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 July 10, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul00 000710 464.00 474.00 463.00 473.25 -0.25 2,024 1,920 -1,296
Aug00 000710 455.00 474.00 455.00 473.50 +0.25 9,457 29,151 -208
Sep00 000710 451.00 463.00 450.00 462.50 -1.00 2,177 16,508 -609
Nov00 000710 455.00 467.00 453.00 466.50 -1.50 24,709 72,042 +1,170
Jan01 000710 465.00 477.50 463.00 476.75 -1.75 635 7,551 -200
Mar01 000710 475.00 487.50 473.00 486.75 -1.00 253 6,362 +107
May01 000710 485.00 495.00 482.00 495.00 unch 365 5,628 +181
Total Volume and Open Interest 40,000 145,783 -657
Soybean Meal(CBOT)
Jul00 000710 165.90 168.00 165.20 167.80 -0.30 4,738 8,113 -1,535
Aug00 000710 159.50 161.50 158.30 161.20 -0.40 6,997 22,952 +1,132
Sep00 000710 153.30 155.20 152.30 154.80 -0.80 1,621 11,495 -368
Oct00 000710 148.00 151.30 148.00 150.80 -0.80 1,408 11,058 -64
Dec00 000710 148.50 151.70 148.20 151.30 -0.80 4,754 39,509 -428
Jan01 000710 150.50 152.60 149.00 152.50 -0.90 386 5,932 +26
Mar01 000710 152.00 154.80 151.50 154.50 -1.00 234 4,355 +77
May01 000710 154.00 156.00 153.50 155.90 -1.30 57 3,346 +18
Total Volume and Open Interest 20,210 107,819 -1,126
Soybean Oil(CBOT)
Jul00 000710 15.35 15.80 15.25 15.80 +0.23 3,605 3,283 -462
Aug00 000710 15.50 15.90 15.41 15.89 +0.18 8,594 30,267 +1,076
Sep00 000710 15.70 16.08 15.63 16.07 +0.14 1,106 17,094 -346
Oct00 000710 15.95 16.29 15.82 16.29 +0.21 521 11,550 -124
Dec00 000710 16.20 16.64 16.13 16.62 +0.18 4,219 43,866 -763
Jan01 000710 16.48 16.98 16.48 16.97 +0.21 1,099 12,376 -295
Mar01 000710 16.85 17.25 16.81 17.25 +0.24 356 6,258 +98
May01 000710 17.15 17.55 17.10 17.55 +0.23 68 5,197 +19
Total Volume and Open Interest 19,607 134,755 -788
Canola(WCE)
Aug00 000710 243.7 245.3 242.8 244.6 -1.4 95 8,482 -35
Sep00 000710 246.0 248.2 245.5 247.8 -1.4 216 1,247 -181
Nov00 000710 252.5 254.2 251.2 254.1 -1.1 2,834 32,048 +623
Jan01 000710 258.0 259.5 257.2 259.2 -1.1 37 4,986 -6
Mar01 000710 263.0 264.5 263.0 264.5 -1.5 15 909 +15
Total Volume and Open Interest 3,227 47,804 +386
Corn(CBOT)
Jul00 000710 178.00 180.50 177.75 180.50 -3.25 4,147 6,171 -1,219
Sep00 000710 185.50 187.25 184.50 187.00 -3.75 17,440 153,572 -995
Nov00 000710 192.50 195.50 192.00 195.00 -3.50 23 1,498 +13
Dec00 000710 197.50 199.00 196.00 198.75 -3.75 29,925 174,698 +246
Jan01 000710 200.00 202.00 200.00 201.50 +3.00 4 197 -2
Mar01 000710 209.00 211.00 208.00 210.50 -3.50 2,339 30,595 +191
Total Volume and Open Interest 57,114 393,952 -1,024
Wheat(CBOT)
Jul00 000710 243.00 247.25 241.00 247.25 +1.75 541 1,472 -393
Sep00 000710 250.00 257.75 250.00 257.00 +2.25 9,283 61,085 +284
Dec00 000710 268.50 275.00 267.50 274.50 +3.00 10,021 46,663 +604
Mar01 000710 282.00 289.50 282.00 289.00 +3.25 1,352 14,605 +467
May01 000710 291.50 298.00 291.50 298.00 +3.00 15 650 -11
Total Volume and Open Interest 21,260 131,461 +980
Wheat(KCBT)
Jul00 000710 285.00 288.50 283.00 288.50 +1.50 168 726 -136
Sep00 000710 292.50 297.00 291.00 296.25 unch 3,688 35,807 -617
Dec00 000710 306.50 311.00 305.00 310.75 +0.50 1,759 29,784 -1,845
Mar01 000710 319.00 322.00 316.00 321.00 +0.25 236 5,505 +59
May01 000710 325.00 328.00 322.25 328.00 +1.00 42 847 +10
Total Volume and Open Interest 5,923 73,267 -2,507
Wheat(MGE)
Jul00 000710 304.00 307.00 304.00 307.00 unch 0 33 +0
Sep00 000710 313.00 318.00 312.00 317.50 +1.50 997 9,804 +92
Dec00 000710 326.00 331.50 326.00 331.00 +1.00 1,154 5,914 +240
Mar01 000710 342.00 344.50 340.00 344.00 -0.25 39 680 +2
May01 000710 350.00 351.50 348.50 351.50 -0.50 0 178 +0
Total Volume and Open Interest 2,200 16,693 +344
Oats(CBOT)
Jul00 000710 98.75 100.50 98.75 100.50 +1.50 265 28 -145
Sep00 000710 103.50 106.75 103.00 106.00 +1.50 1,011 7,090 -18
Dec00 000710 111.75 114.00 111.50 113.75 +1.00 308 6,226 +20
Mar01 000710 120.00 121.00 120.00 121.00 +1.25 8 823 +3
Total Volume and Open Interest 1,592 14,175 -140
Rough Rice(CBOT)
Jul00 000710 4.85 4.85 4.62 4.72 +0.02 40 321 +13
Sep00 000710 6.17 6.26 6.13 6.24 +0.07 52 1,892 +3
Nov00 000710 6.33 6.42 6.33 6.40 +0.03 81 2,177 -3
Jan01 000710 6.55 6.65 6.55 6.64 +0.05 41 1,498 +5
Total Volume and Open Interest 214 6,203 +18
Live Cattle(CME)
Aug00 000710 67.450 67.650 67.275 67.375 -0.025 4,121 47,963 -33
Oct00 000710 69.700 70.175 69.700 69.975 +0.250 2,174 34,636 +545
Dec00 000710 72.400 72.475 72.200 72.325 +0.050 1,017 13,200 +222
Feb01 000710 73.500 73.725 73.425 73.525 +0.025 327 7,511 +103
Apr01 000710 75.550 75.650 75.500 75.575 +0.025 227 5,721 -42
Jun01 000710 73.550 73.675 73.550 73.600 unch 53 2,669 +2
Total Volume and Open Interest 8,085 112,909 +898
Feeder Cattle(CME)
Aug00 000710 87.650 87.950 87.500 87.500 +0.175 895 10,457 -20
Sep00 000710 87.700 87.950 87.300 87.350 +0.125 236 2,652 +52
Oct00 000710 88.400 88.600 88.200 88.325 +0.275 341 4,161 +3
Nov00 000710 88.950 89.125 88.800 88.950 +0.350 221 2,485 +55
Jan01 000710 89.550 89.650 89.375 89.425 +0.150 83 1,674 +4
Mar01 000710 89.300 89.500 89.250 89.350 +0.200 56 730 +26
Apr01 000710 89.000 89.250 89.000 89.000 +0.250 2 145 +2
Total Volume and Open Interest 1,843 22,940 +123
Lean Hogs(CME)
Jul00 000710 70.950 71.050 70.375 70.450 -1.100 2,154 6,170 -669
Aug00 000710 70.400 70.400 69.650 69.750 -0.750 5,471 20,398 +158
Oct00 000710 59.950 60.050 59.500 59.850 -0.125 1,887 13,131 +838
Dec00 000710 55.350 55.350 54.900 55.075 -0.175 812 8,391 +349
Feb01 000710 56.000 56.150 55.600 55.875 -0.225 118 2,029 -4
Apr01 000710 55.050 55.050 54.625 54.625 -0.425 14 882 -2
Jun01 000710 61.600 61.600 61.375 61.375 -0.175 3 171 +3
Jul01 000710 61.250 61.250 61.050 61.050 -0.450 6 49 +1
Total Volume and Open Interest 10,465 51,222 +674
Pork Bellies(CME)
Jul00 000710 93.950 93.950 91.800 92.125 -0.850 1,036 1,701 -359
Aug00 000710 90.600 90.650 89.250 89.650 -0.625 1,216 2,693 +197
Feb01 000710 74.750 74.950 74.000 74.450 +1.200 35 163 +20
Mar01 000710 74.950 74.950 74.950 74.950 unch 0 16 +0
May01 000710 76.000 76.000 76.000 76.000 unch      
Total Volume and Open Interest 2,287 4,574 -142
Cocoa(NYBOT)
Jul00 000710 823 823 823 823 -3 3 45 -1
Sep00 000710 842 848 836 845 -3 3,123 40,719 -427
Dec00 000710 876 882 874 880 -4 1,029 25,684 +170
Mar01 000710 910 914 910 914 -3 568 10,275 +312
May01 000710 931 940 931 940 unch 174 7,216 -23
Jul01 000710 962 962 962 962 -1 0 7,651 +0
Sep01 000710 987 987 987 987 -3 351 6,229 +321
Total Volume and Open Interest 5,648 113,288 +552
Coffee "C"(NYBOT)
Jul00 000710 83.50 85.50 83.50 84.00 +3.20 173 370 -11
Sep00 000710 87.00 89.50 86.10 86.35 +2.95 6,669 35,475 -155
Dec00 000710 93.00 93.00 90.50 90.75 +2.95 1,381 8,351 +209
Mar01 000710 97.00 97.00 95.15 95.15 +2.95 449 3,446 +115
May01 000710 100.00 100.00 97.55 97.55 +2.75 174 938 +105
Jul01 000710 99.95 99.95 99.95 99.95 +2.55 48 213 +35
Total Volume and Open Interest 8,931 49,049 +310
Orange Juice(NYBOT)
Jul00 000710 83.70 83.70 83.25 83.65 +0.20 39 224 -30
Sep00 000710 81.40 81.90 81.05 81.05 -0.90 870 16,158 -158
Nov00 000710 81.30 81.60 81.00 81.00 -0.55 223 4,755 +42
Jan01 000710 81.85 81.90 81.25 81.25 -0.80 11 2,111 -1
Mar01 000710 82.75 82.75 82.00 82.00 -0.90 22 2,002 +13
Total Volume and Open Interest 1,166 25,926 -135
Sugar #11(NYBOT)
Oct00 000710 8.63 8.85 8.59 8.66 -0.02 10,677 97,044 -810
Mar01 000710 8.52 8.68 8.51 8.52 -0.05 4,861 44,289 +369
May01 000710 8.37 8.50 8.35 8.35 -0.04 392 9,004 -137
Jul01 000710 8.20 8.28 8.15 8.15 -0.08 197 8,040 +72
Oct01 000710 8.05 8.05 8.05 8.05 -0.08 221 8,850 -48
Total Volume and Open Interest 16,348 171,080 -554
London Cocoa(LCE)
Jul00 000710 593 598 591 594 -5 1,820 6,107 -975
Sep00 000710 622 622 617 619 -6 2,133 34,416 +1,047
Dec00 000710 659 662 657 659 -6 525 45,117 +252
Mar01 000710 676 678 673 676 -6 193 31,278 +64
May01 000710 690 691 689 691 -6 157 19,233 +0
Jul01 000710 706 706 706 706 -6 0 6,035 +0
Sep01 000710 721 721 721 721 -6 0 4,181 +0
Total Volume and Open Interest 4,828 172,222 +388
London Coffee(LCE)
Jul00 000710 805.00 840.00 802.00 838.00 +32.00 249 2,016 -199
Sep00 000710 830.00 864.00 823.00 858.00 +32.00 2,645 39,014 +160
Nov00 000710 844.00 880.00 842.00 875.00 +32.00 802 13,307 +183
Jan01 000710 862.00 898.00 860.00 894.00 +32.00 128 4,561 +23
Mar01 000710 884.00 914.00 884.00 914.00 +32.00 76 1,326 -33
May01 000710 935.00 935.00 934.00 934.00 +32.00 51 1,030 +51
Total Volume and Open Interest 3,951 61,258 +185
London Sugar(LCE)
Aug00 000710 239.50 240.00 238.00 238.80 -1.00 2,284 8,281 -518
Oct00 000710 239.00 240.10 237.90 239.30 unch 2,769 16,587 -486
Dec00 000710 239.00 240.00 239.00 239.50 +0.20 419 5,569 +106
Mar01 000710 239.90 239.90 239.10 239.10 -0.40 373 5,306 +259
May01 000710 237.60 237.60 237.60 237.60 -0.40 7 758 +0
Total Volume and Open Interest 5,889 40,923 -625
Cotton(NYBOT)
Oct00 000710 55.40 55.85 55.05 55.63 -0.03 398 4,454 -46
Dec00 000710 57.21 57.79 57.00 57.71 -0.03 4,341 33,878 -516
Mar01 000710 59.20 59.60 58.80 59.59 +0.04 336 5,626 +32
May01 000710 60.10 60.25 59.90 60.25 unch 48 4,190 +11
Jul01 000710 61.05 61.25 61.05 61.25 +0.10 56 1,713 -9
Oct01 000710 61.00 61.00 61.00 61.00 +0.05 2 266 +0
Total Volume and Open Interest 5,186 52,096 -567
Lumber(CME)
Jul00 000710 257.5 259.7 254.7 257.8 +1.2 521 531 -230
Sep00 000710 265.0 266.8 264.2 264.5 -0.5 524 1,456 +152
Nov00 000710 269.8 270.9 269.5 269.5 -0.4 117 725 +17
Jan01 000710 277.5 279.8 276.8 276.8 -2.0 16 123 +2
Total Volume and Open Interest 1,187 2,871 -55
Crude Oil(NYM)
Aug00 000710 29.85 30.15 29.53 29.69 -0.59 66,051 102,110 -5,676
Sep00 000710 28.90 29.18 28.68 28.83 -0.35 37,007 70,217 +1,995
Oct00 000710 28.38 28.55 28.18 28.29 -0.33 8,022 33,500 -360
Nov00 000710 27.90 28.10 27.80 27.82 -0.30 1,131 20,108 -21
Dec00 000710 27.50 27.72 27.32 27.40 -0.29 6,022 38,177 +393
Jan01 000710 27.08 27.20 27.00 27.01 -0.27 2,712 17,548 -572
Feb01 000710 26.66 26.66 26.65 26.65 -0.26 938 10,312 +35
Mar01 000710 26.39 26.39 26.32 26.32 -0.25 321 9,967 +450
Apr01 000710 25.93 25.99 25.93 25.99 -0.24 146 5,306 +96
May01 000710 25.66 25.66 25.66 25.66 -0.23 46 5,904 +36
Total Volume and Open Interest 125,421 431,333 -2,303
Heating Oil(NYM)
Aug00 000710 78.20 79.10 77.50 77.93 -0.97 13,850 36,372 -357
Sep00 000710 78.30 79.05 77.80 78.17 -0.83 4,066 17,266 +365
Oct00 000710 78.70 79.25 77.90 78.32 -0.78 1,873 14,580 +335
Nov00 000710 78.75 79.30 78.00 78.47 -0.63 1,141 15,572 +594
Dec00 000710 78.60 79.25 78.00 78.47 -0.48 1,984 20,449 +119
Jan01 000710 78.00 78.40 77.60 77.97 -0.33 972 14,740 +241
Feb01 000710 76.55 76.90 76.30 76.47 -0.23 596 9,329 +94
Mar01 000710 72.50 73.50 72.50 72.97 -0.18 271 6,900 +116
Apr01 000710 70.10 70.10 69.72 69.72 -0.18 118 3,335 +20
May01 000710 67.90 68.00 67.62 67.62 -0.18 22 1,500 +0
Total Volume and Open Interest 25,114 145,175 +1,586
Unleaded Gas(NYM)
Aug00 000710 91.80 95.50 91.40 94.94 +2.30 17,353 32,548 -88
Sep00 000710 87.30 89.60 86.80 89.23 +1.30 9,146 21,159 +283
Oct00 000710 81.00 82.35 80.80 82.18 +0.55 2,261 15,136 +356
Nov00 000710 77.25 78.00 77.25 77.88 +0.20 1,199 4,611 -582
Dec00 000710 75.60 76.30 75.50 75.83 +0.05 407 3,620 +85
Jan01 000710 74.50 74.88 74.40 74.88 +0.05 45 1,597 -65
Feb01 000710 74.78 74.78 74.78 74.78 +0.05 28 1,455 +3
Mar01 000710 74.62 74.62 74.62 74.62 +0.05 0 540 -53
Total Volume and Open Interest 30,440 81,931 -60
Natural Gas(NYM)
Aug00 000710 4.190 4.295 4.170 4.228 -0.034 37,737 47,228 +3,056
Sep00 000710 4.160 4.280 4.155 4.222 -0.026 7,876 28,063 +166
Oct00 000710 4.170 4.260 4.155 4.210 -0.020 7,162 31,115 +1,699
Nov00 000710 4.250 4.330 4.250 4.290 -0.012 1,564 16,311 -4,214
Dec00 000710 4.310 4.430 4.310 4.385 -0.005 3,756 27,327 +688
Jan01 000710 4.340 4.410 4.340 4.380 unch 2,539 27,075 +674
Feb01 000710 4.085 4.190 4.085 4.150 +0.005 1,728 14,925 +528
Mar01 000710 3.870 3.960 3.870 3.920 +0.015 1,707 15,874 -225
Total Volume and Open Interest      
Brent Crude Oil(IPE)
Aug00 000710 29.35 29.63 28.75 28.85 -0.85 32,944 56,924 -4,902
Sep00 000710 28.01 28.29 27.85 28.01 -0.31 30,585 66,828 +4,533
Oct00 000710 27.44 27.64 27.30 27.47 -0.18 7,775 30,347 +1,192
Nov00 000710 27.14 27.20 26.95 27.02 -0.16 2,095 12,020 +221
Dec00 000710 26.58 26.75 26.45 26.45 -0.28 3,410 35,168 +1,079
Jan01 000710 26.25 26.25 25.97 25.97 -0.28 1,573 13,277 -235
Feb01 000710 25.66 25.86 25.51 25.51 -0.26 69 9,253 +69
Mar01 000710 25.20 25.20 25.10 25.10 -0.24 0 8,815 +0
Total Volume and Open Interest 78,471 277,005 +1,977
Gas Oil(IPE)
Jul00 000710 239.75 242.75 238.00 240.25 +0.25 11,477 15,943 -3,972
Aug00 000710 238.00 239.75 236.00 238.25 +0.50 11,253 37,305 +2,301
Sep00 000710 237.00 239.00 236.00 237.75 +0.75 2,159 16,083 +65
Oct00 000710 237.50 238.75 236.00 237.50 +0.25 1,630 16,235 +296
Nov00 000710 237.25 237.25 234.75 236.00 +0.50 189 4,214 +134
Dec00 000710 233.75 235.00 232.25 233.50 +0.50 1,904 22,996 +82
Jan01 000710 229.00 229.50 229.00 229.50 +1.00 211 4,866 +166
Feb01 000710 223.25 223.75 223.25 223.75 +2.00 0 2,616 -50
Total Volume and Open Interest 29,023 130,604 -838
US Dollar Index(NYBOT)
Sep00 000710 107.18 107.18 106.64 106.65 -0.69 431 3,848 +48
Dec00 000710 106.27 106.27 106.27 106.27 -0.69 0 2,016 +0
Mar01 000710 105.89 105.89 105.89 105.89 -0.69 431 5,864 +48
Total Volume and Open Interest 431 5,864 +48
Australian Dollar(IMM)
Sep00 000710 59.37 59.55 59.18 59.30 +0.13 1,205 15,802 -137
Dec00 000710 59.45 59.50 59.40 59.40 +0.13 3 217 -2
Mar01 000710 59.50 59.50 59.50 59.50 +0.13 0 378 +0
Total Volume and Open Interest 1,208 16,397 -139
British Pound(IMM)
Sep00 000710 151.70 151.80 151.20 151.36 -0.12 5,519 27,506 -736
Dec00 000710 151.58 152.00 151.50 151.64 -0.12 5 263 -3
Mar01 000710 151.86 152.20 151.86 151.86 -0.12 0 4 +0
Total Volume and Open Interest 5,524 27,773 -739
Canadian Dollar(IMM)
Sep00 000710 67.62 67.86 67.56 67.74 +0.10 4,050 60,969 +100
Dec00 000710 67.80 67.97 67.80 67.89 +0.10 6 4,719 +0
Mar01 000710 68.05 68.05 68.05 68.05 +0.10 0 614 +0
Jun01 000710 68.10 68.21 68.10 68.21 +0.10 0 170 +0
Total Volume and Open Interest 4,056 66,486 +100
Japanese Yen(IMM)
Sep00 000710 94.71 94.77 94.43 94.49 +0.63 11,237 48,029 +1,979
Dec00 000710 96.08 96.08 96.00 96.04 +0.63 2 3,010 -33
Mar01 000710 97.58 97.60 97.58 97.58 +0.63 85 70 +0
Total Volume and Open Interest 11,324 51,109 +1,946
Swiss Franc(IMM)
Sep00 000710 61.96 62.03 61.76 61.96 +0.18 8,945 34,288 -692
Dec00 000710 62.52 62.52 62.33 62.46 +0.18 1 90 +0
Mar01 000710 62.94 62.94 62.94 62.94 +0.18 0 1 +0
Total Volume and Open Interest 8,946 34,379 -692
EuroFX(IMM)
Sep00 000710 95.57 95.89 95.49 95.85 +0.75 12,156 53,971 +319
Dec00 000710 96.16 96.35 96.15 96.35 +0.75 11 700 +10
Mar01 000710 96.83 96.83 96.83 96.83 +0.75 0 40 +0
Total Volume and Open Interest 12,167 54,711 +329
Mexican Peso(IMM)
Sep00 000710 10365.0 10430.0 10340.0 10410.0 +60.0 710 11,385 +329
Dec00 000710 10120.0 10175.0 10120.0 10175.0 +60.0 0 1,377 +0
Total Volume and Open Interest 710 13,340 +329
30-Year T-Bonds(CBOT)
Sep00 000710 97~21 97~24 97~07 97~18 -0~02 168,723 370,263 +2,053
Dec00 000710 97~13 97~16 97~07 97~16 -0~03 1,238 5,049 +437
Mar01 000710 97~15 97~15 97~15 97~15 -0~03 16 923 +16
Total Volume and Open Interest 169,977 376,248 +2,506
Municipal Bonds(CBOT)
Sep00 000710 96~19 96~24 96~11 96~22 +0~01 755 21,136 +16
Dec00 000710 96~02 96~02 96~02 96~02 -0~01 0 400 +0
Total Volume and Open Interest 755 21,536 +16
10-Year T-Notes(CBOT)
Sep00 000710 98~280 98~300 98~175 98~225 -0~050 160,590 600,323 -2,494
Dec00 000710 98~175 98~200 98~165 98~200 -0~055 2,109 9,304 +1,102
Total Volume and Open Interest 162,699 609,627 -1,392
5-Year T-Notes(CBOT)
Sep00 000710 99~050 99~050 99~005 99~040 -0~025 95,349 390,605 +12,563
Dec00 000710 99~015 99~035 99~015 99~015 -0~050      
Total Volume and Open Interest 95,349 390,605 +12,563
2 Year T-Notes(CBOT)
Sep00 000710 99~039 99~044 99~034 99~043 -0~002 2,660 55,843 -75
Total Volume and Open Interest 2,660 55,843 -75
3-Mth T-Bills(IMM)
Sep00 000710 93.85 93.87 93.81 93.84 +0.02 22 557 +12
Total Volume and Open Interest 22 557 +12
Eurodollars(IMM)
Sep00 000710 93.190 93.190 93.170 93.180 -0.020 145,248 611,721 +5,078
Dec00 000710 93.040 93.045 93.010 93.025 -0.025 142,087 521,003 +4,051
Mar01 000710 93.065 93.070 93.030 93.040 -0.040 151,146 395,806 +3,683
Jun01 000710 93.040 93.040 92.995 93.015 -0.040 67,489 277,147 +6,404
Sep01 000710 93.035 93.035 92.985 93.000 -0.045 47,815 220,108 +3,989
Dec01 000710 92.990 92.990 92.940 92.960 -0.040 16,020 162,579 +209
Mar02 000710 93.035 93.035 92.990 93.010 -0.045 24,681 141,751 +2,822
Jun02 000710 93.005 93.015 92.985 93.000 -0.045 15,956 102,257 +2,770
Sep02 000710 93.010 93.010 92.980 92.995 -0.045 12,568 104,488 -1,647
Dec02 000710 92.930 92.940 92.930 92.940 -0.045 5,281 77,981 +521
Mar03 000710 92.980 92.995 92.980 92.995 -0.045 7,471 79,746 +361
Jun03 000710 93.000 93.000 92.960 92.980 -0.045 5,431 56,505 +557
Total Volume and Open Interest 678,601 3,168,557 +27,413
3-Mth Euro-Yen(IMM)
Sep00 000710 99.68 99.68 99.67 99.67 -0.02 1,168 15,972 -168
Dec00 000710 99.56 99.56 99.54 99.55 -0.01 306 13,121 +39
Mar01 000710 99.48 99.48 99.47 99.47 -0.03 158 13,616 -79
Jun01 000710 99.39 99.39 99.38 99.38 -0.02 30 6,599 +187
Sep01 000710 99.27 99.27 99.27 99.27 -0.02 60 21,760 -7
Dec01 000710 99.14 99.14 99.14 99.14 -0.01 125 2,154 +125
Mar02 000710 99.03 99.04 99.03 99.04 unch 85 1,964 +0
Jun02 000710 98.92 98.92 98.92 98.92 unch 0 739 +0
Sep02 000710 98.74 98.74 98.74 98.74 unch 0 30 +0
Dec02 000710 98.61 98.61 98.61 98.61 unch 0 30 +0
Total Volume and Open Interest 1,932 75,985 +97
3-Mth Euro-Yen(SIMEX)
Sep00 000710 99.68 99.69 99.67 99.68 unch 2,215 85,419 +338
Dec00 000710 99.56 99.57 99.54 99.55 -0.02 2,861 82,832 +1,624
Mar01 000710 99.50 99.50 99.48 99.48 -0.02 2,738 88,174 +239
Jun01 000710 99.40 99.42 99.39 99.39 -0.01 2,126 65,175 +187
Sep01 000710 99.29 99.31 99.28 99.28 -0.01 1,515 62,334 -371
Dec01 000710 99.16 99.16 99.14 99.14 unch 318 22,286 -275
Mar02 000710 99.04 99.04 99.03 99.04 unch 235 12,378 -33
Jun02 000710 98.92 98.92 98.92 98.92 -0.01 0 2,370 +0
Total Volume and Open Interest 12,008 423,247 +1,709
German Euro-Bund(EUREX)
Sep00 000710 104.85 104.99 104.68 104.73 -0.23 638,164 550,917 -9,656
Dec00 000710 104.52 104.57 104.41 104.41 -0.23 687 18,479 +592
Mar01 000710 104.18 104.18 104.18 104.18 -0.38 0 2,702 -49
Total Volume and Open Interest 638,851 572,098 -9,113
German Euro-Bobl(EUREX)
Sep00 000710 102.93 103.03 102.85 102.90 -0.09 218,132 283,235 -8,863
Dec00 000710 102.72 102.72 102.72 102.72 -0.08 104 893 +40
Mar01 000710 102.60 102.60 102.60 102.60 -0.09      
Total Volume and Open Interest 218,236 284,128 -8,823
Long Gilt(LIFFE)
Sep00 000710 114~06 114~07 113~19 113~21 -0~16 19,890 64,653 +3,334
Dec00 000710 113~14 113~14 113~14 113~14 -0~16 0 50 +0
Total Volume and Open Interest 19,890 64,703 +3,334
3-Mth Short Sterling(LIFFE)
Sep00 000710 93.73 93.75 93.70 93.71 -0.02 37,315 210,327 -1,162
Dec00 000710 93.67 93.68 93.63 93.64 -0.03 23,289 197,845 -498
Mar01 000710 93.65 93.66 93.60 93.61 -0.04 21,555 115,788 -962
Total Volume and Open Interest 123,802 812,635 +1,032
3-Mth Euribor(LIFFE)
Sep00 000710 95.210 95.220 95.190 95.195 -0.020 43,346 330,792 +2,111
Dec00 000710 94.880 94.885 94.850 94.860 -0.020 58,481 268,125 +1,764
Mar01 000710 94.830 94.830 94.790 94.800 -0.020 38,633 180,679 +4,437
Total Volume and Open Interest 193,418 1,197,398 +762
3-Mth Aus T-Bills(SFE)
Sep00 000710 93.85 93.87 93.84 93.86 +0.05 5,110 165,654 -10,048
Dec00 000710 93.76 93.76 93.73 93.75 +0.06 3,464 75,355 -6,547
Mar01 000710 93.72 93.72 93.70 93.71 +0.06 1,112 36,718 -1,619
Jun01 000710 93.68 93.68 93.67 93.68 +0.07 314 16,860 -775
Sep01 000710 93.64 93.65 93.64 93.64 +0.07 260 9,045 -657
Dec01 000710 93.61 93.61 93.60 93.61 +0.08 112 6,828 -401
Mar02 000710 93.59 93.59 93.57 93.58 +0.08 0 5,128 -1,129
Jun02 000710 93.56 93.56 93.54 93.54 +0.07 69 3,288 -433
Sep02 000710 93.52 93.52 93.52 93.52 +0.09 0 1,827 -636
Dec02 000710 93.49 93.49 93.49 93.49 +0.08 0 1,811 +0
Total Volume and Open Interest 10,441 325,846 -22,947
10-Year Aus T-Bonds(SFE)
Sep00 000710 93.89 93.93 93.89 93.90 -0.01 10,751 102,564 -185
Dec00 000710 93.93 93.93 93.93 93.93 +0.09      
Total Volume and Open Interest 10,751 102,564 -185
3-Year Aus T-Bonds(SFE)
Sep00 000710 94.09 94.10 94.07 94.09 +0.08 28,263 208,511 +849
Dec00 000710 94.10 94.10 94.10 94.10 +0.08      
Total Volume and Open Interest 28,263 208,511 +849
Gold(CMX)
Aug00 000710 285.5 286.4 284.7 284.9 +0.3 15,437 77,762 -1,409
Oct00 000710 288.0 288.0 288.0 288.0 +0.3 620 5,331 +171
Dec00 000710 291.7 292.7 290.6 291.0 +0.3 1,662 22,635 +135
Feb01 000710 293.4 293.4 293.4 293.4 +0.3 8 11,287 +0
Apr01 000710 296.0 296.0 296.0 296.0 +0.3 0 3,587 +0
Jun01 000710 298.6 298.6 298.6 298.6 +0.3 43 8,692 -2
Total Volume and Open Interest 17,816 145,226 -1,072
Silver(CMX)
Jul00 000710 499.0 501.0 499.0 500.6 +2.0 490 380 -217
Sep00 000710 504.5 506.5 503.5 505.3 +2.0 7,004 53,239 +480
Dec00 000710 509.5 513.0 509.5 511.1 +2.0 179 12,689 -35
Mar01 000710 516.2 516.2 516.2 516.2 +2.0 0 1,061 +0
May01 000710 518.9 518.9 518.9 518.9 +2.0 0 810 +0
Total Volume and Open Interest 7,732 73,078 +279
Platinum(NYM)
Jul00 000710 574.2 574.2 563.0 570.7 +0.9 170 377 +5
Oct00 000710 534.0 539.5 534.0 538.7 +6.9 618 8,238 +148
Jan01 000710 520.5 522.7 520.5 522.7 +6.9 15 297 +0
Total Volume and Open Interest 810 8,912 +153
Palladium(NYME)
Sep00 000710 675.00 675.00 665.00 671.00 +8.65 303 1,515 -240
Dec00 000710 671.50 671.50 671.50 671.50 +9.15 245 369 +228
Total Volume and Open Interest 548 1,884 -12
Copper(CMX)
Jul00 000710 80.60 81.50 80.40 81.35 +0.75 393 4,997 -273
Sep00 000710 81.35 82.35 81.05 82.10 +0.75 3,473 34,243 -724
Dec00 000710 81.60 82.50 81.60 82.30 +0.65 444 9,165 +44
Mar01 000710 81.80 82.00 81.80 82.00 +0.65 33 2,410 +19
May01 000710 81.40 81.75 81.40 81.75 +0.65 17 969 +16
Total Volume and Open Interest 4,625 66,229 -661
DJIA Index(CBOT)
Sep00 000710 10720 10805 10710 10750 +10 11,720 11,845 +461
Dec00 000710 10875 10945 10875 10897 +10 2 2,117 +0
Mar01 000710 11052 11052 11052 11052 +10      
Jun01 000710 11212 11212 11212 11212 +10      
Total Volume and Open Interest 11,722 13,968 +461
S & P 500(CME)
Sep00 000710 1490.50 1502.70 1490.00 1491.50 -3.20 56,342 367,310 +1,349
Dec00 000710 1525.00 1525.00 1513.40 1514.20 -3.10 178 7,330 +4
Mar01 000710 1537.40 1547.50 1536.50 1537.40 -3.10 116 1,002 +36
Jun01 000710 1560.90 1571.00 1560.00 1560.90 -3.10 73 714 +18
Total Volume and Open Interest 56,713 376,498 +1,404
S & P 500 E-Mini(Globex)
Sep00 000710 1494.00 1502.75 1490.00 1491.50 -3.25 70,694 32,216 +709
Dec00 000710 1515.00 1524.25 1513.50 1514.25 -3.00 4 33 +1
Total Volume and Open Interest 70,698 32,249 +710
NASDAQ 100(CME)
Sep00 000710 3835.00 3890.00 3810.00 3828.00 -49.50 16,034 28,119 -433
Dec00 000710 3889.00 3889.00 3888.50 3889.00 -49.50 0 13 +0
Mar01 000710 3950.00 3950.00 3949.50 3950.00 -49.50 0 1 +0
Total Volume and Open Interest 16,034 28,133 -433
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000710 3869.0 3890.0 3808.0 3828.0 -49.5 35,054 22,039 +1,597
Dec00 000710 3889.0 3936.0 3889.0 3889.0 -49.5 2 2 +2
Total Volume and Open Interest 35,056 22,041 +1,599
NYSE Composite(NYBOT)
Sep00 000710 660.00 665.25 659.25 662.65 +2.10 249 803 +55
Dec00 000710 671.90 671.90 671.90 671.90 +2.10 0 1,496 +0
Mar01 000710 681.15 681.15 681.15 681.15 +2.10 0 100 +0
Total Volume and Open Interest 152 1,997 -1,967
S & P Midcap 400(CME)
Sep00 000710 503.20 510.50 503.00 507.50 +4.10 118 13,104 -107
Dec00 000710 514.50 515.90 514.50 514.50 +4.10      
Mar01 000710 520.50 521.90 520.50 520.50 +4.10      
Total Volume and Open Interest 118 13,104 -107
Russell 2000(CME)
Sep00 000710 533.00 539.00 533.00 536.75 +2.25 75 11,267 +109
Dec00 000710 544.55 544.80 544.55 544.55 +2.25      
Mar01 000710 552.10 552.35 552.10 552.10 +2.25      
Total Volume and Open Interest 75 11,267 +109
Value Line(KCBT)
Sep00 000710 1099.00 1112.00 1099.00 1106.00 +7.00 67 164 -8
Total Volume and Open Interest 68 165 -8
Nikkei 225(CME)
Sep00 000710 17575 17580 17480 17490 -100 1,005 14,809 -15
Dec00 000710 17490 17490 17490 17490 -100 0 11 +0
Total Volume and Open Interest 1,005 14,820 -15
Nikkei 225(SIMEX)
Sep00 000710 17500 17615 17490 17600 +240 11,139 108,301 -765
Dec00 000710 17590 17590 17590 17590 +240 0 3,950 +0
Mar01 000710 17605 17605 17605 17605 +240 0 3,800 +0
Total Volume and Open Interest 20,166 107,819 -110,071
CAC 40(MATIF)
Jul00 000710 6626.0 6626.0 6507.0 6521.0 -62.0 41,314 221,313 +4,991
Aug00 000710 6585.5 6615.0 6532.0 6544.0 -75.5 2,355 7,263 +2,323
Sep00 000710 6600.0 6635.0 6542.0 6542.0 -63.0 1,232 91,942 -1,157
Total Volume and Open Interest 45,215 334,728 +6,326
DAX Index(EUREX)
Sep00 000710 7124.5 7188.0 7088.0 7126.0 +18.0 27,014 146,386 +1,321
Dec00 000710 7244.5 7258.0 7183.0 7210.5 +70.5 20 1,226 +6
Mar01 000710 7282.0 7300.0 7282.0 7300.0 +7300.0 0 46 +0
Total Volume and Open Interest 27,034 147,658 +1,327
FT-SE 100(LIFFE)
Sep00 000710 6542.50 6561.00 6502.00 6514.50 -15.50 31,842 260,997 +1,080
Dec00 000710 6618.50 6618.50 6597.50 6597.50 -14.50 0 2,587 +0
Mar01 000710 6674.50 6674.50 6653.50 6653.50 -15.50 0 1,315 +0
Total Volume and Open Interest 31,842 264,899 +1,080
SPI 200(SFE)
Sep00 000710 3367.0 3373.0 3351.0 3360.0 +19.0 6,976 115,861 -5,782
Dec00 000710 3381.0 3381.0 3381.0 3381.0 +18.0 26 2,520 +2
Mar01 000710 3401.0 3401.0 3401.0 3401.0 +18.0 10 1,006 +0
Total Volume and Open Interest 7,042 119,561 -5,780
GSCI(CME)
Jul00 000710 223.80 225.25 222.65 224.20 -1.00 1,242 36,319 -1,076
Aug00 000710 220.00 221.60 219.80 220.90 -0.30 1,106 1,452 +1,067
Sep00 000710 220.10 220.10 219.00 220.10 +0.10 0 35 +0
Total Volume and Open Interest 2,348 37,806 -9
Bridge CRB Index(NYBOT)
Aug00 000710 217.60 218.20 217.25 218.20 +0.35 89 835 -27
Nov00 000710 217.50 218.25 217.50 218.20 +0.35 5 895 -2
Jan01 000710 217.95 217.95 217.95 217.95 +0.35 0 426 +0
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

Main Menu

MRCI Online

Free Links

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