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 March 20, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000320 526.00 529.50 523.50 525.75 -11.75 40,729 80,142 +3,241
Jul00 000320 536.00 540.50 534.00 536.75 -11.00 11,072 51,312 +1,103
Aug00 000320 540.00 543.00 537.50 539.25 -10.50 1,436 7,067 +285
Sep00 000320 540.00 544.50 539.00 540.75 -10.50 516 4,952 +270
Nov00 000320 546.00 551.50 545.00 548.50 -10.00 5,512 31,611 +476
Jan01 000320 554.00 558.00 552.50 556.00 -10.00 100 2,437 +40
Mar01 000320 561.50 565.00 560.00 563.75 -10.25 55 1,093 +17
Total Volume and Open Interest 59,501 179,269 +5,501
Soybean Meal(CBOT)
May00 000320 168.50 170.00 167.30 167.70 -4.10 15,169 57,660 +1,204
Jul00 000320 169.50 171.40 169.30 169.40 -4.40 3,949 37,902 +262
Aug00 000320 170.00 171.50 169.50 169.70 -4.30 2,960 9,194 +669
Sep00 000320 170.80 171.50 169.80 170.00 -4.10 1,133 5,540 +378
Oct00 000320 171.00 171.50 170.00 170.20 -3.90 377 5,133 -11
Dec00 000320 173.50 174.10 172.30 172.50 -3.60 1,748 12,350 +619
Jan01 000320 173.00 173.00 173.00 173.00 -3.00 60 821 +50
Mar01 000320 175.00 175.00 174.00 174.10 -3.90 9 567 -1
Total Volume and Open Interest 25,405 129,192 +3,170
Soybean Oil(CBOT)
May00 000320 17.50 17.60 17.26 17.46 -0.39 24,579 58,482 +6,728
Jul00 000320 17.80 17.90 17.60 17.79 -0.39 9,378 38,032 +3,235
Aug00 000320 18.00 18.00 17.75 17.94 -0.36 555 8,708 +237
Sep00 000320 18.15 18.18 17.85 18.09 -0.34 303 7,082 +147
Oct00 000320 18.30 18.30 18.10 18.24 -0.31 159 6,327 -36
Dec00 000320 18.59 18.65 18.40 18.63 -0.37 1,114 17,015 +140
Jan01 000320 18.80 18.98 18.80 18.93 -0.42 328 8,183 +291
Mar01 000320 19.05 19.17 19.05 19.17 -0.36 13 1,952 +3
Total Volume and Open Interest 36,429 149,923 +10,745
Canola(WCE)
Mar00 000320 260.5 260.5 260.5 260.5 unch      
May00 000320 265.0 265.5 262.1 263.3 -7.8 8,786 32,855 -131
Jul00 000320 269.0 270.5 267.8 269.1 -7.5 3,309 22,727 +1,178
Aug00 000320 273.0 273.3 270.8 272.0 -7.9 29 2,524 +0
Sep00 000320 277.5 277.5 273.6 274.5 -8.3 1 535 +1
Total Volume and Open Interest 14,555 70,269 +1,612
Corn(CBOT)
May00 000320 234.50 237.25 233.50 235.75 -5.00 47,338 201,805 +4,011
Jul00 000320 243.00 245.50 242.00 244.00 -5.00 20,217 141,981 +3,286
Sep00 000320 250.00 252.25 249.00 250.75 -4.75 3,700 41,436 +477
Nov00 000320 254.50 256.75 254.50 255.50 -4.25 15 899 -9
Dec00 000320 257.00 260.25 256.50 259.25 -4.50 17,745 102,405 +5,554
Jan01 000320 263.00 263.00 261.50 262.50 -4.25 0 16 +0
Total Volume and Open Interest 90,932 507,817 +14,356
Wheat(CBOT)
May00 000320 266.00 268.25 266.00 266.25 -6.00 17,957 60,485 -818
Jul00 000320 278.00 279.50 277.50 277.75 -5.75 7,351 39,186 +1,007
Sep00 000320 288.00 289.50 287.50 288.50 -5.75 406 7,244 +32
Dec00 000320 303.50 304.50 302.50 303.50 -5.25 1,455 12,918 +470
Mar01 000320 313.50 314.50 313.50 314.50 -4.00 173 507 +103
Total Volume and Open Interest 27,349 120,772 +798
Wheat(KCBT)
Mar00 000320 288.50 288.50 288.00 288.00 -0.50 14 23 -1
May00 000320 294.50 295.75 294.25 294.75 -5.00 3,900 27,717 -435
Jul00 000320 304.50 306.50 304.50 305.25 -4.75 3,429 25,522 +128
Sep00 000320 312.50 315.25 312.50 314.25 -3.25 167 3,071 +141
Dec00 000320 326.00 328.50 326.00 328.50 -3.50 736 6,723 +229
Total Volume and Open Interest 8,251 63,711 +64
Wheat(MGE)
Mar00 000320 312.00 312.00 312.00 312.00 unch      
May00 000320 323.50 324.75 322.50 324.50 -3.25 2,194 11,863 +141
Jul00 000320 334.50 335.25 333.00 334.50 -3.75 1,362 7,092 -113
Sep00 000320 344.00 344.50 343.00 343.00 -4.25 528 2,955 +143
Dec00 000320 355.00 355.50 355.00 355.00 -3.25 25 1,385 +11
Total Volume and Open Interest 4,111 23,436 +184
Oats(CBOT)
May00 000320 121.00 121.50 120.50 121.50 -0.50 571 5,566 -188
Jul00 000320 119.50 120.25 119.25 120.25 -0.25 324 7,344 +109
Sep00 000320 122.50 122.50 122.25 122.25 -1.00 26 1,433 +6
Dec00 000320 128.00 128.50 127.75 128.50 -0.50 192 2,945 +77
Total Volume and Open Interest 1,113 17,732 +4
Rough Rice(CBOT)
Mar00 000320 5.62 5.62 5.62 5.62 -0.10 0 46 -35
May00 000320 5.88 5.88 5.79 5.82 -0.09 380 4,242 +32
Jul00 000320 6.06 6.12 6.05 6.06 -0.10 74 1,523 +15
Sep00 000320 6.77 6.77 6.77 6.77 -0.09 27 392 +12
Total Volume and Open Interest 519 6,983 +35
Live Cattle(CME)
Apr00 000320 72.400 72.675 72.100 72.200 +0.275 5,889 43,289 -764
Jun00 000320 69.050 69.150 68.700 68.725 unch 2,484 40,603 +117
Aug00 000320 69.250 69.550 69.050 69.175 +0.150 1,168 21,284 +289
Oct00 000320 72.075 72.475 72.050 72.050 +0.175 536 11,683 +113
Dec00 000320 73.500 73.900 73.500 73.500 +0.200 178 4,692 +97
Feb01 000320 74.500 74.900 74.450 74.450 +0.200 104 2,887 +5
Total Volume and Open Interest 10,488 126,771 -47
Feeder Cattle(CME)
Mar00 000320 83.500 83.600 83.300 83.300 +0.200 494 3,375 -332
Apr00 000320 83.750 83.850 83.400 83.425 +0.375 476 5,456 +26
May00 000320 83.650 83.900 83.400 83.400 +0.450 1,275 7,656 +91
Aug00 000320 85.550 85.900 85.500 85.525 +0.550 329 5,515 -51
Sep00 000320 85.700 85.825 85.550 85.600 +0.100      
Oct00 000320 86.450 86.550 86.100 86.150 +0.200 38 1,408 +1
Nov00 000320 87.500 87.750 87.300 87.350 +0.400      
Total Volume and Open Interest 2,793 26,299 -297
Lean Hogs(CME)
Apr00 000320 62.700 63.225 62.350 63.075 +0.400 2,992 18,806 +82
Jun00 000320 71.200 71.200 70.050 71.000 +0.075 2,745 23,474 +343
Jul00 000320 68.700 68.700 67.350 68.350 -0.350 483 6,318 +74
Aug00 000320 65.250 65.350 64.250 64.950 -0.375 523 5,804 +116
Oct00 000320 58.875 58.900 58.100 58.875 unch 219 2,981 +107
Dec00 000320 56.500 56.550 56.100 56.150 -0.325 198 1,760 +134
Feb01 000320 56.800 56.800 56.400 56.500 -0.250 26 324 +20
Apr01 000320 56.100 56.125 55.650 55.650 -0.450 12 60 +5
Total Volume and Open Interest 7,198 59,537 +881
Pork Bellies(CME)
Mar00 000320 95.000 95.300 93.625 94.700 -0.300 66 437 -49
May00 000320 93.400 93.700 92.250 92.725 -0.650 1,074 4,704 +135
Jul00 000320 90.775 90.800 89.550 90.100 -0.650 74 1,008 +16
Aug00 000320 87.600 87.800 86.800 87.100 +0.550 13 294 +2
Total Volume and Open Interest 1,227 6,443 +104
Cocoa(NYBOT)
May00 000320 885 891 851 857 -41 7,745 34,362 -846
Jul00 000320 914 920 879 885 -38 4,498 21,709 +416
Sep00 000320 937 941 905 911 -38 566 17,893 +189
Dec00 000320 974 976 945 947 -38 1,620 11,187 +975
Mar01 000320 1010 1013 980 983 -38 7 8,003 +1
May01 000320 1035 1035 1010 1010 -38 364 4,555 +131
Jul01 000320 1036 1036 1036 1036 -38 214 4,709 +73
Total Volume and Open Interest 15,089 107,283 +1,014
Coffee "C"(NYBOT)
Mar00 000320 104.75 105.00 103.10 103.10 -3.00 138 477 -143
May00 000320 105.50 105.50 102.50 103.25 -3.10 3,596 30,234 -55
Jul00 000320 107.50 107.70 105.50 106.00 -2.85 1,116 9,247 +164
Sep00 000320 109.75 109.75 108.40 108.65 -2.80 721 6,338 +170
Dec00 000320 113.00 113.00 111.25 111.55 -2.90 450 3,228 +215
Mar01 000320 114.75 114.75 114.50 114.50 -3.20 0 1,114 +0
Total Volume and Open Interest 6,021 50,717 +351
Orange Juice(NYBOT)
May00 000320 86.40 86.50 84.45 84.55 -1.65 779 12,253 +108
Jul00 000320 85.20 85.40 83.60 83.65 -1.55 312 3,269 -26
Sep00 000320 84.70 85.10 83.50 83.50 -1.20 110 1,935 -3
Nov00 000320 84.70 84.70 83.05 83.05 -0.95 52 861 -27
Jan01 000320 83.05 83.05 83.05 83.05 -0.70 0 627 +0
Total Volume and Open Interest 1,254 19,714 +57
Sugar #11(NYBOT)
May00 000320 5.23 5.29 5.11 5.13 -0.14 4,970 93,987 -1,084
Jul00 000320 5.30 5.33 5.19 5.20 -0.13 2,405 49,857 -49
Oct00 000320 5.72 5.74 5.65 5.66 -0.06 771 28,325 +88
Mar01 000320 6.02 6.03 5.97 5.98 -0.04 949 16,202 +168
May01 000320 6.14 6.14 6.10 6.10 -0.04 112 2,027 +50
Total Volume and Open Interest 9,914 195,684 -440
London Cocoa(LCE)
Mar00 000320 583 583 583 583 -20 19 17 -29
May00 000320 647 647 632 633 -20 2,467 33,109 -553
Jul00 000320 652 652 641 641 -19 2,254 36,228 -436
Sep00 000320 670 670 661 661 -19 823 27,123 -504
Dec00 000320 697 699 688 688 -19 1,866 23,885 -582
Mar01 000320 708 708 708 708 -19 442 15,629 +298
May01 000320 722 730 722 722 -20 571 8,983 -27
Total Volume and Open Interest 8,881 152,649 -1,706
London Coffee(LCE)
Mar00 000320 980.00 980.00 955.00 956.00 -24.00 77 214 -20
May00 000320 1005.00 1005.00 976.00 981.00 -19.00 1,339 34,504 -115
Jul00 000320 1000.00 1000.00 980.00 982.00 -21.00 716 16,213 +174
Sep00 000320 1003.00 1006.00 990.00 991.00 -22.00 456 5,656 +170
Nov00 000320 1015.00 1015.00 1000.00 1003.00 -22.00 65 3,023 +17
Jan01 000320 1036.00 1036.00 1020.00 1020.00 -20.00 34 914 +9
Total Volume and Open Interest 2,693 60,924 +241
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000320 172.50 172.70 170.40 170.40 -2.40 508 21,301 +119
Aug00 000320 175.00 175.00 173.00 173.00 -2.30 432 13,903 +78
Oct00 000320 178.60 178.90 177.30 177.30 -1.60 111 5,413 +54
Dec00 000320 180.70 180.70 180.30 180.30 -1.40 0 116 +0
Total Volume and Open Interest 1,051 41,440 +251
Cotton(NYBOT)
May00 000320 62.15 62.31 61.01 61.14 -1.55 3,509 40,188 -405
Jul00 000320 63.45 63.50 62.35 62.54 -1.59 917 18,448 +94
Oct00 000320 63.45 63.45 62.30 62.40 -1.60 2 832 -1
Dec00 000320 63.30 63.50 62.83 62.88 -1.20 1,016 13,673 +368
Mar01 000320 64.25 64.25 63.80 63.80 -1.15 83 818 +28
May01 000320 65.00 65.00 64.25 64.25 -1.15 1 285 +1
Total Volume and Open Interest 5,715 74,519 +117
Lumber(CME)
May00 000320 335.0 336.3 333.3 334.6 +0.1 447 1,859 +37
Jul00 000320 339.0 339.5 337.6 339.0 -0.1 93 558 +19
Sep00 000320 336.5 337.1 336.2 336.3 -0.7 11 121 +4
Nov00 000320 330.2 330.2 330.2 330.2 -0.3 2 33 -1
Total Volume and Open Interest 563 2,618 +41
Crude Oil(NYM)
Apr00 000320 30.45 30.49 29.30 29.43 -1.48 53,851 59,229 -9,328
May00 000320 28.60 28.60 27.37 27.55 -1.53 70,576 147,343 +15,614
Jun00 000320 27.40 27.40 26.55 26.70 -1.13 22,167 79,145 +8,045
Jul00 000320 26.60 26.65 26.00 26.13 -0.87 4,528 45,055 +1,251
Aug00 000320 26.05 26.05 25.55 25.67 -0.73 627 24,990 +12
Sep00 000320 25.60 25.62 25.10 25.25 -0.62 1,806 18,319 -316
Oct00 000320 24.75 24.90 24.70 24.85 -0.52 1,209 18,475 +668
Nov00 000320 24.59 24.59 24.45 24.48 -0.46 1,135 14,865 +693
Dec00 000320 24.25 24.35 24.05 24.13 -0.41 2,956 38,081 +252
Jan01 000320 23.95 23.95 23.82 23.82 -0.35 101 16,449 +37
Total Volume and Open Interest 160,398 557,429 +17,922
Heating Oil(NYM)
Apr00 000320 71.00 71.15 67.90 68.08 -3.64 11,283 22,363 -347
May00 000320 68.20 68.20 65.10 65.33 -3.48 21,084 111,426 +150
Jun00 000320 66.00 66.05 63.80 63.83 -3.03 21,084 111,426 +150
Jul00 000320 65.20 65.20 63.08 63.08 -2.63 832 13,130 -388
Aug00 000320 64.50 64.50 63.13 63.13 -2.33 86 6,923 +212
Sep00 000320 63.90 65.00 63.68 63.68 -2.13 347 5,952 -23
Oct00 000320 65.00 65.00 64.18 64.18 -1.98 157 2,888 -3
Nov00 000320 65.90 65.90 64.63 64.63 -1.88 241 2,920 +111
Dec00 000320 66.30 66.30 65.08 65.08 -1.73 443 15,757 -100
Jan01 000320 66.30 66.30 65.18 65.18 -1.68 156 3,792 +54
Total Volume and Open Interest 21,084 111,426 +150
Unleaded Gas(NYM)
Apr00 000320 92.30 92.45 87.50 88.99 -4.44 11,916 29,786 -633
May00 000320 86.90 86.90 83.90 84.64 -3.12 9,919 31,226 +1,115
Jun00 000320 82.95 83.00 80.30 81.64 -2.12 4,394 16,808 -873
Jul00 000320 79.80 79.80 78.10 78.89 -1.77 3,711 10,213 +632
Aug00 000320 76.50 76.90 76.00 76.59 -1.37 850 7,780 +213
Sep00 000320 74.60 74.65 73.50 74.39 -1.07 1,003 8,731 -6
Oct00 000320 70.79 70.79 70.79 70.79 -0.97 160 2,243 +32
Nov00 000320 68.79 68.79 68.79 68.79 -0.97      
Total Volume and Open Interest 32,223 108,860 +626
Natural Gas(NYM)
Apr00 000320 2.760 2.775 2.710 2.714 -0.071 23,683 48,999 -1,427
May00 000320 2.800 2.820 2.740 2.744 -0.076 11,096 40,121 +4,316
Jun00 000320 2.825 2.835 2.765 2.771 -0.069 2,615 23,874 +195
Jul00 000320 2.845 2.845 2.790 2.793 -0.062 1,427 18,643 +261
Aug00 000320 2.855 2.860 2.810 2.811 -0.057 1,266 15,386 +191
Sep00 000320 2.855 2.865 2.815 2.818 -0.052 721 17,775 +38
Oct00 000320 2.885 2.890 2.835 2.840 -0.052 1,160 17,171 +134
Nov00 000320 2.985 2.990 2.955 2.960 -0.050 304 12,339 -13
Total Volume and Open Interest 44,041 302,139 +4,022
Brent Crude Oil(IPE)
May00 000320 26.40 26.43 25.20 25.21 -1.35 34,130 76,599 -3,318
Jun00 000320 25.84 25.84 25.11 25.13 -0.80 19,177 41,536 +251
Jul00 000320 25.21 25.30 24.71 24.87 -0.48 7,056 18,330 +2,692
Aug00 000320 24.70 24.90 24.51 24.55 -0.30 2,059 11,650 -80
Sep00 000320 24.31 24.55 24.15 24.23 -0.20 1,904 12,465 +590
Oct00 000320 23.99 24.15 23.90 23.92 -0.15 756 13,448 +478
Nov00 000320 23.71 23.71 23.57 23.60 -0.12 612 6,124 -130
Dec00 000320 23.44 23.52 23.10 23.28 -0.09 1,911 25,856 -257
Total Volume and Open Interest 67,805 242,994 -12,650
Gas Oil(IPE)
Apr00 000320 214.00 216.75 209.00 209.25 -8.25 9,479 22,720 +19
May00 000320 207.50 208.00 200.75 201.50 -7.75 4,940 14,854 +227
Jun00 000320 203.25 203.25 198.50 199.00 -6.00 2,683 11,829 +484
Jul00 000320 201.00 201.50 198.00 198.00 -5.50 596 8,183 +15
Aug00 000320 201.50 201.50 198.00 198.00 -3.75 150 4,835 -332
Sep00 000320 201.50 201.50 198.00 198.00 -3.75 80 3,728 -20
Oct00 000320 201.50 201.50 198.00 198.00 -3.75 30 1,870 +0
Nov00 000320 201.50 201.50 198.25 198.25 -3.75 0 1,556 +0
Total Volume and Open Interest 19,008 88,890 +510
US Dollar Index(NYBOT)
Jun00 000320 104.94 105.16 104.71 104.77 -0.10 901 4,843 +223
Sep00 000320 104.45 104.45 104.45 104.45 -0.08 501 2,006 +500
Dec00 000320 104.13 104.13 104.13 104.13 -0.06      
Total Volume and Open Interest 1,402 6,849 +723
Australian Dollar(IMM)
Jun00 000320 60.68 60.90 60.56 60.84 +0.16 1,085 20,877 +21
Sep00 000320 60.90 60.90 60.70 60.90 +0.16 0 4 +0
Dec00 000320 60.73 60.96 60.73 60.96 +0.16 0 50 +0
Total Volume and Open Interest 1,235 21,016 +96
British Pound(IMM)
Jun00 000320 156.68 157.20 156.56 157.00 -0.30 3,572 43,657 -49
Sep00 000320 157.06 157.06 156.60 157.06 -0.30 0 20 +0
Dec00 000320 157.18 157.18 156.60 157.18 -0.30 0 225 +0
Total Volume and Open Interest 3,572 43,902 -49
Canadian Dollar(IMM)
Jun00 000320 68.16 68.25 68.11 68.15 +0.06 6,857 45,561 -1,732
Sep00 000320 68.30 68.38 68.29 68.30 +0.06 197 6,006 -12
Dec00 000320 68.54 68.56 68.45 68.45 +0.06 94 1,612 -36
Mar01 000320 68.60 68.60 68.60 68.60 +0.06 11 400 +10
Total Volume and Open Interest 7,159 53,673 -1,770
Japanese Yen(IMM)
Jun00 000320 95.13 95.55 95.04 95.51 +0.35 18,960 69,936 +1,890
Sep00 000320 96.76 97.04 96.64 97.04 +0.35 60 698 -106
Dec00 000320 98.65 98.65 98.65 98.65 +0.35 0 353 +0
Total Volume and Open Interest 19,020 71,067 +1,784
Swiss Franc(IMM)
Jun00 000320 60.81 61.00 60.58 60.94 unch 9,327 44,074 +173
Sep00 000320 61.36 61.50 61.15 61.47 unch 9 165 +3
Dec00 000320 62.00 62.00 61.75 62.00 unch 2 5 +1
Total Volume and Open Interest 9,338 44,244 +177
EuroFX(IMM)
Jun00 000320 97.74 98.00 97.45 97.93 +0.06 10,872 51,858 +1,032
Sep00 000320 98.55 98.56 98.17 98.52 +0.06 71 422 -15
Dec00 000320 99.11 99.15 98.90 99.11 +0.06 0 32 +0
Total Volume and Open Interest 10,943 52,312 +1,017
Mexican Peso(IMM)
Mar00 000313 10640.0 10670.0 10640.0 10650.0 -78.0 341 7,827 -1,306
Jun00 000320 10490.0 10505.0 10470.0 10488.0 -2.0 882 17,483 +673
Total Volume and Open Interest 933 20,975 +716
30-Year T-Bonds(CBOT)
Mar00 000320 96~11 96~26 96~10 96~21 +0~04 7,837 35,747 -3,362
Jun00 000320 96~08 96~16 95~31 96~11 +0~04 199,464 507,836 +4,051
Sep00 000320 95~23 96~07 95~23 96~03 +0~05 790 1,241 +409
Total Volume and Open Interest 208,253 545,511 +1,172
Municipal Bonds(CBOT)
Mar00 000320 94~17 94~21 94~16 94~18 -0~03 705 6,543 -214
Jun00 000320 93~30 94~01 93~27 93~30 -0~03 1,390 14,528 +387
Total Volume and Open Interest 2,095 21,071 +173
10-Year T-Notes(CBOT)
Mar00 000320 97~065 97~125 97~020 97~095 unch 5,540 15,883 -2,546
Jun00 000320 96~310 97~020 96~235 96~310 -0~005 185,553 533,987 -13,955
Total Volume and Open Interest 191,097 550,163 -16,503
5-Year T-Notes(CBOT)
Mar00 000320 98~020 98~075 98~020 98~065 -0~015 3,132 23,388 -1,888
Jun00 000320 97~255 97~310 97~235 97~290 -0~010 59,402 397,823 -2,967
Sep00 000320 97~245 97~245 97~245 97~245 -0~010 1,020 670  
Total Volume and Open Interest 63,554 421,881  
2 Year T-Notes(CBOT)
Mar00 000320 99~004 99~010 99~003 99~010 -0~006 4 4,239 +1
Jun00 000320 98~112 98~116 98~105 98~115 -0~003 1,462 40,700 +674
Total Volume and Open Interest 1,466 44,939 +675
3-Mth T-Bills(IMM)
Jun00 000320 94.06 94.06 94.03 94.03 -0.01      
Total Volume and Open Interest 4 714 +0
Eurodollars(IMM)
Jun00 000320 93.410 93.410 93.395 93.405 -0.010 71,471 544,144 +9,833
Sep00 000320 93.135 93.145 93.130 93.135 -0.010 89,302 457,104 +687
Dec00 000320 92.925 92.945 92.915 92.920 -0.020 58,776 352,445 +3,725
Mar01 000320 92.870 92.885 92.850 92.865 -0.020 54,046 295,802 -3,851
Jun01 000320 92.780 92.795 92.765 92.785 -0.015 24,440 199,163 -1,846
Sep01 000320 92.740 92.755 92.725 92.745 -0.015 20,889 164,706 +1,658
Dec01 000320 92.680 92.690 92.660 92.690 -0.010 11,134 126,315 -2,349
Mar02 000320 92.725 92.740 92.705 92.730 -0.015 14,439 113,811 -902
Jun02 000320 92.745 92.745 92.715 92.735 -0.020 5,850 88,957 -402
Sep02 000320 92.720 92.740 92.720 92.740 -0.020 8,349 81,103 +445
Dec02 000320 92.690 92.690 92.670 92.690 -0.020 5,358 70,465 -550
Mar03 000320 92.745 92.745 92.715 92.735 -0.020 4,780 61,238 -969
Total Volume and Open Interest 405,592 2,971,371 +6,638
3-Mth Euro-Yen(IMM)
Mar00 000310 99.88 99.88 99.87 99.88 unch 1,060 15,157 -915
Jun00 000320 99.79 99.79 99.78 99.79 +0.01 891 15,572 -137
Sep00 000320 99.64 99.65 99.64 99.65 unch 297 15,200 +394
Dec00 000320 99.48 99.49 99.48 99.49 unch 1,618 10,452 -100
Mar01 000320 99.34 99.35 99.34 99.35 unch 332 17,156 +485
Jun01 000320 99.21 99.21 99.21 99.21 unch 279 5,093 -249
Sep01 000320 99.04 99.04 99.04 99.04 unch 48 9,701 -49
Dec01 000320 98.88 98.88 98.88 98.88 unch 0 1,154 +0
Mar02 000320 98.74 98.74 98.74 98.74 unch 0 1,031 -148
Jun02 000320 98.64 98.64 98.64 98.64 unch 0 79 +0
Total Volume and Open Interest 3,465 75,498 +196
3-Mth Euro-Yen(SIMEX)
Jun00 000320 99.78 99.79 99.78 99.79 +0.01 2,650 83,429 -5,507
Sep00 000320 99.65 99.65 99.64 99.64 -0.01 7,170 79,208 +733
Dec00 000320 99.49 99.49 99.48 99.48 -0.01 5,015 59,493 +1,610
Mar01 000320 99.35 99.35 99.35 99.35 unch 6,125 60,602 +25
Jun01 000320 99.21 99.21 99.21 99.21 unch 1,425 53,704 -3,381
Sep01 000320 99.04 99.04 99.04 99.04 -0.02 883 47,040 +28
Dec01 000320 98.88 98.88 98.88 98.88 -0.01 215 10,113 +206
Mar02 000320 98.75 98.75 98.75 98.75 unch 100 3,328 -181
Total Volume and Open Interest 23,583 399,218 -6,467
German Euro-Bund(EUREX)
Jun00 000320 105.18 105.29 104.89 105.11 -0.07 673,289 602,826 +49,118
Sep00 000320 104.70 104.70 104.46 104.60 -0.07 1,974 9,093 +488
Dec00 000320 104.10 104.10 104.10 104.10 -0.08 0 710 +240
Total Volume and Open Interest 675,263 612,629 +49,846
German Euro-Bobl(EUREX)
Jun00 000320 103.52 103.60 103.40 103.51 -0.02 223,223 323,331 +7,918
Sep00 000320 103.21 103.21 103.21 103.21 -0.07 0 3,102 +150
Dec00 000320 102.84 102.84 102.84 102.84 +0.06      
Total Volume and Open Interest 223,223 326,433 +8,068
Long Gilt(LIFFE)
Mar00 000320 114~25 114~25 114~05 114~14 -0~13 31 8,226 -2
Jun00 000320 114~16 114~22 113~25 114~03 -0~12 14,453 72,598 +3,595
Total Volume and Open Interest 14,484 80,824 +3,593
3-Mth Short Sterling(LIFFE)
Jun00 000320 93.46 93.47 93.44 93.46 +0.01 23,560 191,221 +288
Sep00 000320 93.32 93.33 93.30 93.32 +0.01 23,966 178,057 -2,022
Dec00 000320 93.21 93.22 93.18 93.20 unch 11,762 95,882 -502
Total Volume and Open Interest 72,263 731,201 -1,535
3-Mth Euribor(LIFFE)
Jun00 000320 95.900 95.920 95.885 95.915 +0.005 75,023 322,145 +2,955
Sep00 000320 95.655 95.680 95.625 95.665 unch 54,064 298,836 -875
Dec00 000320 95.420 95.435 95.385 95.425 -0.005 30,785 159,959 -1,454
Total Volume and Open Interest 241,190 1,231,088 +2,403
3-Mth Aus T-Bills(SFE)
Jun00 000320 93.84 93.84 93.79 93.79 -0.07 11,070 0 -238,715
Sep00 000320 93.49 93.49 93.43 93.44 -0.06 2,673 0 -81,854
Dec00 000320 93.27 93.27 93.22 93.23 -0.06 715 0 -34,738
Mar01 000320 93.10 93.12 93.09 93.09 -0.06 270 0 -18,348
Jun01 000320 93.01 93.05 93.01 93.02 -0.03 357 0 -12,805
Sep01 000320 92.92 92.96 92.92 92.96 -0.02 26 0 -7,941
Dec01 000320 92.87 92.90 92.87 92.89 -0.04 280 0 -5,517
Mar02 000320 92.80 92.83 92.80 92.83 -0.03 239 0 -4,358
Jun02 000320 92.77 92.77 92.77 92.77 unch      
Sep02 000320 92.71 92.71 92.71 92.71 -0.02      
Total Volume and Open Interest 15,630 411,961 +678
10-Year Aus T-Bonds(SFE)
Jun00 000320 93.45 93.48 93.43 93.46 +0.02 1,969 0 -116,953
Sep00 000320 93.31 93.31 93.31 93.31 +0.03      
Total Volume and Open Interest 1,969 122,687  
3-Year Aus T-Bonds(SFE)
Jun00 000320 93.52 93.52 93.45 93.49 -0.03 5,489 0 -188,424
Sep00 000320 93.32 93.32 93.32 93.32 -0.03      
Total Volume and Open Interest 5,489 189,175  
Gold(CMX)
Apr00 000320 285.8 286.9 285.3 286.5 +1.5 22,018 64,020 -2,483
Jun00 000320 288.5 289.7 288.0 289.2 +1.6 4,909 32,014 +269
Aug00 000320 290.3 291.9 290.3 291.9 +1.7 25 12,728 +9
Oct00 000320 294.6 294.6 294.6 294.6 +1.8 2 3,821 +0
Dec00 000320 297.0 297.5 296.4 297.3 +1.8 298 20,080 +105
Feb01 000320 299.5 299.5 299.5 299.5 +1.8 2 6,414 +0
Total Volume and Open Interest 27,264 164,289 -2,104
Silver(CMX)
Mar00 000320 507.5 507.5 503.0 503.0 -6.2 141 223 +77
May00 000320 512.5 513.5 506.0 506.8 -6.2 4,433 55,059 +649
Jul00 000320 516.5 516.5 510.5 510.8 -5.8 254 8,063 +10
Sep00 000320 518.0 518.5 513.0 514.1 -5.7 4 2,123 +2
Dec00 000320 524.0 525.0 517.1 517.1 -5.0 149 6,122 +134
Total Volume and Open Interest 5,081 75,581 +946
Platinum(NYM)
Apr00 000320 484.5 489.9 482.7 487.2 +2.4 1,019 7,373 +20
Jul00 000320 478.0 482.5 474.7 479.5 +2.7 154 1,819 +125
Oct00 000320 470.5 470.5 470.5 470.5 +2.7      
Jan01 000320 463.5 463.5 463.5 463.5 +2.7      
Total Volume and Open Interest 1,173 9,271 +145
Palladium(NYME)
Mar00 000320 711.00 711.00 686.90 686.90 -31.60 10 7 -5
Jun00 000320 709.00 710.00 675.00 678.40 -31.60 4 2,282 -1
Sep00 000320 671.40 671.40 671.40 671.40 -31.60      
Total Volume and Open Interest 14 2,332 -6
Copper(CMX)
Mar00 000320 80.40 81.00 79.90 79.90 -0.65 532 810 -24
May00 000320 81.30 81.90 80.60 80.75 -0.70 7,550 38,069 +3
Jul00 000320 82.00 82.60 81.50 81.55 -0.65 184 7,217 +50
Sep00 000320 83.40 83.40 82.25 82.25 -0.65 27 4,841 +2
Dec00 000320 83.40 84.05 83.05 83.05 -0.65 592 4,129 +370
Total Volume and Open Interest 9,573 67,583 +453
DJIA Index(CBOT)
Mar00 000316 10200 10685 10155 10680 +523 4,896 8,206 -2,539
Jun00 000320 10740 10860 10725 10820 +62 18,212 15,782 -800
Sep00 000320 10875 10990 10865 10955 +63 19 615 +4
Dec00 000320 11050 11130 11050 11105 +66 0 1,266 +0
Total Volume and Open Interest 18,231 17,669 -8,304
S & P 500(CME)
Jun00 000320 1486.00 1490.90 1466.50 1478.10 -10.90 98,736 360,660 +4,917
Sep00 000320 1491.00 1511.00 1488.00 1498.50 -10.90 0 5,195 +12
Dec00 000320 1520.90 1532.00 1510.50 1520.90 -10.60 150 3,152 +1
Mar01 000320 1544.30 1555.50 1534.00 1544.30 -10.70 0 201 +0
Total Volume and Open Interest 98,886 445,059 -422
S & P 500 E-Mini(Globex)
Jun00 000320 1486.00 1490.50 1466.75 1478.00 -11.00 65,580 19,528 +12
Sep00 000320 1498.50 1498.50 1498.50 1498.50        
NASDAQ 100(CME)
Jun00 000320 4510.00 4529.00 4320.00 4352.50 -164.00 19,468 35,390 -1,374
Sep00 000320 4396.00 4408.50 4396.00 4408.50 -164.00 0 12 +0
Dec00 000320 4464.50 4464.50 4452.00 4464.50        
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000320 4507.5 4529.0 4315.5 4352.5 -164.0 21,752 7,358 +254
Sep00 000320 4408.5 4408.5 4408.5 4408.5        
NYSE Composite(NYBOT)
Jun00 000320 641.00 643.00 635.50 640.75 -1.00 1,947 2,537 -135
Sep00 000320 649.00 649.00 648.55 648.55 -0.60      
Dec00 000320 656.35 656.35 656.35 656.35 -0.20      
Total Volume and Open Interest 0 1,995 -1,724
S & P Midcap 400(CME)
Jun00 000320 495.90 497.40 478.50 479.75 -16.50 52 12,529 -48
Sep00 000320 482.55 482.55 482.55 482.55 -16.50 0 1 +0
Dec00 000320 484.65 484.65 484.65 484.65 -16.50      
Total Volume and Open Interest 52 14,954 -181
Russell 2000(CME)
Jun00 000320 582.00 582.00 548.50 548.75 -33.25 208 12,029 +139
Sep00 000320 555.25 555.25 555.00 555.25 -33.25      
Dec00 000320 562.80 562.80 562.55 562.80 -33.25      
Total Volume and Open Interest 208 14,851 +7
Value Line(KCBT)
Jun00 000320 1048.00 1054.00 1041.50 1041.50 -11.50 45 127 -1
Total Volume and Open Interest 60 128 -200
Nikkei 225(CME)
Jun00 000320 19350 19460 19320 19355 unch 1,095 11,717 -40
Sep00 000320 19355 19405 19355 19355 unch 0 2 +0
Total Volume and Open Interest 1,095 11,719 -40
Nikkei 225(SIMEX)
Jun00 000317 19380 19480 19295 19465 +275 13,174 90,151 -1,291
Sep00 000317 19470 19470 19470 19470 +275 0 8,978 +0
Dec00 000317 19445 19445 19445 19445 +275 0 1,001 +0
Total Volume and Open Interest 26,554 126,022 +2,568
CAC 40(MATIF)
Mar00 000320 6318.0 6424.5 6311.0 6358.0 +77.0 44,605 155,272 +284
Apr00 000320 6325.0 6424.0 6324.5 6375.0 +75.0 680 4,648 +132
May00 000320 6377.5 6377.5 6377.5 6377.5 +46.0 0 13 +0
Total Volume and Open Interest 46,384 229,390 +303
DAX Index(EUREX)
Jun00 000320 7817.0 7931.0 7782.5 7919.0 +140.0 67,683 314,162 +37,870
Sep00 000320 7864.5 8000.5 7864.5 8000.5 +142.0 82 1,497 +28
Total Volume and Open Interest 102,464 315,659 -236,710
FT-SE 100(LIFFE)
Jun00 000320 6620.00 6717.50 6607.00 6683.00 +58.00 41,967 199,416 +4,817
Sep00 000320 6778.00 6778.00 6754.00 6754.00 +58.00 80 1,190 +0
Total Volume and Open Interest 62,693 200,606 -39,231
SPI 200(SFE)
Mar00 000320 3226.0 3238.0 3221.0 3236.0 +14.0 590 0 -226,825
Jun00 000320 3242.0 3249.0 3233.0 3247.0 +13.0 137 0 -17,405
Sep00 000320 3269.0 3269.0 3269.0 3269.0 +14.0 24 0 -4,212
Total Volume and Open Interest 863 269,437 +18,441
GSCI(CME)
Apr00 000320 212.20 212.20 206.50 206.50 -7.00 212 37,092 -94
May00 000320 206.10 206.10 205.80 206.10 -5.20 0 5 +0
Jun00 000320 205.00 205.00 203.45 204.00 -4.60 8 43 +0
Total Volume and Open Interest 220 37,140 -94
Bridge CRB Index(NYBOT)
Apr00 000320 213.45 213.50 211.65 212.10 -2.90 124 1,514 -17
Jun00 000320 214.40 214.40 213.00 213.50 -2.70 21 1,137 +1
Aug00 000320 214.40 214.40 214.40 214.40 -2.50 0 544 +0
Total Volume and Open Interest 145 3,197 -16
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