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 June 23, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul00 000623 501.50 502.00 497.25 498.00 -3.75 13,010 34,800 -1,901
Aug00 000623 490.50 493.00 488.50 490.00 -2.00 4,521 21,199 +8
Sep00 000623 480.50 482.50 476.50 478.25 -3.00 1,606 16,519 +464
Nov00 000623 481.00 485.00 478.50 479.75 -3.75 21,288 66,543 -361
Jan01 000623 491.00 494.00 489.00 489.75 -3.75 536 6,994 -55
Mar01 000623 499.50 503.00 498.00 499.25 -2.75 182 5,644 +23
May01 000623 507.00 508.50 505.00 506.00 -2.00 48 5,780 -194
Total Volume and Open Interest 41,605 163,336 -1,902
Soybean Meal(CBOT)
Jul00 000623 169.50 170.40 169.00 170.20 +0.20 11,167 26,770 -1,932
Aug00 000623 162.70 163.60 162.20 162.80 -0.10 5,212 17,939 +155
Sep00 000623 157.00 159.00 156.30 156.80 -0.90 1,640 10,712 +172
Oct00 000623 154.00 155.30 153.10 153.50 -0.80 1,043 9,497 +225
Dec00 000623 153.80 155.70 152.80 153.80 -0.60 6,342 33,967 +823
Jan01 000623 154.50 156.00 153.70 154.10 -0.60 216 3,741 +70
Mar01 000623 156.80 158.00 155.40 156.50 -0.30 349 3,734 +179
May01 000623 158.50 158.50 156.40 157.00 -0.80 1 3,179 +0
Total Volume and Open Interest 25,974 110,165 -304
Soybean Oil(CBOT)
Jul00 000623 16.36 16.37 16.11 16.13 -0.28 9,010 27,859 -574
Aug00 000623 16.55 16.55 16.30 16.31 -0.29 3,834 27,216 +17
Sep00 000623 16.72 16.72 16.52 16.53 -0.26 825 14,660 +79
Oct00 000623 16.90 16.90 16.63 16.63 -0.32 242 10,424 +45
Dec00 000623 17.17 17.17 16.96 16.97 -0.28 4,787 33,795 +1,136
Jan01 000623 17.45 17.45 17.30 17.30 -0.26 196 13,201 -49
Mar01 000623 17.76 17.76 17.55 17.55 -0.33 123 5,435 +12
May01 000623 18.10 18.10 17.82 17.82 -0.38 35 4,908 +9
Total Volume and Open Interest 19,087 141,567 +676
Canola(WCE)
Aug00 000623 254.5 255.0 252.4 252.5 -3.5 193 8,585 +304
Sep00 000623 256.7 257.8 255.1 255.3 -3.8 570 1,751 +517
Nov00 000623 263.0 263.1 260.5 261.4 -2.9 3,700 31,768 +1,884
Jan01 000623 268.5 268.5 266.4 266.8 -3.2 227 4,835 +146
Mar01 000623 274.0 274.0 272.3 272.3 -2.7 5 417 +0
Total Volume and Open Interest 8,730 55,176 +1,400
Corn(CBOT)
Jul00 000623 201.00 202.00 199.00 199.50 -3.25 34,385 125,734 -8,108
Sep00 000623 209.50 210.50 207.50 207.75 -3.50 15,497 109,888 +4,243
Nov00 000623 218.00 218.50 215.00 215.00 -4.25 17 1,062 +14
Dec00 000623 221.00 222.00 219.00 219.25 -4.00 19,241 165,560 +2,207
Jan01 000623 222.50 222.50 222.50 222.50 -4.00 0 86 +0
Mar01 000623 232.00 233.00 230.00 230.25 -4.00 2,205 26,214 +495
Total Volume and Open Interest 72,599 449,727 -1,036
Wheat(CBOT)
Jul00 000623 277.00 277.25 272.00 272.25 -5.25 15,076 36,282 -4,363
Sep00 000623 287.50 289.00 284.00 284.50 -5.25 8,629 46,835 +2,255
Dec00 000623 304.00 306.00 301.50 301.75 -4.50 10,976 37,464 +530
Mar01 000623 316.50 318.25 313.50 313.75 -5.25 1,150 11,844 +248
May01 000623 322.00 322.00 320.00 320.00 -5.25 57 432 +22
Total Volume and Open Interest 36,293 138,547 -1,140
Wheat(KCBT)
Jul00 000623 311.50 312.25 307.00 307.25 -4.25 5,391 17,168 -2,710
Sep00 000623 323.00 323.00 318.00 318.00 -4.25 6,373 28,514 +764
Dec00 000623 337.00 338.00 332.00 332.75 -3.75 4,588 22,804 +209
Mar01 000623 346.00 347.00 342.00 342.75 -4.75 193 3,221 +71
May01 000623 352.50 352.50 348.00 348.00 -4.00 1 573 +1
Total Volume and Open Interest 16,546 72,762 -1,665
Wheat(MGE)
Jul00 000623 333.50 334.00 330.50 331.00 -4.00 2,770 5,469 -1,963
Sep00 000623 342.00 342.00 337.50 337.75 -5.00 1,955 8,520 +101
Dec00 000623 354.00 354.00 348.50 349.50 -5.00 295 5,020 +52
Mar01 000623 363.50 363.50 362.00 362.00 -2.50 24 394 -4
May01 000623 369.00 369.00 369.00 369.00 unch 0 124 +0
Total Volume and Open Interest 5,044 19,569 -1,814
Oats(CBOT)
Jul00 000623 107.00 107.25 104.25 104.75 -3.50 791 5,119 -603
Sep00 000623 113.50 113.50 110.50 111.00 -3.25 1,469 5,543 +623
Dec00 000623 120.50 120.50 118.00 118.50 -2.75 232 5,487 -28
Mar01 000623 128.25 128.25 126.00 126.00 -2.75 15 626 +1
Total Volume and Open Interest 2,507 16,778 -7
Rough Rice(CBOT)
Jul00 000623 4.98 5.05 4.95 5.01 +0.02 496 2,316 -88
Sep00 000623 6.30 6.30 6.20 6.20 -0.08 360 1,346 +120
Nov00 000623 6.52 6.52 6.42 6.44 -0.08 377 1,710 +10
Jan01 000623 6.72 6.72 6.66 6.67 -0.09 123 1,439 +68
Total Volume and Open Interest 1,409 6,984 +129
Live Cattle(CME)
Jun00 000623 68.500 68.500 68.200 68.225 -0.200 1,442 4,944 -1,022
Aug00 000623 66.700 66.700 66.375 66.550 -0.125 5,320 45,473 +207
Oct00 000623 69.075 69.100 68.750 68.800 -0.225 1,904 29,845 +97
Dec00 000623 71.200 71.275 71.000 71.050 -0.075 1,092 11,173 +337
Feb01 000623 72.775 72.775 72.575 72.600 -0.125 517 5,651 +178
Apr01 000623 74.950 74.950 74.775 74.825 -0.150 268 4,849 +116
Total Volume and Open Interest 10,613 104,515 -48
Feeder Cattle(CME)
Aug00 000623 86.050 86.400 86.050 86.125 +0.100 854 10,424 +114
Sep00 000623 85.850 86.250 85.850 86.125 +0.250 196 2,264 +40
Oct00 000623 86.850 87.000 86.725 86.950 +0.125 192 3,333 +64
Nov00 000623 87.500 87.675 87.400 87.550 +0.100 93 2,207 -4
Jan01 000623 88.100 88.200 88.000 88.100 +0.050 48 1,374 +26
Mar01 000623 88.000 88.100 88.000 88.050 +0.125 3 294 +2
Apr01 000623 87.600 87.850 87.600 87.700 +0.050 1 83 +1
Total Volume and Open Interest 1,388 20,056 +243
Lean Hogs(CME)
Jul00 000623 71.700 73.175 71.600 72.950 +1.775 1,506 12,475 -326
Aug00 000623 70.000 71.650 70.000 71.150 +1.375 2,292 18,116 +243
Oct00 000623 59.100 60.100 59.100 59.975 +0.875 622 10,158 +67
Dec00 000623 56.100 57.000 56.100 56.725 +0.675 435 7,240 +199
Feb01 000623 57.000 57.700 56.800 57.300 +0.450 126 1,932 +28
Apr01 000623 55.750 56.100 55.750 55.850 +0.275 5 635 +2
Jun01 000623 62.500 62.850 62.500 62.800 +0.400 14 108 +2
Jul01 000623 62.050 62.200 62.000 62.050 -0.050 13 19 +9
Total Volume and Open Interest 5,013 50,683 +224
Pork Bellies(CME)
Jul00 000623 87.000 89.750 87.000 89.750 +3.000 393 3,159 -52
Aug00 000623 84.950 87.850 84.950 87.775 +2.925 319 1,952 +8
Feb01 000623 72.600 75.300 72.600 74.650 +1.650 2 131 +2
Mar01 000623 73.500 76.500 73.500 76.500 +1.500 0 15 +0
May01 000623 75.750 75.750 75.750 75.750 -0.050      
Total Volume and Open Interest 714 5,258 -42
Cocoa(NYBOT)
Jul00 000623 895 895 825 825 -78 112 1,171 -38
Sep00 000623 914 917 850 854 -80 14,225 44,722 +1,842
Dec00 000623 943 943 880 890 -78 2,534 23,155 +42
Mar01 000623 974 974 922 923 -77 277 8,787 -55
May01 000623 990 990 946 946 -77 4 6,485 +0
Jul01 000623 1019 1023 970 970 -77 0 7,652 +0
Sep01 000623 1050 1050 997 997 -77 410 5,874 +150
Total Volume and Open Interest 18,076 113,010 +2,441
Coffee "C"(NYBOT)
Jul00 000623 86.75 89.50 86.75 87.05 +0.90 1,687 2,003 -1,263
Sep00 000623 90.50 93.00 89.40 89.80 +0.30 4,929 35,395 +167
Dec00 000623 94.75 97.50 94.00 94.05 +0.25 516 7,353 +125
Mar01 000623 99.00 101.00 98.50 98.50 +0.40 97 3,121 +13
May01 000623 103.75 104.00 100.75 100.75 +0.40 24 644 +15
Jul01 000623 104.00 104.00 103.00 103.00 +0.40 18 159 +4
Total Volume and Open Interest 7,277 48,785 -936
Orange Juice(NYBOT)
Jul00 000623 88.10 88.10 86.30 86.95 -0.85 2,254 3,904 -1,224
Sep00 000623 87.15 87.15 85.10 85.55 -1.70 2,663 18,716 +1,427
Nov00 000623 86.70 86.70 85.00 85.40 -1.70 492 4,441 -59
Jan01 000623 87.00 87.00 85.15 85.50 -1.65 6 1,887 +0
Mar01 000623 86.00 86.25 85.00 85.50 -1.90 5 1,560 -1
Total Volume and Open Interest 5,420 31,094 +143
Sugar #11(NYBOT)
Jul00 000623 8.46 8.50 8.38 8.49 -0.02 11,329 34,855 -5,550
Oct00 000623 8.50 8.50 8.37 8.45 -0.05 12,781 88,554 +1,800
Mar01 000623 8.26 8.27 8.17 8.21 -0.08 2,230 43,423 -153
May01 000623 8.17 8.17 8.09 8.12 -0.05 259 8,677 +189
Jul01 000623 8.05 8.05 7.97 8.00 -0.07 330 8,073 +27
Total Volume and Open Interest 27,019 195,958 -3,667
London Cocoa(LCE)
Jul00 000623 652 652 613 615 -22 988 17,116 -481
Sep00 000623 674 674 633 637 -22 2,863 34,822 +654
Dec00 000623 719 719 670 672 -22 1,027 38,678 +174
Mar01 000623 717 724 686 689 -21 594 29,561 +64
May01 000623 732 736 702 704 -21 243 19,094 +182
Jul01 000623 740 740 719 719 -21 10 5,773 -10
Sep01 000623 764 764 734 734 -21 0 3,978 +0
Total Volume and Open Interest 5,725 174,590 +583
London Coffee(LCE)
Jul00 000623 885.00 890.00 878.00 878.00 -4.00 2,626 16,474 -941
Sep00 000623 909.00 914.00 900.00 902.00 -5.00 2,704 33,264 +822
Nov00 000623 933.00 933.00 921.00 922.00 -4.00 662 9,114 +259
Jan01 000623 952.00 952.00 940.00 940.00 -4.00 116 3,531 +91
Mar01 000623 974.00 974.00 959.00 959.00 -6.00 51 1,044 +28
May01 000623 985.00 985.00 978.00 978.00 -6.00 0 802 +0
Total Volume and Open Interest 6,159 64,229 +259
London Sugar(LCE)
Aug00 000623 236.00 236.00 234.20 235.30 -0.70 1,487 18,629 -516
Oct00 000623 234.50 234.80 232.80 233.40 -1.10 1,174 13,151 +35
Dec00 000623 234.50 234.50 232.60 233.20 -0.70 299 4,331 +121
Mar01 000623 233.70 233.70 232.50 232.90 -0.90 247 4,922 -62
May01 000623 230.90 230.90 230.90 230.90 -1.10 20 763 +0
Total Volume and Open Interest 3,424 45,868 -320
Cotton(NYBOT)
Jul00 000623 54.70 55.50 53.91 54.16 -0.85 2,541 3,732 -2,301
Oct00 000623 58.81 59.50 58.67 58.78 -0.02 1,156 3,284 +360
Dec00 000623 60.30 61.20 60.20 60.28 -0.03 4,712 26,789 +168
Mar01 000623 61.80 62.25 61.65 61.65 -0.13 454 4,850 +232
May01 000623 62.70 62.70 62.20 62.20 -0.15 291 3,288 +132
Jul01 000623 63.40 63.40 63.08 63.08 -0.12 77 923 +37
Total Volume and Open Interest 9,251 44,091 -1,357
Lumber(CME)
Jul00 000623 273.8 275.7 271.5 271.8 -4.5 341 1,729 +38
Sep00 000623 279.7 280.8 278.0 279.1 -0.9 254 936 +47
Nov00 000623 283.2 284.0 282.0 282.8 -0.6 81 575 +14
Jan01 000623 293.0 293.0 289.2 289.2 -0.5 3 78 +2
Total Volume and Open Interest 679 3,322 +101
Crude Oil(NYM)
Aug00 000623 32.10 32.70 31.90 32.25 +0.06 59,229 141,606 -2,766
Sep00 000623 30.65 31.20 30.50 30.85 +0.18 31,556 51,858 -537
Oct00 000623 29.90 30.20 29.65 29.92 +0.17 10,138 29,057 +1,728
Nov00 000623 29.15 29.60 29.00 29.28 +0.17 2,975 17,606 -822
Dec00 000623 28.70 28.95 28.50 28.74 +0.17 8,515 38,056 +642
Jan01 000623 28.34 28.34 28.02 28.24 +0.17 1,987 17,802 +32
Feb01 000623 27.85 27.85 27.74 27.78 +0.17 567 8,309 +323
Mar01 000623 27.45 27.48 27.30 27.34 +0.17 660 9,198 -242
Apr01 000623 26.85 27.05 26.85 26.92 +0.17 201 4,983 +61
May01 000623 26.50 26.52 26.50 26.52 +0.17 105 4,287 +51
Total Volume and Open Interest 122,169 440,770 -3,779
Heating Oil(NYM)
Jul00 000623 81.30 82.40 80.20 80.64 -0.79 18,437 20,546 -889
Aug00 000623 81.10 82.00 79.95 80.59 -0.35 13,490 28,308 +365
Sep00 000623 81.05 82.00 80.40 80.79 -0.25 6,272 12,939 +744
Oct00 000623 82.00 82.10 80.25 80.89 -0.15 1,590 9,283 +581
Nov00 000623 81.70 82.00 80.89 80.89 -0.20 432 12,161 -556
Dec00 000623 81.10 81.80 80.60 80.69 -0.25 457 20,192 -229
Jan01 000623 81.00 81.00 79.89 79.89 -0.35 278 11,483 +637
Feb01 000623 79.00 79.40 78.14 78.14 -0.45 28 7,912 -18
Mar01 000623 75.80 76.25 75.00 75.09 -0.50 25 5,766 -32
Apr01 000623 72.80 72.80 71.84 71.84 -0.55 1 2,897 +276
Total Volume and Open Interest 41,018 137,032 +884
Unleaded Gas(NYM)
Jul00 000623 108.50 108.70 105.10 108.10 -0.03 4,108 29,839 -381
Aug00 000623 103.30 104.00 100.80 102.90 +0.04 2,308 27,429 -478
Sep00 000623 96.00 96.50 94.40 95.90 +0.49 1,614 21,015 -1,712
Oct00 000623 88.00 88.15 86.80 87.80 +0.29 175 10,528 +186
Nov00 000623 82.50 83.00 82.50 82.80 +0.19 125 5,104 -219
Dec00 000623 79.60 80.80 79.60 80.20 +0.14 403 2,940 +386
Jan01 000623 78.50 78.80 78.50 78.60 +0.09 371 1,318 +37
Feb01 000623 78.10 78.10 77.90 77.90 +0.09 0 1,211 +14
Total Volume and Open Interest 9,129 100,996 -2,143
Natural Gas(NYM)
Jul00 000623 4.480 4.530 4.395 4.448 -0.103 61,170 50,727 +639
Aug00 000623 4.420 4.495 4.360 4.416 -0.097 24,729 42,931 +2,511
Sep00 000623 4.400 4.480 4.360 4.398 -0.095 6,944 27,948 -665
Oct00 000623 4.370 4.460 4.355 4.385 -0.088 8,421 31,136 +427
Nov00 000623 4.430 4.540 4.430 4.446 -0.097 2,230 18,429 +545
Dec00 000623 4.500 4.610 4.470 4.521 -0.099 3,342 25,168 +116
Jan01 000623 4.470 4.570 4.470 4.503 -0.097 2,590 25,753 +210
Feb01 000623 4.280 4.320 4.240 4.243 -0.099 997 13,461 +55
Total Volume and Open Interest 117,858 364,679 +4,491
Brent Crude Oil(IPE)
Aug00 000623 30.40 30.60 29.80 30.39 +0.24 39,011 78,972 -4,911
Sep00 000623 29.25 29.45 28.82 29.41 +0.31 27,554 46,389 +2,840
Oct00 000623 28.38 28.60 28.00 28.59 +0.30 9,870 18,471 -1,788
Nov00 000623 27.80 28.10 27.62 28.10 +0.29 1,652 12,910 -424
Dec00 000623 27.40 27.64 27.14 27.64 +0.28 5,603 32,738 +1,759
Jan01 000623 26.95 27.09 26.68 27.09 +0.28 1,050 12,185 +589
Feb01 000623 26.38 26.57 26.20 26.57 +0.29 291 7,554 +139
Mar01 000623 25.76 26.10 25.76 26.10 +0.28 285 6,713 +117
Total Volume and Open Interest 87,160 259,507 -3,379
Gas Oil(IPE)
Jul00 000623 245.50 246.25 242.25 244.75 +2.75 7,972 35,937 -238
Aug00 000623 243.75 244.25 240.00 242.75 +3.25 6,736 24,306 +706
Sep00 000623 244.00 244.00 240.25 242.75 +3.25 2,329 11,263 +885
Oct00 000623 244.00 244.00 240.25 242.75 +3.50 1,022 10,927 +342
Nov00 000623 241.25 242.00 240.50 241.25 +3.50 100 3,252 +100
Dec00 000623 239.25 240.75 236.50 239.25 +3.00 1,018 22,153 -29
Jan01 000623 236.00 236.00 235.50 235.75 +3.00 565 4,449 +450
Feb01 000623 229.75 229.75 229.75 229.75 +3.00 100 2,156 +100
Total Volume and Open Interest 20,597 123,102 +2,766
US Dollar Index(NYBOT)
Sep00 000623 107.43 107.88 107.07 107.72 +0.32 666 3,267 -306
Dec00 000623 107.30 107.34 107.30 107.34 +0.32 2 2,015 +1
Mar01 000623 106.96 106.96 106.96 106.96 +0.32 668 5,282 -2,053
Total Volume and Open Interest 668 5,282 -305
Australian Dollar(IMM)
Sep00 000623 59.75 59.90 59.50 59.51 -0.23 852 14,978 +12
Dec00 000623 59.61 59.90 59.61 59.61 -0.23 5 185 +3
Mar01 000623 59.71 59.71 59.71 59.71 -0.23 0 378 +0
Total Volume and Open Interest 857 15,541 +15
British Pound(IMM)
Sep00 000623 150.66 150.80 150.24 150.60 -1.08 8,602 26,322 -1,882
Dec00 000623 151.10 151.20 150.50 150.90 -1.08 3 267 +0
Mar01 000623 151.14 151.14 151.10 151.14 -1.08 0 4 +0
Total Volume and Open Interest 9,120 26,593 -1,882
Canadian Dollar(IMM)
Sep00 000623 67.96 67.96 67.53 67.56 -0.30 3,617 52,633 +213
Dec00 000623 68.07 68.07 67.71 67.71 -0.30 1,915 4,949 +60
Mar01 000623 68.05 68.08 67.87 67.87 -0.30 7 587 +1
Jun01 000623 68.03 68.03 68.03 68.03 -0.30 0 165 +0
Total Volume and Open Interest 5,539 58,348 +274
Japanese Yen(IMM)
Sep00 000623 97.43 97.74 96.92 97.02 -0.28 28,815 45,519 +8,372
Dec00 000623 99.08 99.25 98.65 98.67 -0.28 61 3,049 -2,323
Mar01 000623 100.29 100.80 100.29 100.29 -0.28 0 46 +0
Total Volume and Open Interest 28,876 48,614 +6,049
Swiss Franc(IMM)
Sep00 000623 61.12 61.18 60.72 60.81 -0.21 20,289 36,448 -225
Dec00 000623 61.64 61.64 61.25 61.31 -0.21 6 63 +0
Mar01 000623 61.79 61.79 61.79 61.79 -0.21 0 1 +0
Total Volume and Open Interest 29,997 36,512 -225
EuroFX(IMM)
Sep00 000623 94.61 94.73 93.89 94.11 -0.18 16,291 54,863 +2,393
Dec00 000623 94.66 95.20 94.50 94.63 -0.18 49 628 +18
Mar01 000623 95.14 95.14 95.14 95.14 -0.18 15 35 -5
Total Volume and Open Interest 16,355 55,526 +2,406
Mexican Peso(IMM)
Jun00 000619 10150.0 10150.0 10120.0 10120.0 +12.0      
Sep00 000623 9765.0 9800.0 9685.0 9770.0 -28.0 2,915 10,268 +144
Total Volume and Open Interest 2,168 12,120 +128
30-Year T-Bonds(CBOT)
Sep00 000623 96~17 96~24 95~26 95~30 -0~19 166,416 379,169 -2,197
Dec00 000623 96~14 96~14 95~26 95~28 -0~20 131 3,975 -34
Mar01 000623 95~28 95~28 95~28 95~28 -0~20 30 542 +0
Total Volume and Open Interest 166,577 387,990 -2,272
Municipal Bonds(CBOT)
Sep00 000623 95~04 95~06 94~19 94~22 -0~12 2,228 18,673 +77
Dec00 000623 94~05 94~05 94~05 94~05 -0~12 0 400 +0
Total Volume and Open Interest 2,228 19,073 -7,720
10-Year T-Notes(CBOT)
Sep00 000623 97~240 97~290 97~080 97~125 -0~115 120,524 577,667 +114
Dec00 000623 97~080 97~115 97~075 97~095 -0~115 1,077 3,191 +1,026
Total Volume and Open Interest 121,601 590,274 +474
5-Year T-Notes(CBOT)
Sep00 000623 98~155 98~160 98~045 98~070 -0~065 48,748 373,149 +6,583
Dec00 000623 98~050 98~050 98~050 98~050 -0~080      
Total Volume and Open Interest 48,748 373,149  
2 Year T-Notes(CBOT)
Sep00 000623 98~125 98~127 98~107 98~111 -0~011 1,287 50,230 -367
Total Volume and Open Interest 1,337 52,207 -367
3-Mth T-Bills(IMM)
Sep00 000623 93.89 93.89 93.89 93.89 -0.02 3 532 +0
Total Volume and Open Interest 3 532 +0
Eurodollars(IMM)
Sep00 000623 93.030 93.035 93.010 93.020 unch 58,272 626,557 -5,100
Dec00 000623 92.830 92.830 92.775 92.800 -0.010 75,617 506,452 +751
Mar01 000623 92.815 92.820 92.760 92.785 -0.005 66,313 376,766 +3,585
Jun01 000623 92.790 92.795 92.730 92.745 -0.020 37,047 252,136 -3,351
Sep01 000623 92.800 92.800 92.725 92.745 -0.025 22,768 217,917 -591
Dec01 000623 92.760 92.760 92.680 92.700 -0.040 10,714 156,188 -347
Mar02 000623 92.815 92.820 92.740 92.760 -0.040 9,332 133,960 -347
Jun02 000623 92.810 92.815 92.735 92.760 -0.035 15,123 98,807 +3,717
Sep02 000623 92.810 92.815 92.735 92.760 -0.035 4,168 105,261 +393
Dec02 000623 92.765 92.770 92.690 92.715 -0.035 3,163 75,233 -249
Mar03 000623 92.815 92.815 92.745 92.770 -0.035 2,964 78,082 -469
Jun03 000623 92.790 92.790 92.725 92.750 -0.030 7,190 57,173 +1,397
Total Volume and Open Interest 329,529 3,077,022 -868
3-Mth Euro-Yen(IMM)
Jun00 000619 0.00 0.00 0.00 0.00 -99.88      
Sep00 000623 99.67 99.68 99.67 99.67 -0.01 2,061 14,049 +520
Dec00 000623 99.54 99.54 99.54 99.54 -0.02 1,220 13,372 +1,369
Mar01 000623 99.45 99.46 99.45 99.46 -0.01 1,822 14,064 +199
Jun01 000623 99.36 99.36 99.35 99.36 -0.02 645 5,449 +164
Sep01 000623 99.24 99.24 99.23 99.23 -0.02 61 20,378 +244
Dec01 000623 99.08 99.09 99.08 99.09 -0.02 217 1,971 +238
Mar02 000623 98.99 98.99 98.98 98.98 -0.01 24 1,713 +24
Jun02 000623 98.87 98.87 98.87 98.87 -0.02 12 93 +12
Sep02 000623 98.74 98.74 98.74 98.74 unch 3 33 +3
Total Volume and Open Interest 6,065 71,152 +2,773
3-Mth Euro-Yen(SIMEX)
Sep00 000623 99.68 99.69 99.67 99.67 -0.01 7,695 78,046 +1,502
Dec00 000623 99.56 99.57 99.54 99.54 -0.02 8,506 84,513 +227
Mar01 000623 99.48 99.48 99.44 99.45 -0.03 4,867 82,511 +450
Jun01 000623 99.38 99.38 99.35 99.35 -0.03 1,884 64,700 -313
Sep01 000623 99.26 99.26 99.22 99.24 -0.01 840 59,238 -801
Dec01 000623 99.10 99.11 99.10 99.10 -0.01 948 21,532 -155
Mar02 000623 98.99 99.00 98.99 98.99 -0.01 400 12,440 -1
Jun02 000623 98.89 98.89 98.88 98.88 -0.01 500 1,780 +0
Total Volume and Open Interest 26,490 406,040 +909
German Euro-Bund(EUREX)
Sep00 000623 105.11 105.27 104.86 104.98 -0.13 424,676 529,449 -18,354
Dec00 000623 20.00 104.63 20.00 104.63 -0.13 1,528 8,641 +1,520
Mar01 000623 104.48 104.48 104.48 104.48 -0.13 0 4,415 +1,063
Total Volume and Open Interest 426,204 542,505 -15,771
German Euro-Bobl(EUREX)
Sep00 000623 103.06 103.15 102.91 102.96 -0.11 185,979 287,073 +16,281
Dec00 000623 102.83 102.83 102.83 102.83 -0.09 0 2,853 +1,980
Mar01 000623 102.68 102.68 102.68 102.68 -0.03      
Total Volume and Open Interest 185,979 289,926 +18,261
Long Gilt(LIFFE)
Jun00 000623 113~13 113~13 113~10 113~11 -0~10 54 7,850 +0
Sep00 000623 113~08 113~11 112~27 113~00 -0~11 24,692 61,532 -1,881
Total Volume and Open Interest 24,746 69,382 -1,881
3-Mth Short Sterling(LIFFE)
Sep00 000623 93.67 93.67 93.64 93.66 -0.01 20,197 200,496 +4,468
Dec00 000623 93.51 93.53 93.49 93.51 -0.02 21,775 186,868 +2,349
Mar01 000623 93.45 93.45 93.41 93.42 -0.03 15,344 107,043 +341
Total Volume and Open Interest 88,450 752,297 +14,912
3-Mth Euribor(LIFFE)
Sep00 000623 95.195 95.215 95.180 95.185 -0.005 67,734 351,082 -5,926
Dec00 000623 94.865 94.885 94.840 94.845 -0.020 47,232 241,304 +2,638
Mar01 000623 94.790 94.815 94.755 94.770 -0.025 40,472 165,016 -3,263
Total Volume and Open Interest 216,739 1,168,222 -360,802
3-Mth Aus T-Bills(SFE)
Sep00 000623 93.76 93.77 93.75 93.77 +0.02 7,536 181,978 +1,707
Dec00 000623 93.56 93.59 93.55 93.59 +0.04 3,639 78,778 -62
Mar01 000623 93.48 93.50 93.47 93.50 +0.03 2,077 33,589 +572
Jun01 000623 93.44 93.44 93.41 93.43 +0.04 512 16,593 +297
Sep01 000623 93.34 93.37 93.33 93.36 +0.04 218 9,320 -23
Dec01 000623 93.27 93.30 93.26 93.30 +0.04 1,594 7,672 +862
Mar02 000623 93.25 93.28 93.25 93.28 +0.04 746 6,082 +366
Jun02 000623 93.25 93.27 93.25 93.27 +0.04 492 3,891 +263
Sep02 000623 93.24 93.27 93.24 93.26 +0.02 50 2,443 +15
Dec02 000623 93.26 93.26 93.26 93.26 +0.03 351 1,811 +325
Total Volume and Open Interest 17,984 346,311 +4,652
10-Year Aus T-Bonds(SFE)
Sep00 000623 93.70 93.74 93.68 93.69 -0.01 1,766 121,832 +5,045
Dec00 000623 93.75 93.75 93.75 93.75 +0.05      
Total Volume and Open Interest 1,766 121,832 +5,045
3-Year Aus T-Bonds(SFE)
Sep00 000623 93.86 93.89 93.85 93.89 +0.04 2,493 223,396 +10,418
Dec00 000623 93.90 93.90 93.90 93.90 +0.04      
Total Volume and Open Interest 2,493 223,396 +10,418
Gold(CMX)
Jun00 000623 282.7 282.7 282.7 282.7 -2.4 52 128 +47
Aug00 000623 287.3 288.0 284.0 284.8 -2.4 29,171 77,901 -1,191
Oct00 000623 290.0 290.8 287.0 287.6 -2.4 257 4,411 +82
Dec00 000623 292.8 293.3 289.7 290.3 -2.5 853 22,561 +423
Feb01 000623 294.9 295.9 292.7 292.7 -2.5 429 10,521 +251
Apr01 000623 295.3 295.3 295.3 295.3 -2.5 374 3,613 +76
Total Volume and Open Interest 31,384 143,463 -170
Silver(CMX)
Jul00 000623 497.0 498.5 495.5 495.8 -2.0 10,240 38,708 -2,850
Sep00 000623 503.0 504.0 500.5 501.1 -1.9 4,668 20,850 +2,942
Dec00 000623 509.0 510.5 507.0 507.5 -1.7 661 10,078 +255
Mar01 000623 515.0 515.0 512.2 512.2 -1.5 15 948 +1
May01 000623 516.0 516.0 514.7 514.7 -1.3 0 810 +0
Total Volume and Open Interest 15,602 76,041 +355
Platinum(NYM)
Jul00 000623 552.2 557.0 546.1 551.1 -11.0 1,368 7,339 -474
Oct00 000623 539.5 545.0 536.0 541.1 -8.0 1,092 2,972 +553
Jan01 000623 531.0 531.0 529.1 529.1 -9.0 43 75 +43
Total Volume and Open Interest 2,503 10,386 +122
Palladium(NYME)
Jun00 000623 665.00 665.00 662.00 662.00 +10.35 0 8 +0
Sep00 000623 655.00 662.00 653.00 662.00 +10.35 161 1,863 -6
Dec00 000623 660.00 660.00 660.00 660.00 +10.35 0 117 -1
Total Volume and Open Interest 161 1,988 -7
Copper(CMX)
Jul00 000623 81.70 81.90 80.40 81.05 -0.70 5,565 21,783 -2,182
Sep00 000623 82.50 82.65 81.25 81.85 -0.65 2,887 15,054 +1,335
Dec00 000623 82.60 82.60 81.30 81.90 -0.70 466 7,521 +3
Mar01 000623 82.20 82.20 81.30 81.85 -0.60 60 2,164 -22
May01 000623 81.50 81.70 81.50 81.70 -0.55 0 936 +0
Total Volume and Open Interest 9,814 61,054 -623
DJIA Index(CBOT)
Jun00 000615 10745 10770 10670 10703 -17 1,604 9,897 -946
Sep00 000623 10540 10620 10500 10559 +29 13,485 12,257 +625
Dec00 000623 10700 10755 10655 10707 +29 69 2,119 +32
Mar01 000623 10862 10862 10862 10862 +29      
Total Volume and Open Interest 13,554 14,382 +657
S & P 500(CME)
Sep00 000623 1476.30 1478.80 1457.50 1463.50 -12.80 60,356 368,401 +1,503
Dec00 000623 1487.80 1501.00 1483.00 1486.50 -12.80 425 6,718 +4
Mar01 000623 1520.00 1524.10 1506.60 1509.70 -12.90 426 737 +40
Jun01 000623 1533.20 1547.90 1530.40 1533.20 -13.20 305 631 +110
Total Volume and Open Interest 73,797 376,631 +1,659
S & P 500 E-Mini(Globex)
Sep00 000623 1475.50 1479.50 1457.00 1463.50 -12.75 74,585 23,344 +2,804
Dec00 000623 1499.50 1500.25 1482.50 1486.50 -12.75 6 10 +4
Total Volume and Open Interest 74,591 23,354 +2,808
NASDAQ 100(CME)
Sep00 000623 3872.00 3885.00 3715.00 3728.00 -134.50 19,464 28,787 +2,147
Dec00 000623 3789.00 3926.00 3780.00 3789.00 -134.50 0 13 +0
Mar01 000623 3850.00 3850.00 3841.00 3850.00 -134.50      
Total Volume and Open Interest 19,464 28,800 +2,147
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000623 3865.5 3885.5 3718.0 3728.0 -134.5 38,486 15,003 +277
Dec00 000623 3789.0 3789.0 3789.0 3789.0 -134.5      
Total Volume and Open Interest 38,486 15,003 +277
NYSE Composite(NYBOT)
Sep00 000623 650.25 653.25 646.00 648.60 -1.80 313 737 -19
Dec00 000623 658.75 658.75 658.75 658.75 -0.90 0 1,496 +0
Mar01 000623 667.10 667.10 667.10 667.10 -1.80 0 100 +0
Total Volume and Open Interest 511 1,717 -75
S & P Midcap 400(CME)
Sep00 000623 500.00 502.00 493.00 495.50 -3.00 1,071 13,448 +80
Dec00 000623 502.50 502.50 501.90 502.50 -3.00      
Mar01 000623 508.50 508.50 507.90 508.50 -3.00      
Total Volume and Open Interest 901 13,448 +80
Russell 2000(CME)
Sep00 000623 520.00 523.00 511.00 514.30 -4.00 3,608 11,238 -81
Dec00 000623 522.10 522.10 522.10 522.10 -4.00      
Mar01 000623 529.65 529.65 529.65 529.65 -4.00      
Total Volume and Open Interest 3,608 11,238 -81
Value Line(KCBT)
Sep00 000623 1078.00 1078.00 1061.00 1070.00 -5.00 33 98 +3
Total Volume and Open Interest 33 98 +3
Nikkei 225(CME)
Sep00 000623 17070 17070 16825 16890 -80 1,084 13,757 -49
Dec00 000623 16890 17020 16825 16890 -80 1 11 +1
Total Volume and Open Interest 1,085 13,768 -48
Nikkei 225(SIMEX)
Sep00 000623 16950 17230 16880 17020 -110 12,667 113,564 +1,222
Dec00 000623 17010 17010 17010 17010 -110 0 2,345 +0
Mar01 000623 17020 17020 17020 17020 -110 0 3,800 +0
Total Volume and Open Interest 25,959 110,165 -304
CAC 40(MATIF)
Jun00 000623 6466.5 6575.0 6436.0 6535.0 +71.0 36,875 312,523 -11,478
Jul00 000623 6477.5 6587.5 6465.0 6545.0 +17.0 4,387 29,802 +3,661
Aug00 000623 6541.0 6606.5 6541.0 6606.5 +68.5 0 2,325 +20
Total Volume and Open Interest 44,122 418,019 -7,267
DAX Index(EUREX)
Sep00 000623 7135.0 7156.0 7054.0 7055.0 -80.5 21,006 135,593 +3,640
Dec00 000623 7207.0 7228.0 7140.5 7140.5 -81.5 36 765 +18
Mar01 000623 7318.0 7318.0 7233.5 7233.5 -80.5 4 1 +0
Total Volume and Open Interest 21,046 136,359 +3,658
FT-SE 100(LIFFE)
Sep00 000623 6480.00 6483.50 6423.00 6440.00 -35.00 22,935 246,897 -1,907
Dec00 000623 6529.50 6529.50 6516.50 6523.00 -36.00 2 1,421 +0
Mar01 000623 6582.50 6582.50 6582.50 6582.50 -36.00 150 250 +150
Total Volume and Open Interest 23,087 248,568 -1,757
SPI 200(SFE)
Jun00 000623 3156.0 3189.0 3151.0 3188.0 +25.0 586 171,064 -252
Sep00 000623 3182.0 3217.0 3180.0 3215.0 +25.0 30 21,706 +4,835
Dec00 000623 3234.0 3234.0 3234.0 3234.0 +25.0 60 2,449 +50
Total Volume and Open Interest 676 196,359 +4,633
GSCI(CME)
Jul00 000623 236.20 237.90 234.50 235.30 -0.95 133 38,610 +8
Aug00 000623 230.00 231.60 230.00 230.10 -0.70 9 165 +0
Sep00 000623 227.50 228.50 227.50 227.50 unch 0 35 +0
Total Volume and Open Interest 142 38,810 +8
Bridge CRB Index(NYBOT)
Aug00 000623 225.80 226.50 223.65 223.65 -2.65 254 1,657 +44
Nov00 000623 224.40 224.40 223.65 223.65 -2.65 17 868 +3
Jan01 000623 223.40 223.40 223.40 223.40 -2.65 2 425 +2
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

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