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 17, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000417 529.50 535.00 529.00 531.50 -1.00 20,662 51,690 -3,579
Jul00 000417 542.50 547.50 541.50 544.00 -0.50 31,193 75,826 +2,615
Aug00 000417 545.50 551.50 545.50 547.25 -1.25 659 8,622 +124
Sep00 000417 548.50 553.00 548.00 549.25 -1.00 493 5,666 +148
Nov00 000417 555.00 560.50 554.25 556.75 -1.00 5,926 43,851 +4
Jan01 000417 563.50 567.00 562.00 564.50 -1.00 77 3,544 +71
Mar01 000417 570.00 573.50 568.00 571.25 -0.75 24 2,607 -53
Total Volume and Open Interest 59,313 196,541 -492
Soybean Meal(CBOT)
May00 000417 167.80 169.20 167.30 167.80 -0.30 15,068 36,287 -3,543
Jul00 000417 169.40 170.50 168.80 169.20 -0.50 7,996 44,284 +2,346
Aug00 000417 169.70 170.50 168.90 169.20 -0.80 795 10,183 +171
Sep00 000417 169.70 170.50 168.80 169.40 -0.50 1,213 6,750 +282
Oct00 000417 170.20 170.50 168.80 169.70 -0.40 107 7,020 -25
Dec00 000417 172.20 172.60 171.00 171.80 -0.40 1,106 15,144 +122
Jan01 000417 173.50 173.50 171.80 172.50 -0.30 312 1,191 +133
Mar01 000417 174.30 174.30 173.30 173.90 -0.40 18 2,236 +11
Total Volume and Open Interest 26,756 124,405 -466
Soybean Oil(CBOT)
May00 000417 18.11 18.23 18.02 18.09 -0.08 8,131 41,672 -1,400
Jul00 000417 18.48 18.60 18.38 18.46 -0.08 8,797 54,491 +1,340
Aug00 000417 18.65 18.77 18.55 18.62 -0.10 368 11,297 +176
Sep00 000417 18.80 18.90 18.73 18.76 -0.12 294 8,503 +145
Oct00 000417 19.06 19.06 18.90 18.91 -0.15 139 6,840 +114
Dec00 000417 19.35 19.40 19.23 19.28 -0.12 654 19,491 -19
Jan01 000417 19.70 19.72 19.50 19.60 -0.10 45 8,249 +23
Mar01 000417 19.90 20.00 19.75 19.78 -0.22 16 2,743 -24
Total Volume and Open Interest 18,444 158,218 +259
Canola(WCE)
May00 000417 269.0 270.5 268.5 269.9 +0.9 6,571 17,607 +1,733
Jul00 000417 275.1 276.5 274.7 276.1 +1.0 6,301 26,653 +1,333
Aug00 000417 278.2 279.0 278.0 279.0 +0.5 226 2,874 +1
Sep00 000417 281.6 281.6 281.6 281.6 -0.2 0 660 +0
Nov00 000417 288.0 288.5 287.0 288.5 +0.3 2,238 19,355 +911
Total Volume and Open Interest 15,486 70,379 +4,128
Corn(CBOT)
May00 000417 225.50 226.75 223.25 224.00 -2.25 44,173 113,354 -10,943
Jul00 000417 233.50 235.75 232.00 232.50 -2.50 33,177 189,198 +10,562
Sep00 000417 241.50 243.75 240.25 240.75 -2.50 1,951 48,295 +701
Nov00 000417 247.25 247.50 245.75 246.25 -2.50 1 955 +1
Dec00 000417 253.00 253.50 249.75 250.75 -2.00 8,790 114,170 -285
Jan01 000417 254.00 254.00 254.00 254.00 -2.00 31 37 +0
Total Volume and Open Interest 89,032 488,996 +78
Wheat(CBOT)
May00 000417 255.50 258.25 253.00 253.25 -2.50 5,389 38,143 -920
Jul00 000417 268.50 270.75 265.25 265.50 -2.75 13,234 64,002 +1,503
Sep00 000417 279.00 281.00 276.25 277.00 -1.75 1,434 10,623 +662
Dec00 000417 294.50 296.00 291.00 291.75 -2.50 869 15,059 -28
Mar01 000417 307.00 309.00 304.50 305.00 -2.25 88 3,173 +5
Total Volume and Open Interest 21,024 131,878 +1,228
Wheat(KCBT)
May00 000417 279.00 282.00 276.75 278.75 -1.25 3,231 18,415 -1,192
Jul00 000417 291.00 294.00 288.25 289.00 -2.00 2,803 32,721 +425
Sep00 000417 300.00 303.00 298.00 298.75 -1.75 434 3,770 +98
Dec00 000417 315.50 317.50 312.00 313.50 -2.00 231 8,406 +103
Mar01 000417 326.00 328.50 324.50 325.50 -1.50 307 788 +181
Total Volume and Open Interest 7,007 64,571 -384
Wheat(MGE)
May00 000417 319.50 322.00 318.50 319.00 -2.00 2,754 9,481 -500
Jul00 000417 331.50 332.75 329.25 329.75 -1.75 2,513 6,995 -215
Sep00 000417 341.00 342.25 339.25 340.25 unch 915 4,420 +380
Dec00 000417 352.50 354.00 351.25 352.75 -0.75 328 1,876 +166
Mar01 000417 365.00 365.00 365.00 365.00 unch 0 209 +0
Total Volume and Open Interest 6,530 23,005 -149
Oats(CBOT)
May00 000417 123.00 123.25 122.25 122.50 -1.00 933 3,778 +136
Jul00 000417 119.75 120.50 119.50 119.50 -1.00 1,184 8,623 +273
Sep00 000417 121.25 121.50 120.25 120.25 -1.50 145 1,878 +95
Dec00 000417 128.25 128.25 126.50 127.00 -2.00 196 3,677 +87
Total Volume and Open Interest 2,458 18,293 +591
Rough Rice(CBOT)
May00 000417 5.55 5.59 5.52 5.53 -0.04 422 3,203 -138
Jul00 000417 5.85 5.90 5.82 5.83 -0.04 349 2,279 +137
Sep00 000417 6.78 6.80 6.75 6.75 -0.02 1 628 +0
Nov00 000417 6.92 6.92 6.87 6.87 -0.01 83 1,063 -5
Total Volume and Open Interest 871 7,349 +1
Live Cattle(CME)
Apr00 000417 73.575 73.700 73.275 73.475 -0.200 2,443 13,805 -681
Jun00 000417 69.100 69.300 68.900 68.975 -0.375 3,979 54,041 -392
Aug00 000417 69.700 69.750 69.125 69.275 -0.650 1,083 26,220 +205
Oct00 000417 72.550 72.575 72.050 72.200 -0.525 483 15,867 +283
Dec00 000417 73.850 73.850 73.350 73.450 -0.525 321 6,526 +95
Feb01 000417 74.500 74.575 74.400 74.500 -0.500 25 3,203 +14
Total Volume and Open Interest 8,355 123,337 -473
Feeder Cattle(CME)
Apr00 000417 84.650 84.650 84.425 84.525 -0.175 248 2,617 -79
May00 000417 84.450 84.550 84.150 84.275 -0.325 1,066 8,569 -169
Aug00 000417 86.550 86.600 86.150 86.350 -0.300 552 6,614 +161
Sep00 000417 86.600 86.600 86.300 86.400 -0.350 68 1,708 +23
Oct00 000417 86.925 86.925 86.675 86.750 -0.250 82 1,804 +42
Nov00 000417 87.550 87.750 87.500 87.750 -0.100 28 1,247 +4
Jan01 000417 87.900 87.900 87.800 87.900 -0.025 10 537 +6
Total Volume and Open Interest 2,054 23,100 -12
Lean Hogs(CME)
Jun00 000417 74.650 74.750 74.200 74.350 -0.825 3,401 35,475 +549
Jul00 000417 71.600 72.000 71.500 71.750 -0.575 848 10,063 +67
Aug00 000417 68.600 68.700 68.200 68.525 -0.475 450 9,109 +161
Oct00 000417 60.900 60.900 60.250 60.650 -0.425 229 4,600 +23
Dec00 000417 58.100 58.350 58.050 58.250 -0.200 98 3,528 +16
Feb01 000417 58.650 58.975 58.600 58.975 -0.125 33 860 +16
Apr01 000417 57.250 57.250 56.775 56.775 -0.175 5 164 +3
Jun01 000417 63.950 63.950 63.950 63.950 +63.950 3 16  
Total Volume and Open Interest 6,474 70,766  
Pork Bellies(CME)
May00 000417 95.900 96.000 94.650 94.950 -1.700 517 4,130 -14
Jul00 000417 93.800 93.850 92.700 92.750 -1.825 408 1,772 +69
Aug00 000417 90.850 91.000 89.650 89.725 -1.800 56 568 -16
Feb01 000417 63.500 63.500 58.500 63.500        
Mar01 000417 63.000 63.000 58.000 63.000        
Cocoa(NYBOT)
May00 000417 800 830 797 824 +17 2,174 1,283 -1,502
Jul00 000417 845 872 836 866 +20 7,710 39,651 -176
Sep00 000417 871 897 865 891 +18 1,767 22,258 +195
Dec00 000417 905 928 905 927 +18 120 11,529 +39
Mar01 000417 963 963 963 963 +18 18 8,224 +9
May01 000417 965 988 962 988 +18 615 5,327 -183
Jul01 000417 1013 1013 1013 1013 +18 2,110 6,644 +1,660
Total Volume and Open Interest 15,157 100,653 +683
Coffee "C"(NYBOT)
May00 000417 93.00 93.50 92.30 92.80 +0.15 7,347 16,079 -2,113
Jul00 000417 96.00 96.90 95.55 96.15 +0.20 8,312 22,357 +1,011
Sep00 000417 99.25 99.80 98.75 99.15 +0.20 1,803 11,113 +384
Dec00 000417 103.25 103.50 102.50 102.95 +0.15 448 4,459 +21
Mar01 000417 107.00 107.25 106.00 106.75 +0.15 81 1,397 +31
May01 000417 108.90 108.90 108.90 108.90 +0.15 0 119 +0
Total Volume and Open Interest 17,991 55,541 -666
Orange Juice(NYBOT)
May00 000417 82.35 84.80 82.00 84.80 +2.30 2,454 8,664 -422
Jul00 000417 82.00 84.80 81.70 84.60 +2.60 1,642 7,510 +188
Sep00 000417 82.30 84.80 82.00 84.65 +2.15 178 2,908 +111
Nov00 000417 82.00 84.65 82.00 84.65 +2.10 23 1,254 +6
Jan01 000417 83.00 84.90 82.95 84.90 +2.05 6 748 +4
Total Volume and Open Interest 4,325 21,984 -96
Sugar #11(NYBOT)
May00 000417 6.22 6.46 6.12 6.45 +0.22 13,418 34,674 -3,681
Jul00 000417 6.37 6.63 6.27 6.60 +0.25 27,137 83,128 +6,974
Oct00 000417 6.56 6.81 6.49 6.79 +0.25 4,282 35,325 -129
Mar01 000417 6.74 6.96 6.68 6.96 +0.22 2,382 23,002 -69
May01 000417 6.76 7.01 6.75 7.01 +0.22 248 3,644 +77
Total Volume and Open Interest 47,518 188,672 +3,206
London Cocoa(LCE)
May00 000417 595 599 587 598 +3 426 22,599 -127
Jul00 000417 595 601 590 601 +3 1,247 39,256 +444
Sep00 000417 618 623 613 623 +3 611 28,008 +217
Dec00 000417 650 656 650 655 +3 811 26,959 -60
Mar01 000417 666 671 666 671 +3 551 17,219 +437
May01 000417 686 686 685 685 +3 0 9,184 +0
Jul01 000417 699 699 699 699 +3 0 4,868 +0
Total Volume and Open Interest 3,737 151,694 +957
London Coffee(LCE)
May00 000417 905.00 922.00 902.00 915.00 +3.00 3,721 22,092 -1,112
Jul00 000417 918.00 938.00 917.00 931.00 +4.00 3,249 26,973 +840
Sep00 000417 935.00 950.00 931.00 946.00 +6.00 717 9,829 +328
Nov00 000417 958.00 972.00 954.00 965.00 +8.00 188 4,030 +65
Jan01 000417 974.00 984.00 974.00 979.00 +8.00 50 1,451 +0
Mar01 000417 985.00 991.00 985.00 991.00 +8.00 32 619 +13
Total Volume and Open Interest 7,957 65,003 +134
London Sugar(LCE)
May00 000414 190.80 194.60 188.00 189.50 -1.30 2,157 2,521 -1,172
Aug00 000417 194.00 200.20 191.50 200.20 +6.30 2,154 25,921 +313
Oct00 000417 194.10 200.30 192.90 200.30 +6.20 486 10,056 +330
Dec00 000417 196.50 202.10 196.00 202.10 +6.40 104 538 +1
Mar01 000417 200.10 205.40 200.10 205.40 +6.20 0 989 +0
Total Volume and Open Interest 2,745 40,859 -433
Cotton(NYBOT)
May00 000417 56.40 57.05 55.95 56.92 +0.49 3,256 11,169 -1,480
Jul00 000417 58.15 58.40 57.75 58.33 +0.11 3,437 27,668 +602
Oct00 000417 59.00 59.25 58.50 59.23 +0.33 89 1,285 +18
Dec00 000417 60.10 60.20 59.80 60.08 -0.01 860 13,809 +5
Mar01 000417 61.05 61.10 61.00 61.10 -0.15 20 1,419 +17
May01 000417 61.63 61.63 61.63 61.63 -0.02 5 681 +1
Total Volume and Open Interest 7,667 56,431 -837
Lumber(CME)
May00 000417 311.5 313.0 308.9 309.1 -0.5 416 1,975 -19
Jul00 000417 317.2 318.4 315.2 315.2 -1.5 179 901 -7
Sep00 000417 316.9 317.0 313.5 316.3 -0.6 18 182 -9
Nov00 000417 313.0 314.0 312.1 312.3 -1.1 7 72 +0
Total Volume and Open Interest 622 3,133 -34
Crude Oil(NYM)
May00 000417 25.23 26.03 25.10 25.89 +0.32 66,748 60,854 -16,228
Jun00 000417 23.98 24.72 23.90 24.57 +0.24 59,156 123,435 +2,586
Jul00 000417 23.85 24.44 23.75 24.28 +0.16 11,932 48,180 -76
Aug00 000417 23.53 24.23 23.53 24.07 +0.15 4,060 30,843 -605
Sep00 000417 23.40 24.00 23.35 23.87 +0.14 3,092 20,763 -1,065
Oct00 000417 23.20 23.66 23.20 23.66 +0.13 1,426 17,515 -209
Nov00 000417 23.00 23.45 23.00 23.45 +0.12 482 15,226 -262
Dec00 000417 22.80 23.34 22.80 23.23 +0.12 3,995 35,833 -1,243
Jan01 000417 22.66 23.00 22.66 23.00 +0.12 389 14,977 +110
Feb01 000417 22.79 22.79 22.79 22.79 +0.12 874 5,983 -73
Total Volume and Open Interest 154,590 471,067 -16,671
Heating Oil(NYM)
May00 000417 65.60 70.90 65.50 69.47 +3.07 24,579 97,006 -6,300
Jun00 000417 62.00 65.60 62.00 64.79 +1.86 24,579 97,006 -6,300
Jul00 000417 61.00 63.00 60.90 62.79 +1.06 2,397 11,776 -221
Aug00 000417 61.40 62.85 61.25 62.69 +0.86 289 7,176 -515
Sep00 000417 62.00 63.25 62.00 63.19 +0.81 395 5,691 -400
Oct00 000417 63.25 63.65 62.95 63.54 +0.76 855 3,592 -52
Nov00 000417 63.00 64.25 63.00 63.84 +0.71 56 3,605 -586
Dec00 000417 62.85 64.14 62.80 64.14 +0.66 1,011 11,625 -793
Jan01 000417 62.90 64.35 62.90 64.19 +0.61 98 3,576 -697
Feb01 000417 62.60 63.50 62.60 63.39 +0.56 34 2,842 -701
Total Volume and Open Interest 24,579 97,006 -6,300
Unleaded Gas(NYM)
May00 000417 79.40 82.10 78.60 81.98 +2.16 18,026 29,198 -1,944
Jun00 000417 76.90 79.05 76.30 78.95 +1.66 8,811 21,329 -876
Jul00 000417 74.50 76.35 74.10 76.35 +1.36 3,571 16,307 +28
Aug00 000417 72.50 73.90 71.95 73.90 +1.16 2,301 14,079 -382
Sep00 000417 70.00 71.70 70.00 71.55 +1.01 2,372 13,873 -985
Oct00 000417 67.55 68.55 67.55 68.55 +1.01 660 5,481 -499
Nov00 000417 67.20 67.20 67.05 67.05 +1.01 200 2,492 -594
Dec00 000417 65.70 65.70 65.70 65.70 +1.01 0 1,540 -4
Total Volume and Open Interest 35,941 104,373 -5,256
Natural Gas(NYM)
May00 000417 3.110 3.175 3.110 3.158 +0.080 17,981 59,658 +549
Jun00 000417 3.130 3.190 3.125 3.172 +0.083 7,208 36,445 +651
Jul00 000417 3.140 3.195 3.140 3.181 +0.079 2,472 22,608 -397
Aug00 000417 3.140 3.195 3.140 3.183 +0.078 1,022 19,516 -401
Sep00 000417 3.130 3.190 3.130 3.173 +0.077 2,026 19,491 +466
Oct00 000417 3.135 3.200 3.130 3.180 +0.074 2,496 21,383 -778
Nov00 000417 3.220 3.280 3.220 3.265 +0.066 812 13,766 -70
Dec00 000417 3.340 3.355 3.320 3.352 +0.059 805 19,253 -240
Total Volume and Open Interest 37,631 315,212 -1,599
Brent Crude Oil(IPE)
Jun00 000417 22.15 22.93 21.90 22.74 +0.33 32,227 88,668 -2,926
Jul00 000417 22.22 22.88 22.00 22.71 +0.27 11,683 39,098 +2,123
Aug00 000417 22.17 22.86 22.06 22.67 +0.27 1,779 17,435 -740
Sep00 000417 22.03 22.60 22.03 22.58 +0.26 475 14,486 +34
Oct00 000417 22.53 22.53 22.52 22.52 +0.26 1,300 12,086 -1,100
Nov00 000417 21.95 22.47 21.95 22.46 +0.26 200 6,214 +0
Dec00 000417 21.85 22.35 21.78 22.35 +0.25 1,968 26,750 +422
Jan01 000417 21.60 22.12 21.60 22.12 +0.21 50 9,899 -50
Total Volume and Open Interest 49,982 256,231 -17,974
Gas Oil(IPE)
May00 000417 196.50 201.25 194.00 201.00 +2.00 9,541 24,372 +1,635
Jun00 000417 190.25 193.25 187.50 192.75 +0.25 5,022 22,421 -129
Jul00 000417 188.25 190.50 186.00 190.50 -0.50 1,663 9,795 -142
Aug00 000417 187.25 191.25 187.25 191.25 -0.25 526 6,299 +244
Sep00 000417 188.00 192.50 188.00 192.25 -0.25 0 4,024 -100
Oct00 000417 193.50 193.50 193.25 193.25 -0.25 0 1,809 +0
Nov00 000417 192.25 194.50 191.75 194.00 -0.50 0 1,616 -1
Dec00 000417 193.00 194.75 191.00 194.75 -0.75 340 16,540 -240
Total Volume and Open Interest 17,192 89,386 +1,367
US Dollar Index(NYBOT)
Jun00 000417 105.09 105.92 104.75 105.92 +0.46 2,538 5,498 +442
Sep00 000417 104.50 105.57 104.50 105.57 +0.47 3 2,009 -1
Dec00 000417 105.22 105.22 105.22 105.22 +0.48      
Total Volume and Open Interest 2,541 7,507 +441
Australian Dollar(IMM)
Jun00 000417 59.20 59.33 58.90 59.11 -0.64 512 24,364 +56
Sep00 000417 59.30 59.30 59.10 59.16 -0.64 0 13 +0
Dec00 000417 59.30 59.30 59.10 59.21 -0.64 1 71 +0
Total Volume and Open Interest 513 24,563 +56
British Pound(IMM)
Jun00 000417 158.86 158.94 158.30 158.38 -0.44 3,794 37,892 -338
Sep00 000417 158.46 158.52 158.20 158.52 -0.44 0 32 +0
Dec00 000417 158.76 159.30 158.70 158.76 -0.44 0 225 +0
Total Volume and Open Interest 3,794 38,149 -338
Canadian Dollar(IMM)
Jun00 000417 67.58 67.62 67.25 67.37 -0.44 13,486 51,458 +3,358
Sep00 000417 67.72 67.77 67.40 67.53 -0.44 45 6,825 +93
Dec00 000417 67.88 67.91 67.65 67.69 -0.44 15 1,588 +1
Mar01 000417 68.01 68.01 67.80 67.85 -0.44 0 418 +0
Total Volume and Open Interest 13,557 60,385 +3,464
Japanese Yen(IMM)
Jun00 000417 97.51 97.52 96.77 96.92 +0.55 12,512 72,856 +1,146
Sep00 000417 99.00 99.00 98.35 98.46 +0.57 1 886 -1
Dec00 000417 100.50 100.50 100.06 100.06 +0.59 0 322 +0
Total Volume and Open Interest 12,513 74,144 +1,145
Swiss Franc(IMM)
Jun00 000417 61.35 61.50 61.06 61.09 -0.26 15,980 40,574 +711
Sep00 000417 61.55 61.95 61.55 61.62 -0.26 12 200 +7
Dec00 000417 62.14 62.14 62.14 62.14 -0.26 0 4 +0
Total Volume and Open Interest 15,992 40,778 +718
EuroFX(IMM)
Jun00 000417 96.08 96.29 95.71 95.75 -0.51 20,002 58,322 +1,277
Sep00 000417 96.70 96.76 96.33 96.33 -0.51 4 1,263 -3
Dec00 000417 96.91 96.91 96.91 96.91 -0.51 0 48 +0
Total Volume and Open Interest 20,006 59,633 +1,274
Mexican Peso(IMM)
Jun00 000417 10340.0 10390.0 10300.0 10380.0 +55.0 1,925 17,553 +2,556
Sep00 000417 10080.0 10125.0 10080.0 10125.0 +55.0 15 2,387 -1
Total Volume and Open Interest 1,948 21,325 +2,549
30-Year T-Bonds(CBOT)
Jun00 000417 98~19 99~05 97~01 97~05 -1~10 371,106 506,079 +6,908
Sep00 000417 98~21 98~21 97~00 97~02 -1~10 633 4,176 +272
Dec00 000417 97~03 97~03 97~03 97~03 -1~06 1 585 +1
Total Volume and Open Interest 371,743 511,045 +7,184
Municipal Bonds(CBOT)
Jun00 000417 95~14 95~17 94~05 94~07 -1~09 1,379 22,841 +115
Sep00 000417 93~17 93~17 93~17 93~17 -1~09 0 1 +0
Total Volume and Open Interest 1,379 22,842 +115
10-Year T-Notes(CBOT)
Jun00 000417 98~265 99~060 97~260 97~270 -0~220 208,207 629,861 -5,294
Sep00 000417 98~050 98~080 97~210 97~220 -0~215 1,095 3,562 +278
Total Volume and Open Interest 209,302 633,423 -5,016
5-Year T-Notes(CBOT)
Jun00 000417 99~025 99~100 98~275 98~280 -0~090 89,455 416,066 +2,338
Sep00 000417 98~280 98~280 98~280 98~280 -0~085 1,131 6,396 +909
Total Volume and Open Interest 90,586 422,462 +3,247
2 Year T-Notes(CBOT)
Jun00 000417 99~046 99~060 99~041 99~042 -0~007 3,407 42,411 -152
Total Volume and Open Interest 3,407 42,411 -152
3-Mth T-Bills(IMM)
Jun00 000417 94.11 94.11 94.11 94.11 unch 23 705 -3
Total Volume and Open Interest 23 705 -3
Eurodollars(IMM)
Jun00 000417 93.425 93.445 93.415 93.420 unch 111,221 535,213 +4,061
Sep00 000417 93.235 93.290 93.225 93.245 +0.005 264,066 502,327 +38,959
Dec00 000417 93.080 93.150 93.075 93.105 +0.020 207,161 415,156 +31,481
Mar01 000417 93.050 93.140 93.050 93.080 +0.015 118,762 326,928 +9,531
Jun01 000417 92.970 93.060 92.970 93.000 +0.010 82,440 223,357 +288
Sep01 000417 92.945 93.030 92.945 92.970 +0.005 35,723 184,553 +5,519
Dec01 000417 92.900 92.960 92.900 92.910 unch 14,719 125,201 -598
Mar02 000417 92.955 93.015 92.945 92.960 unch 14,623 114,965 -684
Jun02 000417 92.960 93.015 92.960 92.965 -0.005 4,856 87,770 -184
Sep02 000417 93.000 93.025 92.955 92.960 -0.015 6,386 84,621 -1,100
Dec02 000417 92.955 92.955 92.895 92.905 -0.030 4,170 71,549 +130
Mar03 000417 93.010 93.010 92.950 92.950 -0.040 3,537 62,973 +472
Total Volume and Open Interest 893,956 3,175,158 +89,263
3-Mth Euro-Yen(IMM)
Jun00 000417 99.85 99.85 99.84 99.84 +0.01 373 18,210 +776
Sep00 000417 99.69 99.70 99.69 99.69 +0.03 1,403 19,336 +12
Dec00 000417 99.52 99.52 99.51 99.51 +0.03 1,995 10,515 +929
Mar01 000417 99.38 99.38 99.36 99.36 +0.03 2,802 22,377 +548
Jun01 000417 99.23 99.23 99.22 99.22 +0.04 810 4,971 +325
Sep01 000417 99.07 99.08 99.07 99.07 +0.06 479 13,177 -157
Dec01 000417 98.93 98.93 98.92 98.92 +0.07 215 1,462 -20
Mar02 000417 98.79 98.79 98.79 98.79 +0.07 150 1,182 +150
Jun02 000417 98.67 98.67 98.67 98.67 +0.06 0 79 +0
Sep02 000417 98.45 98.45 98.45 98.45 unch 0 30 +0
Total Volume and Open Interest 8,227 91,369 +2,563
3-Mth Euro-Yen(SIMEX)
Jun00 000417 99.82 99.85 99.82 99.85 +0.03 8,417 83,395 -131
Sep00 000417 99.66 99.72 99.66 99.70 +0.06 6,412 73,937 +1,386
Dec00 000417 99.49 99.54 99.49 99.52 +0.07 6,328 73,903 +2,658
Mar01 000417 99.33 99.40 99.33 99.38 +0.07 5,014 77,799 +957
Jun01 000417 99.22 99.25 99.22 99.24 +0.09 2,808 59,702 +2,830
Sep01 000417 99.04 99.10 99.04 99.08 +0.08 1,992 56,558 +3,594
Dec01 000417 98.88 98.96 98.88 98.93 +0.09 1,047 14,024 +1,191
Mar02 000417 98.82 98.82 98.81 98.81 +0.09 1,310 10,068 +1,134
Total Volume and Open Interest 33,328 451,787 +13,569
German Euro-Bund(EUREX)
Jun00 000417 105.90 105.96 105.42 105.57 +0.14 616,861 654,362 -53,043
Sep00 000417 105.25 105.25 105.06 105.13 +0.14 2,993 29,068 -8
Dec00 000417 104.57 104.57 104.57 104.57 +0.14 0 1,716 -1,061
Total Volume and Open Interest 619,854 685,146 -54,112
German Euro-Bobl(EUREX)
Jun00 000417 103.91 103.98 103.69 103.81 +0.20      
Sep00 000417 103.75 103.75 103.75 103.75 +0.20      
Dec00 000417 103.31 103.31 103.31 103.31 +0.15      
Total Volume and Open Interest 211,307 308,944 -5,500
Long Gilt(LIFFE)
Jun00 000417 113~17 114~05 113~00 113~03 -0~06 13,254 66,656 -728
Sep00 000417 112~32 112~32 112~32 112~32 -0~06 0 202 +0
Total Volume and Open Interest 13,254 66,858 -728
3-Mth Short Sterling(LIFFE)
Jun00 000417 93.57 93.62 93.57 93.60 +0.01 18,222 219,319 +3,152
Sep00 000417 93.44 93.47 93.39 93.41 unch 21,536 193,704 +2,535
Dec00 000417 93.27 93.30 93.23 93.25 +0.01 13,331 108,237 -70
Total Volume and Open Interest 73,365 806,950 +4,164
3-Mth Euribor(LIFFE)
Jun00 000417 95.930 95.935 95.885 95.895 +0.005 62,554 324,716 -11,519
Sep00 000417 95.695 95.725 95.650 95.675 +0.025 52,041 276,807 -10,175
Dec00 000417 95.490 95.500 95.425 95.455 +0.030 26,825 172,557 -737
Total Volume and Open Interest 214,594 1,256,908 -25,196
3-Mth Aus T-Bills(SFE)
Jun00 000417 93.90 93.97 93.86 93.93 +0.15 1,959 0 -186,106
Sep00 000417 93.73 93.79 93.69 93.75 +0.19 5,452 0 -102,873
Dec00 000417 93.65 93.68 93.59 93.63 +0.18 1,147 0 -41,027
Mar01 000417 93.54 93.58 93.53 93.54 +0.16 579 0 -18,821
Jun01 000417 93.48 93.50 93.46 93.46 +0.15 19 0 -13,858
Sep01 000417 93.44 93.45 93.39 93.39 +0.15 118 0 -8,519
Dec01 000417 93.36 93.36 93.33 93.33 +0.14      
Mar02 000417 93.33 93.35 93.30 93.31 +0.15      
Jun02 000417 93.30 93.30 93.27 93.28 +0.14 18 0 -2,175
Sep02 000417 93.27 93.27 93.25 93.25 +0.19      
Total Volume and Open Interest      
10-Year Aus T-Bonds(SFE)
Jun00 000417 93.93 93.97 93.78 93.79 -0.13 4,564 0 -160,068
Sep00 000417 93.75 93.75 93.75 93.75 +0.10      
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Jun00 000417 93.96 94.04 93.94 93.97 +0.16 9,997 0 -252,556
Sep00 000417 93.80 93.80 93.80 93.80 +0.16      
Total Volume and Open Interest      
Gold(CMX)
Apr00 000417 283.2 283.2 281.0 282.1 -0.5 57 147 -30
Jun00 000417 285.0 286.0 282.8 284.2 -0.4 30,672 78,984 -1,511
Aug00 000417 287.7 288.8 286.5 286.8 -0.4 736 14,006 +342
Oct00 000417 290.5 290.5 289.1 289.5 -0.4 5 3,814 +3
Dec00 000417 293.8 294.0 292.0 292.2 -0.4 86 20,108 +25
Feb01 000417 294.5 294.5 294.5 294.5 -0.4 24 6,765 +1
Total Volume and Open Interest 31,626 150,828 -1,182
Silver(CMX)
May00 000417 517.5 518.0 513.5 514.3 -3.2 17,906 46,348 +482
Jul00 000417 521.5 522.0 518.0 518.4 -3.0 4,933 16,556 +2,314
Sep00 000417 525.0 525.0 521.0 522.2 -2.8 6 2,724 +0
Dec00 000417 528.5 529.0 526.1 526.1 -2.6 117 6,478 +40
Mar01 000417 528.9 528.9 528.9 528.9 -2.6 30 723 +0
Total Volume and Open Interest 23,214 76,708 +3,037
Platinum(NYM)
Apr00 000417 505.1 505.1 505.1 505.1 -7.5 11 163 -10
Jul00 000417 488.5 489.0 472.5 475.1 -12.5 1,413 8,266 +277
Oct00 000417 463.0 463.0 460.1 460.1 -12.5 91 288 +15
Jan01 000417 449.1 449.1 449.1 449.1 -12.5 1 11 +0
Total Volume and Open Interest 1,516 8,728 +282
Palladium(NYME)
Jun00 000417 577.00 581.00 575.00 577.50 -3.45 82 2,229 +13
Sep00 000417 575.50 575.50 575.50 575.50 -3.45 0 100 +0
Dec00 000417 568.50 568.50 568.50 568.50 -3.45 10 10  
Total Volume and Open Interest 92 2,598  
Copper(CMX)
May00 000417 74.25 75.10 74.25 74.35 -1.00 10,210 40,307 -2,471
Jul00 000417 75.30 76.00 75.30 75.30 -1.00 2,918 12,752 +1,287
Sep00 000417 76.30 76.80 76.00 76.00 -1.00 777 5,876 +485
Dec00 000417 77.30 77.70 76.95 76.95 -1.00 196 5,026 +90
Mar01 000417 78.15 78.50 77.55 77.55 -1.00 57 1,757 +30
Total Volume and Open Interest 14,702 76,985 -475
DJIA Index(CBOT)
Jun00 000417 10360 10690 10290 10682 +342 24,297 16,332 -31
Sep00 000417 10465 10817 10450 10817 +342 60 750 +5
Dec00 000417 10595 10959 10595 10959 +344 15 1,326 +10
Total Volume and Open Interest 24,372 18,414 -16
S & P 500(CME)
Jun00 000417 1367.50 1415.00 1359.00 1412.70 +45.20 139,154 378,634 +10,131
Sep00 000417 1384.00 1434.00 1379.00 1432.20 +46.20 115 5,957 +101
Dec00 000417 1448.10 1452.70 1399.00 1452.70 +46.70 8 3,467 +45
Mar01 000417 1448.20 1474.20 1420.00 1474.20 +47.20 9 306 +5
Total Volume and Open Interest 139,294 388,736 +10,285
S & P 500 E-Mini(Globex)
Jun00 000417 1366.75 1414.50 1342.25 1412.75 +45.25 90,233 28,399 +3,625
Sep00 000417 1405.00 1432.25 1399.00 1432.25 +46.25 1 8 +0
Total Volume and Open Interest 90,234 28,407 +3,625
NASDAQ 100(CME)
Jun00 000417 3200.00 3585.00 3170.00 3577.50 +360.00 37,775 40,846 +2,351
Sep00 000417 3320.00 3627.50 3300.50 3627.50 +360.00 2 21 +4
Dec00 000417 3720.50 3720.50 3720.50 3720.50 +360.00 5 10 +4
Total Volume and Open Interest 37,782 40,877 +2,359
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000417 3207.5 3590.0 3107.5 3577.5 +360.0 43,966 18,526 +3,453
Sep00 000417 3410.0 3627.5 3320.0 3627.5 +360.0 0 1 +0
Total Volume and Open Interest 43,966 18,527 +3,453
NYSE Composite(NYBOT)
Jun00 000417 619.00 627.75 608.50 626.95 +7.85 1,970 2,440 -184
Sep00 000417 634.75 634.75 634.75 634.75 +7.85      
Dec00 000417 642.55 642.55 642.55 642.55 +7.85      
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000417 433.00 455.00 428.50 450.25 +17.25 142 12,314 +65
Sep00 000417 455.75 457.50 455.75 455.75 +17.25 0 2 +0
Dec00 000417 461.75 463.50 461.75 461.75 +17.25      
Total Volume and Open Interest 142 12,316 +65
Russell 2000(CME)
Jun00 000417 454.00 469.50 444.00 465.75 +6.50 200 12,988 +2
Sep00 000417 472.25 474.00 472.25 472.25 +6.50      
Dec00 000417 479.80 481.55 479.80 479.80 +6.50      
Total Volume and Open Interest 200 12,988 +2
Value Line(KCBT)
Jun00 000417 1005.00 1019.50 988.00 1016.85 +15.85 70 131 +20
Total Volume and Open Interest 70 132 +20
Nikkei 225(CME)
Jun00 000417 19000 19390 18950 19390 -410 4,022 14,743 +856
Sep00 000417 19390 19390 19075 19390 -385 0 1 +0
Total Volume and Open Interest 4,022 14,744 +856
Nikkei 225(SIMEX)
Jun00 000417 19700 19700 18510 18940 -1540 12,520 96,549 -1,365
Sep00 000417 18955 18955 18955 18955 -1540 0 9,728 +0
Dec00 000417 18935 18935 18935 18935 -1540 0 2,063 +0
Total Volume and Open Interest 26,616 124,421 -450
CAC 40(MATIF)
Apr00 000417 5816.0 6177.0 5732.0 6175.0 +250.0 60,077 122,852 +1,806
May00 000417 5800.0 6067.0 5800.0 6003.0 +43.0 1,052 2,675 +662
Jun00 000417 5750.0 6067.5 5750.0 6059.0 +29.0 1,197 50,638 +26
Total Volume and Open Interest 62,326 222,291 +2,494
DAX Index(EUREX)
Jun00 000417 6980.0 7215.0 6937.0 7204.0 -21.0 49,027 366,495 +4,139
Sep00 000417 7051.0 7274.5 7004.5 7271.5 -26.0 70 680 -31
Dec00 000417 7030.0 7350.0 7030.0 7350.0 -26.5 3 302 +5
Total Volume and Open Interest 49,100 367,477 +4,113
FT-SE 100(LIFFE)
Jun00 000417 5877.00 6112.50 5877.00 6004.50 -155.50 38,278 211,877 +1,049
Sep00 000417 6093.50 6135.00 6069.50 6069.50 -155.50 18 1,184 +18
Dec00 000417 6176.00 6176.00 6149.50 6149.50 -165.50 10 5 +0
Total Volume and Open Interest 38,306 213,066 +1,067
SPI 200(SFE)
Jun00 000417 2999.0 3004.0 2957.0 2957.0 -193.0 9,562 0 -136,517
Sep00 000417 2998.0 2998.0 2973.0 2973.0 -195.0 205 0 -4,311
Dec00 000417 2997.0 2997.0 2997.0 2997.0 -193.0 208 0 -2,038
Total Volume and Open Interest      
GSCI(CME)
May00 000417 196.00 199.70 196.00 199.20 +1.40 1,779 38,815 +1,437
Jun00 000417 197.60 198.00 196.30 197.60 +1.20 0 51 +0
Jul00 000417 197.80 197.80 196.50 197.80 +0.30      
Total Volume and Open Interest 3,370 39,552 +258
Bridge CRB Index(NYBOT)
Jun00 000417 212.00 213.50 211.70 213.20 +0.30 210 1,245 +21
Aug00 000417 213.80 214.20 213.80 214.20 +0.30 3 1,056 +1
Nov00 000417 215.20 215.20 215.20 215.20 +0.30 0 527 +0
Total Volume and Open Interest 213 2,828 -774
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