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 Mon February 14, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000214 506.50 510.25 504.50 505.00 -0.25 35,940 63,388 -3,044
May00 000214 517.00 519.50 514.00 514.75 -0.25 11,885 49,205 +2,144
Jul00 000214 525.00 528.25 522.50 523.00 -0.25 4,810 34,849 -254
Aug00 000214 526.50 529.50 524.00 524.25 -0.25 323 5,934 +274
Sep00 000214 529.50 531.50 527.00 527.25 -0.25 60 3,292 +24
Nov00 000214 535.00 538.50 532.50 533.50 -1.00 2,698 19,659 -27
Jan01 000214 543.50 545.00 542.00 542.00 unch 12 284 -4
Total Volume and Open Interest 55,737 176,918 -882
Soybean Meal(CBOT)
Mar00 000214 164.90 165.60 163.80 164.50 +0.30 12,858 46,907 -467
May00 000214 167.30 167.90 166.50 167.10 +0.20 9,288 36,923 +2,048
Jul00 000214 168.80 169.80 168.30 168.90 +0.20 3,058 21,096 +426
Aug00 000214 169.50 170.50 169.10 169.50 +0.20 221 6,203 +50
Sep00 000214 170.30 170.80 170.30 170.30 +0.40 114 4,950 -9
Oct00 000214 170.00 170.80 169.80 169.80 -0.30 114 3,167 -3
Dec00 000214 172.80 173.50 172.50 172.70 unch 1,434 9,399 +249
Jan01 000214 173.80 173.80 173.80 173.80 -0.20 5 318 +2
Total Volume and Open Interest 27,092 129,258 +2,291
Soybean Oil(CBOT)
Mar00 000214 15.58 15.74 15.51 15.59 -0.03 12,598 35,913 +529
May00 000214 15.88 16.07 15.85 15.89 -0.06 6,513 38,280 +612
Jul00 000214 16.20 16.40 16.16 16.24 -0.03 1,494 23,070 +198
Aug00 000214 16.32 16.53 16.32 16.39 -0.06 144 5,780 +92
Sep00 000214 16.48 16.70 16.48 16.52 -0.06 166 4,487 +94
Oct00 000214 16.68 16.85 16.68 16.69 -0.07 142 4,224 +91
Dec00 000214 16.97 17.15 16.97 17.02 -0.02 342 13,488 -10
Jan01 000214 17.35 17.40 17.35 17.35 -0.03 110 3,374 +37
Total Volume and Open Interest 21,671 132,534 +1,810
Canola(WCE)
Mar00 000214 253.8 255.5 253.6 253.8 unch 5,744 20,957 -3,958
May00 000214 259.5 260.8 258.8 258.9 +0.2 6,234 23,680 +1,697
Jul00 000214 264.7 266.2 263.5 263.7 unch 611 13,015 -22
Aug00 000214 266.5 266.5 266.5 266.5 -1.0 0 1,822 +0
Sep00 000214 269.1 269.1 269.1 269.1 -0.9 0 813 +0
Total Volume and Open Interest 13,099 66,242 -2,049
Corn(CBOT)
Mar00 000214 222.75 224.25 222.00 222.25 +0.50 40,624 155,355 -6,958
May00 000214 231.25 232.50 230.25 230.75 +0.50 17,759 124,329 +6,843
Jul00 000214 239.75 240.25 238.00 238.50 +0.50 8,293 99,540 +410
Sep00 000214 244.50 246.50 244.50 244.50 +0.75 1,161 29,478 +273
Nov00 000214 251.00 251.00 250.50 250.75 +1.25 10 885 +18
Dec00 000214 253.75 255.00 252.75 253.00 +0.75 6,052 67,157 +750
Total Volume and Open Interest 74,349 488,635 +1,631
Wheat(CBOT)
Mar00 000214 271.50 272.50 268.00 268.75 -0.75 35,626 57,873 -7,918
May00 000214 282.50 284.00 279.75 280.75 -1.25 18,221 38,842 +8,567
Jul00 000214 293.00 294.75 290.00 291.50 unch 4,338 28,974 +545
Sep00 000214 303.50 304.50 300.00 302.00 +0.25 252 4,075 +102
Dec00 000214 317.50 318.50 314.50 315.50 -0.75 599 10,077 +293
Total Volume and Open Interest 59,040 140,023 +1,590
Wheat(KCBT)
Mar00 000214 300.00 302.50 297.50 299.25 +0.75 9,029 28,529 -3,178
May00 000214 310.50 313.50 308.50 309.50 -0.25 3,941 16,333 +1,108
Jul00 000214 322.50 324.75 319.50 320.50 -0.25 3,464 17,528 +1,399
Sep00 000214 329.00 330.50 327.50 327.50 +0.50 123 1,452 +41
Dec00 000214 341.00 342.00 337.75 339.50 +0.50 78 3,503 +28
Total Volume and Open Interest 16,635 67,348 -602
Wheat(MGE)
Mar00 000214 325.25 327.50 323.50 324.00 -0.25 2,584 11,167 -319
May00 000214 335.50 337.75 333.75 334.25 unch 2,222 5,981 +178
Jul00 000214 344.50 346.50 343.00 343.50 unch 443 4,184 +50
Sep00 000214 352.25 353.00 351.50 351.50 +0.50 36 1,925 +8
Dec00 000214 362.00 364.00 362.00 362.00 +1.50 103 806 +22
Total Volume and Open Interest 5,410 24,169 -39
Oats(CBOT)
Mar00 000214 109.50 110.25 109.25 109.25 +0.25 856 4,336 -151
May00 000214 116.25 117.00 115.50 116.00 +0.50 747 5,551 +115
Jul00 000214 115.25 115.75 114.75 114.75 +0.50 723 4,384 +282
Sep00 000214 119.00 119.00 119.00 119.00 +1.00 15 877 +12
Total Volume and Open Interest 2,395 17,574 +287
Rough Rice(CBOT)
Mar00 000214 5.66 5.68 5.64 5.64 -0.03 208 2,402 -57
May00 000214 5.97 5.98 5.90 5.91 -0.05 275 2,955 +49
Jul00 000214 6.20 6.20 6.16 6.16 unch 110 895 +30
Sep00 000214 6.70 6.70 6.69 6.69 +0.01 90 209 +35
Total Volume and Open Interest 707 6,747 +78
Live Cattle(CME)
Feb00 000214 69.850 69.950 69.325 69.450 -0.475 3,474 13,246 -2,581
Apr00 000214 70.950 71.050 70.425 70.625 -0.400 9,477 57,062 -238
Jun00 000214 69.150 69.250 68.850 68.950 -0.250 1,930 27,849 -12
Aug00 000214 70.200 70.200 69.900 70.000 -0.175 992 14,811 +415
Oct00 000214 72.400 72.400 72.250 72.375 -0.050 373 6,889 +123
Dec00 000214 73.400 73.450 73.275 73.450 -0.125 47 3,461 +17
Total Volume and Open Interest 16,299 125,862 -2,273
Feeder Cattle(CME)
Mar00 000214 83.350 83.500 83.000 83.225 -0.300 1,062 9,405 -242
Apr00 000214 83.375 83.500 83.000 83.300 -0.225 896 5,707 +241
May00 000214 83.800 83.850 83.500 83.750 -0.275 1,360 6,444 +6,444
Aug00 000214 85.500 85.600 85.250 85.525 -0.275 307 4,484 +4,484
Sep00 000214 85.500 85.625 85.350 85.575 -0.275 258 1,348 +1,348
Oct00 000214 85.750 86.000 85.700 85.850 -0.300 28 1,144 +3
Nov00 000214 86.925 87.000 86.600 86.850 -0.400 33 885 +885
Total Volume and Open Interest 3,961 29,506 +278
Lean Hogs(CME)
Feb00 000214 55.300 55.300 54.950 54.975 -0.225 1,031 5,052 -428
Apr00 000214 59.200 59.200 57.400 57.400 -2.000 3,862 28,886 +354
Jun00 000214 68.300 68.350 66.375 66.375 -2.000 1,632 14,963 +529
Jul00 000214 67.300 67.300 65.350 65.350 -2.000 486 4,316 +308
Aug00 000214 64.950 64.950 63.000 63.350 -1.600 471 3,330 +107
Oct00 000214 59.000 59.000 57.600 58.100 -1.100 163 1,890 +95
Dec00 000214 56.550 56.700 55.950 56.000 -1.150 47 623 +15
Feb01 000214 56.900 56.900 55.800 56.000 -1.000 21 94 +15
Total Volume and Open Interest 7,724 59,182 +998
Pork Bellies(CME)
Feb00 000214 90.000 90.000 88.250 88.250 -3.000 328 929 -156
Mar00 000214 86.250 86.800 85.250 85.250 -3.000 868 2,511 -5
May00 000214 87.400 87.400 85.800 85.800 -3.000 423 1,824 +15
Jul00 000214 84.850 84.900 84.650 84.650 -3.000 101 473 +25
Aug00 000214 82.900 83.100 82.100 82.300 -2.800 19 133 +16
Total Volume and Open Interest 1,739 5,870 -105
Cocoa(NYBOT)
Mar00 000214 755 764 735 740 -19 7,767 10,710 -3,562
May00 000214 795 800 773 775 -19 8,527 40,376 +2,913
Jul00 000214 821 825 802 802 -20 1,328 16,008 +689
Sep00 000214 847 850 822 827 -19 500 14,964 +91
Dec00 000214 881 883 864 864 -16 84 8,888 -6
Mar01 000214 917 920 899 899 -16 205 7,385 +52
May01 000214 927 927 927 927 -16 415 3,951 +96
Total Volume and Open Interest 18,851 109,374 +274
Coffee "C"(NYBOT)
Mar00 000214 107.00 107.60 104.25 105.00 -3.80 6,053 15,961 -3,420
May00 000214 110.50 110.50 107.10 107.75 -3.80 4,167 21,907 +1,459
Jul00 000214 112.50 112.75 110.00 110.35 -3.75 253 4,623 +17
Sep00 000214 115.00 115.00 112.60 112.70 -3.70 183 4,363 -18
Dec00 000214 117.00 117.00 115.00 115.30 -3.30 145 3,009 -56
Mar01 000214 118.50 118.50 117.00 117.00 -3.20 0 539 +0
Total Volume and Open Interest 10,801 50,433 -2,018
Orange Juice(NYBOT)
Mar00 000214 86.70 87.50 85.60 86.40 -0.90 7,631 11,350 -2,236
May00 000214 85.90 86.50 85.25 85.50 -0.50 3,668 8,854 +1,052
Jul00 000214 85.50 86.00 84.80 85.40 -0.60 662 2,904 +167
Sep00 000214 85.25 85.80 85.20 85.20 -0.30 237 1,327 +96
Nov00 000214 85.10 85.80 85.10 85.10 +0.10 176 553 +42
Total Volume and Open Interest 12,382 25,817 -881
Sugar #11(NYBOT)
Mar00 000214 5.42 5.45 5.21 5.21 -0.28 7,808 54,572 -3,446
May00 000214 5.62 5.62 5.38 5.40 -0.27 3,451 74,568 +1,567
Jul00 000214 5.87 5.87 5.68 5.71 -0.23 1,033 34,326 +63
Oct00 000214 6.19 6.19 6.01 6.07 -0.17 627 16,866 +189
Mar01 000214 6.41 6.41 6.33 6.33 -0.11 93 10,180 +45
Total Volume and Open Interest 13,030 192,120 -1,580
London Cocoa(LCE)
Mar00 000214 532 535 527 528 -8 9,000 32,466 -3,670
May00 000214 568 571 562 563 -8 1,729 39,472 +324
Jul00 000214 580 581 571 572 -8 6,068 30,587 +5,425
Sep00 000214 595 597 589 589 -8 335 25,714 -89
Dec00 000214 619 620 612 612 -7 163 23,075 +130
Mar01 000214 639 642 635 635 -6 383 12,506 +175
May01 000214 651 651 650 651 -6 383 8,696 +0
Total Volume and Open Interest 18,061 179,173 +2,245
London Coffee(LCE)
Mar00 000214 1088.00 1091.00 1065.00 1071.00 -12.00 5,466 29,991 -936
May00 000214 1083.00 1086.00 1067.00 1069.00 -14.00 4,099 20,264 +1,409
Jul00 000214 1101.00 1104.00 1082.00 1084.00 -16.00 767 9,092 +396
Sep00 000214 1120.00 1121.00 1095.00 1099.00 -18.00 216 2,808 -19
Nov00 000214 1140.00 1140.00 1115.00 1117.00 -20.00 3 1,461 +0
Jan01 000214 1140.00 1145.00 1135.00 1137.00 -20.00 9 296 +3
Total Volume and Open Interest 10,563 63,915 +856
London Sugar(LCE)
Mar00 000214 172.60 172.60 163.60 170.90 +0.30 2,453 3,177 -1,030
May00 000214 172.10 173.00 168.50 168.80 -3.00 1,421 21,844 +467
Aug00 000214 176.90 177.00 173.00 173.30 -3.20 194 11,555 -72
Oct00 000214 178.80 178.80 178.80 178.80 -3.10 34 4,488 +20
Dec00 000214 180.30 180.30 180.30 180.30 -4.10 8 94 +4
Total Volume and Open Interest 4,113 41,232 -609
Cotton(NYBOT)
Mar00 000214 56.75 59.10 56.65 57.26 +0.29 6,852 23,026 -622
May00 000214 58.80 61.00 58.70 59.36 +0.47 5,017 25,735 +842
Jul00 000214 60.00 61.90 60.00 60.52 +0.38 1,954 11,811 +571
Oct00 000214 61.40 61.60 61.40 61.43 +0.33 4 630 +1
Dec00 000214 61.45 62.90 61.40 61.72 +0.22 999 7,705 +468
Mar01 000214 62.80 63.65 62.60 62.60 +0.20 35 395 -34
Total Volume and Open Interest 14,867 69,474 +1,226
Lumber(CME)
Mar00 000214 355.0 357.0 350.6 351.8 -4.6 892 2,006 +94
May00 000214 346.8 346.8 343.2 344.6 -2.2 383 909 +16
Jul00 000214 344.1 344.7 343.0 343.4 -1.3 94 385 +60
Sep00 000214 338.8 339.8 338.0 339.8 -0.1 5 100 +0
Total Volume and Open Interest 1,384 3,425 +175
Crude Oil(NYM)
Mar00 000214 29.70 30.30 29.47 30.25 +0.81 76,425 96,965 -8,585
Apr00 000214 28.67 29.30 28.55 29.26 +0.86 58,034 109,116 +10,769
May00 000214 27.62 28.11 27.58 28.11 +0.73 17,017 48,602 +1,872
Jun00 000214 26.85 27.24 26.70 27.24 +0.65 7,419 51,396 +608
Jul00 000214 26.10 26.55 26.08 26.51 +0.61 1,546 32,669 +122
Aug00 000214 25.47 25.86 25.45 25.86 +0.60 1,304 21,592 -584
Sep00 000214 24.90 25.30 24.85 25.30 +0.58 1,067 16,728 -260
Oct00 000214 24.42 24.78 24.42 24.78 +0.56 301 17,620 +0
Nov00 000214 23.90 24.32 23.90 24.32 +0.55 243 13,420 +81
Dec00 000214 23.50 23.89 23.41 23.89 +0.54 4,806 37,866 -661
Total Volume and Open Interest 172,547 540,151 +4,462
Heating Oil(NYM)
Mar00 000214 74.80 75.80 74.25 75.70 +1.46 18,494 35,554 -1,008
Apr00 000214 72.25 73.20 71.80 73.06 +1.33 13,047 28,254 +1,103
May00 000214 68.70 69.95 68.70 69.91 +1.23 38,547 137,166 -169
Jun00 000214 67.00 67.71 67.00 67.71 +1.18 38,547 137,166 -169
Jul00 000214 65.30 66.11 65.30 66.11 +1.03 346 12,236 +70
Aug00 000214 64.90 65.16 64.70 65.16 +0.98 614 5,208 +22
Sep00 000214 65.15 65.31 65.00 65.31 +0.93 34 5,295 -55
Oct00 000214 65.51 65.51 65.51 65.51 +0.93 79 2,472 -65
Nov00 000214 65.30 65.71 65.30 65.71 +0.93 17 1,774 -20
Dec00 000214 65.15 65.91 65.00 65.91 +0.93 1,498 12,419 -214
Total Volume and Open Interest 38,547 137,166 -169
Unleaded Gas(NYM)
Mar00 000214 81.50 83.70 81.20 83.41 +2.34 13,875 37,532 -1,701
Apr00 000214 85.50 87.70 85.20 87.60 +2.75 9,277 26,339 +1,230
May00 000214 82.40 84.80 82.40 84.47 +2.17 3,827 14,926 +766
Jun00 000214 80.55 81.72 80.55 81.72 +2.02 1,901 8,342 +115
Jul00 000214 78.40 79.30 78.40 78.92 +1.82 810 5,533 -6
Aug00 000214 75.90 76.17 75.80 76.17 +1.67 1,163 4,179 +355
Sep00 000214 72.40 74.00 72.40 73.52 +1.57 731 6,889 +82
Oct00 000214 69.77 69.77 69.77 69.77 +1.52 56 791 +50
Total Volume and Open Interest 31,647 105,214 +895
Natural Gas(NYM)
Mar00 000214 2.530 2.560 2.515 2.541 -0.029 40,559 41,025 -3,328
Apr00 000214 2.550 2.570 2.530 2.554 -0.026 18,013 29,570 +1,204
May00 000214 2.565 2.570 2.540 2.560 -0.015 5,102 19,684 +335
Jun00 000214 2.580 2.590 2.560 2.577 -0.013 3,115 18,494 +464
Jul00 000214 2.595 2.610 2.590 2.595 -0.012 1,525 15,760 +29
Aug00 000214 2.610 2.620 2.605 2.612 -0.012 2,570 12,923 +66
Sep00 000214 2.620 2.630 2.610 2.622 -0.012 2,453 14,681 +220
Oct00 000214 2.650 2.660 2.650 2.657 -0.010 1,332 11,351 -33
Total Volume and Open Interest 81,677 262,639 +2,530
Brent Crude Oil(IPE)
Mar00 000214 27.85 28.76 27.82 28.76 +0.94 32,911 31,125 -4,710
Apr00 000214 26.55 27.33 26.54 27.13 +0.74 47,279 89,629 +6,948
May00 000214 25.59 26.18 25.59 26.00 +0.53 10,198 29,701 +1,460
Jun00 000214 24.85 25.38 24.85 25.19 +0.47 4,096 23,644 +146
Jul00 000214 24.27 24.55 24.27 24.55 +0.41 2,641 17,899 +347
Aug00 000214 23.77 24.10 23.77 24.03 +0.39 1,182 6,546 +380
Sep00 000214 23.36 23.62 23.36 23.62 +0.38 893 5,745 -106
Oct00 000214 23.00 23.21 23.00 23.21 +0.33 675 6,838 -125
Total Volume and Open Interest 100,345 265,954 +4,490
Gas Oil(IPE)
Mar00 000214 218.00 221.25 218.00 220.00 +2.50 11,393 37,744 -464
Apr00 000214 213.50 216.25 213.50 215.25 +1.50 4,896 17,657 +355
May00 000214 208.50 210.50 208.50 210.00 +2.00 2,035 8,407 +203
Jun00 000214 203.25 205.25 203.25 205.00 +2.25 1,965 12,355 +398
Jul00 000214 200.75 202.00 200.75 201.75 +2.25 339 8,142 +172
Aug00 000214 200.25 200.25 200.25 200.25 +2.25 0 4,088 +0
Sep00 000214 197.50 198.75 197.50 198.75 +2.25 0 2,574 +0
Oct00 000214 197.75 197.75 197.75 197.75 +2.25 0 1,483 +0
Total Volume and Open Interest 21,129 109,411 +102
US Dollar Index(NYBOT)
Mar00 000214 104.15 104.80 103.82 104.63 +0.51 510 6,165 -2
Jun00 000214 104.00 104.28 104.00 104.25 +0.52 7 2,091 +0
Sep00 000214 103.87 103.87 103.87 103.87 +0.53 0 1 +0
Total Volume and Open Interest 517 8,256 -2
Australian Dollar(IMM)
Mar00 000214 63.15 63.17 62.67 62.74 -0.51 1,455 31,830 -175
Jun00 000214 62.90 62.90 62.79 62.79 -0.51 24 151 +21
Sep00 000214 62.84 62.84 62.84 62.84 -0.51 0 1 +0
Total Volume and Open Interest 1,484 32,001 -149
British Pound(IMM)
Mar00 000214 159.06 159.36 158.52 158.78 -0.60 6,948 46,733 +2,119
Jun00 000214 159.06 159.42 158.60 158.74 -0.60 67 218 +54
Sep00 000214 158.80 158.80 158.80 158.80 -0.60 0 2 +0
Total Volume and Open Interest 7,143 47,083 +2,301
Canadian Dollar(IMM)
Mar00 000214 69.00 69.03 68.64 68.66 -0.31 7,823 56,604 +269
Jun00 000214 69.14 69.18 68.80 68.83 -0.31 251 6,389 +20
Sep00 000214 69.15 69.15 68.97 68.97 -0.31 27 1,650 +14
Dec00 000214 69.25 69.41 69.09 69.09 -0.31 230 1,357 +148
Total Volume and Open Interest 8,817 66,831 +901
Japanese Yen(IMM)
Mar00 000214 92.73 92.75 92.26 92.33 +0.05 13,383 122,755 -864
Jun00 000214 94.23 94.27 93.82 93.86 +0.05 113 3,743 +33
Sep00 000214 95.38 95.38 95.38 95.38 +0.05 0 580 +0
Total Volume and Open Interest 13,496 127,231 -831
Swiss Franc(IMM)
Mar00 000214 61.59 61.59 60.97 61.20 -0.47 10,152 70,524 -1,502
Jun00 000214 62.22 62.25 61.60 61.85 -0.47 40 504 +44
Sep00 000214 62.45 62.45 62.35 62.45 -0.47 0 38 +0
Total Volume and Open Interest 10,193 71,067 -1,457
EuroFX(IMM)
Mar00 000214 98.86 98.86 97.96 98.32 -0.58 11,175 66,397 +109
Jun00 000214 99.52 99.52 98.69 99.01 -0.58 100 633 +89
Sep00 000214 99.82 99.82 99.45 99.66 -0.58 0 115 +0
Total Volume and Open Interest 11,275 67,170 +198
Mexican Peso(IMM)
Mar00 000214 10528.0 10555.0 10520.0 10543.0 +15.0 1,694 17,498 +58
Jun00 000214 10210.0 10240.0 10210.0 10233.0 +15.0 28 3,041 -36
Total Volume and Open Interest 1,722 21,558 +22
30-Year T-Bonds(CBOT)
Mar00 000214 93~09 94~05 93~08 94~04 +0~26 285,310 517,887 -15,893
Jun00 000214 93~03 93~22 93~00 93~22 +0~24 7,841 86,731 +1,332
Sep00 000214 92~25 93~12 92~25 93~12 +0~24 444 612 +99
Total Volume and Open Interest 293,899 605,564 -14,165
Municipal Bonds(CBOT)
Mar00 000214 92~01 92~20 92~01 92~17 +0~17 1,466 21,726 -205
Jun00 000214 91~21 91~21 91~21 91~21 +0~17 0 1,348 +0
Total Volume and Open Interest 1,466 23,074 -205
10-Year T-Notes(CBOT)
Mar00 000214 94~140 95~010 94~125 95~000 +0~190 115,501 569,063 -6,403
Jun00 000214 94~005 94~200 94~005 94~190 +0~185 7,401 90,159 +3,415
Total Volume and Open Interest 122,902 659,222 -2,988
5-Year T-Notes(CBOT)
Mar00 000214 96~310 97~080 96~300 97~075 +0~095 79,324 444,751 -5,967
Jun00 000214 96~190 96~250 96~185 96~250 +0~080 7,546 54,568 +1,975
Total Volume and Open Interest 86,870 499,319 -3,992
2 Year T-Notes(CBOT)
Mar00 000214 98~078 98~093 98~078 98~092 +0~015 2,045 40,536 -272
Jun00 000214 98~053 98~066 98~053 98~066 +0~018 738 2,368 +467
Total Volume and Open Interest 2,783 42,904 +195
3-Mth T-Bills(IMM)
Mar00 000214 94.34 94.34 94.34 94.34 unch 3 2,482 -12
Total Volume and Open Interest 3 2,485 -12
Eurodollars(IMM)
Mar00 000214 93.755 93.770 93.753 93.768 +0.018 75,213 547,810 +10,746
Jun00 000214 93.365 93.385 93.360 93.380 +0.020 63,089 474,547 +960
Sep00 000214 93.055 93.085 93.050 93.080 +0.030 87,513 436,305 +3,968
Dec00 000214 92.820 92.860 92.810 92.850 +0.045 59,568 336,584 +11,659
Mar01 000214 92.705 92.750 92.695 92.740 +0.055 35,631 265,031 -6,043
Jun01 000214 92.590 92.635 92.580 92.630 +0.065 23,708 183,154 -88
Sep01 000214 92.510 92.575 92.505 92.570 +0.085 18,702 150,593 +490
Dec01 000214 92.430 92.490 92.420 92.490 +0.080 10,315 118,350 +2,262
Mar02 000214 92.480 92.545 92.480 92.535 +0.080 4,654 110,219 +174
Jun02 000214 92.490 92.540 92.490 92.535 +0.080 5,661 81,462 +1,555
Sep02 000214 92.470 92.545 92.470 92.535 +0.080 5,395 72,978 -105
Dec02 000214 92.420 92.495 92.420 92.485 +0.080 3,620 68,500 -233
Total Volume and Open Interest 419,631 3,269,982 +27,798
3-Mth Euro-Yen(IMM)
Mar00 000214 99.87 99.88 99.87 99.87 unch 543 23,266 +201
Jun00 000214 99.82 99.82 99.81 99.82 +0.01 248 17,573 -69
Sep00 000214 99.69 99.69 99.69 99.69 +0.01 386 11,317 +36
Dec00 000214 99.54 99.54 99.54 99.54 +0.01 36 7,099 +227
Mar01 000214 99.41 99.41 99.40 99.40 +0.01 198 14,620 -4
Jun01 000214 99.28 99.28 99.28 99.28 +0.01 6 4,503 -30
Sep01 000214 99.11 99.11 99.11 99.11 unch 0 8,697 -50
Dec01 000214 98.93 98.93 98.93 98.93 unch 0 797 +0
Mar02 000214 98.80 98.80 98.80 98.80 +0.02 0 979 +0
Jun02 000214 98.64 98.64 98.64 98.64 unch 0 49 +0
Total Volume and Open Interest 1,417 88,900 +311
3-Mth Euro-Yen(SIMEX)
Mar00 000214 99.86 99.87 99.86 99.87 +0.01 361 119,708 -3,274
Jun00 000214 99.81 99.82 99.81 99.82 +0.01 226 95,929 -1,265
Sep00 000214 99.69 99.69 99.68 99.69 +0.01 627 73,607 +754
Dec00 000214 99.52 99.54 99.52 99.54 +0.02 193 52,349 -107
Mar01 000214 99.40 99.42 99.39 99.41 +0.02 359 59,879 -592
Jun01 000214 99.27 99.28 99.26 99.28 +0.02 0 48,725 +1,133
Sep01 000214 99.11 99.12 99.11 99.12 +0.01 0 44,338 +703
Dec01 000214 98.94 98.94 98.93 98.94 +0.01 80 5,484 +60
Total Volume and Open Interest 1,846 505,477 -2,588
German Euro-Bund(EUREX)
Mar00 000214 102.77 103.35 102.61 103.30 +0.50 555,995 638,810 +10,088
Jun00 000214 101.82 102.49 101.82 102.48 +0.48 3,484 45,858 +552
Sep00 000214 101.80 101.80 101.80 101.80 +0.50 0 1,743 -223
Total Volume and Open Interest 559,479 686,411 +10,417
German Euro-Bobl(EUREX)
Mar00 000214 102.76 103.07 102.71 103.02 +0.23 250,647 418,524 +18,649
Jun00 000214 102.06 102.29 102.06 102.29 +0.24 286 33,747 +2,141
Sep00 000214 101.82 101.82 101.82 101.82 +0.23 0 275 -28
Total Volume and Open Interest 250,933 452,546 +20,762
Long Gilt(LIFFE)
Mar00 000214 110~04 111~00 110~02 110~28 +0~20 14,575 68,094 -304
Jun00 000214 110~21 110~21 110~21 110~21 +0~18 0 302 +0
Total Volume and Open Interest 14,575 68,396 -304
3-Mth Short Sterling(LIFFE)
Mar00 000214 93.69 93.74 93.68 93.72 +0.04 21,687 179,098 -671
Jun00 000214 93.43 93.48 93.42 93.47 +0.08 25,446 178,356 +5,186
Sep00 000214 93.24 93.31 93.24 93.30 +0.09 29,985 129,012 +5,830
Total Volume and Open Interest 109,854 800,077 +11,792
3-Mth Euribor(LIFFE)
Mar00 000214 96.355 96.375 96.350 96.360 +0.010 28,984 359,314 -986
Jun00 000214 95.955 95.980 95.955 95.960 +0.010 31,778 264,934 -2,844
Sep00 000214 95.655 95.690 95.645 95.670 +0.015 23,906 232,484 -186
Total Volume and Open Interest 130,145 1,345,829 -18,726
3-Mth Aus T-Bills(SFE)
Mar00 000214 94.07 94.07 94.04 94.06 +0.01 621 0 -353,239
Jun00 000214 93.63 93.64 93.58 93.62 +0.01 8,165 0 -115,199
Sep00 000214 93.26 93.26 93.22 93.24 unch 1,264 0 -48,146
Dec00 000214 93.00 93.00 92.95 92.97 unch 475 0 -26,455
Mar01 000214 92.80 92.80 92.80 92.80 unch      
Jun01 000214 92.66 92.66 92.66 92.66 +0.01      
Sep01 000214 92.52 92.52 92.52 92.52 +0.01      
Dec01 000214 92.40 92.40 92.40 92.40 +0.02      
Mar02 000214 92.29 92.29 92.29 92.29 +0.01 50 0 -3,462
Jun02 000214 92.21 92.21 92.21 92.21 +0.02      
Total Volume and Open Interest 10,575 586,135 -3,206
10-Year Aus T-Bonds(SFE)
Mar00 000214 92.90 92.92 92.85 92.90 unch 2,011 0 -245,438
Jun00 000214 92.80 92.80 92.80 92.80 +0.01      
Total Volume and Open Interest 2,011 250,169 +4,661
3-Year Aus T-Bonds(SFE)
Mar00 000214 93.20 93.21 93.15 93.18 +0.02 4,082 0 -493,378
Jun00 000214 92.93 92.93 92.93 92.93 +0.03      
Total Volume and Open Interest 4,082 459,647 -35,341
Gold(CMX)
Feb00 000214 310.0 310.0 307.0 308.5 -2.6 33 135 -345
Apr00 000214 311.5 313.6 308.3 311.0 -2.6 33,896 76,632 +1,089
Jun00 000214 313.5 316.3 310.8 313.5 -2.6 2,520 23,074 -1,073
Aug00 000214 318.3 318.3 315.5 316.0 -2.6 46 11,916 +13
Oct00 000214 318.6 318.6 318.6 318.6 -2.6 0 4,118 +0
Dec00 000214 322.8 323.8 320.0 321.2 -2.6 54 17,295 -41
Total Volume and Open Interest 36,572 159,184 -394
Silver(CMX)
Mar00 000214 531.5 532.5 526.0 527.0 -8.0 13,044 51,811 -1,739
May00 000214 535.0 535.0 528.5 529.2 -7.6 1,267 16,473 +518
Jul00 000214 535.0 536.0 531.0 531.0 -7.3 136 5,695 +62
Sep00 000214 532.6 532.6 532.6 532.6 -7.0 11 1,464 +6
Dec00 000214 539.0 539.0 533.4 533.4 -7.0 180 5,261 +41
Total Volume and Open Interest 14,638 84,388 -1,112
Platinum(NYM)
Apr00 000214 516.4 520.0 514.0 517.2 -9.2 1,461 10,058 -173
Jul00 000214 507.5 509.0 505.6 507.2 -8.2 163 920 +64
Oct00 000214 495.0 495.2 495.0 495.2 -8.2 0 35 +35
Jan01 000214 493.0 493.0 488.2 488.2 -8.2 0 10 +0
Total Volume and Open Interest 1,624 11,024 -109
Palladium(NYME)
Mar00 000214 602.00 609.00 597.00 605.50 +6.65 433 2,227 -25
Jun00 000214 600.00 606.00 594.00 603.00 +6.15 151 1,123 +89
Sep00 000214 597.00 597.00 597.00 597.00 +6.15 3 3  
Total Volume and Open Interest 587 3,353  
Copper(CMX)
Mar00 000214 84.20 84.45 83.55 84.40 -0.10 4,738 36,887 +58
May00 000214 85.15 85.50 84.65 85.45 -0.10 853 13,861 +243
Jul00 000214 86.20 86.35 85.55 86.35 -0.10 178 5,566 +107
Sep00 000214 86.30 86.90 86.30 86.90 -0.10 29 4,254 +9
Dec00 000214 87.40 87.55 87.40 87.55 -0.10 18 4,099 +12
Total Volume and Open Interest 6,110 74,136 +252
DJIA Index(CBOT)
Mar00 000214 10510 10590 10490 10582 +99 17,306 13,796 +569
Jun00 000214 10645 10711 10625 10711 +101 146 825 -19
Sep00 000214 10834 10846 10755 10846 +104 144 347 -73
Dec00 000214 10925 10994 10910 10994 +105 39 588 +138
Total Volume and Open Interest 17,635 15,556 +615
S & P 500(CME)
Mar00 000214 1400.00 1400.60 1386.80 1398.70 +1.90 81,609 348,684 -104
Jun00 000214 1419.00 1419.00 1406.00 1417.10 +1.90 128 11,286 +588
Sep00 000214 1436.50 1437.80 1427.30 1436.50 +1.70 0 2,688 -37
Dec00 000214 1457.50 1458.60 1448.10 1457.50 +1.90 22 2,725 -6
Total Volume and Open Interest 81,760 365,660 +443
S & P 500 E-Mini(Globex)
Mar00 000214 1396.25 1403.50 1386.75 1398.75 +2.00 72,327 24,276 +304
Jun00 000214 1415.25 1417.25 1407.25 1417.00 +1.75 11 38 +0
Total Volume and Open Interest 72,338 24,314 +304
NASDAQ 100(CME)
Mar00 000214 4010.00 4027.00 3934.00 4003.50 +11.00 14,021 32,230 -391
Jun00 000214 4060.00 4060.00 4060.00 4060.00 +11.00 0 424 +130
Sep00 000214 4116.50 4116.50 4116.50 4116.50 +11.00 0 8 +0
Total Volume and Open Interest 14,021 32,662 -261
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000214 3983.5 4028.0 3934.0 4003.5 +11.0 18,652 9,685 -148
Jun00 000214 4048.0 4060.0 4025.0 4060.0 +11.0 110 118 +110
Total Volume and Open Interest 18,762 9,803 -38
NYSE Composite(NYBOT)
Mar00 000214 608.50 609.00 605.10 608.70 +0.90 644 1,623 -22
Jun00 000214 616.40 616.40 616.40 616.40 +0.90 4 1,709 -4
Sep00 000214 624.10 624.10 624.10 624.10 +0.90      
Total Volume and Open Interest 0 3,800 +3,800
S & P Midcap 400(CME)
Mar00 000214 447.50 448.50 441.50 446.00 +0.90 248 13,239 +141
Jun00 000214 451.70 452.50 451.70 451.70 +0.90      
Sep00 000214 453.80 454.60 453.80 453.80 +0.90      
Total Volume and Open Interest 248 13,239 +141
Russell 2000(CME)
Mar00 000214 539.00 544.50 534.50 543.30 +5.25 270 13,311 -41
Jun00 000214 549.80 549.80 549.80 549.80 +5.25 0 2 +0
Sep00 000214 553.80 553.80 553.80 553.80 +5.25      
Total Volume and Open Interest 270 13,313 -41
Value Line(KCBT)
Mar00 000214 987.00 989.50 980.00 989.50 +5.50 25 293 -8
Total Volume and Open Interest 25 293 -8
Nikkei 225(CME)
Mar00 000214 19700 19720 19610 19665 +65 1,940 16,900 +173
Jun00 000214 19635 19635 19635 19635 +65 0 74 +0
Total Volume and Open Interest 1,940 16,974 +173
Nikkei 225(SIMEX)
Mar00 000214 19570 19770 19570 19670 -65 11,862 0 -109,047
Jun00 000214 19650 19650 19615 19615 -65 200 0 -3,138
Sep00 000214 19615 19615 19615 19615 -65      
Total Volume and Open Interest 22,847 126,967 -667
CAC 40(MATIF)
Feb00 000214 6205.0 6297.0 6205.0 6271.5 +61.5 43,583 111,920 +4,224
Mar00 000214 6255.0 6308.0 6230.0 6276.0 +1.5 6,630 56,587 +642
Apr00 000214 6314.5 6314.5 6314.5 6314.5 +28.5      
Total Volume and Open Interest 50,213 221,933 +4,866
DAX Index(EUREX)
Mar00 000214 7601.0 7683.5 7565.0 7648.0 -62.0 66,209 179,013 +322
Jun00 000214 7685.0 7735.0 7640.5 7703.0 -63.5 3,323 36,079 +2,051
Sep00 000214 7778.0 7778.0 7778.0 7778.0 -65.0 16 1,342 +3
Total Volume and Open Interest 69,548 216,434 +2,376
FT-SE 100(LIFFE)
Mar00 000214 6190.00 6210.00 6017.00 6035.00 -178.00 104,080 231,626 -11,118
Jun00 000214 6212.00 6212.00 6082.50 6093.50 -183.50 357 2,306 +35
Sep00 000214 6206.00 6206.00 6146.50 6165.00 -179.00 23 1,124 +23
Total Volume and Open Interest 104,460 235,056 -11,060
SPI 200(SFE)
Mar00 000214 3131.0 3143.0 3125.0 3139.0 -17.0 8,474 0 -195,854
Jun00 000214 3145.0 3155.0 3145.0 3155.0 -17.0 284 0 -7,683
Sep00 000214 3170.0 3170.0 3170.0 3170.0 -19.0 54 0 -4,385
Total Volume and Open Interest 9,060 219,439 +9,187
GSCI(CME)
Feb00 000214 213.50 214.60 212.40 214.30 +1.40 6,626 7,959 -6,079
Mar00 000214 211.60 212.80 210.90 212.80 +1.80 6,445 31,767 +6,207
Apr00 000214 208.20 209.40 208.20 209.40 +2.10 6 517 +4
Total Volume and Open Interest 13,079 40,250 +132
Bridge CRB Index(NYBOT)
Apr00 000214 214.15 214.30 212.80 212.95 -1.75 238 1,851 +43
Jun00 000214 216.20 216.20 214.75 214.75 -1.95 10 1,107 +5
Aug00 000214 216.05 216.05 216.05 216.05 -2.15 4 546 +0
Total Volume and Open Interest 252 3,504 -342
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