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 Tue March 28, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000328 530.00 530.00 525.50 526.50 -5.00 24,447 75,285 -507
Jul00 000328 540.50 540.50 536.00 537.25 -4.75 6,278 55,939 +576
Aug00 000328 544.00 544.00 539.00 539.25 -5.75 428 8,104 +60
Sep00 000328 545.00 545.00 541.00 541.00 -5.50 297 4,705 +65
Nov00 000328 554.00 554.00 548.50 550.25 -5.75 3,839 35,143 +396
Jan01 000328 558.50 560.00 555.50 557.50 -5.00 21 2,530 +7
Mar01 000328 566.00 566.50 562.50 563.00 -6.50 169 1,318 +138
Total Volume and Open Interest 36,061 184,559 +984
Soybean Meal(CBOT)
May00 000328 168.30 168.50 167.00 167.70 -1.50 9,610 49,407 -2,129
Jul00 000328 169.80 170.00 168.60 169.00 -1.90 3,184 36,171 -668
Aug00 000328 169.80 170.40 168.60 168.70 -2.60 726 9,564 +1
Sep00 000328 170.00 170.70 169.50 169.70 -2.20 1,114 6,134 +433
Oct00 000328 170.50 170.70 169.50 169.50 -2.60 160 5,228 +55
Dec00 000328 173.50 173.50 172.10 172.20 -2.40 1,323 12,330 -29
Jan01 000328 171.80 171.80 171.80 171.80 -3.20 1 895 +1
Mar01 000328 175.00 175.00 173.50 173.50 -3.30 2 617 +2
Total Volume and Open Interest 16,122 120,371 -2,334
Soybean Oil(CBOT)
May00 000328 17.70 17.70 17.46 17.50 -0.10 5,908 52,515 -1,674
Jul00 000328 18.00 18.00 17.80 17.82 -0.08 4,603 40,963 +542
Aug00 000328 18.12 18.12 17.95 18.02 -0.03 918 9,917 +25
Sep00 000328 18.25 18.25 18.15 18.15 -0.02 89 7,275 -22
Oct00 000328 18.41 18.41 18.28 18.29 -0.07 200 6,499 +90
Dec00 000328 18.70 18.70 18.55 18.55 -0.10 638 17,006 -41
Jan01 000328 19.04 19.04 18.85 18.85 -0.15 150 8,283 +92
Mar01 000328 19.35 19.35 19.15 19.15 -0.25 58 2,052 +23
Total Volume and Open Interest 12,576 148,888 -954
Canola(WCE)
May00 000328 262.0 262.6 261.2 262.2 -0.7 1,195 26,235 -883
Jul00 000328 268.1 268.4 267.2 268.0 -1.1 554 21,110 +99
Aug00 000328 271.1 271.1 271.1 271.1 -0.9 0 2,858 +0
Sep00 000328 273.6 273.6 273.6 273.6 -0.9 0 660 +0
Nov00 000328 279.5 280.0 278.7 279.7 -1.0 522 15,781 -186
Total Volume and Open Interest 2,276 67,125 -969
Corn(CBOT)
May00 000328 231.00 231.00 224.75 225.00 -7.50 29,680 188,607 +1,274
Jul00 000328 239.50 239.50 233.25 233.75 -7.00 15,064 151,821 +4,327
Sep00 000328 247.00 247.00 241.00 241.25 -7.50 1,834 43,742 +593
Nov00 000328 252.00 252.00 247.00 247.00 -6.50 2 936 +0
Dec00 000328 256.50 257.00 251.00 251.25 -6.25 6,405 107,590 +702
Jan01 000328 260.00 260.00 255.00 255.00 -6.50 32 38 +18
Total Volume and Open Interest 53,537 512,655 +7,114
Wheat(CBOT)
May00 000328 254.00 254.00 249.50 249.75 -4.75 6,304 57,017 -1,172
Jul00 000328 265.00 265.50 261.00 261.25 -4.50 3,885 45,102 -285
Sep00 000328 276.00 276.50 271.50 272.00 -5.00 438 7,835 +118
Dec00 000328 292.00 292.00 287.50 287.75 -4.75 1,518 12,420 +404
Mar01 000328 304.00 304.50 301.00 301.00 -4.50 276 1,325 +20
Total Volume and Open Interest 12,450 124,177 -915
Wheat(KCBT)
May00 000328 278.00 278.50 274.00 274.50 -5.00 2,485 26,714 -264
Jul00 000328 288.00 288.75 284.50 285.50 -4.00 1,480 28,951 +3
Sep00 000328 297.00 297.50 294.00 294.00 -4.00 68 3,102 +33
Dec00 000328 311.00 311.75 308.50 308.50 -4.50 427 7,391 +68
Mar01 000328 320.50 321.50 318.50 318.50 -3.00 63 475 +43
Total Volume and Open Interest 4,523 66,864 -117
Wheat(MGE)
May00 000328 322.00 322.00 317.25 318.25 -3.75 1,720 11,758 -79
Jul00 000328 332.25 332.25 327.00 327.50 -5.50 483 7,124 -306
Sep00 000328 341.50 341.50 336.00 336.75 -6.25 363 3,163 -19
Dec00 000328 353.25 353.25 348.50 350.00 -5.25 37 1,354 +4
Mar01 000328 362.00 363.00 360.00 360.00 -3.50 5 148 +5
Total Volume and Open Interest 2,608 23,550 -395
Oats(CBOT)
May00 000328 121.50 121.50 118.50 118.50 -3.25 538 5,379 +124
Jul00 000328 119.75 119.75 117.00 117.25 -2.50 233 7,288 +52
Sep00 000328 122.00 122.00 119.75 119.75 -2.75 26 1,483 -3
Dec00 000328 128.25 128.25 126.00 126.00 -2.50 102 3,185 +47
Total Volume and Open Interest 899 17,800 +220
Rough Rice(CBOT)
May00 000328 5.93 5.93 5.62 5.70 -0.22 545 3,985 +22
Jul00 000328 6.22 6.23 5.95 6.01 -0.21 31 1,572 -12
Sep00 000328 6.72 6.72 6.72 6.72 -0.18 39 416 +18
Nov00 000328 7.09 7.09 6.85 6.85 -0.19 64 642 +38
Total Volume and Open Interest 688 6,767 +64
Live Cattle(CME)
Apr00 000328 73.175 73.350 73.075 73.175 +0.125 4,672 38,111 -1,014
Jun00 000328 69.800 70.200 69.700 69.950 +0.225 4,891 43,060 +771
Aug00 000328 69.875 70.275 69.825 70.150 +0.350 1,490 23,223 +482
Oct00 000328 72.725 72.975 72.700 72.850 +0.150 389 12,731 +143
Dec00 000328 74.250 74.450 74.250 74.350 +0.050 186 5,064 +67
Feb01 000328 75.000 75.125 75.000 75.000 -0.050 69 2,948 +13
Total Volume and Open Interest 11,805 128,302 +430
Feeder Cattle(CME)
Mar00 000328 84.000 84.025 83.900 84.000 +0.100 630 2,550 -386
Apr00 000328 84.500 84.600 84.350 84.575 +0.175 356 4,861 -162
May00 000328 84.750 84.950 84.700 84.775 +0.200 956 8,054 +359
Aug00 000328 86.550 86.800 86.500 86.800 +0.300 200 5,635 +71
Sep00 000328 86.600 86.875 86.600 86.850 +0.250 33 1,528 +28
Oct00 000328 86.850 87.050 86.800 87.000 +0.250 10 1,416 +0
Nov00 000328 87.800 88.000 87.800 88.000 +0.200 32 1,078 +12
Total Volume and Open Interest 2,270 25,526 -32
Lean Hogs(CME)
Apr00 000328 62.850 63.000 62.350 62.950 +0.275 2,996 15,651 -474
Jun00 000328 71.950 72.675 71.925 72.425 +0.500 5,050 25,689 +1,183
Jul00 000328 69.500 70.350 69.450 70.225 +0.725 2,417 6,899 +401
Aug00 000328 66.500 67.700 66.450 67.600 +1.425 523 6,187 +130
Oct00 000328 59.725 59.950 59.450 59.775 +0.025 559 3,670 +178
Dec00 000328 56.825 56.875 56.650 56.875 +0.050 240 2,442 +115
Feb01 000328 57.000 57.150 56.900 56.950 -0.200 35 509 +20
Apr01 000328 55.900 55.900 55.600 55.600 -0.200 8 143 +5
Total Volume and Open Interest 11,830 61,200 +1,557
Pork Bellies(CME)
May00 000328 94.850 94.850 94.850 94.850 +3.000 911 4,632 -104
Jul00 000328 92.850 92.900 92.700 92.900 +3.000 164 1,288 -24
Aug00 000328 90.150 90.150 90.000 90.150 +3.000 22 484 -14
Total Volume and Open Interest 1,140 6,429 -183
Cocoa(NYBOT)
May00 000328 792 819 786 815 +18 9,678 31,061 -1,462
Jul00 000328 821 847 816 846 +18 4,318 23,124 +496
Sep00 000328 850 875 845 873 +18 828 18,610 +408
Dec00 000328 890 911 885 911 +18 534 11,010 +28
Mar01 000328 923 946 918 946 +18 134 8,097 +79
May01 000328 950 973 950 973 +18 1 5,479 +1
Jul01 000328 995 1001 995 1001 +18 0 4,980 +0
Total Volume and Open Interest 15,493 107,455 -450
Coffee "C"(NYBOT)
May00 000328 104.00 105.30 103.80 104.50 +1.35 3,871 28,862 -146
Jul00 000328 107.50 107.90 106.50 107.15 +1.35 1,751 11,235 +743
Sep00 000328 110.45 110.50 109.50 109.90 +1.35 276 6,864 +65
Dec00 000328 113.00 113.10 112.75 113.10 +1.20 68 3,540 +6
Mar01 000328 116.00 116.30 116.00 116.30 +1.10 9 1,153 +1
May01 000328 118.00 118.00 118.00 118.00 +1.00 0 112 +0
Total Volume and Open Interest 5,975 51,777 +669
Orange Juice(NYBOT)
May00 000328 82.50 83.05 82.35 82.55 +0.05 377 11,849 -11
Jul00 000328 82.30 82.80 82.05 82.10 -0.05 130 3,610 +44
Sep00 000328 82.20 82.20 82.05 82.05 -0.05 13 2,103 +3
Nov00 000328 81.80 81.80 81.80 81.80 unch 14 925 +4
Jan01 000328 82.50 82.50 81.80 82.00 -0.25 4 658 +4
Total Volume and Open Interest 580 19,969 +83
Sugar #11(NYBOT)
May00 000328 5.50 5.57 5.39 5.41 -0.06 10,652 83,165 -2,686
Jul00 000328 5.50 5.56 5.40 5.42 -0.03 6,407 53,857 -3,187
Oct00 000328 5.81 5.87 5.75 5.76 -0.02 1,574 29,495 +261
Mar01 000328 6.14 6.19 6.10 6.10 -0.02 727 18,816 +120
May01 000328 6.29 6.33 6.25 6.25 unch 160 2,586 +60
Total Volume and Open Interest 19,591 193,972 -5,473
London Cocoa(LCE)
Mar00 000328 549 549 549 549 +9 0 12 -1
May00 000328 576 589 569 589 +9 2,542 28,885 -1,088
Jul00 000328 583 599 578 598 +9 4,537 35,018 -583
Sep00 000328 605 619 599 618 +7 520 26,943 -30
Dec00 000328 633 646 627 645 +8 728 24,347 +400
Mar01 000328 653 665 647 665 +8 404 15,859 +180
May01 000328 665 680 665 680 +8 0 9,071 +0
Total Volume and Open Interest 8,731 147,855 -1,122
London Coffee(LCE)
Mar00 000328 955.00 969.00 954.00 969.00 +22.00 18 38 -7
May00 000328 965.00 990.00 960.00 988.00 +28.00 1,325 32,430 -577
Jul00 000328 965.00 985.00 960.00 985.00 +25.00 1,529 19,530 +666
Sep00 000328 975.00 990.00 968.00 990.00 +24.00 260 6,351 +104
Nov00 000328 983.00 1003.00 983.00 1003.00 +25.00 77 3,199 +22
Jan01 000328 1001.00 1017.00 998.00 1017.00 +21.00 13 972 +7
Total Volume and Open Interest 3,228 62,956 +221
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000328 174.50 177.20 174.50 174.70 +0.10 1,179 19,482 +104
Aug00 000328 177.00 179.10 176.80 176.80 -0.40 477 14,796 +26
Oct00 000328 181.30 182.00 179.00 179.00 -2.30 282 5,547 -57
Dec00 000328 184.00 184.00 181.40 181.40 -1.90 1 168 +0
Total Volume and Open Interest 1,939 40,710 +73
Cotton(NYBOT)
May00 000328 59.20 59.60 58.95 59.15 -0.06 3,497 33,366 -419
Jul00 000328 60.80 61.15 60.60 60.68 -0.17 1,276 17,878 -14
Oct00 000328 60.50 60.60 60.50 60.50 +0.10 106 927 +42
Dec00 000328 61.40 61.65 61.25 61.30 unch 815 13,669 +7
Mar01 000328 62.30 62.30 62.30 62.30 unch 0 941 +0
May01 000328 62.80 62.80 62.80 62.80 unch 2 341 +2
Total Volume and Open Interest 5,696 67,494 -382
Lumber(CME)
May00 000328 324.0 324.0 317.7 317.8 -7.2 454 1,824 +73
Jul00 000328 329.5 329.5 324.6 324.7 -5.2 84 655 -11
Sep00 000328 325.6 327.4 323.3 327.4 -1.4 5 181 +4
Nov00 000328 322.0 323.0 319.5 319.5 -2.5 1 50 +0
Total Volume and Open Interest 544 2,710 +22
Crude Oil(NYM)
May00 000328 27.60 27.82 27.03 27.09 -0.70 39,487 124,421 -1,492
Jun00 000328 26.85 27.01 26.30 26.35 -0.65 18,731 80,771 +51
Jul00 000328 26.26 26.57 25.88 25.88 -0.57 4,713 50,380 +1,868
Aug00 000328 25.90 26.02 25.48 25.48 -0.49 1,574 26,460 +241
Sep00 000328 25.54 25.54 25.08 25.08 -0.45 392 18,020 +63
Oct00 000328 25.00 25.15 24.69 24.69 -0.43 466 17,545 +95
Nov00 000328 24.65 24.75 24.32 24.32 -0.41 171 14,233 +32
Dec00 000328 24.22 24.50 23.96 23.96 -0.40 3,222 40,001 +31
Jan01 000328 23.93 23.95 23.60 23.60 -0.40 759 15,809 +49
Feb01 000328 23.27 23.27 23.27 23.27 -0.38 100 6,039 -5
Total Volume and Open Interest 73,040 487,485 +1,820
Heating Oil(NYM)
Apr00 000328 73.50 75.85 73.00 74.16 +0.43 13,408 15,791 -1,614
May00 000328 67.50 69.60 67.00 68.16 +0.23 22,822 100,749 -1,532
Jun00 000328 65.65 66.50 65.10 65.56 -0.07 22,822 100,749 -1,532
Jul00 000328 64.30 65.10 64.00 64.46 -0.12 430 9,753 -162
Aug00 000328 64.45 65.10 64.26 64.26 -0.12 431 6,379 -1
Sep00 000328 65.15 65.50 64.76 64.76 -0.17 10 5,596 +10
Oct00 000328 65.60 65.80 65.16 65.16 -0.17 104 2,881 +101
Nov00 000328 66.25 66.25 65.56 65.56 -0.22 42 2,814 -9
Dec00 000328 65.90 66.50 65.90 65.96 -0.22 549 15,103 -280
Jan01 000328 66.10 67.00 66.01 66.01 -0.17 75 3,785 -12
Total Volume and Open Interest 22,822 100,749 -1,532
Unleaded Gas(NYM)
Apr00 000328 94.30 96.60 93.50 95.18 +0.49 13,040 22,448 -1,344
May00 000328 88.10 89.60 87.60 88.38 -0.02 10,587 36,158 +1,105
Jun00 000328 83.50 84.50 83.15 83.33 -0.57 4,200 17,658 -470
Jul00 000328 80.20 80.90 79.71 79.71 -0.79 1,674 11,140 +123
Aug00 000328 77.50 78.30 77.01 77.01 -0.84 260 9,717 +212
Sep00 000328 75.50 75.50 74.61 74.61 -0.84 207 10,427 +95
Oct00 000328 71.11 71.11 71.11 71.11 -0.84 0 1,838 +0
Nov00 000328 69.50 69.50 68.96 68.96 -0.84 1 0 +0
Total Volume and Open Interest 30,069 111,512 -231
Natural Gas(NYM)
Apr00 000328 2.945 2.980 2.910 2.963 +0.049 35,228 32,407 -638
May00 000328 2.980 3.005 2.930 2.971 +0.033 22,165 55,250 +5,603
Jun00 000328 2.990 3.020 2.960 2.986 +0.033 5,353 27,144 +1,295
Jul00 000328 3.000 3.025 2.980 2.998 +0.033 2,066 22,138 +602
Aug00 000328 3.005 3.025 2.980 3.001 +0.033 896 16,529 -47
Sep00 000328 3.000 3.020 2.960 2.995 +0.032 2,864 17,841 -483
Oct00 000328 3.000 3.025 2.990 3.000 +0.027 1,735 18,239 +127
Nov00 000328 3.100 3.115 3.080 3.095 +0.022 2,212 12,981 +525
Total Volume and Open Interest 77,657 314,041 +8,860
Brent Crude Oil(IPE)
May00 000328 25.55 25.96 25.30 25.51 -0.17 20,908 63,643 -1,136
Jun00 000328 25.35 25.70 25.12 25.37 -0.09 12,922 52,125 -1,687
Jul00 000328 25.00 25.31 24.91 25.10 -0.03 3,877 26,060 +859
Aug00 000328 24.73 24.90 24.57 24.78 +0.04 1,824 13,705 -357
Sep00 000328 24.36 24.50 24.30 24.46 +0.10 870 12,627 -100
Oct00 000328 24.10 24.11 24.03 24.11 +0.10 883 13,461 -449
Nov00 000328 23.75 23.76 23.70 23.76 +0.10 515 6,345 +0
Dec00 000328 23.35 23.45 23.25 23.41 +0.10 3,341 24,002 -693
Total Volume and Open Interest 46,426 251,914 -2,316
Gas Oil(IPE)
Apr00 000328 211.00 214.00 209.50 211.25 +0.25 7,907 23,721 +225
May00 000328 202.75 205.00 200.25 202.00 -0.25 3,788 18,889 +579
Jun00 000328 199.25 201.50 197.25 198.50 -0.50 2,074 13,529 -275
Jul00 000328 196.50 199.50 195.00 197.00 -0.50 609 7,231 +45
Aug00 000328 197.25 197.25 195.50 196.50 -0.50 300 5,432 +28
Sep00 000328 197.50 198.00 196.00 196.75 -0.50 0 3,655 +0
Oct00 000328 197.00 197.00 197.00 197.00 -0.75 5 1,820 +0
Nov00 000328 197.25 197.25 197.25 197.25 -0.75 0 1,596 +0
Total Volume and Open Interest 15,367 97,711 +902
US Dollar Index(NYBOT)
Jun00 000328 105.03 105.30 104.59 105.15 -0.02 937 5,954 -48
Sep00 000328 104.83 104.83 104.83 104.83 -0.02 1 2,007 +0
Dec00 000328 104.51 104.51 104.51 104.51 -0.02      
Total Volume and Open Interest 938 7,961 -48
Australian Dollar(IMM)
Jun00 000328 61.45 61.65 61.32 61.55 +0.38 1,346 21,842 -580
Sep00 000328 61.60 61.60 61.60 61.60 +0.38 0 6 +0
Dec00 000328 61.65 61.65 61.65 61.65 +0.38 0 50 +0
Total Volume and Open Interest 1,346 21,983 -580
British Pound(IMM)
Jun00 000328 158.82 159.00 158.56 158.96 +0.20 3,626 37,494 +369
Sep00 000328 159.06 159.10 158.70 159.06 +0.20 1 25 +1
Dec00 000328 159.26 159.26 159.26 159.26 +0.20 0 225 +0
Total Volume and Open Interest 3,627 37,744 +370
Canadian Dollar(IMM)
Jun00 000328 68.81 69.01 68.76 68.97 +0.37 4,853 51,353 -4,395
Sep00 000328 68.99 69.16 68.96 69.13 +0.37 87 6,091 +25
Dec00 000328 69.18 69.29 69.08 69.29 +0.37 53 1,559 -4
Mar01 000328 69.45 69.45 69.45 69.45 +0.37 0 405 +0
Total Volume and Open Interest 4,993 59,502 -4,374
Japanese Yen(IMM)
Jun00 000328 95.53 95.98 95.45 95.79 +0.77 9,495 66,990 +377
Sep00 000328 97.15 97.32 97.10 97.32 +0.79 42 731 +2
Dec00 000328 98.91 98.91 98.91 98.91 +0.81 2 321 +1
Total Volume and Open Interest 94 68,122 +380
Swiss Franc(IMM)
Jun00 000328 61.34 61.50 60.80 60.92 -0.35 5,633 39,599 -1,865
Sep00 000328 61.45 61.95 61.40 61.43 -0.35 2 182 +0
Dec00 000328 61.94 62.45 61.94 61.94 -0.35 2 5 +0
Total Volume and Open Interest 5,635 39,786 -1,865
EuroFX(IMM)
Jun00 000328 97.37 97.54 96.53 96.69 -0.41 18,750 51,519 +365
Sep00 000328 97.53 97.93 97.28 97.30 -0.40 5 421 -2
Dec00 000328 97.91 98.55 97.91 97.91 -0.39 1 33 +1
Total Volume and Open Interest 18,767 51,973 +364
Mexican Peso(IMM)
Mar00 000313 10640.0 10670.0 10640.0 10650.0 -78.0 341 7,827 -1,306
Jun00 000328 10660.0 10690.0 10615.0 10635.0 -33.0 1,703 18,654 -42
Total Volume and Open Interest 1,752 22,432 -28
30-Year T-Bonds(CBOT)
Jun00 000328 96~04 96~14 95~26 96~04 +0~01 149,425 501,998 -6,372
Sep00 000328 95~25 96~06 95~20 95~29 +0~17 60 2,004 -1
Dec00 000328 95~22 95~22 95~22 95~22 +0~01 0 435 +0
Total Volume and Open Interest 149,485 521,926 -6,373
Municipal Bonds(CBOT)
Jun00 000328 94~09 94~20 93~30 94~14 +0~02 1,133 18,906 +193
Sep00 000328 93~20 93~20 93~20 93~20 +0~02 0 1 +0
Total Volume and Open Interest 1,133 18,907 +193
10-Year T-Notes(CBOT)
Jun00 000328 96~260 97~035 96~185 96~290 +0~035 78,557 568,936 +3,135
Sep00 000328 96~170 96~245 96~170 96~220 +0~045 10 1,026 +3
Total Volume and Open Interest 78,567 571,203 +3,138
5-Year T-Notes(CBOT)
Jun00 000328 97~220 97~300 97~215 97~265 +0~045 63,476 393,603 -8,210
Sep00 000328 97~225 97~225 97~225 97~225 +0~045 0 770 +0
Total Volume and Open Interest 63,476 404,418 -8,210
2 Year T-Notes(CBOT)
Jun00 000328 98~090 98~104 98~087 98~093 +0~005 2,102 41,153 +229
Total Volume and Open Interest 2,128 44,867 +229
3-Mth T-Bills(IMM)
Jun00 000328 93.99 94.00 93.98 94.00 +0.03      
Total Volume and Open Interest 16 702 -6
Eurodollars(IMM)
Jun00 000328 93.300 93.325 93.300 93.310 +0.010 68,037 554,022 +817
Sep00 000328 92.980 93.025 92.980 92.990 +0.015 142,641 495,187 +12,379
Dec00 000328 92.735 92.800 92.735 92.750 +0.020 103,789 380,555 +6,683
Mar01 000328 92.650 92.725 92.650 92.665 +0.015 57,965 310,711 +3,844
Jun01 000328 92.575 92.645 92.570 92.585 +0.005 35,931 201,796 -290
Sep01 000328 92.560 92.630 92.560 92.565 unch 21,728 171,674 -1,632
Dec01 000328 92.540 92.590 92.540 92.540 unch 11,412 125,258 -2,462
Mar02 000328 92.625 92.665 92.615 92.620 -0.005 16,241 114,860 -581
Jun02 000328 92.650 92.690 92.635 92.635 -0.010 5,280 88,641 -220
Sep02 000328 92.675 92.700 92.660 92.660 -0.015 7,708 86,341 -237
Dec02 000328 92.640 92.675 92.630 92.630 -0.020 5,119 73,756 +1,098
Mar03 000328 92.720 92.725 92.690 92.695 -0.020 4,571 65,519 +1,877
Total Volume and Open Interest 512,796 3,091,573 +18,086
3-Mth Euro-Yen(IMM)
Mar00 000310 99.88 99.88 99.87 99.88 unch 1,060 15,157 -915
Jun00 000328 99.78 99.79 99.78 99.79 +0.03 980 15,594 +596
Sep00 000328 99.63 99.64 99.63 99.64 +0.03 368 14,935 -636
Dec00 000328 99.45 99.46 99.45 99.46 +0.04 391 9,113 +19
Mar01 000328 99.31 99.32 99.31 99.32 +0.03 573 17,647 -845
Jun01 000328 99.16 99.17 99.16 99.17 +0.03 596 4,981 +101
Sep01 000328 99.00 99.01 99.00 99.01 +0.05 255 10,097 -114
Dec01 000328 98.85 98.85 98.85 98.85 +0.05 41 1,201 +20
Mar02 000328 98.70 98.70 98.70 98.70 unch 0 1,032 +0
Jun02 000328 98.64 98.64 98.64 98.64 unch 0 79 +0
Total Volume and Open Interest 3,204 74,739 -859
3-Mth Euro-Yen(SIMEX)
Jun00 000328 99.76 99.79 99.76 99.78 +0.02 5,607 79,097 -755
Sep00 000328 99.61 99.63 99.61 99.63 +0.02 11,669 77,967 -919
Dec00 000328 99.42 99.45 99.42 99.45 +0.03 4,860 59,736 +1,715
Mar01 000328 99.29 99.31 99.28 99.31 +0.03 6,554 62,438 -141
Jun01 000328 99.14 99.16 99.14 99.16 +0.03 4,223 55,167 +741
Sep01 000328 99.00 99.00 99.00 99.00 +0.04 474 48,567 +814
Dec01 000328 98.82 98.82 98.82 98.82 +0.03 114 11,294 +30
Mar02 000328 98.69 98.69 98.69 98.69 +0.01 3,050 5,789 +1,290
Total Volume and Open Interest 36,551 402,356 +2,775
German Euro-Bund(EUREX)
Jun00 000328 104.78 105.03 104.71 104.98 +0.37 495,508 655,898 +49,710
Sep00 000328 104.28 104.50 104.26 104.50 +0.36 2,659 11,757 +60
Dec00 000328 103.98 103.98 103.98 103.98 +0.37 0 561 -32
Total Volume and Open Interest 498,167 668,216 +49,738
German Euro-Bobl(EUREX)
Jun00 000328 103.34 103.49 103.29 103.45 +0.19 173,436 319,662 -9,750
Sep00 000328 103.20 103.20 103.20 103.20 +0.19 0 2,132 -175
Dec00 000328 102.80 102.80 102.80 102.80 +0.04      
Total Volume and Open Interest 173,436 321,794 -9,925
Long Gilt(LIFFE)
Mar00 000328 112~24 113~04 112~24 113~04 +0~12 94 5,896 -390
Jun00 000328 112~19 112~26 112~10 112~25 +0~12 21,943 65,040 -2,057
Total Volume and Open Interest 22,621 70,936 -2,447
3-Mth Short Sterling(LIFFE)
Jun00 000328 93.43 93.45 93.41 93.45 +0.03 41,898 193,670 -5,772
Sep00 000328 93.20 93.24 93.20 93.24 +0.04 55,871 167,539 -10,747
Dec00 000328 93.02 93.08 93.02 93.08 +0.06 20,089 100,648 +513
Total Volume and Open Interest 159,330 737,304 -14,793
3-Mth Euribor(LIFFE)
Jun00 000328 95.875 95.905 95.865 95.895 +0.035 38,077 347,322 -1,457
Sep00 000328 95.580 95.640 95.580 95.630 +0.030 44,258 288,690 +5,478
Dec00 000328 95.350 95.380 95.345 95.370 +0.030 28,259 162,087 +849
Total Volume and Open Interest 169,115 1,263,757 +5,738
3-Mth Aus T-Bills(SFE)
Jun00 000328 93.60 93.64 93.58 93.63 +0.05 10,855 0 +0
Sep00 000328 93.22 93.26 93.20 93.26 +0.06 6,547 0 +0
Dec00 000328 92.99 93.04 92.99 93.04 +0.06 731 0 +0
Mar01 000328 92.87 92.93 92.87 92.93 +0.06 378 0 +0
Jun01 000328 92.81 92.87 92.81 92.86 +0.06 255 0 +0
Sep01 000328 92.80 92.81 92.80 92.81 +0.07 233 0 +0
Dec01 000328 92.77 92.78 92.77 92.78 +0.07 21 0 +0
Mar02 000328 92.71 92.76 92.71 92.76 +0.07 40 0 +0
Jun02 000328 92.68 92.74 92.68 92.74 +0.08 40 0 +0
Sep02 000328 92.69 92.72 92.68 92.72 +0.08 355 0 +0
Total Volume and Open Interest 19,525 472,228 +4,690
10-Year Aus T-Bonds(SFE)
Jun00 000328 93.43 93.50 93.43 93.49 +0.07 1,783 151,902 +0
Sep00 000328 93.31 93.31 93.31 93.31 +0.05      
Total Volume and Open Interest 1,783 151,902 +0
3-Year Aus T-Bonds(SFE)
Jun00 000328 93.38 93.42 93.36 93.40 +0.05 35,516 0 +0
Sep00 000328 93.23 93.23 93.23 93.23 +0.05      
Total Volume and Open Interest 35,516 273,390 +16,841
Gold(CMX)
Apr00 000328 280.5 281.8 279.4 279.5 -1.0 51,450 29,663 -17,075
Jun00 000328 283.0 284.5 282.0 282.2 -1.0 32,837 48,588 +10,067
Aug00 000328 287.0 287.0 284.9 284.9 -0.9 193 13,985 +37
Oct00 000328 288.4 288.4 287.5 287.5 -0.9 6 3,741 -1
Dec00 000328 291.2 292.5 290.2 290.3 -0.9 484 19,725 -77
Feb01 000328 292.2 294.0 291.8 292.6 -0.9 15 6,706 -10
Total Volume and Open Interest 85,295 148,283 -6,904
Silver(CMX)
Mar00 000328 510.0 511.0 507.6 507.6 -1.7 30 74 -77
May00 000328 511.5 513.5 509.5 510.3 -1.7 5,369 55,035 +679
Jul00 000328 516.5 517.5 514.0 514.4 -1.6 734 10,029 +238
Sep00 000328 517.7 517.7 517.7 517.7 -1.6 9 2,267 +0
Dec00 000328 523.5 523.5 520.6 520.6 -1.6 16 6,169 +3
Total Volume and Open Interest 6,149 77,595 +843
Platinum(NYM)
Apr00 000328 477.5 483.0 474.0 479.3 +3.8 1,552 5,622 -900
Jul00 000328 470.0 473.0 466.0 471.3 +2.8 1,408 4,064 +977
Oct00 000328 460.3 460.3 460.3 460.3 +0.8 41 121 +41
Jan01 000328 453.3 453.3 453.3 453.3 +0.8 0 10 +10
Total Volume and Open Interest 3,001 9,818 +118
Palladium(NYME)
Mar00 000328 650.50 650.50 650.50 650.50 unch 3 2 +0
Jun00 000328 616.50 622.00 615.00 615.55 +0.80 83 2,283 -23
Sep00 000328 608.55 608.55 608.55 608.55 +0.80      
Total Volume and Open Interest 83 2,328 -23
Copper(CMX)
Mar00 000328 79.65 79.95 79.35 79.80 +0.30 155 193 -111
May00 000328 80.30 80.65 79.90 80.40 +0.15 7,648 37,958 -837
Jul00 000328 81.10 81.40 80.75 81.15 +0.10 306 7,833 +127
Sep00 000328 81.80 82.10 81.75 81.85 +0.10 27 4,469 -21
Dec00 000328 83.00 83.00 82.65 82.65 +0.05 110 4,586 +90
Total Volume and Open Interest 8,656 69,046 -769
DJIA Index(CBOT)
Mar00 000316 10200 10685 10155 10680 +523 4,896 8,206 -2,539
Jun00 000328 11125 11215 11040 11060 -49 11,658 14,935 +133
Sep00 000328 11210 11365 11190 11205 -49 10 739 +4
Dec00 000328 11480 11485 11360 11360 -49 0 1,319 +0
Total Volume and Open Interest 11,668 16,999 +137
S & P 500(CME)
Jun00 000328 1534.50 1547.50 1523.00 1530.20 -8.30 57,702 357,608 -3,091
Sep00 000328 1559.00 1567.50 1546.00 1551.90 -8.40 56 5,158 -2
Dec00 000328 1576.10 1591.60 1570.60 1576.10 -7.50 25 3,318 -2
Mar01 000328 1600.50 1616.40 1595.40 1600.50 -7.90 0 225 +0
Total Volume and Open Interest 220 366,671 -3,094
S & P 500 E-Mini(Globex)
Jun00 000328 1540.00 1549.50 1523.00 1530.25 -8.25 48,062 21,853 +857
Sep00 000328 1552.00 1552.00 1552.00 1552.00 -8.25      
Total Volume and Open Interest 48,062 21,853 +857
NASDAQ 100(CME)
Jun00 000328 4740.00 4775.00 4650.00 4662.50 -99.50 26 30,259 -345
Sep00 000328 4810.00 4810.00 4730.00 4730.50 -101.50 3 13 +1
Dec00 000328 4786.50 4786.50 4786.00 4786.50 -87.50      
Total Volume and Open Interest 29 30,272 -344
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000328 4761.0 4837.5 4650.0 4662.5 -99.5 22,162 7,827 +280
Sep00 000328 4730.5 4730.5 4730.5 4730.5 -87.5      
Total Volume and Open Interest 22,162 7,827 +280
NYSE Composite(NYBOT)
Jun00 000328 652.50 658.75 652.05 653.75 -0.40 678 2,684 +10
Sep00 000328 659.75 661.55 659.75 661.55 -0.40 0 250 +250
Dec00 000328 669.35 669.35 669.35 669.35 -0.40      
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000328 503.00 506.30 494.00 494.00 -10.90 484 12,905 +133
Sep00 000328 499.50 499.50 499.50 499.50 -10.90 0 1 +0
Dec00 000328 505.50 505.50 505.50 505.50 -10.90      
Total Volume and Open Interest 484 12,906 +133
Russell 2000(CME)
Jun00 000328 580.00 582.00 560.10 561.70 -17.30 664 11,796 -11
Sep00 000328 568.20 568.20 567.50 568.20 -17.30      
Dec00 000328 575.75 575.75 575.05 575.75 -17.30      
Total Volume and Open Interest 664 11,796 -11
Value Line(KCBT)
Jun00 000328 1061.00 1067.00 1054.90 1054.90 -7.10 22 108 +0
Total Volume and Open Interest 22 109 +0
Nikkei 225(CME)
Jun00 000328 20400 20400 20350 20350 +230 1,262 12,042 -253
Sep00 000328 20350 20370 20350 20350 +230 0 2 +0
Total Volume and Open Interest 1,262 12,044 -253
Nikkei 225(SIMEX)
Jun00 000328 20135 20485 20040 20465 +330 13,782 92,203 +431
Sep00 000328 20475 20475 20475 20475 +330 0 9,175 +197
Dec00 000328 20460 20460 20460 20460 +330 0 1,001 +0
Total Volume and Open Interest 16,000 120,371 -2,334
CAC 40(MATIF)
Mar00 000328 6435.0 6578.0 6427.0 6537.0 +106.0 56,752 119,781 -7,814
Apr00 000328 6444.5 6586.5 6438.5 6542.0 +103.5 16,408 23,175 +8,196
May00 000328 6529.5 6529.5 6529.5 6529.5 +72.0 0 3 -8
Total Volume and Open Interest 82,812 231,345 +5,076
DAX Index(EUREX)
Jun00 000328 7940.0 8083.0 7932.0 7973.0 +26.0 27,384 335,904 -416
Sep00 000328 8031.5 8148.5 8020.0 8050.0 +24.0 136 1,622 +3
Dec00 000328 8162.5 8192.0 8126.5 8138.0 +24.0 55 114 +29
Total Volume and Open Interest 27,575 337,640 -384
FT-SE 100(LIFFE)
Jun00 000328 6739.00 6798.00 6685.00 6754.00 +46.00 24,596 204,956 -553
Sep00 000328 6829.50 6862.00 6829.00 6829.00 +46.00 32 1,222 +32
Dec00 000328 6955.00 6955.00 6920.00 6920.00 +46.00 13 7 +7
Total Volume and Open Interest 26,737 206,185 -514
SPI 200(SFE)
Mar00 000328 3249.0 3266.0 3242.0 3266.0 +12.0 1,425 0 +0
Jun00 000328 3273.0 3299.0 3269.0 3299.0 +26.0 990 0 +0
Sep00 000328 3312.0 3312.0 3312.0 3312.0 +18.0 1 0 +0
Total Volume and Open Interest 2,633 331,940 +14,489
GSCI(CME)
Apr00 000328 209.50 210.10 206.70 206.70 -2.40 540 36,368 -231
May00 000328 205.30 208.40 205.30 205.30 -2.10 0 5 +0
Jun00 000328 204.00 205.50 204.00 204.00 -1.10 0 42 +0
Total Volume and Open Interest 540 36,415 -231
Bridge CRB Index(NYBOT)
Apr00 000328 211.60 212.20 211.00 211.00 -0.35 44 1,510 +5
Jun00 000328 213.50 214.20 212.75 212.75 -0.10 8 1,155 +2
Aug00 000328 214.00 214.00 214.00 214.00 +0.15 0 544 +0
Total Volume and Open Interest 52 3,221 +7
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