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 Wed May 17, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul00 000517 538.50 545.00 536.50 541.25 -2.50 31,759 100,713 -885
Aug00 000517 541.50 548.00 540.00 544.50 -3.00 1,753 13,243 +514
Sep00 000517 545.50 550.50 542.75 546.75 -3.25 1,103 8,267 -259
Nov00 000517 552.00 557.00 549.00 553.00 -4.00 8,937 53,608 -635
Jan01 000517 559.50 564.50 557.00 560.50 -4.50 354 4,804 -142
Mar01 000517 565.50 570.00 563.00 567.00 -3.75 295 5,513 -4
May01 000517 567.00 573.00 567.00 569.50 -5.00 202 5,312 +4
Total Volume and Open Interest 44,710 196,485 -1,381
Soybean Meal(CBOT)
Jul00 000517 180.00 180.50 177.80 179.70 -2.00 13,486 65,443 -1,738
Aug00 000517 180.00 180.20 178.00 179.60 -2.00 2,388 14,033 +323
Sep00 000517 179.50 180.00 177.80 179.50 -1.90 497 7,885 +137
Oct00 000517 179.30 179.30 179.30 179.30 -1.90 162 7,545 +38
Dec00 000517 180.80 181.00 178.50 180.30 -1.90 2,524 19,780 -117
Jan01 000517 179.10 180.20 179.10 180.20 -2.20 23 2,145 +14
Mar01 000517 180.50 181.00 179.40 180.40 -1.60 52 2,468 +3
May01 000517 179.50 180.90 179.50 180.90 -1.90 16 1,841 +1
Total Volume and Open Interest 19,150 121,286 -1,339
Soybean Oil(CBOT)
Jul00 000517 16.80 17.18 16.75 17.05 +0.05 9,481 53,192 -200
Aug00 000517 16.95 17.37 16.93 17.26 +0.07 1,395 14,110 +237
Sep00 000517 17.18 17.55 17.13 17.44 +0.07 912 12,564 +151
Oct00 000517 17.35 17.75 17.35 17.61 +0.06 511 7,592 +265
Dec00 000517 17.95 17.95 17.95 17.95 +0.06 2,057 21,586 -120
Jan01 000517 18.30 18.40 18.30 18.30 +0.10 477 8,047 +14
Mar01 000517 18.32 18.72 18.32 18.60 +0.10 229 3,623 +152
May01 000517 18.62 19.05 18.62 18.87 +0.07 222 4,155 +61
Total Volume and Open Interest 15,484 127,490 +703
Canola(WCE)
May00 000517 264.2 264.2 264.2 264.2 unch      
Jul00 000517 267.5 269.0 266.2 268.9 +0.6 119 27,063 -2,391
Aug00 000517 270.7 271.7 270.7 271.7 unch 320 4,333 -109
Sep00 000517 274.2 274.2 274.2 274.2 +0.2 29 667 +3
Nov00 000517 279.5 281.0 279.0 280.7 +0.2 28 28,393 +2,918
Total Volume and Open Interest 15,795 65,003 +826
Corn(CBOT)
Jul00 000517 232.50 237.25 232.00 235.50 unch 40,665 240,574 -6,237
Sep00 000517 241.75 245.50 241.00 243.25 -0.50 3,871 60,523 +287
Nov00 000517 247.00 250.00 247.00 249.50 +0.50 60 1,014 +56
Dec00 000517 250.25 255.00 250.25 253.50 +0.50 11,272 138,413 +548
Jan01 000517 256.75 256.75 256.75 256.75 +0.75 0 149 +0
Mar01 000517 258.75 262.75 258.25 261.75 +0.75 494 18,588 +226
Total Volume and Open Interest 56,811 473,311 -5,121
Wheat(CBOT)
Jul00 000517 279.00 281.50 276.00 277.00 -4.25 18,203 78,853 -1,353
Sep00 000517 290.00 292.00 287.25 288.75 -3.00 1,996 20,184 +358
Dec00 000517 306.00 307.00 302.25 303.75 -3.75 2,500 24,741 +77
Mar01 000517 316.50 319.50 315.00 316.25 -3.00 176 7,258 +102
May01 000517 324.00 324.50 321.50 321.50 -4.00 0 45 +0
Total Volume and Open Interest 22,955 133,641 -763
Wheat(KCBT)
May00 000517 293.00 293.00 293.00 293.00 -2.50 0 4 +4
Jul00 000517 300.00 303.50 298.00 298.50 -4.00 5,536 37,275 +37,275
Sep00 000517 311.00 313.00 308.50 308.50 -4.50 1,451 9,068 +9,068
Dec00 000517 324.00 328.00 323.75 324.50 -3.00 241 11,099 +11,099
Mar01 000517 335.50 338.00 335.00 335.00 -3.50 66 1,319 +1,319
Total Volume and Open Interest 7,298 59,495 +59,495
Wheat(MGE)
May00 000517 323.00 323.00 323.00 323.00 unch      
Jul00 000517 332.00 333.25 329.75 330.75 -2.75 1,820 10,298 +10,298
Sep00 000517 343.00 344.00 340.25 341.50 -2.50 595 5,356 +5,356
Dec00 000517 355.75 357.00 354.50 355.25 -2.25 353 3,000 +3,000
Mar01 000517 369.50 369.50 366.50 367.00 -2.00 13 342 +342
Total Volume and Open Interest 2,781 19,068 +19,068
Oats(CBOT)
Jul00 000517 118.00 120.50 118.00 119.00 unch 993 10,521 -88
Sep00 000517 122.75 125.50 122.75 123.75 unch 88 2,816 +0
Dec00 000517 128.25 130.50 128.00 129.75 +0.75 95 4,224 -11
Mar01 000517 136.00 136.50 136.00 136.50 +0.50 0 384 +0
Total Volume and Open Interest 1,176 17,946 -99
Rough Rice(CBOT)
May00 000517 5.24 5.24 5.24 5.24 +0.06 0 10 +0
Jul00 000517 5.41 5.45 5.36 5.44 +0.06 264 4,377 +19
Sep00 000517 6.31 6.31 6.24 6.30 +0.01 29 917 +6
Nov00 000517 6.41 6.41 6.36 6.40 unch 84 1,406 -17
Total Volume and Open Interest 419 7,252 +30
Live Cattle(CME)
Jun00 000517 68.400 68.575 68.125 68.200 +0.075 5,799 38,546 -1,516
Aug00 000517 68.250 68.450 67.950 68.075 -0.050 3,117 40,379 +286
Oct00 000517 71.000 71.100 70.650 70.750 -0.100 1,721 21,927 +402
Dec00 000517 72.600 72.675 72.250 72.250 -0.175 534 8,311 +123
Feb01 000517 74.000 74.000 73.700 73.700 -0.250 160 4,187 +65
Apr01 000517 76.100 76.150 75.875 75.900 -0.175 120 4,286 -47
Total Volume and Open Interest 11,532 117,636 -3,156
Feeder Cattle(CME)
May00 000517 83.350 83.425 83.200 83.250 +0.075 176 2,353 -75
Aug00 000517 84.250 84.375 83.950 84.100 +0.275 1,166 9,314 +204
Sep00 000517 84.300 84.450 84.200 84.250 +0.250 52 1,919 +2
Oct00 000517 85.300 85.400 85.125 85.125 +0.150 223 2,260 +34
Nov00 000517 86.400 86.500 85.950 86.300 +0.050 39 1,376 -19
Jan01 000517 87.150 87.300 87.100 87.175 -0.025 26 770 -2
Mar01 000517 87.000 87.000 87.000 87.000 unch      
Total Volume and Open Interest 1,682 17,992 +9
Lean Hogs(CME)
Jun00 000517 71.500 71.825 70.100 71.025 +0.125 5,379 26,086 -2,315
Jul00 000517 70.450 70.850 69.900 70.025 +0.125 2,870 17,774 +83
Aug00 000517 66.950 67.500 66.725 66.825 +0.100 1,239 11,472 -190
Oct00 000517 58.300 58.700 57.550 58.500 +0.275 559 6,591 +95
Dec00 000517 56.175 56.600 56.125 56.150 unch 411 4,822 +44
Feb01 000517 56.500 57.100 56.400 56.825 +0.225 147 1,274 +126
Apr01 000517 55.700 56.000 55.625 55.625 +0.200 26 320 -1
Jun01 000517 63.400 63.400 63.400 63.400 +0.400      
Total Volume and Open Interest 10,631 68,340 -2,194
Pork Bellies(CME)
May00 000517 91.450 92.150 90.500 90.825 +0.475 68 291 -55
Jul00 000517 88.325 88.975 86.500 86.725 -0.375 928 3,978 +80
Aug00 000517 86.150 86.950 84.500 84.675 -0.400 190 1,212 +18
Feb01 000517 77.400 77.750 77.000 77.000 -0.300 4 79 -1
Mar01 000517 78.475 78.475 78.475 78.475 +0.175      
Total Volume and Open Interest 1,190 5,560 +42
Cocoa(NYBOT)
May00 000516 783 783 783 783 unch      
Jul00 000517 839 840 812 821 -16 5,369 41,761 -501
Sep00 000517 863 867 840 850 -13 1,690 25,585 +551
Dec00 000517 896 897 878 883 -13 363 16,142 -45
Mar01 000517 934 934 913 918 -14 156 7,313 +105
May01 000517 943 943 943 943 -14 107 5,519 +5,519
Jul01 000517 969 969 969 969 -14 12 7,019 +7,019
Total Volume and Open Interest 7,697 115,649 +24,958
Coffee "C"(NYBOT)
May00 000517 92.25 92.25 90.35 91.80 -0.45 146 385 -136
Jul00 000517 92.70 94.80 92.25 93.70 -0.95 4,960 30,358 +233
Sep00 000517 97.30 97.80 95.50 97.00 -0.75 982 13,564 +242
Dec00 000517 101.00 101.25 99.40 100.50 -0.85 348 4,977 +38
Mar01 000517 104.80 104.80 103.00 104.10 -0.85 70 1,808 +47
May01 000517 107.50 107.50 105.50 106.10 -0.90 9 0 -252
Total Volume and Open Interest 6,519 51,151 +172
Orange Juice(NYBOT)
Jul00 000517 83.25 83.30 81.60 82.15 -0.95 328 11,932 +58
Sep00 000517 83.40 83.40 81.80 82.50 -0.70 154 4,736 +41
Nov00 000517 83.50 83.50 81.90 82.65 -0.55 16 3,176 -5
Jan01 000517 82.50 82.85 82.50 82.85 -0.45 13 1,200 +3
Mar01 000517 84.00 84.00 83.50 83.55 -0.25 3 1,070 +19
Total Volume and Open Interest 514 22,557 +116
Sugar #11(NYBOT)
Jul00 000517 7.16 7.25 7.03 7.06 -0.07 17,806 110,829 -1,938
Oct00 000517 7.36 7.40 7.20 7.24 -0.11 8,525 44,347 +2,318
Mar01 000517 7.42 7.45 7.26 7.29 -0.14 3,269 29,650 +553
May01 000517 7.40 7.40 7.28 7.28 -0.14 198 4,274 +94
Jul01 000517 7.38 7.38 7.25 7.25 -0.15 507 5,013 +117
Total Volume and Open Interest 31,032 203,155 +1,282
London Cocoa(LCE)
May00 000515 601 607 599 599 -6 1,822 11,607 -3,028
Jul00 000517 626 628 615 618 -6 2,459 37,694 -1,060
Sep00 000517 646 648 634 637 -7 1,013 30,261 +18
Dec00 000517 681 683 669 672 -7 2,296 31,246 -99
Mar01 000517 698 698 687 687 -7 157 24,556 +234
May01 000517 706 706 700 701 -8 2,150 15,559 +6,154
Jul01 000517 715 715 715 715 -8 0 4,937 +0
Total Volume and Open Interest      
London Coffee(LCE)
May00 000517 898.00 900.00 892.00 900.00 -1.00 119 780 -24
Jul00 000517 918.00 920.00 908.00 918.00 unch 1,766 37,594 -467
Sep00 000517 925.00 931.00 920.00 929.00 unch 1,043 16,815 +125
Nov00 000517 940.00 945.00 936.00 944.00 +1.00 443 5,943 +145
Jan01 000517 958.00 960.00 952.00 957.00 +1.00 50 2,092 +5
Mar01 000517 970.00 973.00 970.00 971.00 +1.00 33 805 +0
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 000517 199.00 202.00 196.50 196.60 -1.70 822 21,997 -167
Oct00 000517 201.00 203.50 199.40 199.40 -1.60 355 10,012 -187
Dec00 000517 202.90 205.50 201.90 201.90 -1.20 118 1,007 +11
Mar01 000517 206.00 206.70 204.90 204.90 -0.90 114 2,680 +0
Total Volume and Open Interest      
Cotton(NYBOT)
Jul00 000517 62.50 62.80 61.50 62.07 -0.55 3,684 29,626 +171
Oct00 000517 63.30 63.50 62.80 63.40 -0.07 144 1,731 +14
Dec00 000517 63.60 63.80 63.00 63.64 unch 1,425 18,185 +33
Mar01 000517 64.70 64.70 63.90 64.50 -0.10 126 2,245 +15
May01 000517 65.15 65.15 64.60 65.15 unch 6 1,216 +0
Jul01 000517 65.90 65.90 65.85 65.85 unch 9 440 +0
Total Volume and Open Interest 5,394 53,712 +249
Lumber(CME)
Jul00 000517 286.0 287.5 281.9 282.1 -9.8 747 2,210 -52
Sep00 000517 290.0 294.6 286.2 286.6 -7.5 117 525 +21
Nov00 000517 292.1 292.5 290.6 290.6 -4.5 21 190 +9
Jan01 000517 298.3 299.1 296.1 296.1 -2.1      
Total Volume and Open Interest 893 2,963 -40
Crude Oil(NYM)
Jun00 000517 29.40 29.80 29.07 29.32 -0.41 51,959 59,346 -8,367
Jul00 000517 29.22 29.53 29.22 29.44 -0.21 45,597 121,145 +4,678
Aug00 000517 28.95 29.21 28.75 28.96 -0.12 17,751 44,082 +1,234
Sep00 000517 28.42 28.50 28.15 28.38 -0.03 5,577 27,001 +1,884
Oct00 000517 27.60 27.90 27.60 27.81 unch 3,590 19,529 -491
Nov00 000517 27.08 27.30 27.08 27.30 +0.02 2,793 17,010 +1,615
Dec00 000517 27.08 27.08 26.84 26.84 +0.04 4,273 39,893 +449
Jan01 000517 26.15 26.44 26.15 26.44 +0.04 183 14,471 +48
Feb01 000517 25.75 26.06 25.75 26.06 +0.05 36 6,913 +5
Mar01 000517 25.35 25.68 25.35 25.68 +0.06 682 8,068 +282
Total Volume and Open Interest 136,441 449,552 -19,785
Heating Oil(NYM)
Jun00 000517 76.70 77.60 75.75 77.36 +0.52 27,354 113,821 +1,215
Jul00 000517 74.40 75.10 73.75 74.80 +0.21 9,029 25,136 +1,087
Aug00 000517 73.60 74.30 73.30 74.25 +0.36 1,732 11,431 -2
Sep00 000517 73.70 74.25 73.45 74.25 +0.41 742 7,352 -46
Oct00 000517 73.75 74.45 73.60 74.35 +0.41 285 5,387 +1
Nov00 000517 74.00 74.40 73.75 74.40 +0.41 57 6,772 +14
Dec00 000517 74.00 74.40 73.55 74.40 +0.41 1,377 15,712 +408
Jan01 000517 73.15 73.80 73.15 73.80 +0.46 750 5,785 +51
Feb01 000517 71.90 72.40 71.90 72.40 +0.46 246 4,915 +108
Mar01 000517 69.50 69.95 69.40 69.95 +0.46 780 3,264 +308
Total Volume and Open Interest 27,354 113,821 +1,215
Unleaded Gas(NYM)
Jun00 000517 97.70 98.80 96.30 97.98 -0.33 16,800 34,509 -310
Jul00 000517 94.00 95.00 93.30 94.67 +0.29 11,401 31,646 +1,568
Aug00 000517 89.40 90.12 89.00 90.12 +0.49 2,939 15,403 -221
Sep00 000517 84.50 85.47 84.50 85.47 +0.64 2,085 13,976 -95
Oct00 000517 79.60 80.12 79.30 80.12 +0.57 580 7,590 +171
Nov00 000517 76.30 77.22 76.30 77.22 +0.67 121 3,210 +112
Dec00 000517 74.75 75.42 74.30 75.42 +0.57 249 2,041 +117
Jan01 000517 74.07 74.07 74.07 74.07 +0.57 9 268 +7
Total Volume and Open Interest 34,204 108,724 -111,256
Natural Gas(NYM)
Jun00 000517 3.465 3.730 3.450 3.689 +0.241 36,028 57,182 -4,633
Jul00 000517 3.505 3.750 3.495 3.711 +0.236 16,860 39,942 +2,970
Aug00 000517 3.515 3.750 3.505 3.725 +0.228 4,172 26,035 -250
Sep00 000517 3.505 3.740 3.500 3.718 +0.223 3,490 25,596 +234
Oct00 000517 3.525 3.750 3.520 3.738 +0.222 4,012 23,118 -306
Nov00 000517 3.635 3.850 3.635 3.841 +0.214 1,244 15,886 +513
Dec00 000517 3.735 3.970 3.735 3.943 +0.210 3,981 24,934 +165
Jan01 000517 3.760 4.000 3.755 3.953 +0.202 3,529 20,217 +544
Total Volume and Open Interest 78,722 331,006 -17,122
Brent Crude Oil(IPE)
Jul00 000517 27.95 28.12 27.64 27.89 -0.21 33,211 83,552 +1,065
Aug00 000517 27.25 27.40 27.02 27.25 -0.11 13,797 60,280 +4,584
Sep00 000517 26.60 26.80 26.48 26.72 -0.03 3,158 21,144 +334
Oct00 000517 26.20 26.32 26.14 26.30 -0.03 1,487 13,355 -402
Nov00 000517 25.85 25.93 25.80 25.93 -0.04 1,227 7,093 -153
Dec00 000517 25.50 25.65 25.40 25.54 -0.04 1,123 28,142 +117
Jan01 000517 25.02 25.11 25.02 25.11 -0.01 560 10,668 -137
Feb01 000517 24.58 24.69 24.56 24.69 +0.01 227 5,136 +300
Total Volume and Open Interest      
Gas Oil(IPE)
Jun00 000517 226.00 227.00 223.25 226.50 -0.50 7,937 39,005 -166
Jul00 000517 223.75 224.75 221.00 223.25 -1.50 4,035 16,249 +467
Aug00 000517 223.50 224.25 221.75 223.25 -1.00 1,281 8,504 +454
Sep00 000517 222.25 224.25 222.00 224.00 -1.50 588 5,944 -26
Oct00 000517 224.50 224.50 224.50 224.50 -1.00 0 3,913 +0
Nov00 000517 224.00 224.00 224.00 224.00 -1.00 0 2,720 -105
Dec00 000517 223.00 224.25 221.25 223.50 -1.00 1,469 16,469 +262
Jan01 000517 221.50 222.00 220.25 221.50 -1.25 410 1,655 +462
Total Volume and Open Interest      
US Dollar Index(NYBOT)
Jun00 000517 111.60 112.50 111.37 111.99 +0.76 862 5,676 +150
Sep00 000517 111.23 112.08 111.00 111.63 +0.78 43 2,062 +6
Dec00 000517 111.50 111.50 111.27 111.27 +0.80 0 3 +0
Total Volume and Open Interest 905 7,741 +156
Australian Dollar(IMM)
Jun00 000517 56.75 57.05 56.60 56.85 -0.79 1,540 23,714 -20
Sep00 000517 56.85 57.05 56.72 56.93 -0.79 18 45 +9
Dec00 000517 57.80 57.80 57.01 57.01 -0.79      
Total Volume and Open Interest 1,558 23,759 -11
British Pound(IMM)
Jun00 000517 149.18 149.90 149.00 149.36 -0.22 3,624 49,259 +461
Sep00 000517 149.30 150.30 149.20 149.62 -0.16 38 344 +2
Dec00 000517 149.90 150.50 149.60 149.90 -0.12 8 244 +2
Total Volume and Open Interest 3,674 49,851 +469
Canadian Dollar(IMM)
Jun00 000517 67.22 67.22 66.75 66.82 -0.47 4,992 61,475 -163
Sep00 000517 67.38 67.38 66.91 66.98 -0.47 119 7,824 +39
Dec00 000517 67.50 67.50 67.12 67.15 -0.47 64 2,511 +32
Mar01 000517 67.28 67.33 67.25 67.32 -0.47      
Total Volume and Open Interest 5,176 71,810 -806
Japanese Yen(IMM)
Jun00 000517 91.60 92.18 91.42 91.96 unch 8,754 81,204 +767
Sep00 000517 93.20 93.71 93.00 93.52 unch 147 1,082 +62
Dec00 000517 95.17 95.17 95.17 95.17 unch 51 597 +49
Total Volume and Open Interest 8,952 82,883 +859
Swiss Franc(IMM)
Jun00 000517 57.81 58.12 57.55 57.87 -0.52 8,011 44,467 -215
Sep00 000517 58.32 58.60 58.07 58.39 -0.52 53 309 +1
Dec00 000517 58.80 59.04 58.75 58.90 -0.52 7 22 +22
Total Volume and Open Interest 8,072 44,798 -196
EuroFX(IMM)
Jun00 000517 89.45 89.90 89.09 89.71 -0.84 10,047 62,951 +707
Sep00 000517 90.00 90.42 89.68 90.25 -0.86 134 1,853 +0
Dec00 000517 90.61 90.95 90.25 90.80 -0.87 3 230 +2
Total Volume and Open Interest 10,184 65,049 +709
Mexican Peso(IMM)
Jun00 000517 10400.0 10403.0 10365.0 10375.0 -33.0 3,316 16,088 -321
Sep00 000517 10120.0 10120.0 10080.0 10090.0 -38.0 5 2,393 +2,393
Total Volume and Open Interest 3,336 19,830 +2,082
30-Year T-Bonds(CBOT)
Jun00 000517 94~02 94~10 93~20 93~31 -0~18 247,863 395,527 -8,599
Sep00 000517 93~30 94~04 93~16 93~26 -0~18 13,618 35,137 +9,132
Dec00 000517 94~01 94~01 93~19 93~27 -0~17 30 2,129 +20
Total Volume and Open Interest 261,511 433,005 +553
Municipal Bonds(CBOT)
Jun00 000517 91~24 92~00 91~18 91~23 -0~12 3,820 23,250 -1,278
Sep00 000517 91~05 91~05 90~23 90~26 -0~18 878 1,561 +849
Total Volume and Open Interest 4,698 24,811 -429
10-Year T-Notes(CBOT)
Jun00 000517 95~170 95~135 95~120 95~130 -0~125 17,075 565,888 -7,197
Sep00 000517 95~110 95~150 95~050 95~090 -0~115 21,687 56,676 +9,476
Total Volume and Open Interest 36,515 622,564 +2,279
5-Year T-Notes(CBOT)
Jun00 000517 96~240 96~250 96~245 96~250 -0~040 4,686 407,925 -971
Sep00 000517 96~200 96~260 96~160 96~255 -0~005 13,448 29,155 +10,388
Total Volume and Open Interest 18,134 437,080 +9,417
2 Year T-Notes(CBOT)
Jun00 000517 98~036 98~045 98~024 98~041 -0~004      
Sep00 000517 98~028 98~028 98~028 98~028 -0~001      
Total Volume and Open Interest      
3-Mth T-Bills(IMM)
Jun00 000517 93.79 93.80 93.79 93.80 +0.01 45 750 -13
Total Volume and Open Interest 45 750 -13
Eurodollars(IMM)
Jun00 000517 93.015 93.040 93.012 93.037 -0.010 96,488 497,518 +5,651
Sep00 000517 92.645 92.660 92.610 92.645 -0.050 132,827 586,386 +16,426
Dec00 000517 92.400 92.410 92.350 92.400 -0.050 103,559 476,557 +4,661
Mar01 000517 92.345 92.380 92.300 92.375 -0.025 85,284 342,159 -4,263
Jun01 000517 92.290 92.330 92.245 92.325 -0.010 42,992 248,845 +11,354
Sep01 000517 92.275 92.325 92.235 92.315 -0.010 38,094 185,176 +952
Dec01 000517 92.250 92.300 92.220 92.290 unch 16,158 136,178 -205
Mar02 000517 92.310 92.360 92.290 92.355 +0.005 12,860 122,368 -309
Jun02 000517 92.320 92.360 92.305 92.355 -0.005 8,608 89,712 +554
Sep02 000517 92.335 92.370 92.320 92.365 -0.010 6,746 87,329 +455
Dec02 000517 92.320 92.330 92.290 92.320 -0.020 7,292 71,294 +337
Mar03 000517 92.390 92.395 92.345 92.360 -0.035 5,719 69,917 -239
Total Volume and Open Interest 583,673 3,291,028 +34,679
3-Mth Euro-Yen(IMM)
Jun00 000517 99.88 99.88 99.87 99.88 unch 938 15,566 -112
Sep00 000517 99.76 99.78 99.76 99.78 +0.03 1,248 17,838 -390
Dec00 000517 99.61 99.62 99.61 99.62 +0.02 441 11,404 -786
Mar01 000517 99.49 99.50 99.49 99.50 +0.03 2,160 17,645 -231
Jun01 000517 99.36 99.36 99.36 99.36 +0.03 877 3,330 -270
Sep01 000517 99.22 99.22 99.22 99.22 +0.03 916 14,046 +244
Dec01 000517 99.06 99.06 99.06 99.06 +0.02 100 1,591 +100
Mar02 000517 98.93 98.93 98.93 98.93 unch 0 1,338 +0
Jun02 000517 98.78 98.78 98.78 98.78 unch 0 79 +0
Sep02 000517 98.63 98.63 98.63 98.63 unch 0 30 +0
Total Volume and Open Interest 6,680 82,897 -1,366
3-Mth Euro-Yen(SIMEX)
Jun00 000517 99.87 99.88 99.86 99.87 -0.01 3,502 80,072 -45
Sep00 000517 99.76 99.77 99.75 99.76 +0.01 2,956 74,671 -133
Dec00 000517 99.60 99.61 99.58 99.61 +0.02 6,693 75,915 -2,531
Mar01 000517 99.47 99.50 99.46 99.50 +0.03 2,267 77,942 -382
Jun01 000517 99.33 99.36 99.32 99.36 +0.03 1,937 59,183 -618
Sep01 000517 99.18 99.21 99.18 99.21 +0.02 874 59,176 +279
Dec01 000517 99.04 99.06 99.04 99.06 +0.02 845 14,964 +275
Mar02 000517 98.92 98.93 98.92 98.93 +0.01 75 11,846 +95
Total Volume and Open Interest      
German Euro-Bund(EUREX)
Jun00 000517 104.19 104.23 103.46 103.63 -0.62 971,665 690,094 +19,801
Sep00 000517 103.92 103.92 103.24 103.37 -0.58 22,968 67,621 +5,835
Dec00 000517 102.96 102.96 102.96 102.96 -0.57 1,051 3,683 +818
Total Volume and Open Interest      
German Euro-Bobl(EUREX)
Jun00 000517 102.60 102.60 102.12 102.21 -0.41 403,097 330,285 -744
Sep00 000517 102.20 102.22 102.00 102.05 -0.42 6,274 14,792 +2,940
Dec00 000517 101.51 101.51 101.51 101.51 -0.41 695 756 -109
Total Volume and Open Interest      
Long Gilt(LIFFE)
Jun00 000517 112~23 112~23 111~21 111~31 -0~30 23,679 67,088 -1,090
Sep00 000517 111~26 111~26 111~26 111~26 -0~29 2 714 +14
Total Volume and Open Interest      
3-Mth Short Sterling(LIFFE)
Jun00 000517 93.58 93.66 93.55 93.63 +0.03 32,507 179,833 -3,562
Sep00 000517 93.28 93.38 93.26 93.36 +0.04 48,204 194,020 +7,358
Dec00 000517 93.09 93.18 93.07 93.16 +0.03 23,318 122,549 +2,635
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Jun00 000517 95.505 95.505 95.405 95.415 -0.120 113,765 309,581 +7,890
Sep00 000517 95.210 95.215 95.100 95.105 -0.150 155,597 335,959 +9,506
Dec00 000517 94.935 94.940 94.815 94.820 -0.155 71,044 188,561 +921
Total Volume and Open Interest      
3-Mth Aus T-Bills(SFE)
Jun00 000517 93.53 93.53 93.48 93.51 -0.04 8,286 180,673 +2,134
Sep00 000517 93.26 93.27 93.18 93.22 -0.09 18,703 173,721 +15,838
Dec00 000517 93.15 93.15 93.05 93.09 -0.07 4,171 48,087 +1,166
Mar01 000517 93.05 93.07 93.01 93.04 -0.06 1,619 22,764 +943
Jun01 000517 93.02 93.03 92.98 92.99 -0.04 675 15,291 +339
Sep01 000517 92.97 92.98 92.93 92.97 -0.01 221 8,919 +39
Dec01 000517 92.93 92.93 92.88 92.92 -0.01 261 6,029 +260
Mar02 000517 92.89 92.89 92.88 92.88 -0.01 11 4,989 +10
Jun02 000517 92.90 92.90 92.85 92.85 -0.06 10 2,336 +10
Sep02 000517 92.83 92.83 92.83 92.83 -0.01 0 1,869 +0
Total Volume and Open Interest      
10-Year Aus T-Bonds(SFE)
Jun00 000517 93.57 93.63 93.53 93.54 -0.01 17,614 174,720 +7,987
Sep00 000517 93.52 93.52 93.52 93.52 -0.01 0 4 +0
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Jun00 000517 93.56 93.57 93.50 93.52 -0.07 39,738 334,288 +25,034
Sep00 000517 93.40 93.40 93.40 93.40 -0.12 0 100 +0
Total Volume and Open Interest      
Gold(CMX)
Jun00 000517 276.2 276.2 273.8 273.8 -2.4 15,838 77,829 -3,873
Aug00 000517 278.1 278.1 275.5 276.6 -2.5 3,095 22,127 +1,649
Oct00 000517 280.5 281.0 279.6 279.6 -2.4 197 4,161 -34
Dec00 000517 283.6 284.1 281.5 282.6 -2.3 552 19,177 -55
Feb01 000517 286.5 286.5 285.3 285.3 -2.3 5 0 +0
Apr01 000517 288.2 288.2 288.2 288.2 -2.3 1 3,183 +3,183
Total Volume and Open Interest 19,844 135,167 -8,925
Silver(CMX)
May00 000517 506.0 508.5 500.3 500.3 -10.5 70 128 -47
Jul00 000517 511.5 513.5 503.5 504.0 -10.5 18,967 54,789 -829
Sep00 000517 517.0 517.0 508.1 508.1 -10.2 382 4,361 +36
Dec00 000517 520.0 527.0 513.0 513.1 -10.2 66 7,387 -19
Mar01 000517 527.0 527.0 516.8 516.8 -10.2 4 877 +0
Total Volume and Open Interest 19,500 68,696 -2,040
Platinum(NYM)
Jul00 000517 484.0 489.5 480.0 486.9 +3.4 313 7,681 +7,681
Oct00 000517 467.0 472.0 467.0 471.9 +2.4 4 705 +705
Jan01 000517 460.9 460.9 460.9 460.9 +2.4      
Total Volume and Open Interest 317 8,386 +8,386
Palladium(NYME)
Jun00 000517 568.00 575.00 568.00 572.25 -3.75 80 2,052 -63
Sep00 000517 570.00 570.00 569.75 569.75 -3.50 33 655 +655
Dec00 000517 562.75 562.75 562.75 562.75 -3.50      
Total Volume and Open Interest 113 2,707 +592
Copper(CMX)
May00 000517 84.70 84.70 83.90 83.90 -0.70 398 3,574 -137
Jul00 000517 85.10 85.40 84.25 84.30 -0.80 7,630 38,054 +675
Sep00 000517 84.90 85.40 84.25 84.30 -0.70 267 6,439 +53
Dec00 000517 85.30 85.30 84.55 84.55 -0.70 33 6,255 -2
Mar01 000517 85.20 85.20 84.75 84.75 -0.75 12 0 -1,904
Total Volume and Open Interest 8,721 62,401 -1,206
DJIA Index(CBOT)
Jun00 000517 10870 10890 10785 10810 -147 12,407 16,989 +226
Sep00 000517 10995 11000 10930 10953 -146 203 626 +161
Dec00 000517 11130 11130 11111 11111 -146 41 1,767 -27
Total Volume and Open Interest 12,651 19,388 +360
S & P 500(CME)
Jun00 000517 1459.00 1463.50 1448.00 1456.70 -15.00 77,908 365,936 -2,164
Sep00 000517 1479.50 1481.50 1472.50 1478.40 -15.00 435 8,340 +183
Dec00 000517 1499.80 1502.40 1499.80 1502.40 -15.00 95 3,385 +52
Mar01 000517 1530.00 1530.00 1527.40 1527.40 -15.00 54 441 +441
Total Volume and Open Interest 78,623 378,633 +378,633
S & P 500 E-Mini(Globex)
Jun00 000517 1470.75 1470.75 1448.25 1456.75 -15.00 75,713 41,726 +778
Sep00 000517 1480.00 1482.00 1470.00 1478.50 -15.00 10 17 +1
Total Volume and Open Interest 75,723 41,743 +779
NASDAQ 100(CME)
Jun00 000517 3590.00 3645.00 3540.00 3587.50 -82.50 19,259 36,617 -90
Sep00 000517 3641.50 3641.50 3641.50 3641.50 -80.50 3 0 +0
Dec00 000517 3695.50 3775.00 3695.50 3695.50 -78.50 0 10 +10
Total Volume and Open Interest 19,262 36,627 +36,627
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000517 3669.5 3673.5 3538.5 3587.5 -82.5 29,117 23,934 +23
Sep00 000517 3641.5 3641.5 3641.5 3641.5 -80.5 0 3 +0
Total Volume and Open Interest 29,117 23,937 +23
NYSE Composite(NYBOT)
Jun00 000517 655.50 656.25 651.50 654.65 -7.20 601 2,489 +30
Sep00 000517 662.90 662.90 662.90 662.90 -7.20 0 212 +0
Dec00 000517 671.15 671.15 671.15 671.15 -7.20 0 102 +0
Total Volume and Open Interest 323 1,841 +8
S & P Midcap 400(CME)
Jun00 000517 485.00 490.00 483.00 488.00 -3.00 860 13,906 +161
Sep00 000517 495.00 495.00 495.00 495.00 -3.00 3 0 +0
Dec00 000517 499.50 499.50 499.50 499.50 -3.00      
Total Volume and Open Interest 863 13,906 +161
Russell 2000(CME)
Jun00 000517 507.00 507.00 498.50 499.75 -12.60 1,477 14,205 +259
Sep00 000517 506.00 506.00 505.75 506.00 -12.60 0 98 +98
Dec00 000517 513.55 513.55 513.30 513.55 -12.60      
Total Volume and Open Interest 1,477 14,303 +357
Value Line(KCBT)
Jun00 000517 1086.00 1086.00 1074.00 1081.00 -12.00 52 150 -14
Total Volume and Open Interest 52 151 -14
Nikkei 225(CME)
Jun00 000517 17240 17330 17205 17225 -480 2,285 17,184 +210
Sep00 000517 17250 17250 17250 17250 -480 102 111 +111
Total Volume and Open Interest 2,387 17,295 +321
Nikkei 225(SIMEX)
Jun00 000517 17720 17770 17330 17345 -220 10,895 108,001 -32
Sep00 000517 17360 17360 17360 17360 -220 77 10,862 +50
Dec00 000517 17340 17340 17340 17340 -220 0 2,063 +0
Total Volume and Open Interest 19,131 121,289 -1,336
CAC 40(MATIF)
May00 000517 6550.0 6555.0 6434.5 6457.0 -87.0 43,318 270,644 -15,723
Jun00 000517 6536.0 6536.0 6429.5 6445.5 -84.5 3,905 86,804 -857
Jul00 000517 6461.0 6461.0 6461.0 6461.0 -120.0 0 263 +98
Total Volume and Open Interest      
DAX Index(EUREX)
Jun00 000517 7366.0 7366.0 7210.0 7229.0 -174.0 33,781 401,551 +3,778
Sep00 000517 7408.5 7408.5 7296.0 7310.5 -172.5 137 801 +44
Dec00 000517 7418.0 7418.0 7400.0 7400.0 -168.0 9 412 -4
Total Volume and Open Interest      
FT-SE 100(LIFFE)
Jun00 000517 6318.50 6332.50 6200.00 6210.50 -140.00 23,006 231,030 +1,302
Sep00 000517 6301.00 6301.00 6274.50 6274.50 -141.00 44 4,151 +1,027
Dec00 000517 6381.50 6381.50 6358.50 6358.50 -140.00 20 789 +0
Total Volume and Open Interest      
SPI 200(SFE)
Jun00 000517 3106.0 3107.0 3060.0 3071.0 -22.0 8,776 137,292 +3,079
Sep00 000517 3115.0 3117.0 3085.0 3088.0 -23.0 171 4,150 +58
Dec00 000517 3112.0 3112.0 3112.0 3112.0 -22.0 0 2,190 +0
Total Volume and Open Interest      
GSCI(CME)
Jun00 000517 221.20 222.80 220.60 222.50 +0.50 1,209 40,630 -737
Jul00 000517 219.80 221.00 219.80 221.00 +0.50      
Aug00 000517 218.00 218.50 218.00 218.50 +0.30      
Total Volume and Open Interest 1,323 41,329 -859
Bridge CRB Index(NYBOT)
Jun00 000517 221.25 221.40 220.10 221.10 -0.55 218 1,763 -7
Aug00 000517 221.70 221.70 220.70 221.35 -0.40 15 881 +2
Nov00 000517 221.60 221.60 221.60 221.60 -0.25 0 430 +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

Main Menu

MRCI Online

Free Links

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