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 Fri May 12, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000512 551.00 554.00 550.00 551.50 -7.50 1,051 514 -681
Jul00 000512 561.00 567.00 559.50 565.75 -2.75 31,900 104,877 -300
Aug00 000512 565.00 570.50 563.00 569.50 -2.25 2,631 12,174 -104
Sep00 000512 567.00 573.50 566.00 571.75 -2.50 1,773 8,432 +844
Nov00 000512 574.00 580.50 572.50 579.75 -1.75 8,427 53,254 +975
Jan01 000512 580.00 588.00 579.50 587.50 -1.25 471 5,172 +32
Mar01 000512 588.00 593.50 587.50 593.50 -1.25 1,298 5,393 +617
Total Volume and Open Interest 49,354 199,896 +2,187
Soybean Meal(CBOT)
May00 000512 188.50 189.00 187.40 188.10 -1.50 4,459 837 -2,772
Jul00 000512 185.70 188.10 185.00 187.50 -0.30 19,787 71,035 +469
Aug00 000512 185.60 188.00 185.10 187.50 -0.10 3,381 13,777 -810
Sep00 000512 185.70 187.50 185.40 187.50 -0.20 1,659 7,859 -333
Oct00 000512 186.50 187.70 185.30 187.50 unch 487 7,619 +242
Dec00 000512 186.70 189.60 186.40 188.90 +0.10 3,353 20,071 +89
Jan01 000512 186.70 189.30 186.50 189.10 +0.10 725 1,948 +125
Mar01 000512 186.50 189.00 186.50 188.70 +0.10 210 2,687 -94
Total Volume and Open Interest 34,317 127,811 -3,159
Soybean Oil(CBOT)
May00 000512 17.28 17.28 17.19 17.19 -0.32 1,207 414 -734
Jul00 000512 17.63 17.67 17.45 17.48 -0.37 9,065 63,359 -580
Aug00 000512 17.84 17.85 17.67 17.68 -0.37 553 14,197 +162
Sep00 000512 18.03 18.05 17.87 17.88 -0.35 384 11,700 +11
Oct00 000512 18.22 18.22 18.02 18.02 -0.39 244 7,217 +9
Dec00 000512 18.60 18.60 18.35 18.37 -0.38 1,902 23,705 -287
Jan01 000512 18.85 18.85 18.69 18.69 -0.36 123 8,051 -79
Mar01 000512 19.15 19.15 18.98 18.98 -0.30 96 3,447 +4
Total Volume and Open Interest 13,655 138,441 -1,453
Canola(WCE)
May00 000512 270.7 270.7 270.7 270.7 -2.4 0 10 +10
Jul00 000512 275.5 276.8 275.1 276.4 -2.1 78 30,685 +209
Aug00 000512 278.1 280.3 278.1 280.1 -1.4 290 4,167 +85
Sep00 000512 281.5 281.5 281.5 281.5 -2.0 2 668 -1
Nov00 000512 286.0 288.4 285.5 288.3 -0.6 1,613 25,325 +134
Total Volume and Open Interest 4,146 64,609 +375
Corn(CBOT)
May00 000512 234.50 236.50 234.00 236.00 -1.75 3,161 1,354 -2,214
Jul00 000512 241.00 246.50 240.75 245.75 +1.00 38,426 255,941 -3,546
Sep00 000512 249.25 254.25 249.00 253.75 +1.00 4,422 59,576 +731
Nov00 000512 255.25 259.50 255.00 259.50 +1.75 37 950 -13
Dec00 000512 257.50 264.00 257.50 263.50 +1.75 9,421 135,776 +969
Jan01 000512 267.00 267.25 267.25 267.50 +1.75 0 94 +0
Total Volume and Open Interest 57,011 485,645 -3,748
Wheat(CBOT)
May00 000511 268.00 273.00 266.00 272.50 +7.50 52 211 -333
Jul00 000512 279.50 286.00 279.00 284.25 +2.25 32,439 76,486 -1,235
Sep00 000512 291.25 296.75 290.50 295.25 +2.25 3,140 19,160 +1,127
Dec00 000512 306.00 312.00 305.00 310.25 +2.25 4,204 22,911 +64
Mar01 000512 318.50 323.75 318.00 323.25 +2.75 1,197 6,468 +495
Total Volume and Open Interest 41,578 127,458 +626
Wheat(KCBT)
May00 000512 293.50 297.50 293.50 297.50 +3.50      
Jul00 000512 301.50 307.00 301.00 306.25 +2.75      
Sep00 000512 312.00 317.00 311.75 315.50 +2.50      
Dec00 000512 326.00 331.00 325.75 331.00 +2.75      
Mar01 000512 337.00 343.00 337.00 343.00 +3.00      
Total Volume and Open Interest      
Wheat(MGE)
May00 000512 322.00 322.00 322.00 322.00 unch      
Jul00 000512 335.50 338.50 332.50 338.25 unch 2,659 10,742 +152
Sep00 000512 347.00 348.50 345.25 348.50 unch 1,227 5,234 +39
Dec00 000512 359.00 361.00 358.00 361.00 unch 344 2,734 +58
Mar01 000512 370.25 372.75 370.25 372.75 unch 1 334 +1
Total Volume and Open Interest 4,250 19,114 +308
Oats(CBOT)
May00 000512 127.25 127.50 127.25 127.25 -1.12 56 26 -33
Jul00 000512 120.50 122.75 120.50 122.25 -1.00 662 10,720 +131
Sep00 000512 125.25 126.75 125.25 126.25 -0.75 116 2,749 +40
Dec00 000512 130.00 131.50 130.00 131.50 unch 186 4,271 +27
Total Volume and Open Interest 1,142 18,146 +242
Rough Rice(CBOT)
May00 000512 5.10 5.10 5.10 5.10 -0.05 0 10 +3
Jul00 000512 5.35 5.35 5.24 5.30 -0.07 316 4,681 +69
Sep00 000512 6.19 6.24 6.18 6.24 -0.04 19 894 -3
Nov00 000512 6.30 6.34 6.28 6.34 -0.07 38 1,453 +8
Total Volume and Open Interest 409 7,552 +110
Live Cattle(CME)
Jun00 000512 68.375 68.500 67.750 67.925 -0.325 12,696 41,982 -2,072
Aug00 000512 68.975 69.025 68.275 68.325 -0.625 7,247 38,220 +2,332
Oct00 000512 71.625 71.775 71.000 71.050 -0.600 2,189 20,230 +22
Dec00 000512 73.025 73.350 72.550 72.575 -0.450 695 7,783 +85
Feb01 000512 74.450 74.550 74.050 74.125 -0.325 89 3,678 +72
Apr01 000512 76.550 76.600 76.100 76.200 -0.300 222 4,248 +51
Total Volume and Open Interest 23,729 117,868 +978
Feeder Cattle(CME)
May00 000512 82.750 83.050 82.675 82.875 +0.325 1,047 2,972 -545
Aug00 000512 84.250 84.500 83.550 83.600 -0.425 2,330 8,919 +60
Sep00 000512 84.400 84.550 83.825 83.825 -0.475 252 1,896 -75
Oct00 000512 85.400 85.600 84.825 84.850 -0.450 232 2,214 +69
Nov00 000512 86.350 86.600 85.850 85.950 -0.300 128 1,409 -13
Jan01 000512 87.300 87.500 87.000 87.000 -0.250 39 748 -5
Mar01 000512 87.000 87.150 86.975 86.975 +0.025 1 131 -1
Total Volume and Open Interest 4,029 18,289 -510
Lean Hogs(CME)
Jun00 000512 72.850 73.750 72.750 72.850 +0.100      
Jul00 000512 72.050 72.500 71.550 71.675 -0.325      
Aug00 000512 68.050 68.600 68.050 68.375 -0.150      
Oct00 000512 59.250 59.475 59.050 59.375 unch      
Dec00 000512 57.150 57.400 56.900 56.925 -0.150      
Feb01 000512 57.500 57.500 57.150 57.450 +0.100      
Apr01 000512 56.100 56.200 55.900 55.900 -0.075      
Jun01 000512 63.300 63.550 63.300 63.550 +0.300      
Total Volume and Open Interest      
Pork Bellies(CME)
May00 000512 92.650 93.850 91.800 91.950 -1.150 265 537 -120
Jul00 000512 89.500 90.950 89.000 89.100 -0.750 1,834 3,849 +34
Aug00 000512 87.300 88.975 87.050 87.150 -0.425 352 1,119 +15
Feb01 000512 78.100 78.350 77.950 77.950 +0.450 6 77 -3
Mar01 000512 78.925 78.925 78.925 78.925 +0.625      
Total Volume and Open Interest 2,457 5,582 -74
Cocoa(NYBOT)
May00 000512 778 778 778 778 -18 3 13 -3
Jul00 000512 831 834 810 820 -6 7,538 43,249 +444
Sep00 000512 855 859 838 847 -7 1,835 24,802 +718
Dec00 000512 887 892 873 880 -7 739 15,793 +136
Mar01 000512 923 923 908 916 -7 313 7,224 +92
May01 000512 941 948 941 941 -7 0 5,486 +0
Jul01 000512 967 967 967 967 -6 25 7,012 +7,012
Total Volume and Open Interest 10,453 103,579 +8,399
Coffee "C"(NYBOT)
May00 000512 95.50 95.50 91.80 91.80 -4.10 37 629 -571
Jul00 000512 98.70 99.30 94.25 94.50 -4.20 5,269 29,221 -435
Sep00 000512 101.90 102.25 97.25 97.40 -4.20 745 12,597 +91
Dec00 000512 105.90 106.00 101.15 101.15 -4.05 136 5,079 +2
Mar01 000512 109.25 109.50 105.00 105.00 -3.80 71 1,532 +13
May01 000512 109.40 109.50 107.10 107.10 -3.80 1 244 +1
Total Volume and Open Interest 6,260 49,334 -917
Orange Juice(NYBOT)
Jul00 000512 83.00 83.00 82.10 82.15 -1.35 705 12,223 -6
Sep00 000512 83.25 83.25 82.50 82.55 -1.05 155 4,666 +35
Nov00 000512 82.75 83.20 82.75 82.85 -0.75 73 3,161 +4
Jan01 000512 83.25 83.50 83.00 83.15 -0.75 86 1,181 +33
Mar01 000512 84.00 84.50 83.80 83.80 -0.75 1 1,030 +0
Total Volume and Open Interest 1,020 22,704 +66
Sugar #11(NYBOT)
Jul00 000512 6.60 6.80 6.60 6.78 +0.15 20,887 113,716 +1,852
Oct00 000512 6.85 7.03 6.82 7.01 +0.18 6,436 40,715 +1,514
Mar01 000512 7.04 7.22 7.02 7.21 +0.15 3,801 27,278 +146
May01 000512 7.02 7.20 7.02 7.20 +0.13 303 3,999 -44
Jul01 000512 7.05 7.18 7.05 7.18 +0.13 102 4,879 +99
Total Volume and Open Interest 32,274 199,120 +3,811
London Cocoa(LCE)
May00 000512 610 610 596 605 +605 4,246 14,635 +14,635
Jul00 000512 616 621 602 613 +613 4,876 38,859 +38,859
Sep00 000512 636 639 623 632 +632 1,161 29,622 +29,622
Dec00 000512 669 670 654 663 +663 1,325 31,108 +31,108
Mar01 000512 682 686 672 679 +679 421 24,056 +24,056
May01 000512 700 700 690 694 +694 32 9,329 +9,329
Jul01 000512 708 708 708 708 +708 0 4,937 +4,937
Total Volume and Open Interest      
London Coffee(LCE)
May00 000512 914.00 917.00 910.00 912.00 +912.00 53 929 +929
Jul00 000512 937.00 937.00 926.00 930.00 +930.00 1,609 37,954 +37,954
Sep00 000512 945.00 945.00 935.00 938.00 +938.00 756 16,154 +16,154
Nov00 000512 955.00 955.00 948.00 951.00 +951.00 284 5,471 +5,471
Jan01 000512 969.00 969.00 965.00 965.00 +965.00 34 2,091 +2,091
Mar01 000512 978.00 980.00 977.00 977.00 +977.00 9 790 +790
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 000512 194.20 196.90 194.00 196.90 +2.60 1,334 22,521 -815
Oct00 000512 196.50 199.10 196.50 199.10 +2.20 901 10,615 -386
Dec00 000512 198.80 200.90 198.50 200.90 +2.20 129 954 +0
Mar01 000512 202.00 204.00 201.90 203.90 +1.60 520 2,212 +0
Total Volume and Open Interest      
Cotton(NYBOT)
Jul00 000512 61.45 62.25 61.25 62.23 +1.43 14,073 30,341 -774
Oct00 000512 62.30 63.20 62.10 63.10 +1.60 217 1,737 +15
Dec00 000512 62.65 63.60 62.51 63.58 +1.57 4,421 17,422 +278
Mar01 000512 63.60 64.60 63.50 64.60 +1.54 489 2,145 +110
May01 000512 64.40 65.15 64.15 65.15 +1.55 116 1,186 +22
Jul01 000512 65.00 65.85 64.75 65.85 +1.65 105 455 +55
Total Volume and Open Interest 19,450 53,517 -315
Lumber(CME)
May00 000512 288.0 288.0 284.0 285.4 -0.6 293 402 -129
Jul00 000512 292.1 297.0 289.9 293.4 -0.6 385 2,140 +99
Sep00 000512 294.7 295.0 292.2 293.3 -1.3 75 455 +19
Nov00 000512 294.1 297.0 293.7 294.1 -0.3 10 146 +2
Total Volume and Open Interest 763 3,143 -9
Crude Oil(NYM)
Jun00 000512 29.45 30.00 28.82 29.62 +0.51 83,212 71,886 -1,573
Jul00 000512 29.30 29.75 28.65 29.39 +0.45 65,984 104,574 +8,517
Aug00 000512 28.55 28.98 28.02 28.71 +0.44 19,306 40,395 -942
Sep00 000512 28.00 28.28 27.30 28.06 +0.40 8,592 25,553 -437
Oct00 000512 27.50 27.68 26.85 27.48 +0.38 4,420 19,554 +384
Nov00 000512 26.35 27.00 26.35 26.98 +0.36 1,280 15,433 +598
Dec00 000512 26.45 26.65 26.10 26.54 +0.34 7,627 39,592 +681
Jan01 000512 25.99 26.20 25.50 26.15 +0.33 293 14,018 +69
Feb01 000512 25.86 25.86 25.70 25.77 +0.31 26 6,451 +11
Mar01 000512 25.29 25.39 25.11 25.39 +0.28 591 7,673 +206
Total Volume and Open Interest 197,007 457,366 +8,528
Heating Oil(NYM)
Jun00 000512 77.60 79.00 75.30 76.83 -0.48 45,144 111,791 +864
Jul00 000512 75.10 76.00 73.00 74.22 -0.20 15,315 22,542 +771
Aug00 000512 74.00 74.70 72.25 73.32 -0.10 3,995 10,551 +786
Sep00 000512 74.40 74.45 72.15 73.17 -0.15 775 7,114 +158
Oct00 000512 73.17 74.50 73.17 73.17 -0.15 652 5,327 +328
Nov00 000512 74.50 74.50 73.17 73.17 -0.15 94 6,826 +23
Dec00 000512 74.50 74.50 72.50 73.12 -0.10 3,329 15,416 -129
Jan01 000512 73.37 73.40 71.90 72.32 -0.15 600 6,467 +36
Feb01 000512 72.00 72.00 70.50 70.82 -0.15 66 4,576 +29
Mar01 000512 69.30 69.50 68.17 68.17 -0.15 264 2,873 +225
Total Volume and Open Interest 45,144 111,791 +864
Unleaded Gas(NYM)
Jun00 000512 94.40 95.30 91.90 94.04 +0.40 19,587 37,270 -989
Jul00 000512 92.00 92.45 89.80 91.72 +0.90 11,752 29,416 +2,380
Aug00 000512 87.50 88.10 86.30 87.72 +1.00 4,415 15,629 -779
Sep00 000512 83.30 83.50 82.60 83.37 +1.05 2,499 13,692 +414
Oct00 000512 78.20 78.37 76.70 78.37 +1.05 1,520 8,163 +821
Nov00 000512 73.70 75.62 73.70 75.62 +1.05 181 3,290 +84
Dec00 000512 73.75 74.02 73.40 74.02 +1.05 498 1,856 +57
Jan01 000512 72.77 72.77 72.77 72.77 +1.05 76 265 +0
Total Volume and Open Interest 40,539 109,602 +1,988
Natural Gas(NYM)
Jun00 000512 3.320 3.369 3.310 3.354 +0.002 37,923 60,667 -1,177
Jul00 000512 3.334 3.390 3.330 3.378 +0.004 17,492 36,198 +3,782
Aug00 000512 3.370 3.410 3.340 3.394 +0.007 6,288 26,412 +1,065
Sep00 000512 3.365 3.390 3.340 3.388 +0.008 3,607 25,612 +571
Oct00 000512 3.380 3.410 3.365 3.403 +0.012 5,785 23,861 -731
Nov00 000512 3.475 3.510 3.470 3.503 +0.019 2,602 15,706 -132
Dec00 000512 3.570 3.600 3.565 3.598 +0.023 2,886 23,996 -415
Jan01 000512 3.580 3.620 3.580 3.612 +0.025 3,212 18,800 +733
Total Volume and Open Interest 91,061 340,284 +2,899
Brent Crude Oil(IPE)
Jun00 000512 27.55 28.38 27.30 28.05 +0.60 18,154 28,371 -5,317
Jul00 000512 27.30 27.97 26.95 27.61 +0.41 44,571 71,179 +8,193
Aug00 000512 26.71 27.25 26.38 26.93 +0.30 17,198 53,784 +4,978
Sep00 000512 26.32 26.63 25.84 26.32 +0.14 8,027 19,340 +1,298
Oct00 000512 25.96 26.24 25.57 25.88 +0.10 3,488 13,507 +341
Nov00 000512 25.55 25.80 25.26 25.50 +0.07 967 6,958 -122
Dec00 000512 25.20 25.45 24.90 25.14 +0.06 3,665 26,637 +426
Jan01 000512 24.76 24.98 24.70 24.71 +0.07 801 10,260 -28
Total Volume and Open Interest 97,677 276,911 +9,709
Gas Oil(IPE)
Jun00 000512 228.50 231.00 227.00 229.00 +3.00 21,779 38,953 +4,905
Jul00 000512 224.25 227.00 223.50 227.00 +4.25 8,029 14,736 +1,703
Aug00 000512 222.50 224.75 221.50 223.75 +3.50 1,987 8,151 -502
Sep00 000512 222.50 224.00 221.50 224.00 +3.50 824 5,689 +349
Oct00 000512 222.50 223.75 221.50 224.00 +3.25 232 3,264 -42
Nov00 000512 223.00 224.00 223.00 224.00 +3.25 56 2,780 -25
Dec00 000512 223.50 224.00 221.00 223.50 +2.50 1,099 15,678 +186
Jan01 000512 220.00 220.50 220.00 221.50 +2.00 75 808 -29
Total Volume and Open Interest 40,902 93,695 +1,220
US Dollar Index(NYBOT)
Jun00 000512 111.13 111.25 109.62 109.75 -1.65 648 5,713 -57
Sep00 000512 110.71 110.71 109.31 109.38 -1.66 32 2,058 +10
Dec00 000512 109.01 109.01 109.01 109.01 -1.67 0 3 +0
Total Volume and Open Interest 680 7,774 -47
Australian Dollar(IMM)
Jun00 000512 57.86 58.16 57.85 58.10 +0.24 1,390 23,549 -17
Sep00 000512 58.20 58.20 58.15 58.15 +0.24 2 0 +0
Dec00 000512 58.05 58.25 58.05 58.20 +0.24 1 61 +61
Total Volume and Open Interest 1,393 23,610 +44
British Pound(IMM)
Jun00 000512 151.54 152.10 151.26 151.48 +1.16 7,260 51,104 +192
Sep00 000512 151.60 152.32 151.50 151.68 +1.18 71 535 +313
Dec00 000512 151.10 152.50 150.72 151.92 +1.20 1 0 -241
Total Volume and Open Interest 7,332 51,639 +264
Canadian Dollar(IMM)
Jun00 000512 67.29 67.40 67.17 67.27 -0.01 5,808 62,277 -314
Sep00 000512 67.47 67.56 67.35 67.43 -0.01 120 7,501 +24
Dec00 000512 67.65 67.70 67.55 67.60 -0.01 38 2,139 +26
Mar01 000512 67.75 67.77 67.75 67.77 -0.01 1 567 +1
Total Volume and Open Interest 5,967 72,484 -263
Japanese Yen(IMM)
Jun00 000512 92.55 92.93 92.25 92.82 +0.10 12,608 79,347 -624
Sep00 000512 94.13 94.42 93.90 94.39 +0.10 49 1,000 +7
Dec00 000512 95.93 96.03 95.93 96.03 +0.10      
Total Volume and Open Interest 12,657 80,347 -617
Swiss Franc(IMM)
Jun00 000512 58.36 59.42 58.33 59.32 +1.33 9,676 48,320 -668
Sep00 000512 58.91 59.95 58.87 59.84 +1.34 35 279 +1
Dec00 000512 60.35 60.35 60.35 60.35 +1.35      
Total Volume and Open Interest 9,711 48,599 -667
EuroFX(IMM)
Jun00 000512 90.56 92.21 90.51 92.07 +1.92 13,070 64,021 +61,364
Sep00 000512 91.57 92.70 91.50 92.63 +1.93 39 1,792 +1,791
Dec00 000512 93.19 93.19 93.19 93.19 +1.94 96 228 +228
Total Volume and Open Interest 96 241 -2,416
Mexican Peso(IMM)
Jun00 000512 10345.0 10370.0 10310.0 10318.0 -17.0 4,411 15,868 +231
Sep00 000512 10065.0 10065.0 10030.0 10038.0 -17.0 178 2,393 +69
Total Volume and Open Interest 4,613 19,490 +311
30-Year T-Bonds(CBOT)
Jun00 000512 94~07 94~23 93~06 93~16 -0~24 276,205 414,447 -3,703
Sep00 000512 94~07 94~17 93~02 93~10 -0~24 5,361 18,835 +1,748
Dec00 000512 93~04 93~09 93~04 93~09 -0~24 67 2,136 +0
Total Volume and Open Interest 281,633 435,630 -1,956
Municipal Bonds(CBOT)
Jun00 000512 91~29 92~03 91~07 91~14 -0~12 1,552 24,956 +312
Sep00 000512 90~21 90~22 90~23 90~24 -0~12 9 167 +5
Total Volume and Open Interest 1,561 25,123 +317
10-Year T-Notes(CBOT)
Jun00 000512 95~285 96~035 95~050 95~085 -0~200 44,195 581,922 -12,189
Sep00 000512 95~240 95~290 95~010 95~035 -0~200 11,516 36,664 +6,310
Total Volume and Open Interest 55,711 618,586 -5,879
5-Year T-Notes(CBOT)
Jun00 000512 97~040 97~075 96~205 96~240 -0~125 12,660 404,250 +328
Sep00 000512 97~010 97~025 96~180 96~205 -0~125 4,380 16,250 +1,607
Total Volume and Open Interest 17,040 420,500 +1,935
2 Year T-Notes(CBOT)
Jun00 000512 98~056 98~057 98~029 98~038 -0~019      
Sep00 000512 98~032 98~048 98~020 98~048 +0~002      
Total Volume and Open Interest      
3-Mth T-Bills(IMM)
Jun00 000512 93.80 93.80 93.77 93.78 -0.03 27 755 +1
Total Volume and Open Interest 27 755 +1
Eurodollars(IMM)
Jun00 000512 93.135 93.135 93.090 93.110 -0.040 66,617 500,359 -2,856
Sep00 000512 92.785 92.800 92.710 92.730 -0.080 90,983 557,017 -5,835
Dec00 000512 92.525 92.530 92.440 92.445 -0.100 96,476 462,538 -1,810
Mar01 000512 92.455 92.460 92.355 92.375 -0.105 67,901 349,872 -8,110
Jun01 000512 92.375 92.385 92.295 92.305 -0.095 42,759 250,635 -1,581
Sep01 000512 92.340 92.360 92.270 92.285 -0.090 23,395 182,866 +1,181
Dec01 000512 92.310 92.320 92.230 92.240 -0.100 11,923 136,221 -10
Mar02 000512 92.355 92.370 92.280 92.295 -0.095 12,617 123,780 -208
Jun02 000512 92.365 92.370 92.290 92.300 -0.100 4,764 89,660 +965
Sep02 000512 92.370 92.375 92.290 92.305 -0.100 5,967 87,115 +297
Dec02 000512 92.325 92.330 92.245 92.260 -0.100 3,688 72,531 +716
Mar03 000512 92.365 92.370 92.295 92.305 -0.105 3,910 72,113 +463
Total Volume and Open Interest 455,554 3,294,923 -19,885
3-Mth Euro-Yen(IMM)
Jun00 000512 99.88 99.88 99.87 99.88 unch 549 15,910 -306
Sep00 000512 99.76 99.76 99.75 99.76 -0.02 2,875 20,430 -717
Dec00 000512 99.61 99.61 99.60 99.61 -0.03 2,230 13,484 -8
Mar01 000512 99.49 99.50 99.49 99.49 -0.02 3,753 18,736 -196
Jun01 000512 99.36 99.36 99.35 99.35 -0.03 877 3,910 -229
Sep01 000512 99.21 99.21 99.21 99.21 -0.02 46 14,197 +28
Dec01 000512 99.07 99.07 99.07 99.07 -0.01 36 2,025 -14
Mar02 000512 98.94 98.94 98.94 98.94 -0.01 35 1,373 +1,373
Jun02 000512 98.78 98.78 98.78 98.78 +88.91 0 79 +79
Sep02 000512 98.63 98.63 98.63 98.63 +88.78 0 30 +30
Total Volume and Open Interest 10,401 90,065 -69
3-Mth Euro-Yen(SIMEX)
Jun00 000512 99.88 99.88 99.87 99.87 -0.01 1,283 80,599 -2,171
Sep00 000512 99.79 99.79 99.76 99.77 -0.02 7,560 76,268 +576
Dec00 000512 99.64 99.64 99.61 99.61 -0.03 11,097 77,176 +674
Mar01 000512 99.51 99.53 99.49 99.50 -0.04 9,132 80,773 +122
Jun01 000512 99.38 99.39 99.35 99.36 -0.03 4,384 61,493 +879
Sep01 000512 99.24 99.25 99.21 99.21 -0.04 2,707 59,813 +284
Dec01 000512 99.09 99.10 99.06 99.07 -0.04 1,515 15,498 -28
Mar02 000512 98.96 98.97 98.94 98.94 -0.04 768 11,551 +100
Total Volume and Open Interest      
German Euro-Bund(EUREX)
Jun00 000512 103.99 104.09 103.67 103.87 +0.08 656,695 702,394 +31,925
Sep00 000512 103.56 103.70 103.40 103.53 +0.10 4,122 54,160 +1,834
Dec00 000512 103.05 103.05 103.05 103.05 +0.07 3,468 3,035 +1,378
Total Volume and Open Interest      
German Euro-Bobl(EUREX)
Jun00 000512 102.52 102.56 102.29 102.39 -0.07 253,220 335,455 +15,591
Sep00 000512 102.21 102.36 102.14 102.18 -0.16 4,774 10,076 +2,333
Dec00 000512 101.69 101.69 101.69 101.69 -0.07 625 990 +440
Total Volume and Open Interest      
Long Gilt(LIFFE)
Jun00 000512 112~06 112~18 111~30 112~03 +0~01 23,897 67,317 +1,188
Sep00 000512 112~03 112~03 111~30 111~30 +0~02 0 697 +0
Total Volume and Open Interest      
3-Mth Short Sterling(LIFFE)
Jun00 000512 93.60 93.61 93.55 93.58 +93.58 39,256 187,290 +187,290
Sep00 000512 93.34 93.37 93.27 93.31 +93.31 70,655 191,206 +191,206
Dec00 000512 93.14 93.18 93.07 93.10 +93.10 37,643 121,147 +121,147
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Jun00 000512 95.565 95.570 95.525 95.540 +95.540 93,348 312,389 +312,389
Sep00 000512 95.280 95.280 95.215 95.245 +95.245 74,550 322,684 +322,684
Dec00 000512 95.000 95.015 94.930 94.955 +94.955 59,757 187,532 +187,532
Total Volume and Open Interest      
3-Mth Aus T-Bills(SFE)
Jun00 000512 93.59 93.61 93.59 93.60 -0.01 2,472 175,961 -1,325
Sep00 000512 93.39 93.39 93.36 93.38 -0.01 4,096 154,735 -2,290
Dec00 000512 93.23 93.23 93.21 93.23 -0.01 1,093 46,964 -102
Mar01 000512 93.14 93.15 93.11 93.15 unch 752 21,291 -165
Jun01 000512 93.05 93.07 93.05 93.07 unch 320 14,203 +174
Sep01 000512 92.99 93.02 92.99 93.01 unch 400 8,538 +180
Dec01 000512 92.95 92.96 92.95 92.95 -0.01 20 5,534 -10
Mar02 000512 92.93 92.93 92.93 92.93 +0.01 0 4,756 +0
Jun02 000512 92.89 92.89 92.89 92.85 -0.02 10 2,321 +0
Sep02 000512 92.87 92.87 92.86 92.84 -0.02 310 2,019 -50
Total Volume and Open Interest      
10-Year Aus T-Bonds(SFE)
Jun00 000512 93.57 93.62 93.52 93.54 -0.04 11,363 167,844 -1,139
Sep00 000512 93.52 93.52 93.52 93.52 -0.03 0 9 +0
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Jun00 000512 93.62 93.64 93.60 93.62 unch 17,154 321,845 +4,504
Sep00 000512 93.55 93.55 93.55 93.55 +0.01 0 100 +0
Total Volume and Open Interest      
Gold(CMX)
Jun00 000512 277.3 277.9 276.5 276.9 +0.4 23,254 85,476 -1,262
Aug00 000512 279.8 280.9 279.3 279.7 +0.4 3,248 19,743 +1,384
Oct00 000512 282.7 282.7 282.7 282.7 +0.5      
Dec00 000512 286.7 286.7 285.5 285.7 +0.5 970 18,926 -128
Feb01 000512 288.5 288.5 288.5 288.5 +0.7 204 8,739 +11
Apr01 000512 291.4 291.4 291.4 291.4 +0.8 3 0 +0
Total Volume and Open Interest 27,852 144,828 +5,389
Silver(CMX)
May00 000512 505.0 505.0 499.0 501.9 -0.2 181 0 -652
Jul00 000512 505.0 509.5 504.0 505.8 -0.2 7,244 56,047 -146
Sep00 000512 510.0 514.0 508.0 509.6 -0.3 359 4,149 +272
Dec00 000512 518.5 518.5 514.1 514.1 -0.3 18 7,401 +9
Mar01 000512 517.2 517.2 517.2 517.2 -0.3 74 875 +875
Total Volume and Open Interest 7,889 70,530 +2,416
Platinum(NYM)
Jul00 000512 488.0 489.6 480.1 484.8 -1.2 572 0 -7,610
Oct00 000512 474.0 474.0 470.8 470.8 -1.2 4 0 +0
Jan01 000512 459.8 459.8 459.8 459.8 -1.2      
Total Volume and Open Interest 576    
Palladium(NYME)
Jun00 000512 575.00 576.00 572.50 573.50 -4.10 65 0 -2,202
Sep00 000512 569.00 570.75 569.00 570.75 -4.35 25 0 -556
Dec00 000512 563.75 563.75 563.75 563.75 -4.35      
Total Volume and Open Interest 90    
Copper(CMX)
May00 000512 84.30 84.40 83.85 84.00 +1.40 333 4,115 -195
Jul00 000512 84.10 84.90 84.10 84.45 +1.45 6,143 36,562 +511
Sep00 000512 84.50 84.50 84.00 84.20 +1.20 311 6,498 +15
Dec00 000512 84.50 84.75 84.30 84.35 +1.10 352 6,080 +146
Mar01 000512 84.20 84.55 84.20 84.55 +0.95 25 1,919 +1,919
Total Volume and Open Interest 8,010 65,986 +2,176
DJIA Index(CBOT)
Jun00 000512 10635 10715 10575 10669 +69 15,073 16,609 -2
Sep00 000512 10775 10840 10765 10810 +73 13 508 +3
Dec00 000512 10960 10967 10960 10967 +79 4 1,793 +1
Total Volume and Open Interest 15,090 18,916 +2
S & P 500(CME)
Jun00 000512 1420.00 1439.00 1418.00 1430.70 +15.70 69,782 369,249 +1,362
Sep00 000512 1446.00 1458.50 1446.00 1451.70 +15.90 292 7,735 -174
Dec00 000512 1468.00 1474.70 1468.00 1474.70 +17.20 2 3,283 +2
Mar01 000512 1488.40 1498.90 1479.80 1498.90 +18.40 2 384 -2
Total Volume and Open Interest 70,086 381,054 +1,187
S & P 500 E-Mini(Globex)
Jun00 000512 1418.00 1438.75 1414.25 1430.75 +15.75 71,257 38,982 +1,670
Sep00 000512 1451.75 1451.75 1451.75 1451.75 +16.00 2 15 +0
Total Volume and Open Interest 2 15 -37,312
NASDAQ 100(CME)
Jun00 000512 3430.00 3531.00 3410.00 3417.50 +32.00 18,935 37,845 +529
Sep00 000512 3467.50 3500.00 3467.50 3467.50 +32.00      
Dec00 000512 3517.50 3528.50 3517.50 3517.50 +29.00      
Total Volume and Open Interest 18,935 37,845 +529
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000512 3402.5 3540.0 3391.0 3417.5 +32.5 30,808 23,379 +197
Sep00 000512 3467.5 3467.5 3467.5 3467.5 +32.0 1 3 +1
Total Volume and Open Interest 1 3 -23,181
NYSE Composite(NYBOT)
Jun00 000512 641.50 648.25 640.50 647.40 +7.75 533 2,443 +122
Sep00 000512 655.50 655.50 655.50 655.50 +7.75 0 516 -2
Dec00 000512 663.60 663.60 663.60 663.60 +7.75 0 252 +0
Total Volume and Open Interest 785 1,801 +225
S & P Midcap 400(CME)
Jun00 000512 482.00 486.50 479.00 479.05 +0.25 731 13,420 +166
Sep00 000512 485.55 485.55 485.55 485.55 +0.25 2 214 +2
Dec00 000512 490.55 490.55 490.55 490.55 +0.25      
Total Volume and Open Interest 733 13,634 +168
Russell 2000(CME)
Jun00 000512 496.50 502.50 491.00 491.50 -2.85 1,460 13,910 +237
Sep00 000512 497.75 499.10 497.75 497.75 -2.85      
Dec00 000512 505.30 506.65 505.30 505.30 -2.85      
Total Volume and Open Interest 1,460 13,910 +143
Value Line(KCBT)
Jun00 000512 1075.00 1079.00 1066.00 1067.00 -4.25      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun00 000512 17290 17480 17250 17310 +50 4,136 16,715 +948
Sep00 000512 17320 17320 17320 17320 +50 8 12 +5
Total Volume and Open Interest 4,144 16,727 +953
Nikkei 225(SIMEX)
Jun00 000512 17250 17380 17080 17310 +475 22,341 111,484 +2,101
Sep00 000512 17325 17325 17325 17325 +475 0 10,812 +1
Dec00 000512 17305 17305 17305 17305 +475 0 2,063 +0
Total Volume and Open Interest 34,237 127,811 -3,159
CAC 40(MATIF)
May00 000512 6400.0 6483.0 6376.5 6452.0 +62.0 42,312 273,246 +0
Jun00 000512 6401.5 6470.0 6370.5 6453.0 +70.5 3,243 86,256 +0
Jul00 000512 6468.0 6468.0 6468.0 6468.0 +65.0 0 10 +0
Total Volume and Open Interest      
DAX Index(EUREX)
Jun00 000512 7291.0 7350.0 7219.5 7280.5 -12.5 31,997 395,436 +3,061
Sep00 000512 7382.0 7409.0 7312.0 7359.0 -11.5 36 746 -6
Dec00 000512 7438.0 7482.5 7402.5 7447.0 -9.0 14 443 -1
Total Volume and Open Interest      
FT-SE 100(LIFFE)
Jun00 000512 6265.00 6336.50 6238.00 6314.00 +46.50 43,707 230,207 +4,610
Sep00 000512 6329.00 6390.00 6326.00 6378.00 +47.50 1,419 2,864 +954
Dec00 000512 6460.00 6460.00 6460.00 6460.00 +47.50 140 789 +109
Total Volume and Open Interest      
SPI 200(SFE)
Jun00 000512 3040.0 3048.0 3029.0 3045.0 +54.0 6,432 131,902 -1,821
Sep00 000512 3056.0 3056.0 3050.0 3063.0 +54.0 114 4,155 -314
Dec00 000512 3079.0 3079.0 3065.0 3086.0 +57.0 146 2,161 +113
Total Volume and Open Interest      
GSCI(CME)
May00 000512 222.15 223.70 219.30 222.50 +1.90 10,580 8,942 -7,743
Jun00 000512 218.40 221.90 218.40 221.05 +1.85 10,607 35,003 +10,181
Jul00 000512 217.00 219.50 217.00 219.00 +1.80      
Total Volume and Open Interest 21,187 43,945 +2,438
Bridge CRB Index(NYBOT)
Jun00 000512 220.25 221.40 220.00 221.30 +0.30 242 1,867 -45
Aug00 000512 221.00 221.50 221.00 221.50 +0.50 2 878 -2
Nov00 000512 220.80 221.70 220.70 221.70 +0.70 1 430 -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