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 Thu May 11, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000511 559.50 561.00 553.75 559.00 -1.00 1,804 1,195 -300
Jul00 000511 569.00 571.50 563.50 568.50 -1.50 42,582 105,177 +2,137
Aug00 000511 573.00 574.00 567.00 571.75 -1.25 3,723 12,278 +508
Sep00 000511 575.00 576.00 569.00 574.25 -1.25 2,081 7,588 +336
Nov00 000511 582.50 584.00 576.00 581.50 -1.25 11,232 52,279 +800
Jan01 000511 590.00 590.00 583.50 588.75 -0.50 232 5,140 +74
Mar01 000511 595.00 596.00 589.00 594.75 -1.25 491 4,776 +466
Total Volume and Open Interest 63,806 197,709 +9,417
Soybean Meal(CBOT)
May00 000511 189.90 190.00 186.30 189.60 -0.10 3,898 3,609 -2,014
Jul00 000511 187.80 188.50 184.20 187.80 unch 19,133 70,566 +845
Aug00 000511 187.50 188.30 184.40 187.60 -0.30 3,237 14,587 +4
Sep00 000511 188.00 188.00 184.30 187.70 unch 1,352 8,192 -5
Oct00 000511 186.80 187.80 184.30 187.50 +0.20 1,530 7,377 -118
Dec00 000511 188.30 189.30 185.50 188.80 +0.50 6,992 19,982 +1,097
Jan01 000511 188.00 189.50 185.70 189.00 +0.50 502 1,823 +221
Mar01 000511 188.50 189.20 185.50 188.60 +0.90 182 2,781 +125
Total Volume and Open Interest 37,595 130,970 +587
Soybean Oil(CBOT)
May00 000511 17.60 17.60 17.45 17.51 -0.13 783 1,148 -714
Jul00 000511 17.85 17.94 17.81 17.85 -0.08 12,040 63,939 -54
Aug00 000511 18.03 18.12 18.00 18.05 -0.07 898 14,035 -139
Sep00 000511 18.24 18.33 18.20 18.23 -0.04 796 11,689 -3
Oct00 000511 18.44 18.49 18.38 18.41 -0.03 447 7,208 -38
Dec00 000511 18.82 18.82 18.69 18.75 -0.07 4,899 23,992 +989
Jan01 000511 19.12 19.12 19.00 19.05 -0.08 230 8,130 -77
Mar01 000511 19.38 19.40 19.28 19.28 -0.07 100 3,443 +0
Total Volume and Open Interest 20,843 139,894 +331
Canola(WCE)
May00 000511 273.1 273.1 273.1 273.1 -2.4      
Jul00 000511 279.5 280.5 277.1 278.5 -1.7 110 30,476 -1,836
Aug00 000511 281.5 281.5 280.3 281.5 -2.3 6 4,082 +2
Sep00 000511 283.5 283.5 283.5 283.5 -2.5 0 669 +669
Nov00 000511 290.0 290.5 287.8 288.9 -1.4 55 25,191 +1,490
Total Volume and Open Interest 8,036 64,234 -574
Corn(CBOT)
May00 000511 238.00 238.50 234.75 237.75 +1.00 3,956 3,568 -1,240
Jul00 000511 245.00 246.00 242.00 244.75 +0.50 47,603 259,487 -508
Sep00 000511 253.00 253.75 250.00 252.75 +1.00 4,064 58,845 -66
Nov00 000511 258.00 258.00 255.00 257.75 +1.25 4 963 -2
Dec00 000511 262.00 262.75 258.75 261.75 +1.00 12,105 134,807 +1,079
Jan01 000511 265.75 265.00 265.75 265.75 +1.25 1 94 +0
Total Volume and Open Interest 69,127 489,393 -736
Wheat(CBOT)
May00 000511 268.00 273.00 266.00 272.50 +7.50 52 211 -333
Jul00 000511 277.50 283.00 275.50 282.00 +7.00 17,063 77,721 +1,277
Sep00 000511 289.00 294.00 286.50 293.00 +7.00 1,306 18,033 +241
Dec00 000511 304.00 309.00 301.50 308.00 +6.25 2,449 22,847 +418
Mar01 000511 315.00 321.00 313.75 320.50 +7.25 534 5,973 +56
Total Volume and Open Interest 21,670 126,832 +1,857
Wheat(KCBT)
May00 000511 294.00 294.00 294.00 294.00 +5.75      
Jul00 000511 299.00 304.50 296.50 303.50 +6.00      
Sep00 000511 309.00 314.00 306.25 313.00 +6.00      
Dec00 000511 322.50 329.00 320.50 328.25 +7.25      
Mar01 000511 332.50 340.00 331.00 340.00 +7.50      
Total Volume and Open Interest      
Wheat(MGE)
May00 000511 322.00 322.00 322.00 322.00 unch      
Jul00 000511 335.00 338.50 332.50 338.25 +3.50 2,440 10,590 +11
Sep00 000511 344.00 348.75 342.50 348.50 +3.25 268 5,195 -36
Dec00 000511 356.00 361.75 355.25 361.00 +3.25 108 2,676 +9
Mar01 000511 370.00 372.75 370.00 372.75 +4.25 20 333 -4
Total Volume and Open Interest 2,837 18,806 -27
Oats(CBOT)
May00 000511 129.00 129.00 128.25 128.38 +0.12 45 59 -31
Jul00 000511 123.50 123.62 123.00 123.25 +0.25 901 10,589 -74
Sep00 000511 127.25 127.50 126.50 127.00 +0.50 144 2,709 +19
Dec00 000511 132.00 132.00 131.00 131.50 +0.25 61 4,244 +7
Total Volume and Open Interest 1,181 17,904 -83
Rough Rice(CBOT)
May00 000511 5.15 5.15 5.15 5.15 -0.04 3 7 +7
Jul00 000511 5.43 5.44 5.36 5.37 -0.06 181 4,612 +4,612
Sep00 000511 6.33 6.33 6.27 6.28 -0.04 80 897 +897
Nov00 000511 6.48 6.48 6.38 6.41 -0.05 28 1,445 +1,445
Total Volume and Open Interest 403 7,442 +92
Live Cattle(CME)
Jun00 000511 68.425 68.425 68.000 68.250 -0.175 12,594 44,054 -1,757
Aug00 000511 68.900 69.075 68.550 68.950 -0.050 6,372 35,888 +1,300
Oct00 000511 71.400 71.775 71.200 71.650 +0.200 2,016 20,208 +22
Dec00 000511 72.875 73.200 72.800 73.025 +0.200 673 7,698 +124
Feb01 000511 74.300 74.575 74.275 74.450 +0.100 104 3,606 +14
Apr01 000511 76.400 76.650 76.350 76.500 +0.050 206 4,197 +17
Total Volume and Open Interest 22,607 116,890 -84
Feeder Cattle(CME)
May00 000511 82.450 82.750 82.175 82.550 +0.225 820 3,517 -761
Aug00 000511 83.875 84.300 83.600 84.025 +0.150 2,008 8,859 -332
Sep00 000511 84.150 84.475 83.950 84.300 +0.125 208 1,971 -110
Oct00 000511 85.000 86.200 84.800 85.300 +0.300 202 2,145 +66
Nov00 000511 86.100 86.350 86.050 86.250 +0.100 91 1,422 -9
Jan01 000511 87.100 87.350 87.100 87.250 +0.125 33 753 +15
Mar01 000511 86.950 86.950 86.950 86.950 +0.050 1 132 +3
Total Volume and Open Interest 3,363 18,799 -1,128
Lean Hogs(CME)
Jun00 000511 72.300 72.950 72.125 72.750 -0.075 5,666 29,343 -1,036
Jul00 000511 71.300 72.100 71.100 72.000 unch 3,609 15,295 +635
Aug00 000511 68.150 68.700 68.050 68.525 -0.075 1,587 10,620 +122
Oct00 000511 59.200 59.450 58.950 59.375 -0.100 353 6,012 +72
Dec00 000511 56.950 57.300 56.950 57.075 -0.050 258 4,193 +84
Feb01 000511 57.250 57.350 57.150 57.350 +0.100 31 1,156 +52
Apr01 000511 56.150 56.150 55.975 55.975 +0.050 16 257 +20
Jun01 000511 63.000 63.250 63.000 63.250 -0.150 1 25 +25
Total Volume and Open Interest 11,521 66,902 -25
Pork Bellies(CME)
May00 000511 90.000 93.100 89.600 93.100 +2.550 288 657 -302
Jul00 000511 87.500 90.250 87.200 89.850 +2.275 1,600 3,815 +9
Aug00 000511 85.850 88.200 85.125 87.575 +2.350 285 1,104 +154
Feb01 000511 78.100 78.100 77.500 77.500 +0.750 4 80 +7
Mar01 000511 78.300 78.300 78.300 78.300 unch      
Total Volume and Open Interest 2,177 5,656 -132
Cocoa(NYBOT)
May00 000511 796 800 796 796 +31 0 16 +0
Jul00 000511 805 828 804 826 +31 153 42,805 -61
Sep00 000511 831 854 831 854 +31 0 24,084 +48
Dec00 000511 865 887 865 887 +31 0 15,657 +1,764
Mar01 000511 904 923 904 923 +32 0 7,132 +5
May01 000511 948 948 948 948 +32 0 5,486 +0
Jul01 000511 973 973 973 973 +32      
Total Volume and Open Interest 153 95,180 -10,333
Coffee "C"(NYBOT)
May00 000511 97.00 97.00 95.10 95.90 -1.35 0 1,200 -64
Jul00 000511 100.15 100.40 97.85 98.70 -1.40 269 29,656 +888
Sep00 000511 103.30 103.40 100.90 101.60 -1.40 4 12,506 +6
Dec00 000511 106.75 106.75 104.60 105.20 -1.40 0 5,077 +8
Mar01 000511 110.75 110.75 108.50 108.80 -1.55 0 1,519 +1
May01 000511 113.00 113.00 110.90 110.90 -1.70 0 243 +1
Total Volume and Open Interest 273 50,251 +870
Orange Juice(NYBOT)
May00 000510 81.00 83.70 81.00 83.70 +2.65 86 771 +771
Jul00 000511 83.75 83.85 82.80 83.50 -0.25 1,051 12,229 -13
Sep00 000511 83.60 83.60 82.80 83.60 -0.15 127 4,631 +71
Nov00 000511 83.60 83.70 83.30 83.60 -0.20 131 3,157 -12
Jan01 000511 83.50 83.95 83.50 83.90 -0.25 5 1,148 +1
Total Volume and Open Interest 1,330 22,638 -721
Sugar #11(NYBOT)
Jul00 000511 6.54 6.81 6.52 6.63 +0.13 765 111,864 +6
Oct00 000511 6.82 7.04 6.80 6.83 +0.03 200 39,201 +1,033
Mar01 000511 7.00 7.19 7.00 7.06 +0.07 0 27,132 +462
May01 000511 7.00 7.08 7.00 7.07 +0.09 0 4,043 -42
Jul01 000511 7.12 7.15 7.05 7.05 +0.07 0 4,780 +4,780
Total Volume and Open Interest 965 195,309 +7,128
London Cocoa(LCE)
May00 000511 0 0 0 0 -586      
Jul00 000511 0 0 0 0 -594      
Sep00 000511 0 0 0 0 -613      
Dec00 000511 0 0 0 0 -646      
Mar01 000511 0 0 0 0 -661      
May01 000511 0 0 0 0 -676      
Jul01 000511 0 0 0 0 -690      
Total Volume and Open Interest      
London Coffee(LCE)
May00 000511 0.00 0.00 0.00 0.00 -929.00      
Jul00 000511 0.00 0.00 0.00 0.00 -947.00      
Sep00 000511 0.00 0.00 0.00 0.00 -953.00      
Nov00 000511 0.00 0.00 0.00 0.00 -964.00      
Jan01 000511 0.00 0.00 0.00 0.00 -975.00      
Mar01 000511 0.00 0.00 0.00 0.00 -988.00      
Total Volume and Open Interest      
London Sugar(LCE)
May00 000414 190.80 194.60 188.00 189.50 -1.30 2,157 2,521 -1,172
Aug00 000511 193.00 197.00 192.90 194.30 +1.10 904 23,336 -430
Oct00 000511 195.90 199.50 195.40 196.90 +1.10 686 11,001 +58
Dec00 000511 197.90 200.00 197.90 198.70 +1.20 0 954 -2
Mar01 000511 200.00 203.50 200.00 202.30 +1.50 0 2,212 +0
Total Volume and Open Interest      
Cotton(NYBOT)
Jul00 000511 61.25 62.47 60.00 60.80 -0.44 13,997 31,115 +152
Oct00 000511 62.20 62.90 61.50 61.50 -0.27 453 1,722 +28
Dec00 000511 61.80 62.01 61.80 62.01 +0.24 3,915 17,144 +520
Mar01 000511 63.25 63.65 62.95 63.06 +0.26 419 2,035 +83
May01 000511 63.85 64.00 63.60 63.60 +0.40 165 1,164 +21
Jul01 000511 64.45 64.60 64.20 64.20 +0.47 55 400 +54
Total Volume and Open Interest 19,062 53,832 +893
Lumber(CME)
May00 000511 291.1 292.2 286.0 286.0 -3.8 353 531 -153
Jul00 000511 297.0 297.0 292.1 294.0 -1.3 501 2,041 +94
Sep00 000511 298.0 298.1 294.0 294.6 -1.2 52 436 +8
Nov00 000511 296.0 296.0 294.2 294.4 +0.2 9 144 +6
Total Volume and Open Interest 915 3,152 -53
Crude Oil(NYM)
Jun00 000511 28.08 29.42 28.00 29.11 +1.01 62,977 73,459 -11,796
Jul00 000511 28.00 29.20 27.96 28.94 +0.89 57,142 96,057 +8,324
Aug00 000511 27.45 28.50 27.45 28.27 +0.82 21,296 41,337 -2,278
Sep00 000511 26.85 27.84 26.85 27.66 +0.80 13,328 25,990 +1,451
Oct00 000511 26.35 27.25 26.35 27.10 +0.75 1,865 19,170 -311
Nov00 000511 26.05 26.70 26.02 26.62 +0.70 740 14,835 -127
Dec00 000511 25.53 26.35 25.50 26.20 +0.65 7,557 38,911 -1,381
Jan01 000511 25.25 25.90 25.25 25.82 +0.62 1,761 13,949 -1,305
Feb01 000511 25.42 25.46 25.24 25.46 +0.59 196 6,440 +46
Mar01 000511 25.00 25.11 24.89 25.11 +0.57 277 7,467 +277
Total Volume and Open Interest 171,817 448,838 -6,953
Heating Oil(NYM)
Jun00 000511 73.05 78.30 73.05 77.31 +4.03 40,317 110,927 +1,822
Jul00 000511 71.45 75.10 71.30 74.42 +2.87 11,423 21,771 +1,328
Aug00 000511 70.70 73.75 70.70 73.42 +2.47 4,736 9,765 +261
Sep00 000511 71.10 73.32 71.00 73.32 +2.22 736 6,956 +161
Oct00 000511 71.25 73.40 71.25 73.32 +2.02 92 4,999 -45
Nov00 000511 71.65 73.32 71.40 73.32 +1.82 271 6,803 -4
Dec00 000511 71.65 73.70 71.50 73.22 +1.67 2,167 15,545 -135
Jan01 000511 71.25 73.00 71.00 72.47 +1.42 313 6,431 +85
Feb01 000511 69.90 71.80 69.90 70.97 +1.22 92 4,547 +55
Mar01 000511 67.35 69.25 67.10 68.32 +1.12 159 2,648 +142
Total Volume and Open Interest 40,317 110,927 +1,822
Unleaded Gas(NYM)
Jun00 000511 91.10 94.50 89.60 93.64 +2.44 28,093 38,259 -1,296
Jul00 000511 91.00 91.60 87.80 90.82 +2.13 18,698 27,036 +1,834
Aug00 000511 84.50 87.10 84.50 86.72 +1.88 5,847 16,408 -217
Sep00 000511 81.20 82.70 81.15 82.32 +1.53 1,590 13,278 +94
Oct00 000511 76.10 77.70 76.00 77.32 +1.32 274 7,342 -17
Nov00 000511 74.40 74.57 74.40 74.57 +1.32 80 3,206 +12
Dec00 000511 72.80 73.20 72.75 72.97 +1.32 93 1,799 -197
Jan01 000511 71.72 71.72 71.72 71.72 +1.32 76 265 -1
Total Volume and Open Interest 54,762 107,614 +212
Natural Gas(NYM)
Jun00 000511 3.379 3.385 3.310 3.352 +0.035 42,301 61,844 +561
Jul00 000511 3.359 3.405 3.350 3.374 +0.036 14,023 32,416 +1,929
Aug00 000511 3.380 3.415 3.370 3.387 +0.044 5,500 25,347 +172
Sep00 000511 3.370 3.405 3.360 3.380 +0.047 2,583 25,041 -222
Oct00 000511 3.375 3.415 3.375 3.391 +0.048 5,552 24,592 +2,244
Nov00 000511 3.490 3.510 3.455 3.484 +0.054 2,165 15,838 +119
Dec00 000511 3.580 3.595 3.550 3.575 +0.054 1,741 24,411 +229
Jan01 000511 3.585 3.610 3.570 3.587 +0.054 2,545 18,067 +490
Total Volume and Open Interest 81,681 337,385 +1,304
Brent Crude Oil(IPE)
Jun00 000511 26.45 27.60 26.32 27.45 +1.03 26,104 33,688 -4,738
Jul00 000511 26.28 27.30 26.10 27.20 +0.93 36,329 62,986 +4,284
Aug00 000511 25.93 26.76 25.67 26.63 +0.77 12,991 48,806 +1,900
Sep00 000511 25.46 26.25 25.34 26.18 +0.73 4,235 18,042 -1,245
Oct00 000511 25.16 25.85 25.00 25.78 +0.65 3,356 13,166 +834
Nov00 000511 24.85 25.52 24.83 25.43 +0.61 967 7,080 +198
Dec00 000511 24.51 25.15 24.35 25.08 +0.59 3,736 26,211 +677
Jan01 000511 24.14 24.79 24.04 24.64 +0.52 1,078 10,288 +9
Total Volume and Open Interest 90,258 267,202 +2,801
Gas Oil(IPE)
Jun00 000511 220.00 226.50 218.00 226.00 +8.00 18,405 34,048 +5,334
Jul00 000511 218.00 223.00 215.50 222.75 +6.50 5,650 13,033 +767
Aug00 000511 216.50 221.25 214.00 220.25 +5.00 1,522 8,653 +117
Sep00 000511 216.50 221.50 215.25 220.50 +4.50 1,342 5,340 +244
Oct00 000511 216.00 219.50 214.50 220.75 +4.25 1,109 3,306 +768
Nov00 000511 217.50 219.00 217.50 220.75 +4.00 100 2,805 -50
Dec00 000511 217.25 220.50 215.50 221.00 +3.75 1,155 15,492 -72
Jan01 000511 217.00 217.50 217.00 219.50 +3.75 250 837 +146
Total Volume and Open Interest 42,387 92,475 +1,749
US Dollar Index(NYBOT)
Jun00 000511 111.05 111.42 110.55 111.40 +0.68 1,075 5,770 -167
Sep00 000511 110.85 111.04 110.26 111.04 +0.69 16 2,048 +2
Dec00 000511 110.68 110.68 110.68 110.68 +0.70 0 3 +0
Total Volume and Open Interest 1,091 7,821 -165
Australian Dollar(IMM)
Jun00 000511 57.58 58.13 57.53 57.86 -0.34 1,182 23,566 -58
Sep00 000511 57.85 57.91 57.75 57.91 -0.34 2 0 -27
Dec00 000511 57.80 57.96 57.80 57.96 -0.34 1 0 +0
Total Volume and Open Interest 1,185 23,566 -85
British Pound(IMM)
Jun00 000511 150.20 150.58 149.80 150.32 -0.94 6,877 50,912 -71
Sep00 000511 150.60 150.80 150.00 150.50 -0.98 40 222 +48
Dec00 000511 150.80 151.00 150.20 150.72 -1.04 1 241 +3
Total Volume and Open Interest 6,918 51,375 -20
Canadian Dollar(IMM)
Jun00 000511 66.97 67.35 66.95 67.28 +0.26 8,124 62,591 +1,258
Sep00 000511 67.17 67.49 67.17 67.44 +0.26 130 7,477 -10
Dec00 000511 67.34 67.61 67.34 67.61 +0.26 12 2,113 +83
Mar01 000511 67.67 67.78 67.67 67.78 +0.26 1 566 +10
Total Volume and Open Interest 8,267 72,747 +1,243
Japanese Yen(IMM)
Jun00 000511 92.76 93.10 92.55 92.72 +0.71 13,029 79,971 +751
Sep00 000511 94.40 94.66 94.22 94.29 +0.71 27 993 +18
Dec00 000511 95.22 95.93 95.22 95.93 +0.71      
Total Volume and Open Interest 13,056 80,964 +769
Swiss Franc(IMM)
Jun00 000511 58.60 58.65 57.96 57.99 -0.50 8,177 48,988 +3,232
Sep00 000511 59.15 59.15 58.48 58.50 -0.50 55 278 +12
Dec00 000511 59.50 59.50 59.00 59.00 -0.50      
Total Volume and Open Interest 8,232 49,266 +3,244
EuroFX(IMM)
Jun00 000511 90.72 91.16 90.15 90.15 -0.99 41 2,657 -63,444
Sep00 000511 90.70 90.70 90.70 90.70 -1.00 0 1 -1,749
Dec00 000511 91.25 91.25 91.25 91.25 -1.02      
Total Volume and Open Interest 41 2,657 -65,387
Mexican Peso(IMM)
Jun00 000511 10270.0 10345.0 10265.0 10335.0 +52.0 4,053 15,637 +248
Sep00 000511 9980.0 10060.0 9980.0 10055.0 +55.0 120 2,324 -194
Total Volume and Open Interest 4,177 19,179 -61
30-Year T-Bonds(CBOT)
Jun00 000511 94~07 94~19 93~18 94~08 +0~06 227,459 418,150 -15,774
Sep00 000511 94~00 94~13 93~12 94~02 +0~06 2,846 17,087 +1,444
Dec00 000511 94~01 94~01 94~01 94~01 +0~06 40 2,136 +0
Total Volume and Open Interest 230,349 437,586 -14,329
Municipal Bonds(CBOT)
Jun00 000511 91~29 92~02 91~14 91~26 unch 2,590 24,644 +423
Sep00 000511 91~04 91~03 90~28 91~04 unch 106 162 +96
Total Volume and Open Interest 2,696 24,806 +519
10-Year T-Notes(CBOT)
Jun00 000511 95~295 96~060 95~170 95~285 -0~015 195,652 594,111 -12,140
Sep00 000511 95~230 95~310 95~125 95~235 +0~045 5,005 30,354 +2,720
Total Volume and Open Interest 200,657 624,465 -9,420
5-Year T-Notes(CBOT)
Jun00 000511 97~075 97~120 96~305 97~045 +0~010 85,373 403,922 -10,256
Sep00 000511 97~025 97~025 96~280 97~010 unch 4,565 14,643 +1,903
Total Volume and Open Interest 89,938 418,565 -8,353
2 Year T-Notes(CBOT)
Jun00 000511 98~060 98~072 98~048 98~057 +0~010      
Sep00 000511 98~052 98~052 98~041 98~046 unch      
Total Volume and Open Interest      
3-Mth T-Bills(IMM)
Jun00 000511 93.80 93.81 93.80 93.81 0.00 17 754 +6
Total Volume and Open Interest 30 754 +6
Eurodollars(IMM)
Jun00 000511 93.155 93.170 93.135 93.150 unch 59,048 503,215 -236
Sep00 000511 92.830 92.860 92.780 92.810 unch 90,938 562,852 -431
Dec00 000511 92.560 92.630 92.515 92.545 unch 79,891 464,348 +5,411
Mar01 000511 92.495 92.550 92.435 92.480 +0.005 69,411 357,982 -1,878
Jun01 000511 92.420 92.470 92.360 92.400 unch 42,833 252,216 +4,265
Sep01 000511 92.395 92.445 92.340 92.375 unch 29,311 181,685 -4,759
Dec01 000511 92.350 92.390 92.300 92.340 +0.010 18,305 136,231 -893
Mar02 000511 92.395 92.450 92.345 92.390 +0.010 15,717 123,988 -2,776
Jun02 000511 92.410 92.445 92.355 92.400 +0.010 5,452 88,695 -120
Sep02 000511 92.410 92.450 92.355 92.405 +0.015 5,749 86,818 -1,101
Dec02 000511 92.365 92.400 92.315 92.360 +0.015 4,227 71,815 -831
Mar03 000511 92.415 92.450 92.365 92.410 +0.015 5,130 71,650 -925
Total Volume and Open Interest 462,703 3,314,808 -2,507
3-Mth Euro-Yen(IMM)
Jun00 000511 99.88 99.89 99.88 99.88 unch 805 16,216 -223
Sep00 000511 99.79 99.80 99.78 99.78 +0.01 2,259 21,147 +507
Dec00 000511 99.65 99.65 99.64 99.64 +0.02 1,920 13,492 -499
Mar01 000511 99.54 99.54 99.51 99.51 +0.02 3,085 18,932 +103
Jun01 000511 99.39 99.39 99.38 99.38 +0.02 846 4,139 -269
Sep01 000511 99.24 99.25 99.23 99.23 +0.02 66 14,169 -90
Dec01 000511 99.10 99.10 99.08 99.08 +0.02 1 2,039 -5
Mar02 000511 98.95 98.97 98.95 98.95 +0.02 107 0 -1,338
Jun02 000511 9.87 9.87 9.87 9.87 -88.80      
Sep02 000511 9.85 9.85 9.85 9.85 -88.60      
Total Volume and Open Interest 9,089 90,134 -1,814
3-Mth Euro-Yen(SIMEX)
Jun00 000511 99.88 99.88 99.87 99.88 +0.01 3,832 82,770 +159
Sep00 000511 99.78 99.81 99.77 99.79 +0.03 9,721 75,692 -1,092
Dec00 000511 99.62 99.66 99.62 99.64 +0.04 11,340 76,502 -3,747
Mar01 000511 99.49 99.54 99.49 99.54 +0.06 11,500 80,651 -5,897
Jun01 000511 99.36 99.41 99.36 99.39 +0.05 6,388 60,614 +507
Sep01 000511 99.23 99.26 99.22 99.25 +0.06 4,244 59,529 -1,665
Dec01 000511 99.07 99.11 99.07 99.11 +0.07 997 15,526 +833
Mar02 000511 98.93 98.98 98.93 98.98 +0.06 193 11,451 +813
Total Volume and Open Interest 48,215 465,536 +465,536
German Euro-Bund(EUREX)
Jun00 000511 104.60 104.64 103.63 103.79 -0.56 899,979 670,469 -20,270
Sep00 000511 104.10 104.10 103.28 103.43 -0.56 5,528 52,326 +650
Dec00 000511 102.98 102.98 102.98 102.98 -0.54 3,754 1,657 +142
Total Volume and Open Interest 909,261 724,452 -19,478
German Euro-Bobl(EUREX)
Jun00 000511 102.95 102.98 102.32 102.46 -0.37 329,196 319,864 -6,332
Sep00 000511 102.70 102.70 102.34 102.34 -0.37 2,514 7,743 -107
Dec00 000511 101.76 101.76 101.76 101.76 -0.37 1,572 550 +0
Total Volume and Open Interest 333,282 328,157 -6,439
Long Gilt(LIFFE)
Jun00 000511 113~06 113~06 111~31 112~02 -0~29 14,851 66,129 +1,516
Sep00 000511 111~28 111~28 111~28 111~28 -0~30 100 697 +100
Total Volume and Open Interest 14,951 66,826 +1,616
3-Mth Short Sterling(LIFFE)
Jun00 000511 0.00 0.00 0.00 0.00 -93.62      
Sep00 000511 0.00 0.00 0.00 0.00 -93.39      
Dec00 000511 0.00 0.00 0.00 0.00 -93.20      
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Jun00 000511 0.000 0.000 0.000 0.000 -95.620      
Sep00 000511 0.000 0.000 0.000 0.000 -95.355      
Dec00 000511 0.000 0.000 0.000 0.000 -95.090      
Total Volume and Open Interest      
3-Mth Aus T-Bills(SFE)
Jun00 000511 93.62 93.63 93.59 93.61 unch 5,867 177,286 +1,681
Sep00 000511 93.36 93.40 93.33 93.39 +0.05 20,685 157,025 +7,982
Dec00 000511 93.21 93.26 93.18 93.24 +0.06 3,921 47,066 +1,042
Mar01 000511 93.13 93.16 93.11 93.15 +0.07 1,663 21,456 +198
Jun01 000511 93.05 93.08 93.05 93.07 +0.08 268 14,029 -566
Sep01 000511 92.99 93.01 92.98 93.01 +0.08 150 8,358 -72
Dec01 000511 92.93 92.93 92.93 92.96 +0.09 9 5,544 +9
Mar02 000511 92.92 92.92 92.90 92.92 +0.09 34 4,756 +1
Jun02 000511 92.88 92.88 92.88 92.87 +0.07 30 2,321 +25
Sep02 000511 92.84 92.85 92.84 92.86 +0.09 120 2,069 +74
Total Volume and Open Interest      
10-Year Aus T-Bonds(SFE)
Jun00 000511 93.46 93.58 93.46 93.58 +0.14 18,757 168,983 -45,926
Sep00 000511 93.54 93.54 93.54 93.54 +0.12 9 9 +9
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Jun00 000511 93.62 93.63 93.55 93.62 +0.09 38,565 317,341 -121,048
Sep00 000511 93.54 93.54 93.54 93.54 +0.12 0 100 +0
Total Volume and Open Interest      
Gold(CMX)
Jun00 000511 278.0 278.3 276.1 276.5 -2.2 11,278 86,738 +1,188
Aug00 000511 280.3 281.2 279.0 279.3 -2.2 1,920 18,359 +439
Oct00 000511 282.2 282.2 282.2 282.2 -2.2 0 4,148 +21
Dec00 000511 287.0 287.5 285.0 285.2 -2.1 883 19,054 -210
Feb01 000511 287.8 287.8 287.8 287.8 -2.1 174 8,728 +104
Apr01 000511 290.6 290.6 290.6 290.6 -2.1      
Total Volume and Open Interest 14,425 139,439 -13,116
Silver(CMX)
May00 000511 500.0 502.5 500.0 502.1 -1.6 169 652 -16
Jul00 000511 507.5 508.0 503.5 506.0 -2.0 960 56,193 -110
Sep00 000511 514.5 515.5 508.0 509.9 -2.1 362 3,877 +121
Dec00 000511 519.0 520.0 512.0 514.4 -2.0 0 7,392 -1
Mar01 000511 517.5 517.5 517.5 517.5 -1.8      
Total Volume and Open Interest 1,491 68,114 -6
Platinum(NYM)
Jul00 000511 486.0 490.0 482.0 486.0 unch 368 7,610 +1
Oct00 000511 472.0 472.0 472.0 472.0 unch      
Jan01 000511 461.0 461.0 461.0 461.0 unch      
Total Volume and Open Interest 368 7,610 -677
Palladium(NYME)
Jun00 000511 578.00 581.00 576.00 577.60 -6.00 137 2,202 -85
Sep00 000511 578.50 578.50 575.10 575.10 -5.50 54 556 +49
Dec00 000511 568.10 568.10 568.10 568.10 -5.50      
Total Volume and Open Interest 191 2,758 -36
Copper(CMX)
May00 000511 83.45 83.80 82.20 82.60 +0.15 123 4,310 -275
Jul00 000511 83.08 83.15 82.90 83.00 +0.15 644 36,051 -29
Sep00 000511 82.65 83.45 82.65 83.00 +0.25 73 6,483 +185
Dec00 000511 83.20 83.55 83.00 83.25 +0.25 308 5,934 -121
Mar01 000511 83.75 83.80 83.60 83.60 +0.25 12 0 -1,908
Total Volume and Open Interest 1,679 63,810 -472
DJIA Index(CBOT)
Jun00 000511 10400 10625 10355 10600 +225 16,160 16,611 +118
Sep00 000511 10515 10750 10515 10737 +226 95 505 +43
Dec00 000511 10667 10888 10667 10888 +227 1 1,792 -1
Total Volume and Open Interest 11,706 18,914 +160
S & P 500(CME)
Jun00 000511 1404.00 1419.00 1396.00 1415.00 +27.20 76,172 367,887 +1,905
Sep00 000511 1419.00 1438.00 1417.50 1435.80 +27.30 115 7,909 +711
Dec00 000511 1448.00 1458.30 1442.00 1457.50 +27.20 2 3,281 -4
Mar01 000511 1479.80 1480.50 1479.80 1480.50 +26.70 24 386 +14
Total Volume and Open Interest 76,320 379,867 +2,629
S & P 500 E-Mini(Globex)
Jun00 000511 1388.25 1419.00 1382.50 1415.00 +27.25 95,832 37,312 +1,852
Sep00 000511 1435.00 1439.85 1435.00 1435.75 +27.25 5 15 +2
Total Volume and Open Interest 95,837 37,327 +1,854
NASDAQ 100(CME)
Jun00 000511 3330.00 3410.00 3255.00 3385.50 +133.00 21,180 37,316 +879
Sep00 000511 3435.50 3435.50 3435.50 3435.50 +133.00 1 0 +0
Dec00 000511 3488.50 3488.50 3488.50 3488.50 +133.00      
Total Volume and Open Interest 21,181 37,316 +879
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000511 3250.0 3408.0 3194.0 3385.0 +132.5 41,173 23,182 +1,720
Sep00 000511 3435.5 3435.5 3435.5 3435.5 +133.0 0 2 +0
Total Volume and Open Interest 41,173 23,184 +1,720
NYSE Composite(NYBOT)
Jun00 000511 636.00 641.50 634.00 639.65 +8.35 704 2,321 +11
Sep00 000511 647.75 647.75 647.75 647.75 +8.35 0 518 +0
Dec00 000511 655.85 655.85 655.85 655.85 +8.35 0 252 +0
Total Volume and Open Interest 183 1,576 +37
S & P Midcap 400(CME)
Jun00 000511 472.00 479.00 469.00 478.80 +12.30 756 13,254 -239
Sep00 000511 485.30 485.75 485.30 485.30 +12.05 0 212 +212
Dec00 000511 490.30 490.50 490.30 490.30 +12.30      
Total Volume and Open Interest 756 13,466 -27
Russell 2000(CME)
Jun00 000511 483.00 494.90 480.00 494.35 +18.05 1,464 13,673 +9
Sep00 000511 500.60 501.30 500.60 500.60 +17.80 0 94 +94
Dec00 000511 508.15 508.60 508.15 508.15 +18.05      
Total Volume and Open Interest 1,464 13,767 +103
Value Line(KCBT)
Jun00 000511 1055.00 1071.50 1055.00 1071.25 +25.00      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun00 000511 17100 17270 17100 17260 -285 3,794 15,767 +99
Sep00 000511 17300 17300 17270 17270 -285 5 7 +1
Total Volume and Open Interest 3,799 15,774 +100
Nikkei 225(SIMEX)
Jun00 000511 17500 17500 16740 16835 -900 21,096 109,383 +2,623
Sep00 000511 16850 16850 16850 16850 -900 23 10,811 +23
Dec00 000511 16830 16830 16830 16830 -900 0 2,063 +0
Total Volume and Open Interest 37,554 130,970 +587
CAC 40(MATIF)
May00 000511 6224.0 6400.0 6172.5 6390.0 +133.0 54,582 273,246 +14,403
Jun00 000511 6216.0 6388.0 6166.5 6382.5 +133.0 2,477 86,256 +404
Jul00 000511 6403.0 6403.0 6403.0 6403.0 +135.0 0 10 +0
Total Volume and Open Interest 57,330 406,189 +15,048
DAX Index(EUREX)
Jun00 000511 7083.0 7299.0 7031.5 7293.0 +151.0 48,286 392,375 +3,495
Sep00 000511 7152.0 7371.0 7113.5 7370.5 +151.0 151 752 -54
Dec00 000511 7232.0 7456.0 7232.0 7456.0 +151.0 17 444 +17
Total Volume and Open Interest 48,454 393,571 -331,138
FT-SE 100(LIFFE)
Jun00 000511 6120.00 6293.50 6084.00 6267.50 +125.50 36,517 225,597 +2,870
Sep00 000511 6154.00 6343.50 6154.00 6330.50 +125.50 261 1,910 +189
Dec00 000511 6262.00 6425.00 6262.00 6412.50 +125.50 0 680 +0
Total Volume and Open Interest 36,778 228,187 +3,059
SPI 200(SFE)
Jun00 000511 3011.0 3018.0 2983.0 2991.0 -48.0 14,820 133,723 +7,147
Sep00 000511 3020.0 3025.0 3007.0 3009.0 -48.0 119 4,469 -3
Dec00 000511 3040.0 3040.0 3035.0 3029.0 -48.0 380 2,048 +216
Total Volume and Open Interest      
GSCI(CME)
May00 000511 216.40 221.40 215.90 220.60 +4.20 10,292 16,685 -9,008
Jun00 000511 215.55 220.60 215.00 219.20 +3.60 10,257 24,822 +7,657
Jul00 000511 217.20 217.20 217.20 217.20 +3.20      
Total Volume and Open Interest 20,549 41,507 -1,351
Bridge CRB Index(NYBOT)
Jun00 000511 219.00 221.35 219.00 221.00 +2.00 262 1,912 +61
Aug00 000511 220.75 221.00 220.60 221.00 +1.75 1 880 +1
Nov00 000511 221.00 221.00 221.00 221.00 +1.50 1 431 +1
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