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 26, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul00 000626 496.00 500.00 493.50 499.50 +1.50 17,740 32,952 -1,848
Aug00 000626 485.00 494.00 484.00 493.00 +3.00 3,988 21,461 +262
Sep00 000626 471.50 475.50 470.50 474.25 -4.00 3,238 16,361 -158
Nov00 000626 473.00 476.75 470.50 475.00 -4.75 24,244 66,717 +174
Jan01 000626 483.00 486.50 481.00 485.00 -4.75 2,130 6,696 -298
Mar01 000626 492.00 495.50 492.00 494.00 -5.25 937 5,589 -55
May01 000626 501.00 502.50 500.50 502.50 -3.50 423 5,411 -369
Total Volume and Open Interest 53,015 161,071 -2,265
Soybean Meal(CBOT)
Jul00 000626 169.00 170.00 168.50 169.90 -0.30 10,468 24,785 -1,985
Aug00 000626 161.20 163.50 161.00 163.20 +0.40 4,708 17,562 -377
Sep00 000626 154.50 157.20 154.50 156.90 +0.10 2,137 11,335 +623
Oct00 000626 151.50 153.90 151.50 153.60 +0.10 737 9,775 +278
Dec00 000626 152.00 153.70 151.30 153.60 -0.20 5,537 35,246 +1,279
Jan01 000626 153.00 154.10 152.20 154.10 unch 174 3,814 +73
Mar01 000626 155.00 156.30 154.50 156.30 -0.20 222 3,765 +31
May01 000626 155.00 157.50 155.00 157.20 +0.20 2 3,179 +0
Total Volume and Open Interest 23,987 110,089 -76
Soybean Oil(CBOT)
Jul00 000626 15.85 16.19 15.75 15.96 -0.17 7,639 24,882 -2,977
Aug00 000626 16.00 16.38 15.98 16.11 -0.20 2,825 27,246 +30
Sep00 000626 16.25 16.59 16.15 16.31 -0.22 1,995 15,158 +498
Oct00 000626 16.40 16.71 16.35 16.45 -0.18 817 10,587 +163
Dec00 000626 16.70 17.04 16.58 16.73 -0.24 8,480 35,455 +1,660
Jan01 000626 17.00 17.30 16.92 17.04 -0.26 75 13,174 -27
Mar01 000626 17.30 17.61 17.25 17.35 -0.20 101 5,470 +35
May01 000626 17.70 17.91 17.61 17.61 -0.21 36 4,879 -29
Total Volume and Open Interest 22,031 140,979 -588
Canola(WCE)
Aug00 000626 249.8 253.1 249.8 252.0 -0.5 521 8,994 +409
Sep00 000626 252.5 255.4 252.5 254.4 -0.9 197 1,798 +47
Nov00 000626 258.5 260.9 257.5 260.3 -1.1 4,820 32,324 +556
Jan01 000626 266.0 266.0 265.6 265.6 -1.2 427 4,890 +55
Mar01 000626 271.5 271.5 271.5 271.5 -0.8 379 752 +335
Total Volume and Open Interest 8,748 54,942 -234
Corn(CBOT)
Jul00 000626 193.00 196.00 192.50 194.25 -5.25 36,978 111,573 -14,161
Sep00 000626 202.00 204.25 201.75 202.75 -5.00 15,963 113,850 +3,962
Nov00 000626 210.50 212.00 210.00 211.00 -4.00 157 1,298 +236
Dec00 000626 214.50 216.25 213.75 214.75 -4.50 24,257 169,190 +3,630
Jan01 000626 219.00 219.75 217.75 217.75 -4.75 0 86 +0
Mar01 000626 226.00 227.50 225.25 226.25 -4.00 1,393 26,354 +140
Total Volume and Open Interest 80,914 444,359 -5,368
Wheat(CBOT)
Jul00 000626 272.00 276.75 271.25 274.00 +1.75 14,207 31,926 -4,356
Sep00 000626 284.00 289.25 283.50 286.50 +2.00 8,606 47,182 +347
Dec00 000626 301.00 306.50 300.50 303.25 +1.50 7,014 37,002 -462
Mar01 000626 313.00 318.00 313.00 316.25 +2.50 1,270 12,001 +157
May01 000626 321.00 322.50 321.00 321.50 +1.50 92 462 +30
Total Volume and Open Interest 31,783 134,309 -4,238
Wheat(KCBT)
Jul00 000626 306.50 312.00 306.50 311.25 +4.00 8,328 14,659 -2,509
Sep00 000626 318.00 323.00 317.25 321.75 +3.75 8,537 29,749 +1,235
Dec00 000626 332.50 337.00 331.50 336.00 +3.25 4,273 24,079 +1,275
Mar01 000626 343.00 346.50 343.00 345.75 +3.00 182 3,381 +160
May01 000626 350.00 350.00 348.00 348.00 unch 22 586 +13
Total Volume and Open Interest 21,342 72,937 +175
Wheat(MGE)
Jul00 000626 330.00 332.25 329.50 330.00 -1.00 1,204 5,044 -425
Sep00 000626 337.00 339.50 337.00 338.50 +0.75 1,449 8,479 -41
Dec00 000626 349.00 351.00 349.00 350.75 +1.25 218 4,992 -28
Mar01 000626 361.50 361.50 361.00 361.50 -0.50 15 388 -6
May01 000626 369.00 369.00 369.00 369.00 unch 0 124 +0
Total Volume and Open Interest 2,886 19,069 -500
Oats(CBOT)
Jul00 000626 102.75 103.50 102.50 102.75 -2.00 1,317 4,913 -206
Sep00 000626 108.50 109.50 108.25 108.75 -2.25 1,189 5,667 +124
Dec00 000626 116.75 117.00 116.50 116.75 -1.75 460 5,586 +99
Mar01 000626 124.75 124.75 124.25 124.25 -1.75 53 678 +52
Total Volume and Open Interest 3,019 16,847 +69
Rough Rice(CBOT)
Jul00 000626 5.00 5.13 4.98 5.11 +0.11 313 2,034 -282
Sep00 000626 6.18 6.32 6.17 6.31 +0.11 244 1,421 +75
Nov00 000626 6.42 6.55 6.42 6.54 +0.10 184 1,601 -109
Jan01 000626 6.66 6.79 6.66 6.79 +0.12 68 1,501 +62
Total Volume and Open Interest 888 6,807 -177
Live Cattle(CME)
Jun00 000626 68.225 68.375 68.200 68.325 +0.100 1,294 4,008 -936
Aug00 000626 66.550 67.100 66.525 66.650 +0.100 5,785 46,552 +1,079
Oct00 000626 68.850 69.200 68.850 68.900 +0.100 2,288 29,971 +126
Dec00 000626 71.050 71.425 71.050 71.075 +0.025 1,253 11,273 +100
Feb01 000626 72.600 72.900 72.600 72.675 +0.075 393 5,847 +196
Apr01 000626 74.800 75.025 74.800 74.850 +0.025 211 4,979 +130
Total Volume and Open Interest 11,384 105,255 +740
Feeder Cattle(CME)
Aug00 000626 86.250 86.800 86.250 86.575 +0.450 643 10,478 +54
Sep00 000626 86.200 86.600 86.200 86.450 +0.325 139 2,308 +44
Oct00 000626 87.000 87.350 87.000 87.300 +0.350 108 3,349 +16
Nov00 000626 87.700 88.025 87.675 87.950 +0.400 58 2,195 -12
Jan01 000626 88.125 88.400 88.100 88.400 +0.300 7 1,379 +5
Mar01 000626 88.250 88.350 88.250 88.350 +0.300 9 303 +9
Apr01 000626 88.000 88.100 88.000 88.100 +0.400 1 84 +1
Total Volume and Open Interest 966 20,173 +117
Lean Hogs(CME)
Jul00 000626 72.900 72.900 71.125 71.525 -1.425 3,641 11,240 -1,235
Aug00 000626 70.850 70.950 69.550 69.775 -1.375 5,695 19,068 +952
Oct00 000626 60.350 60.600 59.700 60.225 +0.250 2,313 10,961 +803
Dec00 000626 57.300 57.375 56.775 57.000 +0.275 1,261 7,479 +239
Feb01 000626 57.300 57.550 56.900 56.925 -0.375 176 1,943 +11
Apr01 000626 55.900 56.150 55.900 56.000 +0.150 81 673 +38
Jun01 000626 62.900 62.900 62.300 62.300 -0.500 30 131 +23
Jul01 000626 62.250 62.400 62.250 62.250 +0.200 14 33 +14
Total Volume and Open Interest 13,211 51,528 +845
Pork Bellies(CME)
Jul00 000626 86.750 87.500 86.750 86.750 -3.000 1,632 2,788 -371
Aug00 000626 85.500 85.500 84.775 84.775 -3.000 661 1,896 -56
Feb01 000626 72.500 73.500 72.000 72.700 -1.950 27 131 +0
Mar01 000626 75.500 75.500 73.500 75.500 -1.000 2 17 +2
May01 000626 75.750 75.750 75.750 75.750 unch      
Total Volume and Open Interest 2,322 4,833 -425
Cocoa(NYBOT)
Jul00 000626 821 828 791 800 -25 95 431 -740
Sep00 000626 858 858 815 820 -34 16,156 41,422 -3,300
Dec00 000626 880 880 851 856 -34 2,280 23,593 +438
Mar01 000626 913 913 890 890 -33 550 8,915 +128
May01 000626 938 938 913 913 -33 49 6,502 +17
Jul01 000626 950 950 937 937 -33 11 7,649 -3
Sep01 000626 964 964 964 964 -33 61 5,872 -2
Total Volume and Open Interest 19,202 109,548 -3,462
Coffee "C"(NYBOT)
Jul00 000626 86.75 87.40 86.00 87.15 +0.10 1,151 1,564 -439
Sep00 000626 89.00 90.20 88.25 90.00 +0.20 6,300 35,009 -386
Dec00 000626 93.25 94.40 92.75 94.25 +0.20 624 7,556 +203
Mar01 000626 97.50 98.70 97.40 98.55 +0.05 95 3,134 +13
May01 000626 100.25 100.80 100.25 100.80 +0.05 14 634 -10
Jul01 000626 102.75 103.50 102.75 103.50 +0.50 3 159 +0
Total Volume and Open Interest 8,189 48,166 -619
Orange Juice(NYBOT)
Jul00 000626 87.75 87.75 86.75 87.60 +0.65 1,025 3,265 -639
Sep00 000626 86.00 86.50 85.60 86.40 +0.85 2,485 18,605 -111
Nov00 000626 85.60 86.00 85.30 85.70 +0.30 458 4,570 +129
Jan01 000626 85.30 85.60 85.30 85.60 +0.10 93 1,907 +20
Mar01 000626 85.70 85.90 85.70 85.90 +0.40 70 1,613 +53
Total Volume and Open Interest 4,161 30,576 -518
Sugar #11(NYBOT)
Jul00 000626 8.51 8.59 8.42 8.57 +0.08 7,489 33,823 -1,032
Oct00 000626 8.48 8.54 8.33 8.44 -0.01 8,844 90,563 +2,009
Mar01 000626 8.24 8.30 8.10 8.22 +0.01 2,180 43,829 +406
May01 000626 8.14 8.20 8.02 8.13 +0.01 158 8,675 -2
Jul01 000626 8.04 8.04 7.95 8.01 +0.01 161 8,126 +53
Total Volume and Open Interest 18,886 197,424 +1,466
London Cocoa(LCE)
Jul00 000626 611 613 590 592 -23 1,777 16,330 -786
Sep00 000626 633 636 612 614 -23 4,818 35,069 +247
Dec00 000626 670 670 650 650 -22 2,021 38,441 -237
Mar01 000626 686 686 667 667 -22 1,407 29,881 +320
May01 000626 690 690 682 682 -22 177 19,122 +28
Jul01 000626 707 707 697 697 -22 47 5,773 +0
Sep01 000626 712 712 712 712 -22 96 4,038 +60
Total Volume and Open Interest 10,528 174,282 -308
London Coffee(LCE)
Jul00 000626 875.00 875.00 860.00 860.00 -18.00 1,837 15,612 -862
Sep00 000626 900.00 900.00 883.00 884.00 -18.00 1,867 33,953 +689
Nov00 000626 920.00 920.00 905.00 906.00 -16.00 539 9,494 +380
Jan01 000626 936.00 938.00 925.00 925.00 -15.00 133 3,579 +48
Mar01 000626 956.00 958.00 944.00 944.00 -15.00 15 1,059 +15
May01 000626 963.00 963.00 963.00 963.00 -15.00 2 804 +2
Total Volume and Open Interest 4,393 64,501 +272
London Sugar(LCE)
Aug00 000626 236.00 237.00 234.90 235.60 +0.30 858 18,578 -51
Oct00 000626 234.00 234.50 232.30 232.40 -1.00 645 13,419 +268
Dec00 000626 233.30 233.50 231.70 232.30 -0.90 204 4,309 -22
Mar01 000626 231.50 232.10 231.20 232.10 -0.80 20 4,912 -10
May01 000626 230.10 230.10 230.10 230.10 -0.80 0 763 +0
Total Volume and Open Interest 1,771 46,086 +218
Cotton(NYBOT)
Jul00 000626 53.75 55.00 53.00 53.09 -1.07 4,365 1,552 -2,180
Oct00 000626 58.65 58.69 57.10 57.16 -1.62 1,477 3,700 +416
Dec00 000626 59.85 60.05 59.00 59.01 -1.27 6,709 27,940 +1,151
Mar01 000626 61.45 61.45 60.61 60.61 -1.04 498 4,858 +8
May01 000626 62.05 62.05 61.25 61.25 -0.95 207 3,342 +54
Jul01 000626 63.00 63.00 62.13 62.13 -0.95 4 929 +6
Total Volume and Open Interest 13,331 43,617 -474
Lumber(CME)
Jul00 000626 273.0 274.5 271.2 272.2 +0.4 260 1,702 -27
Sep00 000626 280.0 282.5 278.2 278.8 -0.3 151 982 +46
Nov00 000626 283.3 284.7 282.2 282.5 -0.3 31 585 +10
Jan01 000626 289.7 291.0 289.3 289.4 +0.2 7 80 +2
Total Volume and Open Interest 449 3,353 +31
Crude Oil(NYM)
Aug00 000626 32.45 32.45 31.59 31.63 -0.62 62,021 142,656 +1,050
Sep00 000626 31.00 31.00 30.38 30.41 -0.44 29,282 52,330 +472
Oct00 000626 30.05 30.05 29.50 29.52 -0.40 10,028 30,192 +1,135
Nov00 000626 29.30 29.30 28.90 28.90 -0.38 2,671 18,493 +887
Dec00 000626 28.84 28.90 28.38 28.38 -0.36 6,535 38,892 +836
Jan01 000626 28.25 28.26 27.88 27.88 -0.36 717 16,871 -931
Feb01 000626 27.85 27.85 27.42 27.42 -0.36 527 8,485 +176
Mar01 000626 27.34 27.40 26.98 26.98 -0.36 634 8,916 -282
Apr01 000626 26.56 26.56 26.56 26.56 -0.36 654 5,154 +171
May01 000626 26.60 26.60 26.16 26.16 -0.36 79 4,321 +34
Total Volume and Open Interest 119,152 443,626 +2,856
Heating Oil(NYM)
Jul00 000626 81.10 82.20 79.90 80.08 -0.56 15,457 18,403 -2,143
Aug00 000626 81.50 82.15 80.00 80.19 -0.40 14,259 30,592 +2,284
Sep00 000626 81.50 82.25 80.25 80.34 -0.45 4,973 13,685 +746
Oct00 000626 81.30 82.50 80.54 80.54 -0.35 3,705 11,177 +1,894
Nov00 000626 81.70 82.40 80.54 80.54 -0.35 667 12,488 +327
Dec00 000626 81.30 82.15 80.29 80.29 -0.40 1,954 20,425 +233
Jan01 000626 80.70 81.15 79.49 79.49 -0.40 1,425 11,753 +270
Feb01 000626 79.00 79.15 77.74 77.74 -0.40 1,441 8,298 +386
Mar01 000626 75.50 76.10 74.59 74.59 -0.50 221 5,909 +143
Apr01 000626 72.90 72.90 71.34 71.34 -0.50 156 2,917 +20
Total Volume and Open Interest 44,408 141,203 +4,171
Unleaded Gas(NYM)
Jul00 000626 108.50 108.80 105.00 105.17 -2.93 25,652 28,418 -1,421
Aug00 000626 103.50 103.60 100.00 100.23 -2.67 15,321 31,596 +4,167
Sep00 000626 96.20 96.30 93.80 93.80 -2.10 6,909 22,460 +1,445
Oct00 000626 87.80 87.80 86.05 86.05 -1.75 1,196 10,215 -313
Nov00 000626 82.30 82.80 81.35 81.35 -1.45 255 5,102 -2
Dec00 000626 78.70 78.90 78.70 78.90 -1.30 37 2,864 -76
Jan01 000626 77.60 77.60 77.40 77.40 -1.20 25 1,333 +15
Feb01 000626 76.80 76.80 76.80 76.80 -1.10 9 1,217 +6
Total Volume and Open Interest 49,411 104,824 +3,828
Natural Gas(NYM)
Jul00 000626 4.350 4.570 4.310 4.560 +0.112 31,328 50,206 -521
Aug00 000626 4.350 4.530 4.280 4.520 +0.104 11,158 44,128 +1,197
Sep00 000626 4.350 4.490 4.290 4.490 +0.092 2,778 27,600 -348
Oct00 000626 4.345 4.470 4.260 4.470 +0.085 4,269 30,765 -371
Nov00 000626 4.400 4.525 4.340 4.525 +0.079 2,677 18,685 +256
Dec00 000626 4.490 4.595 4.400 4.595 +0.074 1,375 25,279 +111
Jan01 000626 4.450 4.575 4.400 4.575 +0.072 1,222 25,778 +25
Feb01 000626 4.200 4.300 4.160 4.297 +0.054 399 13,525 +64
Total Volume and Open Interest 61,014 364,897 +218
Brent Crude Oil(IPE)
Aug00 000626 30.65 30.80 29.73 29.75 -0.64 32,238 73,294 -5,678
Sep00 000626 29.65 29.69 28.75 28.77 -0.64 14,316 50,273 +3,884
Oct00 000626 28.73 28.82 27.98 27.98 -0.61 5,255 17,976 -495
Nov00 000626 28.20 28.40 27.49 27.49 -0.61 2,400 12,609 -301
Dec00 000626 27.85 27.90 27.05 27.05 -0.59 2,546 33,040 +302
Jan01 000626 27.35 27.35 26.51 26.51 -0.58 1,169 12,700 +515
Feb01 000626 26.83 26.83 26.01 26.01 -0.56 646 7,998 +444
Mar01 000626 26.34 26.34 25.53 25.53 -0.57 153 6,763 +50
Total Volume and Open Interest 58,723 257,828 -1,679
Gas Oil(IPE)
Jul00 000626 246.50 250.25 245.00 245.75 +1.00 8,415 34,752 -1,185
Aug00 000626 245.50 248.25 243.25 244.50 +1.75 5,541 24,307 +1
Sep00 000626 244.75 248.00 243.00 244.25 +1.50 1,344 11,168 -95
Oct00 000626 244.50 248.00 244.00 244.25 +1.50 3,128 12,136 +1,209
Nov00 000626 245.25 246.25 242.50 242.50 +1.25 462 3,262 +10
Dec00 000626 243.00 243.50 240.00 240.25 +1.00 1,167 22,670 +517
Jan01 000626 238.50 238.50 236.50 236.50 +0.75 1,220 4,299 -150
Feb01 000626 230.50 230.50 230.50 230.50 +0.75 0 2,156 +0
Total Volume and Open Interest 21,287 123,409 +307
US Dollar Index(NYBOT)
Sep00 000626 107.68 108.26 107.60 107.77 +0.05 258 3,299 +32
Dec00 000626 107.60 107.60 107.39 107.39 +0.05 1 2,016 +1
Mar01 000626 107.01 107.01 107.01 107.01 +0.05 259 5,315 +33
Total Volume and Open Interest 259 5,315 +33
Australian Dollar(IMM)
Sep00 000626 59.51 59.88 59.45 59.78 +0.27 1,029 14,754 -224
Dec00 000626 59.88 59.88 59.88 59.88 +0.27 0 185 +0
Mar01 000626 59.98 59.98 59.98 59.98 +0.27 0 378 +0
Total Volume and Open Interest 1,029 15,317 -224
British Pound(IMM)
Sep00 000626 150.24 150.56 149.92 150.14 -0.46 8,351 27,679 +1,357
Dec00 000626 150.60 150.60 150.30 150.44 -0.46 31 270 +3
Mar01 000626 150.68 150.68 150.68 150.68 -0.46 0 4 +0
Total Volume and Open Interest 8,382 27,953 +1,360
Canadian Dollar(IMM)
Sep00 000626 67.37 67.68 67.37 67.56 unch 10,405 56,682 +4,049
Dec00 000626 67.52 67.83 67.52 67.71 unch 30 4,955 +6
Mar01 000626 67.94 68.00 67.87 67.87 unch 44 598 +11
Jun01 000626 68.03 68.15 68.03 68.03 unch 0 165 +0
Total Volume and Open Interest 10,479 62,414 +4,066
Japanese Yen(IMM)
Sep00 000626 96.13 96.34 96.00 96.05 -0.97 13,652 47,495 +1,976
Dec00 000626 97.70 97.70 97.60 97.70 -0.97 23 3,055 +6
Mar01 000626 99.32 99.32 99.32 99.32 -0.97 0 46 +0
Total Volume and Open Interest 13,675 50,596 +1,982
Swiss Franc(IMM)
Sep00 000626 60.70 61.18 60.70 61.06 +0.25 8,677 33,813 -2,635
Dec00 000626 61.27 61.65 61.22 61.56 +0.25 16 61 -2
Mar01 000626 62.04 62.04 62.04 62.04 +0.25 0 1 +0
Total Volume and Open Interest 8,693 33,875 -2,637
EuroFX(IMM)
Sep00 000626 93.70 94.44 93.69 94.30 +0.19 9,433 54,954 +91
Dec00 000626 94.33 94.90 94.33 94.82 +0.19 2 628 +0
Mar01 000626 95.33 95.35 94.85 95.33 +0.19 0 35 +0
Total Volume and Open Interest 9,435 55,617 +91
Mexican Peso(IMM)
Jun00 000619 10150.0 10150.0 10120.0 10120.0 +12.0      
Sep00 000626 9750.0 9763.0 9630.0 9650.0 -120.0 631 10,445 +177
Total Volume and Open Interest 748 12,276 +156
30-Year T-Bonds(CBOT)
Sep00 000626 95~29 96~16 95~25 96~15 +0~17 183,650 373,450 -5,719
Dec00 000626 95~29 96~13 95~27 96~13 +0~17 64 4,016 +41
Mar01 000626 96~13 96~13 96~13 96~13 +0~17 85 565 +23
Total Volume and Open Interest 183,799 381,972 -6,018
Municipal Bonds(CBOT)
Sep00 000626 94~24 95~06 94~23 95~05 +0~15 1,769 18,923 +250
Dec00 000626 94~20 94~20 94~20 94~20 +0~15 0 400 +0
Total Volume and Open Interest 1,769 19,323 +250
10-Year T-Notes(CBOT)
Sep00 000626 97~115 98~000 97~100 97~315 +0~190 117,946 585,064 +7,397
Dec00 000626 97~130 97~285 97~105 97~285 +0~190 20 3,210 +19
Total Volume and Open Interest 117,966 597,765 +7,491
5-Year T-Notes(CBOT)
Sep00 000626 98~065 98~190 98~060 98~185 +0~115 42,178 364,963 -8,186
Dec00 000626 98~170 98~170 98~170 98~170 +0~120      
Total Volume and Open Interest 42,178 364,963 -8,186
2 Year T-Notes(CBOT)
Sep00 000626 98~110 99~002 98~109 99~001 +0~018 2,657 50,931 +701
Total Volume and Open Interest 3,431 52,658 +451
3-Mth T-Bills(IMM)
Sep00 000626 93.94 93.94 93.91 93.91 +0.02 0 532 +0
Total Volume and Open Interest 0 532 +0
Eurodollars(IMM)
Sep00 000626 93.025 93.035 93.015 93.025 +0.005 48,161 625,718 -839
Dec00 000626 92.805 92.835 92.800 92.830 +0.030 60,429 501,766 -4,686
Mar01 000626 92.790 92.830 92.780 92.825 +0.040 51,823 374,107 -2,659
Jun01 000626 92.765 92.815 92.745 92.805 +0.060 27,774 252,154 +18
Sep01 000626 92.765 92.810 92.750 92.805 +0.060 22,547 214,632 -3,285
Dec01 000626 92.720 92.770 92.710 92.770 +0.070 14,773 157,129 +941
Mar02 000626 92.770 92.825 92.765 92.825 +0.065 10,644 136,267 +2,307
Jun02 000626 92.780 92.830 92.765 92.830 +0.070 8,506 99,919 +1,112
Sep02 000626 92.790 92.845 92.765 92.835 +0.075 7,544 104,077 -1,184
Dec02 000626 92.745 92.795 92.735 92.795 +0.080 4,263 75,570 +337
Mar03 000626 92.800 92.855 92.785 92.855 +0.085 4,293 78,474 +392
Jun03 000626 92.760 92.840 92.760 92.840 +0.090 3,541 56,770 -403
Total Volume and Open Interest 289,909 3,071,213 -5,809
3-Mth Euro-Yen(IMM)
Jun00 000619 0.00 0.00 0.00 0.00 -99.88      
Sep00 000626 99.67 99.68 99.66 99.67 unch 894 13,931 -118
Dec00 000626 99.52 99.53 99.52 99.53 -0.01 955 13,521 +149
Mar01 000626 99.43 99.43 99.43 99.43 -0.03 536 13,545 -519
Jun01 000626 99.32 99.33 99.32 99.33 -0.03 734 5,603 +154
Sep01 000626 99.20 99.21 99.20 99.21 -0.02 265 20,618 +240
Dec01 000626 99.06 99.07 99.06 99.07 -0.02 18 2,102 +131
Mar02 000626 98.97 98.97 98.96 98.97 -0.01 30 1,727 +14
Jun02 000626 98.86 98.86 98.86 98.86 -0.01 1 90 -3
Sep02 000626 98.74 98.74 98.74 98.74 unch 0 30 -3
Total Volume and Open Interest 3,433 71,197 +45
3-Mth Euro-Yen(SIMEX)
Sep00 000626 99.67 99.67 99.65 99.67 unch 9,868 77,877 -169
Dec00 000626 99.54 99.54 99.52 99.52 -0.02 9,423 83,351 -1,162
Mar01 000626 99.46 99.46 99.42 99.42 -0.03 6,376 83,212 +701
Jun01 000626 99.36 99.36 99.32 99.32 -0.03 1,307 64,121 -579
Sep01 000626 99.24 99.24 99.19 99.20 -0.04 1,207 59,601 +363
Dec01 000626 99.08 99.08 99.06 99.06 -0.04 788 21,650 +118
Mar02 000626 98.97 98.97 98.96 98.96 -0.03 1,093 12,724 +284
Jun02 000626 98.86 98.86 98.84 98.84 -0.04 44 1,805 +25
Total Volume and Open Interest 30,206 406,371 +331
German Euro-Bund(EUREX)
Sep00 000626 104.95 105.27 104.64 105.25 +0.27 592,080 502,244 -27,205
Dec00 000626 104.41 104.90 104.41 104.90 +0.27 0 9,840 +1,199
Mar01 000626 104.75 104.75 104.75 104.75 +0.27 0 4,429 +14
Total Volume and Open Interest 592,080 516,513 -25,992
German Euro-Bobl(EUREX)
Sep00 000626 102.94 103.07 102.76 103.06 +0.10 199,603 260,400 -26,673
Dec00 000626 102.91 102.91 102.91 102.91 +0.08 0 671 -2,182
Mar01 000626 102.78 102.78 102.78 102.78 +0.10      
Total Volume and Open Interest 199,603 261,071 -28,855
Long Gilt(LIFFE)
Jun00 000626 113~04 113~21 113~03 113~21 +0~10 48 7,850 +0
Sep00 000626 112~28 113~12 112~21 113~10 +0~10 13,742 61,561 +29
Total Volume and Open Interest 13,790 69,411 +29
3-Mth Short Sterling(LIFFE)
Sep00 000626 93.65 93.68 93.64 93.67 +0.01 15,543 199,967 -529
Dec00 000626 93.50 93.54 93.49 93.53 +0.02 9,576 187,557 +689
Mar01 000626 93.41 93.46 93.41 93.45 +0.03 10,758 106,782 -261
Total Volume and Open Interest 60,825 753,187 +890
3-Mth Euribor(LIFFE)
Sep00 000626 95.185 95.210 95.160 95.205 +0.020 48,904 348,246 -2,836
Dec00 000626 94.825 94.870 94.820 94.865 +0.020 54,269 247,953 +6,649
Mar01 000626 94.750 94.790 94.725 94.785 +0.015 38,978 168,929 +3,913
Total Volume and Open Interest 189,538 1,178,735 +10,513
3-Mth Aus T-Bills(SFE)
Sep00 000626 93.75 93.76 93.73 93.76 -0.01 3,265 177,368 -4,610
Dec00 000626 93.55 93.58 93.53 93.58 -0.01 1,588 79,856 +1,078
Mar01 000626 93.46 93.50 93.44 93.50 unch 830 33,917 +328
Jun01 000626 93.37 93.42 93.37 93.42 -0.01 260 16,677 +84
Sep01 000626 93.31 93.36 93.31 93.36 unch 360 9,548 +228
Dec01 000626 93.25 93.33 93.25 93.33 +0.03 111 7,262 -410
Mar02 000626 93.25 93.29 93.24 93.29 +0.01 46 6,126 +44
Jun02 000626 93.23 93.26 93.23 93.26 -0.01 44 3,658 -233
Sep02 000626 93.24 93.26 93.23 93.24 -0.02 12 2,453 +10
Dec02 000626 93.23 93.23 93.23 93.23 -0.03 10 1,821 +10
Total Volume and Open Interest 6,556 342,760 -3,551
10-Year Aus T-Bonds(SFE)
Sep00 000626 93.68 93.75 93.65 93.75 +0.06 1,070 120,848 -984
Dec00 000626 93.71 93.71 93.71 93.71 -0.04      
Total Volume and Open Interest 1,070 120,848 -984
3-Year Aus T-Bonds(SFE)
Sep00 000626 93.84 93.89 93.82 93.88 -0.01 3,824 228,772 +5,376
Dec00 000626 93.89 93.89 93.89 93.89 -0.01      
Total Volume and Open Interest 3,824 228,772 +5,376
Gold(CMX)
Jun00 000626 284.0 284.0 283.6 283.6 +0.9 0 78 -50
Aug00 000626 284.6 286.5 284.4 285.5 +0.7 24,722 77,495 -406
Oct00 000626 288.2 288.5 287.2 288.3 +0.7 522 4,544 +133
Dec00 000626 290.6 291.6 289.8 291.0 +0.7 1,555 22,799 +238
Feb01 000626 292.7 293.7 292.7 293.4 +0.7 15 10,529 +8
Apr01 000626 296.0 296.0 296.0 296.0 +0.7 0 3,613 +0
Total Volume and Open Interest 26,861 143,423 -40
Silver(CMX)
Jul00 000626 496.0 499.5 495.5 498.5 +2.7 10,539 33,751 -4,957
Sep00 000626 501.0 505.0 500.5 503.8 +2.7 8,650 26,103 +5,253
Dec00 000626 509.0 512.0 508.5 510.2 +2.7 570 10,271 +193
Mar01 000626 515.5 515.5 515.1 515.1 +2.9 0 948 +0
May01 000626 517.6 517.6 517.6 517.6 +2.9 6 810 +0
Total Volume and Open Interest 19,790 76,531 +490
Platinum(NYM)
Jul00 000626 560.0 569.0 560.0 565.4 +14.3 3,030 6,339 -1,000
Oct00 000626 552.0 558.0 552.0 554.4 +13.3 2,663 4,501 +1,529
Jan01 000626 537.0 539.4 537.0 539.4 +10.3 2 77 +2
Total Volume and Open Interest 5,695 10,917 +531
Palladium(NYME)
Jun00 000626 667.00 667.00 667.00 667.00 +5.00 2 9 +1
Sep00 000626 665.00 670.00 665.00 667.00 +5.00 48 1,841 -22
Dec00 000626 665.00 665.00 665.00 665.00 +5.00 0 117 +0
Total Volume and Open Interest 50 1,967 -21
Copper(CMX)
Jul00 000626 81.60 82.55 81.35 82.30 +1.25 7,249 20,441 -1,342
Sep00 000626 82.30 83.30 82.20 83.15 +1.30 4,397 16,713 +1,659
Dec00 000626 82.30 83.40 82.15 83.10 +1.20 603 7,665 +144
Mar01 000626 83.05 83.05 83.05 83.05 +1.20 32 2,180 +16
May01 000626 81.70 82.85 81.70 82.85 +1.15 1 936 +0
Total Volume and Open Interest 12,768 61,506 +452
DJIA Index(CBOT)
Jun00 000615 10745 10770 10670 10703 -17 1,604 9,897 -946
Sep00 000626 10605 10715 10585 10710 +151 10,444 12,256 -1
Dec00 000626 10800 10858 10800 10858 +151 6 2,117 -2
Mar01 000626 11013 11013 11013 11013 +151      
Total Volume and Open Interest 10,450 14,379 -3
S & P 500(CME)
Sep00 000626 1470.00 1480.00 1466.60 1479.00 +15.50 48,448 368,213 -188
Dec00 000626 1494.50 1503.00 1491.50 1502.00 +15.50 110 6,708 -10
Mar01 000626 1525.50 1525.50 1525.50 1525.50 +15.80 20 774 +37
Jun01 000626 1548.00 1549.00 1540.20 1549.00 +15.80 20 623 -8
Total Volume and Open Interest 48,598 376,463 -168
S & P 500 E-Mini(Globex)
Sep00 000626 1463.50 1480.25 1463.50 1479.00 +15.50 60,400 24,974 +1,630
Dec00 000626 1501.00 1502.50 1492.00 1502.00 +15.50 27 15 +5
Total Volume and Open Interest 60,427 24,989 +1,635
NASDAQ 100(CME)
Sep00 000626 3790.00 3835.00 3741.00 3827.50 +99.50 18,308 28,382 -405
Dec00 000626 3888.50 3891.00 3888.50 3888.50 +99.50 0 13 +0
Mar01 000626 3949.50 3952.00 3949.50 3949.50 +99.50      
Total Volume and Open Interest 18,308 28,395 -405
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000626 3737.5 3838.0 3736.5 3827.5 +99.5 32,292 15,883 +880
Dec00 000626 3888.5 3888.5 3888.5 3888.5 +99.5      
Total Volume and Open Interest 32,292 15,883 +880
NYSE Composite(NYBOT)
Sep00 000626 650.50 654.75 649.75 653.15 +4.55 314 761 +24
Dec00 000626 662.40 662.40 662.40 662.40 +3.65 0 1,496 +0
Mar01 000626 671.65 671.65 671.65 671.65 +4.55 0 100 +0
Total Volume and Open Interest 521 1,603 -114
S & P Midcap 400(CME)
Sep00 000626 498.50 500.00 493.00 499.75 +4.25 18 13,453 +5
Dec00 000626 506.75 506.75 506.75 506.75 +4.25      
Mar01 000626 512.75 512.75 512.75 512.75 +4.25      
Total Volume and Open Interest 18 13,453 +5
Russell 2000(CME)
Sep00 000626 518.00 525.90 514.35 525.70 +11.40 174 11,129 -109
Dec00 000626 533.50 533.50 533.50 533.50 +11.40      
Mar01 000626 541.05 541.05 541.05 541.05 +11.40      
Total Volume and Open Interest 174 11,129 -109
Value Line(KCBT)
Sep00 000626 1076.00 1078.00 1072.00 1078.00 +8.00 22 100 +2
Total Volume and Open Interest 22 100 +2
Nikkei 225(CME)
Sep00 000626 16990 17100 16940 17085 +195 894 13,910 +153
Dec00 000626 17050 17085 17050 17085 +195 0 11 +0
Total Volume and Open Interest 894 13,921 +153
Nikkei 225(SIMEX)
Sep00 000626 16900 16990 16760 16965 -55 11,910 112,753 -811
Dec00 000626 16955 16955 16955 16955 -55 0 2,345 +0
Mar01 000626 16965 16965 16965 16965 -55 0 3,800 +0
Total Volume and Open Interest 20,971 110,089 -76
CAC 40(MATIF)
Jun00 000626 6530.0 6625.0 6525.0 6625.0 +90.0 60,550 329,940 +17,417
Jul00 000626 6557.0 6635.5 6544.0 6635.5 +90.5 6,261 35,604 +5,802
Aug00 000626 6623.5 6652.0 6623.5 6652.0 +45.5 48 2,357 +32
Total Volume and Open Interest 74,067 448,172 +30,153
DAX Index(EUREX)
Sep00 000626 7050.0 7163.5 7037.0 7105.0 +50.0 27,928 134,469 -1,124
Dec00 000626 7132.0 7232.0 7132.0 7190.5 +50.0 17 773 +8
Mar01 000626 7313.0 7313.0 7266.5 7282.0 +48.5 5 5 +4
Total Volume and Open Interest 27,950 135,247 -1,112
FT-SE 100(LIFFE)
Sep00 000626 6425.00 6506.00 6406.00 6457.00 +17.00 20,856 249,670 +2,773
Dec00 000626 6529.00 6581.50 6529.00 6540.00 +17.00 3 1,424 +3
Mar01 000626 6599.50 6599.50 6599.50 6599.50 +17.00 0 250 +0
Total Volume and Open Interest 20,859 251,344 +2,776
SPI 200(SFE)
Jun00 000626 3183.0 3186.0 3163.0 3177.0 -11.0 16,140 182,772 +11,708
Sep00 000626 3212.0 3214.0 3190.0 3202.0 -13.0 9,726 30,629 +8,923
Dec00 000626 3223.0 3223.0 3223.0 3223.0 -11.0 0 2,419 -30
Total Volume and Open Interest 25,866 216,960 +20,601
GSCI(CME)
Jul00 000626 235.70 236.20 233.25 233.50 -1.80 44 38,603 -7
Aug00 000626 229.20 230.90 229.20 229.20 -0.90 12 163 -2
Sep00 000626 227.00 227.80 227.00 227.00 -0.50 0 35 +0
Total Volume and Open Interest 56 38,801 -9
Bridge CRB Index(NYBOT)
Aug00 000626 223.30 223.50 222.80 223.25 -0.40 1,378 1,021 -636
Nov00 000626 223.25 223.25 223.25 223.25 -0.40 1 869 +1
Jan01 000626 223.00 223.00 223.00 223.00 -0.40 0 425 +0
Total Volume and Open Interest 1,666    
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