Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon April 10, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000410 531.00 534.25 530.00 532.00 -6.75 30,166 67,681 -1,652
Jul00 000410 543.50 546.25 542.25 544.00 -7.00 11,559 64,116 +763
Aug00 000410 546.50 549.00 545.50 547.00 -5.50 1,123 9,031 -309
Sep00 000410 549.50 551.50 548.50 549.25 -7.00 286 4,884 +126
Nov00 000410 555.00 558.75 554.50 556.75 -5.75 6,287 41,734 +710
Jan01 000410 562.50 565.50 562.50 564.50 -5.25 301 3,021 +77
Mar01 000410 570.00 572.00 569.50 571.00 -7.00 657 2,297 +284
Total Volume and Open Interest 51,586 196,786 +226
Soybean Meal(CBOT)
May00 000410 168.40 169.80 167.90 169.30 -1.60 8,493 42,781 -146
Jul00 000410 169.70 171.40 169.50 170.30 -1.90 5,254 38,682 +554
Aug00 000410 170.70 171.50 169.70 170.50 -1.90 267 9,881 -95
Sep00 000410 170.80 171.40 170.00 170.70 -2.30 97 6,484 +5
Oct00 000410 171.00 171.50 169.80 170.70 -2.00 173 6,292 +12
Dec00 000410 172.70 173.60 171.60 172.80 -2.10 1,458 13,980 +356
Jan01 000410 173.00 174.00 172.40 173.60 -1.40 297 930 +19
Mar01 000410 174.50 175.30 174.00 174.60 -1.90 539 1,937 +232
Total Volume and Open Interest 17,173 121,878 +1,169
Soybean Oil(CBOT)
May00 000410 17.82 17.91 17.72 17.77 -0.20 6,876 48,555 -1,855
Jul00 000410 18.15 18.26 18.09 18.13 -0.17 3,410 46,461 +332
Aug00 000410 18.30 18.40 18.27 18.32 -0.14 600 11,129 -42
Sep00 000410 18.48 18.61 18.45 18.45 -0.15 265 8,424 +47
Oct00 000410 18.75 18.75 18.65 18.66 -0.08 34 6,568 -8
Dec00 000410 18.95 19.08 18.92 19.00 -0.12 1,381 18,604 +380
Jan01 000410 19.30 19.30 19.22 19.30 -0.14 60 8,203 -41
Mar01 000410 19.55 19.60 19.45 19.53 -0.02 403 2,661 +158
Total Volume and Open Interest 13,550 155,313 -988
Canola(WCE)
May00 000410 268.0 269.0 266.2 268.3 -0.4 3,705 19,890 -2,289
Jul00 000410 273.0 274.6 272.0 274.0 -0.5 3,989 25,581 +690
Aug00 000410 275.1 277.3 275.1 276.7 -0.1 0 2,858 -1
Sep00 000410 279.7 279.7 279.7 279.7 +0.5 0 660 +0
Nov00 000410 283.5 285.7 283.3 285.3 -0.8 780 18,404 +178
Total Volume and Open Interest 8,974 69,654 -1,099
Corn(CBOT)
May00 000410 225.75 227.50 225.50 227.00 -2.25 33,482 152,803 -6,379
Jul00 000410 234.75 236.00 234.50 235.50 -2.25 16,319 161,571 +2,255
Sep00 000410 242.00 243.75 241.75 243.25 -2.00 1,122 46,018 +118
Nov00 000410 248.75 249.00 248.75 248.75 -2.25 42 959 +13
Dec00 000410 251.25 253.25 251.00 252.50 -2.25 6,395 112,973 +65
Jan01 000410 256.50 256.50 256.50 256.50 -2.25 0 37 +0
Total Volume and Open Interest 57,948 496,751 -3,899
Wheat(CBOT)
May00 000410 255.00 256.00 252.50 252.75 -5.75 6,911 49,198 -1,329
Jul00 000410 267.50 268.00 264.50 265.00 -6.00 11,534 53,235 +2,447
Sep00 000410 278.00 278.50 275.50 275.75 -5.75 454 9,596 +29
Dec00 000410 293.00 293.00 290.00 291.00 -5.00 1,458 14,567 +502
Mar01 000410 305.50 306.00 303.50 304.00 -5.00 920 2,332 +567
Total Volume and Open Interest 21,626 129,707 +2,445
Wheat(KCBT)
May00 000410 280.00 281.50 277.50 277.75 -5.75 2,779 22,359 -195
Jul00 000410 292.50 292.50 288.50 289.25 -5.75 2,669 29,050 +458
Sep00 000410 301.00 301.50 298.50 299.00 -4.50 540 3,472 +98
Dec00 000410 316.00 316.00 313.50 314.00 -5.00 835 8,078 +294
Mar01 000410 326.00 326.50 325.00 326.50 -3.50 0 562 +0
Total Volume and Open Interest 6,823 63,753 +655
Wheat(MGE)
May00 000410 321.50 322.50 320.50 321.25 -2.25 1,242 10,297 -491
Jul00 000410 332.00 332.75 331.00 331.75 -2.50 642 7,114 +34
Sep00 000410 342.00 343.00 340.75 341.50 -3.00 235 3,804 +82
Dec00 000410 354.50 355.00 353.00 353.50 -4.25 54 1,591 +24
Mar01 000410 365.50 365.50 365.50 365.50 -2.00 1 209 +1
Total Volume and Open Interest 2,174 23,019 -350
Oats(CBOT)
May00 000410 122.00 122.50 121.50 122.25 unch 200 4,524 -86
Jul00 000410 119.25 120.00 119.00 119.75 unch 189 8,034 +7
Sep00 000410 121.50 122.00 121.50 121.75 unch 80 1,725 +29
Dec00 000410 127.00 128.00 127.00 128.00 unch 159 3,511 +103
Total Volume and Open Interest 628 18,260 +53
Rough Rice(CBOT)
May00 000410 5.63 5.64 5.61 5.63 -0.01 129 3,539 +26
Jul00 000410 5.92 5.94 5.90 5.91 -0.03 103 1,829 +39
Sep00 000410 6.75 6.77 6.75 6.77 unch 36 573 +28
Nov00 000410 6.87 6.92 6.87 6.90 -0.02 39 911 +35
Total Volume and Open Interest 307 7,037 +128
Live Cattle(CME)
Apr00 000410 72.225 72.400 72.050 72.350 +0.275 6,076 19,358 -4,198
Jun00 000410 69.100 69.400 69.050 69.125 +0.025 4,517 52,207 +1,546
Aug00 000410 69.850 70.050 69.850 69.925 +0.075 1,187 24,131 +84
Oct00 000410 72.600 72.725 72.500 72.525 -0.075 788 14,703 +274
Dec00 000410 73.975 74.050 73.800 73.825 -0.025 312 5,952 +166
Feb01 000410 74.750 74.800 74.725 74.725 -0.050 56 3,058 +49
Total Volume and Open Interest 13,005 122,771 -2,018
Feeder Cattle(CME)
Apr00 000410 84.450 84.800 84.350 84.600 +0.425 445 3,162 -311
May00 000410 84.300 84.650 84.250 84.500 +0.500 669 8,551 +54
Aug00 000410 86.450 86.700 86.400 86.675 +0.350 215 5,967 +46
Sep00 000410 86.400 86.700 86.400 86.700 +0.300      
Oct00 000410 86.850 87.150 86.800 86.975 +0.125      
Nov00 000410 87.650 87.875 87.650 87.875 +0.200      
Jan01 000410 88.000 88.100 88.000 88.075 +0.100      
Total Volume and Open Interest 1,524 22,482 -149
Lean Hogs(CME)
Apr00 000410 65.250 66.175 65.250 66.075 +0.975 3,683 9,378 -1,153
Jun00 000410 74.300 75.000 74.050 74.400 +0.400 5,746 33,694 +1,599
Jul00 000410 71.850 72.100 71.050 71.675 +0.150 2,148 9,028 +758
Aug00 000410 69.050 69.050 67.800 68.400 -0.325 1,302 8,528 +379
Oct00 000410 62.000 62.000 61.000 61.475 -0.475 238 4,594 -11
Dec00 000410 58.950 59.000 58.150 58.400 +0.050 296 3,287 +60
Feb01 000410 59.100 59.100 58.200 58.725 -0.275 18 747 +4
Apr01 000410 57.250 57.300 56.750 56.750 -0.525 4 150 +2
Total Volume and Open Interest 13,435 69,418 +1,638
Pork Bellies(CME)
May00 000410 96.300 96.800 93.425 93.425 -3.000 873 4,422 +29
Jul00 000410 94.300 94.700 91.350 91.350 -3.000 342 1,555 +67
Aug00 000410 91.000 91.700 87.875 87.875 -3.000 57 586 +8
Total Volume and Open Interest 1,272 6,563 +104
Cocoa(NYBOT)
May00 000410 808 810 793 807 -3 4,707 20,114 -1,807
Jul00 000410 838 843 826 842 +1 3,184 27,329 +1,411
Sep00 000410 863 871 857 869 unch 706 19,856 -68
Dec00 000410 902 910 895 906 +1 230 11,386 +133
Mar01 000410 934 942 933 942 +2 71 8,217 -10
May01 000410 968 968 968 968 +2 111 5,484 -5
Jul01 000410 997 997 997 997 +2 0 4,984 +0
Total Volume and Open Interest 9,045 102,466 -346
Coffee "C"(NYBOT)
May00 000410 98.50 99.30 96.50 96.65 -2.95 4,023 26,873 -366
Jul00 000410 101.75 102.00 99.25 99.50 -2.90 2,854 16,082 +672
Sep00 000410 104.70 104.70 102.10 102.15 -2.90 1,032 8,328 +231
Dec00 000410 107.75 108.00 105.50 105.65 -2.60 640 4,013 +252
Mar01 000410 111.10 111.20 109.00 109.00 -2.45 41 1,203 +5
May01 000410 110.85 110.85 110.85 110.85 -2.35 1 117 +0
Total Volume and Open Interest 8,592 56,632 +794
Orange Juice(NYBOT)
May00 000410 81.30 83.40 81.30 82.70 +1.20 914 11,826 +41
Jul00 000410 81.20 82.10 81.10 81.60 +0.50 499 4,856 +350
Sep00 000410 81.60 82.25 81.50 82.25 +0.80 59 2,480 +13
Nov00 000410 81.85 82.30 81.70 82.30 +0.70 55 1,207 +53
Jan01 000410 82.00 82.50 81.75 82.50 +0.75 4 741 +4
Total Volume and Open Interest 1,536 21,979 +465
Sugar #11(NYBOT)
May00 000410 5.89 5.92 5.84 5.86 -0.03 10,888 51,425 -2,276
Jul00 000410 5.78 5.84 5.75 5.80 -0.01 8,613 62,234 +2,594
Oct00 000410 6.02 6.09 6.00 6.05 -0.04 3,007 34,574 +602
Mar01 000410 6.27 6.34 6.27 6.28 -0.06 3,148 21,885 +967
May01 000410 6.35 6.39 6.35 6.36 -0.06 948 3,510 +264
Total Volume and Open Interest 28,442 181,943 +2,837
London Cocoa(LCE)
May00 000410 598 598 588 595 -4 6,813 23,521 -2,912
Jul00 000410 605 605 591 600 -5 4,118 37,736 +2,897
Sep00 000410 621 622 614 620 -5 241 27,536 -85
Dec00 000410 653 655 644 651 -4 257 25,978 +42
Mar01 000410 671 671 662 668 -4 54 16,575 -38
May01 000410 686 686 680 682 -4 0 9,170 +0
Jul01 000410 696 696 696 696 -4 0 4,868 +0
Total Volume and Open Interest 11,483 148,673 -96
London Coffee(LCE)
May00 000410 960.00 958.00 933.00 939.00 -19.00 1,298 28,619 -380
Jul00 000410 965.00 965.00 945.00 951.00 -13.00 1,404 23,069 +383
Sep00 000410 970.00 970.00 959.00 962.00 -15.00 296 7,266 +164
Nov00 000410 986.00 988.00 978.00 981.00 -13.00 235 3,441 +157
Jan01 000410 996.00 997.00 996.00 997.00 -12.00 10 1,360 +6
Mar01 000410 1015.00 1015.00 1010.00 1013.00 -11.00 13 504 +13
Total Volume and Open Interest 3,256 64,262 +343
London Sugar(LCE)
May00 000410 186.00 186.70 184.70 184.80 -1.40 3,591 8,828 -1,753
Aug00 000410 188.00 188.50 186.80 187.70 unch 2,067 22,804 +1,418
Oct00 000410 188.00 188.20 187.20 187.80 -0.20 358 8,681 -18
Dec00 000410 189.50 189.80 188.80 189.60 +0.10 33 289 +1
Mar01 000410 193.00 193.10 193.00 193.10 unch 0 980 +0
Total Volume and Open Interest 6,049 42,740 -352
Cotton(NYBOT)
May00 000410 56.15 56.40 55.60 55.99 -0.30 5,814 20,324 -1,643
Jul00 000410 58.20 58.40 57.85 58.15 -0.19 4,037 21,813 +414
Oct00 000410 59.25 59.25 59.00 59.03 -0.32 91 1,186 +1
Dec00 000410 60.45 60.50 60.10 60.19 -0.36 494 13,372 -89
Mar01 000410 61.35 61.35 61.20 61.23 -0.32 20 1,073 +20
May01 000410 62.15 62.15 61.85 61.85 -0.30 0 457 +0
Total Volume and Open Interest 10,466 58,607 -1,307
Lumber(CME)
May00 000410 322.9 322.9 317.4 319.2 -4.6 411 1,919 -37
Jul00 000410 326.5 326.9 324.0 324.3 -2.8 105 859 -19
Sep00 000410 324.0 325.8 322.5 323.4 -2.3 5 192 +0
Nov00 000410 318.0 320.0 317.3 318.1 -1.5 0 62 +0
Total Volume and Open Interest 521 3,034 -56
Crude Oil(NYM)
May00 000410 24.60 24.77 23.70 23.85 -1.19 69,402 116,238 -5,409
Jun00 000410 24.00 24.15 23.10 23.23 -1.24 41,843 99,135 +5,137
Jul00 000410 23.75 23.95 23.00 23.05 -1.22 13,565 47,924 +611
Aug00 000410 23.63 23.80 22.92 22.92 -1.17 3,825 30,329 +481
Sep00 000410 23.48 23.65 22.79 22.79 -1.12 1,059 22,227 +180
Oct00 000410 23.20 23.50 22.64 22.64 -1.09 651 18,256 -140
Nov00 000410 23.37 23.37 22.49 22.49 -1.05 266 15,146 +375
Dec00 000410 23.05 23.20 22.32 22.32 -1.02 7,422 36,262 -618
Jan01 000410 22.60 22.65 22.13 22.13 -0.98 1,161 15,261 -606
Feb01 000410 22.63 22.63 21.94 21.94 -0.94 968 6,278 +109
Total Volume and Open Interest 145,065 503,501 +980
Heating Oil(NYM)
May00 000410 63.80 64.90 63.00 63.16 -1.63 25,245 91,772 +1,633
Jun00 000410 61.50 62.50 61.00 61.05 -1.87 25,245 91,772 +1,633
Jul00 000410 61.00 61.70 60.10 60.35 -1.77 3,487 8,915 +518
Aug00 000410 61.60 61.85 60.55 60.55 -1.62 1,020 6,957 +300
Sep00 000410 62.40 62.40 59.90 61.10 -1.57 719 5,606 -73
Oct00 000410 63.00 63.00 61.45 61.45 -1.52 215 3,301 +128
Nov00 000410 63.25 63.45 61.85 61.85 -1.47 99 2,906 +33
Dec00 000410 63.90 63.90 62.25 62.25 -1.42 643 12,100 -146
Jan01 000410 63.60 64.00 62.45 62.45 -1.37 190 4,017 +69
Feb01 000410 63.30 63.50 61.85 61.85 -1.32 202 1,804 +25
Total Volume and Open Interest 25,245 91,772 +1,633
Unleaded Gas(NYM)
May00 000410 77.60 78.25 75.50 75.66 -3.22 14,189 36,957 +305
Jun00 000410 75.10 75.40 73.40 73.52 -2.77 6,312 16,603 +529
Jul00 000410 73.40 73.40 71.60 71.65 -2.68 4,168 14,961 +824
Aug00 000410 71.70 71.70 69.98 69.98 -2.65 1,847 12,908 +485
Sep00 000410 70.00 70.00 68.38 68.38 -2.65 1,615 12,199 -123
Oct00 000410 67.00 67.00 66.00 66.00 -2.58 430 3,026 +274
Nov00 000410 65.50 65.50 64.61 64.61 -2.47 434 2,322 +327
Dec00 000410 64.10 64.50 63.41 63.41 -2.47 29 1,371 +18
Total Volume and Open Interest 29,033 100,421 +2,648
Natural Gas(NYM)
May00 000410 2.970 3.025 2.955 2.971 unch 33,081 60,370 +1,024
Jun00 000410 2.980 3.035 2.975 2.993 +0.001 8,833 29,299 +694
Jul00 000410 3.000 3.050 2.990 3.008 +0.001 4,315 22,799 +529
Aug00 000410 3.020 3.045 3.000 3.016 +0.003 0 19,545 +792
Sep00 000410 3.000 3.040 2.995 3.011 +0.003 2,717 18,130 +112
Oct00 000410 3.010 3.045 3.010 3.017 +0.001 4,200 19,644 -591
Nov00 000410 3.100 3.140 3.095 3.112 +0.004 3,436 13,908 +1,184
Dec00 000410 3.190 3.225 3.190 3.210 +0.010 1,391 17,267 -271
Total Volume and Open Interest 65,768 302,097 +6,168
Brent Crude Oil(IPE)
May00 000410 22.40 22.40 21.30 21.30 -1.28 22,604 47,179 -4,165
Jun00 000410 22.45 22.58 21.54 21.58 -1.26 27,926 68,065 +3,893
Jul00 000410 22.69 22.69 21.70 21.72 -1.23 9,776 35,430 +3,882
Aug00 000410 22.70 22.70 21.79 21.79 -1.11 5,314 17,033 +882
Sep00 000410 22.44 22.56 21.76 21.76 -1.03 2,859 14,361 +1,863
Oct00 000410 22.50 22.50 21.71 21.71 -0.96 776 13,382 +682
Nov00 000410 22.35 22.35 21.65 21.65 -0.90 673 5,580 -181
Dec00 000410 22.20 22.35 21.56 21.56 -0.81 4,818 26,651 +2,249
Total Volume and Open Interest 80,112 279,245 +12,213
Gas Oil(IPE)
Apr00 000410 198.50 202.50 198.25 200.75 -3.75 9,277 17,962 -2,474
May00 000410 192.00 193.00 190.50 191.25 -5.25 7,461 22,025 -268
Jun00 000410 189.50 190.50 188.00 188.25 -5.75 3,385 18,426 +1,151
Jul00 000410 189.00 189.75 188.25 188.25 -6.50 247 7,880 -248
Aug00 000410 190.00 190.25 189.00 189.00 -7.00 30 5,842 -1
Sep00 000410 191.50 191.50 190.00 190.00 -7.00 15 3,582 +0
Oct00 000410 191.25 191.25 191.25 191.25 -6.75 51 1,856 +21
Nov00 000410 192.50 192.50 192.50 192.50 -6.00 0 1,616 +0
Total Volume and Open Interest 21,290 99,173 -1,679
US Dollar Index(NYBOT)
Jun00 000410 105.75 105.82 105.30 105.39 -0.36 629 5,138 +58
Sep00 000410 105.38 105.38 105.00 105.06 -0.36 1 2,007 +1
Dec00 000410 104.73 104.73 104.73 104.73 -0.36      
Total Volume and Open Interest 630 7,145 +59
Australian Dollar(IMM)
Jun00 000410 59.90 60.05 59.81 59.87 -0.06 1,778 21,997 +60
Sep00 000410 59.99 60.02 59.92 59.92 -0.06 2 11 +2
Dec00 000410 59.97 59.97 59.97 59.97 -0.06 4 72 +2
Total Volume and Open Interest 1,784 22,195 +64
British Pound(IMM)
Jun00 000410 158.22 158.52 158.16 158.48 +0.38 4,023 38,927 +57
Sep00 000410 158.58 158.70 158.58 158.58 +0.38 1 31 +0
Dec00 000410 158.78 158.80 158.78 158.78 +0.38 0 225 +0
Total Volume and Open Interest 4,024 39,183 +57
Canadian Dollar(IMM)
Jun00 000410 68.70 68.77 68.52 68.53 -0.23 8,751 43,500 -1,078
Sep00 000410 68.88 68.92 68.67 68.69 -0.23 22 6,536 -4
Dec00 000410 68.90 68.90 68.85 68.85 -0.23 22 1,566 -10
Mar01 000410 69.05 69.05 69.01 69.01 -0.23 1 410 +1
Total Volume and Open Interest 8,796 52,106 -1,091
Japanese Yen(IMM)
Jun00 000410 95.14 95.16 94.73 95.04 -0.95 7,331 75,602 -1,470
Sep00 000410 96.46 96.57 96.35 96.57 -0.96 8 837 +1
Dec00 000410 98.16 98.16 98.16 98.16 -0.97 0 321 +0
Total Volume and Open Interest 7,339 76,840 -1,469
Swiss Franc(IMM)
Jun00 000410 61.38 61.60 61.24 61.50 +0.31 13,873 40,309 -148
Sep00 000410 62.05 62.06 61.82 62.02 +0.31 6 203 -3
Dec00 000410 62.53 62.53 62.53 62.53 +0.31 0 4 +0
Total Volume and Open Interest 13,879 40,516 -151
EuroFX(IMM)
Jun00 000410 96.32 96.71 96.25 96.58 +0.66 8,628 52,061 -1,947
Sep00 000410 97.07 97.20 96.95 97.18 +0.66 4 442 +0
Dec00 000410 97.78 97.78 97.78 97.78 +0.66 0 46 +0
Total Volume and Open Interest 8,632 52,549 -1,947
Mexican Peso(IMM)
Jun00 000410 10585.0 10615.0 10530.0 10553.0 -22.0 2,076 15,152 -726
Sep00 000410 10298.0 10298.0 10298.0 10298.0 -22.0 18 2,381 +12
Total Volume and Open Interest 2,104 18,917 -709
30-Year T-Bonds(CBOT)
Jun00 000410 99~12 99~24 99~02 99~11 unch 340,612 519,648 -731
Sep00 000410 99~16 99~17 99~00 99~07 unch 504 2,451 +94
Dec00 000410 99~04 99~05 99~00 99~04 +0~02 110 455 -51
Total Volume and Open Interest 341,226 522,756 -688
Municipal Bonds(CBOT)
Jun00 000410 96~12 96~16 95~31 96~07 -0~04 1,739 22,414 +501
Sep00 000410 95~17 95~17 95~17 95~17 -0~04 0 1 +0
Total Volume and Open Interest 1,739 22,415 +501
10-Year T-Notes(CBOT)
Jun00 000410 98~270 99~075 98~250 99~065 +0~105 150,519 594,629 +6,394
Sep00 000410 98~275 99~020 98~270 99~015 +0~110 283 2,553 +211
Total Volume and Open Interest 150,802 597,182 +6,605
5-Year T-Notes(CBOT)
Jun00 000410 99~025 99~115 98~310 99~105 +0~090 68,098 423,302 +1,921
Sep00 000410 99~095 99~095 99~095 99~095 +0~090 320 3,664 +200
Total Volume and Open Interest 68,418 426,966 +2,121
2 Year T-Notes(CBOT)
Jun00 000410 99~032 99~048 99~028 99~047 +0~015 4,359 44,503 +972
Total Volume and Open Interest 4,359 44,503 +972
3-Mth T-Bills(IMM)
Jun00 000410 94.07 94.07 94.07 94.07 unch 14 710 +13
Total Volume and Open Interest 14 710 +13
Eurodollars(IMM)
Jun00 000410 93.385 93.405 93.380 93.400 +0.015 46,034 536,236 +5,261
Sep00 000410 93.195 93.225 93.190 93.220 +0.025 102,971 478,983 +1,696
Dec00 000410 93.020 93.070 93.005 93.055 +0.040 68,488 371,853 -3,074
Mar01 000410 92.970 93.035 92.960 93.010 +0.040 52,051 303,071 -6,525
Jun01 000410 92.905 92.965 92.890 92.935 +0.035 31,236 209,671 -3,852
Sep01 000410 92.895 92.925 92.880 92.915 +0.030 18,751 172,363 +220
Dec01 000410 92.860 92.900 92.860 92.880 +0.020 8,523 126,076 -1,675
Mar02 000410 92.920 92.960 92.910 92.940 +0.025 9,353 114,244 -1,070
Jun02 000410 92.950 92.960 92.930 92.955 +0.025 4,561 87,088 -589
Sep02 000410 92.945 92.970 92.940 92.965 +0.025 3,529 85,173 +229
Dec02 000410 92.910 92.945 92.905 92.930 +0.025 2,943 72,586 -140
Mar03 000410 92.970 92.995 92.965 92.990 +0.025 3,144 63,360 -88
Total Volume and Open Interest 374,887 3,062,196 -6,572
3-Mth Euro-Yen(IMM)
Jun00 000410 99.82 99.82 99.82 99.82 unch 1,943 16,856 +1,622
Sep00 000410 99.68 99.68 99.67 99.68 unch 282 15,985 -292
Dec00 000410 99.50 99.50 99.50 99.50 -0.02 181 6,886 -1,860
Mar01 000410 99.36 99.36 99.36 99.36 -0.02 135 18,074 +27
Jun01 000410 99.22 99.22 99.21 99.21 -0.03 70 4,510 -17
Sep01 000410 99.07 99.07 99.06 99.06 -0.02 74 10,388 -23
Dec01 000410 98.90 98.90 98.90 98.90 -0.03 1 1,248 +1
Mar02 000410 98.78 98.78 98.78 98.78 -0.01 0 1,032 +0
Jun02 000410 98.61 98.61 98.61 98.61 unch 0 79 +0
Sep02 000410 98.45 98.45 98.45 98.45 unch 0 30 +0
Total Volume and Open Interest 2,686 75,118 -542
3-Mth Euro-Yen(SIMEX)
Jun00 000410 99.82 99.83 99.82 99.82 -0.01 1,513 76,474 -1,553
Sep00 000410 99.69 99.69 99.67 99.68 -0.01 7,653 71,537 -3,073
Dec00 000410 99.53 99.53 99.50 99.51 -0.02 5,547 66,151 +874
Mar01 000410 99.38 99.39 99.36 99.36 -0.03 5,026 70,098 -1,013
Jun01 000410 99.23 99.24 99.21 99.22 -0.02 1,006 57,097 -1,721
Sep01 000410 99.09 99.09 99.06 99.07 -0.01 3,834 50,180 -224
Dec01 000410 98.93 98.93 98.90 98.90 -0.02 251 12,699 +706
Mar02 000410 98.77 98.77 98.77 98.77 -0.02 301 8,974 +246
Total Volume and Open Interest 25,231 415,761 -5,508
German Euro-Bund(EUREX)
Jun00 000410 105.82 106.14 105.69 105.86 +0.07 512,770 678,195 -13,966
Sep00 000410 105.51 105.64 105.40 105.40 +0.07 769 22,178 +176
Dec00 000410 104.86 104.86 104.86 104.86 +0.07 0 3,893 +599
Total Volume and Open Interest 513,539 704,266 -13,191
German Euro-Bobl(EUREX)
Jun00 000410 103.92 103.97 103.77 103.87 +0.01 172,877 342,782 +1,517
Sep00 000410 103.77 103.77 103.77 103.77 unch 0 2,395 +617
Dec00 000410 103.36 103.36 103.36 103.36 +0.01      
Total Volume and Open Interest 172,877 345,177 +2,134
Long Gilt(LIFFE)
Jun00 000410 114~03 114~10 113~19 113~24 -0~12 14,285 69,077 +557
Sep00 000410 113~23 113~23 113~20 113~20 -0~12 1 201 +1
Total Volume and Open Interest 14,286 69,278 +558
3-Mth Short Sterling(LIFFE)
Jun00 000410 93.54 93.56 93.54 93.55 unch 29,290 209,239 +388
Sep00 000410 93.37 93.38 93.35 93.37 unch 29,852 176,936 +6,178
Dec00 000410 93.19 93.21 93.17 93.20 unch 13,014 105,222 +2,487
Total Volume and Open Interest 86,378 774,542 +12,339
3-Mth Euribor(LIFFE)
Jun00 000410 95.895 95.900 95.865 95.870 -0.030 54,077 318,844 -1,739
Sep00 000410 95.685 95.695 95.655 95.660 -0.030 45,906 295,425 -1,802
Dec00 000410 95.465 95.470 95.430 95.435 -0.030 21,266 169,480 +1,228
Total Volume and Open Interest 170,137 1,267,112 -1,772
3-Mth Aus T-Bills(SFE)
Jun00 000410 93.57 93.61 93.56 93.60 +0.01 12,351 192,211 +7,112
Sep00 000410 93.28 93.32 93.26 93.31 +0.01 5,990 91,224 +2,736
Dec00 000410 93.17 93.21 93.16 93.20 +0.02 2,155 36,045 +1,476
Mar01 000410 93.12 93.16 93.11 93.15 +0.04 826 17,522 +493
Jun01 000410 93.06 93.10 93.04 93.09 +0.06 388 13,103 +183
Sep01 000410 92.98 93.06 92.98 93.04 +0.06 412 8,482 +187
Dec01 000410 92.96 93.03 92.96 93.00 +0.05 216 5,587 +98
Mar02 000410 92.93 93.00 92.93 93.00 +0.08 220 4,882 +203
Jun02 000410 92.91 92.98 92.91 92.98 +0.09 10 2,178 +25
Sep02 000410 92.90 92.98 92.90 92.97 +0.09 19 1,893 +56
Total Volume and Open Interest 22,593 376,744 +12,569
10-Year Aus T-Bonds(SFE)
Jun00 000410 93.71 93.83 93.69 93.83 +0.10 7,583 140,425 +1,790
Sep00 000410 93.61 93.61 93.61 93.61 +0.11      
Total Volume and Open Interest 7,583 140,425 +1,790
3-Year Aus T-Bonds(SFE)
Jun00 000410 93.61 93.69 93.57 93.65 +0.06 35,051 380,620 +14,298
Sep00 000410 93.48 93.48 93.48 93.48 +0.06      
Total Volume and Open Interest 35,051 380,620 +14,298
Gold(CMX)
Apr00 000410 282.7 282.8 281.4 281.4 +1.6 49 248 -434
Jun00 000410 284.8 284.9 283.9 284.0 +1.5 7,865 81,096 -129
Aug00 000410 287.0 287.5 286.6 286.6 +1.5 570 13,655 -58
Oct00 000410 289.2 289.2 289.2 289.2 +1.5 22 3,894 -11
Dec00 000410 293.0 293.0 291.9 291.9 +1.5 277 20,037 +95
Feb01 000410 294.1 294.1 294.1 294.1 +1.5 151 6,670 +129
Total Volume and Open Interest 8,984 152,544 -388
Silver(CMX)
May00 000410 514.5 518.5 514.0 516.8 +4.6 3,681 47,320 -207
Jul00 000410 517.5 522.5 517.5 521.0 +4.8 574 10,934 +8
Sep00 000410 524.0 525.0 524.0 525.0 +4.9 261 2,620 +30
Dec00 000410 528.5 530.0 526.0 528.7 +4.9 362 6,238 +118
Mar01 000410 531.9 531.9 531.9 531.9 +4.9 5 705 +5
Total Volume and Open Interest 4,988 71,317 +59
Platinum(NYM)
Apr00 000410 488.0 488.0 485.6 485.6 +12.7 121 394 -43
Jul00 000410 467.5 474.0 466.0 473.6 +10.7 3,541 8,236 -805
Oct00 000410 456.0 462.6 456.0 462.6 +8.1 111 248 +248
Jan01 000410 455.6 455.6 455.6 455.6 +8.1      
Total Volume and Open Interest 3,773 8,889 -741
Palladium(NYME)
Jun00 000410 568.00 568.00 550.00 555.00 -24.00 0 2,312 -39
Sep00 000410 550.00 550.00 550.00 550.00 -24.00      
Total Volume and Open Interest 17 2,369 -39
Copper(CMX)
May00 000410 77.25 77.70 76.60 77.55 +0.70 6,094 43,595 -899
Jul00 000410 78.10 78.60 77.50 78.45 +0.80 1,055 9,973 +434
Sep00 000410 78.90 79.30 78.30 79.15 +0.80 318 5,264 +12
Dec00 000410 79.40 80.10 79.40 80.05 +0.80 149 4,859 +57
Mar01 000410 80.00 80.95 80.00 80.55 +0.80 6 1,680 +4
Total Volume and Open Interest 7,931 76,112 -303
DJIA Index(CBOT)
Jun00 000410 11210 11395 11200 11300 +95 9,144 15,026 -595
Sep00 000410 11355 11540 11350 11445 +96 10 739 -3
Dec00 000410 11597 11597 11597 11597 +96 14 1,311 -4
Total Volume and Open Interest 9,168 17,082 -602
S & P 500(CME)
Jun00 000410 1531.00 1543.70 1517.50 1521.50 -7.50 56,317 363,642 -510
Sep00 000410 1555.50 1563.00 1540.40 1542.80 -7.60 0 5,672 +15
Dec00 000410 1583.00 1587.90 1563.90 1565.80 -8.10 0 3,408 +0
Mar01 000410 1589.30 1611.40 1587.40 1589.30 -8.10 61 300 +63
Total Volume and Open Interest 56,378 373,383 -432
S & P 500 E-Mini(Globex)
Jun00 000410 1530.50 1544.00 1518.00 1521.50 -7.50 59,635 25,173 +491
Sep00 000410 1560.00 1560.00 1542.75 1542.75 -7.75 0 8 +0
Total Volume and Open Interest 59,635 25,181 +491
NASDAQ 100(CME)
Jun00 000410 4350.00 4354.00 4010.00 4025.50 -311.50 17,227 34,728 +249
Sep00 000410 4235.00 4235.00 4088.50 4088.50 -311.50 0 16 +0
Dec00 000410 4280.00 4280.00 4185.50 4185.50 -281.50 0 6 +0
Total Volume and Open Interest 17,227 34,750 +249
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000410 4340.5 4377.5 4010.0 4025.5 -311.5 23,589 13,166 +66
Sep00 000410 4088.5 4088.5 4088.5 4088.5 -311.5      
Total Volume and Open Interest 23,589 13,166 +66
NYSE Composite(NYBOT)
Jun00 000410 664.00 672.25 663.50 667.20 +3.25 342 2,692 -62
Sep00 000410 674.25 675.00 674.25 675.00 +3.25      
Dec00 000410 682.80 682.80 682.80 682.80 +3.25      
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000410 497.50 497.50 478.75 479.50 -14.65 0 12,472 -64
Sep00 000410 485.00 485.00 484.50 485.00 -14.65 0 2 +0
Dec00 000410 491.00 491.00 490.50 491.00 -14.65      
Total Volume and Open Interest 0 12,474 -64
Russell 2000(CME)
Jun00 000410 553.00 554.90 518.25 518.65 -33.85 0 12,764 -16
Sep00 000410 525.15 525.15 525.15 525.15 -33.85      
Dec00 000410 532.70 532.70 532.70 532.70 -33.85      
Total Volume and Open Interest 0 12,764 -16
Value Line(KCBT)
Jun00 000410 1080.00 1083.00 1064.25 1064.25 -13.75 26 138 +8
Total Volume and Open Interest 26 139 +8
Nikkei 225(CME)
Jun00 000410 20670 20690 20540 20555 +5 1,087 13,256 -279
Sep00 000410 20555 20650 20555 20555 +5 0 1 +0
Total Volume and Open Interest 1,087 13,257 -279
Nikkei 225(SIMEX)
Jun00 000410 20580 20660 20500 20645 +220 10,669 96,078 -1,042
Sep00 000410 20660 20660 20660 20660 +220 0 9,728 +0
Dec00 000410 20640 20640 20640 20640 +220 0 2,063 +0
Total Volume and Open Interest 17,112 121,878 +1,169
CAC 40(MATIF)
Apr00 000410 6350.0 6438.0 6300.0 6300.0 -45.0 50,919 121,513 -22
May00 000410 6387.0 6425.0 6349.0 6349.0 +21.5 350 332 +58
Jun00 000410 6380.0 6407.0 6308.5 6308.5 +7.5 740 50,028 +128
Total Volume and Open Interest 52,009 218,006 +164
DAX Index(EUREX)
Jun00 000410 7600.0 7640.0 7537.5 7565.0 +17.5 34,853 356,026 +936
Sep00 000410 7666.0 7709.5 7623.0 7640.0 +18.5 196 666 +0
Dec00 000410 7744.0 7775.5 7723.0 7723.0 +18.5 15 248 +21
Total Volume and Open Interest 35,064 356,940 +957
FT-SE 100(LIFFE)
Jun00 000410 6640.00 6650.00 6555.50 6601.00 -4.00 26,711 205,162 -1,281
Sep00 000410 6690.00 6702.50 6640.50 6672.00 -4.00 49 1,084 +4
Dec00 000410 6781.00 6781.00 6731.00 6760.00 -4.00 14 31 +14
Total Volume and Open Interest 26,774 206,277 -1,263
SPI 200(SFE)
Jun00 000410 3215.0 3244.0 3215.0 3240.0 +28.0 8,822 123,924 +2,073
Sep00 000410 3245.0 3261.0 3245.0 3260.0 +29.0 0 4,801 -33
Dec00 000410 3280.0 3280.0 3280.0 3280.0 +28.0 0 2,119 +0
Total Volume and Open Interest 8,822 131,822 +2,096
GSCI(CME)
Apr00 000410 196.10 197.10 192.70 192.70 -5.30 5,905 30,620 -5,034
May00 000410 196.15 196.50 192.40 192.40 -5.10 5,948 8,553 +5,635
Jun00 000410 194.70 194.70 192.50 192.50 -4.00 0 42 +0
Total Volume and Open Interest 11,853 39,215 +598
Bridge CRB Index(NYBOT)
Jun00 000410 211.25 211.45 210.80 211.10 -0.70 505 1,404 +179
Aug00 000410 212.00 212.60 212.00 212.60 -0.65 0 532 +0
Nov00 000410 213.75 213.75 213.75 213.75 -0.75 0 12 +0
Total Volume and Open Interest 1,038 3,220 -17
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