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 June 07, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul00 000607 523.00 524.50 517.50 522.50 -8.00 33,062 75,354 -2,833
Aug00 000607 526.00 526.50 520.50 524.75 -8.50 2,874 15,068 +169
Sep00 000607 528.00 529.00 521.75 526.75 -8.50 1,020 13,322 +385
Nov00 000607 533.50 534.50 528.00 532.50 -9.50 9,910 53,304 +1,292
Jan01 000607 543.50 543.50 537.50 540.75 -9.00 483 5,652 +147
Mar01 000607 548.50 548.50 544.00 547.00 -9.50 655 4,841 -247
May01 000607 550.00 553.00 549.00 552.50 -8.75 271 5,857 +37
Total Volume and Open Interest 48,634 178,741 -1,022
Soybean Meal(CBOT)
Jul00 000607 178.50 179.00 176.60 178.30 -2.50 14,102 46,607 -30
Aug00 000607 176.30 176.50 174.00 175.80 -2.30 3,133 16,310 +126
Sep00 000607 175.00 175.00 172.90 174.10 -2.60 1,606 10,360 +298
Oct00 000607 173.00 174.10 171.50 173.20 -2.90 773 6,895 +124
Dec00 000607 174.50 174.50 172.50 174.10 -3.00 2,987 26,444 +597
Jan01 000607 174.00 175.00 173.10 174.30 -3.20 51 2,313 +18
Mar01 000607 176.00 176.00 174.00 174.60 -3.10 42 2,661 +8
May01 000607 175.00 175.50 174.80 175.30 -3.20 36 2,278 +9
Total Volume and Open Interest 22,756 114,166 +1,162
Soybean Oil(CBOT)
Jul00 000607 16.30 16.40 16.23 16.30 -0.14 11,112 44,201 -796
Aug00 000607 16.54 16.59 16.44 16.51 -0.15 3,470 21,751 +905
Sep00 000607 16.80 16.81 16.67 16.71 -0.16 1,115 15,447 -48
Oct00 000607 16.96 17.01 16.90 16.91 -0.15 200 9,882 -74
Dec00 000607 17.35 17.40 17.21 17.29 -0.17 1,801 25,572 -53
Jan01 000607 17.65 17.70 17.60 17.64 -0.13 11 9,657 +0
Mar01 000607 18.00 18.10 17.90 17.90 -0.17 34 4,333 +15
May01 000607 18.15 18.35 18.15 18.25 -0.18 21 4,521 +16
Total Volume and Open Interest 17,773 138,771 -29
Canola(WCE)
Aug00 000607 264.5 264.5 262.5 263.0 -2.8 6 5,088 +0
Sep00 000607 265.0 265.0 265.0 265.0 -1.8 2 816 +0
Nov00 000607 271.5 272.9 269.8 271.0 -2.3 139 32,894 +0
Jan01 000607 275.7 275.7 275.7 275.7 -3.1 130 4,567 +0
Mar01 000607 281.5 281.5 281.5 281.5 -2.8 10 239 -5
Total Volume and Open Interest 8,336 68,142 -862
Corn(CBOT)
Jul00 000607 222.50 222.75 219.00 219.75 -6.00 27,035 194,739 -2,284
Sep00 000607 231.50 231.50 227.50 228.50 -5.50 5,082 70,979 +522
Nov00 000607 237.25 237.25 234.25 234.50 -5.50 10 957 +5
Dec00 000607 242.00 242.00 238.25 239.25 -5.50 11,220 147,345 -477
Jan01 000607 243.00 243.00 242.50 242.50 -5.50 0 163 +0
Mar01 000607 250.00 250.25 247.50 248.50 -5.25 924 19,129 +225
Total Volume and Open Interest 45,946 449,641 -1,446
Wheat(CBOT)
Jul00 000607 265.00 265.50 260.00 264.25 -2.75 16,747 66,650 -711
Sep00 000607 277.00 277.50 273.00 276.25 -3.25 2,309 23,498 +183
Dec00 000607 293.00 293.00 288.00 292.75 -2.25 2,678 27,820 +63
Mar01 000607 306.00 306.00 302.50 304.00 -3.50 563 7,607 +223
May01 000607 309.50 309.50 309.50 309.50 -3.00 0 148 +0
Total Volume and Open Interest 22,674 130,606 -22
Wheat(KCBT)
Jul00 000607 296.00 296.75 292.25 296.25 -1.50 4,788 32,950 -979
Sep00 000607 306.75 307.25 302.50 306.75 -0.50 1,233 12,489 +512
Dec00 000607 320.50 321.50 317.00 320.50 -1.25 889 15,804 +238
Mar01 000607 329.00 332.00 329.00 332.00 -0.50 59 2,316 +45
May01 000607 336.00 336.00 336.00 336.00 -2.00 4 330 +4
Total Volume and Open Interest 6,973 64,371 -180
Wheat(MGE)
Jul00 000607 324.50 324.50 321.00 324.25 -1.25 2,343 10,132 +0
Sep00 000607 334.00 334.50 330.00 334.00 -1.00 867 6,083 +0
Dec00 000607 347.00 348.00 343.75 348.00 -1.25 276 3,550 +0
Mar01 000607 361.00 361.00 361.00 361.00 unch 1 381 +0
May01 000607 365.00 365.00 363.00 365.00 -1.50 1 72 +0
Total Volume and Open Interest 3,488 20,218 +0
Oats(CBOT)
Jul00 000607 113.50 113.50 111.00 111.50 -2.25 265 8,101 -39
Sep00 000607 119.25 119.25 117.00 117.25 -2.50 332 3,142 +45
Dec00 000607 125.50 125.75 124.00 124.00 -2.25 213 4,486 +66
Mar01 000607 131.25 131.25 131.25 131.25 -2.25 0 541 -32
Total Volume and Open Interest 810 16,272 +40
Rough Rice(CBOT)
Jul00 000607 5.57 5.61 5.50 5.52 -0.02 1,454 4,259 +169
Sep00 000607 6.68 6.68 6.56 6.60 -0.05 314 1,231 +40
Nov00 000607 6.86 6.87 6.76 6.80 -0.03 555 1,594 +57
Jan01 000607 7.05 7.06 6.99 7.02 -0.01 246 1,119 +131
Total Volume and Open Interest 2,624 8,312 +446
Live Cattle(CME)
Jun00 000607 68.700 68.925 68.625 68.825 +0.025 3,861 15,054 -996
Aug00 000607 68.500 68.725 68.200 68.350 -0.250 10,550 46,064 -1,941
Oct00 000607 70.800 70.875 70.400 70.575 -0.275 2,133 25,859 -55
Dec00 000607 72.425 72.500 72.050 72.050 -0.350 516 8,984 +27
Feb01 000607 73.750 73.800 73.475 73.600 -0.200 184 4,542 +10
Apr01 000607 75.700 75.775 75.550 75.600 -0.175 165 4,705 +108
Total Volume and Open Interest 17,435 107,723 -2,859
Feeder Cattle(CME)
Aug00 000607 85.650 85.700 85.300 85.575 +0.100 1,156 9,227 -129
Sep00 000607 85.550 85.750 85.250 85.600 +0.125 98 2,023 +5
Oct00 000607 86.450 86.500 86.050 86.225 -0.075 136 2,520 +28
Nov00 000607 87.200 87.400 87.000 87.100 +0.050 62 1,844 +21
Jan01 000607 88.100 88.125 87.850 88.025 +0.050 25 1,243 -1
Mar01 000607 88.000 88.000 87.900 88.000 unch 1 258 +1
Apr01 000607 88.000 88.000 87.800 88.000 unch 4 40 +3
Total Volume and Open Interest 1,482 17,157 -72
Lean Hogs(CME)
Jun00 000607 68.400 68.625 68.050 68.550 -0.475 5,101 12,230 -1,594
Jul00 000607 70.750 70.850 69.700 70.100 -1.150 5,311 16,875 +378
Aug00 000607 69.600 69.600 68.850 69.475 -0.425 2,161 12,662 -165
Oct00 000607 59.525 59.750 59.000 59.575 -0.400 994 7,744 +33
Dec00 000607 57.300 57.300 56.900 57.100 -0.325 169 6,006 +3
Feb01 000607 57.250 57.500 57.200 57.400 -0.500 43 1,701 +7
Apr01 000607 55.400 55.425 55.250 55.250 -0.150 3 529 +2
Jun01 000607 62.050 62.050 62.050 62.050 -0.050 1 43 -1
Total Volume and Open Interest 13,783 57,795 -1,337
Pork Bellies(CME)
Jul00 000607 90.500 91.500 89.400 90.225 -0.200 1,649 3,889 -57
Aug00 000607 87.400 88.850 86.525 86.950 -0.175 358 1,725 +4
Feb01 000607 73.750 75.300 73.750 74.600 -0.600 12 107 +7
Mar01 000607 75.500 75.600 75.500 75.500 unch 4 11 +4
May01 000607 76.750 76.850 76.750 76.750 unch 1 1 +0
Total Volume and Open Interest 2,024 5,733 -42
Cocoa(NYBOT)
Jul00 000607 827 827 806 817 -15 4,374 26,391 -1,639
Sep00 000607 852 855 835 846 -15 2,872 29,659 +226
Dec00 000607 885 889 872 880 -16 2,995 20,497 +822
Mar01 000607 918 918 906 916 -13 156 7,923 +102
May01 000607 939 940 936 940 -15 66 5,625 +31
Jul01 000607 965 965 965 965 -15 3 7,024 +0
Sep01 000607 990 990 990 990 -15 1 5,078 +0
Total Volume and Open Interest 11,981 113,956 +1,042
Coffee "C"(NYBOT)
Jul00 000607 91.00 92.90 90.50 92.05 +2.90 10,278 26,089 +799
Sep00 000607 94.50 96.10 94.00 95.30 +2.80 5,514 17,939 +1,314
Dec00 000607 98.50 100.20 98.00 99.40 +2.80 1,614 6,222 +448
Mar01 000607 103.00 104.00 102.80 103.70 +2.65 592 2,544 +182
May01 000607 105.50 107.10 105.50 106.20 +2.70 35 320 +19
Jul01 000607 108.70 108.70 108.70 108.70 +2.70 20 75 +18
Total Volume and Open Interest 18,053 53,233 +2,780
Orange Juice(NYBOT)
Jul00 000607 82.00 83.90 81.95 83.15 +1.05 958 10,896 -34
Sep00 000607 82.15 83.50 82.15 83.25 +0.95 311 6,373 +136
Nov00 000607 82.20 83.25 82.20 83.25 +1.25 76 3,787 +29
Jan01 000607 83.45 83.45 83.40 83.40 +1.30 266 1,690 +199
Mar01 000607 83.50 83.60 83.40 83.60 +1.20 40 1,381 +8
Total Volume and Open Interest 1,651 24,594 +338
Sugar #11(NYBOT)
Jul00 000607 8.31 8.39 8.10 8.16 +0.01 9,552 86,376 -1,690
Oct00 000607 8.32 8.38 8.10 8.16 -0.01 5,718 65,128 +2,053
Mar01 000607 8.20 8.25 8.06 8.08 -0.01 1,935 38,316 +500
May01 000607 8.13 8.17 8.02 8.03 unch 536 5,666 +215
Jul01 000607 8.10 8.11 7.96 7.96 -0.01 54 6,950 +12
Total Volume and Open Interest 17,993 213,895 +1,072
London Cocoa(LCE)
Jul00 000607 618 619 600 604 -14 1,016 27,591 -462
Sep00 000607 638 639 620 624 -14 641 33,863 +259
Dec00 000607 673 673 655 659 -13 492 37,837 -35
Mar01 000607 685 688 670 675 -12 691 26,826 +418
May01 000607 700 700 689 690 -12 76 17,988 +30
Jul01 000607 714 714 704 704 -12 39 4,877 -18
Sep01 000607 719 719 719 719 -12 0 3,772 +0
Total Volume and Open Interest 3,006 177,032 +191
London Coffee(LCE)
Jul00 000607 918.00 938.00 915.00 936.00 +11.00 1,630 28,686 -376
Sep00 000607 930.00 952.00 928.00 951.00 +11.00 939 20,185 +386
Nov00 000607 942.00 963.00 942.00 963.00 +10.00 77 7,018 -17
Jan01 000607 960.00 978.00 956.00 978.00 +10.00 136 2,519 +101
Mar01 000607 978.00 993.00 971.00 993.00 +10.00 34 886 +34
May01 000607 990.00 1007.00 990.00 1007.00 +10.00 0 603 +0
Total Volume and Open Interest 2,826 59,897 +128
London Sugar(LCE)
Aug00 000607 226.70 231.90 226.70 227.40 +0.80 1,372 21,420 -302
Oct00 000607 227.20 232.00 227.20 228.20 +1.10 389 12,663 +39
Dec00 000607 228.00 232.00 228.00 229.10 +1.50 80 3,034 +21
Mar01 000607 228.00 231.50 228.00 228.20 +0.60 59 4,548 +27
May01 000607 226.70 226.70 226.70 226.70 +0.70 1 531 +0
Total Volume and Open Interest 1,901 44,866 -215
Cotton(NYBOT)
Jul00 000607 57.60 58.45 57.40 58.25 +0.65 8,858 20,928 -1,972
Oct00 000607 59.95 60.70 59.75 60.68 +0.98 627 2,422 +121
Dec00 000607 61.00 61.90 60.85 61.78 +0.90 5,138 21,017 -303
Mar01 000607 62.40 62.95 62.05 62.95 +0.80 548 3,421 +165
May01 000607 63.00 63.60 62.70 63.55 +0.87 326 1,911 +191
Jul01 000607 63.90 64.50 63.90 64.40 +0.85 67 580 +12
Total Volume and Open Interest 15,687 50,712 -1,716
Lumber(CME)
Jul00 000607 287.3 289.2 284.3 286.9 -1.3 973 2,214 -8
Sep00 000607 290.4 292.8 289.0 291.0 +1.0 307 608 +20
Nov00 000607 292.7 293.3 291.9 292.3 +0.6 112 385 +13
Jan01 000607 297.0 297.0 294.5 295.1 +0.4 1 12 +0
Total Volume and Open Interest 1,392 3,219 +25
Crude Oil(NYM)
Jul00 000607 29.60 30.18 28.90 29.95 +0.20 51,278 112,594 -3,566
Aug00 000607 28.65 29.50 28.30 29.28 +0.31 26,241 77,620 +3,300
Sep00 000607 28.00 28.70 27.75 28.66 +0.36 10,500 35,938 +342
Oct00 000607 27.30 28.13 27.30 28.13 +0.37 5,715 22,483 +1,337
Nov00 000607 26.90 27.67 26.90 27.67 +0.38 4,547 17,625 -1,081
Dec00 000607 26.55 27.40 26.50 27.23 +0.39 6,264 42,121 +859
Jan01 000607 26.26 27.00 26.26 26.80 +0.39 3,390 17,345 +865
Feb01 000607 25.90 26.41 25.90 26.41 +0.37 487 7,843 +217
Mar01 000607 25.65 26.06 25.65 26.06 +0.38 654 9,775 -151
Apr01 000607 25.22 25.71 25.22 25.71 +0.39 564 4,353 -29
Total Volume and Open Interest 113,477 459,603 +3,467
Heating Oil(NYM)
Jul00 000607 74.00 75.90 73.00 74.91 -0.43 10,717 32,545 +305
Aug00 000607 73.80 75.90 73.20 75.21 +0.12 3,791 15,270 +334
Sep00 000607 74.00 76.30 73.60 75.46 +0.12 1,708 9,062 +141
Oct00 000607 75.10 76.75 74.10 75.81 +0.17 615 6,750 +107
Nov00 000607 75.25 76.90 74.85 76.11 +0.22 1,101 10,630 -147
Dec00 000607 75.40 76.50 74.50 76.26 +0.22 1,759 18,051 -25
Jan01 000607 74.80 75.80 74.40 75.61 +0.22 1,638 8,105 +482
Feb01 000607 73.00 74.30 72.70 74.06 +0.27 788 6,935 +3
Mar01 000607 70.60 71.46 70.50 71.46 +0.32 293 4,786 -57
Apr01 000607 68.15 68.71 68.00 68.71 +0.42 404 2,000 +302
Total Volume and Open Interest 23,775 118,467 +1,991
Unleaded Gas(NYM)
Jul00 000607 98.00 101.40 96.40 101.06 +2.23 18,496 40,721 -631
Aug00 000607 94.20 97.30 93.25 97.13 +1.57 10,297 19,543 +758
Sep00 000607 89.15 91.60 88.70 91.43 +0.97 3,978 16,540 +349
Oct00 000607 82.86 84.60 82.30 84.60 +0.74 821 9,716 -82
Nov00 000607 78.35 80.00 78.10 79.85 +0.60 662 4,903 +229
Dec00 000607 76.20 77.25 76.20 77.25 +0.35 161 2,321 +137
Jan01 000607 74.65 74.65 74.65 74.65 -0.25 159 424 +110
Feb01 000607 72.80 73.55 72.80 73.55 -0.25 90 451 +50
Total Volume and Open Interest 34,664 95,327 +920
Natural Gas(NYM)
Jul00 000607 4.210 4.220 3.930 3.945 -0.349 250 53,440 -5,345
Aug00 000607 4.185 4.200 3.910 3.929 -0.337 16,117 34,454 +2,664
Sep00 000607 4.170 4.180 3.900 3.911 -0.320 4,804 27,385 +5
Oct00 000607 4.150 4.150 3.900 3.906 -0.314 5,857 26,746 -606
Nov00 000607 4.210 4.220 3.983 3.983 -0.303 2,597 17,076 -13
Dec00 000607 4.280 4.280 4.050 4.070 -0.285 5,445 25,538 -752
Jan01 000607 4.265 4.265 4.035 4.070 -0.280 4,329 23,766 +90
Feb01 000607 4.050 4.050 3.860 3.860 -0.275 1,871 12,352 +145
Total Volume and Open Interest 47,300 342,606 -4,633
Brent Crude Oil(IPE)
Jul00 000607 28.55 29.28 27.90 29.22 +0.63 25,443 70,112 -2,928
Aug00 000607 27.65 28.19 26.98 28.06 +0.45 17,148 81,819 +3,112
Sep00 000607 26.90 27.45 26.30 27.39 +0.49 6,025 25,530 -289
Oct00 000607 26.36 26.94 25.94 26.94 +0.50 3,140 16,964 +278
Nov00 000607 26.19 26.63 25.71 26.63 +0.51 1,203 10,141 +499
Dec00 000607 25.87 26.25 25.35 26.25 +0.45 2,092 30,746 +408
Jan01 000607 25.42 25.83 24.93 25.83 +0.48 663 11,405 -298
Feb01 000607 25.01 25.44 25.01 25.44 +0.50 8 7,456 +0
Total Volume and Open Interest 55,737 301,839 +782
Gas Oil(IPE)
Jun00 000607 229.50 230.00 225.25 227.25 -4.25 12,690 19,296 -3,414
Jul00 000607 226.75 226.75 221.50 223.25 -4.50 9,595 34,764 +2,953
Aug00 000607 225.50 225.50 221.00 222.75 -4.50 2,669 12,071 +805
Sep00 000607 225.00 225.50 223.25 223.75 -3.75 239 7,478 -110
Oct00 000607 226.00 226.75 224.00 224.75 -4.75 456 5,461 +191
Nov00 000607 224.25 225.00 224.25 224.25 -5.00 67 2,918 +67
Dec00 000607 224.50 225.50 223.00 223.50 -5.25 990 20,168 +197
Jan01 000607 223.25 223.25 221.00 221.25 -5.00 620 2,633 +55
Total Volume and Open Interest 27,581 111,377 +894
US Dollar Index(NYBOT)
Jun00 000607 106.54 106.74 106.03 106.15 -0.37 1,421 4,998 -81
Sep00 000607 106.20 106.35 105.70 105.79 -0.35 279 2,308 +66
Dec00 000607 105.55 105.55 105.43 105.43 -0.33 0 2 +0
Total Volume and Open Interest 1,600 7,308 -15
Australian Dollar(IMM)
Jun00 000607 58.94 59.40 58.82 59.27 +0.31 5,231 23,050 +742
Sep00 000607 59.00 59.40 58.93 59.37 +0.31 2,740 2,327 +313
Dec00 000607 59.47 59.47 59.47 59.47 +0.31 1 64 +0
Total Volume and Open Interest 8,006 25,818 +1,090
British Pound(IMM)
Jun00 000607 152.24 152.58 151.90 152.22 -0.74 9,513 47,303 -2,242
Sep00 000607 152.54 152.86 152.20 152.50 -0.74 1,426 2,761 +777
Dec00 000607 153.00 153.00 152.60 152.80 -0.74 2 248 +0
Total Volume and Open Interest 10,941 50,316 -1,465
Canadian Dollar(IMM)
Jun00 000607 67.84 67.87 67.61 67.64 -0.15 8,450 50,987 -2,452
Sep00 000607 67.96 68.02 67.75 67.79 -0.15 1,257 13,503 -136
Dec00 000607 68.12 68.12 67.93 67.94 -0.15 18 2,889 +7
Mar01 000607 68.10 68.10 68.10 68.10 -0.15 2 707 +1
Total Volume and Open Interest 9,727 68,252 -2,580
Japanese Yen(IMM)
Jun00 000607 94.85 95.14 94.66 94.98 +0.10 30,240 77,097 +298
Sep00 000607 96.48 96.75 96.29 96.59 +0.11 3,651 4,339 +982
Dec00 000607 98.26 98.26 98.26 98.26 +0.12 101 589 -5
Total Volume and Open Interest 33,992 82,045 +1,275
Swiss Franc(IMM)
Jun00 000607 61.04 61.44 60.91 61.37 +0.50 17,630 36,859 -1,842
Sep00 000607 61.63 62.02 61.49 61.94 +0.52 1,524 3,384 +1,751
Dec00 000607 62.45 62.45 62.45 62.45 +0.52 0 37 +0
Total Volume and Open Interest 19,154 40,281 -91
EuroFX(IMM)
Jun00 000607 95.60 96.35 95.44 96.19 +0.63 21,065 59,132 -2,072
Sep00 000607 96.20 96.91 96.04 96.77 +0.64 3,761 6,918 +2,501
Dec00 000607 96.72 97.34 96.72 97.34 +0.65 120 303 -7
Total Volume and Open Interest 24,946 66,367 +422
Mexican Peso(IMM)
Jun00 000607 10170.0 10210.0 10080.0 10105.0 -105.0 15,405 17,992 +1,295
Sep00 000607 9860.0 9920.0 9800.0 9810.0 -100.0 2,410 4,455 +1,139
Total Volume and Open Interest 17,895 24,115 +2,473
30-Year T-Bonds(CBOT)
Jun00 000607 96~29 97~16 96~19 97~11 +0~10 15,802 62,795 -9,850
Sep00 000607 96~30 97~15 96~15 97~08 +0~10 169,592 331,562 +13,155
Dec00 000607 96~25 97~07 96~25 97~07 +0~10 26 3,211 +26
Total Volume and Open Interest 185,420 397,802 +3,331
Municipal Bonds(CBOT)
Jun00 000607 94~27 95~08 94~24 95~03 +0~02 1,159 11,664 -830
Sep00 000607 94~07 94~19 94~01 94~14 +0~03 2,504 14,372 +1,111
Total Volume and Open Interest 3,663 26,436 +281
10-Year T-Notes(CBOT)
Jun00 000607 97~270 98~045 97~210 98~000 +0~020 29,262 109,165 -20,485
Sep00 000607 97~245 97~300 97~135 97~250 +0~015 140,080 462,548 +26,024
Total Volume and Open Interest 169,342 571,804 +5,539
5-Year T-Notes(CBOT)
Jun00 000607 98~120 98~155 98~070 98~130 +0~005 24,909 66,353 -16,782
Sep00 000607 98~075 98~120 98~035 98~100 +0~005 68,901 312,762 +12,144
Total Volume and Open Interest 93,810 379,115 -4,638
2 Year T-Notes(CBOT)
Jun00 000607 98~126 99~000 98~120 98~126 -0~002 2,356 11,792 -1,667
Sep00 000607 98~108 98~114 98~104 98~112 -0~002 3,289 37,367 +649
Total Volume and Open Interest 5,645 49,159 -1,018
3-Mth T-Bills(IMM)
Sep00 000607 93.83 93.83 93.83 93.83 +0.01 107 201 +91
Total Volume and Open Interest 161 773 +52
Eurodollars(IMM)
Jun00 000607 93.175 93.180 93.173 93.180 -0.003 44,683 452,851 -2,443
Sep00 000607 92.950 92.965 92.940 92.945 -0.020 102,686 565,942 +1,948
Dec00 000607 92.770 92.785 92.750 92.765 -0.025 95,886 464,191 -12,986
Mar01 000607 92.770 92.780 92.735 92.750 -0.035 63,030 365,523 -4,573
Jun01 000607 92.740 92.745 92.695 92.720 -0.035 41,893 259,023 +3,520
Sep01 000607 92.730 92.740 92.690 92.710 -0.040 32,916 206,895 -2,152
Dec01 000607 92.700 92.700 92.650 92.670 -0.040 12,007 152,378 -968
Mar02 000607 92.755 92.765 92.710 92.740 -0.030 9,192 136,457 -46
Jun02 000607 92.760 92.765 92.715 92.740 -0.035 7,292 100,283 +1,006
Sep02 000607 92.770 92.775 92.725 92.750 -0.035 4,346 94,417 -412
Dec02 000607 92.735 92.740 92.685 92.710 -0.035 4,887 74,438 -502
Mar03 000607 92.790 92.790 92.740 92.765 -0.035 4,032 73,545 -648
Total Volume and Open Interest 453,211 3,337,488 -17,779
3-Mth Euro-Yen(IMM)
Jun00 000607 99.88 99.88 99.86 99.87 -0.01 530 14,790 -248
Sep00 000607 99.71 99.71 99.70 99.71 -0.02 913 13,483 -19
Dec00 000607 99.54 99.54 99.54 99.54 -0.02 1,651 15,104 -112
Mar01 000607 99.43 99.44 99.43 99.43 -0.03 685 14,953 +302
Jun01 000607 99.32 99.32 99.31 99.31 -0.02 276 5,003 -85
Sep01 000607 99.18 99.18 99.17 99.17 -0.02 314 19,271 +401
Dec01 000607 99.04 99.04 99.04 99.04 -0.02 0 1,492 -188
Mar02 000607 98.92 98.92 98.90 98.92 -0.02 100 1,591 +0
Jun02 000607 98.81 98.81 98.79 98.81 unch 1 79 +0
Sep02 000607 98.67 98.67 98.67 98.67 unch 0 30 +0
Total Volume and Open Interest 4,469 85,851 +51
3-Mth Euro-Yen(SIMEX)
Jun00 000607 99.88 99.88 99.87 99.87 -0.01 1,438 78,080 +1,811
Sep00 000607 99.72 99.73 99.71 99.71 -0.01 7,000 74,347 +939
Dec00 000607 99.56 99.56 99.54 99.54 -0.02 6,010 82,387 +1,096
Mar01 000607 99.46 99.46 99.43 99.43 -0.03 5,267 77,408 +3,238
Jun01 000607 99.33 99.33 99.32 99.32 -0.01 2,855 64,436 +2,677
Sep01 000607 99.19 99.19 99.18 99.18 -0.01 1,610 58,313 +590
Dec01 000607 99.04 99.04 99.04 99.04 unch 1,350 18,427 -66
Mar02 000607 98.94 98.94 98.92 98.92 -0.01 664 12,273 +77
Total Volume and Open Interest 26,194 468,691 +10,362
German Euro-Bund(EUREX)
Jun00 000607 106.25 106.28 105.92 106.19 +0.06 646,949 462,065 -71,817
Sep00 000607 106.01 106.01 105.62 105.92 +0.07 262,174 301,904 +33,782
Dec00 000607 105.55 105.55 105.55 105.55 +0.02 994 3,152 +669
Total Volume and Open Interest 910,117 767,121 -37,366
German Euro-Bobl(EUREX)
Jun00 000607 103.70 103.71 103.56 103.59 +0.01 313,606 264,365 -26,724
Sep00 000607 103.92 103.92 103.68 103.81 unch 144,302 150,504 +33,442
Dec00 000607 103.53 103.53 103.53 103.53 +0.12 0 2,501 +0
Total Volume and Open Interest 457,908 417,370 +6,718
Long Gilt(LIFFE)
Jun00 000607 114~26 114~26 114~11 114~20 -0~03 7,475 11,790 -2,772
Sep00 000607 114~16 114~17 113~31 114~10 -0~03 15,368 55,054 +1,100
Total Volume and Open Interest 22,843 66,844 -1,672
3-Mth Short Sterling(LIFFE)
Jun00 000607 93.74 93.78 93.72 93.77 +0.03 11,364 177,006 -696
Sep00 000607 93.59 93.61 93.56 93.60 +0.02 17,419 210,274 +940
Dec00 000607 93.43 93.46 93.42 93.45 +0.02 16,872 166,793 +1,203
Total Volume and Open Interest 72,762 904,913 -3,514
3-Mth Euribor(LIFFE)
Jun00 000607 95.550 95.570 95.545 95.565 +0.020 70,767 285,438 +3,164
Sep00 000607 95.295 95.330 95.290 95.310 +0.025 114,200 338,633 -10,920
Dec00 000607 95.060 95.095 95.045 95.070 +0.025 61,604 198,637 +2,497
Total Volume and Open Interest 346,477 1,352,652 -6,704
3-Mth Aus T-Bills(SFE)
Jun00 000607 93.82 93.84 93.81 93.81 -0.01 5,630 98,209 +98,209
Sep00 000607 93.74 93.78 93.73 93.74 unch 4,180 199,074 +199,074
Dec00 000607 93.67 93.68 93.62 93.63 -0.01 584 52,659 +52,659
Mar01 000607 93.60 93.63 93.57 93.58 -0.01 442 28,090 +28,090
Jun01 000607 93.54 93.57 93.53 93.53 +0.01 280 15,993 +15,993
Sep01 000607 93.51 93.52 93.47 93.47 unch 120 8,809 +8,809
Dec01 000607 93.44 93.44 93.43 93.43 unch 305 6,625 +6,625
Mar02 000607 93.44 93.44 93.41 93.41 +0.01 125 5,473 +5,473
Jun02 000607 93.39 93.39 93.37 93.37 unch 45 2,585 +2,585
Sep02 000607 93.35 93.35 93.35 93.35 +0.01 50 2,109 +2,109
Total Volume and Open Interest 11,986 423,915 +423,915
10-Year Aus T-Bonds(SFE)
Jun00 000607 93.89 93.96 93.85 93.90 +0.01 1,906 191,156 +191,156
Sep00 000607 93.93 93.94 93.87 93.87 -0.01 627 1,595 +1,595
Total Volume and Open Interest 2,533 192,751 +192,751
3-Year Aus T-Bonds(SFE)
Jun00 000607 93.98 94.04 93.96 93.97 unch 4,585 402,029 +402,029
Sep00 000607 93.94 93.98 93.93 93.93 unch 1,691 3,069 +3,069
Total Volume and Open Interest 6,276 405,098 +405,098
Gold(CMX)
Jun00 000607 285.5 287.2 284.0 287.2 -1.8 94 210 -60
Aug00 000607 288.7 290.4 286.9 290.0 -1.8 39,835 76,540 -3,325
Oct00 000607 292.2 293.0 290.0 293.0 -1.8 221 4,233 +17
Dec00 000607 295.0 296.5 293.1 296.1 -1.7 418 21,931 +34
Feb01 000607 296.9 298.8 296.0 298.8 -1.7 22 10,061 -8
Apr01 000607 301.6 301.6 301.6 301.6 -1.7 161 3,495 -26
Total Volume and Open Interest 41,209 140,841 -3,307
Silver(CMX)
Jul00 000607 509.0 513.5 508.5 512.0 +1.0 24,055 53,436 -3,366
Sep00 000607 514.0 517.0 513.0 516.1 +1.5 1,422 8,187 +23
Dec00 000607 519.5 523.0 517.0 521.2 +1.8 648 8,764 +116
Mar01 000607 525.1 525.1 525.1 525.1 +2.1 4 870 -2
May01 000607 527.1 527.1 527.1 527.1 +2.1 2 810 +0
Total Volume and Open Interest 26,211 76,295 -3,183
Platinum(NYM)
Jul00 000607 554.0 555.0 533.5 534.3 -17.1 929 9,956 -157
Oct00 000607 535.0 535.0 516.0 518.3 -16.1 19 1,460 -8
Jan01 000607 514.0 514.0 503.3 503.3 -15.1 5 23 +5
Total Volume and Open Interest 953 11,439 -160
Palladium(NYME)
Jun00 000607 635.00 641.15 635.00 641.15 +20.50 33 86 -2
Sep00 000607 628.00 644.00 625.00 641.65 +20.50 141 1,981 +42
Dec00 000607 636.00 639.65 636.00 639.65 +20.50 2 113 +0
Total Volume and Open Interest 174 2,180 +40
Copper(CMX)
Jul00 000607 80.10 80.30 78.45 79.45 -1.00 4,387 31,649 -119
Sep00 000607 80.60 80.60 79.10 80.05 -0.85 726 9,394 +178
Dec00 000607 80.90 80.90 79.35 80.35 -0.85 258 7,079 +55
Mar01 000607 79.80 80.65 79.80 80.60 -0.70 12 2,071 +7
May01 000607 80.10 80.60 80.00 80.60 -0.70 0 871 +0
Total Volume and Open Interest 6,031 63,966 +57
DJIA Index(CBOT)
Jun00 000607 10746 10870 10720 10830 +68 11,229 16,301 -740
Sep00 000607 10895 11005 10860 10968 +67 1,143 2,120 +748
Dec00 000607 11045 11150 11025 11122 +67 73 2,052 +52
Total Volume and Open Interest 12,445 20,479 +60
S & P 500(CME)
Jun00 000607 1462.50 1477.50 1457.50 1472.00 +9.00 87,588 305,578 -19,888
Sep00 000607 1485.00 1499.50 1479.50 1494.30 +9.20 40,956 97,405 +22,274
Dec00 000607 1507.00 1521.00 1506.00 1517.70 +9.20 96 4,457 -7
Mar01 000607 1541.20 1544.70 1529.70 1541.20 +9.00 2 685 +1
Total Volume and Open Interest 128,647 408,788 +2,380
S & P 500 E-Mini(Globex)
Jun00 000607 1463.50 1477.50 1457.50 1472.00 +9.00 66,307 42,314 -2,195
Sep00 000607 1485.25 1500.00 1479.50 1494.25 +9.25 360 425 +88
Total Volume and Open Interest 66,667 42,739 -2,107
NASDAQ 100(CME)
Jun00 000607 3670.00 3745.00 3600.00 3737.50 +75.00 17,954 34,255 -1,634
Sep00 000607 3720.00 3796.50 3670.00 3796.50 +76.50 1,982 3,910 +1,139
Dec00 000607 3777.50 3855.50 3777.50 3855.50 +78.00 2 10 +0
Total Volume and Open Interest 19,938 38,175 -495
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000607 3663.5 3746.5 3605.0 3737.5 +75.0 37,738 29,705 +223
Sep00 000607 3735.0 3801.5 3666.5 3796.5 +76.5 89 142 +60
Total Volume and Open Interest 37,827 29,847 +283
NYSE Composite(NYBOT)
Jun00 000607 654.25 659.25 653.25 656.00 +1.75 402 2,292 +35
Sep00 000607 664.00 665.25 664.00 665.25 +1.75 24 284 +6
Dec00 000607 674.50 674.50 674.50 674.50 +1.80 6 220 +2
Total Volume and Open Interest 317 1,913 +81
S & P Midcap 400(CME)
Jun00 000607 493.00 498.00 488.55 496.75 +4.40 2,106 10,960 -1,025
Sep00 000607 498.00 505.00 498.00 504.25 +4.50 1,530 2,170 +837
Dec00 000607 508.80 509.55 508.80 508.80 +4.50      
Total Volume and Open Interest 3,636 13,130 -188
Russell 2000(CME)
Jun00 000607 513.00 519.50 507.25 518.00 +9.25 3,301 11,919 -708
Sep00 000607 517.00 528.00 516.00 525.00 +9.65 2,219 1,349 +800
Dec00 000607 532.80 534.80 532.80 532.80 +9.65      
Total Volume and Open Interest 5,520 13,268 +92
Value Line(KCBT)
Jun00 000607 1080.00 1085.00 1076.00 1083.35 +3.85 34 141 -11
Total Volume and Open Interest 38 168 -10
Nikkei 225(CME)
Jun00 000607 17050 17305 17050 17305 +285 5,555 16,459 -2,202
Sep00 000607 17120 17390 17080 17345 +295 4,736 9,031 +3,061
Total Volume and Open Interest 10,291 25,492 +859
Nikkei 225(SIMEX)
Jun00 000607 17000 17210 17000 17130 -10 28,471 85,874 -7,569
Sep00 000607 17070 17210 16995 17135 -10 24,438 68,741 +22,515
Dec00 000607 17115 17115 17115 17115 -10 0 2,066 +0
Total Volume and Open Interest 22,639 114,166 +1,162
CAC 40(MATIF)
Jun00 000607 6568.0 6579.0 6458.5 6520.0 -41.0 39,303 271,041 +6,529
Jul00 000607 6575.5 6586.5 6485.5 6531.0 -61.0 366 3,702 +228
Aug00 000607 6520.0 6532.0 6515.0 6524.0 -106.5      
Total Volume and Open Interest 40,252 334,989 +7,589
DAX Index(EUREX)
Jun00 000607 7320.0 7334.0 7251.5 7297.0 -65.0 42,449 421,598 -7,837
Sep00 000607 7408.5 7412.5 7333.5 7378.0 -66.0 7,346 10,695 +8,993
Dec00 000607 7435.0 7469.5 7435.0 7466.5 -68.0 39 592 +200
Total Volume and Open Interest 49,834 432,885 +1,356
FT-SE 100(LIFFE)
Jun00 000607 6545.50 6562.00 6491.00 6501.00 -54.00 40,970 195,735 -4,525
Sep00 000607 6610.00 6624.50 6557.00 6564.50 -55.00 11,567 61,345 +9,680
Dec00 000607 6654.00 6654.00 6654.00 6654.00 -54.00 0 1,321 +0
Total Volume and Open Interest 52,537 258,401 +5,155
SPI 200(SFE)
Jun00 000607 3149.0 3155.0 3116.0 3121.0 -26.0 7,692 151,023 +0
Sep00 000607 3170.0 3170.0 3137.0 3139.0 -26.0 428 4,762 +0
Dec00 000607 3156.0 3156.0 3156.0 3156.0 -25.0 30 2,353 +0
Total Volume and Open Interest 8,150 159,278 +0
GSCI(CME)
Jun00 000607 225.75 225.75 221.15 224.50 -1.30 96 36,963 -64
Jul00 000607 222.00 224.00 220.50 223.20 -1.20 6,760 1,359 +0
Aug00 000607 220.70 220.70 219.50 220.70 -1.90 0 64 +0
Total Volume and Open Interest 127 38,415 -16
Bridge CRB Index(NYBOT)
Aug00 000607 224.00 224.10 222.40 223.50 -1.45 170 1,674 +95
Nov00 000607 223.25 223.70 222.70 223.70 -1.25 17 693 +0
Jan01 000607 222.95 222.95 222.65 222.65 -2.05 0 250 +0
Total Volume and Open Interest 2,889    
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