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 February 01, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000201 511.00 511.50 503.00 510.00 +2.00 39,867 78,749 -2,172
May00 000201 518.50 520.00 512.00 519.50 +1.50 9,657 37,837 +50
Jul00 000201 528.50 529.00 521.25 527.75 +1.25 6,459 30,806 +68
Aug00 000201 530.50 530.50 522.50 528.50 +1.50 547 5,148 +254
Sep00 000201 529.00 532.00 524.50 532.00 +3.50 320 2,936 -122
Nov00 000201 538.00 538.00 530.50 537.00 +2.50 3,565 17,492 -56
Jan01 000201 538.50 543.50 537.50 543.50 +2.00 52 231 -24
Total Volume and Open Interest 60,532 173,440 -1,973
Soybean Meal(CBOT)
Mar00 000201 161.20 161.90 158.60 161.80 +0.80 19,054 55,853 -1,668
May00 000201 164.50 164.80 161.60 164.50 +0.10 6,836 33,169 +266
Jul00 000201 166.60 166.60 163.60 166.50 +0.50 1,890 20,289 +345
Aug00 000201 167.00 167.00 164.50 166.70 +0.30 318 5,898 +0
Sep00 000201 166.10 167.50 165.00 167.50 +1.20 197 4,466 +21
Oct00 000201 167.50 167.70 165.30 167.20 +0.40 22 2,982 +6
Dec00 000201 170.00 170.00 167.70 169.70 -0.40 643 8,873 +261
Jan01 000201 169.50 170.50 169.50 170.50 -0.50 8 302 +8
Total Volume and Open Interest 28,968 131,832 -761
Soybean Oil(CBOT)
Mar00 000201 16.64 16.65 16.36 16.48 -0.10 15,560 46,070 -2,645
May00 000201 16.88 16.95 16.66 16.78 -0.07 7,326 31,824 +2,034
Jul00 000201 17.24 17.24 16.98 17.09 -0.05 2,252 20,996 -5
Aug00 000201 17.38 17.38 17.13 17.22 -0.06 116 5,505 +66
Sep00 000201 17.43 17.43 17.28 17.34 -0.07 90 3,598 +80
Oct00 000201 17.55 17.55 17.42 17.48 -0.07 60 3,851 -5
Dec00 000201 18.00 18.00 17.70 17.80 -0.03 669 11,712 +132
Jan01 000201 18.10 18.10 18.03 18.10 -0.08 0 3,217 +0
Total Volume and Open Interest 26,316 129,426 -115
Canola(WCE)
Mar00 000201 263.5 263.5 259.7 261.2 -1.5 2,411 28,583 -894
May00 000201 268.7 268.7 265.5 266.4 -1.8 1,402 16,395 +533
Jul00 000201 273.5 273.5 270.7 272.3 -0.1 622 11,555 +39
Aug00 000201 274.5 274.5 274.5 274.5 -2.5 0 1,670 +0
Sep00 000201 276.0 276.0 276.0 276.0 -3.0 40 834 +25
Total Volume and Open Interest 5,522 61,960 +401
Corn(CBOT)
Mar00 000201 220.75 222.25 219.50 222.00 +2.00 47,699 204,513 -697
May00 000201 228.25 230.25 227.25 230.00 +2.25 9,373 91,109 +1,011
Jul00 000201 235.00 237.25 234.50 237.00 +2.50 5,389 89,443 +368
Sep00 000201 241.25 243.00 240.50 243.00 +2.75 1,590 26,956 +30
Nov00 000201 246.00 248.00 246.00 248.00 +2.25 12 782 -2
Dec00 000201 249.50 251.00 248.50 251.00 +2.50 5,946 60,326 +952
Total Volume and Open Interest 70,385 483,327 +1,699
Wheat(CBOT)
Mar00 000201 257.00 258.25 254.25 258.00 +1.75 15,897 79,932 -184
May00 000201 269.00 269.50 265.50 269.25 +1.25 3,671 15,316 +954
Jul00 000201 279.00 280.00 275.50 279.75 +2.25 2,126 25,876 +68
Sep00 000201 289.00 290.50 287.00 290.25 +2.00 231 3,711 +102
Dec00 000201 302.50 305.00 300.75 304.50 +1.50 330 7,084 +57
Total Volume and Open Interest 22,257 132,039 +997
Wheat(KCBT)
Mar00 000201 284.00 285.00 282.25 285.00 +1.50 4,925 36,152 -357
May00 000201 295.00 296.00 293.25 295.25 +1.25 1,242 10,761 +395
Jul00 000201 306.00 307.00 303.50 306.50 +2.00 748 14,072 +177
Sep00 000201 314.50 315.00 312.75 315.00 +2.00 25 830 -13
Dec00 000201 323.75 325.50 323.50 325.50 +1.50 119 2,373 +83
Total Volume and Open Interest 7,059 64,190 +285
Wheat(MGE)
Mar00 000201 319.00 319.75 316.00 317.75 -1.00 1,941 11,530 -190
May00 000201 329.00 329.25 326.25 328.50 unch 751 5,241 +154
Jul00 000201 337.50 337.75 335.00 337.25 +1.25 87 3,707 +52
Sep00 000201 345.00 345.00 343.75 344.00 -0.50 68 1,517 +64
Dec00 000201 354.00 354.00 353.50 353.75 +0.75 29 600 +16
Total Volume and Open Interest 2,878 22,671 +98
Oats(CBOT)
Mar00 000201 112.25 112.50 110.75 111.75 -0.25 577 6,619 -245
May00 000201 118.00 118.50 116.75 117.50 -0.50 229 4,152 +30
Jul00 000201 116.25 116.50 115.00 115.50 -0.25 93 2,924 +16
Sep00 000201 120.00 120.00 118.50 119.25 -0.75 1 842 +0
Total Volume and Open Interest 926 16,814 -195
Rough Rice(CBOT)
Mar00 000201 5.74 5.79 5.69 5.79 unch 756 3,368 -241
May00 000201 6.00 6.05 5.94 6.02 unch 284 2,359 -21
Jul00 000201 6.22 6.24 6.15 6.23 unch 110 1,117 -11
Sep00 000201 6.70 6.70 6.70 6.70 -0.02 18 164 +5
Total Volume and Open Interest 1,222 7,247 -232
Live Cattle(CME)
Feb00 000201 70.175 70.750 70.150 70.700 +0.550 5,765 30,472 -1,253
Apr00 000201 72.075 72.850 72.075 72.800 +0.750 8,116 53,975 -446
Jun00 000201 69.950 70.350 69.925 70.325 +0.425 1,545 24,632 +187
Aug00 000201 70.700 71.000 70.650 70.975 +0.325 1,003 13,159 +128
Oct00 000201 72.650 73.000 72.625 73.000 +0.350 129 4,578 +40
Dec00 000201 73.800 74.000 73.800 73.975 +0.175 50 3,267 +10
Total Volume and Open Interest 16,625 132,540 -1,329
Feeder Cattle(CME)
Mar00 000201 85.300 85.950 85.300 85.600 +0.250 1,481 10,729 +41
Apr00 000201 85.600 86.150 85.575 86.025 +0.450 594 5,134 +103
May00 000201 85.700 86.025 85.550 85.950 +0.275 463 5,398 +95
Aug00 000201 86.950 87.100 86.650 87.000 +0.150 194 4,223 +32
Sep00 000201 87.000 87.150 86.800 87.100 +0.250 78 1,350 +28
Oct00 000201 87.050 87.500 87.050 87.350 +0.350 61 1,110 -6
Nov00 000201 88.250 88.475 88.100 88.275 +0.100 49 732 +24
Total Volume and Open Interest 2,922 30,291 +298
Lean Hogs(CME)
Feb00 000201 56.550 56.875 56.450 56.575 -0.175 2,833 12,460 -404
Apr00 000201 60.050 60.675 59.900 60.525 +0.275 5,175 25,140 +1,121
Jun00 000201 67.400 68.100 67.250 68.000 +0.450 1,361 11,437 +557
Jul00 000201 66.000 66.600 65.950 66.550 +0.250 425 3,615 +184
Aug00 000201 63.700 64.250 63.625 64.250 +0.450 90 2,535 +11
Oct00 000201 59.100 59.575 59.100 59.475 +0.100 186 1,349 +73
Dec00 000201 57.600 57.800 57.600 57.675 +0.025 56 473 +22
Feb01 000201 59.000 59.225 58.900 59.225 +0.725 0 39 +0
Total Volume and Open Interest 10,126 57,054 +1,564
Pork Bellies(CME)
Feb00 000201 89.000 90.750 89.000 90.525 +1.575 799 2,726 -225
Mar00 000201 88.500 90.000 88.450 89.900 +1.725 512 1,757 +10
May00 000201 87.750 89.450 87.750 89.375 +2.175 280 1,194 +114
Jul00 000201 85.200 86.350 85.200 86.200 +1.300 36 325 +10
Aug00 000201 82.550 82.700 82.550 82.600 +1.050 2 74 +2
Total Volume and Open Interest 1,629 6,076 -89
Cocoa(NYBOT)
Mar00 000201 780 793 757 763 -32 6,201 34,268 -1,949
May00 000201 820 823 790 796 -32 2,566 24,820 +522
Jul00 000201 845 848 818 821 -33 791 10,998 +503
Sep00 000201 873 873 841 846 -33 545 14,411 -70
Dec00 000201 909 910 880 882 -33 204 8,269 +55
Mar01 000201 941 941 919 919 -33 338 6,855 +231
May01 000201 954 954 945 945 -33 0 3,412 +0
Total Volume and Open Interest 10,645 108,323 -708
Coffee "C"(NYBOT)
Mar00 000201 110.75 112.75 109.80 111.65 +0.55 6,465 23,684 -171
May00 000201 113.50 115.50 112.85 114.50 +0.60 1,728 14,335 +295
Jul00 000201 115.75 117.50 115.50 117.00 +0.60 1,040 4,031 +284
Sep00 000201 118.00 119.55 117.70 119.00 +0.75 301 3,576 +110
Dec00 000201 119.40 120.25 119.40 120.25 +0.75 17 2,524 +6
Mar01 000201 120.65 121.25 120.65 121.25 +0.75 1 498 +0
Total Volume and Open Interest 9,552 48,679 +524
Orange Juice(NYBOT)
Mar00 000201 79.00 80.60 78.75 80.45 +0.95 2,170 16,246 +92
May00 000201 79.00 80.45 78.75 80.15 +0.65 1,410 5,557 -261
Jul00 000201 79.00 80.50 79.00 80.50 +1.05 349 2,325 +74
Sep00 000201 79.35 80.25 79.15 80.25 +0.80 211 1,168 +151
Nov00 000201 79.40 80.00 79.40 79.95 +0.50 109 460 +81
Total Volume and Open Interest 4,321 26,156 +191
Sugar #11(NYBOT)
Mar00 000201 5.38 5.42 5.30 5.39 -0.03 18,096 80,852 -4,169
May00 000201 5.40 5.52 5.40 5.51 -0.01 9,912 61,811 +2,596
Jul00 000201 5.80 5.83 5.76 5.81 -0.04 3,684 33,054 +765
Oct00 000201 6.17 6.19 6.10 6.18 -0.02 689 14,957 +346
Mar01 000201 6.36 6.38 6.30 6.34 -0.02 71 10,011 +17
Total Volume and Open Interest 32,452 202,092 -445
London Cocoa(LCE)
Mar00 000201 547 547 521 521 -31 3,409 47,924 -297
May00 000201 582 582 552 554 -30 2,180 37,952 +1,021
Jul00 000201 590 592 565 566 -32 1,001 18,311 +315
Sep00 000201 607 607 584 584 -31 311 25,611 +46
Dec00 000201 627 627 604 604 -33 455 20,470 +168
Mar01 000201 651 651 627 627 -32 119 11,218 +38
May01 000201 667 667 643 643 -32 87 6,901 +38
Total Volume and Open Interest 7,614 174,893 +1,356
London Coffee(LCE)
Mar00 000201 1078.00 1078.00 1046.00 1054.00 -20.00 4,223 32,035 +5
May00 000201 1097.00 1097.00 1068.00 1076.00 -19.00 2,037 13,229 +325
Jul00 000201 1119.00 1196.00 1093.00 1099.00 -19.00 499 7,650 +236
Sep00 000201 1139.00 1139.00 1115.00 1120.00 -18.00 224 2,419 +131
Nov00 000201 1165.00 1165.00 1140.00 1142.00 -16.00 50 1,470 +28
Jan01 000201 1165.00 1165.00 1165.00 1165.00 -13.00 9 259 +9
Total Volume and Open Interest 8,125 60,826 +178
London Sugar(LCE)
Mar00 000201 167.40 167.60 165.00 166.20 -1.20 2,765 16,117 -1,213
May00 000201 170.00 170.40 168.00 169.10 -1.30 788 15,779 -101
Aug00 000201 175.50 175.50 172.60 173.20 -1.40 143 8,358 +5
Oct00 000201 180.60 180.60 177.70 177.70 -1.60 7 4,495 +7
Dec00 000201 180.00 180.00 180.00 180.00 +0.20 0 88 +0
Total Volume and Open Interest 3,703 44,907 -1,302
Cotton(NYBOT)
Mar00 000201 57.35 57.80 56.85 57.13 -0.73 6,238 37,090 -619
May00 000201 58.70 59.25 58.25 58.53 -0.75 2,136 17,432 +414
Jul00 000201 59.80 60.25 59.35 59.48 -0.54 645 10,724 -75
Oct00 000201 60.10 60.25 60.00 60.25 -0.55 26 626 -19
Dec00 000201 60.50 60.80 60.40 60.60 -0.20 346 6,657 -19
Mar01 000201 61.60 61.60 61.60 61.60 -0.20 12 415 +1
Total Volume and Open Interest 9,403 73,144 -317
Lumber(CME)
Mar00 000201 345.5 345.5 341.7 342.9 -3.7 646 1,732 -42
May00 000201 337.0 337.4 334.9 335.4 -3.5 169 632 +15
Jul00 000201 337.0 337.5 334.9 336.4 -1.4 22 250 -8
Sep00 000201 335.0 335.5 334.3 335.0 -0.2 1 67 +1
Total Volume and Open Interest 841 2,686 -31
Crude Oil(NYM)
Mar00 000201 27.80 28.40 27.70 28.22 +0.58 81,841 133,257 +2,642
Apr00 000201 26.95 27.45 26.83 27.26 +0.54 30,749 61,464 -110
May00 000201 26.20 26.65 26.10 26.49 +0.52 6,004 39,572 +226
Jun00 000201 25.45 26.00 25.45 25.82 +0.50 7,058 45,525 -58
Jul00 000201 24.87 25.32 24.87 25.18 +0.47 1,250 32,710 +111
Aug00 000201 24.42 24.75 24.42 24.61 +0.44 1,742 21,745 -208
Sep00 000201 23.90 24.25 23.90 24.13 +0.42 678 13,895 -613
Oct00 000201 23.52 23.85 23.52 23.66 +0.39 1,372 14,439 +282
Nov00 000201 23.12 23.40 23.10 23.23 +0.36 781 11,757 +247
Dec00 000201 22.68 23.08 22.65 22.84 +0.35 5,380 36,459 -413
Total Volume and Open Interest 141,148 498,987 +1,961
Heating Oil(NYM)
Mar00 000201 74.80 77.30 74.65 77.19 +2.85 25,767 40,072 +1,125
Apr00 000201 69.40 70.80 69.20 70.71 +1.67 4,153 17,464 +1,005
May00 000201 66.30 67.65 66.30 67.41 +1.52 61,700 127,805 -7,553
Jun00 000201 64.20 65.60 63.10 65.41 +1.67 61,700 127,805 -7,553
Jul00 000201 62.85 64.01 62.85 64.01 +1.67 917 12,156 -551
Aug00 000201 62.25 63.36 62.25 63.36 +1.67 62 4,978 -19
Sep00 000201 63.40 64.00 63.40 63.66 +1.67 6 4,523 -63
Oct00 000201 63.91 63.91 63.91 63.91 +1.67 125 2,274 +48
Nov00 000201 64.16 64.16 64.16 64.16 +1.67 0 1,565 -1
Dec00 000201 63.00 64.41 63.00 64.41 +1.67 353 12,446 +140
Total Volume and Open Interest 61,700 127,805 -7,553
Unleaded Gas(NYM)
Mar00 000201 75.80 77.85 75.60 77.67 +1.96 19,795 38,376 +3,814
Apr00 000201 78.80 80.70 78.80 80.48 +1.65 3,317 19,604 -151
May00 000201 78.10 79.15 78.05 79.05 +1.44 2,625 10,560 +775
Jun00 000201 76.00 77.22 75.95 77.22 +1.28 2,018 4,670 +382
Jul00 000201 74.05 75.15 74.05 75.02 +1.13 177 4,475 +86
Aug00 000201 72.87 72.87 72.87 72.87 +1.08 249 2,619 -55
Sep00 000201 70.40 70.57 70.40 70.57 +1.03 84 4,561 +4
Oct00 000201 66.92 66.92 66.92 66.92 +1.03 19 129 +19
Total Volume and Open Interest 45,231 86,788 -1,478
Natural Gas(NYM)
Mar00 000201 2.690 2.745 2.635 2.699 +0.037 35,135 48,609 +580
Apr00 000201 2.600 2.650 2.575 2.610 +0.017 9,267 24,262 -1,077
May00 000201 2.570 2.600 2.560 2.572 +0.006 2,966 18,650 +155
Jun00 000201 2.550 2.585 2.540 2.565 +0.004 2,835 16,926 +324
Jul00 000201 2.570 2.595 2.560 2.572 +0.004 1,454 13,691 +70
Aug00 000201 2.570 2.595 2.560 2.577 +0.002 1,144 13,533 +316
Sep00 000201 2.575 2.600 2.575 2.582 +0.002 774 14,100 +334
Oct00 000201 2.595 2.610 2.585 2.596 +0.001 1,563 13,414 +431
Total Volume and Open Interest 62,449 251,473 +2,255
Brent Crude Oil(IPE)
Mar00 000201 26.10 26.60 26.09 26.39 +0.42 38,608 69,340 +2,382
Apr00 000201 25.20 25.72 25.17 25.45 +0.39 17,246 58,536 -1,498
May00 000201 24.45 24.92 24.45 24.69 +0.36 5,067 21,231 +131
Jun00 000201 23.90 24.32 23.88 24.11 +0.35 5,768 22,301 -77
Jul00 000201 23.40 23.78 23.33 23.65 +0.39 4,320 18,166 +1,835
Aug00 000201 23.05 23.29 23.03 23.11 +0.32 2,141 5,504 +592
Sep00 000201 22.70 22.93 22.62 22.75 +0.31 1,336 5,821 +934
Oct00 000201 22.35 22.54 22.35 22.42 +0.31 1,633 8,525 +1,036
Total Volume and Open Interest 78,452 259,643 +6,049
Gas Oil(IPE)
Feb00 000201 220.50 223.00 219.50 221.25 +1.75 11,646 31,908 -153
Mar00 000201 211.50 219.50 211.50 217.75 +2.50 9,868 29,504 +1,439
Apr00 000201 211.75 213.00 210.50 212.00 +2.25 2,444 12,503 +211
May00 000201 206.50 207.50 205.75 206.50 +2.50 1,029 6,200 -332
Jun00 000201 200.50 202.25 200.50 201.50 +2.50 592 11,504 +155
Jul00 000201 198.00 198.00 197.00 198.00 +2.00 334 7,895 +179
Aug00 000201 195.00 196.00 195.00 196.00 +1.50 19 4,175 +0
Sep00 000201 193.00 195.00 193.00 195.00 +1.50 0 2,474 +0
Total Volume and Open Interest 25,992 120,890 +1,499
US Dollar Index(NYBOT)
Mar00 000201 104.86 105.12 104.40 104.77 -0.20 2,569 6,553 -971
Jun00 000201 104.40 104.42 104.35 104.40 -0.20 208 2,081 -6
Sep00 000201 104.03 104.03 104.03 104.03 -0.20 0 1 +0
Total Volume and Open Interest 2,777 8,634 -977
Australian Dollar(IMM)
Mar00 000201 63.58 63.78 62.96 63.17 -0.35 11,236 32,159 -1,424
Jun00 000201 63.50 63.70 63.15 63.23 -0.34 35 58 +21
Sep00 000201 63.29 63.29 63.29 63.29 -0.33 0 1 +0
Total Volume and Open Interest 11,281 32,225 -1,403
British Pound(IMM)
Mar00 000201 161.36 161.74 160.84 161.50 -0.06 14,848 34,333 -5,828
Jun00 000201 161.60 161.60 161.00 161.48 -0.06 16 22 +3
Sep00 000201 161.46 161.46 161.10 161.46 -0.06 4 2 +1
Total Volume and Open Interest 14,868 34,357 -5,824
Canadian Dollar(IMM)
Mar00 000201 68.86 69.27 68.83 69.18 +0.04 8,511 60,062 -3,505
Jun00 000201 69.05 69.42 69.00 69.34 +0.04 423 5,947 +102
Sep00 000201 69.20 69.60 69.20 69.47 +0.04 54 1,480 +15
Dec00 000201 69.20 69.70 69.20 69.58 +0.04 278 992 +98
Total Volume and Open Interest 9,274 68,812 -3,288
Japanese Yen(IMM)
Mar00 000201 93.43 93.65 93.25 93.35 -0.33 17,065 110,576 +550
Jun00 000201 95.00 95.15 94.84 94.92 -0.33 707 3,377 +29
Sep00 000201 96.30 96.50 96.30 96.48 -0.33 0 366 +0
Total Volume and Open Interest 17,772 114,472 +579
Swiss Franc(IMM)
Mar00 000201 60.68 61.05 60.45 60.71 +0.15 8,966 69,285 -1,361
Jun00 000201 61.32 61.70 61.16 61.38 +0.15 36 278 +6
Sep00 000201 61.84 62.12 61.84 62.00 +0.15 2 33 +0
Total Volume and Open Interest 9,004 69,596 -1,355
EuroFX(IMM)
Mar00 000201 97.41 98.08 97.18 97.61 +0.36 21,793 74,487 -1,800
Jun00 000201 98.00 98.73 97.88 98.30 +0.36 71 484 +52
Sep00 000201 98.87 99.20 98.65 98.94 +0.36 24 127 +24
Total Volume and Open Interest 21,890 75,115 -1,724
Mexican Peso(IMM)
Mar00 000201 10250.0 10280.0 10250.0 10268.0 +10.0 8,506 12,081 +109
Jun00 000201 9915.0 9920.0 9900.0 9918.0 +10.0 214 2,963 -100
Total Volume and Open Interest 8,726 15,565 +8
30-Year T-Bonds(CBOT)
Mar00 000201 92~08 93~00 92~03 92~28 +0~21 291,129 594,516 -18,758
Jun00 000201 92~02 92~25 91~29 92~22 +0~22 9,891 74,862 +6,623
Sep00 000201 92~03 92~20 92~02 92~18 +0~22 108 577 -22
Total Volume and Open Interest 301,162 670,021 -12,126
Municipal Bonds(CBOT)
Mar00 000201 90~26 91~04 90~19 91~04 +0~14 1,100 22,009 -335
Jun00 000201 89~30 90~06 89~25 90~06 +0~14 41 577 +2
Total Volume and Open Interest 1,141 22,586 -333
10-Year T-Notes(CBOT)
Mar00 000201 94~240 95~080 94~240 95~030 +0~100 159,341 588,785 -16,964
Jun00 000201 94~195 94~270 94~140 94~235 +0~110 3,986 69,953 +2,281
Total Volume and Open Interest 163,327 658,738 -14,683
5-Year T-Notes(CBOT)
Mar00 000201 97~005 97~040 96~275 96~290 +0~015 85,784 426,091 +11,219
Jun00 000201 96~195 96~235 96~170 96~170 +0~020 4,930 35,636 +3,995
Total Volume and Open Interest 90,714 461,727 +15,214
2 Year T-Notes(CBOT)
Mar00 000201 98~088 98~096 98~080 98~086 +0~006 1,907 36,124 -764
Jun00 000201 98~064 98~064 98~064 98~064 +0~004 0 301 +0
Total Volume and Open Interest 1,907 36,425 -764
3-Mth T-Bills(IMM)
Mar00 000201 94.33 94.33 94.33 94.33 +0.01 47 2,537 +4
Total Volume and Open Interest 47 2,537 +4
Eurodollars(IMM)
Mar00 000201 93.700 93.715 93.690 93.700 +0.015 78,483 530,436 -3,524
Jun00 000201 93.325 93.345 93.315 93.315 +0.010 83,738 446,168 -4,120
Sep00 000201 93.050 93.070 93.035 93.035 +0.015 114,043 388,125 -8,740
Dec00 000201 92.815 92.850 92.800 92.800 +0.020 57,629 298,186 -57
Mar01 000201 92.715 92.755 92.710 92.710 +0.030 35,916 253,241 +1,768
Jun01 000201 92.610 92.650 92.605 92.605 +0.035 28,872 175,247 -39
Sep01 000201 92.555 92.595 92.550 92.550 +0.035 22,829 137,137 -777
Dec01 000201 92.480 92.510 92.480 92.480 +0.040 14,375 108,004 +172
Mar02 000201 92.545 92.565 92.525 92.535 +0.040 7,344 106,146 +1,642
Jun02 000201 92.535 92.550 92.515 92.525 +0.040 6,589 75,403 +91
Sep02 000201 92.530 92.545 92.510 92.520 +0.040 5,645 66,906 -44
Dec02 000201 92.475 92.490 92.455 92.465 +0.040 4,235 67,551 +288
Total Volume and Open Interest 495,965 3,067,644 -11,830
3-Mth Euro-Yen(IMM)
Mar00 000201 99.86 99.87 99.86 99.86 unch 879 22,558 +523
Jun00 000201 99.79 99.79 99.79 99.79 unch 1,107 17,476 -5
Sep00 000201 99.65 99.65 99.64 99.64 -0.01 939 14,867 +2,607
Dec00 000201 99.47 99.47 99.47 99.47 -0.01 1,260 7,934 -368
Mar01 000201 99.35 99.35 99.34 99.34 -0.01 751 13,456 +42
Jun01 000201 99.22 99.22 99.22 99.22 -0.01 605 4,337 +366
Sep01 000201 99.07 99.07 99.06 99.07 -0.01 253 6,007 +304
Dec01 000201 98.89 98.89 98.89 98.89 -0.02 2 693 +250
Mar02 000201 98.80 98.80 98.80 98.80 unch 0 179 +0
Jun02 000201 98.68 98.68 98.68 98.68 unch 0 49 +0
Total Volume and Open Interest 5,796 87,556 +3,719
3-Mth Euro-Yen(SIMEX)
Mar00 000201 99.86 99.87 99.86 99.86 unch 6,390 121,784 +0
Jun00 000201 99.79 99.80 99.78 99.79 unch 14,227 107,023 +0
Sep00 000201 99.66 99.67 99.64 99.65 -0.01 10,068 76,042 +0
Dec00 000201 99.49 99.50 99.46 99.47 -0.02 4,855 48,576 +0
Mar01 000201 99.36 99.37 99.34 99.35 -0.01 3,180 54,662 +0
Jun01 000201 99.24 99.25 99.21 99.22 -0.02 2,820 42,586 +0
Sep01 000201 99.08 99.09 99.06 99.07 -0.02 2,042 38,864 +0
Dec01 000201 98.89 98.89 98.89 98.89 -0.03 100 2,956 +0
Total Volume and Open Interest 43,682 497,278 +0
German Euro-Bund(EUREX)
Mar00 000201 102.84 103.76 102.78 103.67 +0.64 592,317 670,825 -10,515
Jun00 000201 102.30 102.93 102.09 102.92 +0.64 5,441 41,290 +2,894
Sep00 000201 102.17 102.17 102.17 102.17 +0.64 0 7,891 -645
Total Volume and Open Interest 597,758 720,006 -8,266
German Euro-Bobl(EUREX)
Mar00 000201 102.84 103.30 102.75 103.28 +0.38 229,602 426,535 +3,408
Jun00 000201 102.11 102.54 102.11 102.54 +0.41 1,128 14,344 +80
Sep00 000201 102.08 102.08 102.08 102.08 +0.38 0 255 +0
Total Volume and Open Interest 230,730 441,134 +3,488
Long Gilt(LIFFE)
Mar00 000201 109~10 110~28 109~10 110~27 +1~11 16,780 74,968 +149
Jun00 000201 111~08 111~08 111~08 111~08 +1~07      
Total Volume and Open Interest 17,547 74,968 +149
3-Mth Short Sterling(LIFFE)
Mar00 000201 93.62 93.70 93.62 93.69 +0.05 20,383 177,926 +813
Jun00 000201 93.24 93.38 93.24 93.38 +0.12 16,150 156,195 -758
Sep00 000201 92.99 93.13 92.99 93.12 +0.12 15,630 116,853 +1,201
Total Volume and Open Interest 65,243 751,936 +392
3-Mth Euribor(LIFFE)
Mar00 000201 96.290 96.320 96.285 96.305 +0.005 38,348 383,803 +3,103
Jun00 000201 95.910 95.970 95.905 95.955 +0.035 33,497 280,553 +439
Sep00 000201 95.610 95.680 95.600 95.670 +0.050 37,787 226,451 +1,845
Total Volume and Open Interest 180,290 1,374,295 +7,495
3-Mth Aus T-Bills(SFE)
Mar00 000201 94.06 94.12 94.06 94.12 +0.04 9,502 0 -332,229
Jun00 000201 93.57 93.63 93.57 93.62 +0.05 7,035 0 -87,835
Sep00 000201 93.17 93.23 93.17 93.22 +0.04 1,736 0 -41,972
Dec00 000201 92.87 92.91 92.87 92.90 +0.04 839 0 -22,594
Mar01 000201 92.66 92.70 92.66 92.69 +0.03 258 0 -13,369
Jun01 000201 92.51 92.53 92.51 92.52 +0.01 293 0 -10,704
Sep01 000201 92.36 92.39 92.36 92.38 +0.02 190 0 -6,676
Dec01 000201 92.25 92.27 92.23 92.26 +0.01 58 0 -4,326
Mar02 000201 92.17 92.17 92.17 92.17 +0.02 13 0 -3,346
Jun02 000201 92.06 92.06 92.06 92.06 +0.01 6 0 -1,682
Total Volume and Open Interest 20,000 504,857 -23,559
10-Year Aus T-Bonds(SFE)
Mar00 000201 92.78 92.83 92.77 92.81 +0.04 2,024 0 +0
Jun00 000201 92.77 92.77 92.77 92.77 -0.01      
Total Volume and Open Interest 2,024 194,594 -4,420
3-Year Aus T-Bonds(SFE)
Mar00 000201 93.12 93.16 93.12 93.15 +0.02 6,836 343,401 -15,973
Jun00 000201 92.84 92.84 92.84 92.84 +0.02      
Total Volume and Open Interest 6,836 343,401 -15,973
Gold(CMX)
Feb00 000201 283.8 283.8 282.2 282.5 -0.7 2,445 2,590 -4,446
Apr00 000201 286.2 286.4 285.0 285.4 -0.8 15,193 52,652 -18
Jun00 000201 288.7 288.8 287.4 287.9 -0.8 506 25,662 +111
Aug00 000201 290.5 290.5 290.5 290.5 -0.7 3 10,946 +0
Oct00 000201 293.1 293.1 293.1 293.1 -0.6 3 3,597 +3
Dec00 000201 296.2 296.2 295.2 295.6 -0.6 59 15,935 +22
Total Volume and Open Interest 18,416 134,990 -4,261
Silver(CMX)
Mar00 000201 530.0 532.0 523.0 525.3 -6.4 12,660 58,200 -1,218
May00 000201 532.5 533.0 524.0 527.1 -6.3 1,598 9,622 +560
Jul00 000201 536.0 536.0 528.0 529.5 -7.0 749 4,371 +617
Sep00 000201 530.6 530.6 530.6 530.6 -7.0 0 1,337 +0
Dec00 000201 535.0 535.0 530.0 531.4 -6.8 115 5,074 +18
Total Volume and Open Interest 15,343 82,294 +181
Platinum(NYM)
Apr00 000201 455.0 455.5 451.5 452.9 -2.1 515 10,668 -203
Jul00 000201 442.5 442.5 440.9 440.9 -2.1 29 863 -11
Oct00 000201 431.9 431.9 431.9 431.9 -3.1 10 23 +0
Jan01 000201 431.9 431.9 431.9 431.9 -3.1 0 5 +0
Total Volume and Open Interest 554 11,559 -214
Palladium(NYME)
Mar00 000201 485.00 499.50 485.00 492.55 +7.85 80 3,018 -84
Jun00 000201 486.00 489.55 486.00 489.55 +8.60 0 391 +0
Total Volume and Open Interest 80 3,409 -84
Copper(CMX)
Mar00 000201 84.70 85.40 83.55 84.30 -0.65 8,630 45,661 -418
May00 000201 85.60 86.30 84.70 85.30 -0.65 685 10,142 +626
Jul00 000201 86.40 87.20 85.70 86.20 -0.65 1,050 5,125 +634
Sep00 000201 87.25 87.25 86.50 86.75 -0.70 6 4,126 +6
Dec00 000201 87.10 87.35 87.10 87.35 -0.70 50 4,150 +50
Total Volume and Open Interest 11,514 78,961 +209
DJIA Index(CBOT)
Mar00 000201 11020 11120 10960 11098 +78 12,851 12,424 -153
Jun00 000201 11165 11249 11100 11233 +78 62 867 +38
Sep00 000201 11373 11373 11373 11373 +78 0 411 +0
Dec00 000201 11530 11530 11530 11530 +78 0 228 +0
Total Volume and Open Interest 12,913 13,930 -115
S & P 500(CME)
Mar00 000201 1398.50 1421.00 1391.10 1416.80 +15.80 103,377 357,874 +530
Jun00 000201 1429.00 1439.00 1410.50 1435.30 +15.90 712 8,518 -95
Sep00 000201 1446.20 1457.00 1430.50 1455.30 +16.30 356 2,578 -18
Dec00 000201 1476.30 1478.00 1451.50 1476.30 +16.30 74 2,637 -4
Total Volume and Open Interest 104,526 371,887 +411
S & P 500 E-Mini(Globex)
Mar00 000201 1402.75 1421.75 1391.25 1416.75 +15.75 64,069 22,297 +1,094
Jun00 000201 1425.00 1444.75 1419.25 1435.25 +15.75 10 36 +6
Total Volume and Open Interest 64,079 22,333 +1,100
NASDAQ 100(CME)
Mar00 000201 3605.00 3729.00 3566.00 3723.50 +111.00 18,992 33,857 -1,283
Jun00 000201 3706.00 3775.50 3694.00 3775.50 +113.00 6 60 +0
Sep00 000201 3827.50 3827.50 3827.50 3827.50 +113.00 6 7 +3
Total Volume and Open Interest 19,004 33,924 -1,280
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000201 3606.5 3735.0 3564.0 3723.5 +111.0 17,839 8,882 -152
Jun00 000201 3687.0 3775.5 3687.0 3775.5 +113.0 2 6 +0
Total Volume and Open Interest 17,841 8,888 -152
NYSE Composite(NYBOT)
Mar00 000201 624.25 629.25 621.00 628.20 +2.45 601 1,747 -19
Jun00 000201 630.00 635.80 630.00 635.80 +2.45 56 1,723 -34
Sep00 000201 643.40 643.40 643.40 643.40 +2.45      
Total Volume and Open Interest 0 3,800 +0
S & P Midcap 400(CME)
Mar00 000201 434.00 440.00 431.50 439.00 +5.00 2,081 13,178 -152
Jun00 000201 443.00 443.25 443.00 443.00 +5.00      
Sep00 000201 445.10 445.35 445.10 445.10 +5.00      
Total Volume and Open Interest 2,081 13,178 -152
Russell 2000(CME)
Mar00 000201 495.00 508.00 492.00 507.50 +11.75 3,488 13,127 +178
Jun00 000201 511.75 511.75 511.75 511.75 +11.75      
Sep00 000201 515.75 515.75 515.75 515.75 +11.75      
Total Volume and Open Interest 3,488 13,127 +178
Value Line(KCBT)
Mar00 000201 997.00 1003.50 988.50 1003.50 +6.00 47 269 -9
Total Volume and Open Interest 47 269 -9
Nikkei 225(CME)
Mar00 000201 19470 19580 19425 19570 +60 2,818 17,131 +180
Jun00 000201 19540 19540 19430 19540 +60 2 89 -2
Total Volume and Open Interest 2,820 17,220 +178
Nikkei 225(SIMEX)
Mar00 000201 19520 19540 19260 19455 -25 18,694 105,061 +1,181
Jun00 000201 19395 19395 19395 19395 -25 0 2,788 +0
Sep00 000201 19395 19395 19395 19395 -25 0 8,678 +0
Total Volume and Open Interest 28,945 132,134 -459
CAC 40(MATIF)
Feb00 000201 5704.0 5829.0 5704.0 5829.0 +130.0 65,584 110,902 +12,577
Mar00 000201 5729.0 5830.0 5728.0 5820.0 +152.0 3,024 63,713 -63
Apr00 000201 5808.0 5808.0 5808.0 5808.0        
DAX Index(EUREX)
Mar00 000201 6961.0 7055.0 6919.0 7041.0 +183.0 59,345 158,391 +4,097
Jun00 000201 7015.0 7101.5 6979.0 7093.5 +184.0 1,441 22,173 +1,013
Sep00 000201 7110.0 7166.0 7110.0 7166.0 +184.0 0 1,317 -20
Total Volume and Open Interest 60,786 181,881 +5,090
FT-SE 100(LIFFE)
Mar00 000201 6368.00 6374.50 6238.00 6348.00 +67.00 37,021 206,215 -684
Jun00 000201 6418.00 6425.50 6318.50 6376.00 +28.00 35 2,622 +35
Sep00 000201 6445.00 6445.00 6445.00 6445.00 +28.00 0 601 +0
Total Volume and Open Interest 38,740 209,438 -649
SPI 200(SFE)
Mar00 000201 3112.0 3114.0 3066.0 3083.0 -3.0 13,037 157,711 +30
Jun00 000201 3121.0 3121.0 3087.0 3101.0 -3.0 44 8,006 -61
Sep00 000201 3119.0 3119.0 3119.0 3119.0 -3.0 0 4,177 -8
Total Volume and Open Interest 13,081 172,078 -39
GSCI(CME)
Feb00 000201 207.90 210.30 207.20 209.30 +2.95 417 40,571 -18
Mar00 000201 207.00 207.30 207.00 207.00 +3.30 0 67 +0
Apr00 000201 202.70 204.60 202.70 204.00 +3.00 5 10 +5
Total Volume and Open Interest 422 40,650 -13
Bridge CRB Index(NYBOT)
Feb00 000201 208.60 209.55 208.60 209.40 +0.40 199 551 -71
Apr00 000201 208.80 209.80 208.80 209.80 +0.70 85 1,086 +7
Jun00 000201 211.60 211.60 211.60 211.60 +0.80 11 1,094 -5
Total Volume and Open Interest 295 3,276 -69
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