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 Thu March 23, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000323 528.00 528.50 521.00 522.00 -9.00 26,003 79,129 -1,461
Jul00 000323 538.50 539.00 532.00 532.75 -9.00 7,143 53,789 +423
Aug00 000323 542.00 542.00 535.50 535.75 -9.00 945 7,746 +94
Sep00 000323 543.00 544.00 537.75 538.00 -8.00 883 4,690 -173
Nov00 000323 550.00 552.00 545.50 546.00 -8.00 4,256 33,643 +1,063
Jan01 000323 557.50 558.00 553.50 554.00 -7.50 38 2,529 +4
Mar01 000323 565.00 565.00 561.00 561.75 -7.75 142 1,035 -129
Total Volume and Open Interest 39,782 183,361 -33
Soybean Meal(CBOT)
May00 000323 169.10 169.50 166.30 168.30 -2.10 9,985 57,053 +719
Jul00 000323 170.20 170.50 167.80 169.40 -2.20 3,329 37,012 -281
Aug00 000323 170.70 170.80 168.20 169.50 -2.20 240 9,342 +133
Sep00 000323 170.70 170.80 168.70 170.00 -1.90 450 5,706 +63
Oct00 000323 171.00 171.00 168.80 170.50 -1.70 163 5,142 -15
Dec00 000323 173.50 173.70 171.10 172.70 -1.70 2,434 11,909 -330
Jan01 000323 174.40 174.40 172.50 172.80 -2.00 1 914 +0
Mar01 000323 175.60 175.60 173.50 174.30 -1.30 2 595 +2
Total Volume and Open Interest 16,604 127,698 +291
Soybean Oil(CBOT)
May00 000323 17.42 17.46 17.08 17.16 -0.34 13,603 54,486 +27
Jul00 000323 17.75 17.80 17.43 17.50 -0.35 5,923 39,648 +1,660
Aug00 000323 17.92 17.92 17.60 17.66 -0.33 860 9,635 +92
Sep00 000323 18.10 18.10 17.76 17.81 -0.34 95 7,165 -18
Oct00 000323 18.20 18.20 17.94 17.97 -0.34 0 6,395 +3
Dec00 000323 18.55 18.63 18.25 18.33 -0.33 603 17,335 -43
Jan01 000323 18.85 18.91 18.60 18.64 -0.34 3 8,198 +0
Mar01 000323 19.10 19.10 18.90 18.91 -0.29 5 1,967 +5
Total Volume and Open Interest 21,094 149,123 +1,728
Canola(WCE)
Mar00 000322 260.5 260.5 260.5 260.5 unch      
May00 000323 261.5 262.1 260.2 260.4 -2.6 1,987 27,143 -23
Jul00 000323 266.9 267.9 265.5 265.8 -3.1 1,228 21,009 -241
Aug00 000323 270.0 270.1 269.2 269.5 -2.5 380 2,758 +250
Sep00 000323 272.0 272.0 272.0 272.0 -2.5 0 660 +0
Total Volume and Open Interest 5,703 66,974 +1,636
Corn(CBOT)
May00 000323 232.75 232.75 229.50 230.25 -4.25 27,384 192,921 +1,249
Jul00 000323 240.50 240.75 238.00 238.25 -4.50 9,633 145,706 +1,341
Sep00 000323 248.00 248.25 246.00 246.25 -3.75 652 42,401 +87
Nov00 000323 253.25 253.25 251.00 251.50 -3.50 11 948 +46
Dec00 000323 257.00 257.25 254.50 255.25 -3.50 5,584 105,734 +246
Jan01 000323 259.00 259.00 259.00 259.00 -3.50 0 20 +0
Total Volume and Open Interest 43,856 506,925 +2,930
Wheat(CBOT)
May00 000323 260.00 261.00 256.00 256.25 -5.50 11,759 59,702 +58
Jul00 000323 271.00 272.75 267.50 268.00 -5.75 5,265 40,718 +792
Sep00 000323 283.00 283.25 279.00 279.25 -5.50 673 7,445 +130
Dec00 000323 297.00 298.00 294.00 294.25 -5.00 868 13,081 -39
Mar01 000323 308.00 310.00 307.00 307.00 -4.50 310 746 +156
Total Volume and Open Interest 18,888 122,142 +1,103
Wheat(KCBT)
May00 000323 286.00 286.25 279.50 280.25 -7.75 4,865 26,909 -186
Jul00 000323 296.50 296.50 290.50 290.50 -8.25 2,902 25,711 +365
Sep00 000323 306.50 306.50 299.50 299.50 -8.25 96 3,064 +34
Dec00 000323 320.00 320.00 313.75 314.25 -7.75 618 7,341 +483
Mar01 000323 331.00 331.00 324.00 324.00 -7.00 0 431 +0
Total Volume and Open Interest 8,481 63,687 +691
Wheat(MGE)
Mar00 000322 316.00 316.00 316.00 316.00 +2.00      
May00 000323 323.00 323.50 320.00 320.25 -4.25 2,398 12,067 +359
Jul00 000323 333.50 333.50 330.00 330.00 -4.75 1,136 7,048 +72
Sep00 000323 343.00 343.50 340.00 340.00 -4.50 277 3,116 +101
Dec00 000323 354.00 354.00 352.00 352.00 -4.50 39 1,358 +0
Total Volume and Open Interest 3,853 23,733 +535
Oats(CBOT)
May00 000323 121.50 121.50 119.50 119.75 -2.25 665 5,393 +69
Jul00 000323 119.50 119.50 118.00 118.00 -2.25 776 7,292 -3
Sep00 000323 121.75 121.75 120.75 120.75 -1.75 146 1,478 +55
Dec00 000323 127.75 127.75 126.50 127.00 -1.25 219 3,172 +104
Total Volume and Open Interest 1,851 17,804 +250
Rough Rice(CBOT)
May00 000323 5.75 5.76 5.65 5.66 -0.09 253 4,091 -49
Jul00 000323 6.05 6.05 5.95 5.96 -0.08 91 1,604 +17
Sep00 000323 6.69 6.69 6.65 6.65 -0.05 19 404 +9
Nov00 000323 6.83 6.85 6.79 6.79 -0.05 3 606 +4
Total Volume and Open Interest 365 6,863 -17
Live Cattle(CME)
Apr00 000323 73.125 73.250 72.825 73.025 -0.100 11,284 40,856 -872
Jun00 000323 69.300 69.550 69.200 69.400 +0.100 6,157 41,543 +466
Aug00 000323 69.600 69.725 69.475 69.575 unch 1,948 22,333 +107
Oct00 000323 72.500 72.525 72.375 72.450 unch 1,362 12,381 +239
Dec00 000323 74.075 74.125 74.000 74.100 -0.050 463 4,892 +131
Feb01 000323 75.000 75.025 74.825 74.900 -0.075 70 2,914 +2
Total Volume and Open Interest 21,614 127,611 +353
Feeder Cattle(CME)
Mar00 000323 83.600 83.650 83.400 83.425 -0.175 474 3,022 -213
Apr00 000323 84.125 84.350 84.100 84.150 +0.025 611 5,087 -158
May00 000323 84.350 84.500 84.200 84.275 +0.150 1,118 7,693 +106
Aug00 000323 86.200 86.325 86.100 86.275 +0.075 399 5,544 +32
Sep00 000323 86.400 86.425 86.300 86.300 +0.050      
Oct00 000323 86.700 86.850 86.650 86.700 +0.025 56 1,412 +8
Nov00 000323 87.750 87.800 87.650 87.725 -0.050 46 1,060 +1,060
Total Volume and Open Interest 2,741 25,664 -221
Lean Hogs(CME)
Apr00 000323 62.350 62.600 62.075 62.525 unch 2,315 17,378 -340
Jun00 000323 70.250 70.450 69.450 69.950 -0.400 2,751 24,547 +457
Jul00 000323 67.200 67.450 66.500 67.000 -0.275 402 6,332 +109
Aug00 000323 63.750 64.050 63.500 63.550 -0.375 373 5,873 -37
Oct00 000323 57.750 57.900 57.400 57.725 -0.275 176 3,236 +46
Dec00 000323 55.500 55.650 55.000 55.100 -0.550 197 1,950 +115
Feb01 000323 55.900 55.900 55.425 55.600 -0.375 40 404 +21
Apr01 000323 55.300 55.300 55.050 55.050 -0.250 29 96 +14
Total Volume and Open Interest 6,283 59,826 +385
Pork Bellies(CME)
Mar00 000323 92.350 92.700 91.025 92.200 +0.300 115 216 -75
May00 000323 88.000 89.550 88.000 88.800 +0.175 2,165 4,801 +52
Jul00 000323 85.900 87.000 85.750 86.700 +0.300 437 1,215 +139
Aug00 000323 84.000 84.400 83.600 84.100 -0.125 114 421 +64
Total Volume and Open Interest 2,831 6,653 +180
Cocoa(NYBOT)
May00 000323 868 883 860 876 +5 3,627 32,837 -401
Jul00 000323 898 911 891 905 +4 1,361 21,923 +214
Sep00 000323 927 937 923 933 +5 253 17,844 +132
Dec00 000323 965 977 960 970 +5 151 10,914 -39
Mar01 000323 1006 1006 1005 1005 +6 0 7,992 +0
May01 000323 1023 1032 1023 1032 +6 516 5,373 +468
Jul01 000323 1048 1060 1048 1060 +6 21 4,958 -36
Total Volume and Open Interest 5,989 106,886 +398
Coffee "C"(NYBOT)
May00 000323 105.75 107.00 101.50 102.10 -3.70 3,326 29,889 -424
Jul00 000323 108.50 109.25 104.25 104.85 -3.60 932 9,072 -272
Sep00 000323 111.25 111.75 107.00 107.60 -3.40 590 6,816 +297
Dec00 000323 114.25 114.25 110.20 110.80 -3.20 110 3,455 -1
Mar01 000323 115.00 115.00 114.00 114.00 -3.25 25 1,155 +0
May01 000323 116.50 116.50 115.85 115.85 -3.15 0 111 +0
Total Volume and Open Interest 4,983 50,509 -400
Orange Juice(NYBOT)
May00 000323 84.50 85.00 83.75 84.15 +0.25 386 12,169 -52
Jul00 000323 83.85 84.10 83.30 83.30 +0.20 38 3,334 +9
Sep00 000323 83.50 83.80 83.25 83.25 +0.25 53 2,030 +9
Nov00 000323 83.50 83.85 83.05 83.05 +0.25 0 893 +0
Jan01 000323 83.50 83.50 83.05 83.05 +0.25 0 627 +0
Total Volume and Open Interest 477 19,825 -34
Sugar #11(NYBOT)
May00 000323 5.30 5.49 5.26 5.45 +0.20 7,388 88,240 -1,128
Jul00 000323 5.36 5.50 5.34 5.46 +0.15 3,675 53,544 +1,607
Oct00 000323 5.75 5.83 5.71 5.82 +0.11 1,887 29,448 +521
Mar01 000323 6.05 6.12 6.02 6.11 +0.09 898 17,959 +539
May01 000323 6.20 6.24 6.18 6.24 +0.09 153 2,276 +172
Total Volume and Open Interest 14,027 197,266 +1,711
London Cocoa(LCE)
Mar00 000323 575 575 575 575 -3 0 17 +0
May00 000323 631 631 623 625 -3 1,145 32,695 -194
Jul00 000323 636 638 629 635 unch 965 36,365 +91
Sep00 000323 655 657 649 655 unch 219 27,076 +4
Dec00 000323 685 686 677 683 +1 253 23,978 +67
Mar01 000323 704 704 700 703 +2 33 15,644 +25
May01 000323 716 717 716 717 +2 0 9,071 +0
Total Volume and Open Interest 2,625 152,531 +3
London Coffee(LCE)
Mar00 000323 970.00 978.00 963.00 963.00 -10.00 49 67 -6
May00 000323 996.00 996.00 980.00 982.00 -11.00 1,860 33,905 -55
Jul00 000323 995.00 995.00 975.00 977.00 -11.00 1,160 17,353 +486
Sep00 000323 1000.00 1000.00 982.00 982.00 -11.00 182 5,840 +61
Nov00 000323 1004.00 1004.00 990.00 990.00 -10.00 16 3,177 +4
Jan01 000323 1017.00 1020.00 1005.00 1005.00 -10.00 17 961 +11
Total Volume and Open Interest 3,284 61,717 +501
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000323 171.40 174.70 171.00 174.10 +2.60 583 19,848 -22
Aug00 000323 174.20 177.40 174.00 176.60 +2.40 292 14,454 -11
Oct00 000323 178.00 181.30 178.00 181.30 +2.70 0 5,580 +0
Dec00 000323 184.30 184.30 184.30 184.30 +2.80 0 142 +0
Total Volume and Open Interest 875 40,731 -33
Cotton(NYBOT)
May00 000323 59.75 60.02 58.90 59.04 -0.82 8,345 37,205 -2,112
Jul00 000323 60.70 61.30 60.31 60.53 -0.75 2,931 18,114 -194
Oct00 000323 60.20 60.70 60.20 60.40 -0.50 48 863 +8
Dec00 000323 61.30 61.60 61.20 61.24 -0.46 2,160 14,012 +198
Mar01 000323 62.40 62.50 62.25 62.30 -0.30 137 901 +16
May01 000323 62.85 62.85 62.85 62.85 -0.25 158 341 +60
Total Volume and Open Interest 13,812 71,806 -2,035
Lumber(CME)
May00 000323 331.0 331.3 324.3 324.9 -7.9 594 1,894 -11
Jul00 000323 335.0 335.2 329.4 329.7 -7.1 126 576 -28
Sep00 000323 333.0 333.0 328.0 329.8 -4.2 17 125 +2
Nov00 000323 325.9 327.0 316.5 320.7 -5.8 4 35 +2
Total Volume and Open Interest 741 2,671 -44
Crude Oil(NYM)
May00 000323 27.65 27.78 27.20 27.31 -0.15 79,373 133,691 -2,984
Jun00 000323 26.85 27.03 26.63 26.70 -0.06 26,518 79,414 +2,168
Jul00 000323 26.28 26.45 26.14 26.19 +0.02 9,331 48,914 +269
Aug00 000323 25.77 25.90 25.65 25.72 +0.03 2,797 25,684 +72
Sep00 000323 25.40 25.40 25.28 25.30 +0.05 2,326 17,869 -1,027
Oct00 000323 24.90 24.93 24.90 24.91 +0.07 1,113 17,814 -434
Nov00 000323 24.50 24.53 24.40 24.53 +0.08 1,114 14,788 -14
Dec00 000323 24.25 24.25 24.05 24.18 +0.08 5,938 38,894 +633
Jan01 000323 23.80 23.85 23.75 23.85 +0.08 859 16,796 +72
Feb01 000323 23.44 23.53 23.44 23.53 +0.08 13 6,017 +0
Total Volume and Open Interest 144,556 492,401 -13,450
Heating Oil(NYM)
Apr00 000323 69.80 71.60 69.70 71.21 +1.54 14,475 21,548 -70
May00 000323 66.70 67.60 66.55 67.11 +0.53 37,620 106,089 -1,251
Jun00 000323 65.15 65.35 64.80 65.26 +0.38 37,620 106,089 -1,251
Jul00 000323 64.40 64.46 63.90 64.46 +0.33 3,251 10,171 -1,469
Aug00 000323 64.25 64.45 64.20 64.41 +0.28 1,604 6,645 -568
Sep00 000323 64.40 64.96 64.35 64.96 +0.33 394 5,723 +10
Oct00 000323 65.70 65.70 65.15 65.36 +0.33 352 2,848 +64
Nov00 000323 66.00 66.00 65.76 65.76 +0.33 80 2,821 +2,821
Dec00 000323 66.40 66.40 66.00 66.16 +0.38 913 15,497 -105
Jan01 000323 66.40 66.40 65.60 66.21 +0.43 604 3,801 -18
Total Volume and Open Interest 37,620 106,089 -1,251
Unleaded Gas(NYM)
Apr00 000323 90.60 92.10 90.10 91.91 +1.89 18,926 26,869 -96
May00 000323 85.50 86.10 85.10 85.86 +0.76 16,201 34,754 +1,039
Jun00 000323 82.20 82.70 81.90 82.31 +0.36 5,565 18,171 +394
Jul00 000323 79.25 79.60 79.05 79.36 +0.26 2,575 10,580 +388
Aug00 000323 76.90 77.00 76.65 76.81 +0.21 1,222 8,689 +906
Sep00 000323 74.35 74.60 74.10 74.43 +0.13 650 9,252 +397
Oct00 000323 70.90 70.93 70.90 70.93 +0.23 4 1,820 +1,820
Nov00 000323 68.88 68.88 68.88 68.88 +0.18 0 892 +892
Total Volume and Open Interest 45,143 112,224 +3,028
Natural Gas(NYM)
Apr00 000323 2.775 2.850 2.740 2.847 +0.053 24,711 42,462 -551
May00 000323 2.800 2.880 2.770 2.876 +0.051 12,383 44,570 +2,339
Jun00 000323 2.820 2.895 2.795 2.892 +0.049 2,615 24,182 -500
Jul00 000323 2.830 2.920 2.820 2.908 +0.046 2,175 20,263 +429
Aug00 000323 2.860 2.920 2.840 2.915 +0.040 119 16,331 +169
Sep00 000323 2.845 2.920 2.840 2.915 +0.040 1,626 17,891 +156
Oct00 000323 2.865 2.940 2.860 2.930 +0.037 925 17,529 -112
Nov00 000323 2.990 3.040 2.975 3.039 +0.031 1,194 11,982 +281
Total Volume and Open Interest 50,412 304,991 +2,770
Brent Crude Oil(IPE)
May00 000323 25.35 25.79 25.32 25.48 +0.08 36,454 70,625 +53
Jun00 000323 25.15 25.45 25.15 25.28 +0.10 17,774 54,871 +3,264
Jul00 000323 24.85 25.08 24.80 24.92 +0.08 4,378 23,456 -107
Aug00 000323 24.50 24.60 24.45 24.55 +0.08 2,032 13,492 +533
Sep00 000323 24.22 24.24 24.13 24.18 +0.08 1,592 13,463 -110
Oct00 000323 23.88 23.90 23.84 23.84 +0.07 431 13,781 +309
Nov00 000323 23.44 23.53 23.44 23.51 +0.07 743 6,413 +533
Dec00 000323 23.10 23.25 23.10 23.18 +0.07 1,134 25,964 +325
Total Volume and Open Interest 65,033 259,361 +5,100
Gas Oil(IPE)
Apr00 000323 206.75 210.00 205.50 208.25 -2.00 9,723 22,232 -278
May00 000323 199.50 203.25 199.25 201.25 -2.25 6,738 16,560 -115
Jun00 000323 198.25 200.00 198.00 198.75 -3.00 4,554 14,334 +802
Jul00 000323 197.00 198.50 197.00 197.50 -3.00 1,153 7,474 -719
Aug00 000323 198.00 198.00 197.00 197.50 -3.00 347 5,507 -14
Sep00 000323 197.50 197.50 197.50 197.50 -3.00 87 3,755 -27
Oct00 000323 197.50 197.50 197.50 197.50 -3.00 0 1,820 +0
Nov00 000323 197.50 197.50 197.50 197.50 -3.00 5 1,596 +0
Total Volume and Open Interest 23,612 94,533 +14
US Dollar Index(NYBOT)
Jun00 000323 105.74 105.82 104.73 104.81 -0.93 1,781 5,780 +1,065
Sep00 000323 104.49 104.49 104.49 104.49 -0.93 1 2,007 +1
Dec00 000323 104.17 104.17 104.17 104.17 -0.93      
Total Volume and Open Interest 1,782 7,787 +1,066
Australian Dollar(IMM)
Jun00 000323 60.50 60.75 60.27 60.62 +0.09 1,694 22,154 +958
Sep00 000323 60.50 60.75 60.45 60.67 +0.08 0 4 +0
Dec00 000323 60.72 60.72 60.72 60.72 +0.07 0 50 +0
Total Volume and Open Interest 1,694 22,293 +958
British Pound(IMM)
Jun00 000323 158.24 159.10 157.92 158.72 +0.98 15,306 42,407 -734
Sep00 000323 158.36 159.00 158.30 158.76 +1.00 1 26 +0
Dec00 000323 158.00 159.00 158.00 158.84 +1.00 13 226 +1
Total Volume and Open Interest 15,320 42,659 -733
Canadian Dollar(IMM)
Jun00 000323 68.11 68.25 67.83 68.24 +0.06 5,665 50,271 +1,394
Sep00 000323 68.25 68.40 68.05 68.40 +0.07 45 6,031 +9
Dec00 000323 68.45 68.56 68.25 68.56 +0.08 12 1,570 +0
Mar01 000323 68.45 68.72 68.45 68.72 +0.09 6 404 +4
Total Volume and Open Interest 5,728 58,370 +1,407
Japanese Yen(IMM)
Jun00 000323 94.25 94.67 94.10 94.47 -0.46 7,220 67,234 +31
Sep00 000323 95.70 96.05 95.62 95.99 -0.46 19 742 +14
Dec00 000323 97.57 97.57 97.40 97.57 -0.46 0 320 +0
Total Volume and Open Interest 7,239 68,376 +45
Swiss Franc(IMM)
Jun00 000323 60.65 61.33 60.60 61.25 +1.04 14,555 48,831 +989
Sep00 000323 61.25 61.83 61.25 61.76 +1.02 20 167 +0
Dec00 000323 62.27 62.31 62.27 62.27 +1.00 1 6 +1
Total Volume and Open Interest 14,576 49,004 +990
EuroFX(IMM)
Jun00 000323 97.11 97.88 97.08 97.76 +1.16 13,900 51,643 +836
Sep00 000323 97.95 98.35 97.95 98.35 +1.16 2 423 +0
Dec00 000323 98.90 98.96 98.75 98.94 +1.16 0 32 +0
Total Volume and Open Interest 13,902 52,098 +836
Mexican Peso(IMM)
Mar00 000313 10640.0 10670.0 10640.0 10650.0 -78.0 341 7,827 -1,306
Jun00 000323 10585.0 10680.0 10575.0 10620.0 +47.0 2,460 17,597 -284
Total Volume and Open Interest 2,723 21,203 -170
30-Year T-Bonds(CBOT)
Jun00 000323 96~19 97~20 96~15 97~02 +0~16 141,225 507,577 -1,537
Sep00 000323 96~16 97~11 96~16 96~26 +0~16 329 1,874 +198
Dec00 000323 96~09 97~01 96~09 96~19 +0~16 4 493 -12
Total Volume and Open Interest 155,695 527,507 -7,386
Municipal Bonds(CBOT)
Jun00 000323 94~17 95~10 94~16 94~31 +0~19 1,710 16,660 +599
Sep00 000323 94~05 94~05 94~05 94~05 +0~19 1 1  
Total Volume and Open Interest 1,998 21,460  
10-Year T-Notes(CBOT)
Jun00 000323 97~080 97~300 97~055 97~115 +0~040 130,777 550,014 +11,257
Sep00 000323 97~120 97~200 97~010 97~035 +0~040 407 566 +225
Total Volume and Open Interest 133,400 553,281 +2,316
5-Year T-Notes(CBOT)
Jun00 000323 98~105 98~195 98~020 98~040 +0~025 61,445 406,327 +3,719
Sep00 000323 97~315 97~315 97~315 97~315 +0~025 0 770 +0
Total Volume and Open Interest 67,488 417,793 -2,297
2 Year T-Notes(CBOT)
Jun00 000323 99~008 99~012 98~110 98~116 -0~004 1,351 42,512 +33
Total Volume and Open Interest 1,352 46,341 +8
3-Mth T-Bills(IMM)
Jun00 000323 94.06 94.07 94.05 94.06 +0.01      
Total Volume and Open Interest 1 714 +0
Eurodollars(IMM)
Jun00 000323 93.430 93.450 93.370 93.390 -0.030 47,859 545,615 +8,785
Sep00 000323 93.190 93.225 93.130 93.135 -0.035 75,557 464,244 +11,682
Dec00 000323 92.995 93.035 92.930 92.940 -0.025 48,833 349,400 +1,143
Mar01 000323 92.930 92.980 92.860 92.875 -0.020 41,838 298,602 +3,784
Jun01 000323 92.840 92.885 92.775 92.795 -0.010 22,907 198,676 +1,020
Sep01 000323 92.790 92.845 92.740 92.755 -0.005 12,722 165,794 +153
Dec01 000323 92.720 92.780 92.680 92.700 +0.010 12,822 124,385 -1,707
Mar02 000323 92.750 92.830 92.740 92.750 +0.015 13,503 113,237 +358
Jun02 000323 92.755 92.840 92.745 92.760 +0.025 6,734 89,099 +1,426
Sep02 000323 92.760 92.850 92.750 92.770 +0.030 6,131 82,806 +1,769
Dec02 000323 92.710 92.800 92.710 92.720 +0.030 5,095 73,026 +1,428
Mar03 000323 92.780 92.835 92.760 92.765 +0.035 5,084 61,508 +540
Total Volume and Open Interest 334,923 2,988,118 +30,455
3-Mth Euro-Yen(IMM)
Mar00 000310 99.88 99.88 99.87 99.88 unch 1,060 15,157 -915
Jun00 000323 99.79 99.79 99.79 99.79 unch 746 16,478 +399
Sep00 000323 99.67 99.67 99.66 99.66 unch 173 15,064 -776
Dec00 000323 99.50 99.50 99.50 99.50 unch 171 9,856 -349
Mar01 000323 99.36 99.36 99.36 99.36 unch 935 18,553 +875
Jun01 000323 99.21 99.21 99.21 99.21 unch 27 4,452 -172
Sep01 000323 99.05 99.06 99.05 99.06 unch 90 9,585 -16
Dec01 000323 98.89 98.89 98.89 98.89 unch 0 1,149 +0
Mar02 000323 98.75 98.75 98.75 98.75 unch 1 1,032 +1
Jun02 000323 98.64 98.64 98.64 98.64 unch 0 79 +0
Total Volume and Open Interest 2,143 76,308 -38
3-Mth Euro-Yen(SIMEX)
Jun00 000323 99.79 99.79 99.79 99.79 unch 4,787 82,834 +1,106
Sep00 000323 99.66 99.67 99.66 99.67 unch 6,675 79,792 +889
Dec00 000323 99.50 99.51 99.50 99.50 unch 3,043 57,595 +120
Mar01 000323 99.36 99.36 99.36 99.36 unch 2,558 62,427 +281
Jun01 000323 99.22 99.22 99.21 99.21 unch 3,152 52,074 -123
Sep01 000323 99.06 99.07 99.06 99.06 unch 1,823 47,577 +650
Dec01 000323 98.89 98.89 98.89 98.89 unch 1,141 10,334 +55
Mar02 000323 98.75 98.75 98.75 98.75 unch 192 4,191 +61
Total Volume and Open Interest 23,371 399,125 +3,039
German Euro-Bund(EUREX)
Jun00 000323 105.15 105.70 105.05 105.61 +0.51 517,391 587,291 -1,284
Sep00 000323 104.81 105.13 104.81 105.10 +0.50 1,450 10,875 +770
Dec00 000323 104.61 104.61 104.61 104.61 +0.51 0 3,293 +2,722
Total Volume and Open Interest 518,841 601,459 +2,208
German Euro-Bobl(EUREX)
Jun00 000323 103.55 103.78 103.52 103.76 +0.21 222,651 329,760 +51
Sep00 000323 103.50 103.50 103.46 103.46 +0.21 0 2,802 -300
Dec00 000323 103.09 103.09 103.09 103.09 +0.21      
Total Volume and Open Interest 222,651 332,562 -249
Long Gilt(LIFFE)
Mar00 000323 113~23 114~04 113~23 114~04 +0~16 2,766 6,883 +378
Jun00 000323 113~08 113~31 113~08 113~25 +0~16 25,533 67,590 -1,871
Total Volume and Open Interest 30,035 74,473 -1,493
3-Mth Short Sterling(LIFFE)
Jun00 000323 93.48 93.53 93.48 93.50 +0.01 31,115 199,975 +3,078
Sep00 000323 93.33 93.38 93.32 93.33 unch 27,985 180,087 -4,455
Dec00 000323 93.21 93.25 93.19 93.20 -0.01 23,362 103,456 +6,782
Total Volume and Open Interest 109,210 754,640 +6,814
3-Mth Euribor(LIFFE)
Jun00 000323 95.915 95.935 95.895 95.925 +0.015 44,827 323,843 +5,494
Sep00 000323 95.665 95.700 95.650 95.680 +0.015 43,168 281,530 +1,301
Dec00 000323 95.415 95.455 95.400 95.440 +0.030 21,443 162,632 +2,166
Total Volume and Open Interest 151,908 1,227,726 +10,622
3-Mth Aus T-Bills(SFE)
Jun00 000323 93.78 93.78 93.70 93.71 -0.09 25,868 0 +0
Sep00 000323 93.44 93.44 93.37 93.40 -0.08 7,660 0 +0
Dec00 000323 93.25 93.25 93.19 93.21 -0.08 1,206 0 +0
Mar01 000323 93.14 93.14 93.07 93.08 -0.10 231 0 +0
Jun01 000323 93.04 93.04 92.99 93.01 -0.08 505 0 +0
Sep01 000323 92.97 92.97 92.91 92.94 -0.08 139 0 +0
Dec01 000323 92.94 92.94 92.86 92.90 -0.09 147 0 +0
Mar02 000323 92.80 92.86 92.80 92.86 -0.09 212 0 +0
Jun02 000323 92.79 92.83 92.79 92.82 -0.08 64 0 +0
Sep02 000323 92.81 92.81 92.78 92.78 -0.08 12 0 +0
Total Volume and Open Interest 36,100 438,516 +16,321
10-Year Aus T-Bonds(SFE)
Jun00 000323 93.59 93.71 93.54 93.60 +0.01 4,635 0 +0
Sep00 000323 93.41 93.41 93.41 93.41 -0.03      
Total Volume and Open Interest 4,635 153,154 +5,891
3-Year Aus T-Bonds(SFE)
Jun00 000323 93.55 93.55 93.48 93.51 -0.07 14,557 0 +0
Sep00 000323 93.34 93.34 93.34 93.34 -0.07      
Total Volume and Open Interest 14,557 247,076 +11,508
Gold(CMX)
Apr00 000323 286.3 286.3 283.8 285.4 -2.9 13,804 59,927 -1,321
Jun00 000323 289.3 289.3 286.5 288.2 -2.9 2,827 34,708 +923
Aug00 000323 290.0 290.8 289.5 290.8 -2.9 249 13,896 +156
Oct00 000323 293.4 293.4 293.4 293.4 -3.0 1 3,815 -1
Dec00 000323 296.0 296.5 295.0 296.1 -3.0 755 19,886 +89
Feb01 000323 298.3 298.3 298.3 298.3 -3.0 570 6,740 +326
Total Volume and Open Interest 18,334 164,560 +161
Silver(CMX)
Mar00 000323 508.0 511.0 508.0 509.0 -4.0 72 149 +16
May00 000323 514.5 515.5 510.0 512.3 -4.2 9,142 52,828 -256
Jul00 000323 518.0 519.0 515.0 516.1 -4.0 626 8,748 +241
Sep00 000323 520.5 520.5 519.4 519.4 -4.0 45 2,224 -24
Dec00 000323 522.5 525.5 522.0 522.0 -4.4 2 6,156 -1
Total Volume and Open Interest 9,887 74,126 -24
Platinum(NYM)
Apr00 000323 486.0 486.5 477.5 478.6 -15.2 1,305 7,135 -98
Jul00 000323 472.0 475.0 467.0 469.6 -13.2 595 2,584 +377
Oct00 000323 460.6 460.6 460.6 460.6 -13.2 2 78 +2
Jan01 000323 464.0 464.0 453.6 453.6 -13.2      
Total Volume and Open Interest 1,902 9,806 +281
Palladium(NYME)
Mar00 000323 650.50 650.50 650.50 650.50 -10.05      
Jun00 000323 647.00 658.00 638.00 642.00 -10.05 88 2,337 -4
Sep00 000323 635.00 635.00 635.00 635.00 -10.05      
Total Volume and Open Interest 88 2,382 -4
Copper(CMX)
Mar00 000323 80.70 81.15 80.45 81.10 +0.20 539 769 +85
May00 000323 81.45 81.85 81.00 81.80 +0.10 9,577 39,494 -17
Jul00 000323 82.05 82.50 81.95 82.50 +0.15 1,010 7,664 +365
Sep00 000323 82.80 83.15 82.75 83.15 +0.10 144 4,759 -67
Dec00 000323 83.65 84.00 83.40 84.00 +0.15 412 4,326 +4
Total Volume and Open Interest 13,224 70,574 +1,250
DJIA Index(CBOT)
Mar00 000316 10200 10685 10155 10680 +523 4,896 8,206 -2,539
Jun00 000323 10955 11275 10925 11227 +249 14,321 14,220 -1,133
Sep00 000323 11065 11410 11065 11367 +253 6 735 +0
Dec00 000323 11520 11565 11518 11518 +253 0 1,319 +0
Total Volume and Open Interest 14,327 16,280 -1,133
S & P 500(CME)
Jun00 000323 1512.50 1552.50 1510.20 1544.00 +26.50 69,915 355,925 -847
Sep00 000323 1536.00 1573.00 1532.00 1565.60 +27.10 476 5,163 -41
Dec00 000323 1575.00 1596.40 1554.40 1589.60 +28.20 92 3,256 +14
Mar01 000323 1613.60 1619.90 1577.90 1613.60 +28.70 0 230 +0
Total Volume and Open Interest 70,489 364,936 -937
S & P 500 E-Mini(Globex)
Jun00 000323 1517.25 1553.00 1510.00 1544.00 +26.50 63,803 19,191 -1,093
Sep00 000323 1565.50 1565.50 1565.50 1565.50 +27.00      
Total Volume and Open Interest 63,803 19,191 -1,093
NASDAQ 100(CME)
Jun00 000323 4620.00 4774.00 4600.00 4732.50 +112.50 24,053 34,293 +556
Sep00 000323 4788.50 4788.50 4788.50 4788.50 +112.50 0 12 +0
Dec00 000323 4844.50 4844.50 4844.50 4844.50 +112.50      
Total Volume and Open Interest 24,053 34,305 +552
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000323 4625.0 4775.0 4576.0 4732.5 +112.5 29,121 6,679 -1,671
Sep00 000323 4788.5 4788.5 4788.5 4788.5 +112.5      
Total Volume and Open Interest 29,121 6,679 -1,671
NYSE Composite(NYBOT)
Jun00 000323 647.50 660.75 646.50 658.85 +9.50 351 2,577 +34
Sep00 000323 656.00 666.65 656.00 666.65 +9.50      
Dec00 000323 674.45 674.45 674.45 674.45 +9.50      
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000323 500.00 506.00 498.00 502.50 +1.50 351 12,476 +5
Sep00 000323 508.00 508.50 508.00 508.00 +4.20 0 1 +0
Dec00 000323 514.00 514.50 514.00 514.00 +8.10      
Total Volume and Open Interest 351 12,477 -20
Russell 2000(CME)
Jun00 000323 576.00 586.50 576.00 580.85 +3.10 1,388 11,805 -100
Sep00 000323 587.35 587.50 587.35 587.35 +3.10      
Dec00 000323 594.90 595.05 594.90 594.90 +3.10      
Total Volume and Open Interest 1,388 11,805 -100
Value Line(KCBT)
Jun00 000323 1060.00 1074.00 1059.00 1072.00 +8.00 30 123 -10
Total Volume and Open Interest 30 124 -10
Nikkei 225(CME)
Jun00 000323 19600 19750 19555 19745 +110 708 11,832 +166
Sep00 000323 19745 19745 19610 19745 +110 0 2 +0
Total Volume and Open Interest 708 11,834 +166
Nikkei 225(SIMEX)
Jun00 000323 19650 19735 19525 19615 -50 8,922 90,284 +303
Sep00 000323 19620 19620 19620 19620 -50 0 8,978 +0
Dec00 000323 19595 19595 19595 19595 -50 0 1,001 +0
Total Volume and Open Interest 16,535 127,698 +291
CAC 40(MATIF)
Mar00 000323 6342.0 6352.0 6195.5 6350.0 +10.0 54,721 151,113 -2,374
Apr00 000323 6344.5 6390.0 6210.0 6359.0 +21.0 4,855 6,343 +96
May00 000323 6293.0 6293.0 6293.0 6293.0 +3.0 24 14 +1
Total Volume and Open Interest 65,738 233,674 +508
DAX Index(EUREX)
Jun00 000323 7886.5 7910.0 7717.0 7801.0 -47.0 38,590 329,337 +1,188
Sep00 000323 7980.5 7980.5 7815.5 7879.5 -49.5 133 1,581 +0
Dec00 000323 7928.0 7984.0 7922.5 7966.0 -48.5 444 6 +4
Total Volume and Open Interest 39,167 330,924 +1,192
FT-SE 100(LIFFE)
Jun00 000323 6702.00 6702.00 6598.00 6659.00 +28.00 29,833 200,200 -3,386
Sep00 000323 6716.00 6737.00 6697.00 6737.00 +28.00 51 1,191 +1
Dec00 000323 6825.00 6825.00 6825.00 6825.00 +28.00      
Total Volume and Open Interest 32,349 201,391 -3,385
SPI 200(SFE)
Mar00 000323 3278.0 3286.0 3247.0 3255.0 -24.0 1,263 0 +0
Jun00 000323 3292.0 3296.0 3258.0 3266.0 -24.0 297 0 +0
Sep00 000323 3296.0 3296.0 3284.0 3284.0 -21.0 208 0 +0
Total Volume and Open Interest 1,818 285,806 +7,699
GSCI(CME)
Apr00 000323 207.85 208.30 206.25 206.90 +0.10 565 37,237 -225
May00 000323 206.10 206.60 205.70 206.10 unch 0 5 +0
Jun00 000323 203.70 204.70 203.70 203.70 -0.80 0 40 +0
Total Volume and Open Interest 565 37,282 -225
Bridge CRB Index(NYBOT)
Apr00 000323 212.55 212.55 211.00 211.65 -1.40 69 1,512 +10
Jun00 000323 213.75 213.75 213.00 213.15 -1.40 17 1,137 +2
Aug00 000323 214.15 214.15 214.15 214.15 -1.40 0 544 +0
Total Volume and Open Interest 86 3,195 +12
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