Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu June 01, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul00 000601 524.50 525.50 522.00 522.50 +5.00 27,074 80,539 -2,120
Aug00 000601 527.00 527.75 524.50 524.75 +5.25 2,272 14,375 +450
Sep00 000601 527.50 528.75 525.50 526.25 +6.00 1,647 11,638 +633
Nov00 000601 532.00 534.50 530.00 531.00 +5.50 10,779 49,421 -475
Jan01 000601 539.50 542.00 539.00 539.00 +6.50 1,009 5,429 +51
Mar01 000601 546.50 548.00 544.50 546.00 +6.50 1,273 5,335 -248
May01 000601 550.00 553.00 550.00 551.00 +7.25 1,253 5,689 +61
Total Volume and Open Interest 45,443 177,638 -1,597
Soybean Meal(CBOT)
Jul00 000601 179.20 179.50 177.00 177.40 +0.70 13,937 47,904 -2,109
Aug00 000601 177.80 178.00 175.70 176.00 +0.60 2,590 15,416 +544
Sep00 000601 177.00 177.00 174.50 174.80 +0.20 1,139 8,776 +46
Oct00 000601 175.50 175.50 173.00 173.20 -0.20 509 6,873 -295
Dec00 000601 176.10 176.00 174.00 174.30 +0.20 7,215 24,815 +1,776
Jan01 000601 174.80 174.80 174.80 174.80 +0.80 160 2,262 -6
Mar01 000601 177.50 177.50 175.00 175.20 +0.70 845 2,644 -71
May01 000601 176.50 176.50 175.50 175.70 +1.00 971 2,268 +175
Total Volume and Open Interest 27,376 111,254 +67
Soybean Oil(CBOT)
Jul00 000601 16.00 16.24 15.98 16.21 +0.34 16,017 47,693 -1,837
Aug00 000601 16.20 16.45 16.20 16.41 +0.35 3,263 18,166 +1,200
Sep00 000601 16.43 16.65 16.43 16.61 +0.29 2,540 15,051 +1,782
Oct00 000601 16.67 16.83 16.67 16.80 +0.30 1,169 10,002 +169
Dec00 000601 16.97 17.18 16.97 17.17 +0.34 6,826 24,510 +2,443
Jan01 000601 17.35 17.52 17.35 17.52 +0.32 147 9,185 -9
Mar01 000601 17.70 17.80 17.70 17.77 +0.27 753 4,248 +28
May01 000601 18.05 18.05 18.05 18.05 +0.25 801 4,473 +189
Total Volume and Open Interest 31,548 136,774 +3,996
Canola(WCE)
Aug00 000601 266.0 266.6 264.5 264.5 +2.0 1 0 -4,694
Sep00 000601 266.5 268.9 266.5 266.5 +2.0 0 813 -11
Nov00 000601 274.0 274.5 272.3 272.5 +1.9 60 33,277 +384
Jan01 000601 279.0 279.6 278.0 278.0 +2.5 97 4,543 +66
Mar01 000601 282.0 282.0 282.0 282.0 +0.6 0 239 -5
Total Volume and Open Interest 3,664 69,898 -2,100
Corn(CBOT)
Jul00 000601 228.25 228.50 224.75 225.50 +0.50 35,135 204,780 -3,293
Sep00 000601 236.50 237.00 233.25 233.75 +0.75 6,077 68,258 +1,500
Nov00 000601 242.00 242.00 239.25 239.25 unch 17 981 -7
Dec00 000601 247.00 247.50 243.25 244.00 unch 16,461 143,057 +756
Jan01 000601 247.25 247.25 247.25 247.25 -0.25 0 164 +0
Mar01 000601 255.75 255.75 252.00 252.50 unch 2,340 18,961 +717
Total Volume and Open Interest 61,141 451,238 -264
Wheat(CBOT)
Jul00 000601 277.00 278.00 270.00 270.50 -4.25 12,563 70,476 -2,661
Sep00 000601 288.50 289.50 282.00 282.50 -4.25 2,659 22,511 -25
Dec00 000601 304.00 304.50 297.00 297.75 -4.00 3,539 27,177 +565
Mar01 000601 316.50 317.00 310.25 311.50 -3.75 305 7,094 +33
May01 000601 316.00 316.00 315.00 316.00 -4.00 100 128 +55
Total Volume and Open Interest 19,380 131,828 -1,885
Wheat(KCBT)
Jul00 000601 307.50 308.00 298.00 298.25 -6.00 4,168 33,720 -281
Sep00 000601 317.50 317.50 308.00 308.50 -6.25 1,359 10,907 -39
Dec00 000601 332.50 332.50 322.50 323.00 -5.75 1,319 15,690 -292
Mar01 000601 342.00 342.00 333.50 334.50 -5.00 234 2,074 +78
May01 000601 338.00 348.00 338.00 338.00 -3.25 0 318 +0
Total Volume and Open Interest      
Wheat(MGE)
Jul00 000601 328.50 329.50 324.00 324.25 -3.25 1,907 10,253 +22
Sep00 000601 339.00 339.50 334.00 334.00 -4.25 1,140 5,846 -69
Dec00 000601 353.00 353.50 348.00 348.25 -4.00 184 3,545 +59
Mar01 000601 361.00 361.00 360.50 360.75 -4.00 7 372 +5
May01 000601 368.00 368.00 368.00 368.00 -2.50 10 71 +0
Total Volume and Open Interest 3,238 20,087 +4
Oats(CBOT)
Jul00 000601 114.25 114.50 112.75 113.00 unch 684 8,438 -67
Sep00 000601 120.50 120.50 118.75 118.75 -0.25 138 2,815 +20
Dec00 000601 127.25 127.50 125.75 125.75 -0.50 180 4,289 +11
Mar01 000601 135.00 135.00 133.25 133.25 -0.75 5 481 +5
Total Volume and Open Interest 1,007 16,024 -31
Rough Rice(CBOT)
Jul00 000601 5.52 5.55 5.48 5.48 unch 177 4,119 +24
Sep00 000601 6.46 6.52 6.45 6.45 unch 38 1,010 +18
Nov00 000601 6.60 6.60 6.60 6.60 unch 61 1,568 +21
Jan01 000601 6.78 6.85 6.76 6.76 unch 30 810 +29
Total Volume and Open Interest 306 7,567 +92
Live Cattle(CME)
Jun00 000601 67.800 68.275 67.750 68.125 +0.350 7,045 23,502 -1,228
Aug00 000601 67.150 67.750 67.150 67.575 +0.325 9,659 44,725 -672
Oct00 000601 70.025 70.425 69.950 70.325 +0.300 2,352 25,107 +249
Dec00 000601 71.750 72.200 71.750 72.150 +0.450 929 8,549 -172
Feb01 000601 73.200 73.725 73.200 73.675 +0.450 134 4,412 -43
Apr01 000601 75.400 75.850 75.125 75.850 +0.475 113 4,325 +23
Total Volume and Open Interest 20,246 113,113 -1,841
Feeder Cattle(CME)
Aug00 000601 84.700 85.225 84.550 85.175 +0.400 1,172 9,503 -171
Sep00 000601 84.700 85.300 84.600 85.275 +0.500 79 2,029 +27
Oct00 000601 85.550 86.150 85.450 86.150 +0.525 125 2,338 +13
Nov00 000601 86.475 87.050 86.475 87.050 +0.400 113 1,499 -18
Jan01 000601 87.300 88.000 87.300 87.975 +0.325 19 991 +12
Mar01 000601 87.600 88.000 87.600 88.000 +0.500 1 177 +1
Apr01 000601 87.500 87.900 87.450 87.900 +0.450      
Total Volume and Open Interest 1,509 16,537 -1,968
Lean Hogs(CME)
Jun00 000601 68.150 68.375 67.025 67.375 -0.925 5,405 0 +0
Jul00 000601 68.500 68.900 68.200 68.700 +0.100 3,797 0 +0
Aug00 000601 67.450 67.800 67.200 67.675 +0.225 2,912 0 +0
Oct00 000601 59.500 59.925 59.350 59.900 +0.025 1,317 0 +0
Dec00 000601 57.750 57.950 57.500 57.800 +0.125 503 0 +0
Feb01 000601 58.450 58.450 58.000 58.275 -0.175 54 0 +0
Apr01 000601 56.025 56.025 55.900 55.925 +0.025 22 0 +0
Jun01 000601 62.500 62.500 62.500 62.500 -0.175 2 0 +0
Total Volume and Open Interest      
Pork Bellies(CME)
Jul00 000601 87.750 87.975 86.500 87.225 -0.075 1,631 3,956 -97
Aug00 000601 85.000 85.350 84.150 84.550 +0.550 321 1,638 +17
Feb01 000601 75.000 75.400 73.550 73.550 -0.900 6 98 +98
Mar01 000601 72.250 72.250 72.250 72.250 -0.800      
May01 000601 76.000 76.250 76.000 76.250        
Cocoa(NYBOT)
Jul00 000601 840 850 839 848 +6 3,929 32,967 -152
Sep00 000601 869 879 867 877 +6 1,377 27,769 +429
Dec00 000601 903 912 903 910 +5 292 18,822 -2
Mar01 000601 944 945 942 943 +4 94 7,775 +1
May01 000601 964 968 964 968 +4 0 5,519 +0
Jul01 000601 994 994 994 994 +4 0 7,024 +0
Sep01 000601 1021 1021 1021 1021 +5 500 4,110 +483
Total Volume and Open Interest 6,192 113,069 +759
Coffee "C"(NYBOT)
Jul00 000601 94.00 97.25 93.05 94.45 +1.45 11,773 26,321 +187
Sep00 000601 97.25 100.40 96.75 97.75 +1.55 3,797 15,524 +792
Dec00 000601 103.00 103.50 100.60 101.50 +1.65 961 5,390 +222
Mar01 000601 105.00 105.35 104.60 105.35 +1.75 189 2,105 +78
May01 000601 107.25 108.00 107.25 107.35 +1.75 0 292 +0
Jul01 000601 109.35 109.35 109.35 109.35 +1.75 6 55 +3
Total Volume and Open Interest 16,729 49,715 +1,654
Orange Juice(NYBOT)
Jul00 000601 81.00 81.70 80.80 81.10 -0.25 1,852 11,536 -115
Sep00 000601 81.20 81.95 81.00 81.15 -0.25 392 5,845 -50
Nov00 000601 81.45 81.75 81.20 81.40 -0.10 282 3,678 +50
Jan01 000601 82.00 82.00 81.50 81.70 -0.30 111 1,403 +78
Mar01 000601 82.05 82.25 81.90 82.00 unch 182 1,349 +138
Total Volume and Open Interest 2,819 24,276 +101
Sugar #11(NYBOT)
Jul00 000601 7.58 7.81 7.57 7.79 +0.24 21,008 93,825 -6,070
Oct00 000601 7.65 7.88 7.64 7.86 +0.23 13,536 58,020 +3,046
Mar01 000601 7.63 7.79 7.63 7.78 +0.17 2,645 34,882 +359
May01 000601 7.60 7.72 7.59 7.72 +0.15 290 5,041 +69
Jul01 000601 7.52 7.71 7.51 7.68 +0.21 26 6,410 +71
Total Volume and Open Interest 37,510 208,788 +177
London Cocoa(LCE)
Jul00 000601 636 640 629 640 +5 438 29,847 +1,018
Sep00 000601 656 659 650 659 +4 257 33,630 +68
Dec00 000601 687 693 685 693 +4 3,223 37,475 +3,679
Mar01 000601 705 708 701 708 +4 195 25,684 +18
May01 000601 723 723 723 723 +4 0 17,729 +0
Jul01 000601 737 737 737 737 +4 0 4,899 -1
Sep01 000601 752 752 752 752 +4 0 3,723 +0
Total Volume and Open Interest      
London Coffee(LCE)
Jul00 000601 915.00 954.00 906.00 949.00 +26.00 2,317 31,629 -996
Sep00 000601 929.00 971.00 923.00 966.00 +29.00 1,473 19,247 +409
Nov00 000601 945.00 980.00 938.00 980.00 +29.00 126 7,003 +162
Jan01 000601 950.00 993.00 950.00 993.00 +31.00 30 2,462 -6
Mar01 000601 995.00 1006.00 995.00 1006.00 +31.00 1 854 -3
May01 000601 1019.00 1019.00 1019.00 1019.00 +31.00 0 147 -451
Total Volume and Open Interest      
London Sugar(LCE)
Aug00 000601 216.50 220.10 216.10 219.80 +3.30 1,969 20,914 -278
Oct00 000601 216.90 220.50 216.70 220.20 +3.30 669 12,155 -79
Dec00 000601 219.50 222.50 219.00 222.50 +3.10 272 2,531 +67
Mar01 000601 219.60 223.40 219.50 223.40 +2.70 104 4,212 +0
May01 000601 220.00 223.30 220.00 223.30 +3.30 33 274 +3
Total Volume and Open Interest      
Cotton(NYBOT)
Jul00 000601 61.25 61.80 60.15 60.25 -2.39 6,871 25,902 -821
Oct00 000601 62.75 63.40 62.00 62.00 -2.15 255 2,142 +45
Dec00 000601 63.50 64.05 62.50 62.78 -2.25 4,448 22,254 +545
Mar01 000601 64.50 65.10 63.80 63.84 -2.11 318 2,729 +92
May01 000601 64.50 65.50 64.35 64.35 -2.20 129 1,410 +56
Jul01 000601 65.50 65.50 65.10 65.10 -2.05 11 525 +6
Total Volume and Open Interest 12,038 55,250 -71
Lumber(CME)
Jul00 000601 295.9 299.6 293.2 294.6 -2.4 451 2,242 -125
Sep00 000601 296.4 298.0 295.0 295.9 -0.1 137 550 -2
Nov00 000601 295.5 296.7 295.0 295.4 -1.2 42 369 -11
Jan01 000601 300.0 300.0 300.0 300.0 +0.4 1 0 +0
Total Volume and Open Interest 631 3,161 -138
Crude Oil(NYM)
Jul00 000601 29.40 30.25 29.25 30.14 +1.13 89,817 126,598 -9,564
Aug00 000601 28.85 29.45 28.60 29.31 +0.89 45,372 63,129 +3,963
Sep00 000601 28.38 28.80 28.13 28.71 +0.82 16,384 33,378 +504
Oct00 000601 27.90 28.20 27.60 28.20 +0.80 5,042 20,146 +800
Nov00 000601 27.38 27.72 27.10 27.72 +0.80 3,228 18,836 +1,723
Dec00 000601 26.90 27.26 26.68 27.26 +0.79 6,968 41,041 +524
Jan01 000601 26.45 26.85 26.34 26.85 +0.79 525 15,784 +233
Feb01 000601 26.04 26.47 26.03 26.47 +0.78 80 8,041 +20
Mar01 000601 26.10 26.10 26.10 26.10 +0.78 211 0 -9,287
Apr01 000601 25.73 25.73 25.73 25.73 +0.78 85 0 -4,218
Total Volume and Open Interest 169,720 16,260 -404,149
Heating Oil(NYM)
Jul00 000601 73.80 76.30 73.25 76.15 +3.82 29,620 38,515 +153
Aug00 000601 75.50 75.85 73.40 75.85 +3.37 5,418 14,591 +0
Sep00 000601 74.10 75.95 73.75 75.95 +3.12 1,205 8,339 -132
Oct00 000601 76.10 76.10 74.30 76.10 +2.92 1,882 6,387 +0
Nov00 000601 74.50 76.30 74.50 76.30 +2.77 1,522 9,996 +1,392
Dec00 000601 75.00 76.45 74.50 76.45 +2.62 4,080 18,211 -301
Jan01 000601 74.60 75.90 74.30 75.90 +2.47 885 6,582 +342
Feb01 000601 73.40 74.35 72.85 74.35 +2.22 510 6,026 +357
Mar01 000601 71.00 71.70 70.70 71.70 +2.07 291 4,348 +130
Apr01 000601 68.50 68.90 67.80 68.90 +1.97 114 1,576 +77
Total Volume and Open Interest 65,044 21,783 -103,118
Unleaded Gas(NYM)
Jul00 000601 99.50 102.00 97.80 101.67 +4.12 30,662 43,437 +2,407
Aug00 000601 95.20 96.50 93.30 96.42 +3.84 7,137 14,635 +0
Sep00 000601 88.50 90.87 88.00 90.87 +3.49 4,115 13,815 -704
Oct00 000601 82.60 84.40 82.20 84.40 +3.02 424 8,159 +42
Nov00 000601 78.50 80.50 78.50 80.50 +2.72 134 3,237 +2
Dec00 000601 76.75 78.35 76.75 78.35 +2.57 265 0 -2,239
Jan01 000601 74.75 76.80 74.75 76.80 +2.47 2 301 +0
Feb01 000601 76.25 76.25 76.25 76.25 +2.42 10 0 -165
Total Volume and Open Interest 73,383 27,028 -69,304
Natural Gas(NYM)
Jul00 000601 4.365 4.370 3.800 4.064 -0.292 50,313 65,902 +1,627
Aug00 000601 4.350 4.350 3.860 4.043 -0.300 10,767 30,678 +0
Sep00 000601 4.320 4.330 4.028 4.033 -0.295 5,907 27,572 +913
Oct00 000601 4.335 4.335 4.043 4.050 -0.293 5,648 26,572 +1,749
Nov00 000601 4.425 4.430 4.143 4.150 -0.293 4,083 15,471 -276
Dec00 000601 4.530 4.530 4.243 4.250 -0.293 2,593 25,204 +0
Jan01 000601 4.530 4.535 4.253 4.260 -0.293 3,073 22,833 +450
Feb01 000601 4.330 4.330 4.038 4.055 -0.283 1,337 12,147 +11
Total Volume and Open Interest 88,704 101,268 -230,219
Brent Crude Oil(IPE)
Jul00 000601 28.40 29.20 28.40 29.19 +0.88 28,690 91,781 -2,141
Aug00 000601 27.36 28.08 27.36 27.95 +0.85 25,953 78,414 +4,828
Sep00 000601 26.62 27.14 26.62 27.12 +0.78 11,873 27,354 +2,495
Oct00 000601 26.25 26.68 26.25 26.68 +0.78 2,446 15,917 +220
Nov00 000601 26.00 26.35 25.94 26.35 +0.75 1,401 9,778 -81
Dec00 000601 25.65 26.00 25.60 26.00 +0.73 3,199 29,993 +94
Jan01 000601 25.57 25.57 25.57 25.57 +0.71 0 11,713 -154
Feb01 000601 24.85 25.16 24.85 25.16 +0.69 67 7,031 +32
Total Volume and Open Interest      
Gas Oil(IPE)
Jun00 000601 224.50 229.50 224.50 228.25 -0.25 10,221 29,386 -159
Jul00 000601 221.00 226.75 221.00 225.50 +0.25 8,407 28,331 +340
Aug00 000601 222.00 225.00 222.00 224.75 -0.75 2,352 9,549 +472
Sep00 000601 223.50 226.00 223.50 226.00 -0.50 997 6,772 -473
Oct00 000601 225.75 227.00 224.75 227.00 -0.50 604 4,290 +80
Nov00 000601 225.50 226.75 225.50 226.75 -0.50 52 2,618 +4
Dec00 000601 223.25 226.00 223.25 226.00 -1.00 1,806 20,973 +966
Jan01 000601 223.25 223.75 222.75 223.75 -1.00 300 2,639 +398
Total Volume and Open Interest      
US Dollar Index(NYBOT)
Jun00 000601 108.54 109.35 108.52 108.98 +0.29 862 4,921 -74
Sep00 000601 108.60 109.00 108.60 108.64 +0.29 88 2,137 +29
Dec00 000601 108.30 108.30 108.30 108.30 +0.31 0 2 +0
Total Volume and Open Interest 950 7,060 -45
Australian Dollar(IMM)
Jun00 000601 57.24 57.35 57.05 57.27 -0.01 2,437 23,254 +371
Sep00 000601 57.38 57.41 57.20 57.38 unch 666 776 +505
Dec00 000601 57.49 57.49 57.49 57.49 +0.01 0 64 +0
Total Volume and Open Interest 3,103 24,436 +876
British Pound(IMM)
Jun00 000601 149.56 149.64 148.96 149.44 -0.38 9,006 51,938 +157
Sep00 000601 149.90 149.92 149.24 149.72 -0.38 863 1,498 +700
Dec00 000601 150.00 150.00 150.00 150.00 -0.38 0 253 +0
Total Volume and Open Interest 9,869 53,693 +857
Canadian Dollar(IMM)
Jun00 000601 66.89 67.24 66.86 67.14 +0.27 11,050 63,695 -5,198
Sep00 000601 67.04 67.36 67.01 67.29 +0.27 1,856 14,609 +266
Dec00 000601 67.19 67.50 67.19 67.46 +0.27 34 2,732 -9
Mar01 000601 67.63 67.63 67.63 67.63 +0.27 0 693 +0
Total Volume and Open Interest 12,940 81,895 -4,941
Japanese Yen(IMM)
Jun00 000601 92.19 92.48 92.00 92.39 -0.76 21,069 79,186 +2,836
Sep00 000601 93.74 94.06 93.63 93.98 -0.78 617 1,894 +225
Dec00 000601 95.40 95.67 95.40 95.67 -0.80 5 593 +0
Total Volume and Open Interest 21,691 81,691 +3,061
Swiss Franc(IMM)
Jun00 000601 59.38 59.50 59.18 59.47 -0.03 9,004 41,679 -1,352
Sep00 000601 59.92 60.02 59.75 60.01 -0.03 462 667 +305
Dec00 000601 60.35 60.53 60.35 60.53 -0.03 2 38 +2
Total Volume and Open Interest 9,468 42,391 -1,045
EuroFX(IMM)
Jun00 000601 93.36 93.46 92.93 93.37 -0.33 12,399 62,117 -580
Sep00 000601 93.96 94.00 93.50 93.93 -0.34 443 2,621 +77
Dec00 000601 94.27 94.47 94.20 94.49 -0.35 2 242 +1
Total Volume and Open Interest 12,844 64,995 -502
Mexican Peso(IMM)
Jun00 000601 10468.0 10498.0 10450.0 10460.0 unch 3,605 16,762 +302
Sep00 000601 10200.0 10220.0 10180.0 10180.0 unch 98 2,911 +26
Total Volume and Open Interest 3,859 21,239 +382
30-Year T-Bonds(CBOT)
Jun00 000601 95~26 96~16 95~26 96~16 +0~26 54,807 114,944 -26,946
Sep00 000601 96~13 96~14 96~13 96~14 +0~26 272,376 277,256 +36,178
Dec00 000601 95~20 96~13 95~20 96~13 +0~25 277 2,461 +8
Total Volume and Open Interest 226,553 594,139 +208,476
Municipal Bonds(CBOT)
Jun00 000601 93~23 94~18 93~23 94~06 +0~17 2,353 14,753 -760
Sep00 000601 93~01 93~28 93~01 93~16 +0~16 3,705 9,939 +941
Total Volume and Open Interest      
10-Year T-Notes(CBOT)
Jun00 000601 96~270 97~200 96~270 97~100 +0~115 4,683 198,506 -24,917
Sep00 000601 97~100 97~110 97~100 97~105 +0~175 14,113 395,632 +26,961
Total Volume and Open Interest      
5-Year T-Notes(CBOT)
Jun00 000601 97~250 97~080 97~240 98~020 +0~115 50,833 141,507 -29,976
Sep00 000601 97~215 98~045 97~215 97~310 +0~120 96,581 256,259 +17,673
Total Volume and Open Interest      
2 Year T-Notes(CBOT)
Jun00 000601 98~076 98~104 98~076 98~100 +0~031      
Sep00 000601 98~057 98~092 98~057 98~084 +0~028      
Total Volume and Open Interest      
3-Mth T-Bills(IMM)
Sep00 000601 93.95 94.05 93.90 93.95 +0.10 4 14 +0
Total Volume and Open Interest 95 634 -46
Eurodollars(IMM)
Jun00 000601 93.052 93.103 93.050 93.085 +0.035 49,211 479,089 -7,065
Sep00 000601 92.730 92.805 92.720 92.785 +0.065 92,585 572,443 -3,856
Dec00 000601 92.455 92.595 92.445 92.560 +0.115 92,270 510,825 +269
Mar01 000601 92.460 92.590 92.450 92.550 +0.100 77,394 364,501 +4,776
Jun01 000601 92.445 92.580 92.445 92.545 +0.110 41,145 262,817 +3,322
Sep01 000601 92.465 92.600 92.455 92.565 +0.120 36,972 200,145 +2,616
Dec01 000601 92.430 92.570 92.430 92.540 +0.120 20,694 155,549 +1,503
Mar02 000601 92.515 92.645 92.515 92.615 +0.125 17,963 141,008 +479
Jun02 000601 92.525 92.650 92.525 92.625 +0.125 7,246 100,013 +1,196
Sep02 000601 92.525 92.660 92.525 92.635 +0.125 8,871 90,859 -541
Dec02 000601 92.490 92.625 92.490 92.600 +0.125 5,636 73,521 -258
Mar03 000601 92.550 92.685 92.550 92.660 +0.125 6,716 71,390 +1,264
Total Volume and Open Interest 486,495 3,415,508 +3,860
3-Mth Euro-Yen(IMM)
Jun00 000601 99.89 99.89 99.89 99.89 unch 535 14,533 -123
Sep00 000601 99.78 99.78 99.78 99.78 -0.01 931 12,876 -154
Dec00 000601 99.63 99.63 99.62 99.62 -0.01 358 14,974 +695
Mar01 000601 99.53 99.53 99.51 99.52 -0.01 1,304 14,984 -256
Jun01 000601 99.41 99.41 99.40 99.40 -0.02 169 4,202 +19
Sep01 000601 99.28 99.28 99.26 99.26 -0.03 435 20,107 +93
Dec01 000601 99.13 99.13 99.12 99.11 -0.04 101 1,405 -148
Mar02 000601 99.02 99.02 99.02 99.02 unch      
Jun02 000601 98.86 98.86 98.86 98.86 +0.08      
Sep02 000601 98.70 98.70 98.70 98.70 +0.07      
Total Volume and Open Interest 3,833 84,811 +126
3-Mth Euro-Yen(SIMEX)
Jun00 000601 99.89 99.89 99.89 99.89 unch 896 78,132 +1,060
Sep00 000601 99.79 99.79 99.78 99.78 -0.01 3,015 69,137 +486
Dec00 000601 99.64 99.64 99.63 99.63 -0.01 3,367 77,900 +478
Mar01 000601 99.54 99.54 99.53 99.53 -0.01 2,514 70,882 +1,390
Jun01 000601 99.43 99.43 99.40 99.42 -0.01 3,813 61,056 -794
Sep01 000601 99.29 99.29 99.28 99.28 -0.01 1,986 57,759 +410
Dec01 000601 99.13 99.14 99.11 99.13 -0.01 1,389 17,251 -195
Mar02 000601 99.01 99.01 99.01 99.01 -0.02 0 12,276 +0
Total Volume and Open Interest      
German Euro-Bund(EUREX)
Jun00 000601 105.51 106.22 105.36 106.17 +0.66 586,236 547,678 -84,893
Sep00 000601 105.29 106.01 105.13 105.97 +0.72 74,712 185,131 +21,312
Dec00 000601 105.01 105.58 105.01 105.58 +0.70 2,935 1,830 +133
Total Volume and Open Interest      
German Euro-Bobl(EUREX)
Jun00 000601 103.01 103.21 102.87 103.16 +0.16 244,662 293,575 -24,484
Sep00 000601 103.08 103.29 102.97 103.29 +0.23 27,566 70,669 +16,232
Dec00 000601 102.89 102.89 102.89 102.89 +0.22 400 1,455 +0
Total Volume and Open Interest      
Long Gilt(LIFFE)
Jun00 000601 114~03 115~01 113~26 114~13 +0~11 32,204 21,504 -8,113
Sep00 000601 113~27 114~23 113~16 114~04 +0~10 15,667 42,161 +4,784
Total Volume and Open Interest      
3-Mth Short Sterling(LIFFE)
Jun00 000601 93.70 93.73 93.69 93.72 +0.02 10,865 181,827 -692
Sep00 000601 93.50 93.55 93.48 93.53 +0.03 15,897 201,229 -300
Dec00 000601 93.36 93.38 93.32 93.36 +0.03 20,011 164,810 +3,275
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Jun00 000601 95.450 95.485 95.430 95.480 +0.025 49,519 304,015 +1,943
Sep00 000601 95.150 95.175 95.105 95.165 +0.025 79,555 343,152 -3,562
Dec00 000601 94.860 94.900 94.815 94.885 +0.030 45,939 201,707 -1,915
Total Volume and Open Interest      
3-Mth Aus T-Bills(SFE)
Jun00 000601 93.75 93.78 93.73 93.78 +0.05 9,600 141,850 +4,419
Sep00 000601 93.65 93.71 93.62 93.69 +0.10 35,905 192,261 +26,422
Dec00 000601 93.51 93.57 93.49 93.56 +0.12 8,936 51,616 +3,460
Mar01 000601 93.45 93.50 93.41 93.49 +0.12 2,456 26,616 +1,543
Jun01 000601 93.38 93.43 93.35 93.43 +0.12 379 15,174 +319
Sep01 000601 93.33 93.37 93.29 93.37 +0.12 39 8,609 +17
Dec01 000601 93.28 93.32 93.24 93.32 +0.12 42 6,439 +42
Mar02 000601 93.29 93.29 93.29 93.29 +0.11 0 5,323 +0
Jun02 000601 93.23 93.27 93.23 93.27 +0.12 10 2,520 +10
Sep02 000601 93.22 93.25 93.22 93.25 +0.11 30 2,069 +10
Total Volume and Open Interest      
10-Year Aus T-Bonds(SFE)
Jun00 000601 93.74 93.89 93.74 93.87 +0.14 15,496 190,620 +125
Sep00 000601 93.82 93.86 93.82 93.86 +0.14 215 793 +215
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Jun00 000601 93.89 93.94 93.85 93.92 +0.12 45,957 388,803 +26,798
Sep00 000601 93.87 93.87 93.87 93.87 +0.12 0 634 +0
Total Volume and Open Interest      
Gold(CMX)
Jun00 000601 272.0 272.9 271.8 272.5 +0.8 3,408 3,010 -3,850
Aug00 000601 275.3 276.0 274.9 275.4 +0.6 11,812 88,419 -352
Oct00 000601 278.2 278.9 278.2 278.4 +0.6 121 4,192 +35
Dec00 000601 281.0 282.0 281.0 281.3 +0.6 393 21,863 +87
Feb01 000601 284.0 284.0 284.0 284.0 +0.6 18 9,892 +5
Apr01 000601 286.8 286.8 286.8 286.8 +0.6 10 3,591 -4
Total Volume and Open Interest 15,980 145,058 +4,937
Silver(CMX)
Jul00 000601 494.5 498.0 491.0 496.5 unch 7,302 61,418 -577
Sep00 000601 500.0 502.0 495.0 500.3 -0.1 1,983 7,249 +1,580
Dec00 000601 505.0 507.5 501.0 505.6 -0.4 406 8,212 +226
Mar01 000601 508.0 509.5 508.0 509.5 -0.4 6 867 +2
May01 000601 512.0 513.0 511.8 511.8 -0.4 4 807 +0
Total Volume and Open Interest 9,784 82,651 +1,299
Platinum(NYM)
Jul00 000601 538.0 545.0 535.5 539.4 unch 1,251 10,101 +23
Oct00 000601 512.0 524.0 512.0 518.4 +1.5 258 1,198 +189
Jan01 000601 502.4 502.4 502.4 502.4 +1.5 0 18 +0
Total Volume and Open Interest 1,509    
Palladium(NYME)
Jun00 000601 575.00 583.00 572.00 578.50 -3.35 110 502 +32
Sep00 000601 583.00 583.00 576.00 583.00 +0.15 103 1,878 +25
Dec00 000601 580.00 580.00 580.00 580.00 +0.15 0 100 +0
Total Volume and Open Interest 213    
Copper(CMX)
Jul00 000601 80.70 81.60 80.45 81.15 -0.30 10,204 34,302 -1,148
Sep00 000601 81.20 82.00 80.90 81.50 -0.25 1,164 8,248 +675
Dec00 000601 81.25 82.15 81.00 81.80 -0.20 186 6,685 +66
Mar01 000601 82.10 82.10 82.00 82.00 -0.20 29 2,034 +24
May01 000601 82.00 82.00 82.00 82.00 -0.20 10 802 +5
Total Volume and Open Interest 12,391 61,192 -648
DJIA Index(CBOT)
Jun00 000601 10575 10705 10550 10670 +120 9,910 17,478 -575
Sep00 000601 10720 10830 10720 10809 +121 30 812 +14
Dec00 000601 10940 10962 10940 10962 +112 12 2,053 +5
Total Volume and Open Interest      
S & P 500(CME)
Jun00 000601 1434.00 1453.50 1428.50 1451.50 +29.30 80,696 355,595 -4,521
Sep00 000601 1456.50 1474.50 1451.00 1473.40 +29.60 14,251 37,680 +8,626
Dec00 000601 1488.00 1496.00 1483.00 1496.70 +29.70 153 3,667 +139
Mar01 000601 1508.20 1521.20 1506.80 1520.40 +29.60 42 698 +43
Total Volume and Open Interest 95,222 398,302 +4,305
S & P 500 E-Mini(Globex)
Jun00 000601 1422.00 1453.75 1420.25 1451.50 +29.25 85,462 37,164 -1,670
Sep00 000601 1445.00 1475.50 1444.25 1473.50 +29.75 149 201 +125
Total Volume and Open Interest 85,611 37,365 -1,545
NASDAQ 100(CME)
Jun00 000601 3410.00 3545.00 3390.00 3512.50 +187.50 23,436 37,921 -1,229
Sep00 000601 3475.00 3567.50 3475.00 3567.50 +188.50 203 910 +198
Dec00 000601 3622.50 3622.50 3622.50 3622.50 +189.50      
Total Volume and Open Interest 23,639 38,831 -1,041
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000601 3324.0 3546.5 3324.0 3512.5 +187.5 39,880 27,763 +420
Sep00 000601 3550.0 3598.0 3426.5 3567.5 +188.5 10 16 +4
Total Volume and Open Interest 39,890 27,779 +424
NYSE Composite(NYBOT)
Jun00 000601 647.75 653.00 645.25 652.80 +7.90 325 2,162 +64
Sep00 000601 661.00 661.80 657.50 661.80 +8.15 4 370 +2
Dec00 000601 670.80 670.80 670.80 670.80 +8.40 4 118 +4
Total Volume and Open Interest 106 1,785 +12
S & P Midcap 400(CME)
Jun00 000601 483.50 492.50 480.00 492.00 +14.20 859 12,802 +120
Sep00 000601 499.15 499.40 499.15 499.15 +14.35 108 314 +314
Dec00 000601 503.75 503.90 503.75 503.75 +14.45      
Total Volume and Open Interest 967 13,116 +434
Russell 2000(CME)
Jun00 000601 483.00 496.50 482.00 493.15 +17.65 1,373 13,167 +85
Sep00 000601 490.00 499.15 490.00 499.15 +17.85      
Dec00 000601 506.95 508.30 506.95 506.95 +17.65      
Total Volume and Open Interest 1,373 13,167 -59
Value Line(KCBT)
Jun00 000601 1057.00 1070.00 1057.00 1069.50 +16.50 26 194 +194
Total Volume and Open Interest 28 197 +197
Nikkei 225(CME)
Jun00 000601 16725 16915 16725 16880 +610 2,129 18,631 +57
Sep00 000601 16800 16920 16795 16900 +610 394 1,577 +246
Total Volume and Open Interest 2,523 20,208 +303
Nikkei 225(SIMEX)
Jun00 000601 16300 16715 16280 16705 +355 20,186 112,993 +3,407
Sep00 000601 16335 16705 16335 16690 +340 552 12,490 +394
Dec00 000601 16670 16670 16670 16670 +340 0 2,063 +0
Total Volume and Open Interest 27,369 111,254 +67
CAC 40(MATIF)
Jun00 000601 6449.0 6604.0 6440.0 6595.0 +190.0 40,114 0 +0
Jul00 000601 6519.5 6613.5 6467.0 6613.5 +190.5 226 0 +0
Aug00 000601 6637.5 6637.5 6637.5 6637.5        
DAX Index(EUREX)
Jun00 000601 7170.0 7290.0 7159.5 7278.0 +148.0 19,045 426,314 +1,257
Sep00 000601 7239.0 7364.0 7239.0 7358.5 +149.0 161 1,131 +50
Dec00 000601 7394.0 7448.0 7394.0 7447.0 +152.5 21 392 -1
Total Volume and Open Interest      
FT-SE 100(LIFFE)
Jun00 000601 6400.00 6497.50 6375.00 6485.00 +117.50 37,900 208,751 -9,603
Sep00 000601 6475.00 6559.00 6447.50 6548.50 +119.00 7,896 31,528 +7,689
Dec00 000601 6632.00 6632.00 6632.00 6632.00 +121.50 30 1,299 +15
Total Volume and Open Interest      
SPI 200(SFE)
Jun00 000601 3085.0 3106.0 3077.0 3106.0 +17.0 10,717 142,155 +5,099
Sep00 000601 3102.0 3122.0 3095.0 3122.0 +15.0 155 4,715 +104
Dec00 000601 3138.0 3138.0 3138.0 3138.0 +15.0 0 2,341 +0
Total Volume and Open Interest      
GSCI(CME)
Jun00 000601 225.30 226.20 222.80 225.90 +3.10 450 37,660 -229
Jul00 000601 223.00 224.00 221.60 224.00 +3.20 53 1,185 +50
Aug00 000601 220.80 221.50 220.20 221.50 +2.00      
Total Volume and Open Interest 503 38,845 -179
Bridge CRB Index(NYBOT)
Jun00 000601 224.00 224.60 223.00 223.10 -0.70 167 1,316 +66
Aug00 000601 224.30 224.80 223.30 223.70 -0.40 128 1,166 +27
Nov00 000601 224.30 224.30 224.30 224.30 -0.10 15 438 +3
Total Volume and Open Interest 6,062    
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