111 99.25 99.25 99.24 99.24 -0.01 586 7,891 -266
Jun01 000111 99.13 99.13 99.11 99.11 -0.02 668 3,846 +153
Sep01 000111 98.98 98.98 98.96 98.96 -0.03 225 4,511 -660
Dec01 000111 98.82 98.82 98.82 98.82 -0.03 0 107 +0
Mar02 000111 98.77 98.77 98.77 98.77 unch 0 179 +0
Jun02 000111 98.68 98.68 98.68 98.68 unch 0 49 +0
Total Volume and Open Interest 4,793 70,030 -622
3-Mth Euro-Yen(SIMEX)
Mar00 000111 99.83 99.83 99.81 99.82 -0.01 503 122,679 -154
Jun00 000111 99.71 99.71 99.70 99.71 -0.01 395 102,946 +1,861
Sep00 000111 99.52 99.54 99.51 99.54 -0.01 597 63,118 -943
Dec00 000111 99.36 99.36 99.35 99.36 -0.03 214 36,211 +317
Mar01 000111 99.24 99.26 99.23 99.25 -0.03 470 39,488 +336
Jun01 000111 99.12 99.14 99.11 99.13 -0.02 948 34,441 +1,493
Sep01 000111 98.97 99.00 98.97 98.98 -0.02 172 17,601 +765
Dec01 000111 98.82 98.82 98.82 98.82 -0.02 0 1,411 +0
Total Volume and Open Interest 3,299 421,105 +3,975
German Euro-Bund(EUREX)
Mar00 000111 103.68 103.72 102.66 102.76 -0.89      
Jun00 000111 102.72 102.74 101.90 101.90 -0.89      
Sep00 000111 101.24 101.24 101.24 101.24 -0.89      
Total Volume and Open Interest 572,560 638,842 +55,262
German Euro-Bobl(EUREX)
Mar00 000111 103.55 103.56 103.03 103.07 -0.46      
Jun00 000111 102.49 102.49 102.49 102.49 -0.44      
Sep00 000111 101.99 101.99 101.99 101.99 -0.49      
Total Volume and Open Interest 260,735 380,092 +25,655
Long Gilt(LIFFE)
Mar00 000111 109~26 109~31 109~04 109~10 -0~23 16,131 58,255 -203
Jun00 000111 110~00 110~00 109~26 110~00 -0~22      
Total Volume and Open Interest 18,381 58,255 -203
3-Mth Short Sterling(LIFFE)
Mar00 000111 93.53 93.55 93.52 93.52 -0.02 17,320 177,673 +2,380
Jun00 000111 93.16 93.17 93.11 93.13 -0.03 9,243 154,446 -1,684
Sep00 000111 92.90 92.92 92.87 92.88 -0.05 8,560 105,769 -1,022
Total Volume and Open Interest 48,048 725,558 -1,572
3-Mth Euribor(LIFFE)
Mar00 000111 96.390 96.395 96.360 96.370 -0.010 39,936 336,600 -1,415
Jun00 000111 96.025 96.035 95.970 95.975 -0.050 39,938 234,035 -1,155
Sep00 000111 95.760 95.760 95.675 95.695 -0.065 34,846 184,834 -9
Total Volume and Open Interest 186,222 1,195,924 -4,921
3-Mth Aus T-Bills(SFE)
Mar00 000111 93.93 93.93 93.90 93.93 -0.02 1,713 0 +0
Jun00 000111 93.40 93.41 93.36 93.41 -0.02 598 0 +0
Sep00 000111 93.03 93.04 93.01 93.04 -0.03 2,273 0 +0
Dec00 000111 92.75 92.77 92.75 92.77 -0.03 1,727 0 +0
Mar01 000111 92.58 92.60 92.57 92.60 -0.04 470 0 +0
Jun01 000111 92.43 92.46 92.43 92.46 -0.04 155 0 +0
Sep01 000111 92.33 92.36 92.31 92.36 -0.04 42 0 +0
Dec01 000111 92.23 92.27 92.22 92.27 -0.04 375 0 +0
Mar02 000111 92.18 92.22 92.18 92.22 -0.03 7 0 +0
Jun02 000111 92.14 92.20 92.14 92.20 -0.01 48 0 +0
Total Volume and Open Interest 7,468 412,986 +9,535
10-Year Aus T-Bonds(SFE)
Mar00 000111 92.78 92.79 92.64 92.68 -0.12 25,199 0 +0
Jun00 000111 92.86 92.86 92.86 92.86 -0.06      
Total Volume and Open Interest 23,568 136,663 +16,630
3-Year Aus T-Bonds(SFE)
Mar00 000111 93.10 93.11 93.05 93.10 -0.05 33,198 0 +0
Jun00 000111 93.20 93.20 93.20 93.20 -0.05      
Total Volume and Open Interest 33,198 245,515 +23,988
Gold(CMX)
Feb00 000111 282.2 285.3 281.9 284.4 +1.7 11,266 64,731 -2,047
Apr00 000111 284.1 287.5 284.0 286.5 +1.8 966 17,684 +397
Jun00 000111 286.2 289.7 286.1 288.7 +1.9 436 23,842 +396
Aug00 000111 290.6 291.0 290.6 291.0 +1.9 71 10,547 +9
Oct00 000111 293.2 293.2 293.2 293.2 +1.9 19 3,173 -19
Dec00 000111 293.5 295.6 293.5 295.5 +1.9 14 14,411 -10
Total Volume and Open Interest 12,920 156,956 -1,274
Silver(CMX)
Mar00 000111 520.0 522.0 519.0 519.5 +0.5 5,375 53,945 +82
May00 000111 523.5 524.0 522.0 522.0 +0.6 565 5,544 +359
Jul00 000111 523.5 523.5 522.9 522.9 +0.6 23 3,582 +14
Sep00 000111 524.0 524.0 524.0 524.0 +0.6 0 1,405 +0
Dec00 000111 529.0 529.0 524.5 524.5 +0.6 27 4,940 +9
Total Volume and Open Interest 6,054 73,071 +512
Platinum(NYM)
Jan00 000111 415.0 415.0 413.0 413.0 -2.0 24 406 -49
Apr00 000111 397.5 400.5 395.5 398.0 -0.5 469 8,877 -79
Jul00 000111 393.0 393.0 391.5 392.0 +0.5 5 682 +12
Oct00 000111 392.0 392.0 392.0 392.0 +0.5 0 1 +0
Total Volume and Open Interest 498 9,969 -116
Palladium(NYME)
Mar00 000111 452.00 452.00 447.50 449.40 -2.55 143 2,793 +3
Jun00 000111 445.40 445.40 445.40 445.40 -2.55 2 102 +2
Total Volume and Open Interest 145 2,895 +5
Copper(CMX)
Mar00 000111 84.65 85.10 84.20 84.35 -0.30 7,127 49,005 -563
May00 000111 85.60 85.70 85.20 85.20 -0.25 200 5,353 +21
Jul00 000111 86.40 86.40 85.70 85.75 -0.20 126 4,397 +9
Sep00 000111 86.90 86.90 86.30 86.30 -0.20 33 3,907 +5
Dec00 000111 86.95 86.95 86.95 86.95 -0.20 306 3,444 +126
Total Volume and Open Interest 8,388 77,711 -557
DJIA Index(CBOT)
Mar00 000111 11645 11765 11602 11621 -81 14,084 12,764 -41
Jun00 000111 11800 11910 11745 11761 -81 21 763 +2
Sep00 000111 11910 11910 11910 11910 -80 3 256 +3
Dec00 000111 12180 12180 12071 12071 -79 17 216 +8
Total Volume and Open Interest 14,125 13,999 -28
S & P 500(CME)
Mar00 000111 1467.00 1471.40 1446.50 1454.30 -20.70 83,819 354,438 +70
Jun00 000111 1483.50 1490.00 1468.50 1472.90 -20.90 466 8,611 +18
Sep00 000111 1505.00 1509.70 1490.70 1492.70 -21.00 142 2,378 +22
Dec00 000111 1513.50 1513.50 1512.00 1513.50 -21.50 589 2,280 +152
Total Volume and Open Interest 85,023 367,886 +264
S & P 500 E-Mini(Globex)
Mar00 000111 1473.75 1475.00 1447.00 1454.25 -20.75 59,343 16,060 +742
Jun00 000111 1461.00 1484.50 1459.00 1473.00 -20.75 0 20 -1
Total Volume and Open Interest 59,343 16,080 +741
NASDAQ 100(CME)
Mar00 000111 3719.00 3755.00 3538.00 3575.00 -195.00 20,435 24,566 +1,183
Jun00 000111 3625.00 3625.00 3625.00 3625.00 -195.00 2 61 -1
Sep00 000111 3675.00 3675.00 3675.00 3675.00 -50.50 1 1 +0
Total Volume and Open Interest 20,437 24,628 +1,182
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000111 3765.0 3766.0 3542.0 3575.0 -195.0 15,742 8,595 +240
Jun00 000111 3680.0 3680.0 3625.0 3625.0 -195.0 1 5 +0
Total Volume and Open Interest 15,743 8,600 +240
NYSE Composite(NYBOT)
Mar00 000111 649.00 652.25 644.75 646.55 -6.00 966 1,792 +39
Jun00 000111 655.50 655.50 654.30 654.30 -6.00 0 1,690 +0
Sep00 000111 662.05 662.05 662.05 662.05 -6.00      
Total Volume and Open Interest 0 3,665 +0
S & P Midcap 400(CME)
Mar00 000111 452.00 452.00 441.00 442.60 -10.70 1,578 12,696 +159
Jun00 000111 447.85 447.85 447.25 447.85 -10.70      
Sep00 000111 449.95 449.95 449.35 449.95 -10.70      
Total Volume and Open Interest 1,578 12,696 +159
Russell 2000(CME)
Mar00 000111 504.00 506.00 495.00 495.15 -10.85 2,440 13,722 +33
Jun00 000111 497.15 497.15 497.15 497.15 -10.85      
Sep00 000111 501.15 501.15 501.15 501.15 -10.85      
Total Volume and Open Interest 2,440 13,722 +33
Value Line(KCBT)
Mar00 000111 1029.00 1035.00 1017.00 1018.00 -16.00 32 287 -14
Total Volume and Open Interest 32 287 -14
Nikkei 225(CME)
Mar00 000111 18710 18775 18550 18575 -90 1,886 17,951 +647
Jun00 000111 18535 18675 18535 18535 -90 0 96 +0
Total Volume and Open Interest 1,886 18,047 +647
Nikkei 225(SIMEX)
Mar00 000111 18750 18880 18680 18815 +675 20,487 0 -102,920
Jun00 000111 18745 18745 18745 18745 +675      
Sep00 000111 18740 18740 18740 18740 +675      
Total Volume and Open Interest 20,487    
CAC 40(MATIF)
Jan00 000111 5680.5 5713.0 5520.0 5564.0 -109.5 44,955 124,406 -1,917
Feb00 000111 5689.5 5700.5 5603.0 5642.0 -44.0 103 2,771 -18
Mar00 000111 5730.0 5738.0 5605.0 5605.0 -86.0 2,087 65,141 +564
Total Volume and Open Interest 47,145 215,642 -1,391
DAX Index(EUREX)
Mar00 000111 6940.0 6981.0 6861.0 6938.5 -21.5 54,506 140,610 +4,445
Jun00 000111 6990.0 7030.0 6919.0 6990.5 -22.0 658 10,035 +338
Sep00 000111 7062.5 7097.5 7013.5 7060.0 -23.0 67 1,142 +19
Total Volume and Open Interest 55,231 151,787 +4,802
FT-SE 100(LIFFE)
Mar00 000111 6653.00 6662.50 6511.00 6511.50 -120.50 31,942 197,684 +2,519
Jun00 000111 6608.00 6608.00 6579.00 6608.00 -100.00 23 2,331 +0
Sep00 000111 6680.00 6680.00 6651.00 6680.00 -100.00 0 551 +0
Total Volume and Open Interest 34,104 200,566 +2,519
SPI 200(SFE)
Mar00 000111 3156.0 3160.0 3130.0 3138.0 +38.0 18,597 0 +0
Jun00 000111 3158.0 3158.0 3158.0 3158.0 +38.0 95 0 +0
Sep00 000111 3177.0 3177.0 3177.0 3177.0 +38.0      
Total Volume and Open Interest 18,692 161,150 +16,199
GSCI(CME)
Jan00 000111 191.65 194.25 191.50 194.25 +3.60 6,919 25,815 -5,987
Feb00 000111 190.00 193.20 190.00 193.20 +3.45 6,597 18,436 +7,054
Mar00 000111 192.00 192.00 192.00 192.00 +4.00 0 59 +0
Total Volume and Open Interest 13,516 44,310 +1,067
Bridge CRB Index(NYBOT)
Feb00 000111 203.00 203.25 202.60 203.10 +0.65 157 1,265 +81
Apr00 000111 204.00 204.50 203.75 204.50 +1.05 243 862 +110
Jun00 000111 206.00 206.00 206.00 206.00 +0.55 1 206 +1
Total Volume and Open Interest 783 3,559 -7
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf