Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu July 06, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul00 000706 470.00 476.00 468.00 470.75 -1.75 5,349 4,022 -512
Aug00 000706 471.50 476.50 467.50 469.25 -5.50 10,882 30,625 +69
Sep00 000706 464.50 467.00 455.25 457.25 -10.50 3,470 16,375 +32
Nov00 000706 468.00 471.00 457.50 460.50 -11.50 17,743 71,288 -336
Jan01 000706 477.00 480.25 467.00 470.50 -11.50 538 7,536 -101
Mar01 000706 487.50 490.00 478.00 480.00 -11.50 759 6,219 -141
May01 000706 488.00 489.00 486.00 488.00 -11.00 79 5,425 +0
Total Volume and Open Interest 39,062 147,896 -859
Soybean Meal(CBOT)
Jul00 000706 166.50 167.50 165.10 165.90 -0.70 4,723 11,029 -898
Aug00 000706 161.10 162.10 159.50 159.90 -1.50 7,438 21,033 +1,235
Sep00 000706 155.50 157.00 153.80 154.40 -1.50 3,059 12,119 +753
Oct00 000706 153.30 153.30 149.30 150.00 -3.70 583 10,542 +102
Dec00 000706 153.00 153.70 149.20 150.40 -3.50 5,700 38,351 +229
Jan01 000706 154.00 154.80 150.80 151.30 -3.50 167 5,704 +39
Mar01 000706 156.00 156.40 153.00 154.00 -2.70 80 4,108 +1
May01 000706 156.50 156.50 155.00 155.80 -3.20 28 3,302 +0
Total Volume and Open Interest 21,804 107,166 +1,492
Soybean Oil(CBOT)
Jul00 000706 15.53 15.53 15.35 15.37 -0.16 9,405 4,679 -600
Aug00 000706 15.72 15.72 15.51 15.53 -0.19 7,540 28,651 -226
Sep00 000706 15.89 15.90 15.72 15.73 -0.19 2,572 17,430 -131
Oct00 000706 16.05 16.05 15.86 15.93 -0.12 513 11,213 +90
Dec00 000706 16.38 16.40 16.18 16.22 -0.19 3,254 43,471 -314
Jan01 000706 16.70 16.70 16.55 16.55 -0.18 867 12,640 -555
Mar01 000706 17.05 17.05 16.82 16.85 -0.21 85 6,184 +28
May01 000706 17.40 17.40 17.11 17.15 -0.21 53 5,056 -47
Total Volume and Open Interest 24,294 134,013 -1,750
Canola(WCE)
Aug00 000706 246.0 246.0 244.0 244.0 -2.7 309 8,415 +20
Sep00 000706 248.6 249.0 246.7 246.8 -2.7 188 1,555 -150
Nov00 000706 255.0 255.1 252.6 252.8 -2.8 3,125 31,607 -2,643
Jan01 000706 260.0 260.0 258.0 258.0 -3.0 157 4,991 +0
Mar01 000706 263.8 263.8 263.8 263.8 -2.4 235 894 -21
Total Volume and Open Interest 4,128 47,768 -2,919
Corn(CBOT)
Jul00 000706 183.25 184.00 181.00 181.75 -3.50 15,783 12,685 -4,524
Sep00 000706 191.50 191.50 187.75 188.50 -4.00 25,242 154,806 +1,559
Nov00 000706 199.50 199.50 195.50 196.00 -3.50 39 1,460 -52
Dec00 000706 201.75 202.75 199.25 200.00 -4.00 27,536 173,877 -382
Jan01 000706 202.50 202.50 202.25 202.25 -3.75 5 200 -3
Mar01 000706 213.75 214.50 211.25 212.25 -3.75 2,434 29,254 +16
Total Volume and Open Interest 72,351 399,338 -2,826
Wheat(CBOT)
Jul00 000706 248.00 250.00 244.00 244.50 -3.50 3,508 2,630 -785
Sep00 000706 259.50 260.00 254.00 255.00 -3.75 11,256 58,060 +27
Dec00 000706 275.50 276.25 270.00 271.25 -4.00 10,765 44,936 -137
Mar01 000706 289.75 290.25 284.00 285.25 -4.00 736 13,608 +143
May01 000706 299.00 299.00 293.00 294.00 -4.50 63 592 +46
Total Volume and Open Interest 26,538 126,574 -689
Wheat(KCBT)
Jul00 000706 290.75 291.00 287.00 287.00 -2.75      
Sep00 000706 299.00 309.50 296.00 296.25 -2.75      
Dec00 000706 313.75 319.50 309.00 309.25 -3.75      
Mar01 000706 324.50 325.00 320.00 320.75 -3.00      
May01 000706 330.00 330.00 325.50 328.00 -1.00      
Total Volume and Open Interest      
Wheat(MGE)
Jul00 000706 309.00 309.00 306.00 307.00 -4.00      
Sep00 000706 321.00 321.50 315.50 317.25 -3.50      
Dec00 000706 335.00 335.00 321.25 331.00 -3.50      
Mar01 000706 345.75 345.75 344.00 344.00 -3.50      
May01 000706 355.00 355.00 352.25 352.25 -3.00      
Total Volume and Open Interest      
Oats(CBOT)
Jul00 000706 94.50 96.00 94.50 95.00 -0.50 55 239 -331
Sep00 000706 101.00 101.50 100.50 101.00 -0.50 884 7,263 -314
Dec00 000706 109.25 109.50 108.50 109.00 -0.50 1,022 6,078 -68
Mar01 000706 117.00 117.25 116.50 116.50 -0.75 1 804 +0
Total Volume and Open Interest 1,962 14,392 -713
Rough Rice(CBOT)
Jul00 000706 4.85 4.85 4.75 4.78 +0.03 71 290 -47
Sep00 000706 6.10 6.15 6.10 6.12 +0.02 180 1,880 +29
Nov00 000706 6.30 6.35 6.29 6.32 +0.03 168 2,196 +46
Jan01 000706 6.53 6.57 6.53 6.54 +0.02 34 1,488 +10
Total Volume and Open Interest 469 6,160 +38
Live Cattle(CME)
Aug00 000706 67.675 67.875 67.425 67.525 -0.175 6,247 48,397 +108
Oct00 000706 69.900 70.400 69.850 70.000 -0.100 3,026 33,399 +811
Dec00 000706 72.250 72.650 72.200 72.375 +0.050 1,463 12,697 +215
Feb01 000706 73.550 73.675 73.375 73.500 unch 456 7,306 +129
Apr01 000706 75.675 75.700 75.400 75.575 -0.050 249 5,568 +73
Jun01 000706 73.750 73.775 73.525 73.600 -0.050 106 2,667 +31
Total Volume and Open Interest 12,195 110,721 +1,884
Feeder Cattle(CME)
Aug00 000706 88.025 88.150 87.625 87.900 -0.125 2,288 10,561 +295
Sep00 000706 87.950 88.150 87.500 87.750 -0.325 533 2,632 +177
Oct00 000706 88.650 88.650 88.200 88.450 -0.150 369 3,916 +83
Nov00 000706 88.950 89.200 88.650 88.900 -0.200 265 2,427 +6
Jan01 000706 89.775 89.800 89.300 89.450 -0.425 157 1,596 +73
Mar01 000706 89.550 89.550 89.175 89.175 -0.425 248 668 +106
Apr01 000706 89.300 89.300 88.900 89.000 -0.600 8 139 +7
Total Volume and Open Interest 4,032 22,571 +853
Lean Hogs(CME)
Jul00 000706 70.400 71.200 70.000 71.150 +1.350 1,888 7,620 -317
Aug00 000706 69.000 69.500 68.550 69.425 +1.275 4,373 20,749 -634
Oct00 000706 58.950 59.600 58.850 59.500 +0.950 1,193 11,853 +327
Dec00 000706 54.875 55.100 54.700 54.975 +0.250 533 7,810 +208
Feb01 000706 55.850 56.100 55.500 56.000 +0.600 139 2,013 +45
Apr01 000706 54.800 55.100 54.800 55.025 +0.200 66 890 +25
Jun01 000706 61.500 61.550 61.500 61.550 +0.075 22 165 +15
Jul01 000706 60.800 61.475 60.800 61.475 -0.025 5 44 +2
Total Volume and Open Interest 8,219 51,144 -329
Pork Bellies(CME)
Jul00 000706 89.500 90.275 88.950 90.275 +3.000 503 2,228 -28
Aug00 000706 87.200 88.200 87.000 88.200 +3.000 548 2,193 +91
Feb01 000706 74.700 74.900 73.000 74.400 +1.800 7 139 +3
Mar01 000706 74.950 74.950 74.950 74.950 +0.950 0 16 +0
May01 000706 76.000 76.000 76.000 76.000 +0.500      
Total Volume and Open Interest 1,058 4,577 +66
Cocoa(NYBOT)
Jul00 000706 821 821 803 812 -7 2 197 -10
Sep00 000706 835 836 825 834 -7 5,749 40,630 +211
Dec00 000706 870 872 862 870 -8 1,926 25,679 +902
Mar01 000706 906 908 897 904 -7 32 9,953 -2
May01 000706 928 928 928 928 -7 0 7,101 +0
Jul01 000706 955 955 951 951 -7 1 7,649 -1
Sep01 000706 977 977 977 977 -7 0 5,908 +0
Total Volume and Open Interest 7,715 112,386 +1,105
Coffee "C"(NYBOT)
Jul00 000706 85.25 85.50 82.85 82.85 -2.55 120 455 -51
Sep00 000706 87.50 88.00 85.25 85.40 -2.70 4,129 35,380 -663
Dec00 000706 92.00 92.00 89.75 89.85 -2.50 581 8,036 +56
Mar01 000706 96.25 96.25 94.20 94.25 -2.40 281 3,350 +108
May01 000706 98.75 98.75 96.80 96.80 -2.20 44 751 +31
Jul01 000706 100.00 100.40 99.40 99.40 -1.95 12 181 +4
Total Volume and Open Interest 5,220 48,366 -490
Orange Juice(NYBOT)
Jul00 000706 82.00 82.75 82.00 82.35 -0.10 225 407 -214
Sep00 000706 80.50 81.45 80.30 80.90 -0.60 4,175 16,528 -2,008
Nov00 000706 80.60 81.50 80.30 80.90 -0.60 505 4,789 +94
Jan01 000706 81.50 82.00 81.00 81.45 -0.60 210 2,004 +123
Mar01 000706 81.80 82.25 81.50 82.00 -0.35 127 1,922 +89
Total Volume and Open Interest 5,249 26,327 -1,909
Sugar #11(NYBOT)
Oct00 000706 8.85 8.89 8.70 8.86 +0.17 11,049 99,393 +272
Mar01 000706 8.65 8.70 8.54 8.69 +0.20 3,474 43,851 -521
May01 000706 8.50 8.53 8.42 8.52 +0.16 443 9,511 -51
Jul01 000706 8.27 8.31 8.22 8.29 +0.12 270 7,955 -7
Oct01 000706 8.19 8.19 8.19 8.19 +0.12 129 8,856 -8
Total Volume and Open Interest 15,378 173,419 -303
London Cocoa(LCE)
Jul00 000706 590 593 586 588 -5 1,973 11,637 -1,296
Sep00 000706 612 618 610 613 -4 2,930 33,286 -1,018
Dec00 000706 654 658 650 653 -4 1,860 43,970 +450
Mar01 000706 673 674 668 669 -4 168 31,059 +68
May01 000706 685 688 681 684 -4 0 19,213 +0
Jul01 000706 700 700 697 699 -4 0 6,010 +0
Sep01 000706 714 714 714 714 -4 0 4,181 +0
Total Volume and Open Interest 6,932 175,211 -1,797
London Coffee(LCE)
Jul00 000706 839.00 849.00 834.00 835.00 -14.00 327 2,320 -218
Sep00 000706 868.00 869.00 852.00 853.00 -17.00 2,499 39,027 +337
Nov00 000706 886.00 886.00 871.00 871.00 -17.00 537 12,930 -39
Jan01 000706 906.00 906.00 891.00 891.00 -15.00 401 4,460 +273
Mar01 000706 924.00 924.00 911.00 911.00 -14.00 0 1,301 +0
May01 000706 940.00 940.00 931.00 931.00 -14.00 75 964 +75
Total Volume and Open Interest 3,839 61,002 +428
London Sugar(LCE)
Aug00 000706 238.00 241.50 238.00 241.30 +3.70 1,866 10,250 -123
Oct00 000706 237.00 240.80 237.00 240.80 +4.20 2,543 16,987 +1,087
Dec00 000706 237.10 240.80 237.00 240.80 +3.90 458 5,458 +169
Mar01 000706 237.80 241.10 237.80 241.10 +4.30 32 5,036 -8
May01 000706 238.00 239.50 238.00 239.50 +4.70 10 756 +10
Total Volume and Open Interest 4,909 42,786 +1,135
Cotton(NYBOT)
Jul00 000706 51.00 51.50 49.80 50.05 -0.60 19 49 -28
Oct00 000706 54.90 55.20 54.10 54.30 -0.46 461 4,479 -10
Dec00 000706 57.00 57.15 56.05 56.32 -0.47 5,221 33,794 +301
Mar01 000706 58.70 58.85 58.05 58.14 -0.41 595 5,605 -165
May01 000706 59.80 59.95 59.25 59.30 -0.40 160 4,112 +15
Jul01 000706 60.75 60.80 60.28 60.28 -0.27 486 1,684 +215
Total Volume and Open Interest 6,982 51,875 +346
Lumber(CME)
Jul00 000706 264.0 264.0 258.7 263.0 +0.5 532 833 -223
Sep00 000706 269.6 271.8 266.7 269.2 -1.0 631 1,282 +104
Nov00 000706 276.2 277.5 273.5 274.2 -2.1 183 692 +28
Jan01 000706 284.0 284.5 282.8 283.0 -1.0 7 117 +0
Total Volume and Open Interest 1,354 2,955 -92
Crude Oil(NYM)
Aug00 000706 31.10 31.15 29.80 29.99 -0.68 72,080 117,942 -3,735
Sep00 000706 29.98 30.05 28.90 29.04 -0.56 34,684 61,083 +2,997
Oct00 000706 29.20 29.30 28.37 28.48 -0.42 11,557 31,813 -1,419
Nov00 000706 28.67 28.67 27.98 27.98 -0.37 2,293 19,926 +298
Dec00 000706 28.10 28.23 27.45 27.55 -0.33 8,283 38,046 +381
Jan01 000706 27.64 27.75 27.10 27.13 -0.29 608 19,141 +176
Feb01 000706 27.15 27.15 26.73 26.76 -0.24 555 10,059 -23
Mar01 000706 26.80 26.80 26.41 26.41 -0.19 395 10,834 +110
Apr01 000706 26.45 26.45 26.07 26.07 -0.14 0 5,159 +0
May01 000706 25.73 25.73 25.73 25.73 -0.11 1 5,719 +1
Total Volume and Open Interest 132,268 436,552 -1,330
Heating Oil(NYM)
Aug00 000706 81.10 81.40 78.15 78.38 -1.26 14,196 40,145 -822
Sep00 000706 80.70 81.40 78.30 78.45 -1.30 3,793 15,606 +165
Oct00 000706 80.80 81.40 78.50 78.55 -1.30 2,386 12,908 -689
Nov00 000706 80.80 81.10 78.40 78.50 -1.30 1,272 15,243 +176
Dec00 000706 80.70 80.80 78.30 78.30 -1.25 3,068 20,297 +155
Jan01 000706 80.00 80.00 77.55 77.55 -1.20 2,152 14,347 +402
Feb01 000706 78.30 78.30 75.85 75.85 -1.10 1,652 9,207 +118
Mar01 000706 74.50 74.60 72.20 72.20 -1.05 377 6,745 +147
Apr01 000706 71.30 71.30 68.85 68.85 -1.00 775 3,217 +40
May01 000706 69.10 69.10 66.65 66.65 -0.80 26 1,309 +19
Total Volume and Open Interest 29,789 143,843 -3,234
Unleaded Gas(NYM)
Aug00 000706 96.00 96.40 90.75 92.02 -4.03 14,153 34,764 +127
Sep00 000706 90.20 91.30 86.50 87.41 -3.51 4,125 21,427 +68
Oct00 000706 83.80 84.25 81.40 81.46 -2.46 1,010 12,308 +520
Nov00 000706 78.80 78.80 77.61 77.61 -1.96 291 4,664 +15
Dec00 000706 75.25 76.20 75.25 75.71 -1.66 187 2,980 +31
Jan01 000706 75.60 75.60 74.20 74.76 -1.41 19 1,603 -5
Feb01 000706 74.66 74.66 74.66 74.66 -1.34 5 1,427 +0
Mar01 000706 74.00 74.75 74.00 74.50 -1.30      
Total Volume and Open Interest 20,132 80,953 -510
Natural Gas(NYM)
Aug00 000706 4.010 4.200 3.980 4.066 -0.043 40,603 46,185 -456
Sep00 000706 4.040 4.200 3.980 4.045 -0.046 6,920 28,617 +400
Oct00 000706 4.025 4.140 3.980 4.030 -0.081 6,460 31,701 -413
Nov00 000706 4.075 4.150 4.010 4.100 -0.066 1,260 18,904 +121
Dec00 000706 4.160 4.270 4.100 4.185 -0.051 2,512 26,132 +473
Jan01 000706 4.150 4.230 4.100 4.180 -0.036 2,324 25,737 -326
Feb01 000706 3.890 3.970 3.870 3.945 -0.005 1,084 14,259 +67
Mar01 000706 3.650 3.740 3.640 3.705 +0.005 820 15,273 -307
Total Volume and Open Interest      
Brent Crude Oil(IPE)
Aug00 000706 29.40 29.95 28.93 29.67 +0.29 44,579 66,446 -663
Sep00 000706 28.41 28.77 27.70 28.30 +0.06 26,279 55,232 +2,017
Oct00 000706 27.85 28.10 27.13 27.70 +0.11 9,504 27,244 +2,995
Nov00 000706 27.42 27.54 26.80 27.30 +0.17 4,746 11,426 +1,173
Dec00 000706 26.95 27.15 26.39 26.91 +0.16 3,916 34,145 -708
Jan01 000706 26.45 26.72 25.91 26.43 +0.18 815 13,554 +400
Feb01 000706 25.96 25.96 25.96 25.96 +0.20 675 9,184 +575
Mar01 000706 25.60 25.60 25.30 25.51 +0.18 400 8,815 +100
Total Volume and Open Interest 91,322 269,900 +6,018
Gas Oil(IPE)
Jul00 000706 246.50 252.75 245.00 246.25 -0.25 14,456 24,608 -2,001
Aug00 000706 244.00 250.00 242.25 243.00 -1.25 15,310 33,129 +2,118
Sep00 000706 245.00 248.00 242.00 242.75 -1.50 1,912 15,972 +457
Oct00 000706 244.25 247.25 242.00 242.50 -2.00 4,098 15,881 +716
Nov00 000706 243.25 245.00 240.00 240.50 -2.50 1,496 4,403 +839
Dec00 000706 241.00 241.50 237.50 237.75 -2.25 2,895 23,300 +185
Jan01 000706 236.25 236.50 233.00 233.00 -2.50 448 4,683 -149
Feb01 000706 229.00 229.50 226.50 226.50 -2.25 0 2,666 +0
Total Volume and Open Interest 41,565 135,038 +2,955
US Dollar Index(NYBOT)
Sep00 000706 106.84 107.20 106.44 107.14 +0.34 264 3,597 -21
Dec00 000706 106.76 106.76 106.76 106.76 +0.34 0 2,017 +0
Mar01 000706 106.38 106.38 106.38 106.38 +0.34 264 5,614 +5,614
Total Volume and Open Interest 264 5,614 +5,614
Australian Dollar(IMM)
Sep00 000706 59.16 59.29 59.04 59.12 +0.12 4,517 15,672 +879
Dec00 000706 59.35 59.35 59.08 59.22 +0.12 7 185 +3
Mar01 000706 59.32 59.32 59.32 59.32 +0.12 0 378 +0
Total Volume and Open Interest 4,524 16,235 +882
British Pound(IMM)
Sep00 000706 151.52 151.72 150.90 150.92 -0.20 6,005 27,968 +836
Dec00 000706 151.78 152.04 151.10 151.20 -0.20 0 271 +0
Mar01 000706 151.42 152.20 151.42 151.42 -0.20 0 4 +0
Total Volume and Open Interest 6,005 28,243 +836
Canadian Dollar(IMM)
Sep00 000706 67.31 67.55 67.28 67.48 +0.15 16,222 59,842 +3,516
Dec00 000706 67.47 67.67 67.43 67.63 +0.15 83 4,718 -10
Mar01 000706 67.68 67.80 67.68 67.79 +0.15 27 618 +7
Jun01 000706 68.01 68.01 67.95 67.95 +0.15 0 165 +0
Total Volume and Open Interest 16,332 65,357 +3,513
Japanese Yen(IMM)
Sep00 000706 94.37 94.52 94.23 94.26 -0.41 27,810 45,617 +2,741
Dec00 000706 95.89 96.00 95.81 95.82 -0.42 128 3,064 +54
Mar01 000706 97.37 97.37 97.37 97.37 -0.43 144 70 +24
Total Volume and Open Interest 28,082 48,751 +2,819
Swiss Franc(IMM)
Sep00 000706 62.09 62.28 61.82 61.90 -0.13 9,961 36,325 +2,172
Dec00 000706 62.60 62.74 62.35 62.40 -0.13 50 87 +14
Mar01 000706 62.88 62.88 62.88 62.88 -0.13 0 1 +0
Total Volume and Open Interest 10,011 36,413 +2,186
EuroFX(IMM)
Sep00 000706 95.92 96.09 95.37 95.48 -0.31 15,127 53,876 +1,720
Dec00 000706 96.50 96.53 95.95 95.98 -0.31 45 685 +45
Mar01 000706 96.80 96.80 96.46 96.46 -0.31 0 35 +0
Total Volume and Open Interest 15,172 54,596 +54,596
Mexican Peso(IMM)
Sep00 000706 10285.0 10330.0 10260.0 10305.0 -23.0 9,190 10,347 +1,095
Dec00 000706 10063.0 10075.0 10050.0 10070.0 -23.0 84 1,400 +4
Total Volume and Open Interest 9,339 12,320 +1,099
30-Year T-Bonds(CBOT)
Sep00 000706 97~24 97~27 97~01 97~06 -0~17 131,253 372,822 -70
Dec00 000706 97~15 97~15 97~01 97~05 -0~16 389 4,279 +108
Mar01 000706 97~04 97~04 97~04 97~04 -0~16 0 897 +0
Total Volume and Open Interest 131,642 378,011 +38
Municipal Bonds(CBOT)
Sep00 000706 96~10 96~11 95~30 96~05 -0~06 911 21,138 +66
Dec00 000706 95~19 95~19 95~19 95~19 -0~06 0 400 +0
Total Volume and Open Interest 911 21,538 +66
10-Year T-Notes(CBOT)
Sep00 000706 98~310 98~315 98~170 98~175 -0~125 125,759 607,620 +10,903
Dec00 000706 98~210 98~215 98~150 98~150 -0~125 1,870 5,787 +702
Total Volume and Open Interest 127,629 613,407 +11,605
5-Year T-Notes(CBOT)
Sep00 000706 99~050 99~055 99~005 99~015 -0~060 68,316 373,390 +5,527
Dec00 000706 99~000 99~000 99~000 99~000 +0~010      
Total Volume and Open Interest 60,892 367,720 -3,268
2 Year T-Notes(CBOT)
Sep00 000706 99~041 99~042 99~031 99~034 -0~011 3,752 55,652 +2,360
Total Volume and Open Interest 3,752 55,652 +2,360
3-Mth T-Bills(IMM)
Sep00 000706 93.82 93.82 93.79 93.81 -0.03 69 545 +5
Total Volume and Open Interest 69 545 +5
Eurodollars(IMM)
Sep00 000706 93.155 93.160 93.145 93.155 -0.015 98,513 609,422 -997
Dec00 000706 92.995 93.000 92.970 92.980 -0.035 92,633 517,305 +8,468
Mar01 000706 93.005 93.020 92.980 92.990 -0.045 113,334 390,752 +8,129
Jun01 000706 92.990 93.000 92.955 92.960 -0.055 64,521 270,432 +14,238
Sep01 000706 92.990 92.995 92.950 92.955 -0.055 37,169 220,433 -101
Dec01 000706 92.950 92.950 92.910 92.910 -0.060 19,502 162,672 -1,142
Mar02 000706 93.005 93.005 92.970 92.970 -0.055 14,607 137,309 -1,525
Jun02 000706 92.995 93.000 92.960 92.960 -0.055 12,116 98,614 -184
Sep02 000706 93.000 93.000 92.955 92.955 -0.055 5,886 106,626 -146
Dec02 000706 92.930 92.940 92.900 92.900 -0.055 4,202 76,538 -76
Mar03 000706 92.985 92.990 92.955 92.955 -0.055 4,257 79,500 -51
Jun03 000706 92.985 92.985 92.945 92.945 -0.055 4,756 55,934 +173
Total Volume and Open Interest 509,024 3,145,437 +36,564
3-Mth Euro-Yen(IMM)
Sep00 000706 99.69 99.69 99.68 99.68 unch 1,340 14,879 +739
Dec00 000706 99.57 99.57 99.56 99.56 -0.01 964 12,822 +334
Mar01 000706 99.50 99.50 99.49 99.49 unch 1,368 14,412 +568
Jun01 000706 99.40 99.40 99.40 99.40 +0.01 327 6,150 +265
Sep01 000706 99.29 99.29 99.28 99.28 unch 86 21,884 +350
Dec01 000706 99.15 99.15 99.14 99.14 +0.01 0 2,025 +0
Mar02 000706 99.04 99.04 99.04 99.04 +0.01 0 1,924 +0
Jun02 000706 98.92 98.92 98.92 98.92 +0.04 0 739 +0
Sep02 000706 98.74 98.74 98.74 98.74 unch 0 30 +0
Dec02 000706 98.61 98.61 98.61 98.61 unch 0 30 +0
Total Volume and Open Interest 4,085 74,895 +2,256
3-Mth Euro-Yen(SIMEX)
Sep00 000706 99.68 99.69 99.68 99.68 unch 8,301 83,493 +1,110
Dec00 000706 99.57 99.57 99.56 99.57 unch 4,770 83,603 +1,457
Mar01 000706 99.50 99.50 99.49 99.50 +0.01 4,281 88,749 +1,187
Jun01 000706 99.39 99.40 99.39 99.40 +0.01 5,167 62,954 +231
Sep01 000706 99.28 99.29 99.28 99.29 +0.02 1,704 62,361 +909
Dec01 000706 99.14 99.15 99.14 99.15 +0.01 1,305 23,052 +282
Mar02 000706 99.04 99.04 99.04 99.04 +0.01 1,926 11,833 +114
Jun02 000706 98.93 98.93 98.93 98.93 +0.01 0 2,370 +329
Total Volume and Open Interest 27,454 420,694 +5,631
German Euro-Bund(EUREX)
Sep00 000706 105.05 105.20 104.31 104.60 -0.53 784,667 492,886 -21,655
Dec00 000706 104.72 104.76 104.22 104.27 -0.52 1,576 17,302 +467
Mar01 000706 104.20 104.20 104.20 104.20 -0.53 0 2,801 -33
Total Volume and Open Interest 786,243 512,989 -21,221
German Euro-Bobl(EUREX)
Sep00 000706 103.18 103.33 102.77 102.88 -0.36 266,208 272,304 -6,515
Dec00 000706 103.07 103.07 102.69 102.69 -0.41 351 838 +0
Mar01 000706 102.58 102.58 102.58 102.58 -0.32      
Total Volume and Open Interest 266,559 273,142 -6,515
Long Gilt(LIFFE)
Sep00 000706 114~02 114~07 113~16 113~16 -0~20 20,350 63,925 +3,224
Dec00 000706 113~10 113~10 113~10 113~10 -0~20 0 50 +0
Total Volume and Open Interest 20,350 63,975 +3,224
3-Mth Short Sterling(LIFFE)
Sep00 000706 93.75 93.77 93.72 93.73 -0.02 35,836 214,470 -762
Dec00 000706 93.69 93.70 93.63 93.64 -0.04 28,604 198,357 +5,283
Mar01 000706 93.67 93.68 93.60 93.61 -0.05 37,992 111,553 +9,204
Total Volume and Open Interest 136,516 804,718 +15,003
3-Mth Euribor(LIFFE)
Sep00 000706 95.225 95.250 95.190 95.205 -0.020 76,246 333,372 -9,317
Dec00 000706 94.900 94.945 94.850 94.865 -0.035 71,734 265,258 +5,140
Mar01 000706 94.830 94.885 94.785 94.800 -0.030 66,471 179,719 -1,771
Total Volume and Open Interest 294,631 1,543,588 +333,921
3-Mth Aus T-Bills(SFE)
Sep00 000706 93.83 93.84 93.81 93.83 +0.01 8,272 172,347 +902
Dec00 000706 93.71 93.71 93.68 93.71 unch 7,228 80,496 +2,033
Mar01 000706 93.69 93.69 93.63 93.67 unch 2,514 37,345 -338
Jun01 000706 93.63 93.63 93.60 93.63 unch 1,254 17,606 +284
Sep01 000706 93.58 93.59 93.58 93.59 unch 86 9,730 +0
Dec01 000706 93.55 93.56 93.54 93.55 -0.01 97 7,324 +45
Mar02 000706 93.52 93.52 93.52 93.52 -0.01 79 6,257 +0
Jun02 000706 93.48 93.49 93.48 93.49 -0.01 60 3,696 +0
Sep02 000706 93.45 93.45 93.45 93.45 -0.01 13 2,463 +0
Dec02 000706 93.43 93.43 93.43 93.43 -0.01 0 1,811 +0
Total Volume and Open Interest 19,603 343,109 +2,926
10-Year Aus T-Bonds(SFE)
Sep00 000706 93.92 93.92 93.83 93.83 -0.08 7,938 97,279 -10,349
Dec00 000706 93.88 93.88 93.88 93.88 -0.04      
Total Volume and Open Interest 7,938 97,279 -10,349
3-Year Aus T-Bonds(SFE)
Sep00 000706 94.05 94.05 94.01 94.03 -0.02 23,520 205,141 +2,797
Dec00 000706 94.04 94.04 94.04 94.04 -0.02      
Total Volume and Open Interest 23,520 205,141 +2,797
Gold(CMX)
Aug00 000706 286.3 287.0 283.4 284.6 -0.7 25,522 81,557 +212
Oct00 000706 289.7 289.9 286.5 287.7 -0.7 604 5,195 +142
Dec00 000706 292.1 293.0 289.2 290.7 -0.7 4,141 23,900 +459
Feb01 000706 294.7 294.7 291.8 293.1 -0.7 1,021 11,276 +656
Apr01 000706 295.0 295.7 295.0 295.7 -0.7 0 3,587 +0
Jun01 000706 298.3 298.3 298.3 298.3 -0.6 35 8,694 +29
Total Volume and Open Interest 31,376 150,098 +1,529
Silver(CMX)
Jul00 000706 500.0 501.5 498.0 500.4 +1.1 331 736 -728
Sep00 000706 504.0 508.0 503.0 505.3 +1.3 8,943 53,509 +1,322
Dec00 000706 510.0 513.5 509.0 511.1 +1.2 1,287 12,713 -192
Mar01 000706 516.2 516.2 516.2 516.2 +1.2 0 1,061 +0
May01 000706 518.9 518.9 518.9 518.9 +1.2 0 810 +0
Total Volume and Open Interest 10,888 74,024 +727
Platinum(NYM)
Jul00 000706 545.0 564.0 542.0 564.0 +22.6 353 488 -134
Oct00 000706 524.0 527.5 520.0 526.0 +7.6 2,415 8,047 -507
Jan01 000706 510.0 510.0 510.0 510.0 +7.6 1 297 +0
Total Volume and Open Interest 2,769 8,832 -641
Palladium(NYME)
Sep00 000706 626.00 645.00 626.00 641.40 +15.85 197 1,822 +42
Dec00 000706 637.00 639.65 637.00 639.65 +15.85 25 142 +25
Total Volume and Open Interest 222 1,964 +67
Copper(CMX)
Jul00 000706 81.00 81.05 80.15 80.35 -1.00 1,398 5,812 -761
Sep00 000706 81.70 81.95 80.80 81.15 -1.10 5,089 32,787 +344
Dec00 000706 81.90 82.10 81.10 81.50 -0.90 496 9,032 -61
Mar01 000706 81.25 81.25 81.25 81.25 -0.70 57 2,389 +13
May01 000706 81.40 81.40 81.00 81.00 -0.70 13 947 +13
Total Volume and Open Interest 7,425 65,260 -92
DJIA Index(CBOT)
Sep00 000706 10615 10640 10500 10593 -3 9,674 11,523 +312
Dec00 000706 10750 10775 10660 10740 -3 10 2,106 -1
Mar01 000706 10895 10895 10895 10895 -3      
Jun01 000706 11055 11055 11055 11055 -3      
Total Volume and Open Interest 9,684 13,635 +311
S & P 500(CME)
Sep00 000706 1464.50 1478.50 1456.60 1473.70 +10.40 54,627 364,591 -1,061
Dec00 000706 1496.30 1500.50 1480.00 1496.30 +10.60 131 6,769 +52
Mar01 000706 1503.00 1520.50 1502.90 1519.30 +10.80 2 1,006 -2
Jun01 000706 1542.80 1543.80 1528.30 1542.80 +11.00 2 627 -1
Total Volume and Open Interest 54,766 373,139 -1,012
S & P 500 E-Mini(Globex)
Sep00 000706 1463.50 1479.00 1465.00 1473.75 +10.50 68,150 32,320 +1,507
Dec00 000706 1490.00 1500.00 1479.75 1496.25 +10.50 6 31 +2
Total Volume and Open Interest 68,156 32,351 +1,509
NASDAQ 100(CME)
Sep00 000706 3718.00 3845.00 3652.00 3834.00 +124.50 13,264 28,251 +199
Dec00 000706 3895.00 3895.00 3895.00 3895.00 +124.50 0 13 +0
Mar01 000706 3956.00 3956.00 3956.00 3956.00 +124.50 0 1 +0
Total Volume and Open Interest 13,264 28,265 +199
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000706 3711.5 3845.0 3652.0 3834.0 +124.5 33,063 17,152 +1,526
Dec00 000706 3895.0 3895.0 3737.5 3895.0 +124.5      
Total Volume and Open Interest 33,063 17,152 +1,526
NYSE Composite(NYBOT)
Sep00 000706 651.00 655.00 649.00 652.50 +1.60 228 749 +17
Dec00 000706 661.00 661.75 661.00 661.75 +1.60 0 1,496 +0
Mar01 000706 671.00 671.00 671.00 671.00 +1.60 0 100 +0
Total Volume and Open Interest 210 2,079 +20
S & P Midcap 400(CME)
Sep00 000706 490.00 496.50 488.50 496.50 +6.50 686 13,381 -64
Dec00 000706 503.50 503.50 503.50 503.50 +6.50      
Mar01 000706 509.50 509.50 509.50 509.50 +6.50      
Total Volume and Open Interest 686 13,381 -64
Russell 2000(CME)
Sep00 000706 523.50 531.50 518.10 531.25 +8.10 1,349 11,195 +132
Dec00 000706 539.05 539.05 539.05 539.05 +8.10      
Mar01 000706 546.60 546.60 546.60 546.60 +8.10      
Total Volume and Open Interest 1,349 11,195 +132
Value Line(KCBT)
Sep00 000706 1082.00 1098.00 1080.00 1092.00 +4.00      
Total Volume and Open Interest      
Nikkei 225(CME)
Sep00 000706 17305 17445 17285 17395 +85 1,223 14,933 +326
Dec00 000706 17395 17395 17395 17395 +85 0 11 +0
Total Volume and Open Interest 1,223 14,944 +326
Nikkei 225(SIMEX)
Sep00 000706 17330 17340 17165 17280 -215 11,324 108,752 -359
Dec00 000706 17270 17270 17270 17270 -215 100 3,950 +100
Mar01 000706 17285 17285 17285 17285 -215 0 3,800 +0
Total Volume and Open Interest 21,782 107,166 -10,005
CAC 40(MATIF)
Jul00 000706 6460.0 6510.0 6414.0 6510.0 +22.0 42,634 205,539 +12,181
Aug00 000706 6448.5 6519.0 6440.5 6519.0 +9.5 471 3,625 +402
Sep00 000706 6472.0 6506.0 6460.0 6500.5 -13.5 617 92,671 -57
Total Volume and Open Interest 43,844 315,886 +12,589
DAX Index(EUREX)
Sep00 000706 7015.0 7042.5 6955.0 7020.0 -16.0 33,769 143,963 +184
Dec00 000706 7080.0 7112.0 7065.0 7103.5 -16.5 290 1,095 +6
Mar01 000706 7191.0 7191.0 7191.0 7191.0 -19.0 14 32 +0
Total Volume and Open Interest 34,073 145,090 +190
FT-SE 100(LIFFE)
Sep00 000706 6405.00 6484.00 6365.00 6457.50 +38.50 25,876 260,332 +1,873
Dec00 000706 6539.50 6539.50 6539.50 6539.50 +38.50 50 2,587 +50
Mar01 000706 6596.50 6596.50 6596.50 6596.50 +38.50 0 1,315 +0
Total Volume and Open Interest 25,926 264,234 +1,923
SPI 200(SFE)
Sep00 000706 3345.0 3353.0 3334.0 3352.0 -17.0 8,754 117,925 +4,696
Dec00 000706 3365.0 3371.0 3362.0 3371.0 -17.0 464 2,633 +316
Mar01 000706 3391.0 3391.0 3391.0 3391.0 -17.0 0 996 +0
Total Volume and Open Interest 9,218 121,698 +5,012
GSCI(CME)
Jul00 000706 228.50 228.60 222.50 223.25 -3.75 1,185 38,378 -452
Aug00 000706 222.40 222.40 220.00 220.20 -2.90 12 380 +100
Sep00 000706 219.00 219.00 219.00 219.00 -3.00 0 35 +0
Total Volume and Open Interest 1,197 38,758 +38,758
Bridge CRB Index(NYBOT)
Aug00 000706 218.75 218.80 216.50 216.95 -1.55 300 872 -4
Nov00 000706 217.40 217.40 216.95 216.95 -1.55 32 897 +28
Jan01 000706 216.70 216.70 216.70 216.70 -1.55 5 426 +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