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 18, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000418 531.00 534.50 529.50 534.00 +2.50 14,288 49,336 -2,354
Jul00 000418 544.00 547.50 542.25 547.00 +3.00 26,876 77,135 +1,309
Aug00 000418 547.50 550.75 546.00 550.50 +3.25 585 8,648 +26
Sep00 000418 549.50 553.00 548.50 553.00 +3.75 280 5,641 -25
Nov00 000418 557.00 561.00 555.50 560.00 +3.25 4,045 44,042 +191
Jan01 000418 563.50 567.50 563.00 567.50 +3.00 129 3,607 +63
Mar01 000418 572.50 574.50 570.50 574.25 +3.00 965 2,705 +98
Total Volume and Open Interest 47,362 195,939 -602
Soybean Meal(CBOT)
May00 000418 167.60 168.50 167.10 168.20 +0.40 6,987 35,101 -1,186
Jul00 000418 169.20 170.00 168.60 169.80 +0.60 4,070 44,015 -269
Aug00 000418 169.10 169.90 168.80 169.70 +0.50 603 10,258 +75
Sep00 000418 169.10 170.00 169.00 169.70 +0.30 286 6,697 -53
Oct00 000418 169.50 170.00 169.00 169.80 +0.10 125 6,973 -47
Dec00 000418 171.50 172.60 171.10 172.10 +0.30 1,370 15,267 +123
Jan01 000418 172.60 173.00 172.20 172.70 +0.20 42 1,215 +24
Mar01 000418 174.40 174.50 173.80 173.90 unch 995 2,114 -122
Total Volume and Open Interest 14,668 123,024 -1,381
Soybean Oil(CBOT)
May00 000418 18.05 18.35 18.02 18.33 +0.24 7,428 40,022 -1,650
Jul00 000418 18.38 18.77 18.38 18.74 +0.28 6,394 55,403 +912
Aug00 000418 18.57 18.95 18.57 18.94 +0.32 1,096 11,529 +232
Sep00 000418 18.80 19.10 18.78 19.10 +0.34 246 8,428 -75
Oct00 000418 18.94 19.25 18.94 19.25 +0.34 106 6,752 -88
Dec00 000418 19.33 19.56 19.28 19.55 +0.27 1,611 20,043 +552
Jan01 000418 19.68 19.85 19.58 19.85 +0.25 691 8,123 -126
Mar01 000418 19.81 20.15 19.81 20.15 +0.37 713 2,732 -11
Total Volume and Open Interest 18,345 157,988 -230
Canola(WCE)
May00 000418 270.5 274.0 269.8 273.7 +3.8 2,410 15,397 -2,210
Jul00 000418 276.4 280.0 275.9 279.8 +3.7 3,493 25,978 -675
Aug00 000418 280.0 282.8 280.0 282.8 +3.8 7 2,874 +0
Sep00 000418 284.7 284.7 284.7 284.7 +3.1 0 660 +0
Nov00 000418 289.0 292.3 289.0 292.0 +3.5 1,036 19,105 -250
Total Volume and Open Interest 7,106 67,110 -3,269
Corn(CBOT)
May00 000418 224.25 225.75 223.50 224.50 +0.50 23,984 110,598 -2,756
Jul00 000418 232.50 234.75 232.00 233.50 +1.00 28,554 191,717 +2,519
Sep00 000418 240.75 242.75 240.25 241.50 +0.75 912 48,228 -67
Nov00 000418 247.00 248.00 245.75 247.25 +1.00 5 958 +3
Dec00 000418 250.75 252.25 250.00 251.00 +0.25 6,407 113,982 -188
Jan01 000418 254.50 254.75 254.50 254.75 +0.75 0 37 +0
Total Volume and Open Interest 60,285 488,768 -228
Wheat(CBOT)
May00 000418 254.00 254.25 249.50 252.25 -1.00 6,756 35,993 -2,150
Jul00 000418 265.50 266.50 262.00 264.25 -1.25 11,976 64,276 +274
Sep00 000418 276.50 277.00 273.50 275.25 -1.75 519 10,631 +8
Dec00 000418 292.00 292.25 288.50 290.25 -1.50 660 15,029 -30
Mar01 000418 304.50 305.50 302.50 303.75 -1.25 26 3,186 +13
Total Volume and Open Interest 20,007 130,049 -1,829
Wheat(KCBT)
May00 000418 280.00 280.25 275.75 278.25 -0.50 1,710 18,116 -299
Jul00 000418 290.50 290.50 287.00 289.00 unch 2,014 32,951 +230
Sep00 000418 299.25 299.50 296.75 298.75 unch 263 3,825 +55
Dec00 000418 313.50 313.50 311.50 313.50 unch 115 8,496 +90
Mar01 000418 325.00 326.00 325.00 325.00 -0.50 43 811 +23
Total Volume and Open Interest 4,171 64,690 +119
Wheat(MGE)
May00 000418 319.00 319.75 316.00 318.00 -1.00 973 9,236 -245
Jul00 000418 329.50 330.75 326.50 328.75 -1.00 742 6,955 -40
Sep00 000418 339.50 340.50 336.75 339.25 -1.00 67 4,426 +6
Dec00 000418 352.00 352.50 349.25 352.50 -0.25 33 1,879 +3
Mar01 000418 363.00 363.00 363.00 363.00 -2.00 0 209 +0
Total Volume and Open Interest 1,815 22,729 -276
Oats(CBOT)
May00 000418 123.00 123.25 122.50 122.50 unch 242 3,700 -78
Jul00 000418 119.75 120.50 119.50 119.75 +0.25 436 8,730 +107
Sep00 000418 120.75 121.25 120.50 121.00 +0.75 34 1,893 +15
Dec00 000418 127.00 127.25 126.50 127.25 +0.25 100 3,735 +58
Total Volume and Open Interest 812 18,395 +102
Rough Rice(CBOT)
May00 000418 5.52 5.55 5.52 5.53 unch 128 3,106 -97
Jul00 000418 5.83 5.86 5.82 5.84 +0.01 279 2,394 +115
Sep00 000418 6.74 6.74 6.74 6.74 -0.01 1 628 +0
Nov00 000418 6.90 6.90 6.87 6.87 unch 12 1,070 +7
Total Volume and Open Interest 419 7,374 +25
Live Cattle(CME)
Apr00 000418 73.750 73.950 73.600 73.925 +0.450 2,097 13,050 -755
Jun00 000418 69.200 69.425 69.075 69.275 +0.300 4,320 54,120 +79
Aug00 000418 69.450 69.600 69.175 69.350 +0.075 2,999 26,351 +131
Oct00 000418 72.300 72.450 72.075 72.325 +0.125 1,160 16,307 +440
Dec00 000418 73.600 73.725 73.350 73.600 +0.150 319 6,636 +110
Feb01 000418 74.500 74.625 74.425 74.550 +0.050 57 3,223 +20
Total Volume and Open Interest 11,109 123,486 +149
Feeder Cattle(CME)
Apr00 000418 84.650 84.650 84.500 84.575 +0.050 233 2,477 -140
May00 000418 84.350 84.650 84.200 84.475 +0.200 577 8,485 -84
Aug00 000418 86.350 86.600 86.150 86.425 +0.075 481 6,747 +133
Sep00 000418 86.400 86.550 86.300 86.425 +0.025 85 1,759 +51
Oct00 000418 86.850 87.075 86.800 87.000 +0.250 38 1,798 -6
Nov00 000418 87.750 87.900 87.700 87.900 +0.150 28 1,261 +14
Jan01 000418 87.900 88.000 87.900 87.975 +0.075 0 537 +0
Total Volume and Open Interest 1,447 23,073 -27
Lean Hogs(CME)
Jun00 000418 74.000 75.700 73.925 75.650 +1.300 2,348 35,332 -143
Jul00 000418 71.325 72.575 71.325 72.450 +0.700 856 10,032 -31
Aug00 000418 68.100 69.275 68.025 69.225 +0.700 518 9,000 -109
Oct00 000418 60.250 61.225 60.150 61.000 +0.350 164 4,631 +31
Dec00 000418 58.000 58.900 57.900 58.700 +0.450 149 3,515 -13
Feb01 000418 58.500 59.450 58.500 59.450 +0.475 10 859 -1
Apr01 000418 56.750 56.750 56.600 56.725 -0.050 1 165 +1
Jun01 000418 63.950 64.700 63.900 64.700 +0.750 0 16 +0
Total Volume and Open Interest 4,070 70,491 -275
Pork Bellies(CME)
May00 000418 95.275 97.950 94.200 97.950 +3.000 691 4,002 -128
Jul00 000418 93.100 95.750 92.200 95.750 +3.000 384 1,816 +44
Aug00 000418 90.150 92.725 89.050 92.725 +3.000 51 574 +6
Feb01 000418 66.500 66.500 66.500 66.500 +3.000 1 1  
Mar01 000418 66.000 66.000 66.000 66.000 +3.000 1 1  
Total Volume and Open Interest 1,128 6,394  
Cocoa(NYBOT)
May00 000418 835 850 830 837 +13 317 780 -503
Jul00 000418 875 889 868 876 +10 4,784 40,267 +616
Sep00 000418 897 914 895 901 +10 739 22,268 +10
Dec00 000418 935 950 932 936 +9 118 11,539 +10
Mar01 000418 970 982 970 972 +9 18 8,220 -4
May01 000418 995 997 995 997 +9 163 5,406 +79
Jul01 000418 1022 1022 1022 1022 +9 403 6,990 +346
Total Volume and Open Interest 7,185 101,207 +554
Coffee "C"(NYBOT)
May00 000418 92.00 95.80 92.00 94.05 +1.25 9,443 12,676 -3,403
Jul00 000418 96.25 100.00 96.15 98.00 +1.85 8,046 25,228 +2,871
Sep00 000418 99.25 102.60 99.10 100.80 +1.65 1,043 11,225 +112
Dec00 000418 103.10 106.00 103.00 104.60 +1.65 90 4,467 +8
Mar01 000418 106.50 109.25 106.50 108.40 +1.65 33 1,399 +2
May01 000418 110.65 110.65 110.65 110.65 +1.75 0 119 +0
Total Volume and Open Interest 18,655 55,131 -410
Orange Juice(NYBOT)
May00 000418 84.80 85.30 83.60 84.60 -0.20 2,612 8,057 -607
Jul00 000418 84.30 84.95 83.50 84.70 +0.10 1,810 7,748 +238
Sep00 000418 84.50 85.00 83.60 84.75 +0.10 363 2,974 +66
Nov00 000418 84.00 84.65 83.75 84.65 unch 40 1,270 +16
Jan01 000418 85.00 85.00 83.60 84.90 unch 2 748 +0
Total Volume and Open Interest 4,849 21,697 -287
Sugar #11(NYBOT)
May00 000418 6.47 6.48 6.33 6.35 -0.10 10,374 29,145 -5,529
Jul00 000418 6.56 6.57 6.44 6.45 -0.15 28,436 91,540 +8,412
Oct00 000418 6.75 6.76 6.66 6.70 -0.09 3,726 35,126 -199
Mar01 000418 6.91 6.93 6.85 6.87 -0.09 2,129 23,333 +331
May01 000418 6.96 6.97 6.92 6.92 -0.09 108 3,656 +12
Total Volume and Open Interest 45,564 191,705 +3,033
London Cocoa(LCE)
May00 000418 607 624 605 621 +23 657 22,094 -505
Jul00 000418 609 627 608 624 +23 763 39,596 +340
Sep00 000418 633 649 633 646 +23 28 28,028 +20
Dec00 000418 662 681 662 678 +23 303 27,027 +68
Mar01 000418 678 694 678 692 +21 311 17,129 -90
May01 000418 692 708 692 706 +21 5 9,182 -2
Jul01 000418 720 720 720 720 +21 0 4,868 +0
Total Volume and Open Interest 2,267 151,725 +31
London Coffee(LCE)
May00 000418 915.00 924.00 912.00 924.00 +9.00 2,348 20,543 -1,549
Jul00 000418 930.00 945.00 930.00 943.00 +12.00 2,519 28,056 +1,083
Sep00 000418 947.00 956.00 945.00 956.00 +10.00 844 10,230 +401
Nov00 000418 964.00 974.00 964.00 974.00 +9.00 330 4,277 +247
Jan01 000418 982.00 988.00 980.00 988.00 +9.00 8 1,447 -4
Mar01 000418 990.00 1000.00 990.00 1000.00 +9.00 28 638 +19
Total Volume and Open Interest 6,084 65,207 +204
London Sugar(LCE)
May00 000414 190.80 194.60 188.00 189.50 -1.30 2,157 2,521 -1,172
Aug00 000418 198.50 198.90 196.10 196.90 -3.30 1,208 26,035 +114
Oct00 000418 198.00 198.60 197.00 197.20 -3.10 218 10,141 +85
Dec00 000418 200.00 200.50 199.00 199.20 -2.90 100 586 +48
Mar01 000418 203.00 203.00 202.70 202.70 -2.70 32 1,013 +24
Total Volume and Open Interest 1,558 39,686 -1,173
Cotton(NYBOT)
May00 000418 56.60 57.60 56.60 57.30 +0.38 3,987 9,489 -1,680
Jul00 000418 58.15 58.94 58.07 58.73 +0.40 4,288 28,814 +1,146
Oct00 000418 59.10 59.75 59.10 59.50 +0.27 25 1,282 -3
Dec00 000418 60.08 60.65 60.00 60.28 +0.20 369 13,880 +71
Mar01 000418 61.50 61.50 61.30 61.30 +0.20 39 1,443 +24
May01 000418 61.80 61.80 61.80 61.80 +0.17 20 694 +13
Total Volume and Open Interest 8,744 56,004 -427
Lumber(CME)
May00 000418 306.0 306.6 301.2 304.5 -4.6 485 1,993 +18
Jul00 000418 312.0 312.8 306.2 310.3 -4.9 362 949 +48
Sep00 000418 313.0 313.0 307.8 310.1 -6.2 14 188 +6
Nov00 000418 308.9 311.9 306.5 307.0 -5.3 9 74 +2
Total Volume and Open Interest 870 3,207 +74
Crude Oil(NYM)
May00 000418 26.10 26.20 25.40 26.11 +0.22 49,172 47,954 -12,900
Jun00 000418 24.90 24.95 24.42 24.83 +0.26 56,392 123,634 +199
Jul00 000418 24.50 24.51 24.10 24.40 +0.12 10,412 49,221 +1,041
Aug00 000418 24.28 24.30 23.95 24.15 +0.08 4,114 32,277 +1,434
Sep00 000418 24.15 24.15 23.73 23.92 +0.05 3,363 21,518 +755
Oct00 000418 23.80 23.80 23.59 23.69 +0.03 1,115 17,944 +429
Nov00 000418 23.62 23.62 23.40 23.46 +0.01 214 15,326 +100
Dec00 000418 23.40 23.43 23.00 23.22 -0.01 3,879 35,878 +45
Jan01 000418 22.92 23.00 22.92 22.99 -0.01 585 14,815 -162
Feb01 000418 22.71 22.77 22.70 22.77 -0.02 22 5,983 +0
Total Volume and Open Interest 73,739 462,470 -8,597
Heating Oil(NYM)
May00 000418 70.15 71.40 69.60 70.78 +1.31 28,069 103,784 +6,778
Jun00 000418 65.60 65.70 64.50 65.25 +0.46 28,069 103,784 +6,778
Jul00 000418 63.00 63.40 62.65 63.10 +0.31 2,109 12,145 +369
Aug00 000418 63.00 63.00 62.55 62.90 +0.21 861 8,241 +1,065
Sep00 000418 63.50 63.60 62.80 63.30 +0.11 332 5,809 +118
Oct00 000418 63.85 64.50 63.65 63.65 +0.11 184 3,624 +32
Nov00 000418 64.05 64.25 63.90 63.95 +0.11 78 4,263 +658
Dec00 000418 64.50 64.50 64.20 64.25 +0.11 265 12,556 +931
Jan01 000418 64.60 64.80 64.30 64.30 +0.11 126 4,333 +757
Feb01 000418 63.30 63.90 63.25 63.50 +0.11 17 3,767 +925
Total Volume and Open Interest 28,069 103,784 +6,778
Unleaded Gas(NYM)
May00 000418 82.70 83.10 80.60 82.86 +0.88 16,674 27,955 -1,243
Jun00 000418 79.50 79.95 78.10 79.84 +0.89 9,372 23,919 +2,590
Jul00 000418 76.45 77.10 75.95 77.07 +0.72 2,931 16,084 -223
Aug00 000418 74.25 74.50 73.35 74.50 +0.60 1,449 14,571 +492
Sep00 000418 71.70 72.05 71.10 72.05 +0.50 1,677 14,403 +530
Oct00 000418 68.50 68.75 68.50 68.75 +0.20 30 6,076 +595
Nov00 000418 67.60 67.60 67.20 67.20 +0.15 29 3,085 +593
Dec00 000418 65.90 65.90 65.90 65.90 +0.20 27 1,557 +17
Total Volume and Open Interest 32,216 107,742 +3,369
Natural Gas(NYM)
May00 000418 3.150 3.165 3.065 3.098 -0.060 2,167 57,975 -1,683
Jun00 000418 3.150 3.180 3.090 3.118 -0.054 18,689 39,778 +3,333
Jul00 000418 3.165 3.190 3.100 3.130 -0.051 4,336 23,018 +410
Aug00 000418 3.160 3.200 3.110 3.137 -0.046 102 21,082 +1,566
Sep00 000418 3.165 3.175 3.100 3.128 -0.045 3,613 20,630 +1,139
Oct00 000418 3.170 3.185 3.115 3.138 -0.042 3,707 21,676 +293
Nov00 000418 3.250 3.260 3.215 3.230 -0.035 1,435 14,001 +235
Dec00 000418 3.345 3.350 3.290 3.325 -0.027 954 19,274 +21
Total Volume and Open Interest 41,212 324,224 +9,012
Brent Crude Oil(IPE)
Jun00 000418 23.15 23.20 22.67 23.05 +0.31 35,665 85,620 -3,048
Jul00 000418 23.14 23.14 22.73 23.04 +0.33 8,281 39,625 +527
Aug00 000418 23.02 23.04 22.71 22.96 +0.29 2,332 17,816 +381
Sep00 000418 22.97 22.97 22.64 22.82 +0.24 704 15,058 +572
Oct00 000418 22.73 22.82 22.55 22.71 +0.19 50 12,086 +0
Nov00 000418 22.74 22.74 22.44 22.60 +0.14 90 6,032 -182
Dec00 000418 22.56 22.56 22.30 22.46 +0.11 1,892 26,369 -381
Jan01 000418 22.33 22.33 22.22 22.22 +0.10 510 9,709 -190
Total Volume and Open Interest 49,924 253,910 -2,321
Gas Oil(IPE)
May00 000418 204.50 205.75 202.25 205.00 +4.00 9,801 23,756 -616
Jun00 000418 196.50 197.50 194.00 195.25 +2.50 7,208 22,409 -12
Jul00 000418 194.00 194.25 191.75 192.50 +2.00 1,538 9,726 -69
Aug00 000418 194.25 194.50 192.25 192.75 +1.50 756 6,725 +426
Sep00 000418 195.25 195.25 192.50 193.50 +1.25 358 4,280 +256
Oct00 000418 196.00 196.00 194.50 194.50 +1.25 15 1,824 +15
Nov00 000418 196.75 196.75 195.00 195.00 +1.00 36 1,601 -15
Dec00 000418 195.75 196.75 195.50 195.75 +1.00 650 16,491 -49
Total Volume and Open Interest 20,392 89,337 -49
US Dollar Index(NYBOT)
Jun00 000418 106.32 106.59 106.06 106.43 +0.51 1,974 5,576 +78
Sep00 000418 105.95 106.08 105.90 106.08 +0.51 3 2,010 +1
Dec00 000418 105.73 105.73 105.73 105.73 +0.51      
Total Volume and Open Interest 1,977 7,586 +79
Australian Dollar(IMM)
Jun00 000418 59.35 59.69 59.35 59.55 +0.44 2,877 24,734 +370
Sep00 000418 59.60 59.60 59.60 59.60 +0.44 12 21 +8
Dec00 000418 59.65 59.65 59.65 59.65 +0.44 17 80 +9
Total Volume and Open Interest 2,906 24,950 +387
British Pound(IMM)
Jun00 000418 158.30 158.34 157.50 157.88 -0.50 4,094 38,251 +359
Sep00 000418 158.04 158.04 157.60 158.02 -0.50 5 34 +2
Dec00 000418 158.26 158.26 158.10 158.26 -0.50 0 225 +0
Total Volume and Open Interest 4,099 38,510 +361
Canadian Dollar(IMM)
Jun00 000418 67.31 67.64 67.22 67.55 +0.18 14,320 57,177 +5,719
Sep00 000418 67.42 67.77 67.39 67.70 +0.17 413 6,969 +144
Dec00 000418 67.57 67.95 67.57 67.86 +0.17 234 1,673 +85
Mar01 000418 67.70 68.10 67.70 68.02 +0.17 23 422 +4
Total Volume and Open Interest 15,012 66,337 +5,952
Japanese Yen(IMM)
Jun00 000418 96.97 97.11 96.46 96.48 -0.44 13,442 74,252 +1,396
Sep00 000418 98.58 98.62 98.00 98.01 -0.45 11 889 +3
Dec00 000418 99.61 99.61 99.61 99.61 -0.45 18 326 +4
Total Volume and Open Interest 13,471 75,547 +1,403
Swiss Franc(IMM)
Jun00 000418 60.83 60.88 60.30 60.52 -0.57 16,583 40,628 +54
Sep00 000418 61.37 61.37 60.92 61.04 -0.58 36 184 -16
Dec00 000418 61.55 61.55 61.55 61.55 -0.59 0 4 +0
Total Volume and Open Interest 16,619 40,816 +38
EuroFX(IMM)
Jun00 000418 95.41 95.47 94.94 95.12 -0.63 21,603 57,364 -958
Sep00 000418 96.02 96.02 95.65 95.70 -0.63 7 1,265 +2
Dec00 000418 96.28 96.28 96.28 96.28 -0.63 0 48 +0
Total Volume and Open Interest 21,610 58,677 -956
Mexican Peso(IMM)
Jun00 000418 10420.0 10490.0 10410.0 10478.0 +98.0 9,786 15,188 -2,365
Sep00 000418 10223.0 10223.0 10223.0 10223.0 +98.0 17 2,387 +0
Total Volume and Open Interest 9,816 18,968 -2,357
30-Year T-Bonds(CBOT)
Jun00 000418 97~02 97~16 96~18 97~03 -0~02 249,098 509,192 +3,113
Sep00 000418 97~07 97~12 96~16 96~31 -0~03 1,055 4,795 +619
Dec00 000418 96~31 96~31 96~31 96~31 -0~04 1,695 2,143 +1,558
Total Volume and Open Interest 251,848 516,335 +5,290
Municipal Bonds(CBOT)
Jun00 000418 94~10 94~24 94~04 94~14 +0~07 1,058 22,871 +30
Sep00 000418 93~24 93~24 93~24 93~24 +0~07 0 1 +0
Total Volume and Open Interest 1,058 22,872 +30
10-Year T-Notes(CBOT)
Jun00 000418 97~275 98~030 97~155 97~245 -0~025 133,127 628,651 -1,210
Sep00 000418 97~225 97~225 97~110 97~190 -0~030 1,362 4,257 +695
Total Volume and Open Interest 134,489 632,908 -515
5-Year T-Notes(CBOT)
Jun00 000418 98~265 98~275 98~190 98~230 -0~050 67,050 416,080 +14
Sep00 000418 98~225 98~225 98~225 98~225 -0~055 420 6,366 -30
Total Volume and Open Interest 67,470 422,446 -16
2 Year T-Notes(CBOT)
Jun00 000418 99~040 99~046 99~031 99~042 unch 3,244 42,502 +91
Total Volume and Open Interest 3,244 42,502 +91
3-Mth T-Bills(IMM)
Jun00 000418 94.08 94.08 94.05 94.06 -0.05 3 702 -3
Total Volume and Open Interest 3 702 -3
Eurodollars(IMM)
Jun00 000418 93.425 93.430 93.410 93.420 unch 70,539 530,137 -5,076
Sep00 000418 93.235 93.255 93.230 93.245 unch 147,843 498,966 -3,361
Dec00 000418 93.095 93.115 93.075 93.095 -0.010 135,748 430,000 +14,844
Mar01 000418 93.075 93.090 93.045 93.065 -0.015 134,150 358,555 +31,627
Jun01 000418 92.985 93.005 92.960 92.990 -0.010 62,586 242,034 +18,677
Sep01 000418 92.965 92.975 92.930 92.955 -0.015 36,325 184,745 +192
Dec01 000418 92.910 92.920 92.870 92.900 -0.010 12,300 125,130 -71
Mar02 000418 92.955 92.960 92.910 92.945 -0.015 11,359 114,601 -364
Jun02 000418 92.960 92.965 92.915 92.945 -0.020 5,017 86,862 -908
Sep02 000418 92.955 92.965 92.910 92.940 -0.020 10,167 82,662 -1,959
Dec02 000418 92.900 92.900 92.845 92.880 -0.025 3,717 69,990 -1,559
Mar03 000418 92.935 92.935 92.890 92.920 -0.030 4,331 63,385 +412
Total Volume and Open Interest 667,364 3,228,827 +53,669
3-Mth Euro-Yen(IMM)
Jun00 000418 99.85 99.85 99.84 99.84 unch 1,143 18,713 +503
Sep00 000418 99.69 99.69 99.69 99.69 unch 860 20,154 +818
Dec00 000418 99.51 99.51 99.51 99.51 unch 1,653 11,013 +498
Mar01 000418 99.37 99.37 99.37 99.37 +0.01 2,235 22,305 -72
Jun01 000418 99.23 99.24 99.23 99.24 +0.02 190 5,273 +302
Sep01 000418 99.08 99.08 99.08 99.08 +0.01 254 13,958 +781
Dec01 000418 98.93 98.93 98.93 98.93 +0.01 51 1,347 -115
Mar02 000418 98.80 98.80 98.80 98.80 +0.01 0 1,188 +6
Jun02 000418 98.67 98.67 98.67 98.67 unch 0 79 +0
Sep02 000418 98.45 98.45 98.45 98.45 unch 0 30 +0
Total Volume and Open Interest 495 21,905 -69,464
3-Mth Euro-Yen(SIMEX)
Jun00 000418 99.85 99.85 99.84 99.85 unch 8,699 83,395 +0
Sep00 000418 99.69 99.70 99.68 99.69 -0.01 16,301 73,937 +0
Dec00 000418 99.51 99.52 99.50 99.51 -0.01 22,474 73,903 +0
Mar01 000418 99.36 99.39 99.36 99.37 -0.01 13,300 77,799 +0
Jun01 000418 99.22 99.25 99.22 99.23 -0.01 6,840 59,702 +0
Sep01 000418 99.07 99.09 99.07 99.08 unch 5,095 56,558 +0
Dec01 000418 98.94 98.94 98.93 98.93 unch 967 14,024 +0
Mar02 000418 98.81 98.81 98.81 98.81 unch 700 10,068 +0
Total Volume and Open Interest 74,376 451,787 +0
German Euro-Bund(EUREX)
Jun00 000418 105.25 105.47 105.22 105.31 -0.26 528,343 635,565 -18,797
Sep00 000418 104.87 105.00 104.84 104.86 -0.27 1,738 30,567 +1,499
Dec00 000418 104.31 104.31 104.31 104.31 -0.26 0 1,229 -487
Total Volume and Open Interest 530,081 667,361 -17,785
German Euro-Bobl(EUREX)
Jun00 000418 103.67 103.72 103.59 103.67 -0.14 212,578 314,301 +314,301
Sep00 000418 103.60 103.60 103.60 103.60 -0.15 737 2,483 +2,483
Dec00 000418 103.17 103.17 103.17 103.17 -0.14      
Total Volume and Open Interest 213,315 316,784 +7,840
Long Gilt(LIFFE)
Jun00 000418 112~31 113~12 112~28 113~07 +0~04 16,209 64,640 -2,016
Sep00 000418 113~04 113~04 113~04 113~04 +0~04 0 202 +0
Total Volume and Open Interest 17,820 64,842 -2,016
3-Mth Short Sterling(LIFFE)
Jun00 000418 93.57 93.59 93.56 93.58 -0.02 23,292 210,579 -8,740
Sep00 000418 93.38 93.41 93.36 93.38 -0.03 22,937 192,981 -723
Dec00 000418 93.22 93.25 93.20 93.22 -0.03 11,905 112,250 +4,013
Total Volume and Open Interest 79,800 800,795 -6,155
3-Mth Euribor(LIFFE)
Jun00 000418 95.875 95.885 95.865 95.875 -0.020 59,968 322,281 -2,435
Sep00 000418 95.640 95.665 95.620 95.655 -0.020 58,605 268,216 -8,591
Dec00 000418 95.410 95.430 95.395 95.420 -0.035 30,137 172,602 +45
Total Volume and Open Interest 214,523 1,215,537 -41,371
3-Mth Aus T-Bills(SFE)
Jun00 000418 93.84 93.89 93.81 93.88 -0.05 28,075 212,680 +212,680
Sep00 000418 93.63 93.72 93.60 93.71 -0.04 29,027 116,692 +116,692
Dec00 000418 93.49 93.60 93.49 93.58 -0.05 6,488 45,576 +45,576
Mar01 000418 93.41 93.50 93.41 93.48 -0.06 629 18,703 +18,703
Jun01 000418 93.32 93.41 93.32 93.39 -0.07 361 13,567 +13,567
Sep01 000418 93.25 93.33 93.25 93.31 -0.08 166 8,484 +8,484
Dec01 000418 93.19 93.27 93.19 93.25 -0.08 156 5,794 +5,794
Mar02 000418 93.15 93.22 93.15 93.22 -0.09 207 4,967 +4,967
Jun02 000418 93.18 93.19 93.18 93.19 -0.09 56 2,301 +2,301
Sep02 000418 93.15 93.16 93.15 93.16 -0.09 54 2,094 +2,094
Total Volume and Open Interest 65,219 434,609 +434,609
10-Year Aus T-Bonds(SFE)
Jun00 000418 93.79 93.85 93.76 93.77 -0.02 5,589 168,422 +168,422
Sep00 000418 93.66 93.66 93.66 93.66 -0.09      
Total Volume and Open Interest 5,589 168,422 +168,422
3-Year Aus T-Bonds(SFE)
Jun00 000418 93.81 93.90 93.79 93.88 -0.09 12,468 307,773 +307,773
Sep00 000418 93.71 93.71 93.71 93.71 -0.09      
Total Volume and Open Interest 12,468 307,773 +307,773
Gold(CMX)
Apr00 000418 281.0 281.0 281.0 281.0 -1.1 63 106 -41
Jun00 000418 283.6 284.7 282.4 283.0 -1.2 17,842 79,020 +36
Aug00 000418 286.5 287.0 285.2 285.6 -1.2 135 14,053 +47
Oct00 000418 288.5 288.5 288.3 288.3 -1.2 6 3,816 +2
Dec00 000418 291.8 292.2 291.0 291.0 -1.2 107 20,144 +36
Feb01 000418 293.3 293.3 293.3 293.3 -1.2 0 6,765 +0
Total Volume and Open Interest 18,335 150,843 +15
Silver(CMX)
May00 000418 512.0 517.5 511.5 514.0 -0.3 5,677 44,456 -1,892
Jul00 000418 516.0 521.0 516.0 517.9 -0.5 1,471 17,151 +595
Sep00 000418 519.0 524.0 519.0 521.0 -1.2 57 2,758 +34
Dec00 000418 522.5 528.5 522.5 524.5 -1.6 121 6,584 +106
Mar01 000418 526.7 526.7 526.7 526.7 -2.2 0 723 +0
Total Volume and Open Interest 7,360 75,573 -1,135
Platinum(NYM)
Apr00 000418 515.0 515.0 508.3 508.3 +3.2 11 153 -10
Jul00 000418 475.5 482.0 472.1 478.3 +3.2 1,047 8,052 -214
Oct00 000418 465.0 465.0 463.3 463.3 +3.2 9 285 -3
Jan01 000418 452.3 452.3 452.3 452.3 +3.2      
Total Volume and Open Interest 1,067 8,501 -227
Palladium(NYME)
Jun00 000418 579.00 587.00 579.00 585.15 +7.65 55 2,236 +7
Sep00 000418 583.15 583.15 583.15 583.15 +7.65      
Dec00 000418 576.15 576.15 576.15 576.15 +7.65      
Total Volume and Open Interest 55 2,605 +7
Copper(CMX)
May00 000418 75.80 76.70 75.45 76.45 +2.10 7,935 40,870 +563
Jul00 000418 76.80 77.70 75.50 77.40 +2.10 1,702 13,984 +1,232
Sep00 000418 77.60 78.30 77.30 78.10 +2.10 224 5,814 -62
Dec00 000418 78.60 79.35 78.55 78.95 +2.00 74 5,086 +60
Mar01 000418 79.60 79.80 79.55 79.55 +2.00 17 1,777 +20
Total Volume and Open Interest 10,389 78,928 +1,943
DJIA Index(CBOT)
Jun00 000418 10645 10850 10635 10847 +165 22,016 15,830 -502
Sep00 000418 10775 10985 10775 10983 +166 133 758 +8
Dec00 000418 10925 11130 10925 11126 +167 108 1,426 +100
Total Volume and Open Interest 22,257 18,020 -394
S & P 500(CME)
Jun00 000418 1413.50 1454.00 1408.60 1452.70 +40.00 133,267 376,396 -2,238
Sep00 000418 1434.00 1472.70 1430.00 1472.70 +40.50 218 5,941 -16
Dec00 000418 1473.50 1493.70 1451.70 1493.70 +41.00 17 3,468 +1
Mar01 000418 1483.30 1515.70 1473.20 1515.70 +41.50 26 324 +18
Total Volume and Open Interest 133,536 386,501 -2,235
S & P 500 E-Mini(Globex)
Jun00 000418 1413.25 1455.50 1401.00 1452.75 +40.00 88,944 28,620 +221
Sep00 000418 1432.00 1472.75 1432.00 1472.75 +40.50 29 14 +6
Total Volume and Open Interest 88,973 28,634 +227
NASDAQ 100(CME)
Jun00 000418 3585.00 3755.00 3542.00 3750.00 +172.50 34,444 38,271 -2,575
Sep00 000418 3628.00 3800.00 3628.00 3800.00 +172.50 2 22 +1
Dec00 000418 3750.00 3893.00 3750.00 3893.00 +172.50 1 11 +1
Total Volume and Open Interest 34,447 38,304 -2,573
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000418 3584.0 3752.0 3489.0 3750.0 +172.5 41,363 18,015 -511
Sep00 000418 3800.0 3800.0 3800.0 3800.0 +172.5 2 2 +1
Total Volume and Open Interest 41,365 18,017 -510
NYSE Composite(NYBOT)
Jun00 000418 626.25 641.00 624.50 640.70 +13.75 706 2,388 -52
Sep00 000418 649.25 649.25 648.50 648.50 +13.75 0 250 +250
Dec00 000418 653.00 656.30 653.00 656.30 +13.75      
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000418 452.00 466.50 448.00 464.50 +14.25 1,200 12,534 +220
Sep00 000418 470.00 471.50 470.00 470.00 +14.25 0 2 +0
Dec00 000418 476.00 477.50 476.00 476.00 +14.25      
Total Volume and Open Interest 1,200 12,536 +220
Russell 2000(CME)
Jun00 000418 461.00 492.90 461.00 492.80 +27.05 2,718 13,133 +145
Sep00 000418 499.30 499.30 499.30 499.30 +27.05      
Dec00 000418 506.85 506.85 506.85 506.85 +27.05      
Total Volume and Open Interest 2,718 13,133 +145
Value Line(KCBT)
Jun00 000418 1016.00 1045.50 1016.00 1045.50 +28.65 72 144 +13
Total Volume and Open Interest 72 145 +13
Nikkei 225(CME)
Jun00 000418 18790 19095 18760 19040 -350 4,719 15,567 +824
Sep00 000418 19040 19040 18890 19040 -350 0 1 +0
Total Volume and Open Interest 4,719 15,568 +824
Nikkei 225(SIMEX)
Jun00 000418 19350 19390 18510 18790 -150 57,030 104,305 +7,756
Sep00 000418 18805 18805 18805 18805 -150 1,500 10,778 +1,050
Dec00 000418 18785 18785 18785 18785 -150 0 2,063 +0
Total Volume and Open Interest 14,624 123,024 -1,397
CAC 40(MATIF)
Apr00 000418 6153.5 6220.0 5992.0 6216.0 +41.0 74,789 119,315 -3,537
May00 000418 6147.5 6200.0 5986.5 6200.0 +197.0 401 3,052 +377
Jun00 000418 6130.0 6158.0 5981.0 6153.0 +94.0 1,069 50,872 +234
Total Volume and Open Interest 76,259 219,366 -2,925
DAX Index(EUREX)
Jun00 000418 7274.0 7285.5 7118.5 7247.0 +43.0 55,318 369,557 +3,062
Sep00 000418 7338.5 7343.0 7191.5 7317.5 +46.0 80 685 +5
Dec00 000418 7370.0 7395.5 7332.0 7395.5 +45.5 9 301 -1
Total Volume and Open Interest 55,407 370,543 +3,066
FT-SE 100(LIFFE)
Jun00 000418 6130.00 6144.00 5998.00 6127.00 +122.50 68,172 204,606 -7,271
Sep00 000418 6096.50 6190.50 6083.00 6190.50 +121.00 27 1,204 +20
Dec00 000418 6218.00 6270.50 6218.00 6270.50 +121.00 20 25 +20
Total Volume and Open Interest 71,190 205,835 -7,231
SPI 200(SFE)
Jun00 000418 3047.0 3055.0 3019.0 3021.0 +64.0 27,145 151,584 +151,584
Sep00 000418 2960.0 3036.0 2960.0 3036.0 +63.0 1,398 4,722 +4,722
Dec00 000418 3060.0 3060.0 3060.0 3060.0 +63.0 30 2,028 +2,028
Total Volume and Open Interest 28,573 159,308 +159,308
GSCI(CME)
May00 000418 200.05 200.60 198.40 200.45 +1.25 388 39,037 +222
Jun00 000418 198.30 198.50 197.40 198.30 +0.70 0 51 +0
Jul00 000418 197.90 198.60 197.70 197.90 +0.10      
Total Volume and Open Interest 539 39,371 -181
Bridge CRB Index(NYBOT)
Jun00 000418 214.20 214.40 213.70 213.80 +0.60 132 1,229 -16
Aug00 000418 215.00 215.00 214.80 214.80 +0.60 1 1,057 +1
Nov00 000418 215.80 215.80 215.80 215.80 +0.60 0 527 +0
Total Volume and Open Interest 134 2,814 -14
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