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 18, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000118 488.00 503.00 487.50 502.25 +6.00 50,766 73,544 +1,844
May00 000118 496.50 511.25 496.00 510.50 +6.25 7,226 28,046 -230
Jul00 000118 502.00 519.00 502.00 518.50 +6.75 5,415 24,284 -510
Aug00 000118 506.00 520.00 506.00 518.50 +6.00 215 3,469 -44
Sep00 000118 513.00 522.00 512.50 521.00 +8.50 116 1,002 +9
Nov00 000118 515.00 529.50 515.00 527.75 +6.00 2,438 13,355 +789
Jan01 000118 521.50 534.50 521.50 534.50 +6.50 20 43 +15
Total Volume and Open Interest 67,205 143,981 +763
Soybean Meal(CBOT)
Mar00 000118 155.80 160.50 155.50 159.40 +0.90 27,886 53,005 +4,773
May00 000118 156.50 162.20 156.50 161.20 +1.80 8,477 26,638 +1,339
Jul00 000118 159.00 164.20 158.40 163.70 +2.30 1,875 17,949 +326
Aug00 000118 159.50 164.60 159.00 164.10 +2.50 257 5,861 +32
Sep00 000118 160.50 165.50 159.80 164.50 +2.30 200 3,379 -102
Oct00 000118 161.00 165.50 160.30 164.80 +2.80 51 2,305 -1
Dec00 000118 164.00 168.20 163.20 168.00 +2.70 545 7,629 +92
Jan01 000118 166.00 168.00 165.00 168.00 +2.00 0 10 +0
Total Volume and Open Interest 40,497 116,876 +5,782
Soybean Oil(CBOT)
Mar00 000118 16.15 16.56 16.06 16.53 +0.21 15,681 61,149 -169
May00 000118 16.48 16.81 16.37 16.80 +0.16 4,114 26,206 +1,089
Jul00 000118 16.78 17.15 16.68 17.10 +0.17 1,755 20,501 +464
Aug00 000118 16.92 17.20 16.84 17.20 +0.12 25 4,868 +11
Sep00 000118 17.05 17.32 16.98 17.32 +0.14 14 2,859 +12
Oct00 000118 17.20 17.42 17.10 17.42 +0.07 15 3,428 +15
Dec00 000118 17.45 17.67 17.40 17.65 +0.02 416 13,400 +60
Jan01 000118 17.77 17.95 17.72 17.93 -0.02 0 1,602 +0
Total Volume and Open Interest 22,138 134,467 +1,295
Canola(WCE)
Jan00 000118 259.6 259.6 259.6 259.6 unch 10 27 -10
Mar00 000118 260.5 262.8 259.8 261.4 +0.4 3,480 36,025 -1,392
May00 000118 264.5 266.7 264.0 265.4 +0.4 1,912 10,597 +1,139
Jul00 000118 268.5 270.5 268.0 269.3 +0.8 303 10,449 +200
Aug00 000118 272.5 272.5 272.5 272.5 +1.0 0 1,735 +0
Total Volume and Open Interest 5,890 61,759 +16
Corn(CBOT)
Mar00 000118 216.25 220.50 215.75 220.00 +1.00 60,021 225,217 -2,718
May00 000118 223.75 228.25 223.50 227.75 +1.00 13,685 74,418 +2,066
Jul00 000118 231.00 236.00 231.00 235.25 +1.25 12,602 82,316 +2,793
Sep00 000118 238.50 242.25 237.75 241.25 +0.50 3,606 22,153 +1,186
Nov00 000118 243.25 246.25 243.25 246.25 +1.00 64 845 +21
Dec00 000118 246.00 250.25 246.00 249.50 +0.75 10,957 46,647 +1,788
Total Volume and Open Interest 102,408 458,460 +6,038
Wheat(CBOT)
Mar00 000118 262.00 265.50 261.00 264.50 -0.50 27,429 81,333 -3,199
May00 000118 273.00 276.50 272.00 275.25 -0.75 3,490 12,042 +689
Jul00 000118 284.00 287.00 282.50 285.50 -0.75 3,742 24,397 -218
Sep00 000118 293.50 297.00 292.50 295.50 -1.00 531 2,191 -91
Dec00 000118 309.00 311.50 306.50 311.00 unch 835 4,662 +228
Total Volume and Open Interest 36,028 124,691 -2,591
Wheat(KCBT)
Mar00 000118 290.00 293.50 289.50 292.00 -1.00 9,397 38,854 -825
May00 000118 300.00 303.75 299.50 302.75 -0.25 1,586 10,500 +519
Jul00 000118 309.50 313.75 309.50 312.75 +0.50 1,314 12,551 +194
Sep00 000118 319.50 322.50 319.00 321.75 +0.25 197 883 +110
Dec00 000118 332.00 334.50 330.00 333.50 -0.50 386 1,934 +219
Total Volume and Open Interest 12,880 64,722 +217
Wheat(MGE)
Mar00 000118 322.00 323.75 321.00 323.00 -2.00 5,314 11,622 +50
May00 000118 332.50 333.25 331.25 332.50 -2.25 1,439 5,178 +155
Jul00 000118 340.50 341.50 339.50 340.50 -1.25 706 3,023 +128
Sep00 000118 347.25 349.50 347.25 348.75 -0.75 171 1,176 +53
Dec00 000118 357.25 359.00 357.25 358.25 -1.00 121 538 +68
Total Volume and Open Interest 7,751 21,575 +454
Oats(CBOT)
Mar00 000118 111.75 112.50 111.00 112.00 unch 736 7,523 -68
May00 000118 117.25 118.00 116.75 117.75 unch 436 3,633 +125
Jul00 000118 115.25 116.50 115.25 115.75 unch 247 2,303 +140
Sep00 000118 119.75 120.25 119.75 120.25 +0.25 16 708 +10
Total Volume and Open Interest 1,752 15,686 +379
Rough Rice(CBOT)
Jan00 000118 5.35 5.35 5.30 5.30 unch 37 446 +32
Mar00 000118 5.50 5.50 5.45 5.45 -0.03 191 3,361 -7
May00 000118 5.72 5.73 5.68 5.68 -0.02 67 1,704 +29
Jul00 000118 5.95 5.95 5.89 5.89 -0.03 8 970 +2
Total Volume and Open Interest 304 6,605 +56
Live Cattle(CME)
Feb00 000118 70.700 70.850 70.275 70.700 -0.125 4,994 46,171 -1,521
Apr00 000118 72.850 72.875 72.425 72.725 -0.075 3,207 47,047 +939
Jun00 000118 70.250 70.250 69.875 70.125 -0.275 1,022 19,772 +157
Aug00 000118 70.800 70.850 70.525 70.675 -0.350 653 10,514 +114
Oct00 000118 72.800 72.900 72.625 72.750 -0.350 214 3,694 +172
Dec00 000118 73.600 73.750 73.550 73.725 -0.150 53 3,110 +10
Total Volume and Open Interest 10,155 132,738 -129
Feeder Cattle(CME)
Jan00 000118 86.350 86.500 85.900 86.275 unch 476 3,460 -148
Mar00 000118 86.200 86.450 85.700 85.975 -0.075 1,080 10,387 +364
Apr00 000118 86.100 86.300 85.675 85.875 -0.150 370 4,371 +21
May00 000118 85.900 86.150 85.600 85.800 -0.175 192 4,963 -12
Aug00 000118 87.000 87.200 86.700 86.800 -0.175 116 3,859 +3,859
Sep00 000118 87.350 87.450 87.200 87.200 -0.150 93 1,267 +1,267
Oct00 000118 87.950 88.200 87.950 88.000 unch 72 1,015 +1,015
Total Volume and Open Interest 2,463 29,797 +262
Lean Hogs(CME)
Feb00 000118 55.400 55.750 55.050 55.550 -0.600 5,237 17,155 +80
Apr00 000118 57.550 58.100 57.250 58.050 +0.200 2,382 17,053 +733
Jun00 000118 65.300 65.850 65.050 65.825 -0.075 367 8,240 +72
Jul00 000118 63.950 64.750 63.700 64.750 +0.175 80 2,508 +0
Aug00 000118 61.850 61.975 61.500 61.975 unch 57 1,708 +4
Oct00 000118 57.400 57.850 57.400 57.850 -0.025 45 922 +34
Dec00 000118 55.800 55.900 55.675 55.900 +0.075 2 277 +2
Feb01 000118 56.600 56.600 56.600 56.600 -0.650 1 22 +1
Total Volume and Open Interest 8,171 47,891 +926
Pork Bellies(CME)
Feb00 000118 84.600 87.000 83.900 86.950 +1.425 1,720 4,529 +192
Mar00 000118 84.100 86.200 83.100 86.000 +1.175 385 923 +93
May00 000118 84.600 86.000 83.700 85.975 +0.825 146 521 +42
Jul00 000118 82.500 84.250 82.500 84.250 +0.750 50 233 +18
Aug00 000118 79.000 81.000 79.000 80.775 +0.725 8 51 +3
Total Volume and Open Interest 2,309 6,257 +348
Cocoa(NYBOT)
Mar00 000118 835 837 825 828 -22 4,477 40,416 -133
May00 000114 894 895 875 878 -19 1,914 18,844 +592
Jul00 000118 890 892 882 884 -19 176 8,932 -24
Sep00 000118 918 919 910 911 -18 677 13,732 +419
Dec00 000118 952 952 949 949 -17 32 6,586 +1
Mar01 000118 987 987 983 983 -19 397 5,393 +351
May01 000118 1007 1007 1007 1007 -19 1 2,927 +1
Total Volume and Open Interest 6,622 100,797 +884
Coffee "C"(NYBOT)
Mar00 000118 112.00 118.25 110.60 115.75 +3.20 10,115 30,120 +214
May00 000118 115.00 120.00 113.75 118.65 +3.30 1,477 9,222 +229
Jul00 000118 117.75 124.00 116.40 121.00 +3.40 652 3,533 +139
Sep00 000118 119.00 122.65 118.00 122.65 +3.40 554 3,007 +55
Dec00 000118 120.50 125.00 119.50 124.05 +3.55 283 2,310 +168
Mar01 000118 126.00 126.00 125.25 125.25 +3.75 6 438 +1
Total Volume and Open Interest 13,087 48,630 +806
Orange Juice(NYBOT)
Mar00 000118 84.50 84.70 83.60 84.40 +0.80 1,433 16,200 +441
May00 000118 84.25 84.25 83.40 84.15 +0.95 239 4,320 +19
Jul00 000118 83.75 84.30 83.40 84.30 +1.05 89 1,789 +35
Sep00 000118 84.00 84.00 83.75 84.00 +0.50 17 820 +17
Nov00 000118 84.25 84.25 84.25 84.25 +0.50 4 334 +3
Total Volume and Open Interest 1,827 23,717 +560
Sugar #11(NYBOT)
Mar00 000118 5.42 5.44 5.28 5.29 -0.16 11,099 88,605 +415
May00 000118 5.62 5.66 5.50 5.51 -0.18 3,406 49,733 +1,172
Jul00 000118 5.88 5.89 5.78 5.79 -0.12 2,016 30,782 +709
Oct00 000118 6.20 6.22 6.15 6.17 -0.06 847 12,973 +197
Mar01 000118 6.35 6.42 6.31 6.31 -0.05 758 9,323 +55
Total Volume and Open Interest 18,569 192,740 +2,705
London Cocoa(LCE)
Mar00 000118 565 567 559 560 -4 3,137 55,243 +357
May00 000118 594 595 588 589 -4 1,720 35,885 -57
Jul00 000118 608 609 604 605 -4 868 19,346 +20
Sep00 000118 624 625 622 622 -4 807 23,658 +746
Dec00 000118 646 647 644 644 -5 34 16,141 +22
Mar01 000118 667 667 666 666 -5 0 10,547 +0
May01 000118 683 683 683 683 -5 0 5,006 +0
Total Volume and Open Interest 6,566 170,225 +1,088
London Coffee(LCE)
Jan00 000118 1465.00 1465.00 1442.00 1458.00 +9.00 601 10,432 -166
Mar00 000118 1091.00 1097.00 1079.00 1094.00 +5.00 6,229 31,643 +124
May00 000118 1112.00 1115.00 1100.00 1113.00 +4.00 1,891 10,908 +871
Jul00 000118 1133.00 1134.00 1123.00 1133.00 +2.00 536 6,433 +418
Sep00 000118 1155.00 1155.00 1145.00 1153.00 +1.00 128 1,356 +32
Nov00 000118 1170.00 1175.00 1165.00 1173.00 unch 81 991 +9
Total Volume and Open Interest 9,466 61,824 +1,288
London Sugar(LCE)
Mar00 000118 168.50 168.60 166.10 166.40 -2.20 759 20,117 +44
May00 000118 173.20 173.20 170.80 170.80 -2.80 89 11,312 +84
Aug00 000118 178.50 178.50 176.70 176.70 -2.40 52 7,277 +42
Oct00 000118 182.50 183.20 181.20 181.20 -2.20 0 4,591 +0
Dec00 000118 185.70 185.70 183.40 183.40 -2.50 0 87 +0
Total Volume and Open Interest 900 43,454 +170
Cotton(NYBOT)
Mar00 000118 55.00 55.10 54.26 54.76 -0.36 14,981 30,494 +1,862
May00 000118 56.20 56.35 55.67 56.20 -0.05 4,190 13,777 +215
Jul00 000118 57.50 57.50 57.00 57.40 -0.16 1,581 9,298 -15
Oct00 000118 58.50 58.50 58.00 58.43 -0.27 26 535 -15
Dec00 000118 59.40 59.40 58.80 59.13 -0.36 694 4,873 -327
Mar01 000118 60.20 60.20 60.20 60.20 -0.45 14 431 +1
Total Volume and Open Interest 21,486 59,614 +1,721
Lumber(CME)
Mar00 000118 336.7 338.2 333.5 333.8 -6.5 767 2,086 +0
May00 000118 334.3 334.6 332.2 332.5 -3.1 72 610 +10
Jul00 000118 333.9 335.0 332.6 333.3 -0.9 8 194 +0
Sep00 000118 334.1 335.0 332.5 333.5 -0.8 0 64 +0
Total Volume and Open Interest 1,064 3,017 -137
Crude Oil(NYM)
Feb00 000118 28.48 29.00 27.96 28.85 +0.83 68,806 93,646 +9,761
Mar00 000118 27.55 27.90 27.15 27.80 +0.66 49,526 116,374 +7,823
Apr00 000118 26.80 27.00 26.37 26.95 +0.62 13,012 51,096 +797
May00 000118 25.90 26.20 25.65 26.15 +0.57 3,495 32,417 +615
Jun00 000118 25.10 25.50 24.85 25.41 +0.52 3,107 52,978 -1
Jul00 000118 24.50 24.68 24.28 24.67 +0.44 855 33,279 -52
Aug00 000118 23.70 24.04 23.70 24.04 +0.36 1,443 19,724 +115
Sep00 000118 23.12 23.54 23.12 23.54 +0.32 921 15,279 +306
Oct00 000118 22.85 23.09 22.65 23.09 +0.29 632 13,129 -184
Nov00 000118 22.45 22.65 22.45 22.65 +0.25 279 9,912 +211
Total Volume and Open Interest 146,749 553,880 +21,804
Heating Oil(NYM)
Feb00 000118 75.40 77.30 74.00 77.04 +3.23 22,274 39,265 -1,182
Mar00 000118 72.70 73.40 71.15 73.16 +1.89 14,487 27,879 +1,366
Apr00 000118 69.30 69.80 68.25 69.71 +1.44 3,621 10,784 +114
May00 000118 66.00 66.56 65.20 66.56 +1.24 43,346 136,041 +432
Jun00 000118 63.50 64.25 62.80 64.11 +1.14 43,346 136,041 +432
Jul00 000118 61.75 62.61 61.75 62.61 +1.04 776 12,485 -229
Aug00 000118 61.30 61.80 61.00 61.71 +0.94 987 5,008 +206
Sep00 000118 61.86 61.86 61.86 61.86 +0.89 2 4,216 +0
Oct00 000118 62.06 62.06 62.06 62.06 +0.89 2 2,225 +2
Nov00 000118 61.90 62.31 61.90 62.31 +0.89 0 1,300 -108
Total Volume and Open Interest 43,346 136,041 +432
Unleaded Gas(NYM)
Feb00 000118 75.10 77.50 74.40 77.20 +2.68 14,481 29,523 -44
Mar00 000118 75.60 77.50 74.90 77.22 +2.15 9,019 20,363 +769
Apr00 000118 78.10 79.50 77.40 79.30 +1.75 2,370 0 -17,752
May00 000118 76.15 77.80 75.90 77.70 +1.55 820 7,538 +216
Jun00 000118 74.25 75.70 74.25 75.65 +1.35 220 3,343 -17
Jul00 000118 72.00 73.80 72.00 73.40 +1.25 55 0 -4,372
Aug00 000118 70.80 71.05 70.80 71.05 +1.15 10 1,993 +10
Sep00 000118 67.60 69.00 67.60 68.55 +1.10 75 0 -3,582
Total Volume and Open Interest 27,050 88,724 +1,138
Natural Gas(NYM)
Feb00 000118 2.360 2.390 2.335 2.383 +0.061 26,286 52,159 -2,632
Mar00 000118 2.370 2.410 2.355 2.406 +0.052 9,106 40,558 +1,225
Apr00 000118 2.395 2.425 2.380 2.419 +0.050 3,923 20,057 -412
May00 000118 2.400 2.432 2.390 2.432 +0.049 2,060 15,436 +558
Jun00 000118 2.420 2.450 2.415 2.447 +0.046 1,520 14,720 +628
Jul00 000118 2.430 2.463 2.430 2.463 +0.044 605 12,229 -127
Aug00 000118 2.450 2.480 2.450 2.480 +0.042 392 11,980 -17
Sep00 000118 2.455 2.493 2.455 2.493 +0.043 611 10,213 +351
Total Volume and Open Interest 47,087 267,968 -655
Brent Crude Oil(IPE)
Mar00 000118 25.95 26.13 25.62 26.05 +0.40 16,286 79,460 -3,490
Apr00 000118 25.09 25.32 24.80 25.26 +0.49 3,171 44,296 +204
May00 000118 24.25 24.50 24.08 24.47 +0.48 1,518 20,829 -260
Jun00 000118 23.57 23.77 23.32 23.73 +0.46 1,092 24,258 -242
Jul00 000118 22.87 23.04 22.70 23.04 +0.40 325 14,752 -271
Aug00 000118 22.33 22.50 22.16 22.47 +0.34 114 3,614 -110
Sep00 000118 21.86 22.04 21.85 22.04 +0.31 16 3,426 +0
Oct00 000118 21.49 21.72 21.47 21.69 +0.31 9 6,986 +0
Total Volume and Open Interest 23,265 243,333 -15,476
Gas Oil(IPE)
Feb00 000118 221.50 222.75 217.75 221.00 +0.50 12,767 42,383 +1,959
Mar00 000118 217.00 218.50 214.00 216.50 +1.50 5,675 17,206 +1,440
Apr00 000118 210.00 211.75 208.50 209.75 +1.50 3,183 8,922 +647
May00 000118 203.25 203.75 201.50 202.50 +1.50 677 3,913 +30
Jun00 000118 197.25 198.00 195.50 196.50 +1.50 970 9,530 -96
Jul00 000118 193.00 193.00 192.25 192.75 +1.25 150 7,404 +79
Aug00 000118 190.50 190.75 190.50 190.75 +1.00 0 4,154 +0
Sep00 000118 187.25 188.75 187.25 188.75 +0.50 0 2,290 +0
Total Volume and Open Interest 23,597 108,964 +3,832
US Dollar Index(NYBOT)
Mar00 000118 101.56 101.86 101.38 101.65 +0.20 76 6,156 -3,135
Jun00 000118 101.33 101.33 101.33 101.33 +0.20 0 2,020 +1
Sep00 000118 101.01 101.01 101.01 101.01 +0.20      
Total Volume and Open Interest 6,500    
Australian Dollar(IMM)
Mar00 000118 66.40 66.62 66.30 66.56 -0.17 1,965 39,831 -63
Jun00 000118 66.50 66.65 66.50 66.61 -0.17 0 14 +0
Sep00 000118 66.66 66.66 66.66 66.66 -0.17 0 1 +0
Total Volume and Open Interest 1,965 39,853 -63
British Pound(IMM)
Mar00 000118 163.50 163.92 163.34 163.62 +0.16 10,783 36,581 -1,367
Jun00 000118 163.56 163.80 163.36 163.56 +0.16 1 14 -1
Sep00 000118 163.48 163.48 163.48 163.48 +0.16 0 1 +0
Total Volume and Open Interest 10,784 36,596 -1,368
Canadian Dollar(IMM)
Mar00 000118 69.09 69.19 68.96 69.03 +0.04 8,845 55,744 -1,290
Jun00 000118 69.26 69.32 69.15 69.18 +0.04 21 5,500 +7
Sep00 000118 69.48 69.48 69.27 69.30 +0.04 0 1,299 +0
Dec00 000118 69.57 69.57 69.38 69.41 +0.04 14 510 -16
Total Volume and Open Interest 8,880 63,087 -1,299
Japanese Yen(IMM)
Mar00 000118 95.68 95.77 95.45 95.48 +0.01 16,443 95,344 -200
Jun00 000118 97.24 97.25 97.05 97.05 +0.01 0 3,247 +0
Sep00 000118 98.60 98.60 98.60 98.60 +0.01 0 244 +0
Total Volume and Open Interest 16,445 98,924 -198
Swiss Franc(IMM)
Mar00 000118 62.97 63.25 62.85 63.13 -0.09 27,864 56,970 +2,048
Jun00 000118 63.69 63.94 63.57 63.83 -0.11 40 222 +17
Sep00 000118 64.49 64.49 64.30 64.49 -0.12 0 32 +0
Total Volume and Open Interest 27,904 57,224 +2,065
EuroFX(IMM)
Mar00 000118 101.36 101.80 101.20 101.63 -0.22 37,618 61,233 -4,827
Jun00 000118 102.25 102.50 101.99 102.35 -0.22 9 212 +5
Sep00 000118 103.02 103.02 103.02 103.02 -0.22 0 99 +0
Total Volume and Open Interest 37,627 61,558 -4,822
Mexican Peso(IMM)
Mar00 000118 10390.0 10450.0 10370.0 10433.0 +45.0 1,471 13,847 +281
Jun00 000118 10060.0 10105.0 10045.0 10090.0 +42.0 478 2,758 +406
Total Volume and Open Interest 1,959 16,855 +697
30-Year T-Bonds(CBOT)
Mar00 000118 89~22 89~27 89~00 89~07 -0~17 425,767 597,119 +15,064
Jun00 000118 89~16 89~16 88~22 88~28 -0~18 5,420 45,348 +1,669
Sep00 000118 88~16 88~19 88~16 88~19 -0~18 11 626 +5
Total Volume and Open Interest 431,198 643,134 +16,738
Municipal Bonds(CBOT)
Mar00 000118 90~25 90~30 90~17 90~18 -0~14 1,721 21,237 -286
Jun00 000118 89~26 89~26 89~18 89~18 -0~14 96 81 +31
Total Volume and Open Interest 1,817 21,318 -255
10-Year T-Notes(CBOT)
Mar00 000118 94~185 94~230 93~315 94~040 -0~155 153,998 567,863 +11,377
Jun00 000118 94~065 94~065 93~220 93~255 -0~170 2,445 22,052 +2,118
Total Volume and Open Interest 156,443 589,915 +13,495
5-Year T-Notes(CBOT)
Mar00 000118 97~080 97~085 97~000 97~035 -0~075 70,386 379,607 +1,374
Jun00 000118 96~230 96~240 96~220 96~240 -0~085 616 8,938 +504
Total Volume and Open Interest 71,002 388,545 +1,878
2 Year T-Notes(CBOT)
Mar00 000118 98~120 98~120 98~107 98~115 -0~009 1,920 32,502 -32
Jun00 000118 98~095 98~095 98~095 98~095 -0~009      
Total Volume and Open Interest 1,920 32,502 -32
3-Mth T-Bills(IMM)
Mar00 000118 94.43 94.43 94.43 94.43 unch 0 2,411 +3
Total Volume and Open Interest 0 2,411 +3
Eurodollars(IMM)
Mar00 000118 93.765 93.775 93.760 93.770 unch 79,930 496,047 -10,767
Jun00 000118 93.410 93.430 93.390 93.410 -0.005 133,468 462,186 +454
Sep00 000118 93.160 93.175 93.125 93.165 -0.010 117,663 387,544 +8,015
Dec00 000118 92.940 92.950 92.905 92.940 -0.025 63,507 287,625 +2,839
Mar01 000118 92.885 92.895 92.850 92.880 -0.030 45,882 236,869 -249
Jun01 000118 92.800 92.810 92.760 92.785 -0.040 21,343 170,063 +1,313
Sep01 000118 92.750 92.755 92.705 92.730 -0.040 12,510 121,621 +1,615
Dec01 000118 92.670 92.670 92.620 92.640 -0.050 8,848 99,806 +1,014
Mar02 000118 92.695 92.705 92.650 92.670 -0.050 4,395 94,781 +224
Jun02 000118 92.685 92.690 92.635 92.650 -0.055 2,761 67,739 +323
Sep02 000118 92.670 92.670 92.615 92.635 -0.055 2,987 63,676 -57
Dec02 000118 92.580 92.580 92.555 92.570 -0.060 2,748 62,115 -128
Total Volume and Open Interest 524,222 2,986,753 +4,953
3-Mth Euro-Yen(IMM)
Mar00 000118 99.84 99.85 99.83 99.83 +0.01 949 21,182 +425
Jun00 000118 99.77 99.78 99.77 99.78 +0.04 705 15,197 +168
Sep00 000118 99.61 99.62 99.61 99.61 +0.04 230 12,155 -303
Dec00 000118 99.45 99.45 99.44 99.45 +0.05 530 7,055 -10
Mar01 000118 99.33 99.33 99.33 99.33 +0.05 299 7,934 +649
Jun01 000118 99.21 99.21 99.21 99.21 +0.06 0 3,717 +300
Sep01 000118 99.06 99.06 99.06 99.06 +0.06 0 4,710 -79
Dec01 000118 98.89 98.89 98.89 98.89 +0.06 0 8 +0
Mar02 000118 98.76 98.76 98.76 98.76 +0.06 0 179 +0
Jun02 000118 98.68 98.68 98.68 98.68 unch 0 49 +0
Total Volume and Open Interest 2,713 72,186 +1,150
3-Mth Euro-Yen(SIMEX)
Mar00 000118 99.82 99.85 99.82 99.85 +0.03 1,630 124,829 +0
Jun00 000118 99.74 99.79 99.74 99.78 +0.04 13,064 107,979 +0
Sep00 000118 99.57 99.62 99.57 99.61 +0.04 5,889 61,331 +0
Dec00 000118 99.39 99.44 99.39 99.44 +0.05 1,625 38,037 +0
Mar01 000118 99.27 99.33 99.27 99.33 +0.05 1,804 42,867 +0
Jun01 000118 99.16 99.22 99.16 99.21 +0.06 2,077 37,275 +0
Sep01 000118 99.00 99.07 99.00 99.07 +0.07 2,956 26,989 +0
Dec01 000118 98.86 98.89 98.86 98.89 +0.06 0 2,193 +0
Total Volume and Open Interest 29,045 445,210 +0
German Euro-Bund(EUREX)
Mar00 000118 102.63 102.73 101.96 102.06 -0.61 372,545 664,916 +14,119
Jun00 000118 101.76 101.76 101.23 101.23 -0.60 3,192 31,608 +260
Sep00 000118 100.56 100.56 100.56 100.56 -0.61 0 2,095 +49
Total Volume and Open Interest 375,737 698,619 +14,428
German Euro-Bobl(EUREX)
Mar00 000118 102.96 103.03 102.70 102.82 -0.17 192,499 397,801 +13,906
Jun00 000118 102.23 102.23 102.02 102.02 -0.26 0 892 -14
Sep00 000118 101.62 101.62 101.62 101.62 -0.17      
Total Volume and Open Interest 192,499 398,693 +13,892
Long Gilt(LIFFE)
Mar00 000118 108~31 109~02 108~05 108~07 -0~28 5,161 69,479 +87
Jun00 000118 108~28 108~28 108~23 108~28 -0~24      
Total Volume and Open Interest 6,116 69,479 +87
3-Mth Short Sterling(LIFFE)
Mar00 000118 93.54 93.55 93.53 93.54 -0.01 9,998 184,584 +3,075
Jun00 000118 93.12 93.13 93.09 93.11 -0.02 10,057 166,124 +828
Sep00 000118 92.85 92.86 92.81 92.81 -0.05 7,103 115,229 +2,574
Total Volume and Open Interest 38,810 759,888 +6,233
3-Mth Euribor(LIFFE)
Mar00 000118 96.405 96.405 96.385 96.400 -0.010 23,240 346,400 -4,292
Jun00 000118 96.040 96.040 95.995 96.015 -0.020 21,210 234,169 +1,759
Sep00 000118 95.745 95.745 95.695 95.715 -0.025 16,970 184,177 +1,185
Total Volume and Open Interest 100,038 1,195,633 -15,053
3-Mth Aus T-Bills(SFE)
Mar00 000118 93.94 93.96 93.94 93.95 +0.01 1,670 0 +0
Jun00 000118 93.42 93.47 93.42 93.46 +0.04 1,145 0 +0
Sep00 000118 93.04 93.11 93.04 93.09 +0.03 468 0 +0
Dec00 000118 92.81 92.82 92.76 92.80 +0.02 542 0 +0
Mar01 000118 92.62 92.63 92.56 92.62 +0.03 120 0 +0
Jun01 000118 92.47 92.48 92.47 92.48 +0.04 27 0 +0
Sep01 000118 92.34 92.36 92.34 92.36 +0.04 343 0 +0
Dec01 000118 92.25 92.26 92.25 92.26 +0.04 94 0 +0
Mar02 000118 92.17 92.17 92.17 92.17 +0.01      
Jun02 000118 92.13 92.13 92.13 92.13 +0.01      
Total Volume and Open Interest 4,409 448,218 +751
10-Year Aus T-Bonds(SFE)
Mar00 000118 92.68 92.75 92.65 92.65 -0.04 4,880 0 +0
Jun00 000118 92.85 92.85 92.85 92.85 +0.04      
Total Volume and Open Interest 4,880 157,854 -3,461
3-Year Aus T-Bonds(SFE)
Mar00 000118 93.05 93.10 93.04 93.09 +0.04 9,537 0 +0
Jun00 000118 93.19 93.19 93.19 93.19 +0.04      
Total Volume and Open Interest 9,537 277,909 +236
Gold(CMX)
Feb00 000118 287.8 289.8 285.9 289.6 +4.7 12,171 55,526 -8,298
Apr00 000118 290.0 292.5 288.3 292.1 +4.8 1,509 19,085 -63
Jun00 000118 293.0 294.5 291.1 294.4 +4.8 606 23,281 -183
Aug00 000118 296.8 296.8 296.8 296.8 +4.8 2 10,381 +1
Oct00 000118 299.3 299.3 299.3 299.3 +5.0 6 3,270 -6
Dec00 000118 299.5 302.5 298.8 301.7 +5.1 5 15,534 -1
Total Volume and Open Interest 14,308 149,669 -8,550
Silver(CMX)
Mar00 000118 517.5 519.0 512.5 516.5 +1.5 5,478 55,257 -391
May00 000118 522.0 522.0 516.0 519.7 +1.5 104 6,344 +10
Jul00 000118 523.5 524.5 518.0 521.6 +1.6 102 3,653 +11
Sep00 000118 523.5 523.5 523.5 523.5 +1.7 0 1,406 +0
Dec00 000118 523.0 524.5 522.0 524.5 +1.8 29 4,997 -1
Total Volume and Open Interest 5,721 75,407 -380
Platinum(NYM)
Jan00 000118 428.0 430.7 427.5 430.7 +5.3 5 246 +1
Apr00 000118 407.0 416.0 407.0 415.7 +5.3 674 8,592 +60
Jul00 000118 406.5 408.7 406.5 408.7 +5.3 96 825 +34
Oct00 000118 408.7 408.7 408.7 408.7 +5.3      
Total Volume and Open Interest 775 9,667 +95
Palladium(NYME)
Mar00 000118 438.00 440.00 436.50 438.70 -2.30 274 2,966 +52
Jun00 000118 437.00 437.00 434.70 434.70 -2.30      
Total Volume and Open Interest 274 3,065 +52
Copper(CMX)
Mar00 000118 85.70 86.90 85.10 86.60 +0.35 3,764 55,538 +554
May00 000118 86.60 87.55 86.10 87.45 +0.40 238 6,573 +59
Jul00 000118 86.90 88.25 86.50 88.00 +0.45 55 4,346 +16
Sep00 000118 87.90 88.65 87.80 88.65 +0.50 0 3,984 +0
Dec00 000118 88.60 89.20 88.60 89.20 +0.30 28 3,792 +1
Total Volume and Open Interest 5,010 85,154 +320
DJIA Index(CBOT)
Mar00 000118 11755 11790 11625 11655 -180 14,003 13,333 +302
Jun00 000118 11895 11895 11770 11796 -181 11 762 +5
Sep00 000118 11945 11945 11945 11945 -181 3 257 +1
Dec00 000118 12105 12105 12105 12105 -182 0 226 -9
Total Volume and Open Interest 14,017 14,578 +299
S & P 500(CME)
Mar00 000118 1466.00 1476.30 1462.00 1469.50 -8.50 87,433 354,678 -2,364
Jun00 000118 1482.50 1494.50 1481.50 1488.40 -8.70 289 8,458 -189
Sep00 000118 1506.50 1514.50 1504.50 1508.70 -8.80 22 2,602 -23
Dec00 000118 1527.50 1535.80 1525.80 1529.90 -8.90 5 2,554 +1
Total Volume and Open Interest 87,751 368,570 -2,574
S & P 500 E-Mini(Globex)
Mar00 000118 1478.00 1480.25 1462.00 1469.50 -8.50 57,407 16,088 +100
Jun00 000118 1498.00 1498.00 1484.50 1488.50 -8.50 14 18 +0
Total Volume and Open Interest 57,421 16,106 +100
NASDAQ 100(CME)
Mar00 000118 3710.00 3818.00 3698.00 3807.00 +55.50 15,408 25,273 +165
Jun00 000118 3851.50 3851.50 3851.50 3851.50 +50.00 0 53 -9
Sep00 000118 3905.00 3905.00 3905.00 3905.00 +53.50 0 1 +0
Total Volume and Open Interest 15,408 25,327 +156
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000118 3743.0 3819.5 3669.5 3807.0 +55.5 12,244 9,089 +827
Jun00 000118 3848.0 3860.0 3846.0 3860.0 +58.5 0 6 +0
Total Volume and Open Interest 12,244 9,095 +827
NYSE Composite(NYBOT)
Mar00 000118 648.00 651.50 647.10 649.30 -4.25 0 1,858 +3
Jun00 000118 655.75 657.05 655.75 657.05 -4.25 0 1,693 +1
Sep00 000118 664.80 664.80 664.80 664.80 -4.25      
Total Volume and Open Interest 0 3,800 +135
S & P Midcap 400(CME)
Mar00 000118 449.00 455.00 449.00 453.50 +1.00 41 12,834 +3
Jun00 000118 458.75 458.75 458.75 458.75 +1.00      
Sep00 000118 460.85 460.85 460.85 460.85 +1.00      
Total Volume and Open Interest 41 12,834 +3
Russell 2000(CME)
Mar00 000118 506.00 518.40 506.00 518.40 +7.85 149 13,402 -118
Jun00 000118 520.40 520.40 520.40 520.40 +7.85      
Sep00 000118 524.40 524.40 524.40 524.40 +7.85      
Total Volume and Open Interest 149 13,402 -118
Value Line(KCBT)
Mar00 000118 1035.00 1038.50 1032.50 1038.50 -4.50 24 250 -1
Total Volume and Open Interest 24 250 -1
Nikkei 225(CME)
Mar00 000118 19060 19085 18980 19030 -30 1,243 18,169 +153
Jun00 000118 19000 19100 18990 18990 -30 0 96 +0
Total Volume and Open Interest 1,243 18,265 +153
Nikkei 225(SIMEX)
Mar00 000118 19280 19320 19155 19175 -160 18,954 102,464 +2,420
Jun00 000118 19105 19105 19105 19105 -160 0 1,051 +0
Sep00 000118 19105 19105 19105 19105 -160 0 8,678 +0
Total Volume and Open Interest 18,954 113,194 -3,582
CAC 40(MATIF)
Jan00 000118 5852.0 5862.5 5665.0 5669.0 -171.0 32,757 132,396 +1,544
Feb00 000118 5831.5 5831.5 5679.5 5699.5 -165.5 56 3,471 +18
Mar00 000118 5880.0 5882.0 5695.5 5695.5 -182.5 1,502 63,408 -626
Total Volume and Open Interest 34,315 225,586 +936
DAX Index(EUREX)
Mar00 000118 7307.0 7338.0 7090.0 7123.0 -184.0 47,015 143,550 +4,204
Jun00 000118 7317.5 7392.0 7168.0 7177.0 -185.0 457 12,849 +897
Sep00 000118 7302.5 7338.0 7249.0 7249.0 -186.0 5 1,350 +6
Total Volume and Open Interest 47,477 157,749 +5,107
FT-SE 100(LIFFE)
Mar00 000118 6686.00 6724.00 6500.50 6511.00 -186.50 19,802 205,560 +5,923
Jun00 000118 6740.00 6740.00 6579.50 6580.50 -191.50 0 2,348 +0
Sep00 000118 6652.50 6652.50 6651.50 6652.50 -191.50 0 551 +0
Total Volume and Open Interest 23,505 208,459 +5,923
SPI 200(SFE)
Mar00 000118 3130.0 3154.0 3125.0 3142.0 +6.0 8,068 0 +0
Jun00 000118 3166.0 3166.0 3160.0 3160.0 +5.0 143 0 +0
Sep00 000118 3175.0 3175.0 3175.0 3175.0 unch 45 0 +0
Total Volume and Open Interest 8,478 154,606 +2,573
GSCI(CME)
Feb00 000118 204.10 205.80 202.20 205.70 +2.70 2,073 41,367 +2,270
Mar00 000118 204.00 204.00 204.00 204.00 +3.10 0 59 +0
Apr00 000118 201.20 201.20 201.20 201.20 +3.30      
Total Volume and Open Interest 4,244 42,611 +257
Bridge CRB Index(NYBOT)
Feb00 000118 206.60 208.25 206.40 208.10 +0.90 422 1,451 +54
Apr00 000118 208.00 209.20 207.35 209.00 +0.80 87 1,200 +15
Jun00 000118 210.00 211.00 210.00 211.00 +0.80 0 542 +0
Total Volume and Open Interest 779 3,193 -230
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