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 25, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000125 511.50 517.50 510.50 517.00 +5.00 36,607 76,139 +359
May00 000125 520.50 525.75 519.25 525.25 +4.50 6,197 31,578 +717
Jul00 000125 529.50 534.00 528.00 533.75 +4.25 4,805 28,265 +598
Aug00 000125 531.00 536.00 530.00 535.50 +4.75 312 4,027 +206
Sep00 000125 532.50 538.00 532.00 537.00 +4.25 96 1,877 +17
Nov00 000125 539.00 543.50 538.00 543.25 +3.50 2,302 15,441 +379
Jan01 000125 545.50 550.00 545.50 550.00 +4.00 29 128 +18
Total Volume and Open Interest 50,383 157,645 +2,322
Soybean Meal(CBOT)
Mar00 000125 163.50 165.50 163.30 165.30 +1.20 13,234 55,377 -1,162
May00 000125 166.00 167.70 165.60 167.50 +0.90 5,085 29,994 +32
Jul00 000125 167.80 169.80 167.80 169.60 +1.00 2,127 18,713 -54
Aug00 000125 168.50 170.20 168.50 170.00 +1.10 486 5,646 +148
Sep00 000125 169.00 171.00 169.00 171.00 +1.00 302 4,086 +189
Oct00 000125 170.00 171.00 169.80 170.90 +0.90 115 2,679 +86
Dec00 000125 173.00 174.20 172.30 174.10 +1.10 164 8,146 +25
Jan01 000125 174.00 174.50 174.00 174.50 +1.30 9 38 +4
Total Volume and Open Interest 21,522 124,679 -732
Soybean Oil(CBOT)
Mar00 000125 16.48 16.64 16.36 16.48 +0.03 7,928 57,504 -975
May00 000125 16.77 16.94 16.66 16.79 +0.07 2,197 27,479 -129
Jul00 000125 17.07 17.23 16.98 17.10 +0.08 910 20,129 +196
Aug00 000125 17.22 17.37 17.12 17.21 +0.05 277 5,120 +22
Sep00 000125 17.27 17.45 17.26 17.35 +0.08 187 3,312 +9
Oct00 000125 17.46 17.55 17.46 17.47 +0.05 12 3,381 +6
Dec00 000125 17.75 17.92 17.70 17.75 +0.04 117 12,091 -27
Jan01 000125 18.05 18.05 18.05 18.05 +0.03 0 3,017 +0
Total Volume and Open Interest 11,628 134,346 -1,022
Canola(WCE)
Mar00 000125 267.7 267.7 264.8 266.5 -1.7 2,883 32,415 -818
May00 000124 274.5 275.0 272.3 272.8 +2.5 1,119 10,657 +302
Jul00 000125 276.0 277.0 274.8 276.5 unch 17 10,565 -5
Aug00 000125 279.5 279.5 279.5 279.5 -1.2 0 1,670 +0
Sep00 000125 281.0 281.0 281.0 281.0 unch 11 809 +11
Total Volume and Open Interest 4,449 58,522 -430
Corn(CBOT)
Mar00 000125 227.00 228.25 226.00 227.50 +0.25 57,415 216,039 -6,301
May00 000125 234.50 236.00 233.50 235.50 +0.75 15,055 85,177 +3,993
Jul00 000125 241.50 242.75 240.75 242.25 +0.50 10,315 88,039 +1,086
Sep00 000125 248.00 248.50 246.75 248.00 +0.25 3,087 26,245 +503
Nov00 000125 251.50 253.25 251.00 253.00 +0.75 93 902 +38
Dec00 000125 254.75 256.00 254.25 255.75 +0.50 10,392 53,749 +1,431
Total Volume and Open Interest 97,850 479,192 +1,642
Wheat(CBOT)
Mar00 000125 265.00 265.25 263.00 264.75 -1.25 17,626 80,726 -1,294
May00 000125 276.00 276.50 274.00 276.00 -0.75 2,457 14,338 +465
Jul00 000125 285.50 286.50 284.50 285.50 -1.50 5,288 25,668 +1,167
Sep00 000125 295.00 296.00 294.50 296.00 -1.50 895 3,099 +547
Dec00 000125 310.50 310.50 308.25 309.50 -2.50 1,704 6,305 +1,062
Total Volume and Open Interest 27,970 130,229 +1,947
Wheat(KCBT)
Mar00 000125 294.00 294.50 292.00 293.50 -1.00 5,110 36,426 -414
May00 000125 304.00 304.25 302.75 303.50 -1.50 1,013 10,842 -166
Jul00 000125 314.75 314.75 312.75 314.25 -1.25 1,513 13,661 +182
Sep00 000125 323.50 323.50 322.25 323.50 -0.50 25 855 +10
Dec00 000125 335.00 335.00 333.00 334.50 -1.25 456 1,950 -91
Total Volume and Open Interest 8,119 63,736 -477
Wheat(MGE)
Mar00 000125 327.00 327.75 326.25 326.75 -1.25 1,746 11,710 +123
May00 000125 337.00 337.00 335.75 336.25 -1.25 406 5,021 -63
Jul00 000125 344.50 345.50 344.00 344.25 -1.00 351 3,608 +169
Sep00 000125 352.00 353.25 352.00 352.50 -0.50 4 1,424 +0
Dec00 000125 362.00 363.00 362.00 362.75 -0.75 28 617 +14
Total Volume and Open Interest 2,535 22,452 +243
Oats(CBOT)
Mar00 000125 114.25 115.50 113.75 115.00 +1.00 764 7,155 -49
May00 000125 120.00 121.00 119.75 121.00 +1.00 324 3,957 +106
Jul00 000125 118.25 119.25 117.75 119.00 +1.00 170 2,810 +54
Sep00 000125 122.00 122.50 122.00 122.50 +0.75 7 782 +1
Total Volume and Open Interest 1,291 16,802 +110
Rough Rice(CBOT)
Mar00 000125 5.60 5.72 5.59 5.69 +0.11 375 3,685 -29
May00 000125 5.84 5.95 5.84 5.92 +0.11 138 2,084 +70
Jul00 000125 6.07 6.17 6.06 6.11 +0.09 79 961 +25
Sep00 000125 6.79 6.79 6.73 6.73 +0.04 5 140 -4
Total Volume and Open Interest 602 7,024 +48
Live Cattle(CME)
Feb00 000125 70.050 70.050 69.575 69.825 unch 3,675 39,183 -547
Apr00 000125 72.100 72.300 71.825 72.175 +0.150 3,720 52,732 +791
Jun00 000125 69.700 69.750 69.450 69.650 +0.200 1,815 21,690 +465
Aug00 000125 70.350 70.525 70.250 70.450 +0.200 950 11,878 +269
Oct00 000125 72.500 72.700 72.450 72.525 +0.125 113 4,208 +40
Dec00 000125 73.525 73.725 73.500 73.600 +0.100 62 3,198 +40
Total Volume and Open Interest 10,343 135,332 +1,059
Feeder Cattle(CME)
Jan00 000125 85.300 85.300 85.025 85.125 -0.175 178 2,698 -56
Mar00 000125 84.950 85.350 84.650 85.225 +0.500 966 10,625 +40
Apr00 000125 84.850 85.400 84.750 85.275 +0.525 307 4,586 +54
May00 000125 84.900 85.250 84.725 85.225 +0.475 297 5,134 +93
Aug00 000125 85.850 86.300 85.800 86.225 +0.525 120 4,097 -4
Sep00 000125 86.300 86.575 86.200 86.400 +0.375      
Oct00 000125 86.650 87.100 86.650 86.850 +0.275 33 1,046 +3
Total Volume and Open Interest 2,064 30,147 +171
Lean Hogs(CME)
Feb00 000125 56.850 56.950 56.025 56.100 -0.425 2,480 14,779 -534
Apr00 000125 59.800 60.000 59.000 59.125 -0.525 2,956 21,068 +1,005
Jun00 000125 67.000 67.500 66.950 67.150 unch 868 9,212 +233
Jul00 000125 65.700 66.000 65.600 65.650 -0.150 183 2,697 +46
Aug00 000125 63.750 64.200 63.550 63.600 -0.225 315 2,301 +192
Oct00 000125 58.750 58.900 58.550 58.800 -0.100 175 1,140 +135
Dec00 000125 56.900 57.000 56.700 56.900 -0.050 44 340 +21
Feb01 000125 58.400 58.400 58.100 58.100 -0.100 1 34 +0
Total Volume and Open Interest 7,022 51,577 +1,098
Pork Bellies(CME)
Feb00 000125 88.000 90.200 87.900 88.775 +1.225 851 3,665 -108
Mar00 000125 87.200 89.600 87.200 88.100 +1.200 447 1,131 +79
May00 000125 87.800 89.850 87.800 88.750 +1.300 167 832 +64
Jul00 000125 85.800 87.000 85.800 87.000 +1.400 39 251 +7
Aug00 000125 84.000 84.000 83.700 83.950 +1.200 7 53 +1
Total Volume and Open Interest 1,511 5,932 +43
Cocoa(NYBOT)
Mar00 000125 845 846 835 838 -6 2,671 38,854 +417
May00 000125 872 876 865 868 -7 1,624 21,781 +24
Jul00 000125 896 900 893 893 -7 1,673 9,258 -232
Sep00 000125 920 924 919 919 -7 307 14,769 +97
Dec00 000125 953 957 950 955 -6 1,111 7,062 +377
Mar01 000125 993 993 991 991 -6 117 6,112 +97
May01 000125 1017 1021 1017 1019 -6 196 3,119 +165
Total Volume and Open Interest 8,499 105,145 +1,340
Coffee "C"(NYBOT)
Mar00 000125 111.90 113.70 111.60 112.85 +0.95 5,821 26,815 -190
May00 000125 114.75 116.35 114.60 115.75 +0.95 2,104 12,053 +677
Jul00 000125 117.25 118.40 117.20 118.10 +0.85 213 3,443 -36
Sep00 000125 119.20 120.25 118.95 119.80 +0.85 127 3,217 +0
Dec00 000125 122.00 122.00 121.30 121.30 +0.85 66 2,411 +47
Mar01 000125 123.50 123.50 122.50 122.50 +0.85 16 443 +4
Total Volume and Open Interest 8,358 48,394 +513
Orange Juice(NYBOT)
Mar00 000125 82.50 83.40 82.45 82.75 +0.15 2,485 16,272 +51
May00 000125 82.70 83.20 82.25 82.50 unch 1,068 5,321 +254
Jul00 000125 83.25 83.25 82.55 82.55 unch 197 2,146 +17
Sep00 000125 83.50 83.50 82.50 82.55 unch 62 940 -1
Nov00 000125 83.00 83.00 82.15 82.15 -0.15 11 348 +7
Total Volume and Open Interest 3,845 25,304 +347
Sugar #11(NYBOT)
Mar00 000125 5.35 5.40 5.30 5.32 +0.03 9,206 89,168 +789
May00 000125 5.58 5.58 5.49 5.50 -0.01 5,810 52,310 -76
Jul00 000125 5.83 5.83 5.76 5.78 -0.01 2,400 31,213 -71
Oct00 000125 6.15 6.19 6.13 6.15 -0.02 1,050 13,677 -65
Mar01 000125 6.30 6.34 6.28 6.29 -0.02 754 9,772 +54
Total Volume and Open Interest 19,263 197,517 +644
London Cocoa(LCE)
Mar00 000125 559 567 558 567 unch 2,049 51,110 -1,605
May00 000125 590 598 590 597 unch 1,447 35,990 +326
Jul00 000125 607 612 605 612 unch 451 18,241 -49
Sep00 000125 623 629 623 629 unch 167 24,580 +118
Dec00 000125 645 652 645 652 unch 194 18,830 +115
Mar01 000125 668 673 668 673 unch 368 10,701 +94
May01 000125 685 690 685 690 unch 0 5,596 +0
Total Volume and Open Interest 4,676 171,447 -1,001
London Coffee(LCE)
Jan00 000125 1390.00 1410.00 1390.00 1405.00 +5.00 671 9,029 -39
Mar00 000125 1100.00 1110.00 1098.00 1107.00 +1.00 1,943 31,754 +3
May00 000125 1120.00 1132.00 1118.00 1128.00 +2.00 1,074 12,224 +254
Jul00 000125 1144.00 1156.00 1143.00 1152.00 +4.00 633 6,835 +134
Sep00 000125 1170.00 1181.00 1170.00 1174.00 +4.00 126 1,759 +33
Nov00 000125 1194.00 1204.00 1194.00 1196.00 +4.00 235 1,242 +176
Total Volume and Open Interest 4,682 62,930 +561
London Sugar(LCE)
Mar00 000125 166.20 167.80 166.10 166.40 unch 3,190 17,615 -944
May00 000125 170.50 170.70 169.00 169.50 -0.10 1,862 15,291 +323
Aug00 000125 174.00 175.50 174.00 174.50 +0.40 436 8,123 +261
Oct00 000125 178.00 180.00 178.00 179.00 +0.20 213 4,365 -200
Dec00 000125 183.50 183.50 181.00 181.00 -0.30 0 87 +0
Total Volume and Open Interest 5,701 45,551 -560
Cotton(NYBOT)
Mar00 000125 56.15 58.00 56.10 57.86 +1.51 4,199 37,634 +212
May00 000125 57.45 59.00 57.35 58.93 +1.33 1,905 16,570 +397
Jul00 000125 58.35 59.95 58.35 59.83 +1.26 519 10,738 +29
Oct00 000125 59.30 60.50 59.25 60.50 +1.20 12 585 +9
Dec00 000125 59.50 60.95 59.50 60.94 +1.29 243 6,178 +45
Mar01 000125 61.88 61.88 61.88 61.88 +1.28 2 380 +0
Total Volume and Open Interest 6,880 72,287 +672
Lumber(CME)
Mar00 000125 330.0 331.5 327.0 328.3 -3.2 441 2,024 -7
May00 000125 330.0 330.5 328.1 328.8 -1.5 128 588 -13
Jul00 000125 330.2 333.0 330.2 330.3 +0.1 12 213 -6
Sep00 000125 331.8 333.0 331.2 332.0 -0.5 6 63 +0
Total Volume and Open Interest 587 2,890 -49
Crude Oil(NYM)
Mar00 000125 27.70 28.44 27.70 28.28 +0.45 57,640 133,120 -323
Apr00 000125 26.93 27.45 26.84 27.31 +0.40 24,340 56,670 +369
May00 000125 26.09 26.57 26.03 26.44 +0.35 12,637 40,483 +1,324
Jun00 000125 25.35 25.80 25.35 25.66 +0.31 8,340 47,986 -1,641
Jul00 000125 24.70 25.02 24.70 24.94 +0.29 3,062 34,165 +427
Aug00 000125 24.16 24.35 24.16 24.31 +0.27 1,527 20,753 +45
Sep00 000125 23.50 23.82 23.50 23.80 +0.25 604 16,037 +401
Oct00 000125 23.20 23.35 23.20 23.33 +0.23 545 13,943 +97
Nov00 000125 22.76 22.91 22.76 22.88 +0.22 104 11,683 +132
Dec00 000125 22.30 22.50 22.30 22.48 +0.22 4,950 36,502 -682
Total Volume and Open Interest 117,206 497,801 -777
Heating Oil(NYM)
Feb00 000125 86.00 91.50 85.00 90.38 +4.03 23,938 26,916 -2,966
Mar00 000125 74.50 76.30 74.00 75.21 +1.13 27,383 31,918 -1,496
Apr00 000125 69.75 71.00 69.50 70.06 +0.48 5,990 13,329 +510
May00 000125 66.00 67.75 66.00 66.81 +0.33 67,124 137,548 -1,262
Jun00 000125 64.00 65.00 64.00 64.21 +0.28 67,124 137,548 -1,262
Jul00 000125 62.80 63.00 62.50 62.71 +0.23 317 12,599 -128
Aug00 000125 62.00 62.40 61.86 61.86 +0.23 176 4,936 -61
Sep00 000125 62.20 62.20 62.06 62.06 +0.23 272 4,431 +10
Oct00 000125 62.31 62.31 62.31 62.31 +0.23 43 2,284 +7
Nov00 000125 62.56 62.56 62.56 62.56 +0.23 79 1,535 -7
Total Volume and Open Interest 67,124 137,548 -1,262
Unleaded Gas(NYM)
Feb00 000125 75.70 77.90 75.60 76.79 +1.31 14,425 20,555 -3,280
Mar00 000125 75.70 77.70 75.50 76.48 +1.10 13,626 27,027 +1,191
Apr00 000125 78.20 80.20 78.10 79.00 +1.02 2,067 19,565 -233
May00 000125 77.60 78.50 77.40 77.65 +1.02 1,048 8,440 +62
Jun00 000125 75.05 76.00 75.05 75.80 +1.02 435 3,851 +125
Jul00 000125 73.00 74.20 73.00 73.60 +1.07 205 3,809 +11
Aug00 000125 71.35 71.35 71.35 71.35 +1.07 125 2,267 +52
Sep00 000125 68.75 69.40 68.75 68.90 +1.12 65 3,874 +20
Total Volume and Open Interest 32,026 89,652 -2,042
Natural Gas(NYM)
Feb00 000125 2.600 2.630 2.575 2.616 +0.088 35,075 42,574 -5,716
Mar00 000125 2.550 2.595 2.550 2.583 +0.075 20,734 45,826 +1,837
Apr00 000125 2.540 2.565 2.520 2.548 +0.046 5,184 23,378 -56
May00 000125 2.530 2.555 2.520 2.540 +0.035 3,010 15,781 -6
Jun00 000125 2.540 2.555 2.520 2.540 +0.027 1,595 14,913 +113
Jul00 000125 2.545 2.565 2.535 2.552 +0.025 1,581 12,997 +251
Aug00 000125 2.560 2.580 2.545 2.567 +0.021 1,272 12,702 +123
Sep00 000125 2.585 2.590 2.560 2.577 +0.018 1,138 11,996 -99
Total Volume and Open Interest 73,781 272,947 -3,562
Brent Crude Oil(IPE)
Mar00 000125 25.88 26.65 25.58 26.54 +0.48 37,451 69,766 -104
Apr00 000125 24.95 25.66 24.72 25.58 +0.44 20,853 53,611 -2,078
May00 000125 24.10 24.81 23.94 24.74 +0.43 9,057 19,318 -2,659
Jun00 000125 23.37 24.08 23.30 24.05 +0.46 6,247 22,514 -2,700
Jul00 000125 22.77 23.42 22.77 23.42 +0.45 1,716 15,963 +128
Aug00 000125 22.45 22.98 22.25 22.91 +0.48 696 4,784 +194
Sep00 000125 21.85 22.57 21.85 22.51 +0.49 467 4,387 -345
Oct00 000125 21.53 22.20 21.20 22.15 +0.49 877 6,969 -320
Total Volume and Open Interest 79,281 246,957 -8,513
Gas Oil(IPE)
Feb00 000125 223.50 230.00 219.25 226.00 +0.50 13,762 40,141 -1,297
Mar00 000125 216.00 223.00 214.75 220.25 +1.00 11,321 22,677 -656
Apr00 000125 208.25 213.00 207.50 210.50 +0.50 5,034 10,887 -28
May00 000125 199.50 205.00 199.50 203.00 +1.75 1,863 4,508 +108
Jun00 000125 193.75 197.50 193.50 197.00 +2.00 1,227 11,040 +707
Jul00 000125 192.00 193.50 192.00 193.50 +2.75 517 7,489 -100
Aug00 000125 191.00 191.00 191.00 191.00 +2.75 0 4,157 +0
Sep00 000125 189.00 189.50 189.00 189.50 +3.00 0 2,374 +0
Total Volume and Open Interest 34,493 117,155 -1,105
US Dollar Index(NYBOT)
Mar00 000125 101.80 102.35 101.75 102.15 +0.19 1,082 7,017 +337
Jun00 000125 101.53 101.79 101.53 101.79 +0.18 76 2,081 +60
Sep00 000125 101.43 101.43 101.43 101.43 +0.17      
Total Volume and Open Interest 1,158 9,098 +397
Australian Dollar(IMM)
Mar00 000125 65.63 65.68 65.43 65.53 +0.11 5,632 38,935 -1,551
Jun00 000125 65.70 65.70 65.55 65.58 +0.11 7 16 +1
Sep00 000125 65.63 65.63 65.63 65.63 +0.11 0 1 +0
Total Volume and Open Interest 5,639 38,959 -1,550
British Pound(IMM)
Mar00 000125 164.54 165.08 164.40 164.44 -0.56 3,262 44,993 -354
Jun00 000125 164.36 165.10 164.36 164.36 -0.56 6 17 +0
Sep00 000125 164.28 164.28 164.28 164.28 -0.56 0 1 +0
Total Volume and Open Interest 3,274 45,011 -354
Canadian Dollar(IMM)
Mar00 000125 69.41 69.70 69.33 69.67 +0.27 9,089 65,509 +482
Jun00 000125 69.58 69.86 69.54 69.83 +0.28 48 5,665 +1
Sep00 000125 69.67 69.96 69.67 69.96 +0.29 29 1,352 +16
Dec00 000125 70.00 70.07 69.76 70.07 +0.29 14 522 +3
Total Volume and Open Interest 9,180 73,082 +502
Japanese Yen(IMM)
Mar00 000125 95.36 95.39 95.01 95.17 -0.27 16,504 96,740 +4,979
Jun00 000125 96.72 96.83 96.61 96.74 -0.28 175 3,285 +44
Sep00 000125 98.45 98.45 98.30 98.30 -0.28 0 363 +0
Total Volume and Open Interest 16,679 100,482 +5,023
Swiss Franc(IMM)
Mar00 000125 62.42 62.75 62.27 62.46 -0.17 22,998 59,696 -2,010
Jun00 000125 63.10 63.38 62.97 63.14 -0.17 71 274 +17
Sep00 000125 63.77 63.77 63.70 63.77 -0.17 0 32 +0
Total Volume and Open Interest 23,069 60,002 -1,993
EuroFX(IMM)
Mar00 000125 100.47 101.09 100.30 100.53 -0.26 20,528 64,759 +1,592
Jun00 000125 101.20 101.75 101.10 101.24 -0.27 102 349 +88
Sep00 000125 102.00 102.18 101.91 101.91 -0.26 2 99 +0
Total Volume and Open Interest 20,632 65,221 +1,680
Mexican Peso(IMM)
Mar00 000125 10290.0 10340.0 10280.0 10310.0 -10.0 5,935 14,372 -640
Jun00 000125 9940.0 9960.0 9940.0 9960.0 -10.0 658 2,930 -31
Total Volume and Open Interest 6,596 17,657 -671
30-Year T-Bonds(CBOT)
Mar00 000125 90~12 91~00 90~06 90~19 +0~08 235,533 627,464 -6,079
Jun00 000125 90~05 90~21 90~00 90~09 +0~08 7,404 58,971 +409
Sep00 000125 90~00 90~00 90~00 90~00 +0~08 0 625 +0
Total Volume and Open Interest 242,937 687,102 -5,670
Municipal Bonds(CBOT)
Mar00 000125 91~00 91~07 90~27 90~30 -0~02 966 21,730 +145
Jun00 000125 90~04 90~09 90~00 90~00 -0~07 12 202 -1
Total Volume and Open Interest 978 21,932 +144
10-Year T-Notes(CBOT)
Mar00 000125 94~195 94~260 94~135 94~155 -0~025 134,233 604,289 +6,197
Jun00 000125 94~070 94~125 94~030 94~040 -0~020 13,357 48,821 +10,649
Total Volume and Open Interest 147,590 653,110 +16,846
5-Year T-Notes(CBOT)
Mar00 000125 97~140 97~165 97~090 97~115 -0~015 46,316 397,225 -11,515
Jun00 000125 96~305 96~305 96~305 96~305 -0~010 7,030 21,392 +5,636
Total Volume and Open Interest 53,346 418,617 -5,879
2 Year T-Notes(CBOT)
Mar00 000125 99~003 99~008 98~126 99~000 -0~003 1,574 36,285 -895
Jun00 000125 98~102 98~102 98~102 98~102 -0~002 302 300 +300
Total Volume and Open Interest 1,876 36,585 -595
3-Mth T-Bills(IMM)
Mar00 000125 94.46 94.46 94.45 94.45 unch 38 2,441 +6
Total Volume and Open Interest 38 2,441 +6
Eurodollars(IMM)
Mar00 000125 93.795 93.800 93.785 93.795 -0.005 45,491 515,936 +6,852
Jun00 000125 93.475 93.485 93.460 93.475 -0.005 66,873 451,440 -356
Sep00 000125 93.235 93.245 93.210 93.225 -0.005 80,609 383,758 -2,060
Dec00 000125 93.030 93.050 93.010 93.015 -0.015 40,913 286,190 +3,754
Mar01 000125 92.960 92.980 92.940 92.950 -0.005 27,313 247,445 +934
Jun01 000125 92.870 92.895 92.855 92.860 -0.005 19,104 171,851 +2,392
Sep01 000125 92.825 92.850 92.805 92.815 -0.005 19,791 129,875 -2,858
Dec01 000125 92.760 92.770 92.730 92.730 -0.020 7,301 105,240 -376
Mar02 000125 92.785 92.805 92.770 92.775 -0.005 6,722 98,782 +881
Jun02 000125 92.785 92.795 92.750 92.755 -0.005 5,689 70,852 +1,674
Sep02 000125 92.765 92.775 92.740 92.740 -0.005 5,704 64,684 +1,502
Dec02 000125 92.695 92.705 92.670 92.670 -0.005 5,107 64,368 +418
Total Volume and Open Interest 355,423 2,998,807 +14,327
3-Mth Euro-Yen(IMM)
Mar00 000125 99.86 99.86 99.86 99.86 unch 1,794 21,253 +512
Jun00 000125 99.81 99.82 99.81 99.81 unch 1,966 16,075 +1,536
Sep00 000125 99.71 99.71 99.70 99.70 +0.02 2,062 12,864 +660
Dec00 000125 99.56 99.56 99.55 99.55 +0.02 427 7,671 -224
Mar01 000125 99.43 99.43 99.43 99.43 +0.01 384 13,305 +932
Jun01 000125 99.30 99.31 99.30 99.30 +0.01 518 4,141 +497
Sep01 000125 99.15 99.16 99.15 99.15 +0.01 0 5,731 +245
Dec01 000125 98.97 98.97 98.97 98.97 unch 0 101 -5
Mar02 000125 98.80 98.80 98.80 98.80 +0.04 0 179 +0
Jun02 000125 98.68 98.68 98.68 98.68 unch 0 49 +0
Total Volume and Open Interest 7,151 81,369 +4,153
3-Mth Euro-Yen(SIMEX)
Mar00 000125 99.86 99.87 99.86 99.86 unch 7,754 122,994 -835
Jun00 000125 99.79 99.82 99.79 99.81 +0.01 19,125 117,952 +1,202
Sep00 000125 99.67 99.71 99.67 99.71 +0.03 15,745 70,766 +2,955
Dec00 000125 99.53 99.56 99.53 99.56 +0.05 6,969 40,672 -446
Mar01 000125 99.42 99.45 99.41 99.43 +0.03 7,315 47,681 +1,535
Jun01 000125 99.29 99.32 99.29 99.32 +0.04 4,951 39,499 +1,315
Sep01 000125 99.15 99.19 99.14 99.17 +0.03 3,307 31,590 +1,633
Dec01 000125 98.99 99.00 98.99 99.00 +0.04 5 2,677 +0
Total Volume and Open Interest 66,171 477,699 +6,959
German Euro-Bund(EUREX)
Mar00 000125 102.99 103.24 102.87 103.08 +0.34 517,406 669,640 +20,208
Jun00 000125 101.40 102.36 101.40 102.25 +0.34 1,395 36,667 +284
Sep00 000125 101.58 101.58 101.58 101.58 +0.34 0 7,378 +1,788
Total Volume and Open Interest 518,801 713,685 +22,280
German Euro-Bobl(EUREX)
Mar00 000125 103.06 103.19 102.93 103.15 +0.21 240,927 397,530 -6,859
Jun00 000125 102.23 102.40 102.23 102.38 +0.23 0 10,853 +6,758
Sep00 000125 101.94 101.94 101.94 101.94 +0.20 0 185 +0
Total Volume and Open Interest 240,927 408,568 -101
Long Gilt(LIFFE)
Mar00 000125 109~13 109~29 109~12 109~25 +0~18 12,374 78,645 +151
Jun00 000125 110~06 110~06 110~06 110~06 +0~21      
Total Volume and Open Interest 13,692 78,645 +151
3-Mth Short Sterling(LIFFE)
Mar00 000125 93.62 93.63 93.58 93.63 +0.03 14,253 186,348 +1,804
Jun00 000125 93.23 93.26 93.22 93.26 +0.04 21,878 170,311 -5,384
Sep00 000125 92.97 93.00 92.95 92.98 +0.03 13,204 119,598 -2,159
Total Volume and Open Interest 64,634 766,872 -4,339
3-Mth Euribor(LIFFE)
Mar00 000125 96.390 96.415 96.365 96.385 +0.010 60,261 367,847 +6,140
Jun00 000125 96.045 96.060 96.015 96.040 +0.015 49,385 253,651 +6,542
Sep00 000125 95.760 95.785 95.740 95.770 +0.025 48,636 199,806 +4,294
Total Volume and Open Interest 219,170 1,270,402 +18,883
3-Mth Aus T-Bills(SFE)
Mar00 000125 93.91 93.92 93.88 93.89 -0.01 1,966 290,872 +290,872
Jun00 000125 93.46 93.48 93.44 93.46 +0.03 282 72,616 +72,616
Sep00 000125 93.11 93.13 93.08 93.10 +0.03 2,054 37,136 +37,136
Dec00 000125 92.83 92.84 92.78 92.80 +0.03 1,288 21,554 +21,554
Mar01 000125 92.64 92.64 92.60 92.61 +0.03 360 13,015 +13,015
Jun01 000125 92.47 92.47 92.44 92.46 +0.04 195 10,453 +10,453
Sep01 000125 92.35 92.35 92.30 92.32 +0.04 433 6,479 +6,479
Dec01 000125 92.22 92.23 92.22 92.23 +0.05 360 3,945 +3,945
Mar02 000125 92.17 92.17 92.15 92.15 +0.04 540 3,441 +3,441
Jun02 000125 92.07 92.07 92.07 92.07 +0.04 251 1,608 +1,608
Total Volume and Open Interest 7,815 464,820 +0
10-Year Aus T-Bonds(SFE)
Mar00 000125 92.72 92.78 92.71 92.72 -0.01 6,250 175,210 +175,210
Jun00 000125 92.71 92.71 92.71 92.71 +0.07      
Total Volume and Open Interest 6,250 175,210 +0
3-Year Aus T-Bonds(SFE)
Mar00 000125 93.06 93.08 93.04 93.06 +0.05 18,767 301,122 +301,122
Jun00 000125 92.75 92.75 92.75 92.75 +0.05      
Total Volume and Open Interest 18,767 301,122 +0
Gold(CMX)
Feb00 000125 290.5 291.0 286.6 286.6 -1.5 25,726 37,716 -7,446
Apr00 000125 293.1 294.0 288.6 289.0 -1.6 7,506 29,699 +2,920
Jun00 000125 295.9 295.9 291.0 291.3 -1.6 552 23,854 +120
Aug00 000125 293.8 293.8 293.8 293.8 -1.6 20 10,292 -5
Oct00 000125 296.3 296.3 296.3 296.3 -1.6 0 3,593 +0
Dec00 000125 300.8 300.8 298.8 298.8 -1.6 45 15,670 +20
Total Volume and Open Interest 33,852 144,273 -4,385
Silver(CMX)
Mar00 000125 533.5 536.0 530.0 531.5 +2.2 8,764 56,529 -135
May00 000125 534.0 537.0 532.5 533.4 +2.1 709 7,178 +176
Jul00 000125 536.0 540.0 535.0 535.4 +2.1 172 3,618 -19
Sep00 000125 536.0 536.4 535.0 536.4 +2.1 3 1,349 -2
Dec00 000125 540.0 540.0 536.9 536.9 +2.1 28 5,016 -9
Total Volume and Open Interest 9,838 77,074 +84
Platinum(NYM)
Jan00 000125 459.0 461.4 454.0 461.4 +5.9 38 67 -27
Apr00 000125 440.5 444.0 438.0 441.9 +5.9 1,700 10,704 +528
Jul00 000125 428.0 432.9 428.0 432.9 +5.4 32 855 -4
Oct00 000125 430.9 430.9 430.9 430.9 +5.4 2 16 +0
Total Volume and Open Interest 1,772 11,647 +497
Palladium(NYME)
Mar00 000125 477.00 482.00 475.20 479.00 +8.75 212 2,991 -19
Jun00 000125 472.00 476.00 471.00 474.50 +7.25 4 275 +1
Total Volume and Open Interest 216 3,266 -18
Copper(CMX)
Mar00 000125 86.00 86.20 84.10 84.25 -1.40 8,159 58,586 -1,923
May00 000125 86.80 87.00 85.10 85.20 -1.30 739 7,633 +89
Jul00 000125 87.70 87.70 85.70 85.95 -1.20 92 4,412 +32
Sep00 000125 87.70 87.70 86.60 86.65 -1.05 8 4,053 +2
Dec00 000125 88.60 88.60 87.25 87.35 -0.95 73 3,995 +26
Total Volume and Open Interest 9,547 89,244 -1,817
DJIA Index(CBOT)
Mar00 000125 11105 11155 10932 11098 +28 17,176 12,433 -223
Jun00 000125 11275 11280 11075 11232 +28 237 875 +58
Sep00 000125 11289 11400 11225 11371 +24 50 358 +50
Dec00 000125 11400 11560 11400 11528 +26 0 226 +0
Total Volume and Open Interest 17,463 13,892 -115
S & P 500(CME)
Mar00 000125 1416.00 1425.00 1398.00 1418.60 +6.80 99,945 355,187 +3,491
Jun00 000125 1429.50 1441.00 1417.50 1437.20 +6.90 249 8,558 +52
Sep00 000125 1456.40 1461.70 1438.70 1456.40 +6.70 88 2,590 +10
Dec00 000125 1477.00 1482.30 1459.30 1477.00 +6.70 15 2,613 -5
Total Volume and Open Interest 100,309 369,225 +3,548
S & P 500 E-Mini(Globex)
Mar00 000125 1411.00 1424.75 1397.50 1418.50 +6.75 71,537 18,846 +546
Jun00 000125 1435.00 1440.00 1424.00 1437.25 +7.00 5 17 +2
Total Volume and Open Interest 71,542 18,863 +548
NASDAQ 100(CME)
Mar00 000125 3715.00 3798.00 3605.00 3791.50 +108.00 17,352 29,057 +1,821
Jun00 000125 3845.50 3845.50 3845.50 3845.50 +109.00 0 52 +0
Sep00 000125 3899.50 3899.50 3899.50 3899.50 +109.00 4 4 +3
Total Volume and Open Interest 17,356 29,113 +1,824
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000125 3675.0 3797.0 3606.5 3791.5 +108.0 15,881 8,518 -373
Jun00 000125 3845.5 3845.5 3845.5 3845.5 +109.0 0 6 +0
Total Volume and Open Interest 15,881 8,524 -373
NYSE Composite(NYBOT)
Mar00 000125 629.75 632.00 623.75 628.55 -0.20 693 1,775 -5
Jun00 000125 635.00 636.30 632.75 636.30 -0.20 2 1,701 +2
Sep00 000125 644.05 644.05 644.05 644.05 -0.20      
Total Volume and Open Interest 0 3,800 +0
S & P Midcap 400(CME)
Mar00 000125 447.00 447.50 438.10 445.50 +1.00 1,220 12,740 +101
Jun00 000125 449.50 449.50 449.50 449.50 +1.00      
Sep00 000125 451.60 451.60 451.60 451.60 +1.00      
Total Volume and Open Interest 1,220 12,740 +101
Russell 2000(CME)
Mar00 000125 528.00 528.00 515.25 526.75 +3.25 2,256 13,052 +73
Jun00 000125 531.00 531.15 531.00 531.00 +3.25      
Sep00 000125 535.00 535.15 535.00 535.00 +3.25      
Total Volume and Open Interest 2,256 13,052 +73
Value Line(KCBT)
Mar00 000125 1017.00 1017.00 1001.00 1013.50 unch 93 286 +29
Total Volume and Open Interest 93 286 +29
Nikkei 225(CME)
Mar00 000125 18870 19000 18810 18975 +265 2,284 17,397 -82
Jun00 000125 18935 18970 18935 18935 +265 4 91 +2
Total Volume and Open Interest 2,288 17,488 -80
Nikkei 225(SIMEX)
Mar00 000125 18800 19100 18780 18925 -135 13,342 104,768 -94
Jun00 000125 18745 18860 18745 18860 -135 0 2,783 +0
Sep00 000125 18860 18860 18860 18860 -135 0 8,678 +0
Total Volume and Open Interest 21,446 124,679 -732
CAC 40(MATIF)
Jan00 000125 5598.0 5654.5 5566.0 5628.5 +28.5 54,724 97,859 -13,508
Feb00 000125 5623.0 5665.0 5601.5 5601.5 -80.0 10,484 18,999 +8,302
Mar00 000125 5634.0 5683.0 5599.0 5599.0 -98.0 6,114 59,038 +2,381
Total Volume and Open Interest 71,322 203,597 -2,825
DAX Index(EUREX)
Mar00 000125 6881.0 6933.0 6842.0 6891.0 -59.0 43,181 147,018 +221
Jun00 000125 6925.0 6976.0 6905.0 6942.5 -60.5 1,453 15,401 +733
Sep00 000125 7009.5 7009.5 7008.5 7008.5 -68.0 0 1,352 +0
Total Volume and Open Interest 44,634 163,771 +954
FT-SE 100(LIFFE)
Mar00 000125 6340.00 6363.00 6270.00 6270.00 -132.00 19,298 203,835 +997
Jun00 000125 6400.00 6409.00 6341.00 6344.00 -121.00 2 2,432 -2
Sep00 000125 6413.00 6413.00 6413.00 6413.00 -121.00 0 551 +0
Total Volume and Open Interest 21,349 206,818 +995
SPI 200(SFE)
Mar00 000125 3048.0 3084.0 3043.0 3083.0 -30.0 7,021 145,877 +145,877
Jun00 000125 3082.0 3099.0 3077.0 3099.0 -32.0 71 7,546 +7,546
Sep00 000125 3117.0 3117.0 3117.0 3117.0 -28.0 0 4,127 +4,127
Total Volume and Open Interest 7,092 159,385 +0
GSCI(CME)
Feb00 000125 206.90 209.85 206.55 209.05 +2.25 128 40,583 -70
Mar00 000125 206.65 206.65 204.20 206.65 +2.05 2 67 -1
Apr00 000125 202.50 202.50 201.30 202.50 +1.10      
Total Volume and Open Interest 130 40,652 -71
Bridge CRB Index(NYBOT)
Feb00 000125 210.50 211.30 210.10 210.80 +1.20 588 1,420 -38
Apr00 000125 210.50 211.50 210.50 211.15 +1.20 66 1,093 +17
Jun00 000125 213.00 213.15 213.00 213.15 +1.20 3 758 +2
Total Volume and Open Interest 657 3,476 -19
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