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 May 08, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000508 545.00 551.50 544.00 547.25 -7.75 3,855 2,724 -426
Jul00 000508 555.00 563.50 554.00 559.00 -7.00 36,829 104,151 +285
Aug00 000508 557.00 566.00 557.00 561.50 -7.50 2,227 11,836 +97
Sep00 000508 562.00 568.75 560.00 563.50 -8.00 3,261 7,144 -478
Nov00 000508 566.00 574.50 565.50 569.75 -7.75 10,058 53,072 -638
Jan01 000508 576.50 580.50 573.50 577.25 -7.25 587 5,025 +52
Mar01 000508 581.00 585.50 579.00 582.75 -8.50 959 4,506 +683
Total Volume and Open Interest 58,691 196,826 -347
Soybean Meal(CBOT)
May00 000508 182.50 185.40 182.50 184.40 -0.70 4,539 8,844 -830
Jul00 000508 180.80 184.40 180.80 182.80 -1.10 14,359 68,981 +414
Aug00 000508 180.50 184.20 180.50 182.50 -1.30 1,728 14,630 -46
Sep00 000508 180.50 184.00 180.50 182.30 -1.40 393 8,092 +34
Oct00 000508 181.00 183.50 180.80 182.20 -1.60 342 8,368 +171
Dec00 000508 182.20 185.20 182.00 183.30 -1.90 2,951 18,616 +500
Jan01 000508 182.50 184.80 182.30 183.20 -2.30 141 1,601 +27
Mar01 000508 183.00 184.00 182.50 182.80 -1.80 31 2,658 +26
Total Volume and Open Interest 24,489 133,530 +296
Soybean Oil(CBOT)
May00 000508 17.73 17.75 17.45 17.62 -0.26 1,888 3,104 -966
Jul00 000508 17.95 18.08 17.76 17.87 -0.35 12,345 67,062 -74
Aug00 000508 18.19 18.25 17.98 18.07 -0.36 641 14,312 -9
Sep00 000508 18.38 18.41 18.16 18.23 -0.36 127 11,540 +58
Oct00 000508 18.57 18.57 18.35 18.40 -0.35 312 7,293 +79
Dec00 000508 18.88 18.92 18.65 18.76 -0.34 3,701 22,857 +187
Jan01 000508 19.13 19.15 19.00 19.03 -0.32 338 8,278 +39
Mar01 000508 19.35 19.40 19.25 19.30 -0.28 0 3,318 +0
Total Volume and Open Interest 19,859 143,625 -599
Canola(WCE)
May00 000508 271.0 271.0 269.8 270.0 -4.4 100 93 -92
Jul00 000508 276.0 278.1 275.2 275.8 -4.4 4,315 33,367 -1,398
Aug00 000508 278.5 278.5 278.5 278.5 -4.5 560 3,729 +250
Sep00 000508 280.5 280.5 280.5 280.5 -4.5 0 664 -6
Nov00 000508 287.5 288.5 285.5 285.9 -5.3 2,642 22,612 -485
Total Volume and Open Interest 7,646 64,374 -1,706
Corn(CBOT)
May00 000508 236.50 238.50 232.75 233.25 -7.00 6,757 7,662 -1,802
Jul00 000508 244.00 246.25 240.25 241.00 -7.25 46,675 266,849 +1,408
Sep00 000508 251.50 254.00 248.25 248.75 -7.00 10,087 58,505 -155
Nov00 000508 254.25 257.00 253.25 253.50 -6.25 15 971 +11
Dec00 000508 260.00 262.00 257.00 257.50 -6.25 17,874 136,023 +1,047
Jan01 000508 261.50 261.50 261.50 261.50 -6.25 1 94 +0
Total Volume and Open Interest 83,529 501,812 +1,292
Wheat(CBOT)
May00 000508 259.00 260.25 257.00 258.00 -3.75 73 372 -134
Jul00 000508 269.00 272.00 267.75 268.75 -4.00 14,361 76,360 -966
Sep00 000508 280.00 282.75 278.50 280.00 -3.75 1,781 17,393 +294
Dec00 000508 295.00 297.75 293.75 295.25 -3.75 2,611 22,119 +25
Mar01 000508 307.75 310.00 306.50 307.75 -4.00 616 5,550 +412
Total Volume and Open Interest 19,705 123,641 -230
Wheat(KCBT)
May00 000508 281.00 284.00 281.00 281.50 -4.50 73 420 -14
Jul00 000508 291.00 294.50 290.75 292.00 -4.50 8,463 40,816 -1,926
Sep00 000508 301.00 304.50 301.00 301.75 -5.00 2,238 7,629 +1,167
Dec00 000508 317.00 318.50 314.75 316.25 -5.00 1,713 10,060 +550
Mar01 000508 327.50 327.50 327.50 327.50 -4.50 60 1,169 +32
Total Volume and Open Interest 12,548 60,809 -191
Wheat(MGE)
May00 000508 336.00 336.00 331.00 333.00 -4.00 32 94 -149
Jul00 000508 338.00 340.50 335.25 337.25 -5.50 3,261 11,230 -658
Sep00 000508 346.00 349.00 344.00 346.50 -4.00 1,122 5,709 +125
Dec00 000508 356.00 359.25 355.50 357.25 -3.75 553 2,624 -148
Mar01 000508 367.00 368.50 367.00 367.00 -3.50 73 296 -4
Total Volume and Open Interest 5,042 20,004 -833
Oats(CBOT)
May00 000508 127.00 128.00 127.00 128.00 -1.50 93 113 -46
Jul00 000508 122.00 123.75 122.00 123.25 -1.75 1,230 11,445 -117
Sep00 000508 125.75 127.25 125.75 126.50 -1.50 145 2,692 +68
Dec00 000508 130.25 131.25 129.75 131.00 -1.75 148 4,321 +31
Total Volume and Open Interest 1,616 18,907 -64
Rough Rice(CBOT)
May00 000508 5.20 5.20 5.20 5.20 +0.06 28 38 +14
Jul00 000508 5.48 5.48 5.43 5.45 +0.02 132 4,556 +117
Sep00 000508 6.22 6.24 6.22 6.24 +0.01 9 837 +4
Nov00 000508 6.40 6.40 6.36 6.38 +0.01 5 1,326 +2
Total Volume and Open Interest 194 7,121 +149
Live Cattle(CME)
Jun00 000508 68.450 68.800 68.425 68.575 -0.050 5,580 51,238 -832
Aug00 000508 69.125 69.450 69.025 69.375 +0.075 2,895 32,066 +1,109
Oct00 000508 71.850 72.150 71.825 72.025 +0.050 699 19,470 +230
Dec00 000508 73.400 73.650 73.325 73.500 +0.050 155 7,537 +15
Feb01 000508 74.650 74.750 74.650 74.700 unch 61 3,563 +44
Apr01 000508 76.800 76.800 76.750 76.800 unch 37 4,140 +13
Total Volume and Open Interest 9,464 118,952 +599
Feeder Cattle(CME)
May00 000508 83.450 83.725 83.350 83.500 +0.175 1,106 5,063 -425
Aug00 000508 84.850 85.400 84.800 85.175 +0.400 1,194 9,047 +234
Sep00 000508 85.250 85.500 85.250 85.350 +0.400 107 2,083 +4
Oct00 000508 85.850 86.225 85.850 86.050 +0.350 86 2,021 -16
Nov00 000508 86.950 87.275 86.950 87.225 +0.350 60 1,432 +3
Jan01 000508 87.700 87.900 87.700 87.875 +0.350 25 726 +20
Mar01 000508 87.300 87.600 87.300 87.500 +0.250 11 110 +11
Total Volume and Open Interest 2,589 20,482 -169
Lean Hogs(CME)
Jun00 000508 74.450 75.200 73.600 74.175 -0.475 4,704 31,377 -847
Jul00 000508 73.400 73.750 72.450 73.050 -0.525 2,464 12,617 +958
Aug00 000508 69.150 69.700 68.750 69.350 -0.200 1,002 10,238 +178
Oct00 000508 60.450 60.600 59.825 60.375 -0.350 259 5,588 +101
Dec00 000508 58.000 58.100 57.800 57.900 -0.225 205 3,939 +39
Feb01 000508 57.750 57.900 57.500 57.800 -0.200 20 1,091 +22
Apr01 000508 56.200 56.200 56.150 56.200 -0.225 15 201 +7
Jun01 000508 63.800 63.800 63.650 63.800 -0.100 0 24 +0
Total Volume and Open Interest 8,669 65,075 +458
Pork Bellies(CME)
May00 000508 96.400 97.600 95.250 96.550 -0.650 800 1,602 -342
Jul00 000508 93.500 95.100 92.700 93.575 -0.675 1,521 3,590 +220
Aug00 000508 90.450 92.350 90.450 91.125 +0.025 105 786 -19
Feb01 000508 79.000 79.000 77.500 77.500 -0.550 0 69 +0
Mar01 000508 78.300 78.300 78.300 78.300 unch 0 4 +0
Total Volume and Open Interest 2,426 6,051 -141
Cocoa(NYBOT)
May00 000508 775 775 743 748 -23 3 27 -1
Jul00 000508 795 806 776 778 -23 2,630 42,299 +22
Sep00 000508 826 832 804 805 -24 710 23,829 +444
Dec00 000508 859 863 838 838 -25 140 13,597 +25
Mar01 000508 894 895 875 875 -23 780 7,064 +216
May01 000508 920 920 900 900 -23 8 5,462 +8
Jul01 000508 948 948 925 925 -23 0 6,995 +0
Total Volume and Open Interest 4,271 111,483 +714
Coffee "C"(NYBOT)
May00 000508 96.00 97.15 96.00 97.15 +0.30 291 1,092 +69
Jul00 000508 100.50 100.70 98.60 100.15 +0.45 3,497 29,434 +343
Sep00 000508 103.00 103.25 101.50 103.05 +0.35 251 12,341 +56
Dec00 000508 106.50 106.70 105.50 106.70 +0.40 110 5,145 +4
Mar01 000508 110.25 110.50 109.50 110.40 +0.40 41 1,531 +5
May01 000508 112.50 112.50 111.00 112.40 +0.65 2 136 +2
Total Volume and Open Interest 4,193 49,708 +479
Orange Juice(NYBOT)
May00 000508 80.00 80.00 79.50 79.50 -0.65 48 951 -56
Jul00 000508 82.00 82.00 81.05 81.05 -0.60 700 12,269 -50
Sep00 000508 82.40 82.40 81.55 81.55 -0.65 48 4,524 +26
Nov00 000508 82.50 82.50 81.40 81.75 -0.35 34 3,117 +0
Jan01 000508 83.00 83.00 82.05 82.05 unch 11 1,125 +11
Total Volume and Open Interest 882 23,436 -36
Sugar #11(NYBOT)
Jul00 000508 6.64 6.67 6.41 6.45 -0.14 7,828 113,830 +1,039
Oct00 000508 6.87 6.89 6.68 6.71 -0.13 3,716 37,407 +507
Mar01 000508 7.08 7.09 6.88 6.92 -0.10 1,023 25,998 +80
May01 000508 7.07 7.07 6.89 6.93 -0.10 111 3,970 -36
Jul01 000508 6.92 6.93 6.89 6.93 -0.10 275 3,986 +126
Total Volume and Open Interest 13,365 192,172 +1,958
London Cocoa(LCE)
May00 000508 589 589 576 576 -13 357 17,423 -110
Jul00 000508 596 599 583 584 -13 1,166 39,869 -427
Sep00 000508 617 617 604 604 -13 321 29,286 +109
Dec00 000508 651 651 638 638 -13 116 31,092 +98
Mar01 000508 666 666 652 652 -13 325 23,597 +298
May01 000508 667 667 667 667 -13 0 9,204 +0
Jul01 000508 681 681 681 681 -13 0 4,937 +0
Total Volume and Open Interest 2,285 167,890 -32
London Coffee(LCE)
May00 000508 918.00 927.00 915.00 920.00 +2.00 522 1,661 -326
Jul00 000508 937.00 948.00 933.00 940.00 +3.00 1,548 39,064 +2
Sep00 000508 947.00 951.00 940.00 946.00 +1.00 335 15,171 +185
Nov00 000508 960.00 964.00 960.00 961.00 +1.00 121 5,330 -10
Jan01 000508 979.00 979.00 975.00 975.00 +1.00 30 1,664 +30
Mar01 000508 988.00 989.00 988.00 989.00 +1.00 0 795 +0
Total Volume and Open Interest 2,556 63,719 -119
London Sugar(LCE)
May00 000414 190.80 194.60 188.00 189.50 -1.30 2,157 2,521 -1,172
Aug00 000508 195.50 195.90 193.50 194.00 -1.20 812 24,168 -175
Oct00 000508 197.90 197.90 195.20 195.90 -1.00 410 10,941 +21
Dec00 000508 197.50 198.00 197.50 197.70 -0.60 72 1,003 -20
Mar01 000508 202.50 202.50 201.30 201.30 -0.20 150 2,212 +150
Total Volume and Open Interest 1,444 40,274 -24
Cotton(NYBOT)
May00 000508 57.80 58.20 57.80 58.06 -0.34 4 64 -3
Jul00 000508 58.70 58.95 58.30 58.46 -0.40 4,697 30,884 -53
Oct00 000508 59.90 60.00 59.55 59.55 -0.08 93 1,611 +54
Dec00 000508 59.95 60.00 59.41 59.63 -0.25 1,172 15,639 +141
Mar01 000508 60.95 60.95 60.70 60.73 -0.26 13 1,831 +0
May01 000508 61.55 61.55 61.30 61.30 -0.30 4 1,072 +2
Total Volume and Open Interest 5,983 51,577 +141
Lumber(CME)
May00 000508 285.9 286.0 279.5 279.6 -6.3 209 956 -85
Jul00 000508 291.9 291.9 287.6 288.3 -4.6 420 1,748 +105
Sep00 000508 295.0 295.0 291.5 292.3 -3.3 61 402 +0
Nov00 000508 293.2 295.0 292.8 292.8 -1.0 29 111 +9
Total Volume and Open Interest 719 3,223 +29
Crude Oil(NYM)
Jun00 000508 27.30 28.15 27.18 28.09 +0.80 46,031 95,086 -5,015
Jul00 000508 27.00 27.80 26.85 27.75 +0.83 5,836 72,687 +4,577
Aug00 000508 26.35 27.01 26.22 27.01 +0.70 1,175 42,506 +1,079
Sep00 000508 25.85 26.45 25.77 26.42 +0.64 3,160 24,076 +878
Oct00 000508 25.35 25.89 25.25 25.89 +0.60 692 20,517 +52
Nov00 000508 24.90 25.43 24.79 25.43 +0.57 518 14,196 -10
Dec00 000508 24.45 25.05 24.44 25.04 +0.56 3,930 39,216 +783
Jan01 000508 24.34 24.70 24.30 24.70 +0.55 701 15,174 +344
Feb01 000508 23.82 24.38 23.82 24.38 +0.54 228 6,393 +152
Mar01 000508 24.06 24.06 24.06 24.06 +0.53 15 6,926 +15
Total Volume and Open Interest 65,791 444,347 +4,376
Heating Oil(NYM)
Jun00 000508 67.45 69.90 67.00 69.58 +2.27 23,016 109,241 -1,499
Jul00 000508 66.95 69.20 66.60 68.86 +2.26 6,400 20,217 +174
Aug00 000508 67.05 68.76 66.80 68.76 +2.21 1,030 9,145 +144
Sep00 000508 67.30 69.11 67.30 69.11 +2.16 636 6,798 -123
Oct00 000508 67.60 69.36 67.60 69.36 +2.11 494 4,745 +20
Nov00 000508 68.00 69.61 68.00 69.61 +2.06 271 6,589 +128
Dec00 000508 68.15 69.71 68.10 69.71 +2.01 780 15,264 -232
Jan01 000508 67.85 69.41 67.85 69.41 +2.01 107 6,105 +30
Feb01 000508 66.60 68.31 66.60 68.31 +2.01 356 4,453 +137
Mar01 000508 64.50 66.01 64.50 66.01 +2.01 247 2,423 +51
Total Volume and Open Interest 23,016 109,241 -1,499
Unleaded Gas(NYM)
Jun00 000508 90.80 94.50 89.25 94.08 +3.73 20,782 37,659 +1,361
Jul00 000508 86.70 91.00 85.80 90.08 +3.66 8,545 20,199 +1,723
Aug00 000508 82.10 86.50 81.85 85.28 +3.31 4,623 16,002 +498
Sep00 000508 78.20 80.88 78.00 80.88 +3.01 3,329 13,553 +279
Oct00 000508 73.20 75.70 73.20 75.70 +2.88 931 8,112 -21
Nov00 000508 72.00 72.95 72.00 72.95 +2.73 26 3,643 +1
Dec00 000508 68.90 71.20 68.90 71.20 +2.68 0 1,903 +1,903
Jan01 000508 69.80 69.80 69.80 69.80 +2.58 0 266 +0
Total Volume and Open Interest 38,236 101,358 +3,841
Natural Gas(NYM)
Jun00 000508 3.065 3.180 3.050 3.170 +0.145 29,210 63,623 +141
Jul00 000508 3.095 3.200 3.080 3.193 +0.137 76 28,422 +871
Aug00 000508 3.100 3.205 3.095 3.203 +0.129 67 25,275 +443
Sep00 000508 3.100 3.196 3.100 3.196 +0.120 31 24,897 +7
Oct00 000508 3.115 3.208 3.115 3.208 +0.114 36 21,704 +336
Nov00 000508 3.220 3.300 3.220 3.300 +0.103 41 15,320 -10
Dec00 000508 3.320 3.400 3.315 3.391 +0.091 1,097 23,321 +279
Jan01 000508 3.335 3.403 3.335 3.403 +0.083 1,206 16,840 +466
Total Volume and Open Interest 33,056 327,889 +2,786
Brent Crude Oil(IPE)
Jun00 000508 25.30 26.15 25.25 26.08 +0.79 17,915 45,316 -665
Jul00 000508 24.88 25.80 24.85 25.77 +0.87 23,239 58,276 +1,391
Aug00 000508 24.49 25.25 24.46 25.23 +0.63 9,758 37,167 +1,703
Sep00 000508 24.09 24.83 24.09 24.83 +0.58 2,121 20,925 -67
Oct00 000508 23.92 24.57 23.92 24.57 +0.56 1,597 12,234 -207
Nov00 000508 23.66 24.31 23.66 24.31 +0.55 62 6,825 -45
Dec00 000508 23.38 24.02 23.30 24.02 +0.55 5,272 27,235 -1,670
Jan01 000508 23.05 23.66 23.05 23.66 +0.52 0 10,084 +0
Total Volume and Open Interest 62,306 262,272 +728
Gas Oil(IPE)
May00 000508 206.50 211.00 205.75 211.00 +3.50 8,356 18,474 -4,042
Jun00 000508 202.00 206.00 201.50 205.75 +3.75 7,844 24,967 +197
Jul00 000508 202.25 205.25 201.50 205.00 +3.00 3,579 11,471 +468
Aug00 000508 202.25 205.00 202.25 205.00 +2.75 1,931 8,431 +94
Sep00 000508 203.50 206.00 203.50 206.00 +2.50 199 4,987 +99
Oct00 000508 204.75 207.25 204.75 207.25 +2.50 676 2,584 +335
Nov00 000508 206.00 207.75 206.00 207.75 +2.25 100 2,855 +100
Dec00 000508 205.00 208.00 205.00 208.00 +2.00 323 15,304 -491
Total Volume and Open Interest 23,008 92,354 -3,315
US Dollar Index(NYBOT)
Jun00 000508 111.18 111.70 110.78 111.32 +0.12 986 6,086 -280
Sep00 000508 111.20 111.31 110.85 110.95 +0.12 10 2,047 +1
Dec00 000508 110.39 110.58 110.39 110.58 +0.12 0 2 +0
Total Volume and Open Interest 996 8,135 -279
Australian Dollar(IMM)
Jun00 000508 58.77 58.90 58.10 58.22 -1.48 3,154 23,505 -577
Sep00 000508 58.90 58.90 58.27 58.27 -1.48 4 24 +1
Dec00 000508 58.32 58.32 58.32 58.32 -1.48 0 60 +0
Total Volume and Open Interest 3,158 23,855 -576
British Pound(IMM)
Jun00 000508 153.06 153.34 152.90 153.30 +0.52 6,858 50,465 -1,071
Sep00 000508 153.50 153.70 153.30 153.50 +0.52 46 171 +49
Dec00 000508 153.80 153.90 153.50 153.76 +0.52 1 236 +2
Total Volume and Open Interest 6,905 50,872 -1,020
Canadian Dollar(IMM)
Jun00 000508 67.19 67.27 67.02 67.10 -0.04 6,154 61,378 -666
Sep00 000508 67.38 67.43 67.18 67.26 -0.03 3 7,424 +5
Dec00 000508 67.58 67.58 67.40 67.43 -0.02 24 1,975 +4
Mar01 000508 67.58 67.71 67.58 67.60 -0.01 2 553 +2
Total Volume and Open Interest 6,183 71,430 -655
Japanese Yen(IMM)
Jun00 000508 92.78 92.79 92.40 92.45 -0.42 12,120 78,490 -926
Sep00 000508 94.40 94.40 94.00 94.02 -0.43 116 940 +66
Dec00 000508 95.66 95.66 95.66 95.66 -0.44 0 500 +0
Total Volume and Open Interest 12,241 79,950 -860
Swiss Franc(IMM)
Jun00 000508 58.03 58.19 57.80 58.14 +0.06 11,007 44,985 -211
Sep00 000508 58.53 58.65 58.35 58.65 +0.07 6 262 +1
Dec00 000508 59.15 59.15 58.85 59.15 +0.07 0 21 +0
Total Volume and Open Interest 11,013 45,269 -210
EuroFX(IMM)
Jun00 000508 89.78 90.04 89.43 89.95 -0.15 11,469 67,107 -1,215
Sep00 000508 90.10 90.50 90.00 90.50 -0.15 60 1,693 +27
Dec00 000508 90.78 91.05 90.70 91.05 -0.15 60 134 +6
Total Volume and Open Interest 11,590 68,945 -1,181
Mexican Peso(IMM)
Jun00 000508 10430.0 10433.0 10370.0 10418.0 +5.0 3,313 15,736 +269
Sep00 000508 10160.0 10160.0 10130.0 10148.0 -5.0 6 2,389 -2
Total Volume and Open Interest 3,350 19,552 +247
30-Year T-Bonds(CBOT)
Jun00 000508 93~22 93~28 92~27 92~28 -0~22 333,245 458,368 +4,874
Sep00 000508 93~16 93~21 92~20 92~21 -0~23 2,141 13,785 +1,132
Dec00 000508 92~20 92~20 92~20 92~20 -0~22 12 2,156 +10
Total Volume and Open Interest 335,402 474,522 +5,868
Municipal Bonds(CBOT)
Jun00 000508 91~24 91~31 91~07 91~10 -0~10 3,496 23,610 -264
Sep00 000508 91~02 91~02 90~20 90~20 -0~11 0 14 +0
Total Volume and Open Interest 3,496 23,624 -264
10-Year T-Notes(CBOT)
Jun00 000508 95~085 95~165 94~300 94~315 -0~090 196,824 610,869 +9,909
Sep00 000508 95~100 95~110 94~255 94~265 -0~085 9,462 23,858 +6,373
Total Volume and Open Interest 206,286 634,727 +16,282
5-Year T-Notes(CBOT)
Jun00 000508 96~300 97~005 96~215 96~225 -0~055 87,166 423,511 +11,864
Sep00 000508 96~255 96~260 96~195 96~195 -0~060 1,233 11,321 -170
Total Volume and Open Interest 88,399 434,832 +11,694
2 Year T-Notes(CBOT)
Jun00 000508 98~052 98~056 98~042 98~042 -0~006 3,560 46,677 +765
Sep00 000508 98~038 98~038 98~038 98~038 -0~010 0 1 +0
Total Volume and Open Interest 3,560 46,678 +765
3-Mth T-Bills(IMM)
Jun00 000508 93.92 93.93 93.81 93.82 -0.14 30 701 +0
Total Volume and Open Interest 113 701 +0
Eurodollars(IMM)
Jun00 000508 93.140 93.145 93.120 93.125 -0.015 94,324 513,461 +4,692
Sep00 000508 92.785 92.785 92.750 92.760 unch 162,741 571,649 +3,727
Dec00 000508 92.500 92.510 92.455 92.460 -0.020 140,609 458,825 +6,160
Mar01 000508 92.440 92.450 92.370 92.375 -0.045 132,376 366,017 -4,652
Jun01 000508 92.365 92.380 92.295 92.300 -0.040 77,971 239,157 +541
Sep01 000508 92.335 92.345 92.270 92.275 -0.040 67,554 186,353 -5,294
Dec01 000508 92.310 92.310 92.230 92.240 -0.040 19,994 136,928 +856
Mar02 000508 92.360 92.365 92.285 92.290 -0.040 22,462 127,882 +73
Jun02 000508 92.365 92.370 92.290 92.290 -0.045 13,120 88,966 +2,404
Sep02 000508 92.365 92.370 92.290 92.290 -0.045 15,971 89,786 +113
Dec02 000508 92.325 92.325 92.245 92.245 -0.045 12,374 72,607 -1,035
Mar03 000508 92.375 92.375 92.295 92.295 -0.045 8,798 71,469 +2,749
Total Volume and Open Interest 808,555 3,333,867 +11,625
3-Mth Euro-Yen(IMM)
Jun00 000508 99.86 99.86 99.86 99.86 unch 66 16,009 +12
Sep00 000508 99.75 99.75 99.75 99.75 unch 484 20,658 +867
Dec00 000508 99.57 99.59 99.57 99.58 +0.01 122 14,514 +54
Mar01 000508 99.44 99.45 99.44 99.44 unch 50 20,742 -7
Jun01 000508 99.31 99.31 99.31 99.31 +0.01 25 4,547 +16
Sep01 000508 99.15 99.15 99.15 99.15 +0.01 0 14,238 +0
Dec01 000508 99.00 99.01 99.00 99.00 unch 0 1,991 +0
Mar02 000508 98.88 98.88 98.88 98.88 unch 0 1,252 +0
Jun02 000508 98.67 98.67 98.67 98.67 unch 0 79 +0
Sep02 000508 98.45 98.45 98.45 98.45 unch 0 30 +0
Total Volume and Open Interest 747 94,090 +942
3-Mth Euro-Yen(SIMEX)
Jun00 000508 99.86 99.86 99.86 99.86 unch 346 82,613 -1,592
Sep00 000508 99.75 99.75 99.74 99.75 unch 811 75,170 +283
Dec00 000508 99.57 99.58 99.57 99.58 +0.01 745 75,489 -572
Mar01 000508 99.44 99.44 99.44 99.44 unch 581 80,645 -344
Jun01 000508 99.30 99.31 99.29 99.31 +0.02 271 59,038 -333
Sep01 000508 99.14 99.15 99.14 99.15 +0.01 343 61,571 +79
Dec01 000508 99.00 99.00 99.00 99.00 unch 0 14,565 +0
Mar02 000508 98.88 98.88 98.88 98.88 +0.01 70 10,622 +70
Total Volume and Open Interest 3,167 462,114 -2,409
German Euro-Bund(EUREX)
Jun00 000508 103.70 104.12 103.69 103.98 +0.22 752,292 770,426 +102,212
Sep00 000508 103.58 103.69 103.43 103.61 +0.21 5,522 50,334 +3,744
Dec00 000508 103.26 103.26 103.26 103.26 +0.36 0 1,597 -195
Total Volume and Open Interest 757,814 822,357 +105,761
German Euro-Bobl(EUREX)
Jun00 000508 102.42 102.64 102.42 102.58 +0.13 293,077 333,924 +10,813
Sep00 000508 102.45 102.45 102.44 102.44 +0.13 0 6,993 +630
Dec00 000508 101.83 101.83 101.83 101.83 +0.13 0 118 -134
Total Volume and Open Interest 293,077 341,035 +11,309
Long Gilt(LIFFE)
Jun00 000508 112~05 112~27 112~05 112~13 +0~07 22,605 65,994 -1,149
Sep00 000508 112~15 112~15 112~09 112~09 +0~07 25 595 +25
Total Volume and Open Interest 22,630 66,589 -1,124
3-Mth Short Sterling(LIFFE)
Jun00 000508 93.61 93.63 93.59 93.62 +0.01 21,133 195,408 -3,921
Sep00 000508 93.37 93.40 93.35 93.38 +0.01 29,797 196,957 -4,453
Dec00 000508 93.18 93.21 93.15 93.19 unch 23,844 119,526 -1,026
Total Volume and Open Interest 119,296 810,921 -7,850
3-Mth Euribor(LIFFE)
Jun00 000508 95.600 95.620 95.575 95.590 +0.010 77,074 316,782 -3,476
Sep00 000508 95.325 95.340 95.290 95.310 +0.010 70,642 321,140 +6,379
Dec00 000508 95.045 95.065 95.015 95.040 +0.020 50,693 191,753 -6,181
Total Volume and Open Interest 288,114 1,651,066 +7,163
3-Mth Aus T-Bills(SFE)
Jun00 000508 93.58 93.64 93.57 93.62 +0.01 1,816 197,554 -500
Sep00 000508 93.30 93.38 93.27 93.34 unch 3,470 154,792 +4,289
Dec00 000508 93.12 93.24 93.12 93.20 +0.01 588 45,473 +520
Mar01 000508 93.06 93.16 93.06 93.11 unch 77 20,466 +115
Jun01 000508 92.98 93.05 92.98 93.02 +0.01 685 14,811 +426
Sep01 000508 92.90 92.95 92.90 92.94 +0.01 150 8,406 -148
Dec01 000508 92.89 92.89 92.87 92.87 unch 0 5,530 -489
Mar02 000508 92.85 92.85 92.83 92.83 unch 140 4,789 -273
Jun02 000508 92.80 92.80 92.77 92.79 -0.01 16 2,341 -39
Sep02 000508 92.75 92.76 92.74 92.76 -0.01 0 1,855 -15
Total Volume and Open Interest 6,942 459,480 +3,872
10-Year Aus T-Bonds(SFE)
Jun00 000508 93.36 93.46 93.35 93.40 +0.03 10,770 208,737 -6,900
Sep00 000508 93.28 93.28 93.28 93.28 +0.01      
Total Volume and Open Interest 10,770 208,737 -6,900
3-Year Aus T-Bonds(SFE)
Jun00 000508 93.47 93.55 93.45 93.53 +0.01 41,501 422,570 +11,563
Sep00 000508 93.39 93.39 93.39 93.39 +0.04      
Total Volume and Open Interest 41,501 422,570 +11,563
Gold(CMX)
Jun00 000508 278.9 279.7 277.3 277.6 -2.5 30,215 86,597 +9
Aug00 000508 282.0 282.4 280.0 280.3 -2.6 1,135 15,747 +186
Oct00 000508 285.0 285.5 283.2 283.2 -2.5 17 4,079 -21
Dec00 000508 288.0 288.0 286.0 286.1 -2.5 1,064 19,635 -366
Feb01 000508 288.6 288.6 288.6 288.6 -2.5 84 8,590 +77
Apr01 000508 291.4 291.4 291.4 291.4 -2.5 0 3,195 -14
Total Volume and Open Interest 33,393 161,927 -178
Silver(CMX)
May00 000508 501.5 506.0 501.5 502.0 +1.4 127 811 -292
Jul00 000508 505.0 509.5 505.0 506.5 +1.2 14,573 56,011 +1,132
Sep00 000508 510.5 513.0 510.5 510.6 +1.2 472 3,725 +193
Dec00 000508 517.5 517.5 515.0 515.0 +1.2 75 7,381 +28
Mar01 000508 517.9 517.9 517.9 517.9 +1.4 4 898 +0
Total Volume and Open Interest 15,261 73,286 +1,070
Platinum(NYM)
Jul00 000508 469.5 482.0 468.2 475.0 +1.6 385 7,595 +67
Oct00 000508 461.0 461.0 461.0 461.0 +1.6 0 644 +0
Jan01 000508 450.0 450.0 450.0 450.0 +1.6 0 18 +0
Total Volume and Open Interest 385 8,257 +67
Palladium(NYME)
Jun00 000508 580.00 584.00 580.00 584.00 -1.40 123 2,310 +70
Sep00 000508 580.00 580.00 580.00 580.00 -2.40 0 317 +30
Dec00 000508 573.00 573.00 573.00 573.00 -2.40 0 10 +0
Total Volume and Open Interest 123 2,637 +100
Copper(CMX)
May00 000508 83.90 84.30 83.00 83.35 -0.45 732 5,443 -277
Jul00 000508 83.90 84.70 83.35 83.55 -0.50 15,168 33,166 -1,478
Sep00 000508 83.70 84.20 83.05 83.05 -0.65 1,217 5,998 +73
Dec00 000508 84.10 84.10 83.30 83.30 -0.75 290 5,871 +204
Mar01 000508 83.70 83.70 83.60 83.60 -0.75 5 1,925 -5
Total Volume and Open Interest 18,036 66,237 -1,249
DJIA Index(CBOT)
Jun00 000508 10575 10680 10525 10640 +15 12,720 15,636 +29
Sep00 000508 10715 10795 10680 10778 +15 11 548 +3
Dec00 000508 10960 10960 10875 10928 +15 0 1,679 +0
Total Volume and Open Interest 12,731 17,869 +32
S & P 500(CME)
Jun00 000508 1429.00 1439.00 1425.00 1430.00 -9.00 65,673 368,012 -337
Sep00 000508 1452.00 1459.00 1446.50 1451.00 -9.00 0 6,820 +0
Dec00 000508 1469.80 1481.20 1469.80 1474.20 -9.00 4 3,313 +4
Mar01 000508 1495.00 1505.20 1494.20 1498.20 -9.00 4 362 -1
Total Volume and Open Interest 65,685 378,892 -333
S & P 500 E-Mini(Globex)
Jun00 000508 1438.50 1439.50 1424.50 1430.00 -9.00 62,527 35,239 +672
Sep00 000508 1448.00 1452.75 1448.00 1451.00 -9.00 6 15 +2
Total Volume and Open Interest 62,533 35,254 +674
NASDAQ 100(CME)
Jun00 000508 3620.00 3655.00 3540.00 3551.50 -143.50 26,111 37,411 +1,575
Sep00 000508 3601.50 3601.50 3601.50 3601.50 -146.50 0 105 +0
Dec00 000508 3661.50 3661.50 3661.50 3661.50 -143.50 0 10 +0
Total Volume and Open Interest 26,111 37,526 +1,575
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000508 3682.0 3693.0 3512.5 3551.5 -143.5 25,723 20,315 +265
Sep00 000508 3601.5 3601.5 3601.5 3601.5 -146.5 0 2 +0
Total Volume and Open Interest 25,723 20,317 +265
NYSE Composite(NYBOT)
Jun00 000508 638.00 644.50 638.00 642.50 +1.40 415 2,292 -63
Sep00 000508 650.60 650.60 650.60 650.60 +1.40 0 518 +0
Dec00 000508 658.70 658.70 658.70 658.70 +1.40 0 252 +0
Total Volume and Open Interest 231 1,516 +8
S & P Midcap 400(CME)
Jun00 000508 485.00 490.00 483.00 484.50 -6.00 118 13,346 +9
Sep00 000508 490.00 490.00 489.00 490.00 -6.00 0 2 +0
Dec00 000508 496.00 496.00 495.00 496.00 -6.00      
Total Volume and Open Interest 118 13,348 +9
Russell 2000(CME)
Jun00 000508 513.00 513.00 497.00 497.25 -22.20 249 13,823 +177
Sep00 000508 503.50 503.50 503.50 503.50 -22.20 0 4 +0
Dec00 000508 511.05 511.05 511.05 511.05 -22.20      
Total Volume and Open Interest 249 13,827 +177
Value Line(KCBT)
Jun00 000508 1065.00 1076.00 1063.50 1068.00 -3.00 39 160 +2
Total Volume and Open Interest 39 161 +2
Nikkei 225(CME)
Jun00 000508 18110 18195 18100 18135 -245 1,088 15,677 +10
Sep00 000508 18145 18145 18145 18145 -245 0 5 +0
Total Volume and Open Interest 1,088 15,683 +10
Nikkei 225(SIMEX)
Jun00 000508 18410 18510 18130 18180 -295 8,973 0 -104,915
Sep00 000508 18195 18195 18195 18195 -305      
Dec00 000508 18175 18175 18175 18175 -295      
Total Volume and Open Interest 23,381 128,873 -1,124
CAC 40(MATIF)
May00 000508 6570.0 6573.0 6464.5 6498.0 -72.0 45,958 239,306 +8,309
Jun00 000508 6555.0 6564.0 6472.0 6490.0 -62.0 1,496 84,038 +1,269
Jul00 000508 6510.5 6510.5 6510.5 6510.5 -45.0      
Total Volume and Open Interest 47,454 369,598 +9,579
DAX Index(EUREX)
Jun00 000508 7531.0 7552.0 7403.0 7422.5 -103.5 32,405 385,901 +2,295
Sep00 000508 7556.0 7591.0 7490.5 7501.5 -103.0 131 810 +19
Dec00 000508 7614.0 7626.0 7575.0 7586.0 -104.0 3 424 -9
Total Volume and Open Interest 32,539 387,135 +2,305
FT-SE 100(LIFFE)
Jun00 000508 6281.00 6296.00 6196.00 6249.00 -21.00 28,272 221,439 -2,644
Sep00 000508 6287.50 6312.00 6274.50 6312.00 -22.00 230 1,516 +65
Dec00 000508 6374.00 6393.00 6359.00 6393.00 -22.00 20 275 +0
Total Volume and Open Interest 28,522 223,230 -2,579
SPI 200(SFE)
Jun00 000508 3149.0 3149.0 3112.0 3115.0 -18.0 8,028 121,327 -307
Sep00 000508 3153.0 3153.0 3132.0 3134.0 -15.0 31 4,134 +2
Dec00 000508 3140.0 3154.0 3140.0 3154.0 -18.0 110 1,827 +66
Total Volume and Open Interest 8,169 128,206 -239
GSCI(CME)
May00 000508 210.00 213.75 209.20 213.75 +3.80 4,023 33,488 -3,786
Jun00 000508 208.60 212.30 208.00 212.30 +3.90 3,783 6,466 +3,711
Jul00 000508 209.70 209.70 206.90 209.70 +2.70      
Total Volume and Open Interest 7,806 39,954 -75
Bridge CRB Index(NYBOT)
Jun00 000508 216.00 216.40 215.10 215.70 -0.75 82 1,891 +7
Aug00 000508 215.40 216.10 215.35 216.10 -0.75 1 1,080 +0
Nov00 000508 216.50 216.50 216.50 216.50 -0.75 0 530 +0
Total Volume and Open Interest 1,379    
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