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 April 11, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000411 529.00 535.50 527.50 528.00 -4.00 21,602 64,442 -3,239
Jul00 000411 540.50 547.00 539.00 539.50 -4.50 7,538 64,911 +795
Aug00 000411 545.00 550.00 542.50 542.75 -4.25 1,054 8,505 -526
Sep00 000411 547.50 552.50 544.50 544.50 -4.75 145 4,900 +16
Nov00 000411 554.00 559.00 551.00 551.50 -5.25 3,600 42,172 +438
Jan01 000411 560.50 565.50 559.00 559.50 -5.00 210 3,136 +115
Mar01 000411 567.00 572.50 566.00 566.25 -4.75 15 2,292 -5
Total Volume and Open Interest 34,549 194,553 -2,233
Soybean Meal(CBOT)
May00 000411 168.00 169.30 167.60 167.80 -1.50 7,702 41,776 -1,005
Jul00 000411 169.20 170.60 168.80 169.10 -1.20 4,054 39,310 +628
Aug00 000411 169.30 170.70 168.80 168.80 -1.70 197 9,881 +0
Sep00 000411 169.50 170.80 169.10 169.20 -1.50 369 6,573 +89
Oct00 000411 170.00 170.80 169.20 169.30 -1.40 867 6,805 +513
Dec00 000411 171.50 172.70 171.10 171.20 -1.60 1,707 14,343 +363
Jan01 000411 173.00 173.10 172.00 172.00 -1.60 192 995 +65
Mar01 000411 174.20 174.20 173.10 173.10 -1.50 76 1,884 -53
Total Volume and Open Interest 15,341 122,555 +677
Soybean Oil(CBOT)
May00 000411 17.73 18.06 17.68 17.73 -0.04 5,881 47,747 -808
Jul00 000411 18.08 18.44 18.03 18.06 -0.07 3,243 46,894 +433
Aug00 000411 18.26 18.58 18.22 18.22 -0.10 518 11,000 -129
Sep00 000411 18.52 18.78 18.39 18.39 -0.06 65 8,427 +3
Oct00 000411 18.60 18.90 18.54 18.54 -0.12 32 6,551 -17
Dec00 000411 18.93 19.28 18.93 18.95 -0.05 463 18,734 +130
Jan01 000411 19.35 19.53 19.25 19.26 -0.04 22 8,184 -19
Mar01 000411 19.47 19.47 19.47 19.47 -0.06 5 2,666 +5
Total Volume and Open Interest 10,229 154,861 -452
Canola(WCE)
May00 000411 268.8 269.0 266.5 266.6 -1.7 2,095 19,180 -710
Jul00 000411 274.0 274.8 272.5 272.7 -1.3 1,388 25,728 +147
Aug00 000411 276.5 277.0 275.7 275.7 -1.0 14 2,858 +0
Sep00 000411 278.6 278.6 278.6 278.6 -1.1 2 660 +0
Nov00 000411 285.5 286.0 284.0 284.8 -0.5 297 18,515 +111
Total Volume and Open Interest 4,418 69,566 -88
Corn(CBOT)
May00 000411 226.00 227.00 223.00 223.25 -3.75 31,952 145,260 -7,543
Jul00 000411 233.75 235.75 231.50 231.75 -3.75 17,610 168,405 +6,834
Sep00 000411 241.75 243.00 239.50 239.75 -3.50 1,079 46,083 +65
Nov00 000411 247.50 248.25 245.00 245.50 -3.25 3 959 +0
Dec00 000411 251.25 252.75 248.75 249.25 -3.25 5,339 112,860 -113
Jan01 000411 253.00 253.00 253.00 253.00 -3.50 0 37 +0
Total Volume and Open Interest 56,541 496,086 -665
Wheat(CBOT)
May00 000411 252.75 255.00 251.50 252.75 unch 8,395 46,056 -3,142
Jul00 000411 264.75 267.50 263.50 264.75 -0.25 11,973 54,917 +1,682
Sep00 000411 276.00 277.50 274.50 276.00 +0.25 237 9,712 +116
Dec00 000411 291.00 292.50 289.75 290.75 -0.25 1,007 14,787 +220
Mar01 000411 304.50 305.25 303.00 303.75 -0.25 502 2,506 +174
Total Volume and Open Interest 22,160 128,787 -920
Wheat(KCBT)
May00 000411 277.50 278.50 275.00 275.75 -2.00 2,202 21,881 -478
Jul00 000411 288.00 289.75 287.00 287.25 -2.00 2,949 29,403 +353
Sep00 000411 299.00 299.25 296.50 296.50 -2.50 759 3,615 +143
Dec00 000411 312.50 313.75 311.00 311.50 -2.50 657 8,217 +139
Mar01 000411 323.00 323.00 323.00 323.00 -3.50 101 539 -23
Total Volume and Open Interest 6,698 63,916 +163
Wheat(MGE)
May00 000411 322.00 323.00 320.50 321.00 -0.25 1,117 10,281 -16
Jul00 000411 332.75 333.25 330.75 331.25 -0.50 626 7,227 +113
Sep00 000411 342.00 343.00 340.75 340.75 -0.75 262 3,922 +118
Dec00 000411 353.50 355.00 352.00 352.50 -1.00 25 1,601 +10
Mar01 000411 364.00 364.00 364.00 364.00 -1.50 0 208 -1
Total Volume and Open Interest 2,030 23,243 +224
Oats(CBOT)
May00 000411 122.00 122.50 120.25 120.50 -1.75 283 4,510 -14
Jul00 000411 119.25 120.00 118.25 118.25 -1.50 329 8,122 +88
Sep00 000411 121.75 121.75 119.50 119.50 -2.25 9 1,734 +9
Dec00 000411 127.00 128.00 125.75 126.00 -2.00 59 3,481 -30
Total Volume and Open Interest 682 18,177 -83
Rough Rice(CBOT)
May00 000411 5.63 5.63 5.53 5.53 -0.10 36 3,536 -3
Jul00 000411 5.90 5.90 5.81 5.81 -0.10 100 1,874 +45
Sep00 000411 6.72 6.72 6.70 6.70 -0.07 10 583 +10
Nov00 000411 6.85 6.85 6.82 6.83 -0.07 5 911 +0
Total Volume and Open Interest 151 7,089 +52
Live Cattle(CME)
Apr00 000411 72.600 73.075 72.550 72.850 +0.500 4,059 19,484 +126
Jun00 000411 69.225 69.475 69.200 69.275 +0.150 3,876 52,231 +24
Aug00 000411 69.975 70.400 69.925 70.050 +0.125 804 24,166 +35
Oct00 000411 72.550 72.925 72.550 72.675 +0.150 500 14,747 +44
Dec00 000411 73.900 74.250 73.900 74.000 +0.175 259 5,993 +41
Feb01 000411 74.775 75.000 74.750 74.975 +0.250 61 3,099 +41
Total Volume and Open Interest 9,570 123,086 +315
Feeder Cattle(CME)
Apr00 000411 84.750 84.825 84.625 84.775 +0.175 455 3,014 -148
May00 000411 84.550 84.850 84.550 84.750 +0.250 1,127 8,545 -6
Aug00 000411 86.675 86.900 86.625 86.775 +0.100 433 6,096 +129
Sep00 000411 86.700 86.850 86.700 86.825 +0.125 69 1,597 +1,597
Oct00 000411 86.925 87.150 86.925 87.150 +0.175      
Nov00 000411 87.900 88.000 87.875 87.950 +0.075      
Jan01 000411 87.900 88.175 87.900 88.175 +0.100 7 478 +478
Total Volume and Open Interest 2,201 22,535 +53
Lean Hogs(CME)
Apr00 000411 66.100 66.700 66.000 66.350 +0.275 2,693 9,093 -285
Jun00 000411 74.050 74.400 73.100 73.375 -1.025 6,746 34,075 +381
Jul00 000411 71.600 71.600 70.500 70.600 -1.075 1,275 8,964 -64
Aug00 000411 68.075 68.550 67.250 67.725 -0.675 1,503 8,421 -107
Oct00 000411 61.450 61.450 60.300 60.900 -0.575 1,103 4,637 +43
Dec00 000411 58.375 58.375 58.050 58.050 -0.350 330 3,400 +113
Feb01 000411 58.700 58.700 58.250 58.700 -0.025 74 780 +33
Apr01 000411 56.500 56.700 56.100 56.100 -0.650 7 155 +5
Total Volume and Open Interest 13,731 69,537 +119
Pork Bellies(CME)
May00 000411 92.700 94.100 92.300 92.675 -0.750 1,190 4,318 -104
Jul00 000411 90.300 92.250 90.250 90.950 -0.400 620 1,464 -91
Aug00 000411 87.050 89.300 87.000 88.150 +0.275 278 610 +24
Total Volume and Open Interest 2,088 6,392 -171
Cocoa(NYBOT)
May00 000411 808 819 801 803 -4 6,551 17,861 -2,253
Jul00 000411 845 852 832 836 -6 4,862 29,384 +2,055
Sep00 000411 871 880 861 863 -6 882 20,248 +392
Dec00 000411 910 916 900 900 -6 228 11,475 +89
Mar01 000411 946 948 936 936 -6 33 8,187 -30
May01 000411 962 962 962 962 -6 6 5,490 +6
Jul01 000411 991 991 991 991 -6 0 4,984 +0
Total Volume and Open Interest 12,562 102,725 +259
Coffee "C"(NYBOT)
May00 000411 96.00 97.25 96.00 96.55 -0.10 6,840 25,877 -996
Jul00 000411 99.50 100.00 99.05 99.55 +0.05 4,519 17,331 +1,249
Sep00 000411 102.50 102.75 101.80 102.30 +0.15 1,957 8,943 +615
Dec00 000411 105.90 106.00 105.25 105.60 -0.05 840 4,122 +109
Mar01 000411 109.50 109.50 108.50 109.00 unch 117 1,261 +58
May01 000411 111.75 111.75 110.80 110.80 -0.05 0 117 +0
Total Volume and Open Interest 14,273 57,667 +1,035
Orange Juice(NYBOT)
May00 000411 82.15 82.35 81.75 82.35 -0.35 1,528 11,496 -330
Jul00 000411 82.00 82.00 81.40 82.00 +0.40 610 5,226 +370
Sep00 000411 82.00 82.25 81.75 82.20 -0.05 273 2,704 +224
Nov00 000411 82.00 82.20 82.00 82.00 -0.30 45 1,226 +19
Jan01 000411 82.20 82.20 82.20 82.20 -0.30 58 743 +2
Total Volume and Open Interest 2,514 22,264 +285
Sugar #11(NYBOT)
May00 000411 5.80 5.98 5.78 5.97 +0.11 7,806 49,987 -1,438
Jul00 000411 5.75 5.96 5.75 5.95 +0.15 5,825 64,865 +2,631
Oct00 000411 6.03 6.19 6.02 6.18 +0.13 888 34,499 -75
Mar01 000411 6.26 6.40 6.26 6.40 +0.12 832 22,145 +260
May01 000411 6.36 6.45 6.33 6.45 +0.09 10 3,514 +4
Total Volume and Open Interest 15,372 183,318 +1,375
London Cocoa(LCE)
May00 000411 597 603 597 599 +4 367 23,384 -137
Jul00 000411 604 608 602 604 +4 893 37,844 +108
Sep00 000411 625 628 624 624 +4 375 27,431 -105
Dec00 000411 655 659 654 655 +4 741 26,022 +44
Mar01 000411 672 676 672 672 +4 155 16,668 +93
May01 000411 686 686 686 686 +4 41 9,170 +0
Jul01 000411 700 700 700 700 +4 0 4,868 +0
Total Volume and Open Interest 2,572 148,676 +3
London Coffee(LCE)
May00 000411 934.00 938.00 925.00 932.00 -7.00 1,782 27,822 -797
Jul00 000411 945.00 948.00 940.00 945.00 -6.00 2,898 24,062 +993
Sep00 000411 953.00 959.00 952.00 956.00 -6.00 573 7,362 +96
Nov00 000411 975.00 978.00 974.00 975.00 -6.00 321 3,494 +53
Jan01 000411 990.00 995.00 990.00 991.00 -6.00 7 1,367 +7
Mar01 000411 1006.00 1006.00 1006.00 1006.00 -7.00 13 510 +6
Total Volume and Open Interest 5,594 64,620 +358
London Sugar(LCE)
May00 000411 184.80 185.00 182.20 184.70 -0.10 3,276 7,911 -917
Aug00 000411 187.80 189.10 186.00 189.10 +1.40 1,840 23,199 +395
Oct00 000411 187.70 190.20 187.00 190.20 +2.40 306 8,676 -5
Dec00 000411 188.70 191.80 188.60 191.80 +2.20 12 292 +3
Mar01 000411 192.00 195.50 192.00 195.50 +2.40 5 975 -5
Total Volume and Open Interest 5,588 42,360 -380
Cotton(NYBOT)
May00 000411 55.90 55.90 54.75 54.95 -1.04 5,399 18,497 -1,827
Jul00 000411 57.90 58.00 56.85 57.16 -0.99 3,273 22,265 +452
Oct00 000411 58.85 58.85 58.25 58.25 -0.78 61 1,194 +8
Dec00 000411 60.00 60.05 59.50 59.54 -0.65 840 13,546 +174
Mar01 000411 61.10 61.10 60.60 60.60 -0.63 62 1,100 +27
May01 000411 61.90 61.90 61.22 61.22 -0.63 34 460 +3
Total Volume and Open Interest 9,678 57,442 -1,165
Lumber(CME)
May00 000411 319.0 319.2 314.1 315.7 -3.5 562 1,976 +57
Jul00 000411 323.6 323.9 322.0 322.5 -1.8 173 867 +8
Sep00 000411 323.5 323.9 320.8 322.2 -1.2 19 192 +0
Nov00 000411 318.2 320.0 317.5 317.5 -0.6 2 62 +0
Total Volume and Open Interest 756 3,099 +65
Crude Oil(NYM)
May00 000411 24.15 24.37 23.81 24.14 +0.29 75,603 107,817 -8,421
Jun00 000411 23.45 23.65 23.15 23.39 +0.16 52,726 105,346 +6,211
Jul00 000411 23.30 23.47 23.15 23.27 +0.22 14,648 48,434 +510
Aug00 000411 23.12 23.33 23.10 23.17 +0.25 3,880 31,031 +702
Sep00 000411 22.95 23.20 22.95 23.07 +0.28 2,526 21,765 -462
Oct00 000411 22.80 23.10 22.80 22.94 +0.30 1,287 18,618 +362
Nov00 000411 22.70 22.93 22.70 22.81 +0.32 725 15,454 +308
Dec00 000411 22.60 22.80 22.55 22.66 +0.34 7,025 35,845 -417
Jan01 000411 22.30 22.60 22.30 22.48 +0.35 1,325 15,319 +58
Feb01 000411 22.22 22.37 22.20 22.30 +0.36 489 6,526 +248
Total Volume and Open Interest 167,519 502,078 -1,423
Heating Oil(NYM)
May00 000411 64.05 64.50 62.75 63.56 +0.40 25,023 92,792 +1,020
Jun00 000411 61.70 62.00 60.50 61.21 +0.16 25,023 92,792 +1,020
Jul00 000411 60.95 61.10 59.75 60.36 +0.01 1,442 9,193 +278
Aug00 000411 61.35 61.50 60.15 60.51 -0.04 890 6,909 -48
Sep00 000411 61.90 61.90 60.60 61.06 -0.04 402 5,623 +17
Oct00 000411 62.30 62.30 61.30 61.41 -0.04 45 3,297 -4
Nov00 000411 62.70 62.70 61.75 61.81 -0.04 989 3,551 +645
Dec00 000411 62.70 62.80 62.00 62.21 -0.04 2,129 11,731 -369
Jan01 000411 63.00 63.00 62.25 62.36 -0.09 226 4,015 -2
Feb01 000411 62.80 62.80 61.65 61.71 -0.14 1,154 2,514 +710
Total Volume and Open Interest 25,023 92,792 +1,020
Unleaded Gas(NYM)
May00 000411 76.20 76.70 74.30 75.37 -0.29 16,834 36,467 -490
Jun00 000411 73.80 74.35 72.60 73.48 -0.04 9,969 16,758 +155
Jul00 000411 72.00 72.40 71.10 71.78 +0.13 3,292 15,431 +470
Aug00 000411 70.40 70.60 69.50 70.08 +0.10 2,770 13,176 +268
Sep00 000411 68.80 68.80 67.80 68.38 unch 3,318 13,066 +867
Oct00 000411 65.90 66.10 65.88 65.88 -0.12 861 3,776 +750
Nov00 000411 64.30 64.60 63.95 64.50 -0.11 757 3,022 +700
Dec00 000411 62.80 63.30 62.80 63.30 -0.11 121 1,324 -47
Total Volume and Open Interest 37,922 103,094 +2,673
Natural Gas(NYM)
May00 000411 2.960 2.980 2.940 2.949 -0.022 27,910 60,030 -340
Jun00 000411 2.970 3.000 2.960 2.971 -0.022 7,711 29,896 +597
Jul00 000411 2.985 3.010 2.970 2.986 -0.022 3,022 22,804 +5
Aug00 000411 3.000 3.015 2.990 2.995 -0.021 1,732 19,835 +290
Sep00 000411 3.000 3.010 2.990 2.990 -0.021 1,865 17,988 -142
Oct00 000411 2.995 3.015 2.995 3.000 -0.017 2,049 20,552 +908
Nov00 000411 3.090 3.110 3.090 3.100 -0.012 1,015 13,079 -829
Dec00 000411 3.190 3.210 3.190 3.200 -0.010 1,154 17,591 +324
Total Volume and Open Interest 51,472 303,550 +1,453
Brent Crude Oil(IPE)
May00 000411 21.80 22.02 21.40 21.67 +0.37 31,554 36,468 -10,711
Jun00 000411 22.00 22.05 21.52 21.83 +0.25 37,040 70,069 +2,004
Jul00 000411 22.00 22.06 21.62 21.92 +0.20 11,683 36,019 +589
Aug00 000411 22.08 22.08 21.79 22.00 +0.21 2,964 16,514 -519
Sep00 000411 22.05 22.09 21.78 22.00 +0.24 1,039 14,199 -162
Oct00 000411 22.00 22.00 21.78 21.95 +0.24 223 12,928 -454
Nov00 000411 21.94 21.94 21.69 21.91 +0.26 123 5,648 +68
Dec00 000411 21.81 21.84 21.60 21.84 +0.28 2,291 26,163 -488
Total Volume and Open Interest 88,940 269,020 -10,225
Gas Oil(IPE)
Apr00 000411 200.00 204.50 199.25 203.75 +3.00 13,462 15,071 -2,891
May00 000411 189.50 194.50 189.50 191.50 +0.25 12,882 22,420 +395
Jun00 000411 186.50 190.50 186.50 188.00 -0.25 4,947 19,323 +897
Jul00 000411 187.00 189.50 186.50 187.50 -0.75 534 8,133 +253
Aug00 000411 187.75 190.50 187.50 188.00 -1.00 532 6,045 +203
Sep00 000411 189.25 192.00 189.00 189.00 -1.00 45 3,602 +20
Oct00 000411 190.00 190.00 190.00 190.00 -1.25 7 1,851 -5
Nov00 000411 190.75 190.75 190.75 190.75 -1.75 0 1,616 +0
Total Volume and Open Interest 34,025 97,664 -1,509
US Dollar Index(NYBOT)
Jun00 000411 105.30 105.85 105.25 105.61 +0.22 268 5,120 -18
Sep00 000411 105.25 105.30 105.00 105.28 +0.22 4 2,009 +2
Dec00 000411 104.95 104.95 104.95 104.95 +0.22      
Total Volume and Open Interest 272 7,129 -16
Australian Dollar(IMM)
Jun00 000411 59.50 59.68 59.50 59.61 -0.26 1,265 22,436 +439
Sep00 000411 59.66 59.66 59.63 59.66 -0.26 3 13 +2
Dec00 000411 59.55 59.71 59.55 59.71 -0.26 0 71 -1
Total Volume and Open Interest 1,268 22,635 +440
British Pound(IMM)
Jun00 000411 158.50 158.98 158.42 158.68 +0.20 3,691 39,157 +230
Sep00 000411 159.00 159.10 158.78 158.78 +0.20 0 31 +0
Dec00 000411 158.98 159.20 158.98 158.98 +0.20 0 225 +0
Total Volume and Open Interest 3,691 39,413 +230
Canadian Dollar(IMM)
Jun00 000411 68.57 68.57 68.37 68.45 -0.08 6,179 42,198 -1,302
Sep00 000411 68.70 68.70 68.54 68.61 -0.08 116 6,574 +38
Dec00 000411 68.78 68.78 68.75 68.77 -0.08 12 1,573 +7
Mar01 000411 68.90 68.93 68.90 68.93 -0.08 2 410 +0
Total Volume and Open Interest 6,309 50,849 -1,257
Japanese Yen(IMM)
Jun00 000411 94.65 94.72 94.44 94.46 -0.58 15,823 72,564 -3,038
Sep00 000411 96.14 96.20 95.98 95.98 -0.59 16 840 +3
Dec00 000411 97.56 97.56 97.56 97.56 -0.60 0 321 +0
Total Volume and Open Interest 15,839 73,805 -3,035
Swiss Franc(IMM)
Jun00 000411 61.46 61.76 61.17 61.35 -0.15 5,219 40,432 +123
Sep00 000411 61.85 62.28 61.70 61.87 -0.15 10 202 -1
Dec00 000411 62.38 62.78 62.30 62.38 -0.15 0 4 +0
Total Volume and Open Interest 5,229 40,638 +122
EuroFX(IMM)
Jun00 000411 96.38 96.89 96.07 96.32 -0.26 10,643 52,732 +671
Sep00 000411 96.92 97.30 96.90 96.92 -0.26 7 449 +7
Dec00 000411 97.52 97.85 97.35 97.52 -0.26 0 46 +0
Total Volume and Open Interest 10,650 53,227 +678
Mexican Peso(IMM)
Jun00 000411 10530.0 10530.0 10410.0 10493.0 -60.0 6,829 14,679 -473
Sep00 000411 10240.0 10255.0 10190.0 10238.0 -60.0 0 2,381 +0
Total Volume and Open Interest 6,829 18,444 -473
30-Year T-Bonds(CBOT)
Jun00 000411 99~12 99~28 98~00 98~12 -0~31 208,118 505,632 -14,016
Sep00 000411 99~16 99~24 97~30 98~09 -0~30 538 2,587 +136
Dec00 000411 98~20 98~22 98~06 98~06 -0~30 140 533 +78
Total Volume and Open Interest 208,796 508,955 -13,801
Municipal Bonds(CBOT)
Jun00 000411 96~14 96~19 95~16 95~22 -0~17 898 22,310 -104
Sep00 000411 95~00 95~00 95~00 95~00 -0~17 0 1 +0
Total Volume and Open Interest 898 22,311 -104
10-Year T-Notes(CBOT)
Jun00 000411 99~080 99~225 98~115 98~175 -0~210 146,959 603,264 +8,635
Sep00 000411 99~135 99~160 98~090 98~120 -0~215 505 2,823 +270
Total Volume and Open Interest 147,464 606,087 +8,905
5-Year T-Notes(CBOT)
Jun00 000411 99~140 99~255 98~290 99~010 -0~095 52,068 422,680 -622
Sep00 000411 99~170 99~170 99~000 99~000 -0~095 0 3,664 +0
Total Volume and Open Interest 52,068 426,344 -622
2 Year T-Notes(CBOT)
Jun00 000411 99~050 99~072 99~028 99~035 -0~012 2,365 42,761 -1,742
Total Volume and Open Interest 2,365 42,761 -1,742
3-Mth T-Bills(IMM)
Jun00 000411 94.11 94.11 94.08 94.08 +0.01 1 710 +0
Total Volume and Open Interest 1 710 +0
Eurodollars(IMM)
Jun00 000411 93.420 93.455 93.400 93.410 +0.010 24,525 534,243 -1,993
Sep00 000411 93.245 93.280 93.180 93.200 -0.020 47,183 477,386 -1,597
Dec00 000411 93.075 93.125 92.980 93.005 -0.050 39,378 365,701 -6,152
Mar01 000411 93.035 93.085 92.930 92.950 -0.060 21,420 304,660 +1,589
Jun01 000411 92.960 93.015 92.860 92.880 -0.055 14,591 211,449 +1,778
Sep01 000411 92.950 92.995 92.850 92.865 -0.050 8,054 172,337 -26
Dec01 000411 92.910 92.940 92.820 92.830 -0.050 5,234 125,256 -820
Mar02 000411 92.965 92.990 92.885 92.890 -0.050 4,440 114,802 +558
Jun02 000411 92.980 93.020 92.905 92.905 -0.050 3,778 86,866 -222
Sep02 000411 92.990 93.020 92.915 92.915 -0.050 3,570 85,664 +491
Dec02 000411 92.950 92.980 92.880 92.880 -0.050 2,418 71,241 -1,345
Mar03 000411 93.010 93.035 92.940 92.940 -0.050 2,187 63,410 +50
Total Volume and Open Interest 194,488 3,052,493 -9,703
3-Mth Euro-Yen(IMM)
Jun00 000411 99.83 99.83 99.83 99.83 +0.01 214 17,732 +876
Sep00 000411 99.68 99.69 99.68 99.68 unch 387 15,198 -787
Dec00 000411 99.51 99.51 99.51 99.51 +0.01 241 7,008 +122
Mar01 000411 99.37 99.38 99.37 99.37 +0.01 528 18,620 +546
Jun01 000411 99.23 99.23 99.22 99.22 +0.01 412 4,525 +15
Sep01 000411 99.07 99.07 99.06 99.06 unch 11 10,366 -22
Dec01 000411 98.92 98.92 98.92 98.92 +0.02 0 1,198 -50
Mar02 000411 98.78 98.78 98.78 98.78 unch 0 1,032 +0
Jun02 000411 98.61 98.61 98.61 98.61 unch 0 79 +0
Sep02 000411 98.45 98.45 98.45 98.45 unch 0 30 +0
Total Volume and Open Interest 1,793 75,818 +700
3-Mth Euro-Yen(SIMEX)
Jun00 000411 99.82 99.83 99.82 99.83 +0.01 2,258 76,474 +0
Sep00 000411 99.68 99.69 99.67 99.68 unch 5,213 71,537 +0
Dec00 000411 99.50 99.51 99.50 99.51 unch 3,572 66,151 +0
Mar01 000411 99.36 99.38 99.36 99.37 +0.01 2,423 70,098 +0
Jun01 000411 99.21 99.22 99.21 99.22 unch 436 57,097 +0
Sep01 000411 99.07 99.07 99.05 99.07 unch 562 50,180 +0
Dec01 000411 98.91 98.91 98.89 98.90 unch 215 12,699 +0
Mar02 000411 98.78 98.78 98.78 98.78 +0.01 1 8,974 +0
Total Volume and Open Interest 14,680 415,761 +0
German Euro-Bund(EUREX)
Jun00 000411 106.10 106.39 105.55 105.58 -0.28 477,648 644,946 -33,249
Sep00 000411 105.81 105.83 105.13 105.13 -0.27 2,028 22,626 +448
Dec00 000411 104.58 104.58 104.58 104.58 -0.28 0 3,959 +66
Total Volume and Open Interest 479,676 671,531 -32,735
German Euro-Bobl(EUREX)
Jun00 000411 103.94 104.15 103.72 103.72 -0.15 145,710 336,950 -5,832
Sep00 000411 103.91 103.92 103.63 103.63 -0.14 0 1,820 -575
Dec00 000411 103.21 103.21 103.21 103.21 -0.15      
Total Volume and Open Interest 145,710 338,770 -6,407
Long Gilt(LIFFE)
Jun00 000411 114~05 114~17 113~27 113~27 +0~03 10,335 69,088 +11
Sep00 000411 114~03 114~06 113~23 113~23 +0~03 1 202 +1
Total Volume and Open Interest 10,584 69,290 +12
3-Mth Short Sterling(LIFFE)
Jun00 000411 93.56 93.63 93.56 93.60 +0.05 10,135 211,232 +1,993
Sep00 000411 93.38 93.44 93.38 93.41 +0.04 10,639 178,496 +1,560
Dec00 000411 93.23 93.27 93.21 93.22 +0.02 6,560 106,231 +1,009
Total Volume and Open Interest 41,469 779,411 +4,869
3-Mth Euribor(LIFFE)
Jun00 000411 95.900 95.900 95.865 95.865 -0.005 54,349 320,249 +1,405
Sep00 000411 95.710 95.710 95.660 95.660 unch 26,958 300,199 +4,774
Dec00 000411 95.460 95.490 95.435 95.435 unch 15,174 171,951 +2,471
Total Volume and Open Interest 127,695 1,277,132 +10,020
3-Mth Aus T-Bills(SFE)
Jun00 000411 93.60 93.64 93.57 93.60 unch 9,711 192,253 +42
Sep00 000411 93.29 93.37 93.29 93.32 +0.01 5,306 90,601 -623
Dec00 000411 93.20 93.29 93.20 93.24 +0.04 1,932 36,130 +85
Mar01 000411 93.16 93.21 93.16 93.19 +0.04 682 18,089 +567
Jun01 000411 93.13 93.16 93.12 93.14 +0.05 40 13,077 -26
Sep01 000411 93.08 93.11 93.08 93.09 +0.05 40 8,177 -305
Dec01 000411 93.04 93.05 93.04 93.05 +0.05 60 5,624 +37
Mar02 000411 93.01 93.05 93.01 93.05 +0.05 453 5,246 +364
Jun02 000411 92.98 93.08 92.98 93.03 +0.05 5 2,118 -60
Sep02 000411 93.03 93.08 93.02 93.02 +0.05 9 1,852 -41
Total Volume and Open Interest 18,248 376,774 +30
10-Year Aus T-Bonds(SFE)
Jun00 000411 93.82 93.92 93.77 93.79 -0.04 2,258 143,123 +2,698
Sep00 000411 93.71 93.71 93.71 93.71 +0.09      
Total Volume and Open Interest 2,258 143,123 +2,698
3-Year Aus T-Bonds(SFE)
Jun00 000411 93.69 93.77 93.67 93.72 +0.07 4,373 350,853 -29,767
Sep00 000411 93.55 93.55 93.55 93.55 +0.07      
Total Volume and Open Interest 4,373 350,853 -29,767
Gold(CMX)
Apr00 000411 282.9 283.1 281.0 281.2 -0.2 42 244 -4
Jun00 000411 283.9 286.0 283.3 283.7 -0.3 6,784 82,399 +1,303
Aug00 000411 286.5 288.4 286.2 286.3 -0.3 216 13,497 -158
Oct00 000411 288.9 288.9 288.9 288.9 -0.3 0 3,894 +0
Dec00 000411 291.5 293.7 291.5 291.6 -0.3 25 20,044 +7
Feb01 000411 293.8 293.8 293.8 293.8 -0.3 0 6,670 +0
Total Volume and Open Interest 7,397 153,797 +1,253
Silver(CMX)
May00 000411 516.5 518.5 513.0 514.5 -2.3 6,228 47,232 -88
Jul00 000411 521.5 522.5 517.0 519.0 -2.0 1,100 10,806 -128
Sep00 000411 525.0 525.0 522.9 522.9 -2.1 9 2,629 +9
Dec00 000411 527.0 530.0 526.5 526.6 -2.1 34 6,243 +5
Mar01 000411 529.8 529.8 529.8 529.8 -2.1 0 705 +0
Total Volume and Open Interest 7,483 71,199 -118
Platinum(NYM)
Apr00 000411 489.0 493.1 488.0 493.1 +7.5 113 264 -130
Jul00 000411 473.0 477.5 472.0 475.1 +1.5 824 7,757 -479
Oct00 000411 464.1 464.1 464.1 464.1 +1.5 27 273 +25
Jan01 000411 457.1 457.1 457.1 457.1 +1.5 0 11 +11
Total Volume and Open Interest 964 8,305 -584
Palladium(NYME)
Jun00 000411 548.00 568.00 547.50 565.20 +10.20 254 2,219 -93
Sep00 000411 561.20 561.20 561.20 561.20 +11.20 0 57 +57
Total Volume and Open Interest 254 2,276 -93
Copper(CMX)
May00 000411 77.60 78.40 77.40 78.00 +0.45 5,459 43,420 -175
Jul00 000411 78.30 79.30 78.30 78.85 +0.40 785 10,194 +221
Sep00 000411 79.30 80.00 79.30 79.55 +0.40 186 5,285 +21
Dec00 000411 80.75 80.75 80.45 80.45 +0.40 189 4,818 -41
Mar01 000411 81.30 81.30 80.95 80.95 +0.40 5 1,720 +40
Total Volume and Open Interest 7,552 76,601 +489
DJIA Index(CBOT)
Jun00 000411 11285 11460 11185 11427 +127 13,068 15,099 +73
Sep00 000411 11435 11595 11350 11572 +127 9 741 +2
Dec00 000411 11724 11724 11724 11724 +127 0 1,311 +0
Total Volume and Open Interest 13,077 17,157 +75
S & P 500(CME)
Jun00 000411 1511.00 1529.00 1498.00 1519.00 -2.50 66,497 365,012 +1,370
Sep00 000411 1548.50 1548.90 1520.00 1540.10 -2.70 283 5,812 +140
Dec00 000411 1556.00 1570.80 1547.80 1563.10 -2.70 98 3,454 +46
Mar01 000411 1593.20 1594.30 1571.30 1587.10 -2.20 0 300 +0
Total Volume and Open Interest 66,878 374,939 +1,556
S & P 500 E-Mini(Globex)
Jun00 000411 1520.25 1529.25 1497.50 1519.00 -2.50 71,317 25,287 +114
Sep00 000411 1540.00 1540.00 1534.75 1540.00 -2.75 1 9 +1
Total Volume and Open Interest 71,318 25,296 +115
NASDAQ 100(CME)
Jun00 000411 3950.00 4105.00 3885.00 3955.00 -70.50 23,337 35,524 +796
Sep00 000411 4010.00 4015.00 3978.50 4015.00 -73.50 2 16 +0
Dec00 000411 4112.00 4112.00 4075.50 4112.00 -73.50 10 6 +0
Total Volume and Open Interest 23,349 35,546 +796
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000411 4026.0 4100.5 3886.0 3955.0 -70.5 35,883 13,654 +488
Sep00 000411 4015.0 4015.0 4015.0 4015.0 -73.5      
Total Volume and Open Interest 35,883 13,654 +488
NYSE Composite(NYBOT)
Jun00 000411 663.00 669.50 659.00 668.70 +1.50 684 2,665 -27
Sep00 000411 676.50 676.50 676.50 676.50 +1.50 0 250 +250
Dec00 000411 684.30 684.30 684.30 684.30 +1.50      
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000411 476.00 487.00 469.00 478.55 -0.95 746 12,360 -112
Sep00 000411 484.05 484.05 484.05 484.05 -0.95 0 2 +0
Dec00 000411 490.05 490.05 490.05 490.05 -0.95      
Total Volume and Open Interest 746 12,362 -112
Russell 2000(CME)
Jun00 000411 512.00 525.00 505.65 515.95 -2.70 3,510 12,783 +19
Sep00 000411 522.45 522.45 521.75 522.45 -2.70      
Dec00 000411 530.00 530.00 529.30 530.00 -2.70      
Total Volume and Open Interest 3,510 12,783 +19
Value Line(KCBT)
Jun00 000411 1058.00 1076.50 1054.00 1067.00 +2.75 45 118 -20
Total Volume and Open Interest 45 119 -20
Nikkei 225(CME)
Jun00 000411 20590 20630 20505 20625 +70 1,332 13,484 +228
Sep00 000411 20625 20625 20625 20625 +70 0 1 +0
Total Volume and Open Interest 1,332 13,485 +228
Nikkei 225(SIMEX)
Jun00 000411 20630 20655 20540 20585 -60 11,374 96,697 +619
Sep00 000411 20600 20600 20600 20600 -60 0 9,728 +0
Dec00 000411 20580 20580 20580 20580 -60 0 2,063 +0
Total Volume and Open Interest 15,265 122,555 +677
CAC 40(MATIF)
Apr00 000411 6297.0 6342.0 6220.0 6300.0 unch 45,882 123,285 +1,772
May00 000411 6262.0 6309.5 6224.0 6278.5 -70.5 983 900 +568
Jun00 000411 6310.0 6310.0 6206.0 6265.0 -43.5 1,258 50,349 +321
Total Volume and Open Interest 48,123 220,670 +2,664
DAX Index(EUREX)
Jun00 000411 7415.0 7512.5 7405.0 7475.0 -90.0 28,295 354,810 -1,216
Sep00 000411 7499.5 7586.5 7487.0 7548.5 -91.5 215 690 +24
Dec00 000411 7590.0 7660.0 7590.0 7630.0 -93.0 24 263 +15
Total Volume and Open Interest 28,534 355,763 -1,177
FT-SE 100(LIFFE)
Jun00 000411 6544.50 6557.00 6404.50 6445.00 -156.00 17,368 209,349 +4,187
Sep00 000411 6571.00 6571.00 6499.50 6514.50 -157.50 66 1,091 +7
Dec00 000411 6564.00 6604.00 6564.00 6604.00 -156.00 19 15 -16
Total Volume and Open Interest 19,564 210,455 +4,178
SPI 200(SFE)
Jun00 000411 3222.0 3222.0 3194.0 3195.0 -45.0 6,828 124,222 +298
Sep00 000411 3235.0 3235.0 3213.0 3213.0 -47.0 7 4,801 +0
Dec00 000411 3235.0 3235.0 3235.0 3235.0 -45.0 0 2,119 +0
Total Volume and Open Interest 6,943 132,172 +350
GSCI(CME)
Apr00 000411 194.50 195.20 192.90 193.40 +0.70 7,709 24,355 -6,265
May00 000411 193.95 194.60 192.40 192.80 +0.40 7,614 15,265 +6,712
Jun00 000411 192.50 193.50 192.40 192.50 unch 10 42 +0
Total Volume and Open Interest 15,333 39,662 +447
Bridge CRB Index(NYBOT)
Jun00 000411 210.80 211.50 210.05 210.20 -0.90 156 1,457 +53
Aug00 000411 212.10 212.35 211.20 211.20 -1.40 2 531 -1
Nov00 000411 214.00 214.00 212.20 212.20 -1.55 0 12 +0
Total Volume and Open Interest 267 3,229 +9
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