Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri February 04, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000204 496.00 506.00 495.00 505.50 +4.50 34,365 75,164 -607
May00 000204 506.00 514.50 504.00 514.25 +4.25 7,567 38,922 +1,242
Jul00 000204 513.00 523.00 512.00 522.50 +4.50 5,383 30,995 -4
Aug00 000204 515.00 525.00 514.50 524.25 +4.00 429 5,066 -83
Sep00 000204 517.50 526.00 516.00 525.00 +4.50 165 3,037 +4
Nov00 000204 523.00 532.00 521.25 531.50 +4.75 2,967 18,195 +434
Jan01 000204 529.75 538.00 529.00 538.00 +5.00 11 253 +6
Total Volume and Open Interest 50,898 171,890 +1,002
Soybean Meal(CBOT)
Mar00 000204 158.50 163.00 158.00 162.70 +3.00 12,835 50,283 -2,535
May00 000204 160.80 164.80 160.40 164.60 +2.30 4,870 33,815 -159
Jul00 000204 162.50 166.80 162.50 166.70 +2.40 2,046 20,177 -294
Aug00 000204 163.50 167.00 163.30 167.00 +2.20 97 6,130 -18
Sep00 000204 163.50 167.30 163.50 167.30 +2.00 351 4,881 +59
Oct00 000204 163.00 167.00 163.00 167.00 +2.20 126 3,077 -47
Dec00 000204 167.00 169.60 166.00 169.50 +2.00 475 9,105 +126
Jan01 000204 166.00 170.50 166.00 170.50 +1.70 4 314 +0
Total Volume and Open Interest 20,804 127,832 -2,868
Soybean Oil(CBOT)
Mar00 000204 15.85 15.91 15.68 15.82 -0.14 10,445 42,421 -702
May00 000204 16.15 16.23 16.01 16.12 -0.15 5,112 33,290 +869
Jul00 000204 16.53 16.53 16.33 16.45 -0.14 3,009 21,322 +529
Aug00 000204 16.62 16.66 16.52 16.58 -0.14 165 5,556 +36
Sep00 000204 16.84 16.84 16.67 16.71 -0.13 117 3,875 +9
Oct00 000204 16.94 16.97 16.79 16.87 -0.14 37 3,923 +9
Dec00 000204 17.24 17.28 17.09 17.20 -0.13 652 11,801 +127
Jan01 000204 17.55 17.55 17.40 17.53 -0.12 482 3,655 +381
Total Volume and Open Interest 20,137 128,816 +1,376
Canola(WCE)
Mar00 000204 254.0 254.8 252.6 253.7 -2.6 3,993 28,426 -590
May00 000204 259.3 260.0 258.1 259.1 -2.2 3,050 18,465 +1,032
Jul00 000204 265.0 265.5 263.5 263.9 -2.4 1,931 12,596 +54
Aug00 000204 266.5 266.5 266.5 266.5 -3.0 40 1,720 +25
Sep00 000204 268.1 268.1 268.1 268.1 -3.9 1 834 +0
Total Volume and Open Interest 9,819 66,172 +796
Corn(CBOT)
Mar00 000204 215.75 220.25 214.50 219.75 +1.75 38,182 193,383 -6,823
May00 000204 223.75 228.25 222.50 227.75 +1.75 12,387 96,015 +3,037
Jul00 000204 232.00 236.25 230.50 235.50 +1.75 7,019 91,343 +345
Sep00 000204 238.75 242.50 237.75 242.25 +2.00 1,196 27,135 +155
Nov00 000204 248.25 248.25 248.25 248.25 +2.50 0 781 +0
Dec00 000204 246.75 251.75 246.00 251.00 +2.25 5,052 63,301 +831
Total Volume and Open Interest 64,496 482,444 -2,341
Wheat(CBOT)
Mar00 000204 252.00 257.50 249.00 257.00 +3.25 17,194 78,615 -128
May00 000204 261.00 269.00 261.00 268.50 +3.50 3,467 17,319 +947
Jul00 000204 273.50 279.00 271.00 278.25 +3.00 4,204 25,824 +40
Sep00 000204 282.00 289.50 282.00 289.25 +3.25 293 3,833 +22
Dec00 000204 297.00 305.00 296.00 303.75 +4.00 572 7,414 +9
Total Volume and Open Interest 25,730 133,136 +890
Wheat(KCBT)
Mar00 000204 279.00 285.00 278.00 284.75 +3.50 5,186 35,320 -644
May00 000204 290.00 296.00 288.00 295.50 +3.25 2,018 11,174 +184
Jul00 000204 302.00 307.00 299.50 306.75 +3.50 968 14,117 -57
Sep00 000204 310.00 315.50 308.50 315.50 +4.00 112 888 +47
Dec00 000204 321.50 326.50 319.25 326.00 +3.50 371 2,801 +192
Total Volume and Open Interest 8,655 64,302 -278
Wheat(MGE)
Mar00 000204 311.00 316.50 310.50 315.25 +2.00 3,271 11,318 -152
May00 000204 322.00 326.50 321.00 325.00 +1.75 1,879 5,145 +240
Jul00 000204 331.00 336.00 330.00 334.50 +2.25 312 4,007 +110
Sep00 000204 340.00 343.50 338.75 343.00 +2.50 136 1,608 +51
Dec00 000204 350.00 353.50 349.00 353.50 +2.00 1 585 +1
Total Volume and Open Interest 5,599 22,739 +250
Oats(CBOT)
Mar00 000204 109.00 110.50 108.00 110.50 +0.50 1,036 6,027 -279
May00 000204 115.00 116.50 114.50 116.50 +0.50 454 4,324 +104
Jul00 000204 113.25 114.50 112.75 114.50 +0.50 391 3,284 +129
Sep00 000204 117.00 117.50 117.00 117.50 -0.50 10 842 +4
Total Volume and Open Interest 2,109 16,768 -17
Rough Rice(CBOT)
Mar00 000204 5.60 5.60 5.48 5.56 -0.07 508 2,760 -426
May00 000204 5.85 5.85 5.75 5.82 -0.07 301 2,265 -103
Jul00 000204 6.06 6.06 5.98 6.03 -0.08 186 1,096 +43
Sep00 000204 6.45 6.45 6.40 6.45 -0.07 0 164 +0
Total Volume and Open Interest 1,005 6,520 -486
Live Cattle(CME)
Feb00 000204 70.900 71.050 70.650 70.950 +0.225 6,932 24,989 -2,205
Apr00 000204 72.700 72.800 72.250 72.425 unch 6,977 56,236 +370
Jun00 000204 70.150 70.175 69.750 69.975 -0.075 3,370 26,817 +903
Aug00 000204 70.900 71.000 70.650 70.775 -0.075 623 13,490 +102
Oct00 000204 72.975 73.050 72.750 72.900 -0.075 656 5,451 +404
Dec00 000204 74.000 74.000 73.850 73.900 -0.100 38 3,298 +3
Total Volume and Open Interest 18,757 132,780 -408
Feeder Cattle(CME)
Mar00 000204 85.300 85.450 84.700 84.850 -0.375 1,377 10,530 -129
Apr00 000204 85.425 85.600 84.950 85.025 -0.400 327 5,119 -11
May00 000204 85.600 85.700 85.150 85.250 -0.300 577 5,548 +111
Aug00 000204 87.150 87.175 86.650 86.700 -0.375 212 4,441 +26
Sep00 000204 87.200 87.200 86.800 86.800 -0.325 25 1,359 +0
Oct00 000204 87.400 87.500 86.925 86.950 -0.325 40 1,117 -4
Nov00 000204 88.150 88.350 87.750 87.850 -0.325 12 808 -6
Total Volume and Open Interest 2,584 28,974 +1
Lean Hogs(CME)
Feb00 000204 57.400 57.800 57.150 57.750 +0.225 3,746 10,670 -286
Apr00 000204 60.950 61.450 60.650 61.150 +0.225 6,491 27,581 +531
Jun00 000204 68.750 69.300 68.425 69.200 +0.425 1,651 13,077 +339
Jul00 000204 67.200 67.750 67.000 67.675 +0.475 253 3,844 +37
Aug00 000204 64.750 65.500 64.600 65.475 +0.750 92 2,756 +36
Oct00 000204 59.500 59.975 59.450 59.950 +0.250 137 1,492 +57
Dec00 000204 57.600 57.950 57.525 57.825 +0.425 58 503 +6
Feb01 000204 59.300 59.300 59.000 59.100 +0.100 1 66 +0
Total Volume and Open Interest 12,430 60,004 +721
Pork Bellies(CME)
Feb00 000204 92.000 93.650 91.650 92.225 -0.225 851 1,937 -296
Mar00 000204 91.500 93.150 90.900 91.575 -0.225 700 2,227 +201
May00 000204 91.300 92.650 90.650 91.700 -0.075 228 1,439 +36
Jul00 000204 88.300 89.500 88.000 88.950 +0.325 98 390 +45
Aug00 000204 85.000 85.500 85.000 85.000 unch 8 74 -2
Total Volume and Open Interest 1,885 6,067 -16
Cocoa(NYBOT)
Mar00 000204 774 774 751 765 -9 3,021 30,914 -1,600
May00 000204 802 803 782 798 -7 2,249 28,051 +318
Jul00 000204 828 829 810 823 -7 725 12,669 +154
Sep00 000204 853 853 831 849 -7 724 14,670 -48
Dec00 000204 889 889 871 885 -7 383 8,478 -627
Mar01 000204 925 925 910 920 -9 40 6,964 +3
May01 000204 943 948 943 948 -7 32 3,431 -7
Total Volume and Open Interest 7,290 111,023 -1,730
Coffee "C"(NYBOT)
Mar00 000204 112.50 114.50 112.50 112.90 -0.05 4,181 22,111 -953
May00 000204 115.25 117.00 115.25 115.70 +0.10 1,901 15,744 +727
Jul00 000204 118.00 119.25 118.00 118.20 +0.05 488 4,219 -50
Sep00 000204 120.00 121.00 119.80 120.10 +0.05 259 3,795 +72
Dec00 000204 121.50 122.25 121.45 121.45 +0.05 316 2,692 +113
Mar01 000204 122.75 122.75 122.35 122.35 -0.05 18 521 +18
Total Volume and Open Interest 7,163 49,113 -73
Orange Juice(NYBOT)
Mar00 000204 82.10 82.25 80.30 80.90 -0.90 928 16,333 -85
May00 000204 81.75 82.00 80.25 80.40 -0.95 429 5,899 +105
Jul00 000204 82.00 82.00 80.25 80.40 -1.10 55 2,576 +9
Sep00 000204 81.80 81.80 80.50 80.50 -0.75 10 1,199 +7
Nov00 000204 81.35 81.35 80.75 80.90 -0.35 1 472 +0
Total Volume and Open Interest 1,580 27,176 +113
Sugar #11(NYBOT)
Mar00 000204 5.61 5.80 5.58 5.79 +0.18 20,525 78,168 -2,686
May00 000204 5.74 5.93 5.74 5.92 +0.17 6,999 64,659 +1,696
Jul00 000204 6.00 6.13 6.00 6.10 +0.10 4,083 33,937 +463
Oct00 000204 6.29 6.41 6.29 6.41 +0.11 1,512 15,147 +190
Mar01 000204 6.45 6.56 6.45 6.56 +0.11 553 10,132 +11
Total Volume and Open Interest 33,744 203,486 -290
London Cocoa(LCE)
Mar00 000204 539 540 529 535 +2 2,006 44,923 -800
May00 000204 573 576 564 570 +3 1,303 37,275 +525
Jul00 000204 583 586 573 580 +2 403 21,951 +42
Sep00 000204 603 605 594 598 +2 214 26,843 +53
Dec00 000204 626 626 616 620 +2 204 22,671 +74
Mar01 000204 648 648 638 642 +2 67 11,496 -19
May01 000204 663 664 654 658 +2 103 8,652 +102
Total Volume and Open Interest 4,300 180,339 -26
London Coffee(LCE)
Mar00 000204 1105.00 1110.00 1074.00 1075.00 -30.00 3,288 32,938 -113
May00 000204 1121.00 1125.00 1090.00 1091.00 -31.00 1,980 14,540 +526
Jul00 000204 1144.00 1144.00 1114.00 1114.00 -32.00 399 8,076 +89
Sep00 000204 1164.00 1167.00 1137.00 1137.00 -32.00 230 2,508 +29
Nov00 000204 1185.00 1185.00 1159.00 1159.00 -32.00 20 1,415 -10
Jan01 000204 1182.00 1182.00 1182.00 1182.00 -32.00 0 288 +0
Total Volume and Open Interest 5,917 59,765 +521
London Sugar(LCE)
Mar00 000204 169.50 173.60 169.50 173.50 +3.80 3,182 11,783 -1,895
May00 000204 172.10 175.60 172.00 175.50 +3.60 2,289 17,396 +804
Aug00 000204 175.60 179.40 175.60 179.40 +3.90 919 9,998 +360
Oct00 000204 182.50 184.30 182.50 184.30 +4.30 2 4,441 +0
Dec00 000204 186.60 186.60 186.60 186.60 +4.10 2 88 +0
Total Volume and Open Interest 6,394 43,776 -731
Cotton(NYBOT)
Mar00 000204 55.90 56.40 55.21 56.08 -0.01 10,230 34,410 -2,265
May00 000204 57.55 57.99 56.80 57.69 -0.03 3,588 18,501 +639
Jul00 000204 58.65 58.95 58.00 58.95 +0.11 1,008 10,958 +87
Oct00 000204 59.99 59.99 59.10 59.50 -0.30 25 620 -3
Dec00 000204 60.40 60.45 59.60 60.41 -0.01 987 6,957 +235
Mar01 000204 61.40 61.40 61.40 61.40 -0.03 29 424 +19
Total Volume and Open Interest 15,874 72,047 -1,285
Lumber(CME)
Mar00 000204 357.9 358.7 352.2 353.2 -4.0 1,239 2,054 +261
May00 000204 343.0 343.0 339.8 339.9 -2.9 474 754 +109
Jul00 000204 339.9 342.5 339.2 339.5 +0.4 117 304 +37
Sep00 000204 338.3 338.7 338.0 338.7 +0.3 13 73 +7
Total Volume and Open Interest 1,846 3,194 +417
Crude Oil(NYM)
Mar00 000204 28.08 28.87 27.75 28.82 +0.79 77,935 135,151 +2,829
Apr00 000204 27.15 27.90 26.90 27.82 +0.69 38,337 67,142 -2,597
May00 000204 26.45 27.04 26.20 27.04 +0.65 11,095 42,799 +2,164
Jun00 000204 25.73 26.37 25.57 26.37 +0.62 8,973 47,236 +1,018
Jul00 000204 25.15 25.72 25.01 25.72 +0.56 2,430 32,399 -116
Aug00 000204 24.55 25.16 24.50 25.16 +0.54 1,553 22,249 +132
Sep00 000204 24.15 24.68 24.05 24.68 +0.52 1,300 15,531 -6
Oct00 000204 24.22 24.22 24.22 24.22 +0.50 2,180 15,879 +1,004
Nov00 000204 23.20 23.80 23.20 23.80 +0.48 4,071 11,708 -68
Dec00 000204 22.95 23.41 22.85 23.41 +0.46 3,372 36,649 -251
Total Volume and Open Interest 157,107 516,503 +5,627
Heating Oil(NYM)
Mar00 000204 78.25 79.70 76.90 78.78 +0.88 24,733 42,555 +758
Apr00 000204 70.80 72.30 70.05 71.74 +1.36 7,199 19,294 -544
May00 000204 67.25 68.04 66.45 68.04 +1.21 38,152 131,762 +393
Jun00 000204 64.90 65.89 64.75 65.89 +1.11 38,152 131,762 +393
Jul00 000204 63.75 64.50 63.40 64.49 +1.06 819 12,376 +291
Aug00 000204 63.25 63.95 62.80 63.79 +1.01 84 5,016 +9
Sep00 000204 63.10 64.09 63.10 64.09 +1.01 187 4,534 +6
Oct00 000204 63.90 64.55 63.90 64.39 +1.01 318 2,128 -204
Nov00 000204 64.20 64.75 64.20 64.69 +1.01 1 1,665 +0
Dec00 000204 64.20 65.00 64.20 64.94 +0.96 622 12,059 -216
Total Volume and Open Interest 38,152 131,762 +393
Unleaded Gas(NYM)
Mar00 000204 78.40 80.15 78.05 79.83 +1.27 13,970 39,435 +446
Apr00 000204 81.45 82.90 80.75 82.47 +1.12 8,335 20,636 +867
May00 000204 79.20 80.90 79.20 80.56 +0.88 4,641 13,194 +968
Jun00 000204 77.60 78.80 77.60 78.46 +0.76 2,237 5,760 +521
Jul00 000204 75.60 76.20 75.60 76.11 +0.66 1,274 4,500 -58
Aug00 000204 73.45 74.00 73.45 73.81 +0.56 758 3,091 +235
Sep00 000204 71.20 72.00 71.20 71.41 +0.46 1,047 5,776 +363
Oct00 000204 67.70 68.50 67.70 67.76 +0.46 0 479 +0
Total Volume and Open Interest 32,612 93,546 +3,666
Natural Gas(NYM)
Mar00 000204 2.620 2.750 2.620 2.742 +0.083 60,182 54,966 +2,912
Apr00 000204 2.540 2.645 2.530 2.643 +0.074 15,661 27,736 +2,317
May00 000204 2.525 2.593 2.520 2.593 +0.048 5,669 18,722 +344
Jun00 000204 2.530 2.585 2.520 2.583 +0.043 1,984 17,314 -53
Jul00 000204 2.535 2.584 2.530 2.584 +0.037 1,391 14,709 +317
Aug00 000204 2.550 2.586 2.550 2.586 +0.031 2,006 13,571 -174
Sep00 000204 2.545 2.586 2.545 2.586 +0.028 1,787 14,639 +583
Oct00 000204 2.570 2.604 2.565 2.604 +0.026 1,740 12,145 -2,358
Total Volume and Open Interest 97,650 265,115 +4,230
Brent Crude Oil(IPE)
Mar00 000204 26.65 27.10 26.20 27.07 +0.41 30,382 61,458 -1,343
Apr00 000204 25.52 26.03 25.22 25.97 +0.47 22,863 70,642 +5,552
May00 000204 24.71 25.20 24.46 25.16 +0.46 7,545 24,169 +1,027
Jun00 000204 24.14 24.53 23.87 24.53 +0.43 3,751 23,762 +295
Jul00 000204 23.67 24.04 23.57 24.04 +0.41 3,548 17,841 -1,343
Aug00 000204 23.20 23.60 23.14 23.60 +0.41 750 6,421 +67
Sep00 000204 22.83 23.24 22.78 23.24 +0.41 556 6,066 +195
Oct00 000204 22.49 22.89 22.41 22.89 +0.39 354 7,612 -357
Total Volume and Open Interest 72,154 270,487 +2,265
Gas Oil(IPE)
Feb00 000204 227.50 229.00 224.00 225.50 -1.75 9,106 30,122 -1,183
Mar00 000204 222.50 224.00 220.00 221.50 -0.25 12,756 31,851 +1,018
Apr00 000204 215.50 215.50 213.00 214.00 unch 4,436 14,052 +597
May00 000204 208.50 208.75 207.00 207.25 unch 786 6,394 +11
Jun00 000204 202.00 202.25 201.50 201.50 -0.25 1,964 12,697 +849
Jul00 000204 198.50 198.75 197.25 197.75 -0.25 128 8,066 +0
Aug00 000204 196.00 196.00 196.00 196.00 -0.25 0 4,153 -19
Sep00 000204 195.00 195.00 195.00 195.00 -0.50 0 2,474 +0
Total Volume and Open Interest 31,519 127,352 +2,158
US Dollar Index(NYBOT)
Mar00 000204 103.67 104.75 103.42 104.20 +0.50 1,849 6,294 +86
Jun00 000204 103.70 104.25 103.70 103.80 +0.53 35 2,085 +6
Sep00 000204 103.40 103.40 103.40 103.40 +0.56 0 1 +0
Total Volume and Open Interest 1,884 8,379 +92
Australian Dollar(IMM)
Mar00 000204 63.22 63.89 62.95 63.69 +0.01 2,082 32,316 -117
Jun00 000204 63.35 63.90 63.20 63.75 +0.01 20 87 +20
Sep00 000204 63.81 63.81 63.81 63.81 +0.01 0 1 +0
Total Volume and Open Interest 2,102 32,416 -97
British Pound(IMM)
Mar00 000204 158.60 159.28 158.50 158.92 -0.62 19,460 37,590 +3,340
Jun00 000204 158.80 159.20 158.60 158.88 -0.64 117 64 +31
Sep00 000204 159.00 159.30 158.60 158.84 -0.66 0 2 +0
Total Volume and Open Interest 19,577 37,656 +3,371
Canadian Dollar(IMM)
Mar00 000204 69.39 69.53 69.13 69.43 -0.06 7,442 58,016 -81
Jun00 000204 69.55 69.66 69.30 69.60 -0.06 260 6,140 +9
Sep00 000204 69.74 69.80 69.47 69.74 -0.06 685 1,559 +69
Dec00 000204 69.87 69.93 69.62 69.86 -0.06 12 1,162 +116
Total Volume and Open Interest 8,399 67,214 +114
Japanese Yen(IMM)
Mar00 000204 93.30 93.89 93.17 93.75 +0.36 21,273 114,455 +1,546
Jun00 000204 94.87 95.40 94.75 95.32 +0.36 30 3,514 +59
Sep00 000204 96.88 96.88 96.88 96.88 +0.36 3 379 +0
Total Volume and Open Interest 21,306 118,501 +1,605
Swiss Franc(IMM)
Mar00 000204 61.39 61.52 60.87 61.39 -0.41 34,128 72,440 +225
Jun00 000204 62.00 62.14 61.55 62.04 -0.42 56 296 -3
Sep00 000204 62.65 62.65 62.20 62.65 -0.42 4 34 +1
Total Volume and Open Interest 34,188 72,770 +223
EuroFX(IMM)
Mar00 000204 98.59 98.68 97.76 98.50 -0.77 23,716 76,719 +1,313
Jun00 000204 99.21 99.30 98.53 99.19 -0.77 61 585 +25
Sep00 000204 99.84 99.84 99.35 99.84 -0.76 0 136 +0
Total Volume and Open Interest 23,777 77,457 +1,338
Mexican Peso(IMM)
Mar00 000204 10420.0 10475.0 10380.0 10473.0 +60.0 19,684 13,840 +2,184
Jun00 000204 10075.0 10135.0 10075.0 10135.0 +60.0 608 3,033 +97
Total Volume and Open Interest 20,547 17,344 +2,231
30-Year T-Bonds(CBOT)
Mar00 000204 94~14 94~28 93~18 94~04 -0~10 659,825 575,172 -7,700
Jun00 000204 94~04 94~18 93~10 93~27 -0~11 35,762 91,601 +2,887
Sep00 000204 93~15 93~23 93~09 93~22 -0~11 59 619 -17
Total Volume and Open Interest 695,669 667,430 -4,835
Municipal Bonds(CBOT)
Mar00 000204 92~05 92~09 91~20 92~01 -0~01 5,101 22,265 +84
Jun00 000204 91~03 91~03 90~27 91~03 -0~01 5 1,028 +4
Total Volume and Open Interest 5,106 23,293 +88
10-Year T-Notes(CBOT)
Mar00 000204 95~270 96~130 95~110 95~150 -0~125 352,937 572,009 +7,186
Jun00 000204 95~215 96~000 95~000 95~040 -0~130 10,844 79,904 +2,256
Total Volume and Open Interest 363,781 651,913 +9,442
5-Year T-Notes(CBOT)
Mar00 000204 97~205 97~280 97~030 97~055 -0~095 200,664 419,825 -10,441
Jun00 000204 97~010 97~035 96~250 96~265 -0~100 1,374 42,047 +158
Total Volume and Open Interest 202,038 461,872 -10,283
2 Year T-Notes(CBOT)
Mar00 000204 98~102 98~104 98~076 98~078 -0~018 9,045 37,878 +37,878
Jun00 000204 98~054 98~054 98~054 98~054 -0~022 0 301 +0
Total Volume and Open Interest 9,045 38,179 +37,878
3-Mth T-Bills(IMM)
Mar00 000204 94.37 94.37 94.32 94.32 -0.04 0 2,490 +0
Total Volume and Open Interest 0 2,490 +0
Eurodollars(IMM)
Mar00 000204 93.725 93.740 93.695 93.720 -0.005 118,112 541,993 +4,515
Jun00 000204 93.315 93.345 93.260 93.280 -0.020 133,544 458,220 +5,902
Sep00 000204 93.025 93.045 92.960 92.975 -0.030 199,032 417,915 +8,963
Dec00 000204 92.790 92.810 92.720 92.725 -0.035 108,554 305,737 +7,895
Mar01 000204 92.690 92.720 92.625 92.630 -0.035 69,979 257,618 +4,963
Jun01 000204 92.605 92.620 92.520 92.530 -0.035 45,542 177,745 +681
Sep01 000204 92.550 92.560 92.470 92.475 -0.035 30,227 140,861 +902
Dec01 000204 92.470 92.480 92.400 92.400 -0.040 17,784 114,350 +2,486
Mar02 000204 92.535 92.535 92.460 92.460 -0.035 12,038 104,352 +674
Jun02 000204 92.535 92.535 92.465 92.465 -0.030 9,521 74,721 +353
Sep02 000204 92.540 92.540 92.470 92.470 -0.030 7,050 67,233 +545
Dec02 000204 92.475 92.475 92.420 92.425 -0.025 5,926 67,545 +218
Total Volume and Open Interest 806,652 3,150,978 +40,149
3-Mth Euro-Yen(IMM)
Mar00 000204 99.87 99.87 99.86 99.86 unch 828 23,530 +603
Jun00 000204 99.80 99.81 99.79 99.81 unch 1,507 18,593 +1,198
Sep00 000204 99.68 99.68 99.68 99.68 +0.01 1,985 11,892 -587
Dec00 000204 99.53 99.53 99.52 99.53 +0.02 569 8,169 -229
Mar01 000204 99.39 99.40 99.39 99.39 +0.01 362 15,499 +665
Jun01 000204 99.27 99.28 99.26 99.27 +0.02 424 4,750 -132
Sep01 000204 99.11 99.11 99.11 99.11 +0.02 283 6,528 +366
Dec01 000204 98.93 98.94 98.93 98.94 +0.01 100 1,093 +100
Mar02 000204 98.78 98.78 98.78 98.78 unch 0 179 +0
Jun02 000204 98.64 98.64 98.64 98.64 unch 0 70 -200
Total Volume and Open Interest 6,058 90,303 +1,784
3-Mth Euro-Yen(SIMEX)
Mar00 000204 99.86 99.87 99.86 99.87 +0.01 2,332 122,600 -544
Jun00 000204 99.79 99.81 99.79 99.81 +0.02 3,758 98,839 -653
Sep00 000204 99.67 99.69 99.66 99.68 +0.02 6,642 77,239 +1,580
Dec00 000204 99.50 99.53 99.49 99.53 +0.04 3,503 48,704 -529
Mar01 000204 99.38 99.41 99.36 99.40 +0.04 3,494 57,697 +1,474
Jun01 000204 99.25 99.28 99.23 99.27 +0.04 1,853 44,571 +927
Sep01 000204 99.07 99.12 99.07 99.11 +0.04 1,071 39,498 -107
Dec01 000204 98.91 98.93 98.91 98.93 +0.04 320 3,785 +442
Total Volume and Open Interest 23,143 497,968 +2,890
German Euro-Bund(EUREX)
Mar00 000204 104.14 104.49 103.26 103.38 -0.86 1,115,012 667,612 +17,833
Jun00 000204 103.55 103.55 102.57 102.60 -0.88 3,894 38,783 -1,609
Sep00 000204 101.77 101.96 101.77 101.88 -0.87 0 5,182 -949
Total Volume and Open Interest 1,118,906 711,577 +15,275
German Euro-Bobl(EUREX)
Mar00 000204 103.39 103.54 102.92 102.96 -0.48 395,352 412,852 -5,036
Jun00 000204 102.60 102.63 102.19 102.19 -0.51 1,887 18,188 +2,192
Sep00 000204 101.75 101.75 101.75 101.75 -0.48 0 255 +0
Total Volume and Open Interest 397,239 431,295 -2,844
Long Gilt(LIFFE)
Mar00 000204 111~20 111~20 109~28 110~07 -1~04 31,359 69,902 -3
Jun00 000204 110~21 110~21 110~21 110~21 -0~23      
Total Volume and Open Interest 33,109 69,902 -3
3-Mth Short Sterling(LIFFE)
Mar00 000204 93.72 93.72 93.66 93.69 -0.02 28,933 183,227 -506
Jun00 000204 93.43 93.45 93.35 93.37 -0.04 42,714 166,932 +3,478
Sep00 000204 93.21 93.23 93.11 93.13 -0.06 40,284 117,928 +938
Total Volume and Open Interest 143,111 771,607 +4,857
3-Mth Euribor(LIFFE)
Mar00 000204 96.345 96.375 96.345 96.350 -0.005 137,847 385,508 +6,311
Jun00 000204 95.965 96.000 95.945 95.960 -0.020 87,370 276,983 +1,331
Sep00 000204 95.685 95.715 95.640 95.650 -0.035 70,217 236,689 +6,143
Total Volume and Open Interest 414,358 1,390,782 +22,132
3-Mth Aus T-Bills(SFE)
Mar00 000204 93.89 93.94 93.89 93.94 +0.06 12,605 352,246 +0
Jun00 000204 93.43 93.47 93.42 93.46 +0.06 11,583 101,999 +0
Sep00 000204 93.07 93.11 93.05 93.10 +0.07 2,239 44,013 +0
Dec00 000204 92.78 92.82 92.77 92.81 +0.07 1,008 25,070 +0
Mar01 000204 92.60 92.62 92.60 92.62 +0.07 125 14,227 +0
Jun01 000204 92.42 92.45 92.42 92.45 +0.08 117 11,685 +0
Sep01 000204 92.32 92.32 92.32 92.32 +0.09 101 7,078 +0
Dec01 000204 92.22 92.22 92.22 92.22 +0.09 50 4,590 +0
Mar02 000204 92.12 92.12 92.12 92.12 +0.10 0 3,396 +0
Jun02 000204 92.04 92.04 92.04 92.04 +0.11 10 1,698 +0
Total Volume and Open Interest 27,858 569,878 +0
10-Year Aus T-Bonds(SFE)
Mar00 000204 93.00 93.00 92.86 92.90 -0.03 6,813 224,766 +224,766
Jun00 000204 92.89 92.89 92.89 92.89 +0.04 10 10 +10
Total Volume and Open Interest 6,823 224,776 +0
3-Year Aus T-Bonds(SFE)
Mar00 000204 93.07 93.10 93.02 93.10 +0.11 19,564 450,680 +0
Jun00 000204 92.94 92.94 92.94 92.94 +0.26 30 30 +0
Total Volume and Open Interest 19,594 450,710 +0
Gold(CMX)
Feb00 000204 289.3 315.0 288.9 310.4 +23.2 177 708 -721
Apr00 000204 291.3 318.5 291.0 313.0 +23.1 21,679 58,717 +2,660
Jun00 000204 293.7 320.5 293.5 315.6 +23.3 573 25,557 +76
Aug00 000204 298.0 318.1 298.0 318.1 +23.3 248 10,887 -18
Oct00 000204 320.7 320.7 320.7 320.7 +23.3 0 3,617 +0
Dec00 000204 307.0 328.5 306.0 323.2 +23.3 10 15,940 +5
Total Volume and Open Interest 22,697 139,034 +2,002
Silver(CMX)
Mar00 000204 529.5 560.0 528.0 557.2 +28.4 7,032 55,456 -248
May00 000204 530.0 562.0 530.0 558.5 +28.2 778 10,039 +290
Jul00 000204 533.0 560.7 533.0 560.7 +28.0 39 4,449 +8
Sep00 000204 561.8 561.8 561.8 561.8 +28.0 2 1,337 +0
Dec00 000204 540.0 565.0 540.0 562.6 +28.0 10 5,010 -59
Total Volume and Open Interest 7,876 79,834 -126
Platinum(NYM)
Apr00 000204 477.0 480.5 473.0 479.5 +4.7 952 10,639 +21
Jul00 000204 463.0 469.0 463.0 467.5 +4.7 8 859 +1
Oct00 000204 456.5 456.5 456.5 456.5 +3.7 0 25 +0
Jan01 000204 453.5 453.5 453.5 453.5 +1.7 0 5 +0
Total Volume and Open Interest 960 11,528 +22
Palladium(NYME)
Mar00 000204 516.00 528.00 514.00 525.00 +10.95 201 2,921 -7
Jun00 000204 515.00 522.50 515.00 522.50 +11.45 10 594 +8
Total Volume and Open Interest 211 3,515 +1
Copper(CMX)
Mar00 000204 81.70 82.85 81.25 82.75 +0.15 8,008 40,535 -1,676
May00 000204 82.75 83.90 82.35 83.75 +0.15 1,231 11,727 +248
Jul00 000204 83.25 84.60 83.25 84.60 +0.15 257 5,048 -72
Sep00 000204 84.50 85.20 84.50 85.20 +0.15 157 4,178 +19
Dec00 000204 84.55 85.90 84.55 85.90 +0.15 396 4,106 -80
Total Volume and Open Interest 10,759 75,076 -1,628
DJIA Index(CBOT)
Mar00 000204 11085 11175 10990 11016 -80 20,014 12,271 +12,271
Jun00 000204 11225 11300 11125 11149 -80 145 894 +9
Sep00 000204 11289 11289 11289 11289 -80 70 430 +19
Dec00 000204 11446 11446 11446 11446 -80 0 228 +75
Total Volume and Open Interest 20,229 13,823 +12,374
S & P 500(CME)
Mar00 000204 1439.50 1444.30 1427.50 1431.50 -4.90 99,031 351,040 +805
Jun00 000204 1458.50 1462.00 1447.00 1450.30 -4.90 775 9,463 +397
Sep00 000204 1476.00 1482.90 1466.40 1469.80 -5.10 901 2,650 +67
Dec00 000204 1491.10 1504.40 1487.90 1491.10 -5.30 190 2,724 +80
Total Volume and Open Interest 100,912 366,156 +1,348
S & P 500 E-Mini(Globex)
Mar00 000204 1436.50 1449.50 1426.50 1431.50 -5.00 75,186 21,531 +400
Jun00 000204 1450.25 1450.25 1450.00 1450.25 -5.00 10 40 +3
Total Volume and Open Interest 75,196 21,571 +403
NASDAQ 100(CME)
Mar00 000204 3912.00 3960.00 3880.00 3906.50 +14.00 19,268 32,133 +426
Jun00 000204 3960.50 3960.50 3960.50 3960.50 +16.00 0 118 +19
Sep00 000204 4014.50 4014.50 4014.50 4014.50 +18.00 2 8 +1
Total Volume and Open Interest 19,270 32,259 +446
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000204 3888.0 3960.0 3861.0 3906.5 +14.0 16,812 7,558 +772
Jun00 000204 3979.0 3979.0 3960.5 3960.5 +16.0 0 7 +0
Total Volume and Open Interest 16,812 7,565 +772
NYSE Composite(NYBOT)
Mar00 000204 634.00 635.00 628.00 629.35 -5.35 918 1,785 +19
Jun00 000204 637.05 637.05 637.05 637.05 -5.25 0 1,713 -2
Sep00 000204 644.75 644.75 644.75 644.75 -5.15      
Total Volume and Open Interest 0 3,800 +0
S & P Midcap 400(CME)
Mar00 000204 452.00 452.50 446.00 447.00 -1.75 643 13,054 +57
Jun00 000204 451.00 451.00 451.00 451.00 -1.75      
Sep00 000204 453.10 453.10 453.10 453.10 -1.75      
Total Volume and Open Interest 643 13,054 +57
Russell 2000(CME)
Mar00 000204 527.50 531.80 525.25 530.50 +5.00 2,176 13,456 -67
Jun00 000204 534.75 535.25 534.75 534.75 +5.00 4 2 +2
Sep00 000204 538.75 539.25 538.75 538.75 +5.00      
Total Volume and Open Interest 2,180 13,458 -65
Value Line(KCBT)
Mar00 000204 1017.00 1019.50 1009.50 1009.55 -6.45 36 270 -5
Total Volume and Open Interest 36 270 -5
Nikkei 225(CME)
Mar00 000204 19880 19920 19800 19835 -90 1,326 16,704 -98
Jun00 000204 19805 19805 19805 19805 -90 2 79 +0
Total Volume and Open Interest 1,328 16,783 -98
Nikkei 225(SIMEX)
Mar00 000204 20050 20050 19750 19845 +10 8,006 105,992 -16
Jun00 000204 19785 19785 19785 19785 +10 0 2,788 +0
Sep00 000204 19785 19785 19785 19785 +10 0 8,678 +0
Total Volume and Open Interest 20,798 127,832 -2,868
CAC 40(MATIF)
Feb00 000204 6168.0 6328.0 6161.0 6295.0 +130.0 59,275 111,446 +4,448
Mar00 000204 6195.0 6342.0 6193.5 6326.0 +152.5 4,812 60,740 -1,774
Apr00 000204 6339.5 6339.5 6339.5 6339.5 +159.0      
Total Volume and Open Interest 64,103 210,548 +4,674
DAX Index(EUREX)
Mar00 000204 7417.5 7474.0 7346.0 7400.0 +42.0 62,455 163,497 +1,877
Jun00 000204 7428.5 7512.5 7409.0 7455.0 +43.0 1,258 24,332 +863
Sep00 000204 7565.0 7575.0 7533.0 7533.0 +48.0 9 1,318 +0
Total Volume and Open Interest 63,722 189,147 +2,740
FT-SE 100(LIFFE)
Mar00 000204 6361.00 6365.00 6152.00 6170.00 -136.00 30,484 213,921 +1,581
Jun00 000204 6314.50 6314.50 6235.00 6235.00 -165.00 3 2,670 -3
Sep00 000204 6318.50 6358.50 6301.00 6301.00 -165.00 0 601 +0
Total Volume and Open Interest 31,296 217,192 +1,578
SPI 200(SFE)
Mar00 000204 3120.0 3138.0 3111.0 3115.0 unch 10,438 169,363 +0
Jun00 000204 3150.0 3150.0 3132.0 3132.0 unch 728 7,960 +0
Sep00 000204 3145.0 3145.0 3145.0 3145.0 -6.0 0 4,153 +0
Total Volume and Open Interest 11,166 183,660 +0
GSCI(CME)
Feb00 000204 208.50 212.50 207.40 211.60 +3.20 2,435 36,693 -1,972
Mar00 000204 205.00 209.00 205.00 208.40 +3.05 1,708 2,537 +1,668
Apr00 000204 205.50 205.50 202.90 205.50 +2.20 3 513 +2
Total Volume and Open Interest 4,146 39,745 -302
Bridge CRB Index(NYBOT)
Apr00 000204 210.25 212.80 210.20 212.60 +2.35 118 1,228 +27
Jun00 000204 212.50 214.10 212.50 214.10 +2.10 2 1,095 +0
Aug00 000204 215.10 215.10 215.10 215.10 +1.85 1 545 -1
Total Volume and Open Interest 244 3,502 +10
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