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 11, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000211 511.00 513.00 504.25 505.25 -7.75 35,853 66,432 -1,953
May00 000211 520.50 522.00 513.50 515.00 -7.00 9,549 47,061 +2,848
Jul00 000211 529.00 531.50 523.00 523.25 -7.25 4,458 35,103 +540
Aug00 000211 532.00 533.00 524.00 524.50 -7.25 176 5,660 +40
Sep00 000211 534.50 534.50 527.00 527.50 -6.25 75 3,268 +2
Nov00 000211 540.00 541.00 533.00 534.50 -5.75 1,389 19,686 +312
Jan01 000211 547.00 547.00 541.00 542.00 -5.00 8 288 +8
Total Volume and Open Interest 51,524 177,800 +1,809
Soybean Meal(CBOT)
Mar00 000211 166.50 167.00 163.20 164.20 -2.80 11,728 47,374 -1,289
May00 000211 168.20 168.80 165.70 166.90 -1.80 7,257 34,875 +45
Jul00 000211 169.60 170.60 167.50 168.70 -1.20 2,897 20,670 +785
Aug00 000211 170.00 171.20 168.00 169.30 -1.20 245 6,153 +35
Sep00 000211 171.00 171.20 169.00 169.90 -1.30 156 4,959 +7
Oct00 000211 170.50 171.20 169.00 170.10 -0.40 21 3,170 -3
Dec00 000211 173.50 174.20 171.50 172.70 -1.50 546 9,150 -250
Jan01 000211 175.50 175.50 174.00 174.00 -1.00 3 316 +3
Total Volume and Open Interest 22,853 126,967 -667
Soybean Oil(CBOT)
Mar00 000211 15.90 15.92 15.59 15.62 -0.35 8,385 35,384 -2,205
May00 000211 16.18 16.18 15.94 15.95 -0.31 4,309 37,668 -187
Jul00 000211 16.48 16.48 16.26 16.27 -0.31 1,772 22,872 +23
Aug00 000211 16.66 16.67 16.45 16.45 -0.29 52 5,688 +14
Sep00 000211 16.82 16.82 16.58 16.58 -0.29 61 4,393 +9
Oct00 000211 16.90 16.92 16.76 16.76 -0.26 24 4,133 +19
Dec00 000211 17.25 17.25 17.02 17.04 -0.28 89 13,498 -42
Jan01 000211 17.55 17.55 17.38 17.38 -0.26 20 3,337 +0
Total Volume and Open Interest 14,747 130,724 -2,341
Canola(WCE)
Mar00 000211 256.2 257.3 253.5 253.8 -2.4 1,370 24,915 +365
May00 000211 261.5 262.0 258.1 258.7 -3.4 2,634 21,983 -360
Jul00 000211 266.3 267.3 262.9 263.7 -3.4 1,221 13,037 -312
Aug00 000211 267.5 267.5 267.5 267.5 -1.5 8 1,822 +0
Sep00 000211 270.0 270.0 270.0 270.0 -1.5 0 813 +0
Total Volume and Open Interest 5,662 68,291 -123
Corn(CBOT)
Mar00 000211 225.00 225.75 221.25 221.75 -3.75 40,892 162,313 -6,556
May00 000211 233.50 234.00 229.75 230.25 -3.75 20,940 117,486 +7,704
Jul00 000211 241.00 242.00 237.50 238.00 -3.50 8,710 99,130 +1,343
Sep00 000211 247.00 247.50 243.50 243.75 -3.50 2,852 29,205 +1,027
Nov00 000211 252.25 252.25 249.50 249.50 -3.25 92 867 +72
Dec00 000211 255.00 255.75 252.00 252.25 -3.25 5,592 66,407 +887
Total Volume and Open Interest 80,203 487,004 +5,007
Wheat(CBOT)
Mar00 000211 270.50 273.50 267.50 269.50 -2.25 35,791 65,791 -4,765
May00 000211 282.00 284.75 279.00 282.00 -0.50 11,125 30,275 +3,980
Jul00 000211 293.50 295.50 290.00 291.50 -2.50 8,141 28,429 +540
Sep00 000211 304.50 305.00 300.50 301.75 -2.25 298 3,973 +45
Dec00 000211 317.00 319.00 314.00 316.25 -1.50 2,291 9,784 +1,324
Total Volume and Open Interest 57,679 138,433 +1,153
Wheat(KCBT)
Mar00 000211 300.25 302.50 297.25 298.50 -2.75 10,615 31,707 -602
May00 000211 312.00 313.00 308.50 309.75 -2.25 3,555 15,225 +1,395
Jul00 000211 322.00 324.00 319.50 320.75 -2.25 4,416 16,129 +1,559
Sep00 000211 328.00 331.00 327.00 327.00 unch 480 1,411 +204
Dec00 000211 340.00 341.50 337.50 339.00 -2.50 439 3,475 +142
Total Volume and Open Interest 19,506 67,950 +2,699
Wheat(MGE)
Mar00 000211 327.50 329.00 324.00 324.25 -4.25 3,480 11,486 +230
May00 000211 337.50 339.25 334.00 334.25 -4.00 2,120 5,803 -6
Jul00 000211 347.00 348.50 343.00 343.50 -4.00 658 4,134 +26
Sep00 000211 355.00 356.50 351.00 351.00 -5.25 93 1,917 -14
Dec00 000211 365.00 366.00 360.50 360.50 -5.75 207 784 +135
Total Volume and Open Interest 6,563 24,208 +376
Oats(CBOT)
Mar00 000211 110.25 110.25 108.75 109.00 -1.25 1,326 4,487 -593
May00 000211 116.50 116.75 115.25 115.50 -1.25 791 5,436 +249
Jul00 000211 115.50 115.75 114.00 114.25 -1.00 1,008 4,102 +266
Sep00 000211 119.00 119.00 118.00 118.00 -1.00 20 865 +0
Total Volume and Open Interest 3,235 17,287 -28
Rough Rice(CBOT)
Mar00 000211 5.71 5.72 5.62 5.67 -0.03 192 2,459 -23
May00 000211 5.99 5.99 5.88 5.95 -0.01 502 2,906 +270
Jul00 000211 6.15 6.21 6.12 6.16 -0.05 407 865 -335
Sep00 000211 6.56 6.69 6.56 6.68 +0.11 0 174 +0
Total Volume and Open Interest 1,109 6,669 -90
Live Cattle(CME)
Feb00 000211 70.200 70.350 69.800 69.925 -0.350 3,572 15,827 -1,778
Apr00 000211 71.350 71.575 70.850 71.025 -0.275 9,364 57,300 -600
Jun00 000211 69.300 69.550 69.050 69.200 -0.200 1,954 27,861 +201
Aug00 000211 70.150 70.425 70.050 70.175 +0.050 1,146 14,396 +358
Oct00 000211 72.400 72.550 72.275 72.425 +0.100 662 6,766 +321
Dec00 000211 73.500 73.575 73.400 73.575 +0.075 108 3,444 +39
Total Volume and Open Interest 16,851 128,135 -1,456
Feeder Cattle(CME)
Mar00 000211 83.250 83.950 83.150 83.525 +0.250 1,810 9,647 -55
Apr00 000211 83.200 83.900 83.150 83.525 +0.400 1,083 5,466 +124
May00 000211 83.750 84.325 83.700 84.025 +0.250      
Aug00 000211 85.700 86.225 85.650 85.800 +0.025      
Sep00 000211 85.850 86.250 85.750 85.850 +0.150      
Oct00 000211 86.400 86.500 86.150 86.150 unch 56 1,141 +7
Nov00 000211 87.150 87.400 86.950 87.250 +0.075      
Total Volume and Open Interest 4,619 29,228 +436
Lean Hogs(CME)
Feb00 000211 55.550 55.550 55.100 55.200 -0.100 1,804 5,480 -393
Apr00 000211 59.300 60.025 59.000 59.400 +0.300 4,789 28,532 -471
Jun00 000211 68.200 69.000 68.100 68.375 +0.325 1,406 14,434 +229
Jul00 000211 66.625 67.500 66.600 67.350 +0.500 426 4,008 +80
Aug00 000211 64.500 65.450 64.500 64.950 +0.300 410 3,223 +177
Oct00 000211 59.175 59.700 59.100 59.200 -0.100 179 1,795 +95
Dec00 000211 57.150 57.475 57.150 57.150 -0.050 67 608 +29
Feb01 000211 57.500 57.750 57.000 57.000 -0.300 1 79 +0
Total Volume and Open Interest 9,084 58,184 -254
Pork Bellies(CME)
Feb00 000211 91.000 92.950 91.000 91.250 -0.625 297 1,085 -101
Mar00 000211 89.500 90.900 88.100 88.250 -1.525 802 2,516 -24
May00 000211 88.800 90.125 88.550 88.800 -0.525 260 1,809 +57
Jul00 000211 87.550 88.750 87.525 87.650 -0.300 55 448 +23
Aug00 000211 85.250 85.700 85.100 85.100 -0.100 34 117 +22
Total Volume and Open Interest 1,448 5,975 -23
Cocoa(NYBOT)
Mar00 000211 770 775 750 759 -17 5,701 14,272 -4,424
May00 000211 802 804 786 794 -11 4,682 37,463 +2,015
Jul00 000211 830 830 815 822 -8 1,282 15,319 +633
Sep00 000211 854 855 842 846 -9 366 14,873 -50
Dec00 000211 889 889 877 880 -9 144 8,894 +31
Mar01 000211 924 924 915 915 -9 0 7,333 +0
May01 000211 948 948 943 943 -9 0 3,855 +0
Total Volume and Open Interest 12,175 109,100 -1,795
Coffee "C"(NYBOT)
Mar00 000211 108.75 110.70 108.40 108.80 +0.05 5,121 19,381 -771
May00 000211 111.75 113.50 111.20 111.55 -0.05 3,109 20,448 +795
Jul00 000211 114.60 116.00 114.00 114.10 -0.05 831 4,606 -66
Sep00 000211 117.00 118.50 116.40 116.40 -0.15 440 4,381 +90
Dec00 000211 119.75 120.00 118.60 118.60 -0.15 369 3,065 +179
Mar01 000211 120.55 120.55 120.20 120.20 -0.20 53 539 -22
Total Volume and Open Interest 9,923 52,451 +205
Orange Juice(NYBOT)
Mar00 000211 84.50 87.90 82.60 87.30 +3.90 1,328 13,586 -352
May00 000211 84.45 86.70 82.70 86.00 +2.70 1,204 7,802 +520
Jul00 000211 84.25 86.00 83.00 86.00 +2.50 126 2,737 +27
Sep00 000211 83.90 85.90 83.50 85.50 +2.25 9 1,231 +3
Nov00 000211 83.90 85.50 83.90 85.00 +1.75 5 511 +4
Total Volume and Open Interest 2,675 26,698 +203
Sugar #11(NYBOT)
Mar00 000211 5.51 5.54 5.49 5.49 -0.03 14,362 58,018 -5,472
May00 000211 5.65 5.69 5.65 5.67 +0.01 6,804 73,001 +3,743
Jul00 000211 5.93 5.97 5.92 5.94 -0.02 1,007 34,263 +461
Oct00 000211 6.22 6.26 6.21 6.24 unch 828 16,677 +254
Mar01 000211 6.43 6.46 6.43 6.44 unch 711 10,135 -116
Total Volume and Open Interest 23,967 193,700 -971
London Cocoa(LCE)
Mar00 000211 537 539 532 536 -1 1,178 36,136 -74
May00 000211 574 576 567 571 -3 1,375 39,148 +76
Jul00 000211 583 584 575 580 -2 1,668 25,162 +391
Sep00 000211 601 602 596 597 -3 882 25,803 -62
Dec00 000211 625 625 618 619 -3 231 22,945 +36
Mar01 000211 646 646 639 641 -3 130 12,331 +126
May01 000211 657 657 657 657 -3 10 8,696 +7
Total Volume and Open Interest 5,524 176,928 +522
London Coffee(LCE)
Mar00 000211 1082.00 1100.00 1081.00 1083.00 +1.00 2,303 30,927 -517
May00 000211 1092.00 1095.00 1079.00 1083.00 -7.00 2,097 18,855 +910
Jul00 000211 1110.00 1111.00 1098.00 1100.00 -9.00 314 8,696 +69
Sep00 000211 1131.00 1131.00 1115.00 1117.00 -12.00 76 2,827 -12
Nov00 000211 1135.00 1137.00 1135.00 1137.00 -13.00 0 1,461 +0
Jan01 000211 1169.00 1169.00 1157.00 1157.00 -15.00 8 293 +8
Total Volume and Open Interest 4,798 63,059 +458
London Sugar(LCE)
Mar00 000211 170.70 171.00 168.50 170.60 -0.10 1,806 4,207 -1,335
May00 000211 172.30 172.80 170.20 171.80 -0.50 1,544 21,377 +286
Aug00 000211 175.00 177.20 175.00 176.50 -0.50 718 11,627 +314
Oct00 000211 181.50 182.90 181.50 181.90 -0.40 34 4,468 +31
Dec00 000211 184.90 184.90 184.40 184.40 -0.90 0 90 +0
Total Volume and Open Interest 4,102 41,841 -704
Cotton(NYBOT)
Mar00 000211 57.30 57.70 56.90 56.97 -0.57 12,372 23,648 -2,051
May00 000211 59.25 59.55 58.85 58.89 -0.70 10,357 24,893 +2,958
Jul00 000211 60.10 60.65 60.00 60.14 -0.28 1,612 11,240 +149
Oct00 000211 61.10 61.10 61.10 61.10 -0.15 20 629 +6
Dec00 000211 61.40 62.00 61.15 61.50 unch 1,134 7,237 +306
Mar01 000211 62.40 62.70 62.40 62.40 unch 48 429 -7
Total Volume and Open Interest 25,558 68,248 +1,373
Lumber(CME)
Mar00 000211 350.0 360.5 349.7 356.4 +4.9 494 1,912 -70
May00 000211 343.7 349.2 343.7 346.8 +3.0 148 893 +15
Jul00 000211 342.9 346.4 342.9 344.7 +2.7 54 325 +8
Sep00 000211 338.8 340.0 337.3 339.9 +1.6 2 100 +0
Total Volume and Open Interest 703 3,250 -45
Crude Oil(NYM)
Mar00 000211 29.80 29.94 29.02 29.44 +0.01 75,868 105,550 -4,612
Apr00 000211 28.55 28.70 27.85 28.40 +0.13 58,735 98,347 +9,273
May00 000211 27.58 27.65 26.95 27.38 +0.09 19,563 46,730 +1,583
Jun00 000211 26.80 26.88 26.20 26.59 +0.05 16,843 50,788 +2,010
Jul00 000211 26.00 26.05 25.65 25.90 +0.04 1,648 32,547 +628
Aug00 000211 25.40 25.40 25.00 25.26 +0.03 1,903 22,176 -40
Sep00 000211 24.70 24.72 24.58 24.72 +0.03 1,482 16,988 +174
Oct00 000211 24.30 24.30 24.10 24.22 +0.03 1,455 17,620 +234
Nov00 000211 23.80 23.80 23.65 23.77 +0.03 685 13,339 -105
Dec00 000211 23.33 23.40 23.15 23.35 +0.02 5,267 38,527 +499
Total Volume and Open Interest 186,114 535,689 +9,865
Heating Oil(NYM)
Mar00 000211 74.95 75.50 73.00 74.24 -0.22 20,636 36,562 +1,913
Apr00 000211 72.20 72.40 70.45 71.73 -0.04 18,625 27,151 +4,273
May00 000211 69.50 69.50 67.40 68.68 -0.09 46,245 137,335 +7,706
Jun00 000211 67.30 67.40 65.50 66.53 -0.14 46,245 137,335 +7,706
Jul00 000211 65.20 65.20 64.00 65.08 -0.19 1,191 12,166 +50
Aug00 000211 63.90 64.18 63.70 64.18 -0.19 173 5,186 +140
Sep00 000211 64.50 64.50 63.80 64.38 -0.19 479 5,350 +404
Oct00 000211 64.35 64.58 63.95 64.58 -0.19 434 2,537 +353
Nov00 000211 64.60 64.78 64.60 64.78 -0.19 169 1,794 +79
Dec00 000211 64.55 64.98 64.55 64.98 -0.24 864 12,633 -95
Total Volume and Open Interest 46,245 137,335 +7,706
Unleaded Gas(NYM)
Mar00 000211 82.20 82.95 80.50 81.07 -0.68 13,989 39,233 -854
Apr00 000211 85.65 86.30 84.20 84.85 -0.41 10,340 25,109 +1,219
May00 000211 83.60 83.60 82.00 82.30 -0.49 5,365 14,160 +223
Jun00 000211 80.85 80.90 79.50 79.70 -0.59 2,950 8,227 +1,398
Jul00 000211 77.15 77.15 77.00 77.10 -0.64 1,028 5,539 +333
Aug00 000211 75.00 75.00 74.40 74.50 -0.69 449 3,824 +127
Sep00 000211 72.70 73.00 71.80 71.95 -0.69 969 6,807 +361
Oct00 000211 68.25 68.25 68.25 68.25 -0.69 210 741 +171
Total Volume and Open Interest 35,301 104,319 +2,979
Natural Gas(NYM)
Mar00 000211 2.615 2.665 2.560 2.570 -0.022 39,109 44,353 -603
Apr00 000211 2.600 2.650 2.560 2.580 +0.002 17,687 28,366 +701
May00 000211 2.580 2.635 2.550 2.575 +0.009 6,410 19,349 +32
Jun00 000211 2.585 2.640 2.570 2.590 +0.012 3,389 18,030 -165
Jul00 000211 2.600 2.645 2.580 2.607 +0.015 2,555 15,731 +660
Aug00 000211 2.625 2.655 2.605 2.624 +0.018 806 12,857 -227
Sep00 000211 2.630 2.660 2.605 2.634 +0.021 952 14,461 +175
Oct00 000211 2.660 2.685 2.640 2.667 +0.024 1,111 11,384 -246
Total Volume and Open Interest 78,746 260,109 +2,202
Brent Crude Oil(IPE)
Mar00 000211 27.50 28.20 27.45 27.82 +0.34 34,468 35,835 -14,237
Apr00 000211 26.25 26.72 26.00 26.39 +0.11 35,382 82,681 +8,452
May00 000211 25.55 25.72 25.20 25.47 +0.08 10,232 28,241 +1,277
Jun00 000211 24.94 24.97 24.51 24.72 +0.02 5,742 23,498 -586
Jul00 000211 24.32 24.34 24.00 24.14 +0.02 2,864 17,552 +44
Aug00 000211 23.76 23.80 23.52 23.64 unch 739 6,166 +87
Sep00 000211 23.26 23.40 23.15 23.24 -0.03 350 5,851 -199
Oct00 000211 22.94 22.94 22.69 22.88 -0.03 17 6,963 -11
Total Volume and Open Interest 91,856 261,464 -4,077
Gas Oil(IPE)
Mar00 000211 218.00 220.25 215.75 217.50 +2.25 18,036 38,208 -2,197
Apr00 000211 215.25 215.75 211.75 213.75 +2.00 5,572 17,302 +1,102
May00 000211 209.75 210.50 207.00 208.00 +2.00 1,754 8,204 +88
Jun00 000211 204.25 205.25 201.50 202.75 +2.00 1,286 11,957 -260
Jul00 000211 200.50 201.50 198.75 199.50 +2.00 284 7,970 -119
Aug00 000211 198.00 198.00 198.00 198.00 +2.00 5 4,088 +5
Sep00 000211 196.50 196.50 196.50 196.50 +2.00 0 2,574 +0
Oct00 000211 195.50 195.50 195.50 195.50 +1.75 0 1,483 -9
Total Volume and Open Interest 35,432 109,309 -9,098
US Dollar Index(NYBOT)
Mar00 000211 104.10 104.73 104.06 104.12 +0.07 586 6,167 -51
Jun00 000211 104.23 104.24 103.73 103.73 +0.07 3 2,091 +2
Sep00 000211 103.34 103.34 103.34 103.34 +0.07 0 1 +0
Total Volume and Open Interest 589 8,258 -49
Australian Dollar(IMM)
Mar00 000211 63.07 63.32 62.76 63.25 +0.15 6,505 32,005 +140
Jun00 000211 63.00 63.30 62.95 63.30 +0.15 26 130 +16
Sep00 000211 63.35 63.35 63.35 63.35 +0.15 0 1 +0
Total Volume and Open Interest 6,531 32,150 +156
British Pound(IMM)
Mar00 000211 159.62 160.04 158.72 159.38 -1.48 3,988 44,614 -251
Jun00 000211 159.50 160.00 158.78 159.34 -1.48 18 164 +5
Sep00 000211 159.40 159.40 159.40 159.40 -1.48 0 2 +0
Total Volume and Open Interest 3,966 44,782 -246
Canadian Dollar(IMM)
Mar00 000211 69.16 69.20 68.86 68.97 -0.14 8,228 56,335 -512
Jun00 000211 69.33 69.35 69.05 69.14 -0.14 673 6,369 +107
Sep00 000211 69.42 69.42 69.15 69.28 -0.14 214 1,636 +55
Dec00 000211 69.30 69.40 69.30 69.40 -0.14 31 1,209 -2
Total Volume and Open Interest 9,148 65,930 -352
Japanese Yen(IMM)
Mar00 000211 91.60 92.33 91.52 92.28 +0.03 6,406 123,619 +1,286
Jun00 000211 93.11 93.81 93.06 93.81 +0.02 8 3,710 +9
Sep00 000211 95.33 95.33 95.33 95.33 +0.01 30 580 +3
Total Volume and Open Interest 6,444 128,062 +1,298
Swiss Franc(IMM)
Mar00 000211 61.17 61.75 61.17 61.67 +0.10 16,993 72,026 +2,900
Jun00 000211 61.85 62.42 61.80 62.32 +0.10 52 460 +50
Sep00 000211 62.92 63.02 62.50 62.92 +0.10 3 38 +1
Total Volume and Open Interest 17,048 72,524 +2,951
EuroFX(IMM)
Mar00 000211 98.17 98.99 98.13 98.90 +0.07 16,748 66,288 -428
Jun00 000211 99.10 99.62 99.00 99.59 +0.07 31 544 +9
Sep00 000211 100.24 100.24 99.70 100.24 +0.07 7 115 +5
Total Volume and Open Interest 16,786 66,972 -414
Mexican Peso(IMM)
Mar00 000211 10500.0 10540.0 10500.0 10528.0 +15.0 801 17,440 +210
Jun00 000211 10208.0 10220.0 10208.0 10218.0 +15.0 71 3,077 -29
Total Volume and Open Interest 1,005 21,536 +302
30-Year T-Bonds(CBOT)
Mar00 000211 92~27 93~21 92~22 93~10 +0~16 390,132 533,780 -6,162
Jun00 000211 92~15 93~08 92~15 92~30 +0~15 16,631 85,399 -2,544
Sep00 000211 92~15 92~20 92~15 92~20 +0~15 108 513 +44
Total Volume and Open Interest 406,874 619,729 -8,663
Municipal Bonds(CBOT)
Mar00 000211 91~28 92~14 91~23 92~00 +0~10 2,964 21,931 -1,179
Jun00 000211 91~04 91~04 91~04 91~04 +0~10 0 1,348 +356
Total Volume and Open Interest 2,964 23,279 -823
10-Year T-Notes(CBOT)
Mar00 000211 94~055 94~170 94~025 94~130 +0~065 161,036 575,466 -4,140
Jun00 000211 94~000 94~040 93~260 94~005 +0~050 8,128 86,744 +448
Total Volume and Open Interest 169,164 662,210 -3,692
5-Year T-Notes(CBOT)
Mar00 000211 96~265 96~305 96~240 96~300 +0~055 81,257 450,718 -10,056
Jun00 000211 96~150 96~175 96~120 96~170 +0~040 4,252 52,593 +2,755
Total Volume and Open Interest 85,509 503,311 -7,301
2 Year T-Notes(CBOT)
Mar00 000211 98~073 98~079 98~067 98~077 +0~008 4,424 40,808 +132
Jun00 000211 98~047 98~048 98~042 98~048 +0~008 1,034 1,901 +1,000
Total Volume and Open Interest 5,458 42,709 +1,132
3-Mth T-Bills(IMM)
Mar00 000211 94.35 94.35 94.34 94.34 -0.01 47 2,494 +6
Total Volume and Open Interest 53 2,497 +8
Eurodollars(IMM)
Mar00 000211 93.745 93.760 93.745 93.750 +0.005 55,069 537,064 +3,031
Jun00 000211 93.340 93.370 93.340 93.360 +0.025 59,090 473,587 +2,129
Sep00 000211 93.030 93.065 93.020 93.050 +0.025 89,454 432,337 +3,033
Dec00 000211 92.785 92.825 92.765 92.805 +0.025 56,861 324,925 +5,443
Mar01 000211 92.670 92.710 92.660 92.685 +0.025 35,114 271,074 +2,182
Jun01 000211 92.550 92.600 92.540 92.565 +0.025 23,730 183,242 +4,449
Sep01 000211 92.480 92.530 92.470 92.485 +0.015 10,630 150,103 +1,173
Dec01 000211 92.400 92.460 92.390 92.410 +0.020 7,298 116,088 +136
Mar02 000211 92.480 92.490 92.430 92.455 +0.025 4,345 110,045 +727
Jun02 000211 92.465 92.480 92.430 92.455 +0.030 4,388 79,907 +350
Sep02 000211 92.450 92.475 92.435 92.455 +0.030 3,622 73,083 +330
Dec02 000211 92.400 92.430 92.380 92.405 +0.035 2,803 68,733 +222
Total Volume and Open Interest 375,910 3,242,184 +22,184
3-Mth Euro-Yen(IMM)
Mar00 000211 99.86 99.87 99.86 99.87 +0.01 1,092 23,065 +369
Jun00 000211 99.81 99.82 99.80 99.81 -0.01 521 17,642 +107
Sep00 000211 99.68 99.69 99.68 99.68 unch 728 11,281 -590
Dec00 000211 99.53 99.53 99.51 99.53 unch 562 6,872 -141
Mar01 000211 99.39 99.40 99.39 99.39 -0.01 1,230 14,624 +689
Jun01 000211 99.27 99.27 99.26 99.27 +0.01 250 4,533 -70
Sep01 000211 99.11 99.11 99.11 99.11 unch 100 8,747 +406
Dec01 000211 98.93 98.93 98.93 98.93 unch 0 797 +0
Mar02 000211 98.78 98.78 98.78 98.78 unch 0 979 +0
Jun02 000211 98.64 98.64 98.64 98.64 unch 0 49 +0
Total Volume and Open Interest 4,483 88,589 +770
3-Mth Euro-Yen(SIMEX)
Mar00 000211 99.86 99.86 99.86 99.86 -0.01 10,384 122,982 +680
Jun00 000211 99.82 99.82 99.81 99.81 -0.01 2,208 97,194 +400
Sep00 000211 99.68 99.68 99.68 99.68 unch 4,527 72,853 +57
Dec00 000211 99.52 99.52 99.51 99.52 +0.01 7,214 52,456 +2,135
Mar01 000211 99.40 99.40 99.39 99.39 unch 2,837 60,471 +1,296
Jun01 000211 99.26 99.26 99.26 99.26 unch 3,127 47,592 +563
Sep01 000211 99.11 99.11 99.11 99.11 +0.01 1,123 43,635 +540
Dec01 000211 98.93 98.93 98.93 98.93 unch 134 5,424 -268
Total Volume and Open Interest 31,554 508,065 +5,903
German Euro-Bund(EUREX)
Mar00 000211 102.58 102.94 102.53 102.80 -0.04 626,672 628,722 +698
Jun00 000211 101.80 102.06 101.78 102.00 -0.05 2,717 45,306 +1,693
Sep00 000211 101.30 101.30 101.30 101.30 -0.04 0 1,966 +887
Total Volume and Open Interest 629,389 675,994 +3,278
German Euro-Bobl(EUREX)
Mar00 000211 102.75 102.88 102.63 102.79 -0.04 276,430 399,875 +8,245
Jun00 000211 102.06 102.08 102.05 102.05 -0.04 2,467 31,606 +1,620
Sep00 000211 101.59 101.59 101.59 101.59 -0.04 0 303 +0
Total Volume and Open Interest 278,897 431,784 +9,865
Long Gilt(LIFFE)
Mar00 000211 109~21 110~15 109~20 110~08 +0~09 14,726 68,398 +2,243
Jun00 000211 110~01 110~03 110~01 110~03 +0~11 202 302 +2
Total Volume and Open Interest 14,928 68,700 +2,245
3-Mth Short Sterling(LIFFE)
Mar00 000211 93.66 93.70 93.66 93.68 +0.01 29,256 179,769 -2,163
Jun00 000211 93.35 93.42 93.34 93.39 +0.04 26,149 173,170 +2,576
Sep00 000211 93.13 93.24 93.12 93.21 +0.07 22,181 123,182 +4,906
Total Volume and Open Interest 105,490 788,285 +8,327
3-Mth Euribor(LIFFE)
Mar00 000211 96.355 96.360 96.345 96.350 -0.015 41,775 360,300 +3,678
Jun00 000211 95.960 95.970 95.935 95.950 -0.020 44,077 267,778 +4,454
Sep00 000211 95.650 95.665 95.630 95.655 unch 36,844 232,670 -1,897
Total Volume and Open Interest 186,083 1,364,555 +4,472
3-Mth Aus T-Bills(SFE)
Mar00 000211 94.07 94.08 94.02 94.05 -0.03 15,776 353,239 +353,239
Jun00 000211 93.62 93.63 93.55 93.61 -0.03 17,415 115,199 +115,199
Sep00 000211 93.25 93.25 93.17 93.24 -0.02 3,394 48,146 +48,146
Dec00 000211 92.96 92.99 92.91 92.97 -0.02 2,121 26,455 +26,455
Mar01 000211 92.79 92.83 92.75 92.80 -0.05 1,002 14,149 +14,149
Jun01 000211 92.63 92.66 92.63 92.65 -0.06 375 11,703 +11,703
Sep01 000211 92.51 92.51 92.51 92.51 -0.07 430 6,874 +6,874
Dec01 000211 92.38 92.38 92.38 92.38 -0.08 247 4,122 +4,122
Mar02 000211 92.28 92.28 92.28 92.28 -0.08 90 3,462 +3,462
Jun02 000211 92.19 92.19 92.19 92.19 -0.09 55 1,751 +1,751
Total Volume and Open Interest 41,187 589,341 +0
10-Year Aus T-Bonds(SFE)
Mar00 000211 92.89 92.91 92.84 92.90 +0.02 4,772 245,438 +245,438
Jun00 000211 92.79 92.79 92.79 92.79 unch 0 70 +70
Total Volume and Open Interest 4,772 245,508 +0
3-Year Aus T-Bonds(SFE)
Mar00 000211 93.18 93.18 93.12 93.16 -0.07 12,458 493,378 +493,378
Jun00 000211 92.90 92.90 92.90 92.90 -0.09 10 1,610 +1,610
Total Volume and Open Interest 12,468 494,988 +0
Gold(CMX)
Feb00 000211 314.0 314.0 309.0 311.1 -5.1 627 480 -21
Apr00 000211 317.8 318.2 311.0 313.6 -5.1 68,353 75,543 +908
Jun00 000211 321.3 321.3 314.0 316.1 -5.1 5,135 24,147 -435
Aug00 000211 318.0 319.2 316.5 318.6 -5.1 820 11,903 +423
Oct00 000211 321.2 321.2 321.2 321.2 -5.1 488 4,118 +403
Dec00 000211 322.5 325.2 322.5 323.8 -5.1 1,826 17,336 +665
Total Volume and Open Interest 78,109 159,578 +2,610
Silver(CMX)
Mar00 000211 542.0 542.0 533.5 535.0 -7.5 12,926 53,550 -1,122
May00 000211 544.0 544.0 535.0 536.8 -6.9 1,408 15,955 +639
Jul00 000211 540.0 541.0 537.0 538.3 -6.9 182 5,633 +51
Sep00 000211 539.0 543.0 539.0 539.6 -6.9 136 1,458 +115
Dec00 000211 545.0 545.0 540.0 540.4 -6.9 79 5,220 +2
Total Volume and Open Interest 14,778 85,500 -269
Platinum(NYM)
Apr00 000211 523.0 528.0 515.0 526.4 +8.5 1,708 10,231 -64
Jul00 000211 510.0 516.0 504.5 515.4 +7.5 71 856 -9
Oct00 000211 503.4 503.4 503.4 503.4 +7.5      
Jan01 000211 496.4 496.4 496.4 496.4 +7.5 2 10 +10
Total Volume and Open Interest 1,781 11,133 -71
Palladium(NYME)
Mar00 000211 593.00 600.00 590.00 598.85 +18.85 344 2,252 -69
Jun00 000211 590.00 596.85 589.00 596.85 +21.85 80 1,034 +69
Sep00 000211 584.00 590.85 584.00 590.85        
Copper(CMX)
Mar00 000211 85.10 85.20 84.45 84.50 -0.45 15,647 36,829 +283
May00 000211 86.20 86.25 85.40 85.55 -0.40 1,794 13,618 -76
Jul00 000211 87.10 87.10 86.40 86.45 -0.35 352 5,459 +171
Sep00 000211 87.30 87.65 87.00 87.00 -0.35 22 4,245 +13
Dec00 000211 87.90 88.20 87.65 87.65 -0.35 12 4,087 +1
Total Volume and Open Interest 18,274 73,884 +250
DJIA Index(CBOT)
Mar00 000211 10670 10715 10385 10483 -177 15,584 13,227 -34
Jun00 000211 10790 10835 10525 10610 -179 151 844 -109
Sep00 000211 10880 10920 10660 10742 -182 231 420 -10
Dec00 000211 11085 11085 10795 10889 -186 227 450 +222
Total Volume and Open Interest 16,193 14,941 +69
S & P 500(CME)
Mar00 000211 1421.00 1422.00 1385.00 1396.80 -22.40 82,855 348,788 -1,303
Jun00 000211 1435.00 1439.50 1404.50 1415.20 -22.80 1,254 10,698 +370
Sep00 000211 1446.00 1458.90 1426.10 1434.80 -23.10 100 2,725 +16
Dec00 000211 1461.90 1480.40 1449.40 1455.60 -23.80 50 2,731 +0
Total Volume and Open Interest 84,215 365,217 -917
S & P 500 E-Mini(Globex)
Mar00 000211 1418.50 1426.50 1384.25 1396.75 -22.50 68,746 23,972 -705
Jun00 000211 1442.00 1442.00 1409.75 1415.25 -22.75 6 38 -5
Total Volume and Open Interest 68,752 24,010 -710
NASDAQ 100(CME)
Mar00 000211 4105.00 4110.00 3955.00 3992.50 -119.50 15,703 32,621 +26
Jun00 000211 4049.00 4049.00 4048.50 4049.00 -119.50 1 294 +1
Sep00 000211 4105.50 4105.50 4105.00 4105.50 -119.50 0 8 +0
Total Volume and Open Interest 15,704 32,923 +27
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000211 4109.0 4140.0 3950.0 3992.5 -119.5 18,454 9,833 +162
Jun00 000211 4044.0 4049.0 4039.0 4049.0 -119.5 0 8 +0
Total Volume and Open Interest 18,454 9,841 +162
NYSE Composite(NYBOT)
Mar00 000211 616.00 616.25 603.75 607.80 -6.80 1,023 1,645 -25
Jun00 000211 614.00 615.50 614.00 615.50 -6.80 0 1,713 +0
Sep00 000211 623.20 623.20 623.20 623.20 -6.80      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Mar00 000211 454.00 454.50 443.00 445.10 -6.35 855 13,098 +50
Jun00 000211 450.80 450.80 450.80 450.80 -6.35      
Sep00 000211 452.90 452.90 452.90 452.90 -6.35      
Total Volume and Open Interest 855 13,098 +50
Russell 2000(CME)
Mar00 000211 548.50 548.50 535.00 538.05 -8.10 1,174 13,352 +148
Jun00 000211 544.55 544.55 544.55 544.55 -8.10 0 2 +0
Sep00 000211 548.55 548.55 548.55 548.55 -8.10      
Total Volume and Open Interest 1,174 13,354 +148
Value Line(KCBT)
Mar00 000211 994.00 996.00 979.00 984.00 -9.00 92 301 +26
Total Volume and Open Interest 92 301 +26
Nikkei 225(CME)
Mar00 000211 19835 19835 19600 19600 -170 1,394 16,727 +251
Jun00 000211 19570 19765 19570 19570 -170 10 74 -4
Total Volume and Open Interest 1,404 16,801 +247
Nikkei 225(SIMEX)
Mar00 000210 19850 19880 19710 19735 -240 11,859 109,047 -770
Jun00 000210 19680 19680 19680 19680 -240 653 3,138 +350
Sep00 000210 19680 19680 19680 19680 -240 0 8,678 +0
Total Volume and Open Interest 21,538 127,634 +358
CAC 40(MATIF)
Feb00 000211 6275.0 6340.0 6159.0 6210.0 -62.0 44,709 107,696 -3,907
Mar00 000211 6281.0 6349.0 6176.0 6274.5 +11.5 3,619 55,945 -141
Apr00 000211 6286.0 6286.0 6286.0 6286.0 +31.5      
Total Volume and Open Interest 48,420 217,067 -1,548
DAX Index(EUREX)
Mar00 000211 7748.0 7835.0 7596.0 7710.0 +39.0 51,401 178,691 +7,804
Jun00 000211 7800.0 7886.0 7673.0 7766.5 +41.0 2,352 34,028 +5,418
Sep00 000211 7945.0 7959.5 7786.0 7843.0 +41.0 3 1,339 +0
Total Volume and Open Interest 53,756 214,058 +13,222
FT-SE 100(LIFFE)
Mar00 000211 6287.00 6327.00 6125.00 6213.00 -86.00 55,391 242,744 -246
Jun00 000211 6300.00 6300.00 6194.00 6277.00 -71.50 23 2,271 +3
Sep00 000211 6333.50 6344.00 6272.50 6344.00 -71.50 13 1,101 +0
Total Volume and Open Interest 55,427 246,116 -243
SPI 200(SFE)
Mar00 000211 3160.0 3174.0 3146.0 3156.0 -13.0 12,501 195,854 +195,854
Jun00 000211 3168.0 3172.0 3168.0 3172.0 -14.0 543 7,683 +7,683
Sep00 000211 3189.0 3189.0 3189.0 3189.0 -14.0 108 4,385 +4,385
Total Volume and Open Interest 13,449 210,252 +0
GSCI(CME)
Feb00 000211 214.20 215.10 211.20 212.90 -0.10 6,871 14,038 -6,239
Mar00 000211 211.90 212.50 209.70 211.00 +0.10 6,802 25,560 +5,382
Apr00 000211 207.70 209.00 207.20 207.30 -0.40 0 513 +0
Total Volume and Open Interest 13,673 40,118 -857
Bridge CRB Index(NYBOT)
Apr00 000211 215.20 215.40 214.40 214.70 -0.70 690 1,808 +225
Jun00 000211 216.95 216.95 216.50 216.70 -0.70 5 1,102 +1
Aug00 000211 218.50 218.50 218.00 218.20 -0.70 0 546 +0
Total Volume and Open Interest 978 3,846 +113
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