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 April 06, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000406 535.50 536.50 530.50 531.00 -12.00 29,277 72,427 -1,694
Jul00 000406 545.00 548.50 542.00 543.00 -12.00 11,549 63,389 +1,807
Aug00 000406 552.00 552.00 546.00 546.25 -12.00 953 9,519 +131
Sep00 000406 553.00 555.00 548.00 548.25 -13.25 245 4,808 +36
Nov00 000406 559.00 561.50 556.00 556.75 -12.00 6,650 40,759 +963
Jan01 000406 566.00 568.00 564.00 564.25 -12.00 391 2,916 +227
Mar01 000406 573.00 574.50 569.50 570.75 -10.75 328 1,947 +210
Total Volume and Open Interest 50,503 199,360 +2,169
Soybean Meal(CBOT)
May00 000406 168.40 169.00 167.40 168.20 -2.40 7,508 42,841 -707
Jul00 000406 170.00 170.60 169.00 169.60 -2.50 3,923 37,487 +410
Aug00 000406 169.50 171.00 169.20 170.10 -2.50 372 9,978 +28
Sep00 000406 170.50 170.80 169.70 170.50 -2.20 287 6,562 -160
Oct00 000406 170.00 171.50 169.80 170.30 -2.60 388 6,115 +190
Dec00 000406 173.00 173.60 172.30 173.00 -2.60 1,047 13,624 +167
Jan01 000406 174.00 174.20 173.10 173.10 -3.10 131 875 +85
Mar01 000406 177.00 177.00 175.00 175.00 -2.20 157 1,373 +82
Total Volume and Open Interest 14,024 119,335 +286
Soybean Oil(CBOT)
May00 000406 18.25 18.25 17.78 17.84 -0.64 7,947 50,935 -1,168
Jul00 000406 18.55 18.55 18.10 18.18 -0.65 2,550 45,773 -151
Aug00 000406 18.68 18.70 18.33 18.35 -0.63 325 11,328 -11
Sep00 000406 18.80 18.85 18.47 18.49 -0.61 151 8,286 +30
Oct00 000406 18.90 19.00 18.66 18.66 -0.64 166 6,542 -279
Dec00 000406 19.35 19.35 18.95 18.99 -0.66 1,041 17,977 +277
Jan01 000406 19.65 19.65 19.30 19.30 -0.65 92 8,291 +54
Mar01 000406 19.95 19.95 19.53 19.53 -0.57 90 2,388 +90
Total Volume and Open Interest 12,530 156,142 -1,203
Canola(WCE)
May00 000406 270.0 270.0 266.7 267.0 -4.4 2,994 21,234 -1,780
Jul00 000406 275.0 275.5 272.5 272.9 -4.5 2,738 24,749 +560
Aug00 000406 275.5 277.1 275.5 275.5 -4.5 0 2,958 +0
Sep00 000406 278.7 279.6 278.7 278.7 -3.3 0 660 +0
Nov00 000406 286.5 286.5 283.7 284.4 -3.8 913 18,168 +368
Total Volume and Open Interest 7,247 69,707 -505
Corn(CBOT)
May00 000406 229.00 229.75 226.75 227.00 -5.00 28,620 160,420 -2,316
Jul00 000406 237.75 238.50 235.25 235.75 -5.00 11,529 157,647 +3,003
Sep00 000406 244.50 246.00 243.25 243.50 -5.00 1,071 45,399 -114
Nov00 000406 251.00 251.50 249.00 249.00 -5.00 3 941 -2
Dec00 000406 254.50 255.75 252.50 253.00 -5.00 5,761 112,269 +602
Jan01 000406 257.00 257.00 257.00 257.00 -5.00 0 37 +3
Total Volume and Open Interest 47,566 498,889 +1,390
Wheat(CBOT)
May00 000406 253.00 256.00 252.25 253.75 -2.50 7,049 50,334 -1,497
Jul00 000406 264.50 268.00 264.00 265.75 -2.25 8,380 49,635 +275
Sep00 000406 275.50 278.25 275.00 276.75 -2.50 1,008 9,398 +319
Dec00 000406 290.50 293.75 290.50 292.25 -2.00 900 13,771 +144
Mar01 000406 304.00 307.50 304.00 306.00 -2.50 37 1,723 +16
Total Volume and Open Interest 17,379 125,383 -738
Wheat(KCBT)
May00 000406 279.25 281.50 277.50 280.25 -1.50 2,486 22,403 -440
Jul00 000406 289.50 292.50 288.50 290.75 -1.50 1,718 28,444 -56
Sep00 000406 298.50 302.00 298.00 299.75 -1.50 48 3,390 +4
Dec00 000406 314.00 316.00 312.50 315.00 -1.00 114 7,714 +73
Mar01 000406 325.75 327.00 324.25 327.00 +0.50 101 542 +1
Total Volume and Open Interest 4,467 62,725 -418
Wheat(MGE)
May00 000406 322.50 323.75 321.50 322.50 -1.75 1,683 10,761 -349
Jul00 000406 332.00 334.00 332.00 332.75 -1.75 593 6,858 -894
Sep00 000406 342.00 343.50 342.00 343.00 -2.25 264 3,720 +172
Dec00 000406 355.00 356.00 354.25 355.75 -1.75 50 1,570 +23
Mar01 000406 366.00 366.50 366.00 366.50 -1.50 1 208 +1
Total Volume and Open Interest 2,591 23,121 -1,047
Oats(CBOT)
May00 000406 120.25 121.75 120.25 120.75 -1.75 309 4,707 -100
Jul00 000406 118.75 119.75 118.75 118.75 -1.75 499 8,000 +30
Sep00 000406 121.50 121.75 121.00 121.00 -1.50 31 1,649 +22
Dec00 000406 127.25 127.50 127.25 127.50 -1.00 62 3,408 +4
Total Volume and Open Interest 901 18,230 -44
Rough Rice(CBOT)
May00 000406 5.65 5.65 5.58 5.58 -0.07 166 3,603 +45
Jul00 000406 5.94 5.94 5.86 5.86 -0.07 91 1,715 +15
Sep00 000406 6.76 6.76 6.72 6.72 -0.04 1 525 -1
Nov00 000406 6.92 6.92 6.86 6.86 -0.05 13 817 +10
Total Volume and Open Interest 271 6,845 +69
Live Cattle(CME)
Apr00 000406 72.200 72.300 71.850 71.875 -0.175 5,663 24,837 -1,895
Jun00 000406 69.150 69.250 68.725 68.750 -0.350 5,606 49,757 +661
Aug00 000406 70.050 70.075 69.650 69.675 -0.250 1,993 23,781 +253
Oct00 000406 72.800 72.825 72.375 72.400 -0.350 897 14,203 +449
Dec00 000406 74.050 74.100 73.650 73.675 -0.425 227 5,681 +81
Feb01 000406 74.750 74.750 74.550 74.650 -0.150 93 3,008 +6
Total Volume and Open Interest 14,530 124,564 -402
Feeder Cattle(CME)
Apr00 000406 83.950 84.100 83.750 83.900 +0.250 627 3,783 -348
May00 000406 84.000 84.250 83.700 83.800 +0.050 858 8,452 -124
Aug00 000406 86.100 86.300 85.850 85.925 -0.100 354 5,919 +56
Sep00 000406 86.150 86.250 85.900 86.075 +0.025      
Oct00 000406 86.550 86.800 86.475 86.575 +0.025      
Nov00 000406 87.400 87.650 87.400 87.500 +0.025      
Jan01 000406 87.900 87.900 87.700 87.800 +0.125      
Total Volume and Open Interest 1,925 22,855 -400
Lean Hogs(CME)
Apr00 000406 63.550 63.950 63.500 63.850 +0.225 2,135 11,903 -298
Jun00 000406 72.150 72.800 72.150 72.525 +0.200 4,477 31,349 +311
Jul00 000406 70.500 70.950 70.500 70.675 -0.125 1,111 7,861 +310
Aug00 000406 68.450 68.750 68.100 68.675 -0.050 570 8,113 -21
Oct00 000406 61.475 61.725 61.350 61.650 unch 182 4,575 +60
Dec00 000406 58.300 59.175 58.250 58.650 +0.175 85 3,256 +6
Feb01 000406 58.800 58.950 58.600 58.950 +0.150 20 731 -1
Apr01 000406 56.900 57.400 56.825 57.025 +0.175 6 151 -5
Total Volume and Open Interest 8,589 67,951 +364
Pork Bellies(CME)
May00 000406 94.650 95.650 94.200 94.550 -0.600 1,120 4,380 -72
Jul00 000406 92.200 93.250 92.150 92.375 -0.400 316 1,470 +53
Aug00 000406 89.000 89.850 88.700 89.400 +0.250 42 575 +12
Total Volume and Open Interest 1,478 6,425 -7
Cocoa(NYBOT)
May00 000406 820 838 818 825 +14 2,865 23,314 -1,000
Jul00 000406 850 867 849 855 +14 1,897 25,166 +78
Sep00 000406 882 893 880 884 +14 705 20,045 -16
Dec00 000406 919 930 915 922 +14 85 11,240 +25
Mar01 000406 960 960 956 957 +14 16 8,222 -8
May01 000406 990 990 983 983 +14 3 5,479 +0
Jul01 000406 1012 1012 1012 1012 +14 3 4,984 +1
Total Volume and Open Interest 5,574 103,546 -920
Coffee "C"(NYBOT)
May00 000406 100.50 101.50 98.70 100.85 -0.95 9,620 27,199 -10
Jul00 000406 104.00 104.00 101.50 103.65 -0.80 4,540 14,334 +1,108
Sep00 000406 106.50 106.75 104.50 106.35 -0.75 1,240 8,002 +420
Dec00 000406 109.75 109.75 107.25 109.55 -0.75 281 3,744 +45
Mar01 000406 113.00 113.00 111.50 112.75 -0.75 28 1,181 +3
May01 000406 114.50 114.50 114.50 114.50 -0.75 2 118 +2
Total Volume and Open Interest 15,713 54,594 +1,568
Orange Juice(NYBOT)
May00 000406 80.90 81.30 80.70 81.05 -0.25 1,902 11,778 -49
Jul00 000406 80.75 81.20 80.75 80.80 -0.50 660 4,265 +151
Sep00 000406 81.10 81.40 81.00 81.00 -0.40 176 2,339 +53
Nov00 000406 81.50 81.60 81.25 81.25 -0.30 120 1,098 +20
Jan01 000406 81.60 81.60 81.45 81.45 -0.35 101 696 +36
Total Volume and Open Interest 2,960 21,041 +211
Sugar #11(NYBOT)
May00 000406 6.10 6.14 5.92 5.96 -0.06 18,129 57,123 -2,700
Jul00 000406 6.05 6.06 5.85 5.92 -0.04 11,223 58,022 +2,415
Oct00 000406 6.25 6.26 6.08 6.18 -0.01 4,995 33,423 +296
Mar01 000406 6.50 6.53 6.40 6.42 -0.05 2,022 20,769 +718
May01 000406 6.62 6.62 6.52 6.55 -0.04 282 3,041 +1
Total Volume and Open Interest 37,590 179,785 +1,410
London Cocoa(LCE)
May00 000406 595 608 595 604 +9 638 26,693 -222
Jul00 000406 600 617 600 610 +8 1,759 34,666 +71
Sep00 000406 625 637 623 630 +8 204 27,544 -21
Dec00 000406 654 664 653 660 +9 499 26,247 +261
Mar01 000406 672 679 672 678 +9 216 16,621 +128
May01 000406 693 695 692 692 +9 87 9,180 +60
Jul01 000406 708 708 706 706 +9 50 4,868 +4
Total Volume and Open Interest 3,463 149,096 +281
London Coffee(LCE)
May00 000406 973.00 975.00 963.00 965.00 +5.00 2,380 29,646 -74
Jul00 000406 980.00 980.00 970.00 971.00 +5.00 2,193 22,407 +672
Sep00 000406 990.00 993.00 983.00 984.00 +6.00 322 7,080 +176
Nov00 000406 1010.00 1010.00 999.00 999.00 +6.00 111 3,183 +46
Jan01 000406 1028.00 1028.00 1014.00 1014.00 +6.00 73 1,323 +59
Mar01 000406 1043.00 1045.00 1029.00 1029.00 +6.00 4 475 +3
Total Volume and Open Interest 5,083 64,114 +882
London Sugar(LCE)
May00 000406 187.00 192.40 187.00 188.00 +0.40 2,284 12,872 -1,510
Aug00 000406 189.50 193.40 188.50 189.00 unch 3,225 18,210 +1,382
Oct00 000406 189.50 193.40 189.10 189.20 -0.10 1,468 8,548 +1,035
Dec00 000406 192.00 194.80 191.70 191.70 +0.40 22 285 +22
Mar01 000406 196.80 196.80 194.40 194.40 +0.10 243 1,035 +101
Total Volume and Open Interest 7,250 41,908 +1,038
Cotton(NYBOT)
May00 000406 56.90 57.15 55.51 55.68 -0.72 12,104 23,907 -2,377
Jul00 000406 58.95 59.10 57.50 57.66 -0.74 6,351 18,836 +476
Oct00 000406 60.00 60.10 58.75 59.00 -0.60 249 1,062 +59
Dec00 000406 60.90 61.15 60.05 60.16 -0.14 1,413 13,562 -97
Mar01 000406 62.30 62.30 61.15 61.15 -0.15 69 1,019 -23
May01 000406 63.10 63.10 61.80 61.85 -0.10 24 410 +1
Total Volume and Open Interest 20,216 59,165 -1,967
Lumber(CME)
May00 000406 327.5 329.4 325.2 325.6 -0.9 922 2,107 +134
Jul00 000406 331.3 332.7 329.0 329.3 -1.6 299 844 +19
Sep00 000406 327.9 328.3 326.2 326.8 -1.2 7 191 +2
Nov00 000406 321.0 322.0 320.2 320.6 -0.5 1 61 +1
Total Volume and Open Interest 1,229 3,204 +156
Crude Oil(NYM)
May00 000406 25.95 26.04 25.53 25.69 -0.14 79,626 122,650 +3,408
Jun00 000406 25.33 25.46 25.04 25.12 -0.19 40,564 92,223 +4,367
Jul00 000406 25.11 25.24 24.85 24.89 -0.22 12,837 49,798 +2,140
Aug00 000406 24.98 25.00 24.70 24.70 -0.22 2,936 29,241 +186
Sep00 000406 24.73 24.83 24.50 24.51 -0.22 1,795 20,148 +166
Oct00 000406 24.54 24.56 24.30 24.30 -0.22 1,003 18,202 +104
Nov00 000406 24.33 24.33 24.08 24.09 -0.22 1,029 14,910 +203
Dec00 000406 24.15 24.20 23.85 23.87 -0.22 4,439 38,847 -231
Jan01 000406 23.87 23.89 23.62 23.62 -0.22 2,599 16,258 +1,655
Feb01 000406 23.55 23.55 23.38 23.38 -0.22 581 6,161 +108
Total Volume and Open Interest 157,190 504,990 +13,714
Heating Oil(NYM)
May00 000406 66.40 67.00 65.85 66.00 -0.15 30,322 90,920 -1,169
Jun00 000406 64.40 64.70 63.80 63.98 -0.25 30,322 90,920 -1,169
Jul00 000406 63.80 64.10 63.30 63.43 -0.25 3,754 9,248 +255
Aug00 000406 64.30 64.30 63.58 63.58 -0.30 1,751 7,187 -960
Sep00 000406 64.40 64.50 64.05 64.08 -0.35 136 5,715 +53
Oct00 000406 64.80 64.80 64.43 64.43 -0.40 33 3,070 -1
Nov00 000406 64.90 64.95 64.83 64.83 -0.40 50 2,869 +20
Dec00 000406 65.90 65.90 65.15 65.23 -0.40 2,994 12,062 -657
Jan01 000406 65.85 65.85 65.38 65.38 -0.40 242 3,982 +92
Feb01 000406 65.00 65.10 64.68 64.68 -0.40 98 1,724 +16
Total Volume and Open Interest 30,322 90,920 -1,169
Unleaded Gas(NYM)
May00 000406 79.80 80.70 78.80 80.00 +0.54 20,117 36,883 -1,619
Jun00 000406 77.20 77.80 76.60 77.23 +0.33 10,318 17,250 -157
Jul00 000406 75.50 75.80 75.00 75.35 +0.10 5,854 14,723 +1,232
Aug00 000406 73.85 74.10 73.65 73.72 -0.03 3,314 11,674 +1,216
Sep00 000406 72.30 72.35 72.20 72.20 -0.10 2,629 11,809 +552
Oct00 000406 69.80 69.80 69.75 69.75 -0.20 273 2,514 +171
Nov00 000406 68.35 68.35 68.25 68.25 -0.25 292 1,548 +53
Dec00 000406 67.05 67.05 67.05 67.05 -0.25 242 1,376 +18
Total Volume and Open Interest 43,039 97,842 +1,466
Natural Gas(NYM)
May00 000406 2.920 2.960 2.920 2.956 +0.068 27,098 59,556 -1,182
Jun00 000406 2.950 2.970 2.935 2.970 +0.065 8,646 29,419 +171
Jul00 000406 2.960 2.983 2.950 2.983 +0.062 5,640 22,451 +316
Aug00 000406 2.970 2.988 2.960 2.988 +0.057 1,792 18,202 -110
Sep00 000406 2.965 2.985 2.960 2.984 +0.054 2,113 17,788 -405
Oct00 000406 2.970 2.995 2.970 2.993 +0.050 1,918 19,531 +149
Nov00 000406 3.075 3.088 3.050 3.088 +0.045 2,061 12,878 -603
Dec00 000406 3.170 3.183 3.155 3.183 +0.043 754 17,828 +3
Total Volume and Open Interest 51,899 295,217 -1,919
Brent Crude Oil(IPE)
May00 000406 23.90 24.13 23.42 23.45 -0.30 31,755 54,552 -6,683
Jun00 000406 24.05 24.18 23.50 23.53 -0.36 20,399 63,874 +2,290
Jul00 000406 24.09 24.17 23.60 23.60 -0.29 6,164 30,411 -1,436
Aug00 000406 23.95 23.99 23.51 23.51 -0.27 2,928 15,843 +500
Sep00 000406 23.80 23.80 23.35 23.35 -0.28 710 12,466 -94
Oct00 000406 23.19 23.19 23.19 23.19 -0.29 1,635 12,815 -1,152
Nov00 000406 23.49 23.49 23.03 23.03 -0.31 964 5,708 -369
Dec00 000406 23.29 23.29 22.82 22.82 -0.32 2,439 24,590 +593
Total Volume and Open Interest 69,093 267,615 -6,711
Gas Oil(IPE)
Apr00 000406 207.00 209.75 206.00 207.00 +2.00 12,414 22,314 -108
May00 000406 199.00 201.25 197.25 197.50 +0.50 11,482 22,480 -694
Jun00 000406 197.00 198.00 194.50 195.50 +0.75 6,966 17,359 +1,178
Jul00 000406 197.00 197.50 194.50 195.50 +2.00 903 8,243 -160
Aug00 000406 198.00 198.00 196.00 196.00 +1.50 332 5,858 +254
Sep00 000406 197.00 197.75 196.75 196.75 +1.00 253 3,553 +15
Oct00 000406 197.50 197.50 197.50 197.50 +0.50 5 1,835 -5
Nov00 000406 198.25 198.25 198.25 198.25 +0.25 0 1,616 +0
Total Volume and Open Interest 35,065 103,431 -262
US Dollar Index(NYBOT)
Jun00 000406 105.20 105.40 105.00 105.19 +0.14 767 4,974 -177
Sep00 000406 104.86 104.86 104.86 104.86 +0.14 1 2,006 -1
Dec00 000406 104.53 104.53 104.53 104.53 +0.14      
Total Volume and Open Interest 768 6,980 -178
Australian Dollar(IMM)
Jun00 000406 60.34 60.44 60.02 60.31 -0.32 1,591 21,742 -489
Sep00 000406 60.36 60.36 60.20 60.36 -0.32 1 8 +1
Dec00 000406 60.20 60.41 60.20 60.41 -0.32 0 51 -200
Total Volume and Open Interest 1,621 21,916 -658
British Pound(IMM)
Jun00 000406 158.44 158.60 157.80 158.14 -0.26 14,287 43,408 +2,944
Sep00 000406 158.24 158.60 157.80 158.24 -0.26 4 31 +0
Dec00 000406 158.70 158.70 158.30 158.44 -0.26 0 224 +0
Total Volume and Open Interest 14,291 43,663 +2,944
Canadian Dollar(IMM)
Jun00 000406 69.06 69.15 68.90 69.00 -0.09 7,914 44,193 -643
Sep00 000406 69.25 69.25 69.09 69.16 -0.09 51 6,542 -11
Dec00 000406 69.35 69.43 69.25 69.32 -0.09 18 1,578 -5
Mar01 000406 69.48 69.48 69.48 69.48 -0.09 0 409 +0
Total Volume and Open Interest 7,985 52,816 -658
Japanese Yen(IMM)
Jun00 000406 96.39 96.75 96.37 96.62 +0.08 8,024 76,030 +557
Sep00 000406 97.90 98.20 97.90 98.16 +0.09 7 814 -4
Dec00 000406 99.76 99.76 99.76 99.76 +0.10 0 321 +0
Total Volume and Open Interest 8,031 77,245 +553
Swiss Franc(IMM)
Jun00 000406 61.61 61.70 61.33 61.54 -0.03 20,546 41,455 +2,478
Sep00 000406 61.86 62.10 61.86 62.06 -0.03 60 204 +20
Dec00 000406 62.57 62.57 62.50 62.57 -0.03 5 4 -1
Total Volume and Open Interest 20,611 41,663 +2,497
EuroFX(IMM)
Jun00 000406 96.67 96.75 96.13 96.48 -0.29 15,692 53,773 -954
Sep00 000406 97.08 97.08 96.85 97.08 -0.29 23 442 +8
Dec00 000406 97.68 97.68 97.55 97.68 -0.29 0 46 +0
Total Volume and Open Interest 15,715 54,261 -946
Mexican Peso(IMM)
Jun00 000406 10468.0 10525.0 10455.0 10480.0 +12.0 7,049 16,202 -611
Sep00 000406 10260.0 10260.0 10225.0 10225.0 +20.0 3 2,401 +3
Total Volume and Open Interest 7,132 20,032 -608
30-Year T-Bonds(CBOT)
Jun00 000406 98~11 98~20 97~29 98~17 +0~04 362,570 520,221 +491
Sep00 000406 98~11 98~15 97~26 98~13 +0~05 834 2,376 +66
Dec00 000406 98~08 98~08 98~08 98~08 +0~05 357 506 -58
Total Volume and Open Interest 363,762 523,306 +500
Municipal Bonds(CBOT)
Jun00 000406 95~21 95~29 95~13 95~27 +0~02 2,767 21,550 +455
Sep00 000406 95~05 95~05 95~05 95~05 +0~05 0 1 +0
Total Volume and Open Interest 2,767 21,551 +455
10-Year T-Notes(CBOT)
Jun00 000406 98~240 98~285 98~070 98~175 -0~070 212,699 591,670 -3,123
Sep00 000406 98~140 98~150 98~030 98~120 -0~070 280 2,306 -121
Total Volume and Open Interest 212,979 593,976 -3,244
5-Year T-Notes(CBOT)
Jun00 000406 99~015 99~020 98~245 98~295 -0~080 125,464 400,082 +5,005
Sep00 000406 98~280 98~280 98~280 98~280 -0~075 0 3,502 +0
Total Volume and Open Interest 125,464 403,584 +5,005
2 Year T-Notes(CBOT)
Jun00 000406 99~036 99~036 99~016 99~029 -0~013 7,270 42,491 -1,697
Total Volume and Open Interest 7,270 42,491 -1,697
3-Mth T-Bills(IMM)
Jun00 000406 94.04 94.05 94.04 94.05 -0.04 26 697 -20
Total Volume and Open Interest      
Eurodollars(IMM)
Jun00 000406 93.370 93.390 93.360 93.385 -0.005 149,917 553,709 -18,306
Sep00 000406 93.190 93.200 93.155 93.195 -0.010 292,492 505,778 -5,754
Dec00 000406 93.010 93.015 92.965 93.015 -0.015 171,620 384,979 -9,540
Mar01 000406 92.960 92.965 92.925 92.965 -0.020 104,117 316,495 +4,100
Jun01 000406 92.900 92.900 92.850 92.890 -0.035 56,221 218,501 +2,289
Sep01 000406 92.880 92.890 92.835 92.875 -0.040 29,526 175,404 -425
Dec01 000406 92.860 92.870 92.800 92.840 -0.050 15,848 128,305 -108
Mar02 000406 92.925 92.930 92.865 92.900 -0.050 12,418 117,397 -23
Jun02 000406 92.945 92.945 92.885 92.910 -0.050 7,537 87,926 -637
Sep02 000406 92.935 92.935 92.900 92.920 -0.050 11,290 85,394 -318
Dec02 000406 92.885 92.900 92.860 92.880 -0.050 6,067 73,014 -1,216
Mar03 000406 92.950 92.960 92.930 92.940 -0.050 5,234 63,713 -424
Total Volume and Open Interest 892,352 3,146,151 -29,778
3-Mth Euro-Yen(IMM)
Jun00 000406 99.83 99.83 99.82 99.82 unch 866 16,074 +218
Sep00 000406 99.69 99.69 99.68 99.69 unch 2,639 17,500 +1,712
Dec00 000406 99.53 99.53 99.52 99.53 +0.01 750 8,631 -4
Mar01 000406 99.39 99.39 99.38 99.38 unch 1,196 17,017 +69
Jun01 000406 99.25 99.25 99.24 99.24 +0.01 537 5,325 +192
Sep01 000406 99.08 99.08 99.07 99.07 unch 290 10,910 +247
Dec01 000406 98.92 98.92 98.92 98.92 +0.01 56 1,316 +87
Mar02 000406 98.79 98.79 98.79 98.79 unch 0 1,032 +0
Jun02 000406 98.61 98.61 98.61 98.61 unch 0 79 +0
Sep02 000406 98.45 98.45 98.45 98.45 unch 0 30 +0
Total Volume and Open Interest 6,334 77,944 +2,521
3-Mth Euro-Yen(SIMEX)
Jun00 000406 99.83 99.83 99.82 99.82 -0.01 6,707 79,410 +663
Sep00 000406 99.69 99.70 99.68 99.69 -0.01 13,798 73,304 -731
Dec00 000406 99.52 99.53 99.50 99.53 unch 8,285 64,596 -296
Mar01 000406 99.38 99.39 99.36 99.39 unch 8,711 69,673 -305
Jun01 000406 99.24 99.25 99.21 99.25 unch 5,170 58,198 +45
Sep01 000406 99.07 99.09 99.07 99.09 -0.01 1,670 50,789 +558
Dec01 000406 98.91 98.92 98.91 98.92 -0.01 100 12,041 +264
Mar02 000406 98.79 98.79 98.79 98.79 unch 0 8,728 +0
Total Volume and Open Interest 44,441 419,040 +198
German Euro-Bund(EUREX)
Jun00 000406 105.83 105.90 105.55 105.57 -0.37 1,066,305 651,729 -14,801
Sep00 000406 105.25 105.25 105.11 105.11 -0.38 3,408 21,017 +156
Dec00 000406 104.57 104.57 104.57 104.57 -0.37 0 2,259 +511
Total Volume and Open Interest 1,069,713 675,005 -14,134
German Euro-Bobl(EUREX)
Jun00 000406 104.02 104.02 103.72 103.78 -0.28 426,245 324,801 +1,619
Sep00 000406 103.67 103.67 103.66 103.66 -0.31 0 1,597 +50
Dec00 000406 103.27 103.27 103.27 103.27 -0.28      
Total Volume and Open Interest 426,245 326,398 +1,669
Long Gilt(LIFFE)
Jun00 000406 113~30 114~03 113~16 113~20 -0~16 22,748 69,386 -884
Sep00 000406 113~16 113~16 113~16 113~16 -0~16 0 200 +0
Total Volume and Open Interest 23,547 69,586 -884
3-Mth Short Sterling(LIFFE)
Jun00 000406 93.45 93.54 93.42 93.52 +0.05 52,125 20,379 -176,198
Sep00 000406 93.29 93.36 93.24 93.33 +0.03 57,059 169,424 +914
Dec00 000406 93.12 93.17 93.08 93.15 +0.01 27,951 101,981 -2,820
Total Volume and Open Interest 166,263 566,547 -180,617
3-Mth Euribor(LIFFE)
Jun00 000406 95.970 95.970 95.910 95.920 -0.040 133,258 325,707 -1,977
Sep00 000406 95.755 95.775 95.700 95.715 -0.045 185,654 293,806 +4,155
Dec00 000406 95.510 95.525 95.465 95.480 -0.045 78,164 168,580 -4
Total Volume and Open Interest 563,254 1,274,935 -1,670
3-Mth Aus T-Bills(SFE)
Jun00 000406 93.67 93.69 93.65 93.66 -0.01 15,612 182,717 +7,810
Sep00 000406 93.37 93.37 93.33 93.36 +0.02 12,744 96,250 +7,225
Dec00 000406 93.23 93.23 93.20 93.22 +0.02 3,369 33,641 +1,816
Mar01 000406 93.13 93.14 93.10 93.14 +0.04 1,080 16,769 -175
Jun01 000406 93.06 93.06 93.06 93.06 +0.03 1,041 13,241 -28
Sep01 000406 93.01 93.01 93.01 93.01 +0.03 266 8,236 +163
Dec01 000406 92.95 92.99 92.95 92.99 +0.05 177 5,580 -52
Mar02 000406 92.93 92.96 92.93 92.95 +0.04 132 4,732 +0
Jun02 000406 92.92 92.95 92.92 92.94 +0.04 21 2,178 +10
Sep02 000406 92.94 92.94 92.93 92.93 +0.04 10 1,836 -5
Total Volume and Open Interest 34,477 368,797 +16,774
10-Year Aus T-Bonds(SFE)
Jun00 000406 93.73 93.76 93.68 93.68 -0.05 3,831 188,152 +7,189
Sep00 000406 93.57 93.57 93.57 93.57 +0.01      
Total Volume and Open Interest 3,831 188,152 +7,189
3-Year Aus T-Bonds(SFE)
Jun00 000406 93.65 93.68 93.61 93.65 +0.03 12,049 342,776 +7,446
Sep00 000406 93.48 93.48 93.48 93.48 +0.03      
Total Volume and Open Interest 12,049 342,776 +7,446
Gold(CMX)
Apr00 000406 278.5 280.5 278.3 279.9 -1.1 136 717 -475
Jun00 000406 281.5 283.8 281.3 282.7 -1.1 21,139 82,687 -726
Aug00 000406 285.5 285.5 284.2 285.3 -1.1 611 13,763 +240
Oct00 000406 287.9 287.9 287.9 287.9 -1.1 48 3,905 -24
Dec00 000406 290.0 290.6 288.5 290.6 -1.1 409 19,956 +10
Feb01 000406 292.8 292.8 292.8 292.8 -1.1 793 6,541 -162
Total Volume and Open Interest 23,820 154,200 -1,178
Silver(CMX)
May00 000406 511.5 513.5 510.0 513.2 -0.5 8,952 47,647 -1,909
Jul00 000406 515.0 517.0 514.0 517.0 -0.3 738 10,962 -128
Sep00 000406 520.0 521.0 520.0 521.0 -0.3 65 2,853 +24
Dec00 000406 526.0 526.0 524.8 524.8 +0.3 38 6,121 -21
Mar01 000406 527.7 527.7 527.7 527.7 +0.3 1 648 +0
Total Volume and Open Interest 9,794 71,582 -2,034
Platinum(NYM)
Apr00 000406 505.0 505.0 495.0 498.5 -12.9 32 466 -120
Jul00 000406 498.1 499.0 489.0 492.5 -9.9 821 9,206 +256
Oct00 000406 478.0 479.5 478.0 479.5 -9.9      
Jan01 000406 472.5 472.5 472.5 472.5 -9.9 1 11 +11
Total Volume and Open Interest 854 9,824 +137
Palladium(NYME)
Jun00 000406 590.00 595.00 585.00 586.00 -9.70 72 2,344 +23
Sep00 000406 581.00 581.00 581.00 581.00 -9.70      
Total Volume and Open Interest 72 2,401 +23
Copper(CMX)
May00 000406 77.60 77.60 76.20 76.35 -2.75 5,430 42,175 +176
Jul00 000406 78.40 78.40 77.10 77.20 -2.65 633 8,921 +205
Sep00 000406 79.20 79.40 77.90 77.90 -2.70 59 4,546 +14
Dec00 000406 80.10 80.10 78.70 78.85 -2.55 14 4,563 +1
Mar01 000406 80.50 80.50 79.35 79.35 -2.55 0 1,677 +0
Total Volume and Open Interest 6,404 72,008 +256
DJIA Index(CBOT)
Jun00 000406 11195 11329 11140 11235 +80 14,879 15,464 -686
Sep00 000406 11330 11485 11300 11378 +81 8 743 -7
Dec00 000406 11595 11620 11447 11529 +82 2 1,310 -3
Total Volume and Open Interest 14,889 17,523 -696
S & P 500(CME)
Jun00 000406 1512.50 1529.50 1503.50 1516.50 +11.00 94,721 363,077 -3,594
Sep00 000406 1548.90 1548.90 1527.00 1537.90 +11.40 715 5,646 -2
Dec00 000406 1570.10 1570.10 1549.90 1560.90 +11.40 78 3,428 +19
Mar01 000406 1593.10 1593.10 1573.10 1583.90 +11.40 0 239 +0
Total Volume and Open Interest 95,515 372,752 -3,576
S & P 500 E-Mini(Globex)
Jun00 000406 1504.00 1530.75 1501.50 1516.50 +11.00 78,646 24,035 +116
Sep00 000406 1538.00 1538.00 1538.00 1538.00 +11.50 11 8 +8
Total Volume and Open Interest 78,657 24,043 +124
NASDAQ 100(CME)
Jun00 000406 4160.00 4220.00 4045.00 4145.00 +85.00 31,785 33,262 -809
Sep00 000406 4245.00 4245.00 4160.00 4205.00 +85.00 0 16 +0
Dec00 000406 4265.00 4265.00 4265.00 4265.00 +85.00 0 6 +0
Total Volume and Open Interest 31,785 33,284 -809
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000406 4055.0 4220.0 4019.5 4145.0 +85.0 32,308 13,209 +1,234
Sep00 000406 4205.0 4205.0 4205.0 4205.0 +85.0      
Total Volume and Open Interest 32,308 13,209 +1,234
NYSE Composite(NYBOT)
Jun00 000406 660.50 667.00 659.75 664.50 +6.75 1,198 2,786 +78
Sep00 000406 666.75 672.30 666.75 672.30 +6.75      
Dec00 000406 680.10 680.10 680.10 680.10 +6.75      
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000406 482.00 494.00 482.00 492.50 +12.50 1,478 12,383 +119
Sep00 000406 498.00 498.00 498.00 498.00 +12.50 0 2 +0
Dec00 000406 504.00 504.00 504.00 504.00 +12.50      
Total Volume and Open Interest 1,478 12,385 +119
Russell 2000(CME)
Jun00 000406 537.00 544.50 530.00 544.00 +16.00 2,312 13,029 -105
Sep00 000406 550.50 550.50 550.50 550.50 +16.00      
Dec00 000406 558.05 558.05 558.05 558.05 +16.00      
Total Volume and Open Interest 2,312 13,029 -105
Value Line(KCBT)
Jun00 000406 1067.00 1081.00 1066.95 1079.50 +17.00 68 147 +1
Total Volume and Open Interest 68 148 +1
Nikkei 225(CME)
Jun00 000406 20300 20470 20295 20435 -50 1,514 13,682 -131
Sep00 000406 20435 20435 20385 20435 -50 1 1 -1
Total Volume and Open Interest 1,515 13,683 -132
Nikkei 225(SIMEX)
Jun00 000406 20500 20565 20210 20235 -240 15,098 95,816 -622
Sep00 000406 20250 20250 20250 20250 -240 0 9,728 +0
Dec00 000406 20230 20230 20230 20230 -240 0 2,063 +0
Total Volume and Open Interest 14,172 119,815 +766
CAC 40(MATIF)
Apr00 000406 6050.0 6257.5 6050.0 6235.0 +175.0 81,521 119,071 +2,360
May00 000406 6146.0 6228.5 6137.0 6194.0 +166.5 904 293 +239
Jun00 000406 6090.0 6230.0 6087.0 6213.0 +187.5 2,083 50,008 +230
Total Volume and Open Interest 84,508 215,505 +2,829
DAX Index(EUREX)
Jun00 000406 7407.0 7514.0 7352.0 7485.5 +139.5 76,046 345,401 +71
Sep00 000406 7473.0 7584.0 7432.5 7559.0 +137.5 325 628 +3
Dec00 000406 7529.0 7662.5 7529.0 7641.0 +135.0 35 221 +13
Total Volume and Open Interest 76,406 346,250 +87
FT-SE 100(LIFFE)
Jun00 000406 6410.00 6542.00 6403.00 6530.00 +131.50 32,192 211,803 +1,471
Sep00 000406 6518.00 6598.00 6517.00 6598.00 +131.50 6 1,064 +6
Dec00 000406 6625.00 6688.00 6625.00 6688.00 +130.50 0 7 +0
Total Volume and Open Interest 35,663 212,874 +1,477
SPI 200(SFE)
Jun00 000406 3179.0 3203.0 3168.0 3196.0 +9.0 10,171 121,816 -1,642
Sep00 000406 3215.0 3215.0 3215.0 3215.0 +9.0 488 4,865 +281
Dec00 000406 3236.0 3236.0 3236.0 3236.0 +9.0 162 2,173 -3
Total Volume and Open Interest 10,821 129,720 -1,364
GSCI(CME)
Apr00 000406 202.10 202.40 199.90 200.50 -0.45 1,349 36,492 +52
May00 000406 201.35 201.40 199.60 200.00 -0.95 552 1,362 +494
Jun00 000406 199.00 200.50 199.00 199.00 -1.20 0 42 +0
Total Volume and Open Interest 1,901 37,896 +546
Bridge CRB Index(NYBOT)
Jun00 000406 213.95 214.05 212.30 212.40 -1.80 54 1,218 +22
Aug00 000406 214.60 214.60 214.00 214.00 -1.80 0 531 +0
Nov00 000406 215.20 215.20 215.20 215.20 -1.30 0 12 +0
Total Volume and Open Interest 220 3,272 -55
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