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 15, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul00 000515 555.00 555.00 537.00 549.75 -16.00 31,013 106,652 +1,775
Aug00 000515 558.00 558.00 541.00 553.25 -16.25 926 12,339 +165
Sep00 000515 560.00 560.50 543.00 556.00 -15.75 865 8,545 +113
Nov00 000515 568.50 569.00 550.50 563.50 -16.25 6,522 53,872 +618
Jan01 000515 574.50 576.50 559.50 571.00 -16.50 133 5,194 +22
Mar01 000515 581.50 581.50 566.50 578.00 -15.50 360 5,525 +132
May01 000515 578.00 581.00 569.00 581.00 -14.00 154 5,319 +50
Total Volume and Open Interest 40,310 202,422 +2,526
Soybean Meal(CBOT)
Jul00 000515 184.00 184.10 180.00 183.10 -4.40 13,567 70,892 -143
Aug00 000515 183.50 183.90 180.20 183.00 -4.50 1,745 13,943 +166
Sep00 000515 183.80 184.00 180.30 183.00 -4.50 817 7,652 -207
Oct00 000515 183.80 184.00 180.20 183.20 -4.30 606 7,642 +23
Dec00 000515 185.20 185.40 181.60 184.30 -4.60 1,966 20,281 +210
Jan01 000515 184.70 184.70 182.00 184.40 -4.70 676 2,187 +239
Mar01 000515 184.00 185.00 182.00 184.10 -4.60 190 2,811 +124
May01 000515 184.50 185.50 183.00 184.90 -4.40 173 1,840 +6
Total Volume and Open Interest 19,749 127,394 -417
Soybean Oil(CBOT)
Jul00 000515 17.12 17.17 16.49 17.03 -0.45 13,892 60,448 -2,911
Aug00 000515 17.28 17.35 16.70 17.23 -0.45 693 14,270 +73
Sep00 000515 17.50 17.55 16.90 17.44 -0.44 386 11,892 +192
Oct00 000515 17.67 17.70 17.15 17.63 -0.39 126 7,237 +20
Dec00 000515 18.05 18.07 17.40 17.96 -0.41 1,860 23,836 +131
Jan01 000515 18.35 18.35 17.85 18.26 -0.43 29 8,054 +3
Mar01 000515 18.65 18.65 18.15 18.63 -0.35 117 3,382 -65
May01 000515 18.95 18.95 18.93 18.93 -0.37 163 4,088 +0
Total Volume and Open Interest 17,301 135,484 -2,957
Canola(WCE)
May00 000515 264.2 264.2 264.2 264.2 -6.5      
Jul00 000515 275.0 275.0 266.9 269.1 -7.3 221 30,026 -659
Aug00 000515 275.5 275.5 270.1 272.4 -7.7 305 4,472 +305
Sep00 000515 272.8 275.0 272.8 275.0 -6.5 4 0 -668
Nov00 000515 285.5 285.5 278.3 281.1 -7.2 12 24,892 -433
Total Volume and Open Interest 6,500 64,175 -434
Corn(CBOT)
Jul00 000515 240.75 241.00 234.00 238.75 -7.00 37,805 256,575 +634
Sep00 000515 249.00 249.00 242.50 247.25 -6.50 2,968 60,223 +647
Nov00 000515 253.00 253.00 249.00 252.25 -7.25 3 953 +3
Dec00 000515 258.00 258.00 252.00 256.50 -7.00 14,308 138,547 +2,771
Jan01 000515 258.00 261.00 256.25 259.75 -7.75 0 94 +0
Mar01 000515 265.50 265.50 260.00 264.50 -7.00 422 18,243 +64
Total Volume and Open Interest 55,996 488,684 +3,039
Wheat(CBOT)
Jul00 000515 280.50 283.75 276.00 282.25 -2.00 32,838 79,157 +2,671
Sep00 000515 291.50 294.00 287.00 293.50 -1.75 3,869 20,217 +1,057
Dec00 000515 307.00 310.00 301.50 309.25 -1.00 6,992 24,028 +1,117
Mar01 000515 319.00 322.00 314.50 322.00 -1.25 1,472 7,115 +647
May01 000515 326.50 326.50 326.50 326.50 -0.50 0 45 +0
Total Volume and Open Interest 45,652 132,913 +5,455
Wheat(KCBT)
May00 000515 291.50 296.00 291.00 294.00 -3.50      
Jul00 000515 304.00 305.00 298.00 303.25 -3.00      
Sep00 000515 313.00 315.25 308.75 314.00 -1.50      
Dec00 000515 329.00 329.50 323.00 328.25 -2.75      
Mar01 000515 338.50 340.00 334.00 340.00 -3.00      
Total Volume and Open Interest      
Wheat(MGE)
May00 000512 322.00 322.00 322.00 322.00 unch      
Jul00 000515 337.00 337.00 337.00 337.00 -1.25 2,659 0 -10,742
Sep00 000515 347.00 348.50 345.25 348.50 unch 1,227 5,234 +0
Dec00 000515 359.00 359.00 359.00 359.00 -2.00 344 0 -2,734
Mar01 000515 370.25 370.25 370.25 370.25 -2.50 1 0 -334
Total Volume and Open Interest 4,248 5,234 -13,880
Oats(CBOT)
Jul00 000515 120.50 120.75 118.25 119.75 -2.50 790 10,854 +134
Sep00 000515 125.25 125.25 123.00 124.00 -2.25 165 2,781 +32
Dec00 000515 129.25 129.75 128.00 129.75 -1.75 171 4,247 -24
Mar01 000515 136.00 136.00 136.00 136.00 -1.00 15 384 +5
Total Volume and Open Interest 1,142 18,267 +121
Rough Rice(CBOT)
May00 000515 5.15 5.15 5.15 5.15 +0.05 0 10 +0
Jul00 000515 5.35 5.38 5.29 5.36 +0.05 663 4,605 -76
Sep00 000515 6.25 6.28 6.20 6.28 +0.04 125 967 +73
Nov00 000515 6.37 6.39 6.32 6.38 +0.04 29 1,452 -1
Total Volume and Open Interest 876 7,549 -3
Live Cattle(CME)
Jun00 000515 68.150 68.225 67.850 67.925 unch 8,779 40,702 -1,280
Aug00 000515 68.500 68.550 68.125 68.150 -0.175 3,770 39,079 +859
Oct00 000515 71.200 71.225 70.775 70.800 -0.250 1,827 20,688 +458
Dec00 000515 72.775 72.825 72.450 72.450 -0.125 689 8,066 +283
Feb01 000515 74.250 74.250 73.900 73.950 -0.175 609 4,008 +330
Apr01 000515 76.300 76.300 76.025 76.075 -0.125 482 4,287 +39
Total Volume and Open Interest 16,862 119,282 +1,414
Feeder Cattle(CME)
May00 000515 83.300 83.350 82.950 82.975 +0.100 653 2,563 -409
Aug00 000515 84.100 84.300 83.850 83.950 +0.350 1,549 8,975 +56
Sep00 000515 84.250 84.400 84.000 84.000 +0.175 165 1,938 +42
Oct00 000515 85.250 85.350 85.000 85.000 +0.150 103 2,192 -22
Nov00 000515 86.400 86.400 86.125 86.250 +0.300 96 1,402 -7
Jan01 000515 87.200 87.200 86.950 87.050 +0.050 18 752 +4
Mar01 000515 87.100 87.100 87.000 87.000 +0.025 6 133 +2
Total Volume and Open Interest 2,590 17,955 -334
Lean Hogs(CME)
Jun00 000515 72.250 72.350 70.850 70.850 -2.000 5,164 28,289 +28,289
Jul00 000515 70.900 71.000 69.675 69.675 -2.000 2,116 16,907 +16,907
Aug00 000515 66.750 66.900 66.400 66.600 -1.775 1,187 10,759 +10,759
Oct00 000515 58.950 58.950 57.650 57.800 -1.575 170 6,105 +6,105
Dec00 000515 56.900 56.900 55.500 55.800 -1.125 741 4,488 +4,488
Feb01 000515 57.200 57.200 56.200 56.325 -1.125 19 1,117 +1,117
Apr01 000515 55.825 55.825 55.475 55.475 -0.425 6 272 +272
Jun01 000515 63.100 63.100 63.100 63.100 -0.450 7 30 +30
Total Volume and Open Interest 9,410 67,967 +67,967
Pork Bellies(CME)
May00 000515 91.000 91.000 88.950 89.300 -2.650 86 453 -84
Jul00 000515 87.200 87.975 86.100 86.150 -2.950 1,025 3,914 +65
Aug00 000515 86.150 86.150 84.250 84.375 -2.775 221 1,134 +15
Feb01 000515 78.500 78.500 77.000 77.025 -0.925 8 78 +1
Mar01 000515 78.350 78.350 78.350 78.350 -0.575      
Total Volume and Open Interest 1,340 5,579 -3
Cocoa(NYBOT)
May00 000515 781 795 781 783 +5 8 12 -1
Jul00 000515 807 814 803 810 -10 4,466 42,451 -798
Sep00 000515 837 842 832 838 -9 1,376 25,162 +360
Dec00 000515 868 875 865 871 -9 796 16,151 +358
Mar01 000515 904 907 903 907 -9 203 7,232 +8
May01 000515 795 932 795 932 -9      
Jul01 000515 958 958 958 958 -9      
Total Volume and Open Interest 6,849 91,008 -12,571
Coffee "C"(NYBOT)
May00 000515 92.75 92.75 91.25 91.25 -0.55 137 612 -17
Jul00 000515 94.55 95.00 93.55 93.75 -0.75 7,448 30,283 +1,062
Sep00 000515 97.85 98.00 96.85 96.85 -0.55 1,559 12,967 +370
Dec00 000515 101.30 101.60 100.25 100.45 -0.70 269 5,068 -11
Mar01 000515 105.25 105.50 104.00 104.10 -0.90 124 1,553 +21
May01 000515 107.75 107.75 106.20 106.20 -0.90 10 245 +1
Total Volume and Open Interest 9,547 50,728 +1,394
Orange Juice(NYBOT)
Jul00 000515 81.75 82.80 81.25 82.55 +0.40 618 12,021 -202
Sep00 000515 82.25 83.00 81.70 82.80 +0.25 131 4,653 -13
Nov00 000515 82.30 82.80 82.00 82.75 -0.10 42 3,193 +32
Jan01 000515 83.00 83.00 83.00 83.00 -0.15 57 1,210 +29
Mar01 000515 83.50 83.60 83.50 83.60 -0.20 33 1,038 +8
Total Volume and Open Interest 881 22,558 -146
Sugar #11(NYBOT)
Jul00 000515 6.82 6.98 6.79 6.95 +0.17 9,079 113,553 -163
Oct00 000515 7.03 7.20 7.00 7.18 +0.17 4,485 40,743 +28
Mar01 000515 7.38 7.39 7.20 7.36 +0.15 2,264 27,716 +438
May01 000515 7.20 7.37 7.20 7.35 +0.15 199 4,128 +129
Jul01 000515 7.20 7.34 7.20 7.33 +0.15 32 4,892 +13
Total Volume and Open Interest 16,313 199,687 +567
London Cocoa(LCE)
May00 000515 601 607 599 599 -6 1,822 11,607 -3,028
Jul00 000515 610 610 600 600 -13 3,674 38,573 -286
Sep00 000515 628 628 619 619 -13 630 30,075 +453
Dec00 000515 658 659 651 651 -12 511 31,177 +69
Mar01 000515 674 674 667 667 -12 60 24,272 +216
May01 000515 687 687 682 682 -12 155 9,312 -17
Jul01 000515 696 696 696 696 -12 0 4,937 +0
Total Volume and Open Interest      
London Coffee(LCE)
May00 000515 904.00 905.00 900.00 901.00 -11.00 48 860 -69
Jul00 000515 925.00 925.00 915.00 923.00 -7.00 1,747 38,043 +89
Sep00 000515 930.00 933.00 925.00 933.00 -5.00 628 16,489 +335
Nov00 000515 945.00 948.00 940.00 947.00 -4.00 283 5,656 +185
Jan01 000515 960.00 960.00 955.00 960.00 -5.00 24 2,104 +13
Mar01 000515 967.00 970.00 967.00 970.00 -7.00 21 791 +1
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 000515 196.50 199.10 196.00 197.10 +0.20 1,479 22,265 -256
Oct00 000515 199.00 201.90 199.00 199.70 +0.60 593 10,147 -468
Dec00 000515 201.00 203.80 201.00 201.70 +0.80 267 860 -94
Mar01 000515 204.70 204.70 204.70 204.70 +0.80 221 2,522 +310
Total Volume and Open Interest      
Cotton(NYBOT)
Jul00 000515 62.30 62.89 61.40 62.75 +0.52 7,056 29,055 -1,286
Oct00 000515 63.40 63.70 62.70 63.56 +0.46 193 1,620 -117
Dec00 000515 63.75 63.95 62.90 63.93 +0.35 4,170 17,388 -34
Mar01 000515 64.50 64.85 64.15 64.80 +0.20 171 2,208 +63
May01 000515 65.00 65.35 65.00 65.35 +0.20 39 1,196 +10
Jul01 000515 65.50 66.05 65.50 66.05 +0.20 71 441 -14
Total Volume and Open Interest 11,702 52,141 -1,376
Lumber(CME)
May00 000515 282.9 282.9 272.6 280.5 -4.9 366 148 -254
Jul00 000515 291.5 292.0 287.9 288.6 -4.8 557 2,166 +26
Sep00 000515 291.5 292.8 290.6 291.4 -1.9 116 497 +42
Nov00 000515 293.1 293.1 291.2 291.5 -2.6 58 168 +22
Total Volume and Open Interest 1,097 2,979 -164
Crude Oil(NYM)
Jun00 000515 29.20 30.04 29.18 29.92 +0.30 80,404 70,615 -1,271
Jul00 000515 29.40 29.80 29.40 29.73 +0.34 53,475 114,013 +9,439
Aug00 000515 28.45 29.15 28.45 29.07 +0.36 14,964 40,978 +583
Sep00 000515 27.85 28.41 27.82 28.41 +0.35 6,412 25,539 -14
Oct00 000515 27.20 27.83 27.15 27.83 +0.35 4,774 19,597 +43
Nov00 000515 27.00 27.32 27.00 27.32 +0.34 1,428 15,372 -61
Dec00 000515 26.28 26.86 26.28 26.86 +0.32 7,627 38,572 -1,020
Jan01 000515 26.15 26.47 26.15 26.47 +0.32 1,734 14,293 +275
Feb01 000515 25.72 26.09 25.72 26.09 +0.32 353 6,659 +208
Mar01 000515 25.71 25.71 25.71 25.71 +0.32 251 7,724 +51
Total Volume and Open Interest 177,842 466,800 +9,434
Heating Oil(NYM)
Jun00 000515 77.60 77.80 75.30 77.25 +0.42 34,249 113,775 +1,984
Jul00 000515 73.55 75.40 73.30 74.87 +0.65 9,695 24,401 +1,859
Aug00 000515 72.80 74.00 72.50 73.97 +0.65 3,031 11,314 +763
Sep00 000515 72.60 74.10 72.60 73.87 +0.70 1,345 7,337 +223
Oct00 000515 73.60 74.12 73.40 73.92 +0.75 119 5,337 +10
Nov00 000515 73.00 74.30 73.00 73.97 +0.80 142 6,751 -75
Dec00 000515 73.10 74.20 73.10 73.97 +0.85 3,215 15,662 +246
Jan01 000515 72.50 73.35 72.50 73.27 +0.95 2,101 5,944 -523
Feb01 000515 70.75 72.05 70.75 71.87 +1.05 216 4,646 +70
Mar01 000515 69.20 69.75 69.20 69.32 +1.15 83 2,951 +78
Total Volume and Open Interest 34,249 113,775 +1,984
Unleaded Gas(NYM)
Jun00 000515 93.40 97.50 92.90 96.79 +2.75 17,229 36,345 -925
Jul00 000515 90.80 94.05 90.80 93.51 +1.79 8,120 30,153 +737
Aug00 000515 87.45 89.30 87.30 89.01 +1.29 3,134 15,609 -20
Sep00 000515 84.17 84.45 84.00 84.31 +0.94 2,012 13,800 +108
Oct00 000515 78.00 79.16 78.00 79.16 +0.79 1,572 7,374 -789
Nov00 000515 75.50 76.31 75.50 76.31 +0.69 414 3,119 -171
Dec00 000515 74.00 74.66 73.70 74.66 +0.64 42 1,852 -4
Jan01 000515 73.50 73.50 73.35 73.35 +0.58 5 260 -5
Total Volume and Open Interest 32,539 108,533 -1,069
Natural Gas(NYM)
Jun00 000515 3.320 3.420 3.315 3.396 +0.042 24,996 60,767 +100
Jul00 000515 3.370 3.445 3.345 3.424 +0.046 8,254 36,887 +689
Aug00 000515 3.380 3.455 3.365 3.443 +0.049 3,195 26,340 -72
Sep00 000515 3.385 3.445 3.370 3.438 +0.050 2,200 25,410 -202
Oct00 000515 3.400 3.465 3.385 3.454 +0.051 5,054 23,786 -75
Nov00 000515 3.500 3.560 3.490 3.558 +0.055 3,153 15,097 -609
Dec00 000515 3.600 3.660 3.585 3.660 +0.062 2,606 24,409 +413
Jan01 000515 3.605 3.680 3.600 3.677 +0.065 1,628 19,278 +478
Total Volume and Open Interest 56,356 346,408 +6,124
Brent Crude Oil(IPE)
Jun00 000515 27.64 28.52 27.48 28.33 +0.28 19,900 23,487 -4,884
Jul00 000515 27.35 28.13 27.18 27.89 +0.28 35,199 75,548 +4,369
Aug00 000515 26.62 27.37 26.60 27.15 +0.22 9,475 53,392 -392
Sep00 000515 26.10 26.77 26.09 26.57 +0.25 4,157 20,711 +1,371
Oct00 000515 25.68 26.27 25.68 26.12 +0.24 1,634 13,384 -123
Nov00 000515 25.30 25.91 25.30 25.77 +0.27 514 6,820 -138
Dec00 000515 24.97 25.62 24.95 25.41 +0.27 2,031 27,097 +460
Jan01 000515 24.54 25.12 24.54 24.98 +0.27 700 10,845 +585
Total Volume and Open Interest      
Gas Oil(IPE)
Jun00 000515 226.50 228.00 221.75 226.75 -2.25 9,376 40,014 +1,061
Jul00 000515 222.75 225.00 219.00 224.00 -3.00 3,736 15,371 +635
Aug00 000515 219.00 224.00 219.00 223.75 unch 996 7,798 -353
Sep00 000515 219.00 223.75 219.00 223.75 -0.25 32 5,982 +293
Oct00 000515 219.25 223.75 219.25 223.75 -0.25 21 5,166 +1,902
Nov00 000515 223.50 223.50 223.50 223.50 -0.50 0 2,865 +85
Dec00 000515 218.50 223.50 218.50 223.00 -0.50 951 16,625 +947
Jan01 000515 221.00 221.00 221.00 221.00 -0.50 50 1,208 +400
Total Volume and Open Interest      
US Dollar Index(NYBOT)
Jun00 000515 109.80 110.46 109.78 110.40 +0.65 1,127 5,551 -162
Sep00 000515 109.90 110.02 109.62 110.02 +0.64 46 2,064 +6
Dec00 000515 109.64 109.64 109.64 109.64 +0.63 0 3 +0
Total Volume and Open Interest 1,173 7,618 -156
Australian Dollar(IMM)
Jun00 000515 57.41 57.55 57.22 57.37 -0.73 836 23,511 -38
Sep00 000515 57.45 57.50 57.42 57.42 -0.73      
Dec00 000515 57.40 57.50 57.40 57.47 -0.73 5 66 +5
Total Volume and Open Interest 841 23,577 -33
British Pound(IMM)
Jun00 000515 151.34 151.64 150.54 150.76 -0.72 8,898 48,910 -2,194
Sep00 000515 151.70 151.80 150.80 150.96 -0.72 100 399 -136
Dec00 000515 151.90 152.00 151.00 151.20 -0.72      
Total Volume and Open Interest 8,998 49,309 -2,330
Canadian Dollar(IMM)
Jun00 000515 67.29 67.34 67.11 67.33 +0.06 4,107 61,959 -318
Sep00 000515 67.43 67.52 67.25 67.49 +0.06 88 7,519 +18
Dec00 000515 67.54 67.68 67.46 67.66 +0.06 197 2,280 +141
Mar01 000515 67.72 67.83 67.68 67.83 +0.06 16 569 +2
Total Volume and Open Interest 4,408 72,327 -157
Japanese Yen(IMM)
Jun00 000515 92.00 92.24 91.80 91.86 -0.96 8,182 78,977 -370
Sep00 000515 93.60 93.75 93.42 93.42 -0.97 120 1,011 +11
Dec00 000515 95.08 95.13 95.06 95.06 -0.97      
Total Volume and Open Interest 8,302 80,003 -344
Swiss Franc(IMM)
Jun00 000515 59.03 59.15 58.80 58.81 -0.51 18,146 46,189 -2,131
Sep00 000515 59.58 59.66 59.32 59.33 -0.51 68 294 +15
Dec00 000515 59.90 59.90 59.84 59.84 -0.51      
Total Volume and Open Interest 18,214 46,483 -2,116
EuroFX(IMM)
Jun00 000515 91.67 91.92 91.44 91.47 -0.60 15,609 63,239 -782
Sep00 000515 92.25 92.42 92.00 92.03 -0.60 115 1,840 +48
Dec00 000515 92.59 92.59 92.59 92.59 -0.60 0 228 +0
Total Volume and Open Interest 15,724 65,320 +65,079
Mexican Peso(IMM)
Jun00 000515 10323.0 10400.0 10300.0 10395.0 +77.0 3,182 16,536 +668
Sep00 000515 10050.0 10115.0 10050.0 10115.0 +77.0 21 2,388 -5
Total Volume and Open Interest 3,245 20,146 +656
30-Year T-Bonds(CBOT)
Jun00 000515 93~20 94~12 93~19 94~02 +0~18 248,576 411,407 -3,040
Sep00 000515 93~16 94~06 93~14 93~29 +0~19 3,081 21,095 +2,260
Dec00 000515 93~28 93~28 93~28 93~28 +0~19 1 2,136 +0
Total Volume and Open Interest 251,658 434,850 -780
Municipal Bonds(CBOT)
Jun00 000515 91~16 92~02 91~16 91~27 +0~13 1,383 25,035 +79
Sep00 000515 91~00 91~05 91~00 91~05 +0~13 0 167 +0
Total Volume and Open Interest 1,383 25,202 +79
10-Year T-Notes(CBOT)
Jun00 000515 95~175 95~195 95~170 95~195 +0~110 15,685 586,759 +4,837
Sep00 000515 95~040 95~135 95~040 95~120 +0~085 2,609 36,598 -66
Total Volume and Open Interest 18,294 623,357 +4,771
5-Year T-Notes(CBOT)
Jun00 000515 96~250 96~290 96~230 96~275 +0~035 9,720 412,171 +7,921
Sep00 000515 96~230 96~250 96~220 96~240 +0~035 1,831 16,159 -91
Total Volume and Open Interest 11,551 428,330 +7,830
2 Year T-Notes(CBOT)
Jun00 000515 98~040 98~045 98~038 98~044 +0~006      
Sep00 000515 98~032 98~032 98~020 98~022 -0~026      
Total Volume and Open Interest      
3-Mth T-Bills(IMM)
Jun00 000515 93.75 93.78 93.75 93.78 +0.00 24 756 +1
Total Volume and Open Interest 24 756 +1
Eurodollars(IMM)
Jun00 000515 93.103 93.110 93.088 93.103 -0.007 75,587 498,892 -1,467
Sep00 000515 92.735 92.750 92.710 92.740 +0.010 128,986 577,428 +20,411
Dec00 000515 92.445 92.475 92.430 92.455 +0.010 100,646 470,474 +7,936
Mar01 000515 92.375 92.400 92.355 92.380 +0.005 87,490 351,611 +1,739
Jun01 000515 92.300 92.330 92.285 92.305 unch 53,937 232,896 -17,739
Sep01 000515 92.285 92.310 92.270 92.285 unch 23,974 182,216 -650
Dec01 000515 92.240 92.260 92.230 92.240 unch 14,098 135,854 -367
Mar02 000515 92.290 92.315 92.280 92.295 unch 15,393 122,368 -1,412
Jun02 000515 92.290 92.320 92.290 92.300 unch 9,532 89,998 +338
Sep02 000515 92.295 92.325 92.295 92.305 unch 9,573 87,153 +38
Dec02 000515 92.260 92.280 92.250 92.260 unch 7,835 71,341 -1,190
Mar03 000515 92.295 92.325 92.295 92.310 +0.005 7,789 70,568 -1,545
Total Volume and Open Interest 561,708 3,299,454 +4,531
3-Mth Euro-Yen(IMM)
Jun00 000515 99.88 99.88 99.88 99.88 unch 118 15,587 -323
Sep00 000515 99.78 99.78 99.77 99.77 +0.01 927 18,734 -1,696
Dec00 000515 99.61 99.61 99.61 99.61 unch 2,617 13,458 -26
Mar01 000515 99.51 99.51 99.50 99.50 +0.01 797 17,396 -1,340
Jun01 000515 99.36 99.36 99.36 99.36 +0.01 144 3,672 -238
Sep01 000515 99.21 99.21 99.21 99.21 unch 349 13,952 -245
Dec01 000515 99.07 99.07 99.07 99.07 unch 0 1,991 -34
Mar02 000515 98.94 98.94 98.94 98.94 unch 0 1,373 +0
Jun02 000515 98.78 98.78 98.78 98.78 unch 0 79 +0
Sep02 000515 98.63 98.63 98.63 98.63 unch 0 30 +0
Total Volume and Open Interest 4,952 84,790 -5,275
3-Mth Euro-Yen(SIMEX)
Jun00 000515 99.88 99.88 99.88 99.88 +0.01 496 80,081 -518
Sep00 000515 99.77 99.78 99.77 99.78 +0.01 576 75,918 -350
Dec00 000515 99.61 99.63 99.61 99.62 +0.01 4,446 79,443 +2,267
Mar01 000515 99.50 99.51 99.50 99.50 unch 2,312 80,789 +16
Jun01 000515 99.35 99.37 99.35 99.36 unch 2,173 60,906 -587
Sep01 000515 99.22 99.22 99.21 99.22 +0.01 1,343 58,992 -821
Dec01 000515 99.07 99.07 99.07 99.07 unch 302 15,275 -223
Mar02 000515 98.94 98.94 98.94 98.94 unch 768 11,951 +400
Total Volume and Open Interest      
German Euro-Bund(EUREX)
Jun00 000515 103.98 104.14 103.71 104.00 +0.13 459,386 682,297 -20,097
Sep00 000515 103.57 103.77 103.44 103.66 +0.13 7,328 57,082 +2,922
Dec00 000515 103.18 103.18 103.18 103.18 +0.13 2,350 3,075 +40
Total Volume and Open Interest      
German Euro-Bobl(EUREX)
Jun00 000515 102.49 102.68 102.39 102.60 +0.21 216,802 334,331 -1,124
Sep00 000515 102.27 102.50 102.27 102.44 +0.26 2,293 11,798 +1,722
Dec00 000515 101.90 101.90 101.90 101.90 +0.21 250 865 -125
Total Volume and Open Interest      
Long Gilt(LIFFE)
Jun00 000515 111~31 112~22 111~29 112~18 +0~15 12,216 67,838 +521
Sep00 000515 112~13 112~13 112~13 112~13 +0~15 3 700 +3
Total Volume and Open Interest      
3-Mth Short Sterling(LIFFE)
Jun00 000515 93.57 93.60 93.55 93.59 +0.01 10,933 183,311 -3,979
Sep00 000515 93.27 93.33 93.27 93.32 +0.01 23,103 185,437 -5,769
Dec00 000515 93.06 93.12 93.06 93.12 +0.02 18,125 120,251 -896
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Jun00 000515 95.545 95.580 95.545 95.575 +0.035 41,718 300,155 -12,234
Sep00 000515 95.245 95.300 95.245 95.295 +0.050 56,672 327,581 +4,897
Dec00 000515 94.955 95.020 94.945 95.010 +0.055 35,120 186,434 -1,098
Total Volume and Open Interest      
3-Mth Aus T-Bills(SFE)
Jun00 000515 93.57 93.58 93.53 93.54 -0.06 7,680 178,232 +2,271
Sep00 000515 93.35 93.35 93.27 93.28 -0.10 13,452 156,925 +2,190
Dec00 000515 93.15 93.16 93.12 93.13 -0.10 2,030 46,511 -453
Mar01 000515 93.08 93.08 93.05 93.06 -0.09 549 21,680 +389
Jun01 000515 92.98 93.01 92.98 92.99 -0.08 51 14,229 +26
Sep01 000515 92.92 92.92 92.92 92.92 -0.09 0 8,538 +0
Dec01 000515 92.87 92.87 92.87 92.87 -0.08 0 5,534 +0
Mar02 000515 92.83 92.83 92.83 92.83 -0.10 0 4,756 +0
Jun02 000515 92.79 92.79 92.79 92.79 -0.06 0 2,321 +0
Sep02 000515 92.76 92.76 92.76 92.76 -0.08 0 1,869 -150
Total Volume and Open Interest 23,762 444,158 +444,158
10-Year Aus T-Bonds(SFE)
Jun00 000515 93.54 93.57 93.45 93.47 -0.07 10,940 168,704 +860
Sep00 000515 93.45 93.45 93.45 93.45 -0.07 0 4 -5
Total Volume and Open Interest 10,940 168,708 +168,708
3-Year Aus T-Bonds(SFE)
Jun00 000515 93.54 93.56 93.52 93.55 -0.07 19,129 308,822 -13,023
Sep00 000515 93.48 93.48 93.48 93.48 -0.07 0 100 +0
Total Volume and Open Interest 19,129 100 +100
Gold(CMX)
Jun00 000515 276.3 276.6 274.8 276.4 -0.5 10,326 82,474 -3,002
Aug00 000515 279.5 279.5 277.8 279.3 -0.4 972 19,695 -48
Oct00 000515 282.3 282.5 282.3 282.3 -0.4 31 0 +0
Dec00 000515 285.0 285.7 283.7 285.3 -0.4 1,056 18,724 -202
Feb01 000515 288.1 288.1 288.1 288.1 -0.4 1,088 9,716 +977
Apr01 000515 291.0 291.0 291.0 291.0 -0.4 25 0 +0
Total Volume and Open Interest 13,507 142,518 -2,310
Silver(CMX)
May00 000515 500.0 504.0 498.5 502.3 +0.4 16 473 +473
Jul00 000515 506.0 507.0 501.5 506.0 +0.2 6,543 55,603 -444
Sep00 000515 508.0 510.2 506.0 510.2 +0.6 87 4,177 +28
Dec00 000515 516.0 516.0 511.0 515.2 +1.1 3 7,403 +2
Mar01 000515 518.6 518.6 518.6 518.6 +1.4      
Total Volume and Open Interest 6,691 68,773 -1,757
Platinum(NYM)
Jul00 000515 485.0 485.0 475.0 479.0 -5.8 430 0 +0
Oct00 000515 462.0 469.0 461.0 465.0 -5.8 2 0 +0
Jan01 000515 454.0 454.0 454.0 454.0 -5.8      
Total Volume and Open Interest 432    
Palladium(NYME)
Jun00 000515 571.00 573.00 562.10 567.50 -6.00 90 0 +0
Sep00 000515 563.50 565.00 563.50 565.00 -5.75 57 0 +0
Dec00 000515 558.00 558.00 558.00 558.00 -5.75      
Total Volume and Open Interest 147    
Copper(CMX)
May00 000515 84.00 84.25 83.50 83.55 -0.45 396 3,962 -153
Jul00 000515 84.45 84.70 83.90 84.05 -0.40 9,815 37,162 +600
Sep00 000515 84.50 84.50 84.00 84.05 -0.15 224 6,512 +14
Dec00 000515 84.50 84.75 84.20 84.30 -0.05 174 6,068 -12
Mar01 000515 83.75 84.55 83.75 84.55 unch 19 0 -1,919
Total Volume and Open Interest 10,852 62,685 -3,301
DJIA Index(CBOT)
Jun00 000515 10650 10863 10645 10850 +181 10,091 16,249 -360
Sep00 000515 10800 10993 10800 10993 +183 268 455 -53
Dec00 000515 11060 11150 11060 11150 +183 3 1,794 +1
Total Volume and Open Interest 10,362 18,504 -412
S & P 500(CME)
Jun00 000515 1430.00 1459.50 1424.00 1457.70 +27.00 62,324 368,683 -566
Sep00 000515 1450.00 1481.00 1446.00 1479.20 +27.50 327 7,878 +143
Dec00 000515 1488.00 1502.70 1469.70 1502.70 +28.00 65 3,270 -13
Mar01 000515 1515.20 1527.20 1493.90 1527.20 +28.30 22 395 +11
Total Volume and Open Interest 62,749 380,635 -419
S & P 500 E-Mini(Globex)
Jun00 000515 1429.50 1459.50 1423.25 1457.50 +26.75 67,158 39,447 +465
Sep00 000515 1448.00 1472.50 1433.00 1472.50 +20.75 0 15 +0
Total Volume and Open Interest      
NASDAQ 100(CME)
Jun00 000515 3420.00 3564.00 3330.00 3559.50 +142.00 13,910 36,547 -1,298
Sep00 000515 3609.50 3609.50 3609.50 3609.50 +142.00 1 106 +106
Dec00 000515 3659.50 3659.50 3659.50 3659.50 +142.00 1 10 +10
Total Volume and Open Interest 13,912 36,663 -1,182
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000515 3410.0 3565.0 3327.5 3559.5 +142.0 25,359 23,335 -44
Sep00 000515 3609.5 3609.5 3609.5 3609.5 +142.0 0 3 +0
Total Volume and Open Interest 25,359 23,338 +23,335
NYSE Composite(NYBOT)
Jun00 000515 646.00 659.25 646.00 658.35 +10.95 351 2,515 +72
Sep00 000515 661.00 667.75 661.00 666.60 +11.10 0 516 +0
Dec00 000515 674.55 674.85 674.55 674.85 +11.25 0 252 +0
Total Volume and Open Interest 461 1,820 +19
S & P Midcap 400(CME)
Jun00 000515 481.50 485.50 475.00 479.05 unch 922 13,652 +232
Sep00 000515 485.55 485.55 485.55 485.55 unch 2 0 -214
Dec00 000515 490.55 490.55 490.55 490.55 unch      
Total Volume and Open Interest 922 13,652 +18
Russell 2000(CME)
Jun00 000515 491.50 501.00 484.50 491.50 unch 1,657 13,916 +6
Sep00 000515 497.75 497.75 497.75 497.75 unch 0 148 +148
Dec00 000515 505.30 505.30 505.30 505.30 unch      
Total Volume and Open Interest 1,657 14,064 +154
Value Line(KCBT)
Jun00 000515 1067.50 1087.00 1067.45 1087.00 +20.00      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun00 000515 17300 17380 17240 17310 unch 1,424 16,932 +217
Sep00 000515 17320 17320 17320 17320 unch      
Total Volume and Open Interest 1,424 16,932 +205
Nikkei 225(SIMEX)
Jun00 000515 17330 17385 17200 17290 -20 18,426 111,199 -285
Sep00 000515 17305 17305 17305 17305 -20 0 10,812 +0
Dec00 000515 17285 17285 17285 17285 -20 0 2,063 +0
Total Volume and Open Interest 19,601 127,394 -417
CAC 40(MATIF)
May00 000515 6421.0 6471.5 6387.0 6446.0 -6.0 28,237 273,246 +0
Jun00 000515 6415.0 6465.0 6387.0 6400.0 -53.0 757 86,256 +0
Jul00 000515 6426.0 6437.0 6397.5 6415.0 -53.0 476 10 +0
Total Volume and Open Interest      
DAX Index(EUREX)
Jun00 000515 7294.0 7294.0 7209.0 7220.0 -60.5 27,479 398,216 +2,780
Sep00 000515 7334.0 7361.0 7296.0 7298.0 -61.0 109 749 +3
Dec00 000515 7405.5 7440.5 7383.5 7383.5 -63.5 44 448 +5
Total Volume and Open Interest      
FT-SE 100(LIFFE)
Jun00 000515 6324.00 6328.00 6235.00 6262.00 -52.00 20,081 230,285 +78
Sep00 000515 6324.50 6327.00 6314.50 6327.00 -51.00 13 3,123 +259
Dec00 000515 6410.00 6410.00 6410.00 6410.00 -50.00 0 789 +0
Total Volume and Open Interest      
SPI 200(SFE)
Jun00 000515 3048.0 3057.0 3032.0 3053.0 +8.0 8,181 134,064 +2,162
Sep00 000515 3070.0 3070.0 3070.0 3070.0 +7.0 5 4,134 -21
Dec00 000515 3094.0 3094.0 3094.0 3094.0 +8.0 0 2,161 +0
Total Volume and Open Interest 8,186 141,417 +141,417
GSCI(CME)
Jun00 000515 219.45 222.20 218.40 221.90 +0.85 3,776 38,637 +3,634
Jul00 000515 217.50 219.80 217.50 219.80 +0.80      
Aug00 000515 215.80 216.70 215.80 216.70 +0.70      
Total Volume and Open Interest 6,914 42,536 -1,409
Bridge CRB Index(NYBOT)
Jun00 000515 219.90 220.40 218.70 219.90 -1.40 165 1,832 -35
Aug00 000515 220.00 220.40 220.00 220.10 -1.40 2 878 +0
Nov00 000515 220.30 220.30 220.30 220.30 -1.40 2 430 +0
Total Volume and Open Interest 1,506    
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