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 May 09, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000509 546.00 547.25 543.50 545.25 -2.00 3,881 2,220 -504
Jul00 000509 556.50 558.75 554.25 556.00 -3.00 41,478 102,738 -1,413
Aug00 000509 560.25 561.50 557.25 558.50 -3.00 2,600 11,648 -188
Sep00 000509 561.50 563.50 559.00 560.75 -2.75 641 7,316 +172
Nov00 000509 568.00 570.00 565.25 567.00 -2.75 11,523 52,327 -745
Jan01 000509 575.00 577.00 574.00 574.50 -2.75 378 4,976 -49
Mar01 000509 580.50 582.00 579.50 580.50 -2.25 155 4,605 +99
Total Volume and Open Interest 61,203 194,414 -2,412
Soybean Meal(CBOT)
May00 000509 184.00 185.10 182.90 183.50 -0.90 3,708 7,709 -1,135
Jul00 000509 182.00 183.20 180.80 181.40 -1.40 13,280 69,697 +716
Aug00 000509 181.80 182.80 180.80 181.30 -1.20 2,247 14,537 -93
Sep00 000509 181.80 182.60 180.70 181.00 -1.30 889 8,282 +190
Oct00 000509 181.40 182.00 180.30 180.70 -1.50 352 7,860 -508
Dec00 000509 182.50 183.20 180.70 181.70 -1.60 3,753 19,000 +384
Jan01 000509 182.80 182.80 181.30 181.80 -1.40 26 1,600 -1
Mar01 000509 182.50 182.50 181.00 181.50 -1.30 2 2,658 +0
Total Volume and Open Interest 24,429 133,083 -447
Soybean Oil(CBOT)
May00 000509 17.48 17.69 17.48 17.64 +0.02 2,616 2,952 -152
Jul00 000509 17.79 18.02 17.75 17.91 +0.04 15,800 65,296 -1,766
Aug00 000509 17.98 18.18 17.96 18.09 +0.02 1,588 14,223 -89
Sep00 000509 18.15 18.39 18.15 18.28 +0.05 720 11,770 +230
Oct00 000509 18.35 18.53 18.35 18.44 +0.04 43 7,264 -29
Dec00 000509 18.75 18.89 18.68 18.81 +0.05 1,177 22,928 +71
Jan01 000509 19.03 19.12 18.98 19.09 +0.06 72 8,307 +29
Mar01 000509 19.25 19.40 19.25 19.35 +0.05 162 3,442 +124
Total Volume and Open Interest 22,275 142,053 -1,572
Canola(WCE)
May00 000509 269.9 269.9 269.9 269.9 -0.1 0 88 -5
Jul00 000509 275.5 277.8 275.0 275.4 -0.4 134 32,402 -965
Aug00 000509 279.0 280.7 278.5 278.6 +0.1 3 0 -3,729
Sep00 000509 280.9 280.9 280.9 280.9 +0.4      
Nov00 000509 285.5 288.2 285.4 285.7 -0.2 51 22,772 +160
Total Volume and Open Interest 3,713 63,564 -810
Corn(CBOT)
May00 000509 232.00 232.00 230.00 231.00 -2.25 4,593 6,387 -1,275
Jul00 000509 240.00 241.00 237.00 238.00 -3.00 63,241 264,447 -2,402
Sep00 000509 249.00 249.00 245.00 246.00 -2.75 5,616 58,910 +405
Nov00 000509 252.00 252.00 251.00 251.00 -2.50 12 973 +2
Dec00 000509 257.00 257.00 254.00 255.00 -2.50 24,145 135,547 -476
Jan01 000509 256.00 257.00 258.00 259.00 -2.50 1 94 +0
Total Volume and Open Interest 99,685 498,241 -3,571
Wheat(CBOT)
May00 000509 257.50 258.50 257.00 257.75 -0.25 89 315 -57
Jul00 000509 269.25 270.00 266.50 268.50 -0.25 14,403 76,945 +585
Sep00 000509 280.00 282.75 277.50 279.50 -0.50 1,494 17,699 +306
Dec00 000509 294.00 296.00 292.00 295.25 unch 1,929 22,393 +274
Mar01 000509 307.00 308.00 305.00 307.00 -0.75 559 5,804 +254
Total Volume and Open Interest 18,490 125,006 +1,365
Wheat(KCBT)
May00 000509 283.00 283.00 280.50 282.00 +0.50      
Jul00 000509 291.75 292.50 290.50 291.25 -0.75      
Sep00 000509 302.00 302.25 300.50 301.25 -0.50      
Dec00 000509 316.00 316.50 314.50 315.25 -1.00      
Mar01 000509 327.00 327.00 327.00 327.00 -0.50      
Total Volume and Open Interest      
Wheat(MGE)
May00 000509 332.50 332.50 319.00 319.00 -14.00 1 93 -1
Jul00 000509 336.00 336.75 328.00 331.50 -5.75 2,985 11,562 +332
Sep00 000509 346.00 346.00 339.00 342.00 -4.50 500 5,699 -10
Dec00 000509 356.25 356.25 352.00 354.50 -2.75 133 2,668 +44
Mar01 000509 366.00 366.00 365.00 366.00 -1.00 43 333 +37
Total Volume and Open Interest 3,675 20,367 +363
Oats(CBOT)
May00 000509 125.00 126.00 125.00 125.00 -3.00 19 99 -14
Jul00 000509 122.00 122.00 119.00 120.00 -3.25 1,253 11,492 +47
Sep00 000509 124.00 125.00 123.00 124.00 -2.50 136 2,671 -21
Dec00 000509 128.00 129.00 128.00 128.00 -3.00 471 4,113 -208
Total Volume and Open Interest 1,700    
Rough Rice(CBOT)
May00 000509 5.16 5.16 5.16 5.16 -0.04 3 10 -28
Jul00 000509 5.47 5.49 5.39 5.40 -0.05 183 4,594 +38
Sep00 000509 6.27 6.32 6.25 6.27 +0.03 6 838 +1
Nov00 000509 6.40 6.46 6.39 6.40 +0.02 46 1,352 +26
Total Volume and Open Interest 258 7,178 +57
Live Cattle(CME)
Jun00 000509 68.850 69.125 68.425 68.700 +0.125 7,768 47,227 -4,011
Aug00 000509 69.450 69.725 69.375 69.400 +0.025 3,544 32,844 +778
Oct00 000509 72.075 72.250 71.925 71.975 -0.050 1,153 19,872 +402
Dec00 000509 73.650 73.800 73.400 73.425 -0.075 270 7,539 +2
Feb01 000509 74.850 74.850 74.700 74.700 unch 21 3,586 +23
Apr01 000509 76.800 76.950 76.750 76.800 unch 104 4,152 +12
Total Volume and Open Interest 12,919 116,196 -2,756
Feeder Cattle(CME)
May00 000509 83.700 83.750 83.350 83.375 -0.125 519 4,635 -428
Aug00 000509 85.300 85.500 85.275 85.325 +0.150 633 9,211 +164
Sep00 000509 85.500 85.750 85.450 85.525 +0.175 60 2,088 +5
Oct00 000509 86.200 86.350 86.150 86.300 +0.250 152 2,023 +2
Nov00 000509 87.400 87.450 87.225 87.300 +0.075 15 1,429 -3
Jan01 000509 87.900 88.000 87.800 87.900 +0.025 26 739 +13
Mar01 000509 87.650 87.650 87.650 87.650 +0.150 0 129 +19
Total Volume and Open Interest 1,405 20,254 -228
Lean Hogs(CME)
Jun00 000509 74.700 74.725 73.150 73.450 -0.725 6,789 30,819 -558
Jul00 000509 73.250 73.450 72.200 72.275 -0.775 3,915 13,346 +729
Aug00 000509 69.550 69.800 68.800 69.050 -0.300 1,413 10,376 +138
Oct00 000509 60.350 60.500 59.600 59.900 -0.475 435 5,839 +251
Dec00 000509 57.975 58.000 57.600 57.625 -0.275 130 4,055 +116
Feb01 000509 57.750 57.800 57.500 57.525 -0.275 16 1,111 +20
Apr01 000509 56.400 56.400 56.125 56.125 -0.075 24 210 +9
Jun01 000509 63.750 63.750 63.750 63.750 -0.050      
Total Volume and Open Interest 12,722 65,756 +681
Pork Bellies(CME)
May00 000509 95.500 96.100 93.550 93.550 -3.000 748 1,344 -258
Jul00 000509 93.000 93.500 90.575 90.575 -3.000 1,441 3,639 +49
Aug00 000509 90.400 92.350 88.125 88.125 -3.000 231 808 +22
Feb01 000509 77.050 77.050 76.950 76.950 -0.550 3 70 +1
Mar01 000509 78.300 78.300 78.300 78.300 unch      
Total Volume and Open Interest 2,423 5,861 -190
Cocoa(NYBOT)
May00 000509 753 769 751 769 +21 5 20 -7
Jul00 000509 782 795 781 793 +15 4,617 43,155 +856
Sep00 000509 810 823 810 821 +16 965 23,924 +95
Dec00 000509 843 858 843 855 +17 322 13,563 -34
Mar01 000509 886 890 885 890 +15 38 7,090 +26
May01 000509 914 915 914 915 +15 22 5,484 +22
Jul01 000509 940 940 940 940 +15 2 6,996 +1
Total Volume and Open Interest 8,783 112,442 +959
Coffee "C"(NYBOT)
May00 000509 97.00 99.10 97.00 97.45 +0.30 275 1,096 +4
Jul00 000509 100.15 102.75 99.40 100.45 +0.30 3,553 29,294 -140
Sep00 000509 103.05 105.50 102.50 103.40 +0.35 440 12,436 +95
Dec00 000509 106.70 108.70 106.00 107.05 +0.35 235 5,075 -70
Mar01 000509 110.50 112.25 110.50 110.75 +0.35 112 1,553 +22
May01 000509 114.00 115.00 113.00 113.00 +0.60 64 157 +21
Total Volume and Open Interest 4,724 49,662 -46
Orange Juice(NYBOT)
May00 000509 79.40 81.20 79.40 81.05 +1.55      
Jul00 000509 81.15 83.40 81.15 83.25 +2.20      
Sep00 000509 81.60 83.50 81.60 83.50 +1.95      
Nov00 000509 83.00 86.30 83.00 83.60 +1.85      
Jan01 000509 83.50 83.50 83.50 83.90 +1.85      
Total Volume and Open Interest      
Sugar #11(NYBOT)
Jul00 000509 6.41 6.54 6.34 6.50 +0.05 901 113,382 -448
Oct00 000509 6.66 6.80 6.61 6.79 +0.08 0 37,843 +436
Mar01 000509 6.86 6.99 6.82 6.97 +0.05 0 26,366 +368
May01 000509 6.93 6.98 6.84 6.98 +0.05 0 4,100 +130
Jul01 000509 6.97 6.97 6.97 6.97 +0.04 0 4,182 +196
Total Volume and Open Interest 901 193,123 +951
London Cocoa(LCE)
May00 000509 570 581 570 580 +4 1,057 16,895 -528
Jul00 000509 581 590 577 588 +4 1,300 40,084 +215
Sep00 000509 600 608 597 607 +3 254 29,386 +100
Dec00 000509 634 641 631 641 +3 187 31,181 +89
Mar01 000509 650 656 646 656 +4 105 23,634 +37
May01 000509 671 671 671 671 +4 0 9,204 +0
Jul01 000509 686 686 686 686 +5 0 4,937 +0
Total Volume and Open Interest 2,903 167,803 -87
London Coffee(LCE)
May00 000509 925.00 929.00 925.00 929.00 +9.00 185 1,524 -137
Jul00 000509 948.00 949.00 942.00 947.00 +7.00 1,818 38,777 -287
Sep00 000509 951.00 954.00 948.00 953.00 +7.00 654 15,438 +267
Nov00 000509 965.00 965.00 960.00 964.00 +3.00 8 5,329 -1
Jan01 000509 975.00 977.00 975.00 975.00 unch 7 1,671 +7
Mar01 000509 991.00 991.00 988.00 988.00 -1.00 3 798 +3
Total Volume and Open Interest 2,678 63,574 -145
London Sugar(LCE)
May00 000414 190.80 194.60 188.00 189.50 -1.30 2,157 2,521 -1,172
Aug00 000509 193.50 193.50 191.50 192.60 -1.40 1,172 23,766 -402
Oct00 000509 195.00 196.50 194.20 195.30 -0.60 111 10,943 +2
Dec00 000509 195.70 196.90 195.70 196.90 -0.80 75 956 -47
Mar01 000509 200.10 200.10 200.10 200.10 -1.20 10 2,212 +0
Total Volume and Open Interest 1,368 39,827 -447
Cotton(NYBOT)
May00 000509 58.06 58.06 58.06 58.06 unch 0 64 +0
Jul00 000509 58.65 59.90 58.65 59.66 +1.20 3,817 30,644 -240
Oct00 000509 60.00 61.00 60.00 60.60 +1.05 165 1,610 -1
Dec00 000509 59.85 60.95 59.85 60.71 +1.08 928 15,689 +50
Mar01 000509 61.45 61.90 61.45 61.75 +1.02 98 1,821 -10
May01 000509 61.70 62.40 61.70 62.40 +1.10 18 1,072 +0
Total Volume and Open Interest 5,055 51,322 -255
Lumber(CME)
May00 000509 281.0 288.8 281.0 287.8 +8.2 448 841 -115
Jul00 000509 288.9 296.3 287.5 293.5 +5.2 853 1,854 +106
Sep00 000509 292.3 300.0 292.0 293.8 +1.5 107 420 +18
Nov00 000509 292.5 296.0 292.4 294.1 +1.3 17 125 +14
Total Volume and Open Interest 1,427 3,240 +17
Crude Oil(NYM)
Jun00 000509 28.82 28.93 27.98 28.65 +0.56 60,203 91,106 -3,980
Jul00 000509 27.72 28.60 27.71 28.40 +0.65 37,097 77,750 +5,063
Aug00 000509 27.05 27.90 27.00 27.67 +0.66 12,573 42,420 -86
Sep00 000509 26.42 27.15 26.42 27.00 +0.58 3,596 23,962 -114
Oct00 000509 25.89 26.63 25.89 26.44 +0.55 3,122 19,950 -567
Nov00 000509 25.43 25.97 25.40 25.97 +0.54 1,307 14,442 +246
Dec00 000509 25.04 25.70 25.04 25.56 +0.52 5,504 39,856 +640
Jan01 000509 24.70 25.21 24.70 25.21 +0.51 460 15,218 +44
Feb01 000509 24.38 24.88 24.38 24.88 +0.50 90 6,378 -15
Mar01 000509 24.06 24.56 24.02 24.55 +0.49 10 6,936 +10
Total Volume and Open Interest 129,557 447,274 +2,927
Heating Oil(NYM)
Jun00 000509 69.50 72.10 69.35 71.38 +1.80 24,459 109,966 +725
Jul00 000509 69.00 71.05 68.65 70.48 +1.62 6,545 20,417 +200
Aug00 000509 68.85 70.70 68.60 70.18 +1.42 904 9,129 -16
Sep00 000509 69.00 70.75 68.95 70.43 +1.32 723 6,793 -5
Oct00 000509 70.00 70.63 70.00 70.63 +1.27 1,116 5,033 +288
Nov00 000509 70.60 70.83 70.60 70.83 +1.22 399 6,789 +200
Dec00 000509 69.90 71.10 69.90 70.88 +1.17 904 15,359 +95
Jan01 000509 70.00 70.50 70.00 70.48 +1.07 493 6,253 +148
Feb01 000509 69.40 69.50 69.20 69.28 +0.97 117 4,463 +10
Mar01 000509 66.83 67.20 66.83 66.83 +0.82 91 2,525 +102
Total Volume and Open Interest 24,459 109,966 +725
Unleaded Gas(NYM)
Jun00 000509 95.20 96.00 92.80 95.06 +0.98 21,614 37,847 +188
Jul00 000509 90.60 92.00 89.10 91.26 +1.18 10,341 23,312 +3,113
Aug00 000509 84.75 86.80 84.50 86.31 +1.03 4,542 17,129 +1,127
Sep00 000509 80.30 81.95 80.00 81.66 +0.78 486 13,371 -182
Oct00 000509 75.35 76.50 75.35 76.46 +0.76 562 7,962 -150
Nov00 000509 73.25 73.61 73.25 73.61 +0.66 17 3,607 -36
Dec00 000509 70.60 71.86 70.60 71.86 +0.66 30 1,918 +15
Jan01 000509 70.46 70.46 70.46 70.46 +0.66 1 266 +0
Total Volume and Open Interest 37,604 105,433 +4,075
Natural Gas(NYM)
Jun00 000509 3.200 3.230 3.165 3.183 +0.013 40,409 62,138 -1,485
Jul00 000509 3.210 3.245 3.190 3.206 +0.013 11,694 29,409 +987
Aug00 000509 3.220 3.255 3.200 3.217 +0.014 4,600 25,653 +378
Sep00 000509 3.215 3.245 3.190 3.210 +0.014 2,847 25,124 +227
Oct00 000509 3.220 3.260 3.210 3.222 +0.014 2,168 21,867 +163
Nov00 000509 3.330 3.345 3.315 3.315 +0.015 1,058 15,651 +331
Dec00 000509 3.415 3.435 3.405 3.408 +0.017 1,015 23,901 +580
Jan01 000509 3.425 3.450 3.415 3.420 +0.017 866 17,032 +192
Total Volume and Open Interest 69,181 330,578 +2,689
Brent Crude Oil(IPE)
Jun00 000509 25.71 26.95 25.71 26.82 +0.74 23,069 42,704 -2,612
Jul00 000509 25.40 26.53 25.34 26.43 +0.66 22,887 59,359 +1,083
Aug00 000509 24.98 26.00 24.98 25.96 +0.73 11,344 41,525 +4,358
Sep00 000509 24.64 25.49 24.60 25.50 +0.67 2,735 21,499 +574
Oct00 000509 24.39 25.12 24.39 25.20 +0.63 162 12,182 -52
Nov00 000509 24.18 24.50 24.10 24.91 +0.60 106 6,774 -51
Dec00 000509 23.84 24.50 23.80 24.59 +0.57 5,624 28,784 +1,549
Jan01 000509 23.44 24.00 23.44 24.23 +0.57 297 10,241 +157
Total Volume and Open Interest 62,306 262,272 +0
Gas Oil(IPE)
May00 000509 210.00 218.75 209.50 217.75 +6.75 9,956 15,769 -2,705
Jun00 000509 205.75 214.00 205.25 213.00 +7.25 12,680 26,680 +1,713
Jul00 000509 205.25 213.00 205.00 213.00 +8.00 4,360 11,603 +132
Aug00 000509 205.00 212.50 205.00 212.25 +7.25 932 8,160 -271
Sep00 000509 207.75 213.25 207.75 213.00 +7.00 205 5,070 +83
Oct00 000509 207.25 214.00 207.25 214.00 +6.75 199 2,445 -139
Nov00 000509 207.75 207.75 207.75 214.25 +6.50 150 2,855 +0
Dec00 000509 208.00 214.50 208.00 214.50 +6.50 695 15,303 -1
Total Volume and Open Interest 23,008 92,354 +0
US Dollar Index(NYBOT)
Jun00 000509 111.26 111.45 110.47 110.64 -0.68 635 5,751 -335
Sep00 000509 110.45 110.45 110.15 110.27 -0.68 10 2,047 +0
Dec00 000509 109.90 109.90 109.90 109.90 -0.68 2 3 +1
Total Volume and Open Interest 647 7,801 -334
Australian Dollar(IMM)
Jun00 000509 57.77 58.50 57.73 58.39 +0.17 2,833 23,246 -259
Sep00 000509 58.05 58.44 58.05 58.44 +0.17 1 25 +1
Dec00 000509 58.32 58.49 58.32 58.49 +0.17 1 60 +0
Total Volume and Open Interest 2,836 23,597 -258
British Pound(IMM)
Jun00 000509 153.62 153.66 152.90 153.40 +0.10 2,934 50,822 +357
Sep00 000509 153.50 153.90 153.40 153.60 +0.10 6 173 +2
Dec00 000509 154.00 154.00 153.70 153.86 +0.10 5 236 +0
Total Volume and Open Interest 2,945 51,231 +359
Canadian Dollar(IMM)
Jun00 000509 66.95 67.14 66.85 67.12 +0.02 4,140 62,089 +711
Sep00 000509 67.15 67.30 67.06 67.28 +0.02 48 7,430 +6
Dec00 000509 67.30 67.47 67.20 67.45 +0.02 78 2,029 +54
Mar01 000509 67.45 67.66 67.40 67.62 +0.02 2 555 +2
Total Volume and Open Interest 4,272 72,203 +773
Japanese Yen(IMM)
Jun00 000509 92.12 92.15 91.85 92.02 -0.43 5,152 79,636 +1,146
Sep00 000509 93.76 93.76 93.41 93.59 -0.43 34 962 +22
Dec00 000509 95.66 95.66 95.23 95.23 -0.43 13 500 +0
Total Volume and Open Interest 196,898 531,666 +451,716
Swiss Franc(IMM)
Jun00 000509 58.22 58.56 58.10 58.48 +0.34 7,872 45,434 +449
Sep00 000509 58.77 59.08 58.66 58.98 +0.33 27 0 -262
Dec00 000509 59.52 59.52 59.48 59.48 +0.33      
Total Volume and Open Interest 7,899 45,434 +165
EuroFX(IMM)
Jun00 000509 89.96 91.04 89.70 90.91 +0.96      
Sep00 000509 90.50 91.58 90.42 91.46 +0.96      
Dec00 000509 92.10 92.10 91.93 92.01 +0.96      
Total Volume and Open Interest      
Mexican Peso(IMM)
Jun00 000509 10420.0 10470.0 10350.0 10393.0 -25.0 6,484 15,622 -114
Sep00 000509 10183.0 10183.0 10070.0 10113.0 -35.0 194 2,387 -2
Total Volume and Open Interest 6,708 19,229 -323
30-Year T-Bonds(CBOT)
Jun00 000509 93~03 93~15 92~29 93~14 +0~18 190,306 433,925 -24,443
Sep00 000509 93~16 93~08 92~24 93~08 +0~19 1,364 14,274 +489
Dec00 000509 92~20 93~07 93~07 93~07 +0~19 20 2,136 -20
Total Volume and Open Interest 191,694 450,548 -23,974
Municipal Bonds(CBOT)
Jun00 000509 91~14 91~27 91~11 91~20 +0~10      
Sep00 000509 90~30 90~30 90~30 90~30 +0~10      
Total Volume and Open Interest 700    
10-Year T-Notes(CBOT)
Jun00 000509 95~045 95~100 94~280 95~075 +0~080 90,440 604,076 -6,793
Sep00 000509 94~300 95~045 94~250 95~030 +0~085 2,878 25,542 +1,684
Total Volume and Open Interest 93,318 629,618 -5,109
5-Year T-Notes(CBOT)
Jun00 000509 96~240 96~275 96~205 96~265 +0~040      
Sep00 000509 96~200 96~245 96~190 96~245 +0~050      
Total Volume and Open Interest 34,000    
2 Year T-Notes(CBOT)
Jun00 000509 98~046 98~052 98~036 98~045 +0~003 2,022 46,324 -353
Sep00 000509 98~041 98~041 98~041 98~041 +0~003 3 1 +0
Total Volume and Open Interest 2,025 46,325 -353
3-Mth T-Bills(IMM)
Jun00 000509 93.80 93.83 93.79 93.82 unch 68 733 +32
Total Volume and Open Interest 115 733 +32
Eurodollars(IMM)
Jun00 000509 93.130 93.145 93.125 93.145 +0.020 47,121 510,694 -2,767
Sep00 000509 92.775 92.805 92.770 92.795 +0.035 68,337 569,785 -1,864
Dec00 000509 92.485 92.515 92.475 92.510 +0.050 50,886 457,615 -1,210
Mar01 000509 92.405 92.440 92.395 92.430 +0.055 50,294 370,040 +4,023
Jun01 000509 92.330 92.355 92.300 92.350 +0.050 34,069 239,899 +742
Sep01 000509 92.305 92.335 92.295 92.325 +0.050 23,827 184,925 -1,428
Dec01 000509 92.270 92.290 92.260 92.290 +0.050 15,916 135,171 -1,757
Mar02 000509 92.320 92.335 92.300 92.330 +0.040 10,655 127,915 +33
Jun02 000509 92.310 92.340 92.310 92.335 +0.045 5,705 88,807 -159
Sep02 000509 92.310 92.340 92.310 92.335 +0.045 7,532 88,482 -1,304
Dec02 000509 92.280 92.295 92.270 92.290 +0.045 4,421 72,629 +22
Mar03 000509 92.325 92.345 92.320 92.340 +0.045 5,032 71,247 -222
Total Volume and Open Interest 348,407 3,328,636 -5,231
3-Mth Euro-Yen(IMM)
Jun00 000509 99.88 99.89 99.87 99.88 +0.02 1,186 16,412 +403
Sep00 000509 99.79 99.79 99.79 99.79 +0.04 297 20,889 +231
Dec00 000509 99.64 99.64 99.64 99.64 +0.06 73 14,239 -275
Mar01 000509 99.52 99.53 99.52 99.52 +0.08 451 20,931 +189
Jun01 000509 99.39 99.39 99.38 99.39 +0.08 3 4,538 -9
Sep01 000509 99.24 99.25 99.23 99.24 +0.09 75 14,692 +454
Dec01 000509 99.09 99.10 99.09 99.10 +0.10 7 1,994 +3
Mar02 000509 98.96 98.97 98.96 98.96 +0.08 1 1,252 +0
Jun02 000509 9.87 9.87 9.87 9.87 -88.80      
Sep02 000509 9.85 9.85 9.85 9.85 -88.60      
Total Volume and Open Interest 2,093 94,947 +857
3-Mth Euro-Yen(SIMEX)
Jun00 000509 99.86 99.88 99.86 99.88 +0.02 2,050 82,613 +0
Sep00 000509 99.75 99.79 99.75 99.79 +0.04 1,449 75,170 +0
Dec00 000509 99.59 99.64 99.59 99.64 +0.06 1,980 75,489 +0
Mar01 000509 99.46 99.53 99.45 99.52 +0.08 1,796 80,645 +0
Jun01 000509 99.31 99.39 99.31 99.39 +0.08 446 59,038 +0
Sep01 000509 99.16 99.24 99.16 99.24 +0.09 724 61,571 +0
Dec01 000509 99.08 99.10 99.08 99.09 +0.09 70 14,565 +0
Mar02 000509 98.96 98.96 98.96 98.96 +0.08 0 10,622 +0
Total Volume and Open Interest 8,515 462,114 +0
German Euro-Bund(EUREX)
Jun00 000509 103.88 104.41 103.84 104.30 +0.32 532,114 788,896 +18,470
Sep00 000509 103.70 103.98 103.70 103.93 +0.32 1,224 50,248 -86
Dec00 000509 103.46 103.46 103.46 103.46 +0.20 0 2,147 +550
Total Volume and Open Interest 533,338 841,291 +18,934
German Euro-Bobl(EUREX)
Jun00 000509 102.51 102.80 102.51 102.74 +0.16 201,005 322,839 -11,085
Sep00 000509 102.50 102.60 102.47 102.60 +0.16 1,793 6,835 -158
Dec00 000509 102.04 102.04 102.04 102.04 +0.21 0 985 +867
Total Volume and Open Interest 202,798 330,659 -10,376
Long Gilt(LIFFE)
Jun00 000509 112~11 113~02 112~09 112~29 +0~16 11,492 64,245 -1,749
Sep00 000509 112~26 112~26 112~25 112~25 +0~16 1 596 +1
Total Volume and Open Interest 11,493 64,841 -1,748
3-Mth Short Sterling(LIFFE)
Jun00 000509 93.61 93.63 93.61 93.62 unch 16,578 190,418 -4,990
Sep00 000509 93.37 93.41 93.37 93.39 +0.01 28,601 191,205 -5,752
Dec00 000509 93.17 93.22 93.17 93.20 +0.01 17,006 121,171 +1,645
Total Volume and Open Interest 99,383 802,721 -8,200
3-Mth Euribor(LIFFE)
Jun00 000509 95.580 95.635 95.570 95.620 +0.030 39,528 317,508 +726
Sep00 000509 95.300 95.370 95.295 95.355 +0.045 45,334 322,531 +1,391
Dec00 000509 95.030 95.105 95.020 95.090 +0.050 28,000 192,742 +989
Total Volume and Open Interest 153,379 1,654,669 +3,603
3-Mth Aus T-Bills(SFE)
Jun00 000509 93.58 93.60 93.56 93.59 -0.03 3,631 183,541 -14,013
Sep00 000509 93.28 93.30 93.26 93.29 -0.05 9,247 151,594 -3,198
Dec00 000509 93.13 93.14 93.10 93.13 -0.07 3,020 46,958 +1,485
Mar01 000509 93.03 93.06 93.02 93.04 -0.07 781 21,099 +633
Jun01 000509 92.93 92.95 92.93 92.96 -0.06 193 14,537 -274
Sep01 000509 92.87 92.87 92.86 92.89 -0.05 130 8,419 +13
Dec01 000509 92.82 92.82 92.82 92.82 -0.05 0 5,530 +0
Mar02 000509 92.79 92.79 92.79 92.79 -0.04 0 4,749 -40
Jun02 000509 92.78 92.78 92.78 92.76 -0.03 20 2,286 -55
Sep02 000509 92.75 92.75 92.75 92.73 -0.03 55 2,020 +165
Total Volume and Open Interest      
10-Year Aus T-Bonds(SFE)
Jun00 000509 93.43 93.46 93.39 93.44 +0.04 18,992 214,623 +5,886
Sep00 000509 93.40 93.40 93.40 93.40 +0.13      
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Jun00 000509 93.47 93.52 93.46 93.49 -0.04 24,458 443,292 +20,722
Sep00 000509 93.35 93.39 93.35 93.38 -0.01 100 100 +100
Total Volume and Open Interest      
Gold(CMX)
Jun00 000509 277.5 278.9 276.7 278.2 +0.6 3,527 84,803 -1,794
Aug00 000509 280.1 281.5 279.5 281.0 +0.7 2,317 16,836 +1,089
Oct00 000509 283.4 283.8 283.4 283.8 +0.6 0 4,125 +46
Dec00 000509 286.1 287.3 286.1 286.7 +0.6 365 19,578 -57
Feb01 000509 289.7 289.7 289.2 289.2 +0.6      
Apr01 000509 292.0 292.0 292.0 292.0 +0.6 5 3,189 -6
Total Volume and Open Interest 6,219 142,521 -19,406
Silver(CMX)
May00 000509 500.0 508.5 500.0 504.0 +2.0 39 812 +1
Jul00 000509 505.5 513.5 504.5 508.5 +2.0 4,885 56,222 +211
Sep00 000509 515.0 515.0 512.6 512.6 +2.0 15 3,729 +4
Dec00 000509 520.0 522.0 517.0 517.0 +2.0 11 7,389 +8
Mar01 000509 519.9 519.9 519.9 519.9 +2.0 4 898 +0
Total Volume and Open Interest 5,001 73,326 +40
Platinum(NYM)
Jul00 000509 475.5 484.0 475.5 479.4 +4.4 489 7,512 -83
Oct00 000509 465.0 466.0 465.0 465.4 +4.4 115 674 +30
Jan01 000509 454.4 454.4 454.4 454.4 +4.4 1 18 +0
Total Volume and Open Interest 605 8,204 -53
Palladium(NYME)
Jun00 000509 589.40 589.40 581.00 584.35 +0.35 109 2,273 -37
Sep00 000509 580.85 580.85 580.85 580.85 +0.85 92 409 +92
Dec00 000509 573.85 573.85 573.85 573.85 +0.85 10 10 +0
Total Volume and Open Interest 211 2,692 +55
Copper(CMX)
May00 000509 82.50 83.20 82.35 82.65 -0.70 190 4,954 -489
Jul00 000509 83.25 83.65 82.70 83.05 -0.50 1,457 34,516 +1,350
Sep00 000509 82.80 83.50 82.70 82.95 -0.10 336 6,066 +68
Dec00 000509 83.30 83.80 83.10 83.20 -0.10 348 5,896 +25
Mar01 000509 83.50 83.50 83.50 83.50 -0.10 1 1,906 -19
Total Volume and Open Interest 2,994 63,111 -3,126
DJIA Index(CBOT)
Jun00 000509 10645 10730 10545 10583 -57 10,068 16,014 +378
Sep00 000509 10810 10850 10713 10721 -57 17 554 +6
Dec00 000509 10890 10890 10850 10873 -55 5 1,679 +0
Total Volume and Open Interest 10,090 18,247 +378
S & P 500(CME)
Jun00 000509 1439.00 1439.50 1409.30 1419.80 -10.20 53,430 367,621 -391
Sep00 000509 1458.00 1459.00 1440.80 1440.80 -10.20 178 6,896 +76
Dec00 000509 1459.80 1463.30 1459.80 1463.30 -10.90 14 3,313 +0
Mar01 000509 1486.20 1486.80 1486.20 1486.80 -11.40 2 364 +2
Total Volume and Open Interest 53,633 378,579 -313
S & P 500 E-Mini(Globex)
Jun00 000509 1430.25 1439.75 1409.50 1419.75 -10.25 68,323 35,754 +515
Sep00 000509 1440.75 1440.75 1440.75 1440.75 -10.25 2 13 -2
Total Volume and Open Interest 68,325 35,767 +513
NASDAQ 100(CME)
Jun00 000509 3570.00 3597.00 3422.00 3452.50 -99.00 22,152 36,503 -908
Sep00 000509 3502.50 3502.50 3502.50 3502.50 -99.00 1 0 -105
Dec00 000509 3555.50 3555.50 3555.50 3555.50 -106.00 1 0 -10
Total Volume and Open Interest 22,154 36,503 -1,023
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000509 3547.0 3599.0 3420.0 3452.0 -99.5 29,332 21,525 +1,210
Sep00 000509 3502.0 3502.0 3502.0 3502.0 -99.5 0 2 +0
Total Volume and Open Interest 29,332 21,525 +1,208
NYSE Composite(NYBOT)
Jun00 000509 645.25 645.50 635.25 639.50 -3.00 235 2,309 +17
Sep00 000509 647.60 647.60 647.60 647.60 -3.00 0 518 +0
Dec00 000509 655.70 655.70 655.70 655.70 -3.00 0 252 +0
Total Volume and Open Interest 162 1,552 +36
S & P Midcap 400(CME)
Jun00 000509 486.00 487.00 477.00 480.60 -3.90 752 13,238 -108
Sep00 000509 486.10 486.50 486.10 486.10 -3.90      
Dec00 000509 492.10 492.50 492.10 492.10 -3.90      
Total Volume and Open Interest 752 13,238 -110
Russell 2000(CME)
Jun00 000509 504.00 513.00 487.00 492.00 -5.25 1,498 13,702 -121
Sep00 000509 498.25 498.25 498.25 498.25 -5.25      
Dec00 000509 505.80 505.80 505.80 505.80 -5.25      
Total Volume and Open Interest 1,498 13,702 -125
Value Line(KCBT)
Jun00 000509 1073.00 1073.00 1052.50 1062.00 -6.00      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun00 000509 17970 17970 17710 17725 -410 1,322 15,647 -30
Sep00 000509 17850 17850 17735 17735 -410 1 0 -5
Total Volume and Open Interest 1,323 15,647 -36
Nikkei 225(SIMEX)
Jun00 000509 18140 18140 17780 17820 -360 14,694 105,810 +105,810
Sep00 000509 17835 17835 17835 17835 -360 0 10,778 +10,778
Dec00 000509 17815 17815 17815 17815 -360 0 2,063 +2,063
Total Volume and Open Interest 24,313 133,083 +4,210
CAC 40(MATIF)
May00 000509 6470.0 6509.0 6346.0 6352.0 -146.0      
Jun00 000509 6465.0 6495.0 6341.0 6344.0 -146.0      
Jul00 000509 6363.0 6363.0 6363.0 6363.0 -147.5      
Total Volume and Open Interest      
DAX Index(EUREX)
Jun00 000509 7410.0 7425.5 7247.5 7277.0 -145.5 27,659 386,452 +551
Sep00 000509 7473.0 7481.5 7335.0 7355.5 -146.0 111 800 -10
Dec00 000509 7533.0 7533.0 7438.0 7440.5 -145.5 23 421 -3
Total Volume and Open Interest 27,793 387,673 +538
FT-SE 100(LIFFE)
Jun00 000509 6239.50 6270.00 6135.00 6135.00 -114.00 23,391 222,506 +1,067
Sep00 000509 6198.00 6198.00 6198.00 6198.00 -114.00 663 1,721 +205
Dec00 000509 6279.00 6279.00 6279.00 6279.00 -114.00 412 680 +405
Total Volume and Open Interest 28,236 224,907 +1,677
SPI 200(SFE)
Jun00 000509 3115.0 3117.0 3083.0 3086.0 -29.0 8,262 125,502 +4,175
Sep00 000509 3125.0 3130.0 3103.0 3104.0 -30.0 133 4,303 +169
Dec00 000509 3136.0 3136.0 3136.0 3124.0 -30.0 2 1,832 +5
Total Volume and Open Interest      
GSCI(CME)
May00 000509 213.35 217.10 213.20 216.25 +2.50 6,432 29,398 -4,090
Jun00 000509 211.95 215.60 211.90 214.90 +2.60 6,663 11,183 +4,717
Jul00 000509 209.60 213.00 209.60 212.90 +3.20      
Total Volume and Open Interest 13,095 40,581 +627
Bridge CRB Index(NYBOT)
Jun00 000509 216.70 217.80 216.60 217.75 +2.05 136 1,874 -17
Aug00 000509 217.00 218.00 217.00 218.00 +1.90 6 1,079 -1
Nov00 000509 217.30 218.25 217.30 218.25 +1.75 0 530 +0
Total Volume and Open Interest      
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