Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon June 19, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul00 000619 504.00 505.50 502.00 505.00 +0.25 19,887 43,465 -3,281
Aug00 000619 499.00 500.00 496.25 498.00 -3.25 7,616 20,665 +1,185
Sep00 000619 494.00 494.50 489.00 491.75 -4.25 3,346 16,051 +564
Nov00 000619 497.50 499.00 493.00 495.75 -5.00 25,018 63,709 +1,054
Jan01 000619 507.00 507.50 503.50 504.75 -5.25 1,377 6,697 +392
Mar01 000619 515.00 516.00 511.50 513.00 -5.00 186 5,025 +38
May01 000619 520.00 520.00 517.00 520.00 -3.00 183 6,138 -64
Total Volume and Open Interest 57,750 167,338 -82
Soybean Meal(CBOT)
Jul00 000619 170.70 171.70 170.00 170.80 -0.10 24,379 34,377 -4,770
Aug00 000619 166.00 166.40 163.90 164.60 -1.50 5,222 18,026 +748
Sep00 000619 162.80 162.80 159.30 160.00 -2.40 2,747 10,729 +599
Oct00 000619 160.20 160.20 155.60 157.00 -2.60 1,360 8,687 +387
Dec00 000619 160.50 160.50 156.00 157.60 -2.90 7,614 33,135 +1,179
Jan01 000619 160.50 160.50 156.70 157.90 -3.40 94 3,121 +2
Mar01 000619 162.50 162.50 159.00 159.70 -3.30 158 3,020 +33
May01 000619 163.00 163.00 159.00 160.30 -2.70 104 2,930 -33
Total Volume and Open Interest 41,735 114,612 -1,861
Soybean Oil(CBOT)
Jul00 000619 16.45 16.70 16.42 16.59 +0.14 8,542 36,435 -1,497
Aug00 000619 16.67 16.89 16.61 16.76 +0.09 2,774 25,922 +543
Sep00 000619 16.83 17.07 16.83 16.92 +0.12 886 15,504 -297
Oct00 000619 17.03 17.23 17.03 17.04 +0.08 232 10,341 -24
Dec00 000619 17.35 17.54 17.30 17.41 +0.09 5,467 30,813 +1,228
Jan01 000619 17.70 17.85 17.70 17.72 +0.04 459 13,125 -277
Mar01 000619 18.05 18.10 18.00 18.00 +0.02 32 5,135 +8
May01 000619 18.35 18.45 18.31 18.31 +0.09 8 4,898 +2
Total Volume and Open Interest 18,406 146,237 -309
Canola(WCE)
Aug00 000619 259.8 259.8 259.5 259.5 -0.6 83 5,498 +49
Sep00 000619 262.7 262.7 262.1 262.1 -1.1 2 1,185 +2
Nov00 000619 267.5 268.0 266.8 267.6 -0.6 2,769 28,108 -593
Jan01 000619 273.2 273.2 273.2 273.2 unch 15 4,569 +0
Mar01 000619 279.0 279.0 279.0 279.0 -0.9 0 287 +0
Total Volume and Open Interest 5,468 54,538 -1,931
Corn(CBOT)
Jul00 000619 204.75 205.75 203.50 205.50 -1.75 28,619 150,117 -4,333
Sep00 000619 213.50 214.00 212.00 213.75 -2.25 7,780 98,736 +1,616
Nov00 000619 222.25 222.25 220.00 221.25 -2.00 14 1,081 +10
Dec00 000619 225.00 225.50 223.50 225.25 -2.25 14,872 158,733 +1,149
Jan01 000619 229.50 229.50 229.50 229.50 -1.75 2 87 +0
Mar01 000619 235.00 236.25 234.00 236.25 -1.25 1,861 22,533 +470
Total Volume and Open Interest 54,049 450,398 -1,295
Wheat(CBOT)
Jul00 000619 263.50 269.50 261.50 268.75 +5.75 11,340 47,434 -2,637
Sep00 000619 275.00 281.00 274.00 280.25 +5.00 3,507 40,194 +850
Dec00 000619 291.50 298.00 289.50 297.00 +5.25 4,564 33,340 +330
Mar01 000619 303.50 308.75 303.00 308.50 +4.75 977 10,474 +566
May01 000619 314.00 314.00 314.00 314.00 +4.00 0 192 +0
Total Volume and Open Interest 20,430 136,757 -859
Wheat(KCBT)
Jul00 000619 295.50 301.50 294.50 301.00 +4.75 5,391 22,850 -1,238
Sep00 000619 306.00 313.50 305.00 312.00 +6.00 3,948 23,621 +2,344
Dec00 000619 320.50 326.00 318.75 325.25 +4.25 990 19,263 +329
Mar01 000619 331.25 337.50 330.50 337.50 +5.50 91 2,647 +17
May01 000619 337.00 342.00 336.00 342.00 +4.50 1 572 +1
Total Volume and Open Interest 10,422 69,435 +1,453
Wheat(MGE)
Jul00 000619 323.50 325.00 322.50 325.00 +1.25 1,796 7,820 -192
Sep00 000619 332.00 333.25 330.50 333.00 +1.50 1,343 7,218 -100
Dec00 000619 346.00 347.00 344.50 347.00 +1.00 400 4,247 +165
Mar01 000619 359.00 359.00 359.00 359.00 +0.50 2 392 +1
May01 000619 365.00 365.00 365.00 365.00 unch 0 124 +0
Total Volume and Open Interest 3,541 19,840 -126
Oats(CBOT)
Jul00 000619 108.50 108.50 107.25 107.50 -1.25 408 6,602 -73
Sep00 000619 113.75 113.75 113.25 113.75 -0.75 554 4,172 +208
Dec00 000619 120.00 120.25 119.50 120.25 -0.50 235 5,052 +63
Mar01 000619 128.00 128.00 127.25 127.25 -0.50 15 607 +6
Total Volume and Open Interest 1,212 16,436 +204
Rough Rice(CBOT)
Jul00 000619 5.28 5.31 5.05 5.09 -0.20 275 3,313 -96
Sep00 000619 6.55 6.57 6.35 6.42 -0.13 143 1,162 +37
Nov00 000619 6.79 6.81 6.60 6.67 -0.10 45 1,702 +0
Jan01 000619 7.00 7.00 6.83 6.90 -0.09 24 1,303 +13
Total Volume and Open Interest 487 7,619 -46
Live Cattle(CME)
Jun00 000619 68.400 68.550 68.300 68.425 -0.175      
Aug00 000619 67.350 67.500 67.200 67.225 -0.575      
Oct00 000619 69.300 69.675 69.300 69.475 -0.550      
Dec00 000619 71.400 71.650 71.375 71.475 -0.375      
Feb01 000619 73.200 73.200 72.900 73.025 -0.375      
Apr01 000619 75.250 75.350 75.150 75.225 -0.275      
Total Volume and Open Interest      
Feeder Cattle(CME)
Aug00 000619 85.600 86.000 85.550 85.925 +0.075      
Sep00 000619 85.500 85.925 85.425 85.800 unch      
Oct00 000619 86.500 86.900 86.500 86.875 +0.100      
Nov00 000619 87.125 87.525 87.125 87.450 unch      
Jan01 000619 87.900 88.150 87.900 88.125 -0.075      
Mar01 000619 87.750 87.975 87.650 87.975 +0.125      
Apr01 000619 87.500 87.675 87.500 87.675 +0.075      
Total Volume and Open Interest      
Lean Hogs(CME)
Jul00 000619 69.800 70.400 69.350 70.325 +0.575 4,735 13,577 -1,292
Aug00 000619 68.550 69.900 68.125 69.750 +1.025 3,778 16,806 -27
Oct00 000619 58.350 59.150 58.100 59.100 +0.325 834 9,179 -177
Dec00 000619 55.350 55.950 55.050 55.875 +0.725 717 6,589 +19
Feb01 000619 56.000 56.550 56.000 56.525 +0.250 31 1,762 +26
Apr01 000619 55.000 55.350 55.000 55.225 +0.275 0 614 +0
Jun01 000619 62.000 62.250 61.950 62.000 -0.250 1 63 +1
Jul01 000619 61.500 62.300 61.500 61.950 -0.400 0 5 +0
Total Volume and Open Interest 10,097 53,791 -1,964
Pork Bellies(CME)
Jul00 000619 86.600 88.350 86.300 88.075 +1.325      
Aug00 000619 84.250 86.650 84.250 85.275 +1.075      
Feb01 000619 74.000 75.900 74.000 74.000 -0.800      
Mar01 000619 74.750 75.400 74.600 75.400 -0.050      
May01 000619 75.800 75.825 75.800 75.800 unch      
Total Volume and Open Interest      
Cocoa(NYBOT)
Jul00 000619 850 853 832 837 -12 7,848 2,978 -4,086
Sep00 000619 888 890 861 865 -19 8,434 43,733 +3,764
Dec00 000619 922 925 900 900 -20 1,034 22,052 +185
Mar01 000619 945 945 935 935 -18 843 8,277 +165
May01 000619 980 980 960 960 -18 0 6,267 +0
Jul01 000619 990 990 984 984 -18 0 7,550 +0
Sep01 000619 1015 1015 1012 1012 -18 13 5,591 +13
Total Volume and Open Interest 18,372 111,199 +241
Coffee "C"(NYBOT)
Jul00 000619 86.75 88.25 86.25 87.20 -0.05 4,197 11,659 -1,622
Sep00 000619 90.25 91.50 90.00 90.50 +0.05 5,173 29,187 +1,355
Dec00 000619 94.50 95.00 94.00 94.50 -0.25 438 6,936 +126
Mar01 000619 98.50 99.25 98.50 98.50 -0.50 178 2,931 -24
May01 000619 101.50 102.00 100.85 100.85 -0.65 53 493 +17
Jul01 000619 104.00 104.00 103.20 103.20 -0.80 7 151 +7
Total Volume and Open Interest 10,046 51,462 -141
Orange Juice(NYBOT)
Jul00 000619 86.50 88.25 85.55 87.40 +2.70 2,426 7,050 -512
Sep00 000619 86.00 87.85 85.80 87.20 +2.55 2,334 10,894 +1,341
Nov00 000619 86.00 87.25 85.70 87.05 +2.40 275 4,104 +150
Jan01 000619 85.60 87.25 85.60 87.15 +2.45 103 1,780 +49
Mar01 000619 85.75 87.10 85.75 87.10 +2.40 120 1,514 +52
Total Volume and Open Interest 5,259 25,928 +1,081
Sugar #11(NYBOT)
Jul00 000619 8.12 8.59 8.07 8.55 +0.36 13,399 51,321 -3,255
Oct00 000619 8.10 8.60 8.07 8.58 +0.40 15,187 80,592 +496
Mar01 000619 8.00 8.42 7.96 8.40 +0.33 2,775 41,960 +699
May01 000619 7.91 8.32 7.91 8.32 +0.31 744 7,915 +272
Jul01 000619 7.80 8.22 7.80 8.22 +0.31 555 7,639 +270
Total Volume and Open Interest 33,203 201,756 -1,267
London Cocoa(LCE)
Jul00 000619 638 638 625 632 -7 3,485 20,348 -2,976
Sep00 000619 656 658 647 653 -7 815 34,782 +328
Dec00 000619 694 694 681 687 -7 911 38,450 -549
Mar01 000619 708 709 696 703 -7 264 28,972 +117
May01 000619 723 723 710 717 -8 0 18,558 +0
Jul01 000619 732 732 732 732 -8 205 5,648 +204
Sep01 000619 747 747 747 747 -8 187 3,922 +0
Total Volume and Open Interest 6,155 176,150 -2,588
London Coffee(LCE)
Jul00 000619 884.00 890.00 881.00 884.00 -6.00 2,848 21,110 -1,307
Sep00 000619 905.00 910.00 902.00 905.00 -3.00 2,379 29,192 +1,144
Nov00 000619 921.00 925.00 920.00 922.00 -4.00 137 7,960 +42
Jan01 000619 934.00 938.00 934.00 936.00 -4.00 94 3,264 +84
Mar01 000619 951.00 951.00 951.00 951.00 -4.00 0 981 +0
May01 000619 966.00 966.00 966.00 966.00 -4.00 0 665 +0
Total Volume and Open Interest 5,458 63,172 -37
London Sugar(LCE)
Aug00 000619 229.50 236.10 228.80 235.30 +4.50 2,431 21,566 -623
Oct00 000619 229.50 236.10 228.20 235.30 +5.80 1,362 12,697 +484
Dec00 000619 230.50 236.10 229.30 235.50 +5.80 383 3,997 +238
Mar01 000619 228.30 235.30 228.30 235.30 +6.40 446 5,124 +93
May01 000619 226.90 233.20 226.90 233.20 +6.30 263 826 -145
Total Volume and Open Interest 5,166 47,848 +290
Cotton(NYBOT)
Jul00 000619 56.50 57.05 56.10 56.11 -0.89 4,353 9,798 -2,349
Oct00 000619 59.50 59.60 59.00 59.14 -0.69 347 2,892 +25
Dec00 000619 60.50 60.75 60.10 60.27 -0.74 4,392 25,633 +106
Mar01 000619 61.93 62.10 61.60 61.60 -0.70 352 3,997 +133
May01 000619 62.60 62.70 62.10 62.25 -0.75 167 2,436 +50
Jul01 000619 63.50 63.50 63.11 63.11 -0.67 16 728 +8
Total Volume and Open Interest 9,718 46,182 -1,957
Lumber(CME)
Jul00 000619 297.0 298.5 292.1 292.2 -3.2      
Sep00 000619 293.8 294.8 289.7 289.9 -3.2      
Nov00 000619 289.6 291.0 288.5 289.4 -0.8      
Jan01 000619 293.7 294.3 292.2 292.7 -1.5      
Total Volume and Open Interest      
Crude Oil(NYM)
Jul00 000619 31.90 32.15 30.90 31.69 -0.64 66,302 67,207 -10,292
Aug00 000619 29.85 29.85 29.05 29.64 -0.38 91,646 128,543 -285
Sep00 000619 28.80 28.80 28.15 28.67 -0.35 17,756 46,888 +1,093
Oct00 000619 28.00 28.16 27.63 28.02 -0.29 4,109 24,850 +454
Nov00 000619 27.40 27.50 27.20 27.50 -0.26 2,405 18,382 -335
Dec00 000619 26.90 27.04 26.55 27.04 -0.21 9,155 39,287 +49
Jan01 000619 26.23 26.60 26.23 26.60 -0.20 692 17,825 +50
Feb01 000619 26.25 26.25 26.19 26.19 -0.19 512 8,150 -185
Mar01 000619 25.80 25.80 25.80 25.80 -0.18 114 9,374 +3
Apr01 000619 25.40 25.43 25.40 25.43 -0.17 2 4,350 +2
Total Volume and Open Interest 195,459 487,258 -9,806
Heating Oil(NYM)
Jul00 000619 74.10 74.80 72.65 73.56 -0.68 14,827 26,803 -705
Aug00 000619 74.50 74.70 72.85 73.67 -0.65 9,746 21,172 +1,165
Sep00 000619 74.70 74.70 73.00 74.02 -0.55 2,665 11,208 +561
Oct00 000619 75.30 75.30 73.75 74.32 -0.50 1,250 8,210 +293
Nov00 000619 75.40 75.50 74.30 74.62 -0.50 761 12,048 +276
Dec00 000619 75.50 75.50 74.05 74.72 -0.45 2,637 19,548 +576
Jan01 000619 74.75 75.25 73.70 74.32 -0.40 1,556 8,686 +310
Feb01 000619 73.90 73.90 72.70 73.07 -0.20 1,003 7,753 -52
Mar01 000619 70.70 71.00 70.25 70.57 -0.05 307 5,735 +85
Apr01 000619 67.80 68.10 67.50 67.87 +0.10 127 2,560 +59
Total Volume and Open Interest 34,944 129,183 +2,583
Unleaded Gas(NYM)
Jul00 000619 107.00 107.50 103.30 105.26 -1.29 17,867 35,971 -362
Aug00 000619 99.80 100.20 97.15 98.27 -1.04 9,002 22,283 -241
Sep00 000619 91.80 91.80 90.00 90.77 -0.88 3,786 21,468 +675
Oct00 000619 83.50 83.50 82.40 82.92 -0.78 780 10,421 -479
Nov00 000619 78.40 78.40 77.45 78.07 -0.68 623 4,670 -463
Dec00 000619 76.00 76.00 74.70 75.52 -0.63 13 2,278 -46
Jan01 000619 72.80 73.92 72.80 73.92 -0.53 76 1,137 +4
Feb01 000619 72.90 73.22 72.50 73.22 -0.53 305 1,011 +208
Total Volume and Open Interest 32,459 100,836 -713
Natural Gas(NYM)
Jul00 000619 4.450 4.450 4.050 4.063 -0.425 40,892 50,036 -702
Aug00 000619 4.405 4.420 4.040 4.053 -0.405 11,436 37,847 +1,038
Sep00 000619 4.360 4.380 4.123 4.123 -0.300 3,552 28,932 +154
Oct00 000619 4.350 4.350 4.101 4.101 -0.300 4,896 28,826 +495
Nov00 000619 4.400 4.400 4.155 4.155 -0.300 3,152 17,186 +530
Dec00 000619 4.475 4.480 4.230 4.230 -0.300 3,321 25,111 +767
Jan01 000619 4.460 4.465 4.213 4.213 -0.300 3,321 25,131 +441
Feb01 000619 4.230 4.230 3.971 3.971 -0.300 1,212 13,214 +181
Total Volume and Open Interest 76,801 354,101 +3,622
Brent Crude Oil(IPE)
Aug00 000619 27.95 28.15 27.58 27.98 -0.37 48,016 89,339 +1,332
Sep00 000619 27.12 27.22 26.72 27.03 -0.37 16,379 38,235 +2,731
Oct00 000619 26.60 26.67 26.22 26.52 -0.18 2,900 19,770 +554
Nov00 000619 26.12 26.20 25.99 26.16 -0.08 1,521 12,544 +435
Dec00 000619 25.75 25.81 25.47 25.80 +0.02 6,463 32,184 -1,015
Jan01 000619 25.11 25.31 25.03 25.31 +0.03 300 11,510 -100
Feb01 000619 24.35 24.89 24.35 24.89 +0.04 3 7,266 +0
Mar01 000619 23.95 24.48 23.95 24.48 +0.03 4 6,596 +0
Total Volume and Open Interest 76,889 259,619 -14,768
Gas Oil(IPE)
Jul00 000619 227.75 227.75 223.50 223.75 -6.75 10,843 36,339 -2,177
Aug00 000619 224.00 224.50 221.00 221.25 -6.00 8,129 20,396 +1,060
Sep00 000619 224.50 225.00 222.75 222.75 -6.00 1,789 8,859 -545
Oct00 000619 225.00 225.25 223.50 223.50 -5.50 1,848 9,470 +227
Nov00 000619 223.50 224.25 222.50 222.50 -5.25 156 3,177 -50
Dec00 000619 222.50 222.50 220.50 220.75 -5.75 2,867 22,060 -432
Jan01 000619 219.50 220.00 218.25 218.25 -5.50 145 3,892 -103
Feb01 000619 215.50 215.50 213.25 213.25 -5.50 0 1,903 +0
Total Volume and Open Interest 25,982 113,786 -1,820
US Dollar Index(NYBOT)
Jun00 000619 105.95 106.30 105.90 106.30 +0.40 180 2,152 -107
Sep00 000619 105.59 106.00 105.30 105.94 +0.42 790 1,436 -147
Dec00 000619 105.56 105.56 105.56 105.56 +0.42 0 3 +0
Total Volume and Open Interest 970 3,591 -254
Australian Dollar(IMM)
Jun00 000619 60.25 60.35 60.10 60.10 -0.59      
Sep00 000619 60.29 60.43 60.15 60.32 -0.47      
Dec00 000619 60.42 60.42 60.40 60.42 -0.47      
Total Volume and Open Interest      
British Pound(IMM)
Jun00 000619 151.30 151.40 151.20 151.20 -0.30      
Sep00 000619 151.50 151.84 151.34 151.58 -0.18      
Dec00 000619 151.80 152.00 151.60 151.88 -0.20      
Total Volume and Open Interest      
Canadian Dollar(IMM)
Jun00 000619 68.15 68.36 68.15 68.25 +0.08      
Sep00 000619 68.32 68.53 68.29 68.40 +0.08      
Dec00 000619 68.64 68.64 68.52 68.56 +0.08      
Mar01 000619 68.72 68.72 68.72 68.72 +0.08      
Total Volume and Open Interest      
Japanese Yen(IMM)
Jun00 000619 94.65 94.70 94.40 94.45 +0.28      
Sep00 000619 96.27 96.30 95.93 96.15 +0.40      
Dec00 000619 97.38 97.70 97.38 97.70 +0.32      
Total Volume and Open Interest      
Swiss Franc(IMM)
Jun00 000619 61.70 61.76 61.53 61.55 -0.35      
Sep00 000619 62.27 62.28 61.87 61.97 -0.46      
Dec00 000619 62.68 62.68 62.47 62.47 -0.45      
Total Volume and Open Interest      
EuroFX(IMM)
Jun00 000619 96.37 96.40 96.01 96.12 -0.43 3,577 21,740 -2,250
Sep00 000619 96.95 96.95 96.31 96.46 -0.64 15,562 54,021 +4,652
Dec00 000619 97.00 97.00 96.99 97.00 -0.64 96 397 +16
Total Volume and Open Interest 19,235 76,187 +2,418
Mexican Peso(IMM)
Jun00 000619 10150.0 10150.0 10120.0 10120.0 +12.0      
Sep00 000619 9830.0 9860.0 9773.0 9845.0 +27.0      
Total Volume and Open Interest      
30-Year T-Bonds(CBOT)
Jun00 000619 97~20 97~24 97~13 97~17 -0~09 5,663 13,856 -4,029
Sep00 000619 97~26 97~27 97~10 97~15 -0~08 164,687 376,868 +6,123
Dec00 000619 97~17 97~17 97~13 97~14 -0~08 111 3,693 +35
Total Volume and Open Interest 170,498 394,741 +2,177
Municipal Bonds(CBOT)
Jun00 000619 96~17 96~17 96~09 96~13 -0~04 690 7,884 -400
Sep00 000619 95~19 95~24 95~08 95~15 -0~04 2,037 17,862 +180
Total Volume and Open Interest 2,730 26,146 -220
10-Year T-Notes(CBOT)
Jun00 000619 98~260 98~270 98~220 98~235 -0~055 11,995 24,944 -4,087
Sep00 000619 98~235 98~245 98~135 98~160 -0~055 171,872 549,865 +2,909
Total Volume and Open Interest 183,997 575,030 -1,048
5-Year T-Notes(CBOT)
Jun00 000619 99~000 99~005 98~295 98~305 -0~030 5,952 13,742 -4,968
Sep00 000619 98~295 98~310 98~280 98~290 -0~030 73,918 375,340 -606
Total Volume and Open Interest 79,870 389,082 -5,574
2 Year T-Notes(CBOT)
Jun00 000619 99~040 99~040 99~034 99~034 -0~008 3 2,509 +0
Sep00 000619 99~024 99~024 99~018 99~022 -0~005 1,412 49,942 +468
Total Volume and Open Interest 1,415 52,451 +468
3-Mth T-Bills(IMM)
Sep00 000619 93.98 93.98 93.93 93.96 -0.05      
Total Volume and Open Interest      
Eurodollars(IMM)
Jun00 000619 93.238 93.238 93.238 93.238 +0.005 45,307 393,760 -17,497
Sep00 000619 93.095 93.100 93.065 93.075 -0.020 144,285 629,658 +12,172
Dec00 000619 92.930 92.935 92.895 92.900 -0.030 104,587 508,397 +7,228
Mar01 000619 92.945 92.945 92.905 92.910 -0.035 98,882 372,671 +3,552
Jun01 000619 92.935 92.935 92.890 92.895 -0.035 48,121 239,132 -22,565
Sep01 000619 92.935 92.940 92.890 92.900 -0.030 62,417 216,173 -1,068
Dec01 000619 92.910 92.910 92.860 92.870 -0.030 17,601 156,554 +2,407
Mar02 000619 92.955 92.955 92.925 92.925 -0.035 17,965 133,961 -714
Jun02 000619 92.950 92.955 92.920 92.930 -0.030 9,862 93,066 -5,024
Sep02 000619 92.965 92.965 92.930 92.935 -0.035 11,478 106,953 +4,526
Dec02 000619 92.930 92.930 92.890 92.900 -0.035 4,335 75,642 +142
Mar03 000619 92.990 92.990 92.955 92.960 -0.035 4,742 78,823 -69
Total Volume and Open Interest 613,123 3,434,178 -3,872
3-Mth Euro-Yen(IMM)
Jun00 000619 0.00 0.00 0.00 0.00 -99.88      
Sep00 000619 99.70 99.71 99.70 99.71 -0.04      
Dec00 000619 99.57 99.57 99.56 99.56 -0.04      
Mar01 000619 99.47 99.47 99.47 99.47 -0.04      
Jun01 000619 99.38 99.38 99.36 99.37 -0.05      
Sep01 000619 99.25 99.25 99.25 99.25 -0.04      
Dec01 000619 99.11 99.11 99.11 99.11 -0.04      
Mar02 000619 99.00 99.00 99.00 99.00 -0.04      
Jun02 000619 98.87 98.87 98.87 98.87 +0.04      
Sep02 000619 98.75 98.75 98.75 98.75 +0.08      
Total Volume and Open Interest      
3-Mth Euro-Yen(SIMEX)
Sep00 000619 99.74 99.75 99.70 99.70 -0.03 6,552 77,592 -1,697
Dec00 000619 99.60 99.61 99.56 99.57 -0.03 8,761 83,222 -1,000
Mar01 000619 99.52 99.54 99.47 99.47 -0.03 7,819 79,262 +91
Jun01 000619 99.43 99.43 99.36 99.38 -0.02 1,385 64,048 +1,738
Sep01 000619 99.30 99.32 99.25 99.25 -0.04 2,416 58,767 +815
Dec01 000619 99.17 99.18 99.10 99.11 -0.03 1,248 20,975 +249
Mar02 000619 99.07 99.07 99.00 99.00 -0.04 60 12,539 -55
Jun02 000619 98.89 98.89 98.89 98.89 -0.03 0 1,780 +0
Total Volume and Open Interest 30,634 481,011 -676
German Euro-Bund(EUREX)
Sep00 000619 106.20 106.43 106.04 106.13 -0.06 492,627 503,736 +8,731
Dec00 000619 105.86 105.86 105.76 105.76 -0.05 775 6,209 -100
Mar01 000619 105.63 105.63 105.63 105.63 -0.06 0 2,373 +330
Total Volume and Open Interest 493,402 512,318 +8,961
German Euro-Bobl(EUREX)
Sep00 000619 103.86 103.98 103.77 103.82 -0.05 200,765 272,147 +5,255
Dec00 000619 103.67 103.67 103.67 103.67 -0.10 0 1,011 -1,031
Mar01 000619 103.42 103.42 103.42 103.42 unch      
Total Volume and Open Interest 200,765 273,158 +4,224
Long Gilt(LIFFE)
Jun00 000619 114~31 115~00 114~25 114~27 -0~05 291 8,305 -24
Sep00 000619 114~20 114~23 114~14 114~17 -0~04 21,199 66,510 +5,598
Total Volume and Open Interest 21,490 74,815 +5,574
3-Mth Short Sterling(LIFFE)
Jun00 000619 93.79 93.81 93.79 93.81 +0.01 8,348 160,811 -277
Sep00 000619 93.68 93.71 93.67 93.70 +0.02 18,778 198,366 -2,035
Dec00 000619 93.57 93.59 93.56 93.59 +0.03 22,004 184,120 -4,579
Total Volume and Open Interest 78,026 901,190 -6,363
3-Mth Euribor(LIFFE)
Jun00 000619 95.530 95.540 95.525 95.530 unch 32,546 215,503 -12,193
Sep00 000619 95.295 95.320 95.255 95.260 -0.030 59,927 339,301 -1,290
Dec00 000619 95.020 95.040 94.970 94.980 -0.035 40,186 232,498 -5,048
Total Volume and Open Interest 204,733 1,355,178 -21,215
3-Mth Aus T-Bills(SFE)
Sep00 000619 93.81 93.82 93.81 93.81 +0.03 1,913 176,052 -5,382
Dec00 000619 93.63 93.64 93.62 93.63 +0.05 811 77,763 -175
Mar01 000619 93.56 93.58 93.56 93.57 +0.06 1,085 31,795 -2,216
Jun01 000619 93.50 93.51 93.50 93.51 +0.05 432 16,051 -2,154
Sep01 000619 93.46 93.46 93.46 93.46 +0.04 310 9,358 -141
Dec01 000619 93.42 93.42 93.41 93.41 +0.02 25 7,040 -155
Mar02 000619 93.39 93.41 93.39 93.39 +0.02 60 5,321 -588
Jun02 000619 93.40 93.40 93.37 93.37 +0.03 450 2,939 -350
Sep02 000619 93.41 93.41 93.40 93.40 +0.06 130 2,556 -38
Dec02 000619 93.41 93.41 93.36 93.36 +0.02 10 1,706 +5
Total Volume and Open Interest 5,236 334,154 -11,544
10-Year Aus T-Bonds(SFE)
Sep00 000619 93.89 93.89 93.83 93.84 -0.06 8,318 103,051 +1,619
Dec00 000619 93.89 93.89 93.89 93.89        
3-Year Aus T-Bonds(SFE)
Sep00 000619 94.01 94.02 93.99 94.00 +0.04 32,960 182,171 +15,449
Dec00 000619 94.01 94.01 94.01 94.01        
Gold(CMX)
Jun00 000619 288.0 288.0 285.6 285.6 -3.1 39 123 +9
Aug00 000619 290.5 290.8 287.5 288.0 -3.2 24,105 80,355 +1,548
Oct00 000619 293.3 293.3 290.5 290.9 -3.2 251 4,198 -131
Dec00 000619 296.0 296.0 293.0 293.7 -3.2 3,114 22,331 +1,072
Feb01 000619 298.5 298.5 296.1 296.1 -3.2 2,168 10,365 +479
Apr01 000619 298.7 298.7 298.7 298.7 -3.2 0 3,495 +0
Total Volume and Open Interest 30,534 145,251 +2,693
Silver(CMX)
Jul00 000619 508.0 508.5 502.5 504.3 -4.2 5,721 45,732 -2,408
Sep00 000619 513.0 513.5 507.5 509.1 -4.1 1,775 11,754 +1,378
Dec00 000619 519.5 519.5 513.5 514.9 -4.3 322 9,319 +178
Mar01 000619 520.0 520.0 519.2 519.2 -4.3 0 942 +0
May01 000619 521.3 521.3 521.3 521.3 -4.3 0 810 +0
Total Volume and Open Interest 7,843 73,176 -827
Platinum(NYM)
Jul00 000619 540.0 549.0 539.0 548.5 +14.4 568 7,919 -277
Oct00 000619 529.5 536.0 526.0 535.5 +15.4 165 2,001 +74
Jan01 000619 520.5 520.5 520.5 520.5 +15.4 0 31 +0
Total Volume and Open Interest 733 9,951 -203
Palladium(NYME)
Jun00 000619 692.15 692.15 692.15 692.15 +7.20 18 42 +2
Sep00 000619 694.00 696.90 687.50 692.15 +7.20 46 1,804 +5
Dec00 000619 690.15 690.15 690.15 690.15 +7.20 0 117 +0
Total Volume and Open Interest 64 1,963 +7
Copper(CMX)
Jul00 000619 81.95 83.10 81.60 82.80 +0.40 10,626 26,453 -2,945
Sep00 000619 82.50 83.70 82.35 83.40 +0.35 2,080 11,977 +710
Dec00 000619 82.90 83.65 82.60 83.60 +0.30 358 7,408 +59
Mar01 000619 83.60 83.60 83.60 83.60 +0.20 7 2,186 -3
May01 000619 83.45 83.45 83.45 83.45 +0.10 37 938 +0
Total Volume and Open Interest 13,482 61,848 -2,183
DJIA Index(CBOT)
Jun00 000615 10745 10770 10670 10703 -17 1,604 9,897 -946
Sep00 000619 10620 10740 10570 10685 +90 11,780 11,050 +1,000
Dec00 000619 10795 10875 10715 10833 +90 35 2,086 +24
Total Volume and Open Interest 12,153 13,172 -6,915
S & P 500(CME)
Sep00 000619 1486.00 1512.40 1483.00 1504.50 +16.50      
Dec00 000619 1507.00 1535.00 1507.00 1528.00 +17.00      
Mar01 000619 1551.50 1559.50 1533.50 1551.50 +17.00      
Jun01 000619 1575.00 1583.00 1557.00 1575.00 +17.00      
Total Volume and Open Interest      
S & P 500 E-Mini(Globex)
Sep00 000619 1487.50 1514.25 1483.25 1504.50 +16.50      
Total Volume and Open Interest      
NASDAQ 100(CME)
Sep00 000619 3810.00 3999.00 3780.00 3982.00 +154.50      
Dec00 000619 3888.50 4043.50 3888.50 4043.50 +155.00      
Total Volume and Open Interest      
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000619 0.0 0.0 0.0 0.0 -3827.5      
Total Volume and Open Interest      
NYSE Composite(NYBOT)
Sep00 000619 658.50 665.75 657.50 663.00 +3.35 273 727 -23
Dec00 000619 672.00 672.00 672.00 672.00 +3.35 0 1,496 +0
Mar01 000619 681.00 681.00 681.00 681.00 +3.35 0 100 +0
Total Volume and Open Interest 136 1,716 +10
S & P Midcap 400(CME)
Sep00 000619 503.00 511.50 499.50 509.75 +7.25      
Dec00 000619 514.30 516.55 514.30 514.30 +7.25      
Mar01 000619 520.30 522.55 520.30 520.30 +7.25      
Total Volume and Open Interest      
Russell 2000(CME)
Sep00 000619 519.00 530.75 515.50 528.75 +8.25      
Dec00 000619 536.55 537.80 536.55 536.55 +8.25      
Mar01 000619 544.10 545.35 544.10 544.10 +8.25      
Total Volume and Open Interest      
Value Line(KCBT)
Sep00 000619 1085.00 1094.00 1084.00 1094.00 +8.00 21 93 -4
Total Volume and Open Interest 22 93 -81
Nikkei 225(CME)
Sep00 000619 16705 16785 16640 16775 +440      
Dec00 000619 16775 16775 16775 16775 +440      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Sep00 000619 16330 16690 16295 16685 +305 9,772 111,064 -228
Dec00 000619 16675 16675 16675 16675 +305 0 2,263 +0
Mar01 000619 16685 16685 16685 16685 +305 0 3,800 +0
Total Volume and Open Interest 41,656 114,612 -1,861
CAC 40(MATIF)
Jun00 000619 6476.5 6592.0 6445.0 6592.0 +138.5 34,515 332,689 +8,711
Jul00 000619 6466.0 6606.5 6466.0 6606.5 +93.0 785 6,946 +348
Aug00 000619 6565.5 6565.5 6565.5 6565.5 +38.0 0 2,285 +0
Total Volume and Open Interest 35,873 408,056 +9,446
DAX Index(EUREX)
Sep00 000619 7270.0 7310.0 7211.0 7305.5 -37.0 25,863 122,109 +24,780
Dec00 000619 7392.0 7392.0 7392.0 7392.0 -41.5 21 665 -21
Mar01 000619 7472.0 7472.0 7472.0 7472.0        
FT-SE 100(LIFFE)
Sep00 000619 6552.00 6581.00 6520.00 6549.00 -33.00 33,896 247,833 +9,016
Dec00 000619 6633.00 6633.00 6633.00 6633.00 -34.00 0 1,371 +0
Total Volume and Open Interest 50,061 249,204 -26,681
SPI 200(SFE)
Jun00 000619 3122.0 3147.0 3118.0 3139.0 -2.0 9,791 169,004 +3,761
Sep00 000619 3140.0 3164.0 3140.0 3156.0 -5.0 3,160 8,965 +2,722
Dec00 000619 3173.0 3173.0 3173.0 3173.0 -2.0 233 2,466 +182
Total Volume and Open Interest 13,184 181,588 +6,665
GSCI(CME)
Jul00 000619 226.05 226.70 222.25 223.45 -3.25      
Aug00 000619 219.90 220.50 219.45 220.20 -2.40      
Sep00 000619 218.50 218.50 218.50 218.50 -2.50      
Total Volume and Open Interest      
Bridge CRB Index(NYBOT)
Aug00 000619 222.50 222.90 221.60 222.50 -0.30 135 1,618 -13
Nov00 000619 222.50 222.50 222.50 222.50 -0.30 1 863 -3
Jan01 000619 222.25 222.25 222.25 222.25 -0.30 0 421 +0
Total Volume and Open Interest 4,370    
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