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 Wed February 23, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000223 510.00 511.00 499.50 499.75 -13.25 38,557 44,111 -7,983
May00 000223 519.00 520.50 507.50 508.25 -14.25 23,650 63,733 +6,327
Jul00 000223 527.00 529.50 516.00 516.50 -15.50 8,772 38,833 +1,306
Aug00 000223 530.00 530.50 518.00 518.50 -15.00 117 6,099 +13
Sep00 000223 530.50 531.00 518.00 518.00 -15.00 549 3,816 +434
Nov00 000223 537.50 537.50 523.50 524.25 -15.00 2,038 20,617 +314
Jan01 000223 542.00 542.00 532.00 532.00 -13.50 40 382 +11
Total Volume and Open Interest 73,733 178,029 +425
Soybean Meal(CBOT)
Mar00 000223 166.30 166.80 161.70 161.90 -5.70 15,420 27,634 -5,259
May00 000223 168.80 169.30 163.70 163.90 -6.60 17,621 45,411 +2,541
Jul00 000223 170.50 170.80 165.80 165.90 -6.40 4,375 26,611 +1,141
Aug00 000223 171.00 171.20 166.30 166.40 -6.40 430 6,583 +36
Sep00 000223 171.80 171.80 167.00 167.00 -6.00 97 5,021 +7
Oct00 000223 170.70 170.80 166.50 166.50 -6.30 131 3,450 +9
Dec00 000223 173.50 173.50 168.50 168.80 -6.20 1,328 9,100 -103
Jan01 000223 170.30 170.30 170.30 170.30 -5.80 5 352 +5
Total Volume and Open Interest 39,407 124,464 -1,623
Soybean Oil(CBOT)
Mar00 000223 15.78 15.78 15.48 15.60 -0.22 11,305 22,741 -5,123
May00 000223 16.01 16.05 15.80 15.91 -0.20 12,754 49,540 -34
Jul00 000223 16.35 16.36 16.12 16.23 -0.19 3,741 27,068 -654
Aug00 000223 16.50 16.52 16.30 16.37 -0.21 58 6,326 +41
Sep00 000223 16.68 16.68 16.45 16.52 -0.20 476 5,137 +185
Oct00 000223 16.82 16.82 16.63 16.66 -0.20 613 5,370 +372
Dec00 000223 17.15 17.15 16.92 16.96 -0.22 815 14,563 +108
Jan01 000223 17.35 17.35 17.25 17.31 -0.21 512 4,063 +489
Total Volume and Open Interest 30,714 139,531 -4,264
Canola(WCE)
Mar00 000223 255.5 255.7 252.1 252.1 -5.3 2,703 10,660 -57
May00 000223 262.0 262.0 258.1 258.1 -5.5 5,216 30,708 +1,147
Jul00 000223 267.5 267.5 263.0 263.2 -5.5 1,003 16,346 +322
Aug00 000223 266.8 266.8 266.8 266.8 -5.6 0 1,224 +0
Sep00 000223 269.0 269.0 269.0 269.0 -5.0 1 519 +0
Total Volume and Open Interest 9,155 66,120 +1,422
Corn(CBOT)
Mar00 000223 218.25 218.50 215.00 215.25 -4.00 36,055 103,013 -14,193
May00 000223 226.50 226.50 222.75 223.25 -4.75 29,648 156,742 +8,056
Jul00 000223 235.00 235.00 230.50 231.00 -5.00 9,266 109,442 +2,096
Sep00 000223 241.00 241.25 237.75 238.00 -5.00 1,300 31,507 +269
Nov00 000223 244.50 245.00 244.00 244.00 -4.50 21 818 -12
Dec00 000223 249.75 250.00 246.25 246.75 -5.00 2,411 69,191 -278
Total Volume and Open Interest 78,964 483,070 -3,920
Wheat(CBOT)
Mar00 000223 259.50 259.50 254.25 254.75 -7.50 17,338 37,086 -5,621
May00 000223 271.50 271.50 266.00 266.50 -7.75 12,231 52,013 +2,738
Jul00 000223 281.00 281.50 277.00 277.50 -7.75 4,678 33,357 +844
Sep00 000223 290.00 291.00 286.50 287.50 -7.50 290 4,811 +204
Dec00 000223 306.00 306.00 301.50 301.75 -7.25 90 10,532 +12
Total Volume and Open Interest 34,627 137,996 -1,823
Wheat(KCBT)
Mar00 000223 291.00 291.50 286.00 286.25 -7.00 3,988 13,643 -2,929
May00 000223 302.00 302.50 297.50 298.00 -7.00 2,408 22,419 +59
Jul00 000223 312.00 312.50 308.25 308.50 -7.00 1,632 23,689 +682
Sep00 000223 321.00 321.00 317.00 317.00 -6.50 151 1,682 +60
Dec00 000223 330.00 331.00 327.00 328.50 -7.00 162 4,368 +71
Total Volume and Open Interest 8,341 65,887 -2,057
Wheat(MGE)
Mar00 000223 319.50 320.50 314.00 314.50 -7.25 2,973 7,048 -1,554
May00 000223 330.50 330.50 325.25 325.25 -6.75 1,851 7,003 +490
Jul00 000223 340.00 340.00 334.50 335.00 -6.50 207 4,206 +111
Sep00 000223 347.00 347.00 343.00 343.25 -6.75 22 2,012 +15
Dec00 000223 357.00 357.00 354.50 354.50 -6.00 17 898 +8
Total Volume and Open Interest 5,070 21,299 -930
Oats(CBOT)
Mar00 000223 108.25 108.50 107.50 107.75 -1.00 1,432 2,667 -434
May00 000223 114.75 114.75 114.00 114.50 -0.75 945 6,353 +406
Jul00 000223 113.75 113.75 113.00 113.25 -0.75 691 5,772 +355
Sep00 000223 117.50 117.75 117.25 117.50 -1.00 106 1,028 +86
Total Volume and Open Interest 3,247 18,645 +417
Rough Rice(CBOT)
Mar00 000223 5.36 5.41 5.31 5.32 -0.07 600 1,551 -194
May00 000223 5.67 5.68 5.61 5.62 -0.06 447 3,313 +142
Jul00 000223 5.92 5.92 5.86 5.86 -0.07 98 1,139 +75
Sep00 000223 6.70 6.70 6.70 6.70 -0.08 11 216 +5
Total Volume and Open Interest 1,202 6,648 +45
Live Cattle(CME)
Feb00 000223 68.950 69.125 68.800 68.950 +0.125 3,350 7,209 -2,005
Apr00 000223 69.775 70.400 69.750 70.350 +0.475 15,228 53,968 +867
Jun00 000223 67.825 68.250 67.750 68.175 +0.350 5,287 28,538 -140
Aug00 000223 69.025 69.500 69.025 69.350 +0.275 2,057 16,265 +943
Oct00 000223 71.775 72.200 71.775 71.975 +0.150 769 7,458 +135
Dec00 000223 72.850 73.350 72.800 73.100 +0.250 221 3,710 +43
Total Volume and Open Interest 27,227 119,818 -115
Feeder Cattle(CME)
Mar00 000223 82.300 82.950 82.150 82.600 +0.300 1,608 7,168 -505
Apr00 000223 82.500 83.250 82.425 83.025 +0.575 1,357 5,467 -288
May00 000223 83.200 83.900 83.200 83.775 +0.600 954 6,773 +312
Aug00 000223 85.300 85.950 85.250 85.800 +0.550 338 4,787 +59
Sep00 000223 85.500 86.000 85.500 85.950 +0.700 111 1,362 +24
Oct00 000223 86.000 86.100 85.850 86.000 +0.600 57 1,157 +22
Nov00 000223 86.600 87.150 86.600 87.075 +0.425 38 931 +15
Total Volume and Open Interest 4,476 27,799 -350
Lean Hogs(CME)
Apr00 000223 57.150 57.250 56.150 56.200 -1.450 4,124 22,781 -258
Jun00 000223 65.850 65.850 64.950 64.975 -1.200 1,286 13,484 -42
Jul00 000223 64.700 64.700 63.650 63.925 -1.025 226 4,411 +74
Aug00 000223 62.550 62.550 61.550 61.625 -1.125 181 3,881 +94
Oct00 000223 57.350 57.500 56.900 57.300 -0.450 96 2,029 +30
Dec00 000223 55.400 55.625 55.350 55.350 -0.250 48 837 +2
Feb01 000223 55.850 55.875 55.600 55.600 -0.250 2 120 -1
Apr01 000223 54.850 54.850 54.850 54.850 -0.150 4 43 +3
Total Volume and Open Interest 5,968 47,588 -97
Pork Bellies(CME)
Feb00 000223 93.500 93.600 92.050 92.350 -2.675 195 79 -121
Mar00 000223 90.400 90.400 87.700 88.000 -2.400 1,024 2,290 -231
May00 000223 89.400 89.400 87.150 87.325 -2.300 700 2,525 -37
Jul00 000223 87.275 87.275 86.025 86.250 -1.600 65 558 +15
Aug00 000223 84.200 84.200 82.800 82.800 -2.325 23 138 -4
Total Volume and Open Interest 2,007 5,590 -378
Cocoa(NYBOT)
Mar00 000223 765 772 763 769 +9 67 261 -200
May00 000223 800 808 797 806 +11 3,157 45,218 +402
Jul00 000223 821 831 820 829 +11 940 18,337 +159
Sep00 000223 847 855 847 853 +11 36 15,052 +8
Dec00 000223 883 891 881 887 +11 155 8,214 -7
Mar01 000223 922 922 922 922 +11 278 7,793 +114
May01 000223 950 950 950 950 +11 98 4,237 -2
Total Volume and Open Interest 4,731 108,254 +474
Coffee "C"(NYBOT)
Mar00 000223 103.00 104.25 102.50 103.60 +0.40 1,209 5,913 -1,004
May00 000223 104.50 105.45 103.70 104.75 +0.40 6,121 30,000 +330
Jul00 000223 107.00 107.90 106.25 107.30 +0.20 2,169 6,857 +261
Sep00 000223 109.50 110.00 109.00 109.75 +0.20 864 4,815 -144
Dec00 000223 112.25 113.00 111.40 112.35 +0.20 232 3,090 -2
Mar01 000223 114.45 114.45 114.45 114.45 +0.20 15 708 +1
Total Volume and Open Interest 10,611 51,415 -557
Orange Juice(NYBOT)
Mar00 000223 87.00 87.40 86.10 86.70 +0.35 3,064 6,669 -1,406
May00 000223 84.30 84.30 83.25 83.50 +0.05 1,595 10,314 +240
Jul00 000223 83.75 83.75 83.20 83.30 +0.10 147 2,891 +14
Sep00 000223 83.30 83.50 83.30 83.30 +0.30 15 1,564 -9
Nov00 000223 83.50 83.60 83.30 83.30 +0.25 26 681 +1
Total Volume and Open Interest 4,869 23,016 -1,141
Sugar #11(NYBOT)
Mar00 000223 5.15 5.15 5.09 5.15 +0.01 14,668 35,001 -4,072
May00 000223 5.23 5.27 5.20 5.24 unch 8,296 93,192 +2,128
Jul00 000223 5.53 5.54 5.47 5.51 -0.01 2,049 39,523 +1,028
Oct00 000223 5.98 6.00 5.95 5.98 unch 1,231 18,434 +282
Mar01 000223 6.35 6.36 6.32 6.36 +0.02 600 11,868 -18
Total Volume and Open Interest 26,987 200,392 -537
London Cocoa(LCE)
Mar00 000223 527 532 522 531 +1 3,285 17,915 -923
May00 000223 567 577 567 574 +2 1,831 41,923 -45
Jul00 000223 569 577 568 575 +1 1,523 34,492 +555
Sep00 000223 588 596 587 595 +3 1,321 25,281 +367
Dec00 000223 611 619 611 618 +3 520 23,838 +87
Mar01 000223 633 640 633 640 +3 725 13,888 +47
May01 000223 645 658 645 655 +3 139 8,870 -31
Total Volume and Open Interest 9,344 173,614 +57
London Coffee(LCE)
Mar00 000223 1006.00 1006.00 990.00 993.00 -15.00 6,383 19,805 -3,302
May00 000223 1020.00 1020.00 1007.00 1007.00 -14.00 5,285 24,396 +1,105
Jul00 000223 1039.00 1039.00 1024.00 1024.00 -15.00 1,190 10,778 +609
Sep00 000223 1056.00 1057.00 1040.00 1040.00 -15.00 464 3,380 +251
Nov00 000223 1070.00 1070.00 1057.00 1057.00 -16.00 83 1,816 +73
Jan01 000223 1090.00 1090.00 1080.00 1080.00 -11.00 35 509 +35
Total Volume and Open Interest 13,457 60,753 -1,212
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000223 168.00 168.80 167.50 167.70 -0.20 1,313 22,954 +185
Aug00 000223 172.10 172.70 172.00 172.30 unch 137 12,054 +112
Oct00 000223 178.00 178.00 177.20 177.60 -0.50 37 4,561 -33
Dec00 000223 179.30 179.30 179.30 179.30 -0.50 19 88 -6
Total Volume and Open Interest 1,533 39,740 +267
Cotton(NYBOT)
Mar00 000223 57.90 59.35 57.90 58.42 -0.38 7,646 1,982 -4,001
May00 000223 60.60 61.50 60.50 60.65 -0.52 12,794 39,271 +4,104
Jul00 000223 62.20 62.90 62.01 62.22 -0.58 2,797 13,273 +884
Oct00 000223 62.40 62.70 62.40 62.55 -0.15 14 632 +2
Dec00 000223 62.70 63.30 62.30 62.85 -0.15 1,340 8,391 +112
Mar01 000223 63.30 64.00 63.30 63.65 -0.15 17 384 +12
Total Volume and Open Interest 24,631 64,203 +1,136
Lumber(CME)
Mar00 000223 332.0 334.7 330.9 332.2 -0.6 725 1,608 -63
May00 000223 333.0 335.3 331.6 334.6 +1.1 341 984 -1
Jul00 000223 335.5 336.4 334.4 335.3 -0.8 83 419 +8
Sep00 000223 333.0 333.8 331.5 333.8 -0.5 20 107 +2
Total Volume and Open Interest 1,172 3,145 -54
Crude Oil(NYM)
Apr00 000223 28.83 29.45 28.75 29.39 +0.47 86,307 144,387 +2,883
May00 000223 27.70 28.10 27.65 28.02 +0.19 19,810 54,927 +944
Jun00 000223 26.85 27.11 26.78 27.04 +0.09 13,041 52,830 +349
Jul00 000223 26.10 26.27 26.05 26.25 +0.03 4,206 34,427 -396
Aug00 000223 25.47 25.65 25.47 25.58 -0.01 3,548 21,488 -610
Sep00 000223 24.90 25.15 24.90 25.00 -0.03 3,017 19,466 +639
Oct00 000223 24.45 24.52 24.45 24.50 -0.03 708 18,030 -219
Nov00 000223 24.04 24.12 24.04 24.06 -0.03 151 13,791 +77
Dec00 000223 23.60 23.70 23.55 23.64 -0.03 4,189 38,871 +1,163
Jan01 000223 23.22 23.22 23.22 23.22 -0.03 693 16,152 -150
Total Volume and Open Interest 184,114 504,828 -14,389
Heating Oil(NYM)
Mar00 000223 74.20 76.30 74.10 76.13 +1.26 16,193 26,874 -2,157
Apr00 000223 71.50 73.30 71.30 73.15 +1.27 9,580 29,972 +416
May00 000223 68.40 69.90 68.40 69.85 +0.92 32,969 133,305 -2,005
Jun00 000223 66.80 67.65 66.40 67.65 +0.72 32,969 133,305 -2,005
Jul00 000223 65.30 66.35 65.30 66.35 +0.62 1,101 12,328 -337
Aug00 000223 65.00 65.60 65.00 65.60 +0.52 315 5,953 +93
Sep00 000223 65.00 65.85 65.00 65.85 +0.47 90 5,163 +31
Oct00 000223 65.50 66.10 65.50 66.10 +0.42 136 2,644 +109
Nov00 000223 65.90 66.35 65.90 66.35 +0.37 54 1,929 +40
Dec00 000223 65.90 66.55 65.80 66.55 +0.32 241 12,833 -30
Total Volume and Open Interest 32,969 133,305 -2,005
Unleaded Gas(NYM)
Mar00 000223 84.00 84.80 83.80 84.62 +0.13 14,137 28,650 -1,256
Apr00 000223 86.90 88.20 86.70 88.11 +1.04 9,934 29,914 +991
May00 000223 83.85 84.61 83.70 84.61 +0.54 3,751 16,455 +236
Jun00 000223 80.80 81.60 80.80 81.56 +0.34 1,920 13,081 +326
Jul00 000223 78.10 78.71 78.10 78.71 +0.24 789 6,230 +57
Aug00 000223 75.60 75.90 75.60 75.90 +0.08 600 5,212 +323
Sep00 000223 73.00 74.30 73.00 73.30 -0.02 328 8,067 +91
Oct00 000223 69.60 69.60 69.60 69.60 +0.03 125 1,583 +105
Total Volume and Open Interest 31,593 110,227 +878
Natural Gas(NYM)
Mar00 000223 2.485 2.545 2.465 2.530 +0.015 41,496 33,949 -5,213
Apr00 000223 2.510 2.555 2.495 2.541 -0.003 18,493 39,623 +1,057
May00 000223 2.535 2.570 2.515 2.564 unch 5,588 20,518 -188
Jun00 000223 2.560 2.585 2.550 2.584 unch 3,200 18,964 +214
Jul00 000223 2.585 2.610 2.570 2.605 unch 2,450 15,663 -441
Aug00 000223 2.605 2.630 2.600 2.625 unch 1,883 13,158 -243
Sep00 000223 2.610 2.635 2.605 2.630 unch 2,217 14,620 +113
Oct00 000223 2.650 2.665 2.645 2.665 unch 3,933 12,198 +1,056
Total Volume and Open Interest 83,862 273,406 -3,315
Brent Crude Oil(IPE)
Apr00 000223 26.50 27.14 26.44 27.06 +0.48 32,877 90,564 +326
May00 000223 25.57 25.99 25.50 25.89 +0.18 10,403 41,023 +1,300
Jun00 000223 24.85 25.10 24.76 25.04 +0.07 6,374 28,864 -284
Jul00 000223 24.32 24.51 24.21 24.43 +0.02 2,495 17,721 +80
Aug00 000223 23.84 23.96 23.76 23.96 +0.01 1,332 7,837 +1,136
Sep00 000223 23.47 23.57 23.36 23.57 -0.01 0 6,355 +0
Oct00 000223 23.10 23.21 23.05 23.21 -0.05 30 8,613 +0
Nov00 000223 22.76 22.87 22.76 22.87 -0.07 250 5,352 +250
Total Volume and Open Interest 59,054 257,912 +2,969
Gas Oil(IPE)
Mar00 000223 215.00 217.75 214.50 217.50 +4.50 15,419 28,767 -1,094
Apr00 000223 209.50 212.00 209.50 211.75 +3.25 6,098 21,624 +172
May00 000223 205.25 208.00 205.25 207.75 +3.50 2,496 9,519 +234
Jun00 000223 202.25 204.00 201.75 203.75 +3.00 1,856 12,137 +69
Jul00 000223 200.50 201.00 200.00 201.00 +2.50 592 7,321 -325
Aug00 000223 199.00 200.25 199.00 200.25 +2.50 195 3,663 +173
Sep00 000223 199.25 199.25 199.25 199.25 +2.25 0 2,574 +0
Oct00 000223 198.50 198.50 198.50 198.50 +2.25 0 1,483 +0
Total Volume and Open Interest 26,850 104,121 -646
US Dollar Index(NYBOT)
Mar00 000223 103.20 103.62 103.05 103.44 +0.33 1,595 5,945 -1,116
Jun00 000223 102.70 103.10 102.70 103.06 +0.35 49 2,113 +13
Sep00 000223 102.68 102.68 102.68 102.68 +0.37 1 1 +1
Total Volume and Open Interest 1,645 8,059 -118
Australian Dollar(IMM)
Mar00 000223 62.03 62.20 61.86 62.09 -0.40 2,559 31,492 -22
Jun00 000223 62.07 62.30 61.95 62.15 -0.39 41 183 +8
Sep00 000223 62.21 62.21 62.21 62.21 -0.38 0 1 +0
Total Volume and Open Interest 2,600 31,711 -14
British Pound(IMM)
Mar00 000223 160.96 160.98 160.18 160.28 -0.92 15,733 46,957 +857
Jun00 000223 161.08 161.08 160.16 160.26 -0.92 221 349 -12
Sep00 000223 160.32 160.32 160.30 160.32 -0.92 0 2 +0
Total Volume and Open Interest 15,960 47,438 +844
Canadian Dollar(IMM)
Mar00 000223 68.25 68.48 68.20 68.43 +0.07 19,840 51,314 -1,051
Jun00 000223 68.42 68.62 68.38 68.60 +0.07 804 7,642 +387
Sep00 000223 68.55 68.75 68.55 68.75 +0.07 198 1,777 +52
Dec00 000223 68.75 68.88 68.70 68.88 +0.07 184 1,397 +35
Total Volume and Open Interest 21,030 62,692 -578
Japanese Yen(IMM)
Mar00 000223 90.34 90.43 90.07 90.11 -0.50 15,382 124,864 -1,044
Jun00 000223 91.81 91.93 91.59 91.61 -0.51 855 4,643 +171
Sep00 000223 93.20 93.22 93.10 93.10 -0.52 22 644 +0
Total Volume and Open Interest 16,259 130,314 -873
Swiss Franc(IMM)
Mar00 000223 62.62 62.63 62.24 62.35 -0.28 31,587 67,502 -553
Jun00 000223 63.28 63.28 62.88 62.98 -0.29 874 722 +179
Sep00 000223 63.56 63.56 63.55 63.56 -0.29 14 43 +1
Total Volume and Open Interest 32,475 68,268 -373
EuroFX(IMM)
Mar00 000223 100.77 100.78 100.23 100.41 -0.22 35,312 67,789 +3,579
Jun00 000223 101.41 101.41 100.93 101.08 -0.24 181 792 +15
Sep00 000223 101.70 101.70 101.66 101.70 -0.26 4 117 +2
Total Volume and Open Interest 35,497 68,723 +3,596
Mexican Peso(IMM)
Mar00 000223 10558.0 10600.0 10540.0 10593.0 +68.0 7,329 17,058 -910
Jun00 000223 10230.0 10270.0 10230.0 10268.0 +78.0 1,900 3,146 +99
Total Volume and Open Interest 9,329 21,693 -711
30-Year T-Bonds(CBOT)
Mar00 000223 95~25 95~25 95~05 95~06 -0~21 296,000 473,122 +6,389
Jun00 000223 95~10 95~12 94~24 94~25 -0~22 35,670 121,132 +14,566
Sep00 000223 94~27 95~03 94~17 94~17 -0~22 69 708 +29
Total Volume and Open Interest 331,741 595,416 +20,982
Municipal Bonds(CBOT)
Mar00 000223 93~06 93~13 93~01 93~03 -0~10 2,415 20,849 -27
Jun00 000223 92~13 92~19 92~10 92~11 -0~10 112 1,485 +91
Total Volume and Open Interest 2,527 22,334 +64
10-Year T-Notes(CBOT)
Mar00 000223 96~005 96~015 95~175 95~180 -0~175 238,364 495,900 -39,188
Jun00 000223 95~180 95~200 95~045 95~050 -0~175 63,271 164,635 +29,241
Total Volume and Open Interest 301,635 660,535 -9,947
5-Year T-Notes(CBOT)
Mar00 000223 97~150 97~185 97~105 97~110 -0~115 125,187 321,872 -29,212
Jun00 000223 97~005 97~025 96~280 96~280 -0~120 15,753 136,559 +5,578
Total Volume and Open Interest 140,940 458,431 -23,634
2 Year T-Notes(CBOT)
Mar00 000223 98~100 98~104 98~087 98~090 -0~024 10,839 38,867 -2,482
Jun00 000223 98~078 98~080 98~066 98~070 -0~024 6,188 9,853 +4,080
Total Volume and Open Interest 17,027 48,720 +1,598
3-Mth T-Bills(IMM)
Mar00 000223 94.26 94.28 94.26 94.28 +0.01 146 2,468 -2
Total Volume and Open Interest 178 2,501 +11
Eurodollars(IMM)
Mar00 000223 93.747 93.760 93.743 93.753 -0.012 61,231 561,264 +1,038
Jun00 000223 93.350 93.370 93.345 93.355 -0.035 104,267 473,161 +2,395
Sep00 000223 93.045 93.065 93.010 93.025 -0.065 194,129 462,197 +12,469
Dec00 000223 92.800 92.825 92.765 92.775 -0.070 94,700 357,277 -789
Mar01 000223 92.710 92.735 92.680 92.690 -0.065 48,980 284,432 +3,016
Jun01 000223 92.620 92.645 92.590 92.600 -0.065 38,751 194,280 +6,264
Sep01 000223 92.580 92.605 92.550 92.560 -0.065 19,101 158,152 +1,602
Dec01 000223 92.520 92.550 92.490 92.500 -0.070 14,238 119,490 -994
Mar02 000223 92.580 92.600 92.540 92.540 -0.070 7,819 108,998 -1,599
Jun02 000223 92.585 92.600 92.545 92.545 -0.070 5,644 84,937 -49
Sep02 000223 92.590 92.615 92.550 92.550 -0.070 6,560 74,158 +93
Dec02 000223 92.550 92.565 92.500 92.500 -0.070 5,312 69,146 -440
Total Volume and Open Interest 621,642 3,366,062 +25,558
3-Mth Euro-Yen(IMM)
Mar00 000223 99.89 99.89 99.88 99.89 unch 1,246 22,408 -210
Jun00 000223 99.83 99.84 99.82 99.82 -0.02 335 20,860 +213
Sep00 000223 99.74 99.74 99.73 99.73 -0.01 168 11,618 -286
Dec00 000223 99.58 99.58 99.57 99.57 -0.01 45 7,200 -90
Mar01 000223 99.45 99.46 99.43 99.43 -0.02 294 15,070 +132
Jun01 000223 99.31 99.31 99.31 99.31 unch 225 4,586 -130
Sep01 000223 99.14 99.14 99.14 99.14 unch 34 7,933 -323
Dec01 000223 98.97 98.97 98.97 98.97 unch 185 895 +3
Mar02 000223 98.85 98.85 98.85 98.85 unch 0 979 +0
Jun02 000223 98.64 98.64 98.64 98.64 unch 0 49 +0
Total Volume and Open Interest 2,532 91,598 -691
3-Mth Euro-Yen(SIMEX)
Mar00 000223 99.89 99.89 99.89 99.89 unch 6,060 118,459 -344
Jun00 000223 99.85 99.85 99.83 99.83 -0.02 10,333 96,484 -355
Sep00 000223 99.74 99.75 99.74 99.74 unch 7,683 79,809 +1,355
Dec00 000223 99.58 99.58 99.57 99.57 -0.01 5,087 54,311 -826
Mar01 000223 99.45 99.46 99.44 99.44 -0.01 1,760 60,137 +951
Jun01 000223 99.31 99.32 99.31 99.31 unch 1,814 51,138 -310
Sep01 000223 99.15 99.15 99.14 99.14 -0.01 718 44,185 -31
Dec01 000223 98.97 98.97 98.96 98.96 -0.01 1,334 7,623 -50
Total Volume and Open Interest 34,789 517,629 +390
German Euro-Bund(EUREX)
Mar00 000223 104.15 104.23 103.86 103.96 -0.23 770,382 638,829 -37,364
Jun00 000223 103.37 103.42 103.10 103.19 -0.23 24,185 63,749 +2,955
Sep00 000223 102.46 102.46 102.46 102.46 -0.24 0 813 -87
Total Volume and Open Interest 794,567 703,391 -34,496
German Euro-Bobl(EUREX)
Mar00 000223 103.48 103.53 103.31 103.41 -0.09 366,009 371,754 -31,539
Jun00 000223 102.78 102.80 102.67 102.74 -0.07 13,477 54,944 +724
Sep00 000223 102.24 102.24 102.24 102.24 -0.09 0 668 +0
Total Volume and Open Interest 379,486 427,366 -30,815
Long Gilt(LIFFE)
Mar00 000223 112~02 112~06 111~20 111~28 -0~05 29,479 63,234 -3,866
Jun00 000223 111~26 111~27 111~13 111~21 -0~06 2,439 3,219 +2,138
Total Volume and Open Interest 31,918 66,453 -1,728
3-Mth Short Sterling(LIFFE)
Mar00 000223 93.69 93.69 93.67 93.68 -0.02 10,810 173,128 -1,236
Jun00 000223 93.39 93.39 93.36 93.37 -0.02 14,954 186,612 +2,147
Sep00 000223 93.23 93.23 93.18 93.20 -0.03 18,174 143,783 -575
Total Volume and Open Interest 66,010 837,656 -181,806
3-Mth Euribor(LIFFE)
Mar00 000223 96.285 96.290 96.265 96.275 -0.010 64,222 364,989 +3,250
Jun00 000223 95.900 95.905 95.875 95.885 -0.005 61,267 275,262 -5,264
Sep00 000223 95.645 95.645 95.575 95.595 unch 55,150 248,783 +419
Total Volume and Open Interest 304,986 1,396,687 -4,889
3-Mth Aus T-Bills(SFE)
Mar00 000223 94.14 94.15 94.09 94.11 -0.02 1,264 0 +0
Jun00 000223 93.72 93.72 93.63 93.64 -0.04 3,394 0 +0
Sep00 000223 93.39 93.39 93.33 93.35 unch 1,559 0 +0
Dec00 000223 93.17 93.17 93.09 93.12 unch 390 0 +0
Mar01 000223 93.01 93.01 92.94 92.96 +0.01 417 0 +0
Jun01 000223 92.88 92.88 92.79 92.82 +0.01 929 0 +0
Sep01 000223 93.21 93.21 92.66 92.71 +0.04 330 0 +0
Dec01 000223 92.58 92.60 92.57 92.59 +0.01 501 0 +0
Mar02 000223 92.47 92.50 92.47 92.50 +0.03 100 0 +0
Jun02 000223 92.39 92.39 92.39 92.39 +0.03      
Total Volume and Open Interest 8,884 628,347 +1,270
10-Year Aus T-Bonds(SFE)
Mar00 000223 93.29 93.29 93.17 93.18 -0.09 4,209 0 +0
Jun00 000223 93.19 93.19 93.18 93.18 +0.05 70 0 +0
Total Volume and Open Interest 4,279 297,968 +13,998
3-Year Aus T-Bonds(SFE)
Mar00 000223 93.44 93.44 93.36 93.38 +0.02 7,979 0 +0
Jun00 000223 93.15 93.15 93.15 93.15 +0.04 100 0 +0
Total Volume and Open Interest 8,079 547,808 +12,271
Gold(CMX)
Feb00 000223 303.0 303.0 300.4 300.4 -5.2 19 42 +3
Apr00 000223 307.0 307.0 302.3 302.4 -5.3 19,378 83,437 +637
Jun00 000223 309.8 309.8 304.5 304.8 -5.4 979 24,593 +432
Aug00 000223 306.6 307.3 306.6 307.3 -5.4 33 11,968 -2
Oct00 000223 309.8 309.8 309.8 309.8 -5.5 15 4,015 +0
Dec00 000223 314.8 314.8 312.3 312.3 -5.6 113 17,315 -3
Total Volume and Open Interest 20,611 168,125 +1,113
Silver(CMX)
Mar00 000223 529.5 530.0 525.5 526.3 -3.0 9,437 41,212 -2,717
May00 000223 533.0 534.0 529.5 530.0 -2.8 3,679 21,765 +1,200
Jul00 000223 537.0 537.0 532.0 532.6 -2.7 250 6,011 +118
Sep00 000223 535.1 535.1 535.1 535.1 -2.7 75 1,644 +37
Dec00 000223 537.0 540.0 536.8 536.8 -2.5 46 5,429 +28
Total Volume and Open Interest 13,487 79,946 -1,334
Platinum(NYM)
Apr00 000223 490.5 498.0 470.1 471.9 -37.4 1,362 9,859 +150
Jul00 000223 486.5 486.5 476.3 476.3 -25.0 26 1,013 -5
Oct00 000223 466.3 466.3 466.3 466.3 -25.0 0 60 -2
Jan01 000223 459.3 459.3 459.3 459.3 -25.0 0 10 +10
Total Volume and Open Interest 1,388 10,943 +143
Palladium(NYME)
Mar00 000223 780.00 816.00 710.00 720.00 -96.80 1,229 1,133 -244
Jun00 000223 750.00 750.00 710.00 713.00 -96.80 629 1,742 +368
Sep00 000223 707.00 707.00 707.00 707.00 -96.80 2 7 +7
Total Volume and Open Interest 1,861 2,882 +125
Copper(CMX)
Mar00 000223 82.85 84.00 82.80 83.90 +1.15 8,557 30,416 -1,856
May00 000223 83.85 85.15 83.85 85.05 +1.20 3,543 17,665 +1,746
Jul00 000223 85.55 85.90 85.35 85.90 +1.15 321 5,907 +120
Sep00 000223 86.45 86.50 86.45 86.50 +1.10 57 4,247 +12
Dec00 000223 86.50 87.25 86.50 87.25 +1.10 49 3,879 -3
Total Volume and Open Interest 13,733 72,525 +410
DJIA Index(CBOT)
Mar00 000223 10320 10369 10180 10258 -25 19,185 15,172 +559
Jun00 000223 10425 10495 10310 10383 -25 109 648 +9
Sep00 000223 10450 10615 10450 10513 -26 109 341 -100
Dec00 000223 10650 10760 10585 10653 -26 137 864 +121
Total Volume and Open Interest 19,540 17,025 +589
S & P 500(CME)
Mar00 000223 1356.00 1374.50 1345.00 1365.20 +16.20 117,725 361,289 +3,537
Jun00 000223 1374.00 1392.00 1364.00 1383.20 +16.40 8,774 21,349 +3,632
Sep00 000223 1390.00 1410.80 1382.80 1402.30 +16.50 392 2,858 +3
Dec00 000223 1422.00 1431.30 1403.30 1422.80 +16.50 168 2,687 -34
Total Volume and Open Interest 127,071 388,463 +7,140
S & P 500 E-Mini(Globex)
Mar00 000223 1349.25 1374.25 1344.50 1365.25 +16.25 79,195 26,850 +182
Jun00 000223 1372.25 1392.25 1365.00 1383.25 +16.50 37 46 +3
Total Volume and Open Interest 79,232 26,896 +185
NASDAQ 100(CME)
Mar00 000223 3999.00 4218.00 3983.00 4187.50 +220.00 24,238 38,150 +2,362
Jun00 000223 4090.00 4251.50 4090.00 4245.50 +221.00 607 575 +137
Sep00 000223 4303.50 4308.50 4303.50 4303.50 +222.00 0 8 +0
Total Volume and Open Interest 24,845 38,733 +2,499
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000223 3977.0 4218.0 3962.0 4187.5 +220.0 22,638 9,108 -487
Jun00 000223 4250.0 4250.0 4245.5 4245.5 +221.0 30 9 -30
Total Volume and Open Interest 22,668 9,177 -457
NYSE Composite(NYBOT)
Mar00 000223 592.00 594.50 586.75 589.95 +1.15 903 1,722 +12
Jun00 000223 597.40 597.40 597.40 597.40 +1.15 94 1,727 -18
Sep00 000223 604.85 604.85 604.85 604.85 +1.15 0 250 +250
Total Volume and Open Interest 0 3,719 +0
S & P Midcap 400(CME)
Mar00 000223 442.00 449.00 439.10 447.55 +9.90 1,766 13,187 -18
Jun00 000223 453.25 453.25 453.25 453.25 +9.90      
Sep00 000223 455.35 455.35 455.35 455.35 +9.90      
Total Volume and Open Interest 1,766 13,187 -18
Russell 2000(CME)
Mar00 000223 545.50 554.50 542.15 554.25 +13.60 2,728 13,378 -1
Jun00 000223 560.75 560.75 560.75 560.75 +13.60 0 2 +0
Sep00 000223 564.75 564.75 564.75 564.75 +13.60      
Total Volume and Open Interest 2,728 13,380 -1
Value Line(KCBT)
Mar00 000223 980.50 982.00 970.00 978.50 +0.50 53 276 -5
Total Volume and Open Interest 53 276 -5
Nikkei 225(CME)
Mar00 000223 19580 19700 19510 19695 +130 1,196 17,281 -45
Jun00 000223 19600 19685 19500 19665 +130 0 84 +0
Total Volume and Open Interest 1,196 17,366 -45
Nikkei 225(SIMEX)
Mar00 000223 19520 19530 19400 19510 +45 19,782 112,880 +112,880
Jun00 000223 19360 19455 19360 19455 +55 1 3,349 +3,349
Sep00 000223 19455 19455 19455 19455 +55 0 8,678 +8,678
Total Volume and Open Interest 39,350 124,464 +463
CAC 40(MATIF)
Feb00 000223 6040.0 6100.0 5988.0 6090.0 +80.0 55,673 106,973 -1,269
Mar00 000223 6048.0 6110.0 6001.5 6104.0 +100.0 6,631 53,403 -957
Apr00 000223 6053.0 6053.0 6053.0 6053.0 +52.5 0 10 +0
Total Volume and Open Interest 62,304 213,379 -2,227
DAX Index(EUREX)
Mar00 000223 7659.5 7786.0 7649.0 7711.5 +82.0 58,687 189,869 -6,941
Jun00 000223 7738.0 7841.0 7738.0 7769.5 +83.0 7,112 59,881 +320
Sep00 000223 7850.0 7891.5 7850.0 7850.0 +82.5 21 1,333 +0
Total Volume and Open Interest 65,820 251,083 -6,621
FT-SE 100(LIFFE)
Mar00 000223 6066.00 6186.50 6040.00 6175.00 +157.50 48,718 216,647 -564
Jun00 000223 6110.00 6233.50 6110.00 6216.50 +144.50 114 15,630 +76
Sep00 000223 6281.00 6298.00 6281.00 6281.00 +141.00 0 1,190 +0
Total Volume and Open Interest 51,059 233,467 -488
SPI 200(SFE)
Mar00 000223 3124.0 3130.0 3107.0 3121.0 +8.0 9,004 0 +0
Jun00 000223 3134.0 3145.0 3129.0 3137.0 +8.0 261 0 +0
Sep00 000223 3150.0 3150.0 3150.0 3150.0 +7.0 25 0 +0
Total Volume and Open Interest 9,290 199,201 +900
GSCI(CME)
Mar00 000223 210.20 211.90 209.80 211.30 +0.90 359 34,975 -135
Apr00 000223 207.50 207.90 206.90 207.50 +0.50 4 3,111 +3
May00 000223 205.40 205.40 205.20 205.40 +0.10 0 5 +0
Total Volume and Open Interest 368 38,101 -132
Bridge CRB Index(NYBOT)
Apr00 000223 211.75 211.80 210.50 210.50 -1.80 202 1,808 -4
Jun00 000223 213.10 213.10 212.30 212.30 -1.80 5 1,112 +2
Aug00 000223 214.40 214.40 213.60 213.60 -1.80 3 548 +1
Total Volume and Open Interest 210 3,469 -1
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