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 26, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul00 000526 531.00 535.00 528.50 534.25 +7.00 67,516 88,604 -7,593
Aug00 000526 533.50 536.50 530.50 536.25 +6.75 5,293 13,413 -393
Sep00 000526 533.00 538.00 532.00 538.00 +7.50 3,578 10,067 +643
Nov00 000526 538.50 543.00 536.50 542.50 +6.75 27,188 52,263 -3,332
Jan01 000526 545.00 550.50 544.00 549.50 +5.25 541 5,033 +142
Mar01 000526 550.50 557.00 550.00 556.50 +6.50 127 5,542 +45
May01 000526 555.00 561.00 555.00 560.25 +6.75 15 5,610 -40
Total Volume and Open Interest 104,746 185,837 -10,572
Soybean Meal(CBOT)
Jul00 000526 175.60 178.60 175.30 178.40 +3.80 29,621 53,005 -7,326
Aug00 000526 175.00 177.90 174.80 177.80 +3.90 3,926 14,496 -185
Sep00 000526 174.70 177.40 174.70 177.30 +3.80 1,432 8,983 +317
Oct00 000526 174.00 176.50 174.00 176.50 +3.90 1,874 7,505 -2
Dec00 000526 174.50 177.50 174.10 177.40 +4.00 7,876 23,634 +1,089
Jan01 000526 175.50 177.70 175.50 177.70 +4.60 175 2,190 +101
Mar01 000526 177.00 178.00 176.50 178.00 +4.00 237 2,748 +165
May01 000526 176.00 178.20 176.00 178.20 +4.40 64 2,016 +4
Total Volume and Open Interest 45,224 114,809 -5,829
Soybean Oil(CBOT)
Jul00 000526 16.72 16.82 16.64 16.66 -0.10 19,416 48,058 -2,129
Aug00 000526 16.97 17.01 16.83 16.84 -0.12 3,522 15,660 +1,275
Sep00 000526 17.16 17.20 17.03 17.04 -0.12 2,584 12,879 +213
Oct00 000526 17.35 17.40 17.22 17.22 -0.13 440 8,548 +98
Dec00 000526 17.70 17.73 17.56 17.56 -0.11 5,581 21,899 -139
Jan01 000526 18.00 18.00 17.90 17.90 -0.10 621 8,745 +160
Mar01 000526 18.35 18.35 18.18 18.18 -0.12 490 4,144 +334
May01 000526 18.60 18.60 18.50 18.50 -0.10 329 4,472 +165
Total Volume and Open Interest 33,133 127,258 +88
Canola(WCE)
Aug00 000526 267.7 267.7 267.7 267.7 +0.7 70 4,714 -71
Sep00 000526 269.8 269.8 269.8 269.8 +0.6 52 825 +50
Nov00 000526 276.0 276.4 274.5 275.9 +0.7 30 31,929 +1,332
Jan01 000526 280.5 281.8 280.0 281.4 +0.9 8 4,504 -40,486
Mar01 000526 285.4 285.4 285.4 285.4 +0.4      
Total Volume and Open Interest 10,503 68,197 -38,083
Corn(CBOT)
Jul00 000526 230.75 234.00 230.50 233.50 +3.00 78,426 218,615 -10,432
Sep00 000526 240.00 242.50 239.00 242.25 +3.00 6,860 63,254 +1,341
Nov00 000526 245.75 248.00 245.50 248.00 +2.75 42 944 +18
Dec00 000526 250.00 252.50 249.00 252.25 +2.75 22,969 142,298 -825
Jan01 000526 256.00 256.00 256.00 256.00 +3.50 1 164 +1
Mar01 000526 258.25 261.00 257.50 260.75 +2.50 981 18,116 -168
Total Volume and Open Interest 110,378 458,146 -9,952
Wheat(CBOT)
Jul00 000526 280.00 281.50 278.50 280.75 +1.25 18,925 77,421 +1,349
Sep00 000526 291.00 293.00 290.50 292.50 +1.25 3,214 22,354 -200
Dec00 000526 306.75 308.50 306.00 308.25 +1.50 3,190 26,280 +202
Mar01 000526 320.00 321.25 319.00 320.50 +0.50 295 7,171 +36
May01 000526 325.50 325.50 325.50 325.50 +0.50 0 73 +0
Total Volume and Open Interest 25,946 137,248 +1,528
Wheat(KCBT)
Jul00 000526 307.50 309.50 306.25 307.00 -0.50 6,779 35,352 -82
Sep00 000526 318.50 319.50 317.00 317.50 -0.50 2,694 10,494 +46
Dec00 000526 332.50 333.25 331.00 331.75 +0.25 1,658 15,001 +782
Mar01 000526 342.00 343.50 342.00 343.00 +1.25 243 1,628 +84
May01 000526 347.00 347.00 347.00 347.00 unch 0 308 +0
Total Volume and Open Interest 11,374 63,245 +830
Wheat(MGE)
Jul00 000526 334.00 335.25 331.00 332.50 -1.25 1,661 10,232 -51
Sep00 000526 345.00 346.75 341.00 342.75 -1.75 423 6,142 +1
Dec00 000526 360.00 360.00 355.00 357.75 -0.75 49 3,458 +18
Mar01 000526 370.75 370.75 370.75 370.75 unch 5 360 +1
May01 000526 374.00 374.00 374.00 374.00 -2.00 1 69 +69
Total Volume and Open Interest 2,140 20,267 +44
Oats(CBOT)
Jul00 000526 114.50 116.50 114.50 116.00 +0.75 3,280 8,795 -656
Sep00 000526 121.00 122.50 121.00 122.00 +1.00 700 2,781 -36
Dec00 000526 128.00 129.25 128.00 129.00 +0.75 698 4,448 -25
Mar01 000526 136.25 136.25 136.25 136.25 +1.25 2 426 +1
Total Volume and Open Interest 4,680 16,451 -716
Rough Rice(CBOT)
Jul00 000526 5.50 5.52 5.42 5.49 -0.02 352 4,177 -71
Sep00 000526 6.40 6.40 6.33 6.40 unch 193 982 +50
Nov00 000526 6.53 6.53 6.43 6.53 +0.01 97 1,527 +32
Jan01 000526 6.66 6.70 6.64 6.70 unch 127 774 +23
Total Volume and Open Interest 801 7,480 +53
Live Cattle(CME)
Jun00 000526 67.650 67.650 66.850 66.925 -0.500 5,118 29,792 -747
Aug00 000526 67.450 67.850 67.100 67.125 -0.375 3,864 42,923 -714
Oct00 000526 70.400 70.525 70.000 70.025 -0.275 1,260 23,641 +522
Dec00 000526 72.000 72.300 71.775 71.800 -0.125 377 8,752 +201
Feb01 000526 73.700 73.700 73.450 73.450 -0.100 110 4,403 +9
Apr01 000526 75.700 75.750 75.650 75.650 -0.050 36 4,340 -19
Total Volume and Open Interest 10,839 113,851 -748
Feeder Cattle(CME)
Aug00 000526 84.550 84.750 84.175 84.200 -0.350 1,142 9,752 +34
Sep00 000526 84.650 84.750 84.350 84.350 -0.300 138 2,006 +5
Oct00 000526 85.500 85.575 85.350 85.400 -0.100 70 2,303 +9
Nov00 000526 86.550 86.650 86.300 86.300 -0.225 53 1,539 -2
Jan01 000526 87.575 87.650 87.450 87.600 -0.150 10 991 +38
Mar01 000526 87.250 87.450 87.250 87.350 -0.050 1 171 +2
Apr01 000526 87.400 87.400 87.400 87.400 unch 1 25 +1
Total Volume and Open Interest 1,661 18,780 +93
Lean Hogs(CME)
Jun00 000526 67.750 68.900 67.400 68.750 +0.725 3,680 0 +0
Jul00 000526 67.650 68.850 67.225 68.675 +1.000 2,940 0 +0
Aug00 000526 65.550 67.100 65.400 66.925 +1.050 1,517 0 +0
Oct00 000526 57.750 59.250 57.550 59.025 +1.000 384 0 +0
Dec00 000526 56.150 56.900 56.075 56.600 +0.500 166 0 +0
Feb01 000526 56.700 58.100 56.700 57.700 +0.875 20 0 +0
Apr01 000526 55.400 55.600 55.300 55.600 +0.200 2 0 +0
Jun01 000526 62.650 62.700 62.650 62.700 unch      
Total Volume and Open Interest      
Pork Bellies(CME)
Jul00 000526 86.000 87.500 85.500 87.200 +1.075 1,349 4,023 +18
Aug00 000526 83.650 85.000 83.250 84.275 +0.425 248 1,559 +78
Feb01 000526 74.700 74.700 74.700 74.700 unch 4 0 -97
Mar01 000526 74.000 74.000 74.000 74.000 unch 3 5 +5
Total Volume and Open Interest 1,615 5,599 +0
Cocoa(NYBOT)
Jul00 000526 835 843 821 835 +4 8,666 35,040 -1,836
Sep00 000526 863 872 849 863 +5 2,015 27,547 +1,148
Dec00 000526 899 905 883 897 +6 1,124 18,231 +663
Mar01 000526 933 933 924 932 +4 66 7,699 +23
May01 000526 957 957 957 957 +4 0 5,519 +0
Jul01 000526 983 983 983 983 +4 1 7,024 -1
Sep01 000526 1010 1010 1010 1010 +4 0 3,627 +0
Total Volume and Open Interest 11,872 113,770 -938
Coffee "C"(NYBOT)
Jul00 000526 97.50 99.75 97.50 99.20 -0.05 6,264 26,134 -190
Sep00 000526 101.00 102.60 100.75 102.15 -0.10 1,279 14,391 +224
Dec00 000526 104.50 106.00 104.40 105.70 -0.05 228 5,101 +32
Mar01 000526 108.00 109.75 108.00 109.30 +0.05 38 2,012 +4
May01 000526 111.30 111.30 111.30 111.30 +0.05 0 292 +0
Jul01 000526 113.30 113.30 113.30 113.30 +0.05 1 52 +0
Total Volume and Open Interest 7,826 47,957 +45
Orange Juice(NYBOT)
Jul00 000526 81.60 82.40 81.55 81.85 -0.10 3,463 11,762 -764
Sep00 000526 81.50 82.20 81.50 81.80 -0.05 489 5,813 +8
Nov00 000526 81.90 82.05 81.75 81.90 +0.15 111 3,588 +25
Jan01 000526 81.70 82.15 81.60 82.05 +0.25 10 1,330 +7
Mar01 000526 82.20 82.45 82.20 82.45 +0.40 10 1,215 +10
Total Volume and Open Interest 4,083 24,173 -714
Sugar #11(NYBOT)
Jul00 000526 7.78 7.83 7.61 7.81 +0.05 31,345 109,543 -249
Oct00 000526 7.57 7.73 7.51 7.70 +0.08 19,706 52,154 +3,323
Mar01 000526 7.70 7.73 7.57 7.72 +0.07 6,538 33,901 +904
May01 000526 7.52 7.67 7.52 7.61 +0.03 418 4,935 +214
Jul01 000526 7.47 7.63 7.47 7.55 +0.05 907 6,223 +335
Total Volume and Open Interest 59,201 217,310 +4,511
London Cocoa(LCE)
May00 000515 601 607 599 599 -6 1,822 11,607 -3,028
Jul00 000526 635 640 630 638 -7 1,425 29,464 -3,259
Sep00 000526 653 660 650 658 -7 716 31,954 +708
Dec00 000526 692 694 683 692 -7 442 33,751 +1,873
Mar01 000526 702 709 699 707 -7 151 25,650 +691
May01 000526 720 722 716 722 -7 143 17,729 +25
Jul01 000526 735 736 735 736 -7 20 4,943 +0
Total Volume and Open Interest      
London Coffee(LCE)
May00 000526 913.00 914.00 904.00 906.00 -7.00 137 380 +2
Jul00 000526 935.00 936.00 915.00 921.00 -22.00 3,676 32,828 -621
Sep00 000526 947.00 948.00 927.00 933.00 -22.00 1,650 18,015 +340
Nov00 000526 958.00 960.00 940.00 945.00 -22.00 206 6,761 -1
Jan01 000526 968.00 968.00 955.00 956.00 -22.00 286 2,367 -4
Mar01 000526 977.00 977.00 969.00 969.00 -22.00 6 855 +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 000526 215.00 216.00 213.00 215.30 unch 5,744 21,812 -1,135
Oct00 000526 216.10 216.30 214.00 215.80 +0.50 3,608 10,409 +676
Dec00 000526 217.70 218.40 216.00 218.00 +0.40 849 1,628 +118
Mar01 000526 219.50 219.90 217.80 219.30 unch 365 3,977 +200
Total Volume and Open Interest      
Cotton(NYBOT)
Jul00 000526 62.65 63.75 61.00 63.22 -0.06 7,891 29,210 -256
Oct00 000526 63.90 65.00 62.80 65.00 +0.30 312 1,993 +85
Dec00 000526 64.40 65.85 63.35 65.50 +0.20 5,097 21,053 +405
Mar01 000526 65.30 66.55 64.50 66.48 +0.33 132 2,532 -40
May01 000526 66.10 67.00 65.65 67.00 +0.35 46 1,359 +30
Jul01 000526 67.25 67.60 67.25 67.60 +0.35 34 517 +26
Total Volume and Open Interest 13,512 56,941 +250
Lumber(CME)
Jul00 000526 296.0 296.0 291.8 292.7 -0.9 440 2,367 -14
Sep00 000526 295.6 296.7 294.1 294.5 -0.1 124 543 -4
Nov00 000526 295.0 295.5 294.5 295.0 +0.5 18 404 +104
Jan01 000526 297.2 297.2 297.2 297.2 -0.3 2 0 -10
Total Volume and Open Interest 586 3,314 +58
Crude Oil(NYM)
Jul00 000526 30.64 30.82 29.70 30.00 -0.51 60,373 140,301 +4,420
Aug00 000526 29.75 29.90 28.90 29.07 -0.56 22,282 59,647 +196
Sep00 000526 29.10 29.15 28.35 28.40 -0.58 10,233 32,042 +1,024
Oct00 000526 28.50 28.52 27.85 27.85 -0.58 2,679 19,451 +249
Nov00 000526 28.00 28.00 27.33 27.33 -0.58 1,243 17,127 +388
Dec00 000526 27.50 27.55 26.83 26.83 -0.58 6,282 40,590 +539
Jan01 000526 26.90 27.07 26.39 26.39 -0.58 530 15,528 -48
Feb01 000526 25.99 25.99 25.99 25.99 -0.58 75 8,012 +39
Mar01 000526 26.12 26.21 25.59 25.59 -0.58 441 8,615 -150
Apr01 000526 25.80 25.80 25.19 25.19 -0.58 100 4,118 +5
Total Volume and Open Interest 106,566 422,258 -15,628
Heating Oil(NYM)
Jun00 000526 79.50 79.50 75.75 76.39 -2.70 34,472 126,223 -2,353
Jul00 000526 77.10 77.35 74.00 74.28 -2.68 12,305 35,483 +903
Aug00 000526 76.70 76.80 73.50 73.93 -2.48 2,307 13,707 +588
Sep00 000526 76.60 76.80 74.03 74.03 -2.43 1,142 8,435 +181
Oct00 000526 76.60 76.60 74.00 74.18 -2.33 856 6,145 +119
Nov00 000526 76.00 76.70 74.33 74.33 -2.23 258 8,345 +116
Dec00 000526 76.25 76.70 74.43 74.43 -2.13 1,622 18,568 +483
Jan01 000526 73.83 73.83 73.83 73.83 -2.03 189 5,957 -15
Feb01 000526 74.25 74.65 72.33 72.33 -1.93 177 5,623 +25
Mar01 000526 72.00 72.00 69.68 69.68 -1.83 729 4,186 +500
Total Volume and Open Interest 34,472 126,223 -2,353
Unleaded Gas(NYM)
Jun00 000526 102.50 102.60 99.50 100.24 -0.97 19,947 22,756 -2,890
Jul00 000526 98.65 98.80 95.50 96.59 -1.41 15,914 37,702 -123
Aug00 000526 93.50 93.60 91.00 92.00 -0.90 4,311 14,536 -3
Sep00 000526 88.10 88.10 87.10 87.10 -0.10 1,655 14,558 -349
Oct00 000526 81.50 82.20 81.25 81.25 +0.05 965 8,201 +595
Nov00 000526 77.65 77.65 77.65 77.65 -0.15 223 3,210 +11
Dec00 000526 75.80 75.80 75.80 75.80 +0.55 312 2,217 -45
Jan01 000526 73.00 74.40 73.00 74.40 +0.15 12 299 +1
Total Volume and Open Interest 43,339 103,479 -2,803
Natural Gas(NYM)
Jun00 000526 4.270 4.500 4.230 4.406 +0.170 71,672 27,772 -11,523
Jul00 000526 4.260 4.410 4.220 4.268 +0.040 43,140 61,174 -1,620
Aug00 000526 4.265 4.400 4.230 4.268 +0.048 8,083 28,250 +105
Sep00 000526 4.240 4.350 4.210 4.250 +0.040 3,331 26,018 +251
Oct00 000526 4.255 4.370 4.225 4.265 +0.025 4,643 24,654 +1,183
Nov00 000526 4.335 4.440 4.335 4.365 +0.095 1,473 16,567 +166
Dec00 000526 4.440 4.550 4.420 4.465 +0.065 3,293 25,083 -373
Jan01 000526 4.440 4.600 4.430 4.475 +0.065 3,339 21,456 +643
Total Volume and Open Interest 145,713 337,888 -20,506
Brent Crude Oil(IPE)
Jul00 000526 29.40 29.47 29.00 29.22 +0.03 19,718 92,663 +4,540
Aug00 000526 28.30 28.35 28.00 28.08 -0.11 12,122 74,520 +579
Sep00 000526 25.60 27.68 25.60 27.31 -0.23 2,485 24,673 +2,013
Oct00 000526 27.25 27.25 26.83 26.83 -0.25 788 14,725 +984
Nov00 000526 26.93 26.93 26.44 26.44 -0.27 264 9,984 +824
Dec00 000526 26.47 26.47 26.01 26.01 -0.28 1,365 31,027 +1,065
Jan01 000526 26.03 26.10 25.53 25.53 -0.30 681 11,414 +25
Feb01 000526 25.59 25.59 25.07 25.07 -0.33 330 6,833 +138
Total Volume and Open Interest      
Gas Oil(IPE)
Jun00 000526 235.00 235.50 229.50 231.25 -0.75 8,547 31,060 -2,225
Jul00 000526 231.00 232.25 230.00 230.00 +1.50 3,494 25,158 +1,834
Aug00 000526 230.00 231.00 229.00 229.00 +1.50 2,640 8,936 -213
Sep00 000526 230.50 231.50 230.25 230.25 +2.00 1,346 7,085 +418
Oct00 000526 231.00 234.00 231.00 231.25 +2.50 1,057 4,153 -55
Nov00 000526 231.75 231.75 231.25 231.75 +3.75 15 2,610 +0
Dec00 000526 229.25 232.25 229.25 232.25 +5.00 2,277 19,777 +643
Jan01 000526 227.25 229.50 227.25 229.50 +4.25 295 1,942 +21
Total Volume and Open Interest      
US Dollar Index(NYBOT)
Jun00 000526 110.63 110.70 108.92 109.00 -1.63 1,868 6,616 +825
Sep00 000526 110.30 110.30 108.58 108.63 -1.66 32 2,092 +0
Dec00 000526 108.29 108.29 108.29 108.29 -1.66 0 2 -1
Total Volume and Open Interest 1,900 8,710 +824
Australian Dollar(IMM)
Jun00 000526 57.17 57.30 56.65 57.23 +0.24 1,067 23,666 +187
Sep00 000526 57.35 57.35 56.90 57.32 +0.24 66 165 +37
Dec00 000526 57.41 57.41 57.41 57.41 +0.24 0 63 +0
Total Volume and Open Interest 1,133 24,226 +224
British Pound(IMM)
Jun00 000526 147.28 148.84 147.06 148.58 +1.46 3,684 52,100 -408
Sep00 000526 147.60 149.10 147.50 148.86 +1.46 332 641 +263
Dec00 000526 148.90 149.14 148.90 149.14 +1.46 6 254 +0
Total Volume and Open Interest 4,016 52,999 -145
Canadian Dollar(IMM)
Jun00 000526 66.63 66.76 66.47 66.58 +0.10 11,302 71,994 +1,875
Sep00 000526 66.75 66.90 66.63 66.73 +0.09 3,515 11,441 +3,148
Dec00 000526 66.81 66.95 66.81 66.90 +0.09 51 2,711 +11
Mar01 000526 67.07 67.07 67.07 67.07 +0.09 10 683 -5
Total Volume and Open Interest 14,880 86,990 +5,029
Japanese Yen(IMM)
Jun00 000526 93.46 94.20 93.38 93.86 +0.45 6,470 77,260 -968
Sep00 000526 95.14 95.70 95.14 95.47 +0.45 135 1,555 -40
Dec00 000526 97.18 97.18 97.18 97.18 +0.45 1 592 -1
Total Volume and Open Interest 6,606 79,425 -1,009
Swiss Franc(IMM)
Jun00 000526 58.59 59.74 58.47 59.64 +1.15 10,393 46,820 -69
Sep00 000526 59.13 60.27 59.10 60.18 +1.17 63 347 -1
Dec00 000526 59.88 60.70 59.88 60.70 +1.18 17 35 +10
Total Volume and Open Interest 10,473 47,206 -60
EuroFX(IMM)
Jun00 000526 91.52 93.44 91.35 93.27 +1.90 19,125 65,748 +256
Sep00 000526 92.10 94.00 91.97 93.83 +1.91 561 2,267 +102
Dec00 000526 92.85 94.45 92.67 94.39 +1.92 55 261 +28
Total Volume and Open Interest 19,741 68,291 +386
Mexican Peso(IMM)
Jun00 000526 10440.0 10460.0 10410.0 10423.0 -15.0 3,557 17,354 -428
Sep00 000526 10130.0 10143.0 10130.0 10143.0 -10.0 144 2,862 +102
Total Volume and Open Interest 3,749 21,669 -289
30-Year T-Bonds(CBOT)
Jun00 000526 94~17 95~15 94~16 95~09 +0~15 315,071 243,505 -28,850
Sep00 000526 94~24 95~13 94~14 95~06 +0~14 76,117 163,469 +38,365
Dec00 000526 94~17 95~08 94~16 95~07 +0~15 6 2,500 -1
Total Volume and Open Interest 391,224 409,716 +9,544
Municipal Bonds(CBOT)
Jun00 000526 92~24 93~14 92~29 93~09 +0~15 2,445 18,327 -547
Sep00 000526 91~29 92~21 91~29 92~29 +0~28 702 6,211 +376
Total Volume and Open Interest 3,147 24,538 -171
10-Year T-Notes(CBOT)
Jun00 000526 96~080 96~255 96~035 96~050 -0~040 18,988 328,007 -79,317
Sep00 000526 95~310 96~200 95~290 96~180 +0~145 3,077 296,521 +79,718
Total Volume and Open Interest 22,065 624,528 +401
5-Year T-Notes(CBOT)
Jun00 000526 97~075 97~195 97~070 97~185 +0~075 97,712 238,754 -26,699
Sep00 000526 97~040 97~155 97~030 97~145 +0~075 50,552 184,600 +32,559
Total Volume and Open Interest 148,264 423,354 +5,860
2 Year T-Notes(CBOT)
Jun00 000526 98~064 98~082 98~064 98~081 +0~009      
Sep00 000526 98~049 98~064 98~049 98~062 +0~006      
Total Volume and Open Interest      
3-Mth T-Bills(IMM)
Jun00 000526 93.94 93.94 93.92 93.92 +0.00 28 678 -10
Total Volume and Open Interest 44 678 -12
Eurodollars(IMM)
Jun00 000526 93.077 93.092 93.077 93.088 +0.003 39,556 490,111 -3,341
Sep00 000526 92.740 92.770 92.735 92.765 +0.005 81,543 579,792 +7,505
Dec00 000526 92.460 92.500 92.450 92.495 +0.015 81,412 507,360 +11,438
Mar01 000526 92.450 92.495 92.445 92.490 +0.015 67,695 354,390 +4,129
Jun01 000526 92.425 92.485 92.415 92.475 +0.030 31,693 256,324 +4,577
Sep01 000526 92.435 92.495 92.430 92.485 +0.025 27,980 192,947 -1,233
Dec01 000526 92.410 92.460 92.400 92.450 +0.020 19,459 155,490 +5,227
Mar02 000526 92.465 92.525 92.460 92.510 +0.025 16,043 138,850 +1,956
Jun02 000526 92.460 92.515 92.460 92.510 +0.030 6,046 97,860 +881
Sep02 000526 92.465 92.520 92.465 92.515 +0.030 4,098 89,839 +787
Dec02 000526 92.425 92.475 92.420 92.475 +0.035 2,646 73,031 +318
Mar03 000526 92.480 92.530 92.470 92.525 +0.035 3,287 68,548 -473
Total Volume and Open Interest 404,955 3,391,965 +38,129
3-Mth Euro-Yen(IMM)
Jun00 000526 99.89 99.89 99.88 99.88 -0.01 1,006 15,717 +594
Sep00 000526 99.80 99.81 99.80 99.81 +0.02 859 12,352 -850
Dec00 000526 99.67 99.68 99.67 99.68 +0.02 405 13,270 -127
Mar01 000526 99.58 99.59 99.58 99.58 +0.02 420 15,415 -424
Jun01 000526 99.47 99.48 99.47 99.48 +0.04 4,044 4,044 -264
Sep01 000526 99.35 99.35 99.34 99.34 +0.03 21 19,992 -2
Dec01 000526 99.19 99.21 99.19 99.21 +0.04 1,501 1,501 -535
Mar02 000526 99.08 99.08 99.08 99.08 +0.04 1,391 1,391 +1,391
Jun02 000526 98.78 98.78 98.78 98.78 unch      
Sep02 000526 98.63 98.63 98.63 98.63 unch      
Total Volume and Open Interest 2,716 83,821 -78
3-Mth Euro-Yen(SIMEX)
Jun00 000526 99.89 99.89 99.88 99.89 unch 2,304 79,192 -346
Sep00 000526 99.79 99.81 99.79 99.81 +0.02 6,654 71,918 +1,398
Dec00 000526 99.66 99.67 99.65 99.67 +0.02 8,402 75,998 -359
Mar01 000526 99.56 99.58 99.56 99.58 +0.02 6,401 74,815 +264
Jun01 000526 99.45 99.47 99.45 99.47 +0.03 5,386 58,805 -613
Sep01 000526 99.32 99.34 99.32 99.34 +0.02 5,205 59,529 -263
Dec01 000526 99.18 99.19 99.18 99.19 +0.02 955 16,050 +152
Mar02 000526 99.06 99.07 99.06 99.07 +0.03 333 11,945 +96
Total Volume and Open Interest      
German Euro-Bund(EUREX)
Jun00 000526 105.21 105.55 104.86 105.44 +0.39 733,309 689,934 -89,779
Sep00 000526 104.94 105.27 104.63 105.18 +0.38 35,444 134,609 +7,215
Dec00 000526 104.50 104.94 104.50 104.94 +0.39 5,302 3,099 +390
Total Volume and Open Interest      
German Euro-Bobl(EUREX)
Jun00 000526 103.09 103.25 102.83 103.20 +0.23 306,708 341,743 -2,986
Sep00 000526 103.12 103.25 102.88 103.23 +0.26 11,781 41,710 +3,498
Dec00 000526 102.62 102.62 102.62 102.62 +0.25 0 1,545 +144
Total Volume and Open Interest      
Long Gilt(LIFFE)
Jun00 000526 112~31 113~26 112~28 113~20 +0~24 39,494 52,193 -14,848
Sep00 000526 112~20 113~16 112~19 113~11 +0~26 22,245 22,532 +15,390
Total Volume and Open Interest      
3-Mth Short Sterling(LIFFE)
Jun00 000526 93.71 93.71 93.66 93.69 -0.02 12,506 183,060 -399
Sep00 000526 93.53 93.53 93.47 93.51 -0.01 51,740 204,919 -1,660
Dec00 000526 93.38 93.39 93.32 93.36 -0.01 44,354 159,788 +12,786
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Jun00 000526 95.530 95.560 95.510 95.550 +0.035 83,491 307,296 -7,914
Sep00 000526 95.240 95.255 95.185 95.250 +0.040 96,242 337,491 +2,362
Dec00 000526 94.975 94.990 94.905 94.985 +0.045 45,778 198,116 +1,224
Total Volume and Open Interest      
3-Mth Aus T-Bills(SFE)
Jun00 000526 93.67 93.69 93.66 93.68 +0.04 4,952 137,690 -156
Sep00 000526 93.47 93.51 93.46 93.51 +0.09 15,955 151,062 +5,570
Dec00 000526 93.33 93.38 93.31 93.37 +0.11 3,618 47,312 +955
Mar01 000526 93.25 93.32 93.25 93.31 +0.12 763 24,790 +434
Jun01 000526 93.20 93.25 93.20 93.25 +0.12 132 14,368 +91
Sep01 000526 93.18 93.19 93.18 93.19 +0.10 5 8,585 +0
Dec01 000526 93.15 93.15 93.15 93.15 +0.10 0 6,441 +43
Mar02 000526 93.10 93.12 93.10 93.12 +0.09 5 5,302 -17
Jun02 000526 93.07 93.11 93.07 93.11 +0.10 40 2,515 +40
Sep02 000526 93.05 93.09 93.05 93.09 +0.10 10 2,064 +0
Total Volume and Open Interest      
10-Year Aus T-Bonds(SFE)
Jun00 000526 93.53 93.69 93.51 93.67 +0.13 17,712 174,078 -11,585
Sep00 000526 93.53 93.64 93.53 93.65 +0.13 48 52 +48
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Jun00 000526 93.71 93.76 93.70 93.75 +0.11 29,725 367,786 -18,494
Sep00 000526 93.64 93.64 93.64 93.64 +0.12 0 134 +0
Total Volume and Open Interest      
Gold(CMX)
Jun00 000526 270.9 273.3 270.7 272.2 +1.5 56,143 34,911 -15,986
Aug00 000526 273.4 275.9 273.3 275.0 +1.6 33,256 65,697 +15,823
Oct00 000526 278.8 278.8 277.9 277.9 +1.5 156 4,022 +96
Dec00 000526 279.5 282.0 279.2 280.8 +1.5 1,247 20,932 +249
Feb01 000526 282.6 283.5 282.6 283.5 +1.5 8 9,881 +7
Apr01 000526 286.2 286.3 286.2 286.3 +1.4 176 3,595 +95
Total Volume and Open Interest 91,045 147,629 -137
Silver(CMX)
May00 000526 490.0 493.7 490.0 493.7 +1.7 8 22 -23
Jul00 000526 495.5 498.0 493.5 496.3 +1.5 20,731 61,341 +2,510
Sep00 000526 500.5 502.0 498.0 500.5 +1.5 1,089 5,634 +235
Dec00 000526 506.5 508.5 503.0 505.8 +1.7 876 7,870 +309
Mar01 000526 509.7 509.7 509.7 509.7 +1.7 1 862 +1
Total Volume and Open Interest 22,734 80,183 +2,678
Platinum(NYM)
Jul00 000526 535.0 539.8 525.6 539.4 +4.0 1,856 9,950 +339
Oct00 000526 513.5 517.4 511.5 517.4 +4.0 236 940 +178
Jan01 000526 501.4 501.4 501.4 501.4 +2.0 0 18 +0
Total Volume and Open Interest 2,092 10,908 +535
Palladium(NYME)
Jun00 000526 563.00 566.00 563.00 565.50 +0.50 390 820 -323
Sep00 000526 563.00 567.50 563.00 567.50 +2.50 361 1,626 +258
Dec00 000526 564.50 564.50 564.50 564.50 +2.50 0 100 +0
Total Volume and Open Interest 751 2,446 -165
Copper(CMX)
May00 000526 83.10 83.20 82.85 83.05 -0.05 687 2,742 +93
Jul00 000526 83.40 83.75 83.10 83.55 +0.30 8,559 38,066 -26
Sep00 000526 83.50 83.95 83.40 83.75 +0.25 269 7,443 +18
Dec00 000526 83.55 83.75 83.55 83.75 +0.20 372 6,563 +79
Mar01 000526 83.85 83.85 83.85 83.85 +0.20 41 1,903 +1,903
Total Volume and Open Interest 10,919 68,485 +4,332
DJIA Index(CBOT)
Jun00 000526 10400 10427 10285 10333 -47 13,253 17,279 +306
Sep00 000526 10530 10555 10440 10468 -47 201 768 +83
Dec00 000526 10610 10618 10610 10618 -47 10 2,044 +10
Total Volume and Open Interest      
S & P 500(CME)
Jun00 000526 1389.00 1396.50 1373.50 1381.30 -7.70 83,007 369,405 -1,766
Sep00 000526 1416.00 1416.00 1394.50 1402.10 -7.70 6,515 19,936 +4,877
Dec00 000526 1423.80 1423.80 1423.80 1423.80 -8.30 104 3,429 -2
Mar01 000526 1446.60 1446.60 1446.60 1446.60 -8.50 622 622 +2
Total Volume and Open Interest 89,703 393,971 +3,115
S & P 500 E-Mini(Globex)
Jun00 000526 1388.00 1396.50 1373.25 1381.25 -7.75 82,999 36,695 -3,824
Sep00 000526 1406.25 1416.75 1395.00 1402.00 -7.75 47 61 +20
Total Volume and Open Interest 83,046 36,756 -3,804
NASDAQ 100(CME)
Jun00 000526 3125.00 3185.00 3042.00 3130.00 +4.50 22,472 38,918 -459
Sep00 000526 3180.00 3180.00 3170.00 3179.00 +3.50 20 682 +64
Dec00 000526 3220.00 3228.00 3220.00 3228.00 +2.50      
Total Volume and Open Interest 22,492 39,600 -395
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000526 3125.5 3184.5 3042.0 3130.0 +4.5 39,511 26,396 -925
Sep00 000526 3234.5 3234.5 3095.5 3179.0 +3.5 7 7 +2
Total Volume and Open Interest 39,518 26,403 -923
NYSE Composite(NYBOT)
Jun00 000526 633.00 634.50 628.25 630.30 -1.60 361 2,094 -239
Sep00 000526 639.25 640.75 639.05 639.05 -1.60 12 230 +2
Dec00 000526 647.80 647.80 647.80 647.80 -1.60 6 114 +6
Total Volume and Open Interest 341 1,841 -46
S & P Midcap 400(CME)
Jun00 000526 463.00 463.50 457.00 461.00 +0.40 585 12,760 -301
Sep00 000526 467.50 467.60 467.50 467.60 unch      
Dec00 000526 472.00 472.50 472.00 472.50 +0.40      
Total Volume and Open Interest 585 12,760 -301
Russell 2000(CME)
Jun00 000526 459.50 460.80 452.00 457.75 +1.75 1,510 13,117 -51
Sep00 000526 463.55 465.55 463.55 463.55 +1.35      
Dec00 000526 471.55 473.55 471.55 471.55 +1.75      
Total Volume and Open Interest 1,510 13,117 -51
Value Line(KCBT)
Jun00 000526 1033.00 1038.50 1026.00 1038.00 +5.75      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun00 000526 16060 16140 15965 16045 unch 2,116 18,253 +319
Sep00 000526 16120 16150 16045 16060 unch 208 1,325 +203
Total Volume and Open Interest 2,324 19,578 +522
Nikkei 225(SIMEX)
Jun00 000526 16060 16130 15860 16005 -235 18,286 113,187 -1,026
Sep00 000526 16065 16065 15900 16005 -240 890 11,280 +215
Dec00 000526 15985 15985 15985 15985 -240 0 2,063 +0
Total Volume and Open Interest 45,206 114,809 -5,829
CAC 40(MATIF)
May00 000526 6050.5 6162.0 6005.0 6141.0 +41.0 62,425 0 +0
Jun00 000526 6040.5 6150.5 6001.0 6133.5 +41.0 28,690 0 +0
Jul00 000526 6149.0 6149.0 6149.0 6149.0 +40.0      
Total Volume and Open Interest      
DAX Index(EUREX)
Jun00 000526 6882.0 6988.5 6841.0 6958.0 -4.0 35,181 425,293 +3,493
Sep00 000526 6958.0 7064.5 6924.0 7035.5 -4.5 177 1,001 -3
Dec00 000526 7114.0 7122.5 7114.0 7122.5 -2.5 3 396 +7
Total Volume and Open Interest      
FT-SE 100(LIFFE)
Jun00 000526 6200.00 6275.00 6152.50 6234.00 -19.50 37,400 218,376 -655
Sep00 000526 6252.50 6328.00 6252.50 6292.50 -20.50 5,338 23,286 +153
Dec00 000526 6369.50 6369.50 6369.50 6369.50 -19.50 0 1,284 +0
Total Volume and Open Interest      
SPI 200(SFE)
Jun00 000526 2994.0 3012.0 2993.0 3012.0 -10.0 7,561 126,927 -9,485
Sep00 000526 3014.0 3028.0 3012.0 3028.0 -11.0 183 4,307 +155
Dec00 000526 3053.0 3053.0 3053.0 3053.0 -10.0 0 2,258 +0
Total Volume and Open Interest      
GSCI(CME)
Jun00 000526 226.76 230.50 226.75 227.20 -1.50 704 39,574 -312
Jul00 000526 226.90 227.70 224.60 225.20 -1.50 600 550 +550
Aug00 000526 222.61 224.50 222.60 222.60 -0.90      
Total Volume and Open Interest 1,304 40,124 +238
Bridge CRB Index(NYBOT)
Jun00 000526 225.55 226.85 224.80 226.00 +0.45 258 1,603 +4
Aug00 000526 225.00 226.80 224.90 225.90 +0.45 13 937 -2
Nov00 000526 224.80 226.00 224.80 225.80 +0.45 1 433 +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

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