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 Fri April 07, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000407 526.50 540.00 526.00 538.75 +7.75 29,422 69,333 -3,094
Jul00 000407 539.00 552.00 538.00 551.00 +8.00 9,456 63,353 -36
Aug00 000407 542.50 553.00 542.00 552.50 +6.25 733 9,340 -179
Sep00 000407 545.00 557.50 544.00 556.25 +8.00 796 4,758 -50
Nov00 000407 552.00 563.00 552.00 562.50 +5.75 4,874 41,024 +265
Jan01 000407 560.00 570.00 559.50 569.75 +5.50 113 2,944 +28
Mar01 000407 567.00 578.00 567.00 578.00 +7.25 395 2,013 +66
Total Volume and Open Interest 46,467 196,560 -2,800
Soybean Meal(CBOT)
May00 000407 167.00 171.00 166.70 170.90 +2.70 9,850 42,927 +86
Jul00 000407 168.00 172.50 168.00 172.20 +2.60 6,906 38,128 +641
Aug00 000407 168.70 172.50 168.50 172.40 +2.30 678 9,976 -2
Sep00 000407 169.50 173.00 169.10 173.00 +2.50 334 6,479 -83
Oct00 000407 169.00 173.00 169.00 172.70 +2.40 825 6,280 +165
Dec00 000407 172.00 174.90 171.90 174.90 +1.90 1,122 13,624 +0
Jan01 000407 173.50 175.00 173.50 175.00 +1.90 93 911 +36
Mar01 000407 175.20 176.50 175.20 176.50 +1.50 359 1,705 +332
Total Volume and Open Interest 20,368 120,709 +1,374
Soybean Oil(CBOT)
May00 000407 17.60 18.00 17.55 17.97 +0.13 11,317 50,410 -525
Jul00 000407 17.95 18.35 17.90 18.30 +0.12 5,611 46,129 +356
Aug00 000407 18.10 18.48 18.05 18.46 +0.11 599 11,171 -157
Sep00 000407 18.22 18.60 18.22 18.60 +0.11 146 8,377 +91
Oct00 000407 18.35 18.75 18.35 18.74 +0.08 165 6,576 +34
Dec00 000407 18.70 19.15 18.68 19.12 +0.13 581 18,224 +247
Jan01 000407 19.05 19.44 19.05 19.44 +0.14 59 8,244 -47
Mar01 000407 19.40 19.60 19.40 19.55 +0.02 162 2,503 +115
Total Volume and Open Interest 18,806 156,301 +159
Canola(WCE)
May00 000407 266.0 269.0 264.8 268.7 +1.7 3,016 22,179 +945
Jul00 000407 272.5 275.0 270.4 274.5 +1.6 1,641 24,891 +142
Aug00 000407 276.8 276.8 276.8 276.8 +1.3 101 2,859 -99
Sep00 000407 279.2 279.2 279.2 279.2 +0.5 100 660 +0
Nov00 000407 283.8 286.5 281.9 286.1 +1.7 981 18,226 +58
Total Volume and Open Interest 6,164 70,753 +1,046
Corn(CBOT)
May00 000407 225.75 229.50 225.25 229.25 +2.25 37,998 159,182 -1,238
Jul00 000407 234.75 238.00 233.75 237.75 +2.00 15,420 159,316 +1,669
Sep00 000407 242.50 245.75 241.75 245.25 +1.75 1,506 45,900 +501
Nov00 000407 248.50 251.50 248.50 251.00 +2.00 15 946 +5
Dec00 000407 251.50 255.25 251.25 254.75 +1.75 7,289 112,908 +639
Jan01 000407 258.75 258.75 258.75 258.75 +1.75 0 37 +0
Total Volume and Open Interest 63,133 500,650 +1,761
Wheat(CBOT)
May00 000407 251.50 259.00 251.00 258.50 +4.75 7,556 50,527 +193
Jul00 000407 263.50 272.00 263.00 271.00 +5.25 10,196 50,788 +1,153
Sep00 000407 275.00 282.00 274.25 281.50 +4.75 316 9,567 +169
Dec00 000407 290.00 296.50 289.25 296.00 +3.75 872 14,065 +294
Mar01 000407 304.00 309.00 303.00 309.00 +3.00 106 1,765 +42
Total Volume and Open Interest 19,067 127,262 +1,879
Wheat(KCBT)
May00 000407 279.00 283.50 277.00 283.50 +3.25 2,320 22,554 +151
Jul00 000407 290.00 295.50 288.00 295.00 +4.25 2,152 28,592 +148
Sep00 000407 298.50 303.50 297.75 303.50 +3.75 121 3,374 -16
Dec00 000407 314.00 319.00 312.00 319.00 +4.00 320 7,784 +70
Mar01 000407 330.00 333.00 330.00 330.00 +3.00 45 562 +20
Total Volume and Open Interest 4,958 63,098 +373
Wheat(MGE)
May00 000407 321.50 323.75 319.25 323.50 +1.00 2,098 10,788 +27
Jul00 000407 332.50 334.50 329.50 334.25 +1.50 855 7,080 +222
Sep00 000407 342.00 344.50 340.00 344.50 +1.50 70 3,722 +2
Dec00 000407 354.50 357.75 353.00 357.75 +2.00 31 1,567 -3
Mar01 000407 367.00 367.50 367.00 367.50 +1.00 7 208 +0
Total Volume and Open Interest 3,061 23,369 +248
Oats(CBOT)
May00 000407 120.25 122.25 120.25 122.25 +1.50 525 4,610 -97
Jul00 000407 118.25 120.00 118.25 119.75 +1.00 423 8,027 +27
Sep00 000407 121.00 121.75 120.75 121.75 +0.75 89 1,696 +47
Dec00 000407 127.00 128.00 127.00 128.00 +0.50 24 3,408 +0
Total Volume and Open Interest 1,061 18,207 -23
Rough Rice(CBOT)
May00 000407 5.58 5.65 5.58 5.64 +0.06 241 3,513 -90
Jul00 000407 5.89 5.97 5.89 5.94 +0.08 170 1,790 +75
Sep00 000407 6.72 6.77 6.69 6.77 +0.05 31 545 +20
Nov00 000407 6.87 6.92 6.87 6.92 +0.06 85 876 +59
Total Volume and Open Interest 527 6,909 +64
Live Cattle(CME)
Apr00 000407 71.850 72.300 71.725 72.075 +0.200 5,307 23,556 -1,281
Jun00 000407 68.550 69.200 68.550 69.100 +0.350 4,862 50,661 +904
Aug00 000407 69.600 69.950 69.550 69.850 +0.175 1,079 24,047 +266
Oct00 000407 72.350 72.625 72.300 72.600 +0.200 936 14,429 +226
Dec00 000407 73.675 73.925 73.675 73.850 +0.175 347 5,786 +105
Feb01 000407 74.650 74.800 74.625 74.775 +0.125 22 3,009 +1
Total Volume and Open Interest 12,576 124,789 +225
Feeder Cattle(CME)
Apr00 000407 83.900 84.275 83.875 84.175 +0.275 544 3,473 -310
May00 000407 83.800 84.250 83.750 84.000 +0.200 790 8,497 +45
Aug00 000407 85.900 86.400 85.850 86.325 +0.400 316 5,921 +2
Sep00 000407 86.125 86.425 86.100 86.400 +0.325 46 1,566 +1,566
Oct00 000407 86.575 86.900 86.550 86.850 +0.275 51 1,555 +1,555
Nov00 000407 87.350 87.700 87.350 87.675 +0.175      
Jan01 000407 87.550 87.975 87.550 87.975 +0.175      
Total Volume and Open Interest 1,769 22,631 -224
Lean Hogs(CME)
Apr00 000407 64.200 65.200 64.025 65.100 +1.250 2,805 10,531 -1,372
Jun00 000407 72.750 74.300 72.750 74.000 +1.475 3,481 32,095 +746
Jul00 000407 70.900 71.600 70.900 71.525 +0.850 1,048 8,270 +409
Aug00 000407 68.550 69.200 68.550 68.725 +0.050 383 8,149 +36
Oct00 000407 61.550 62.000 61.550 61.950 +0.300 115 4,605 +30
Dec00 000407 59.100 59.500 58.200 58.350 -0.300 393 3,227 -29
Feb01 000407 59.000 59.350 58.900 59.000 +0.050 21 743 +12
Apr01 000407 57.500 57.500 57.275 57.275 +0.250 4 148 -3
Total Volume and Open Interest 8,250 67,780 -171
Pork Bellies(CME)
May00 000407 94.600 96.650 94.600 96.425 +1.875 852 4,393 +13
Jul00 000407 92.650 94.600 92.650 94.350 +1.975 275 1,488 +18
Aug00 000407 89.500 91.300 89.500 90.875 +1.475 39 578 +3
Total Volume and Open Interest 1,166 6,459 +34
Cocoa(NYBOT)
May00 000407 815 820 806 810 -15 4,478 21,921 -1,393
Jul00 000407 848 851 837 841 -14 3,187 25,918 +752
Sep00 000407 877 879 869 869 -15 536 19,924 -121
Dec00 000407 913 917 905 905 -17 97 11,253 +13
Mar01 000407 950 952 940 940 -17 54 8,227 +5
May01 000407 974 978 966 966 -17 41 5,489 +10
Jul01 000407 974 995 974 995 -17 0 4,984 +0
Total Volume and Open Interest 8,393 102,812 -734
Coffee "C"(NYBOT)
May00 000407 100.35 101.30 99.35 99.60 -1.25 6,398 27,239 +40
Jul00 000407 103.50 104.00 102.25 102.40 -1.25 3,586 15,410 +1,076
Sep00 000407 106.50 106.75 105.05 105.05 -1.30 676 8,097 +95
Dec00 000407 109.50 109.50 108.25 108.25 -1.30 117 3,761 +17
Mar01 000407 112.50 112.50 111.45 111.45 -1.30 57 1,198 +17
May01 000407 113.20 113.20 113.20 113.20 -1.30 1 117 -1
Total Volume and Open Interest 10,835 55,838 +1,244
Orange Juice(NYBOT)
May00 000407 81.00 81.80 81.00 81.50 +0.45 1,842 11,785 +7
Jul00 000407 81.00 81.50 80.75 81.10 +0.30 702 4,506 +241
Sep00 000407 81.15 81.75 81.15 81.45 +0.45 154 2,467 +128
Nov00 000407 81.50 81.70 81.50 81.60 +0.35 65 1,154 +56
Jan01 000407 81.70 81.75 81.60 81.75 +0.30 52 737 +41
Total Volume and Open Interest 2,816 21,514 +473
Sugar #11(NYBOT)
May00 000407 5.90 5.99 5.82 5.89 -0.07 13,718 53,701 -3,422
Jul00 000407 5.82 5.90 5.78 5.81 -0.11 10,352 59,640 +1,618
Oct00 000407 6.08 6.17 6.08 6.09 -0.09 3,141 33,972 +549
Mar01 000407 6.35 6.37 6.33 6.34 -0.08 2,076 20,918 +149
May01 000407 6.49 6.49 6.41 6.42 -0.13 737 3,246 +205
Total Volume and Open Interest 31,690 179,106 -679
London Cocoa(LCE)
May00 000407 602 602 592 599 -5 1,298 26,433 -260
Jul00 000407 608 608 597 605 -5 2,199 34,839 +173
Sep00 000407 623 625 617 625 -5 1,062 27,621 +77
Dec00 000407 657 657 647 655 -5 1,270 25,936 -311
Mar01 000407 670 674 669 672 -6 52 16,613 -8
May01 000407 686 686 686 686 -6 20 9,170 -10
Jul01 000407 700 700 700 700 -6 5 4,868 +0
Total Volume and Open Interest 5,926 148,769 -327
London Coffee(LCE)
May00 000407 966.00 969.00 956.00 958.00 -7.00 1,878 28,999 -647
Jul00 000407 975.00 975.00 964.00 964.00 -7.00 1,294 22,686 +279
Sep00 000407 984.00 989.00 977.00 977.00 -7.00 487 7,102 +22
Nov00 000407 1000.00 1005.00 994.00 994.00 -5.00 156 3,284 +101
Jan01 000407 1016.00 1018.00 1009.00 1009.00 -5.00 92 1,354 +31
Mar01 000407 1033.00 1033.00 1024.00 1024.00 -5.00 22 491 +16
Total Volume and Open Interest 3,932 63,919 -195
London Sugar(LCE)
May00 000407 188.00 189.00 185.50 186.20 -1.80 5,511 10,581 -2,291
Aug00 000407 190.00 190.00 187.00 187.70 -1.30 6,032 21,386 +3,176
Oct00 000407 189.70 189.70 186.90 188.00 -1.20 939 8,699 +151
Dec00 000407 190.30 190.30 189.50 189.50 -2.20 46 288 +3
Mar01 000407 193.10 193.10 193.10 193.10 -1.30 25 980 -55
Total Volume and Open Interest 12,753 43,092 +1,184
Cotton(NYBOT)
May00 000407 56.00 56.60 55.90 56.29 +0.61 11,105 21,967 -1,940
Jul00 000407 58.00 58.55 57.85 58.34 +0.68 9,398 21,399 +2,563
Oct00 000407 59.11 59.50 58.90 59.35 +0.35 436 1,185 +123
Dec00 000407 60.41 60.70 60.25 60.55 +0.39 2,103 13,461 -101
Mar01 000407 61.50 61.55 61.40 61.55 +0.40 93 1,053 +34
May01 000407 62.15 62.15 62.15 62.15 +0.30 95 457 +47
Total Volume and Open Interest 23,274 59,914 +749
Lumber(CME)
May00 000407 325.0 327.9 323.6 323.8 -1.8 490 1,956 -151
Jul00 000407 329.4 330.5 326.7 327.1 -2.2 178 878 +34
Sep00 000407 327.1 327.2 325.5 325.7 -1.1 19 192 +1
Nov00 000407 319.6 320.7 319.5 319.6 -1.0 2 62 +1
Total Volume and Open Interest 692 3,090 -114
Crude Oil(NYM)
May00 000407 25.30 25.78 24.85 25.04 -0.65 48,987 121,647 -1,003
Jun00 000407 24.80 25.08 24.30 24.47 -0.65 28,093 93,998 +1,775
Jul00 000407 24.65 24.76 24.05 24.27 -0.62 11,402 47,313 -2,485
Aug00 000407 24.45 24.52 24.09 24.09 -0.61 3,887 29,848 +607
Sep00 000407 24.32 24.40 23.91 23.91 -0.60 6,048 22,047 +1,899
Oct00 000407 24.12 24.12 23.73 23.73 -0.57 1,134 18,396 +194
Nov00 000407 23.92 23.95 23.54 23.54 -0.55 959 14,771 -139
Dec00 000407 23.75 23.80 23.34 23.34 -0.53 5,705 36,880 -1,967
Jan01 000407 23.40 23.40 23.11 23.11 -0.51 678 15,867 -391
Feb01 000407 23.15 23.20 22.88 22.88 -0.50 170 6,169 +8
Total Volume and Open Interest 111,561 502,521 -2,469
Heating Oil(NYM)
May00 000407 65.20 66.85 64.60 64.79 -1.21 23,562 90,139 -781
Jun00 000407 63.30 64.30 62.70 62.92 -1.06 23,562 90,139 -781
Jul00 000407 63.00 63.30 61.60 62.12 -1.31 4,671 8,397 -851
Aug00 000407 63.10 63.10 61.60 62.17 -1.41 1,294 6,657 -530
Sep00 000407 63.30 63.60 62.50 62.67 -1.41 396 5,679 -36
Oct00 000407 64.00 64.20 62.97 62.97 -1.46 96 3,173 +103
Nov00 000407 64.40 64.50 63.32 63.32 -1.51 53 2,873 +4
Dec00 000407 64.70 64.90 63.67 63.67 -1.56 2,009 12,246 +184
Jan01 000407 64.95 65.70 63.82 63.82 -1.56 238 3,948 -34
Feb01 000407 64.25 64.55 63.17 63.17 -1.51 12 1,779 +55
Total Volume and Open Interest 23,562 90,139 -781
Unleaded Gas(NYM)
May00 000407 79.40 80.50 78.70 78.88 -1.12 13,323 36,652 -231
Jun00 000407 76.50 77.70 75.90 76.29 -0.94 6,790 16,074 -1,176
Jul00 000407 74.75 75.70 74.00 74.33 -1.02 4,808 14,137 -586
Aug00 000407 73.20 74.00 72.30 72.63 -1.09 2,210 12,423 +749
Sep00 000407 71.70 72.30 70.70 71.03 -1.17 2,430 12,322 +513
Oct00 000407 69.80 69.80 68.58 68.58 -1.17 436 2,752 +238
Nov00 000407 68.10 68.35 67.08 67.08 -1.17 705 1,995 +447
Dec00 000407 65.88 65.88 65.88 65.88 -1.17 5 1,353 -23
Total Volume and Open Interest 30,707 97,773 -69
Natural Gas(NYM)
May00 000407 2.985 3.015 2.935 2.971 +0.015 30,439 59,346 -210
Jun00 000407 2.990 3.025 2.955 2.992 +0.022 10,708 28,605 -814
Jul00 000407 3.000 3.030 2.980 3.007 +0.024 3,951 22,270 -181
Aug00 000407 3.005 3.030 2.980 3.013 +0.025 3,634 18,753 +551
Sep00 000407 3.000 3.030 2.985 3.008 +0.024 2,592 18,018 +230
Oct00 000407 3.010 3.040 2.990 3.016 +0.023 2,685 20,235 +704
Nov00 000407 3.098 3.120 3.080 3.108 +0.020 1,882 12,724 -154
Dec00 000407 3.195 3.210 3.185 3.200 +0.017 1,343 17,538 -290
Total Volume and Open Interest 61,357 295,929 +712
Brent Crude Oil(IPE)
May00 000407 23.35 23.55 22.50 22.58 -0.87 24,651 51,344 -3,208
Jun00 000407 23.54 23.69 22.80 22.84 -0.69 16,461 64,172 +298
Jul00 000407 23.53 23.70 22.85 22.95 -0.65 3,833 31,548 +1,137
Aug00 000407 23.50 23.62 22.90 22.90 -0.61 1,390 16,151 +308
Sep00 000407 23.35 23.50 22.75 22.79 -0.56 1,135 12,498 +32
Oct00 000407 23.19 23.24 22.67 22.67 -0.52 0 12,700 -115
Nov00 000407 23.03 23.03 22.55 22.55 -0.48 153 5,761 +53
Dec00 000407 22.82 23.00 22.37 22.37 -0.45 540 24,402 -188
Total Volume and Open Interest 49,652 267,032 -583
Gas Oil(IPE)
Apr00 000407 205.00 205.50 201.50 204.50 -2.50 9,037 20,436 -1,878
May00 000407 195.50 197.00 193.75 196.50 -1.00 9,791 22,293 -187
Jun00 000407 193.00 194.50 191.75 194.00 -1.50 3,892 17,275 -84
Jul00 000407 193.00 194.75 192.50 194.75 -0.75 486 8,128 -115
Aug00 000407 194.00 196.00 193.00 196.00 unch 121 5,843 -15
Sep00 000407 194.25 197.00 194.25 197.00 +0.25 41 3,582 +29
Oct00 000407 196.00 198.00 196.00 198.00 +0.50 0 1,835 +0
Nov00 000407 198.50 198.50 198.50 198.50 +0.25 0 1,616 +0
Total Volume and Open Interest 24,029 100,852 -2,579
US Dollar Index(NYBOT)
Jun00 000407 105.47 105.79 105.18 105.75 +0.56 544 5,080 +106
Sep00 000407 105.50 105.50 105.50 105.42 +0.56 0 2,006 +0
Dec00 000407 105.07 105.09 105.07 105.09 +0.56      
Total Volume and Open Interest 544 7,086 +106
Australian Dollar(IMM)
Jun00 000407 59.70 60.12 59.65 59.93 -0.38 2,174 21,937 +195
Sep00 000407 59.90 60.20 59.90 59.98 -0.38 0 9 +1
Dec00 000407 59.70 60.05 59.70 60.03 -0.38 2 70 +19
Total Volume and Open Interest 2,761 22,131 +215
British Pound(IMM)
Jun00 000407 158.22 158.48 157.86 158.10 -0.04 12,656 38,870 -4,538
Sep00 000407 158.20 158.60 158.00 158.20 -0.04 0 31 +0
Dec00 000407 158.40 158.70 158.00 158.40 -0.04 7 225 +1
Total Volume and Open Interest 10,950 39,126 -4,537
Canadian Dollar(IMM)
Jun00 000407 68.87 68.94 68.65 68.76 -0.24 5,173 44,578 +385
Sep00 000407 69.02 69.02 68.85 68.92 -0.24 12 6,540 -2
Dec00 000407 69.15 69.15 69.05 69.08 -0.24 8 1,576 -2
Mar01 000407 69.35 69.35 69.24 69.24 -0.24 0 409 +0
Total Volume and Open Interest 2,470 53,197 +381
Japanese Yen(IMM)
Jun00 000407 96.14 96.25 95.90 95.99 -0.63 8,694 77,072 +1,042
Sep00 000407 97.75 97.75 97.53 97.53 -0.63 129 836 +22
Dec00 000407 99.13 99.13 99.13 99.13 -0.63 0 321 +0
Total Volume and Open Interest 8,823 78,309 +1,064
Swiss Franc(IMM)
Jun00 000407 61.23 61.55 60.98 61.19 -0.35 8,257 40,457 -998
Sep00 000407 61.55 62.00 61.55 61.71 -0.35 5 206 +2
Dec00 000407 62.22 62.22 62.10 62.22 -0.35 0 4 +0
Total Volume and Open Interest 8,244 40,667 -996
EuroFX(IMM)
Jun00 000407 96.10 96.60 95.82 95.92 -0.56 6,890 54,008 +235
Sep00 000407 96.48 97.00 96.48 96.52 -0.56 0 442 +0
Dec00 000407 97.12 97.70 97.12 97.12 -0.56 0 46 +0
Total Volume and Open Interest 6,890 54,496 +235
Mexican Peso(IMM)
Jun00 000407 10510.0 10590.0 10490.0 10575.0 +95.0 4,211 15,878 -324
Sep00 000407 10320.0 10320.0 10320.0 10320.0 +95.0 43 2,369 -32
Total Volume and Open Interest 1,506 19,626 -406
30-Year T-Bonds(CBOT)
Jun00 000407 98~16 99~16 98~05 99~11 +0~26 199,205 520,379 +158
Sep00 000407 98~03 99~11 98~03 99~07 +0~26 831 2,357 -19
Dec00 000407 98~30 99~02 98~27 99~02 +0~26 2 506 +0
Total Volume and Open Interest 200,038 523,444 +138
Municipal Bonds(CBOT)
Jun00 000407 95~20 96~15 95~19 96~11 +0~16 1,069 21,913 +363
Sep00 000407 95~21 95~21 95~21 95~21 +0~16 0 1 +0
Total Volume and Open Interest 1,069 21,914 +363
10-Year T-Notes(CBOT)
Jun00 000407 98~170 98~290 98~055 98~280 +0~105 142,068 588,235 -3,435
Sep00 000407 98~030 98~235 98~020 98~225 +0~105 190 2,342 +36
Total Volume and Open Interest 142,258 590,577 -3,399
5-Year T-Notes(CBOT)
Jun00 000407 98~240 99~025 98~170 99~015 +0~040 115,725 421,381 +21,299
Sep00 000407 99~005 99~005 99~005 99~005 +0~045 62 3,464 -38
Total Volume and Open Interest 115,787 424,845 +21,261
2 Year T-Notes(CBOT)
Jun00 000407 99~013 99~033 99~012 99~032 +0~003 3,939 43,531 +1,040
Total Volume and Open Interest 3,939 43,531 +1,040
3-Mth T-Bills(IMM)
Jun00 000407 94.07 94.07 94.07 94.07 +0.02 1 697 +0
Total Volume and Open Interest 1 697 +697
Eurodollars(IMM)
Jun00 000407 93.365 93.390 93.360 93.385 unch 79,472 530,975 -22,734
Sep00 000407 93.175 93.220 93.160 93.195 unch 135,919 477,287 -28,491
Dec00 000407 92.970 93.025 92.960 93.015 unch 76,647 374,927 -10,052
Mar01 000407 92.925 92.985 92.915 92.970 +0.005 55,422 309,596 -6,899
Jun01 000407 92.855 92.915 92.840 92.900 +0.010 30,374 213,523 -4,978
Sep01 000407 92.825 92.905 92.825 92.885 +0.010 17,042 172,143 -3,261
Dec01 000407 92.800 92.870 92.790 92.860 +0.020 11,742 127,751 -554
Mar02 000407 92.860 92.930 92.845 92.915 +0.015 12,194 115,314 -2,083
Jun02 000407 92.860 92.940 92.860 92.930 +0.020 5,436 87,677 -249
Sep02 000407 92.870 92.950 92.870 92.940 +0.020 4,723 84,944 -450
Dec02 000407 92.830 92.920 92.830 92.905 +0.025 2,726 72,726 -288
Mar03 000407 92.900 92.980 92.900 92.965 +0.025 2,568 63,448 -265
Total Volume and Open Interest 465,409 3,068,768 -77,383
3-Mth Euro-Yen(IMM)
Jun00 000407 99.82 99.82 99.82 99.82 unch 1,167 15,234 -840
Sep00 000407 99.68 99.69 99.68 99.68 -0.01 1,041 16,277 -1,223
Dec00 000407 99.52 99.53 99.51 99.52 -0.01 226 8,746 +115
Mar01 000407 99.39 99.39 99.38 99.38 unch 267 18,047 +1,030
Jun01 000407 99.24 99.25 99.24 99.24 unch 113 4,527 -798
Sep01 000407 99.08 99.08 99.08 99.08 +0.01 80 10,411 -499
Dec01 000407 98.93 98.93 98.93 98.93 +0.01 0 1,247 -69
Mar02 000407 98.79 98.79 98.79 98.79 unch 0 1,032 +0
Jun02 000407 98.61 98.61 98.61 98.61 unch 0 79 +0
Sep02 000407 98.45 98.45 98.45 98.45 unch 0 30 +0
Total Volume and Open Interest 2,894 75,660 -2,284
3-Mth Euro-Yen(SIMEX)
Jun00 000407 99.82 99.83 99.82 99.83 +0.01 5,387 78,027 -1,383
Sep00 000407 99.69 99.69 99.68 99.69 unch 5,758 74,610 +1,306
Dec00 000407 99.53 99.53 99.51 99.53 unch 7,998 65,277 +681
Mar01 000407 99.39 99.39 99.38 99.39 unch 1,776 71,111 +1,438
Jun01 000407 99.25 99.25 99.23 99.24 -0.01 1,371 58,818 +620
Sep01 000407 99.08 99.08 99.07 99.08 -0.01 879 50,404 -385
Dec01 000407 98.92 98.92 98.92 98.92 unch 877 11,993 -48
Mar02 000407 98.79 98.79 98.79 98.79 unch 0 8,728 +0
Total Volume and Open Interest 24,046 421,269 +2,229
German Euro-Bund(EUREX)
Jun00 000407 105.47 105.88 105.28 105.79 +0.22 658,967 692,161 +40,432
Sep00 000407 104.95 105.38 104.95 105.33 +0.22 1,550 22,002 +985
Dec00 000407 104.79 104.79 104.79 104.79 +0.22 0 3,294 +1,035
Total Volume and Open Interest 660,517 717,457 +42,452
German Euro-Bobl(EUREX)
Jun00 000407 103.73 103.88 103.67 103.86 +0.08 203,410 341,265 +16,464
Sep00 000407 103.77 103.77 103.77 103.77 +0.11 854 1,778 +181
Dec00 000407 103.35 103.35 103.35 103.35 +0.08      
Total Volume and Open Interest 204,264 343,043 +16,645
Long Gilt(LIFFE)
Jun00 000407 113~17 114~09 113~12 114~04 +0~16 16,242 68,520 -866
Sep00 000407 114~01 114~01 114~01 114~01 +0~17 0 200 +0
Total Volume and Open Interest 16,159 68,720 -866
3-Mth Short Sterling(LIFFE)
Jun00 000407 93.51 93.57 93.51 93.55 +0.03 64,524 208,851 +188,472
Sep00 000407 93.31 93.38 93.30 93.37 +0.04 43,300 170,758 +1,334
Dec00 000407 93.15 93.21 93.12 93.20 +0.05 17,117 102,735 +754
Total Volume and Open Interest 153,312 762,203 +195,656
3-Mth Euribor(LIFFE)
Jun00 000407 95.915 95.920 95.890 95.900 -0.020 76,310 320,583 -5,124
Sep00 000407 95.695 95.710 95.675 95.690 -0.025 62,450 297,227 +3,421
Dec00 000407 95.470 95.480 95.435 95.465 -0.015 28,273 168,252 -328
Total Volume and Open Interest 221,958 1,268,884 -6,051
3-Mth Aus T-Bills(SFE)
Jun00 000407 93.62 93.63 93.56 93.59 -0.07 6,518 185,099 +2,382
Sep00 000407 93.32 93.33 93.26 93.30 -0.06 1,748 88,488 -7,762
Dec00 000407 93.19 93.20 93.15 93.18 -0.04 501 34,569 +928
Mar01 000407 93.10 93.13 93.08 93.11 -0.03 669 17,029 +260
Jun01 000407 93.02 93.04 93.01 93.03 -0.03 93 12,920 -321
Sep01 000407 92.98 92.98 92.95 92.98 -0.03 108 8,295 +59
Dec01 000407 92.92 92.95 92.92 92.95 -0.04 9 5,489 -91
Mar02 000407 92.89 92.92 92.89 92.92 -0.03 10 4,679 -53
Jun02 000407 92.89 92.89 92.89 92.89 -0.05 54 2,153 -25
Sep02 000407 92.88 92.88 92.88 92.88 -0.05 51 1,837 +1
Total Volume and Open Interest 9,761 364,175 -4,622
10-Year Aus T-Bonds(SFE)
Jun00 000407 93.69 93.74 93.63 93.73 +0.05 6,594 138,635 -49,517
Sep00 000407 93.50 93.50 93.50 93.50 -0.06      
Total Volume and Open Interest 6,594 138,635 -49,517
3-Year Aus T-Bonds(SFE)
Jun00 000407 93.62 93.62 93.57 93.59 -0.06 43,848 366,322 +23,546
Sep00 000407 93.42 93.42 93.42 93.42 -0.06      
Total Volume and Open Interest 43,848 366,322 +23,546
Gold(CMX)
Apr00 000407 280.4 280.5 279.8 279.8 -0.1 20 682 -35
Jun00 000407 282.7 283.6 281.9 282.5 -0.2 13,216 81,225 -1,462
Aug00 000407 285.0 285.1 284.8 285.1 -0.2 201 13,713 -50
Oct00 000407 287.7 287.7 287.7 287.7 -0.2 0 3,905 +0
Dec00 000407 290.2 291.0 290.2 290.4 -0.2 39 19,942 -14
Feb01 000407 292.5 292.6 292.5 292.6 -0.2 0 6,541 +0
Total Volume and Open Interest 13,916 152,932 -1,268
Silver(CMX)
May00 000407 513.0 513.5 510.5 512.2 -1.0 4,581 47,527 -120
Jul00 000407 517.5 517.5 514.5 516.2 -0.8 525 10,926 -36
Sep00 000407 521.0 521.5 517.5 520.1 -0.9 281 2,590 -263
Dec00 000407 522.0 523.8 522.0 523.8 -1.0 254 6,120 -1
Mar01 000407 527.0 527.0 527.0 527.0 -0.7 250 700 +52
Total Volume and Open Interest 5,938 71,258 -324
Platinum(NYM)
Apr00 000407 498.5 498.5 471.5 472.9 -25.6 43 437 -29
Jul00 000407 490.0 492.5 460.0 462.9 -29.6 765 9,041 -165
Oct00 000407 454.5 454.5 451.9 454.5 -25.0 2 0 +0
Jan01 000407 447.5 447.5 444.9 447.5 -25.0      
Total Volume and Open Interest 810 9,630 -194
Palladium(NYME)
Jun00 000407 582.00 582.00 572.00 579.00 -7.00 55 2,351 +7
Sep00 000407 574.00 574.00 574.00 574.00 -7.00      
Total Volume and Open Interest 55 2,408 +7
Copper(CMX)
May00 000407 76.50 76.95 75.85 76.85 +0.50 13,778 44,494 +2,319
Jul00 000407 77.40 77.80 76.70 77.65 +0.45 1,878 9,539 +618
Sep00 000407 78.15 78.40 77.55 78.35 +0.45 1,384 5,252 +706
Dec00 000407 78.80 79.45 78.60 79.25 +0.40 539 4,802 +239
Mar01 000407 79.80 79.80 79.75 79.75 +0.40 49 1,676 -1
Total Volume and Open Interest 19,180 76,415 +4,407
DJIA Index(CBOT)
Jun00 000407 11255 11300 11155 11205 -30 11,184 15,621 +157
Sep00 000407 11400 11440 11310 11349 -29 8 742 -1
Dec00 000407 11552 11580 11480 11501 -28 6 1,315 +5
Total Volume and Open Interest 11,198 17,684 +161
S & P 500(CME)
Jun00 000407 1529.00 1535.50 1518.50 1529.00 +12.50 69,196 364,152 +1,075
Sep00 000407 1550.40 1556.00 1550.40 1550.40 +12.50 184 5,657 +11
Dec00 000407 1573.90 1577.90 1573.90 1573.90 +13.00 46 3,408 -20
Mar01 000407 1597.40 1600.90 1597.40 1597.40 +13.50 8 237 -2
Total Volume and Open Interest 69,452 373,815 +1,063
S & P 500 E-Mini(Globex)
Jun00 000407 1516.50 1535.00 1513.75 1529.00 +12.50 63,182 24,682 +647
Sep00 000407 1550.50 1550.50 1550.50 1550.50 +12.50 6 8 +0
Total Volume and Open Interest 63,188 24,690 +647
NASDAQ 100(CME)
Jun00 000407 4220.00 4350.00 4165.00 4337.00 +192.00 25,974 34,479 +1,217
Sep00 000407 4400.00 4400.00 4400.00 4400.00 +195.00 4 16 +0
Dec00 000407 4467.00 4467.00 4467.00 4467.00 +202.00 0 6 +0
Total Volume and Open Interest 25,978 34,501 +1,217
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000407 4144.5 4343.5 4135.0 4337.0 +192.0 27,739 13,100 -109
Sep00 000407 4400.0 4400.0 4400.0 4400.0 +195.0      
Total Volume and Open Interest 27,739 13,100 -109
NYSE Composite(NYBOT)
Jun00 000407 670.00 670.50 663.25 663.95 -0.55 511 2,754 -32
Sep00 000407 671.75 671.75 671.75 671.75 -0.55      
Dec00 000407 679.55 679.55 679.55 679.55 -0.55      
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000407 499.00 499.00 491.50 494.15 +1.65 649 12,536 +153
Sep00 000407 499.65 500.50 499.65 499.65 +1.65 0 2 +0
Dec00 000407 505.65 506.50 505.65 505.65 +1.65      
Total Volume and Open Interest 649 12,538 +153
Russell 2000(CME)
Jun00 000407 549.00 553.00 540.10 552.50 +8.50 1,584 12,780 -249
Sep00 000407 559.00 559.00 559.00 559.00 +8.50      
Dec00 000407 566.55 566.55 566.55 566.55 +8.50      
Total Volume and Open Interest 1,584 12,780 -249
Value Line(KCBT)
Jun00 000407 1087.00 1087.00 1072.00 1078.00 -1.50 24 130 -17
Total Volume and Open Interest 24 131 -17
Nikkei 225(CME)
Jun00 000407 20485 20550 20460 20550 +115 1,394 13,535 -147
Sep00 000407 20550 20550 20550 20550 +115 0 1 +0
Total Volume and Open Interest 1,394 13,536 -147
Nikkei 225(SIMEX)
Jun00 000407 20400 20480 20360 20425 +190 14,821 97,120 +1,304
Sep00 000407 20440 20440 20440 20440 +190 0 9,728 +0
Dec00 000407 20420 20420 20420 20420 +190 0 2,063 +0
Total Volume and Open Interest 20,291 120,709 +894
CAC 40(MATIF)
Apr00 000407 6245.0 6355.0 6212.0 6345.0 +110.0 49,148 121,535 +2,464
May00 000407 6287.0 6327.5 6215.0 6327.5 +133.5 122 274 -19
Jun00 000407 6267.0 6314.5 6186.5 6301.0 +88.0 1,369 49,900 -108
Total Volume and Open Interest 50,639 217,842 +2,337
DAX Index(EUREX)
Jun00 000407 7520.0 7560.0 7426.5 7547.5 +62.0 37,656 355,090 +9,689
Sep00 000407 7582.5 7627.5 7512.0 7621.5 +62.5 231 666 +38
Dec00 000407 7683.0 7704.5 7629.0 7704.5 +63.5 22 227 +6
Total Volume and Open Interest 37,909 355,983 +9,733
FT-SE 100(LIFFE)
Jun00 000407 6559.50 6636.00 6516.50 6605.00 +75.00 28,933 206,443 -5,360
Sep00 000407 6603.00 6676.00 6599.00 6676.00 +78.00 16 1,080 +16
Dec00 000407 6708.00 6764.00 6707.00 6764.00 +76.00 10 17 +10
Total Volume and Open Interest 31,050 207,540 -5,334
SPI 200(SFE)
Jun00 000407 3217.0 3226.0 3204.0 3212.0 +16.0 9,139 121,851 +35
Sep00 000407 3231.0 3231.0 3231.0 3231.0 +16.0 124 4,834 -31
Dec00 000407 3252.0 3252.0 3252.0 3252.0 +16.0 0 2,119 -54
Total Volume and Open Interest 9,319 129,726 +6
GSCI(CME)
Apr00 000407 198.75 200.90 198.00 198.00 -2.50 2,539 35,654 -838
May00 000407 199.80 200.00 197.50 197.50 -2.50 1,651 2,918 +1,556
Jun00 000407 196.50 196.50 196.50 196.50 -2.50 0 42 +0
Total Volume and Open Interest 4,190 38,617 +721
Bridge CRB Index(NYBOT)
Jun00 000407 211.50 212.10 211.25 211.80 -0.60 150 1,225 +7
Aug00 000407 213.25 213.25 213.25 213.25 -0.75 10 532 +1
Nov00 000407 214.50 214.50 214.50 214.50 -0.70 0 12 +0
Total Volume and Open Interest 372 3,237 -35
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