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 Tue July 11, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul00 000711 474.50 475.00 470.00 471.50 -1.75 806 1,283 -637
Aug00 000711 474.50 475.00 469.00 469.50 -4.00 10,491 28,280 -871
Sep00 000711 463.00 463.00 454.50 454.75 -7.75 4,270 17,898 +1,390
Nov00 000711 467.00 467.50 457.00 457.75 -8.75 27,062 73,708 +1,666
Jan01 000711 477.00 477.00 467.00 467.25 -9.50 713 7,527 -24
Mar01 000711 486.50 486.50 477.50 477.50 -9.25 331 6,429 +67
May01 000711 491.00 491.00 486.00 486.00 -9.00 335 5,813 +185
Total Volume and Open Interest 44,224 147,634 +1,851
Soybean Meal(CBOT)
Jul00 000711 168.50 168.60 167.80 168.30 +0.50 2,801 7,033 -1,080
Aug00 000711 161.60 161.70 160.60 160.90 -0.30 6,645 23,490 +538
Sep00 000711 155.00 155.20 153.80 153.90 -0.90 1,520 11,638 +143
Oct00 000711 151.20 151.20 148.90 149.30 -1.50 1,077 11,225 +167
Dec00 000711 151.20 151.20 149.00 149.40 -1.90 7,274 38,754 -755
Jan01 000711 152.10 152.10 149.80 150.50 -2.00 191 6,012 +80
Mar01 000711 154.50 154.50 151.80 152.40 -2.10 456 4,394 +39
May01 000711 156.00 156.50 153.30 154.00 -1.90 163 3,354 +8
Total Volume and Open Interest 20,188 106,988 -831
Soybean Oil(CBOT)
Jul00 000711 15.80 15.80 15.61 15.65 -0.15 3,247 2,802 -481
Aug00 000711 15.92 15.92 15.74 15.76 -0.13 8,079 29,474 -793
Sep00 000711 16.11 16.13 15.95 15.96 -0.11 976 16,725 -369
Oct00 000711 16.33 16.33 16.11 16.13 -0.16 745 11,827 +277
Dec00 000711 16.62 16.63 16.45 16.48 -0.14 4,299 44,106 +240
Jan01 000711 16.95 16.95 16.77 16.81 -0.16 953 12,448 +72
Mar01 000711 17.25 17.27 17.11 17.11 -0.14 221 6,308 +50
May01 000711 17.55 17.58 17.40 17.40 -0.15 331 5,259 +62
Total Volume and Open Interest 19,073 133,942 -813
Canola(WCE)
Aug00 000711 246.3 247.8 246.1 247.7 +3.1 82 8,377 -105
Sep00 000711 250.1 250.1 250.1 250.1 +2.3 146 1,119 -128
Nov00 000711 255.0 256.2 254.7 256.0 +1.9 3,059 32,038 -10
Jan01 000711 260.7 261.9 260.5 261.5 +2.3 44 4,981 -5
Mar01 000711 265.5 266.5 265.1 266.5 +2.0 5 909 +0
Total Volume and Open Interest 3,386 47,556 -248
Corn(CBOT)
Jul00 000711 181.25 181.25 178.00 178.25 -2.25 3,996 4,508 -1,663
Sep00 000711 188.00 188.25 184.75 185.00 -2.00 23,136 152,479 -1,093
Nov00 000711 195.25 195.25 192.50 193.00 -2.00 30 1,515 +17
Dec00 000711 199.50 199.75 196.50 196.75 -2.00 35,841 175,971 +1,273
Jan01 000711 201.00 201.00 199.00 199.00 -2.50 40 212 +15
Mar01 000711 211.50 211.50 208.25 208.50 -2.00 4,442 31,899 +1,304
Total Volume and Open Interest 70,133 394,019 +67
Wheat(CBOT)
Jul00 000711 249.00 249.00 247.00 247.00 -0.25 736 1,184 -288
Sep00 000711 257.50 258.50 256.00 256.25 -0.75 8,860 61,820 +735
Dec00 000711 275.00 276.00 272.75 273.75 -0.75 14,793 48,602 +1,939
Mar01 000711 289.50 290.25 288.00 288.50 -0.50 1,332 15,007 +402
May01 000711 298.50 299.00 297.00 297.50 -0.50 36 654 +4
Total Volume and Open Interest 26,343 134,429 +2,968
Wheat(KCBT)
Jul00 000711 290.00 290.00 287.00 287.00 -1.50 351 518 -208
Sep00 000711 296.50 298.00 293.50 294.25 -2.00 5,037 36,170 +363
Dec00 000711 311.00 311.50 308.75 309.25 -1.50 4,239 30,724 +940
Mar01 000711 322.00 322.50 320.00 320.00 -1.00 486 5,751 +246
May01 000711 328.00 328.25 325.50 326.50 -1.50 24 849 +2
Total Volume and Open Interest 10,159 74,616 +1,349
Wheat(MGE)
Jul00 000711 307.00 307.00 307.00 307.00 unch 1 34 +1
Sep00 000711 318.00 318.50 315.50 315.50 -2.00 2,748 10,468 +664
Dec00 000711 331.50 332.00 329.50 329.50 -1.50 1,070 6,281 +367
Mar01 000711 343.50 344.50 342.75 342.75 -1.25 208 793 +113
May01 000711 351.50 351.50 350.25 350.25 -1.25 23 178 +0
Total Volume and Open Interest 4,052 17,838 +1,145
Oats(CBOT)
Jul00 000711 101.50 102.00 101.00 102.00 +1.50 2 25 -3
Sep00 000711 107.25 107.25 106.25 106.50 +0.50 892 7,065 -25
Dec00 000711 114.75 115.00 114.25 114.75 +1.00 470 6,335 +109
Mar01 000711 122.00 122.00 121.50 121.50 +0.50 11 827 +4
Total Volume and Open Interest 1,375 14,260 +85
Rough Rice(CBOT)
Jul00 000711 4.80 4.80 4.80 4.80 +0.08 50 279 -42
Sep00 000711 6.23 6.43 6.22 6.39 +0.15 130 1,880 -12
Nov00 000711 6.42 6.55 6.42 6.52 +0.12 194 2,242 +65
Jan01 000711 6.66 6.80 6.66 6.75 +0.11 24 1,500 +2
Total Volume and Open Interest 416 6,217 +14
Live Cattle(CME)
Aug00 000711 67.350 67.375 67.025 67.175 -0.200 4,251 46,807 -1,156
Oct00 000711 69.900 69.950 69.600 69.775 -0.200 2,789 35,442 +806
Dec00 000711 72.100 72.325 72.000 72.050 -0.275 773 13,357 +157
Feb01 000711 73.525 73.525 73.250 73.300 -0.225 362 7,674 +163
Apr01 000711 75.550 75.575 75.400 75.450 -0.125 91 5,764 +43
Jun01 000711 73.450 73.600 73.450 73.500 -0.100 109 2,677 +8
Total Volume and Open Interest 8,488 113,027 +118
Feeder Cattle(CME)
Aug00 000711 87.400 87.900 87.300 87.750 +0.250 1,143 10,422 -35
Sep00 000711 87.300 87.800 87.200 87.725 +0.375 432 2,770 +118
Oct00 000711 88.300 88.575 88.050 88.475 +0.150 222 4,223 +62
Nov00 000711 88.850 89.125 88.650 88.950 unch 218 2,486 +1
Jan01 000711 89.250 89.600 89.150 89.550 +0.125 124 1,700 +26
Mar01 000711 89.250 89.350 89.175 89.200 -0.150 52 742 +12
Apr01 000711 89.000 89.200 89.000 89.050 +0.050 13 156 +11
Total Volume and Open Interest 2,240 23,141 +201
Lean Hogs(CME)
Jul00 000711 69.850 70.000 68.700 68.750 -1.700 2,046 5,963 -207
Aug00 000711 69.500 69.500 67.750 67.750 -2.000 4,097 20,123 -275
Oct00 000711 59.500 59.550 57.850 57.850 -2.000 2,083 13,695 +564
Dec00 000711 54.875 55.000 53.100 53.350 -1.725 334 8,423 +32
Feb01 000711 55.650 55.650 54.400 54.500 -1.375 66 2,042 +13
Apr01 000711 54.625 54.625 53.900 53.900 -0.725 19 884 +2
Jun01 000711 60.550 60.575 60.550 60.575 -0.800 36 187 +16
Jul01 000711 60.400 60.550 60.400 60.550 -0.500 5 49 +0
Total Volume and Open Interest 8,686 51,367 +145
Pork Bellies(CME)
Jul00 000711 92.250 92.250 89.600 91.000 -1.125 663 1,490 -211
Aug00 000711 89.600 89.600 86.950 87.900 -1.750 1,061 2,835 +142
Feb01 000711 74.450 74.500 74.100 74.150 -0.300 96 223 +60
Mar01 000711 74.950 74.950 74.950 74.950 unch 0 16 +0
May01 000711 76.000 76.000 76.000 76.000 unch      
Total Volume and Open Interest 1,820 4,565 -9
Cocoa(NYBOT)
Jul00 000711 828 830 826 830 +7 2 5 -40
Sep00 000711 846 863 842 860 +15 1,632 40,355 -364
Dec00 000711 881 900 879 897 +17 364 25,295 -389
Mar01 000711 917 929 915 929 +15 515 10,405 +130
May01 000711 938 954 938 954 +14 151 7,397 +181
Jul01 000711 970 977 970 977 +15 0 7,651 +0
Sep01 000711 998 1001 998 1001 +14 0 6,424 +195
Total Volume and Open Interest 3,163 113,090 -198
Coffee "C"(NYBOT)
Jul00 000711 84.75 91.15 84.50 90.10 +6.10 46 332 -38
Sep00 000711 88.00 94.60 86.70 92.90 +6.55 6,169 35,113 -362
Dec00 000711 92.00 98.80 91.25 97.10 +6.35 1,174 8,373 +22
Mar01 000711 96.50 102.90 96.00 101.30 +6.15 227 3,438 -8
May01 000711 98.75 105.00 98.50 103.50 +5.95 63 940 +2
Jul01 000711 105.70 105.70 105.70 105.70 +5.75 9 221 +8
Total Volume and Open Interest 7,707 48,686 -363
Orange Juice(NYBOT)
Jul00 000711 83.60 84.50 83.60 84.40 +0.75 133 159 -65
Sep00 000711 80.95 81.30 80.75 80.90 -0.15 1,197 15,594 -564
Nov00 000711 81.00 81.20 80.60 80.70 -0.30 218 4,768 +13
Jan01 000711 81.50 81.50 81.10 81.20 -0.05 94 2,229 +118
Mar01 000711 82.50 82.50 81.80 81.95 -0.05 405 2,254 +252
Total Volume and Open Interest 2,085 25,711 -215
Sugar #11(NYBOT)
Oct00 000711 8.66 8.85 8.62 8.83 +0.17 6,248 96,384 -660
Mar01 000711 8.54 8.70 8.51 8.69 +0.17 901 44,262 -27
May01 000711 8.39 8.49 8.37 8.49 +0.14 412 9,227 +223
Jul01 000711 8.16 8.27 8.16 8.27 +0.12 149 8,023 -17
Oct01 000711 8.05 8.20 8.05 8.15 +0.10 9 8,854 +4
Total Volume and Open Interest 7,719 170,603 -477
London Cocoa(LCE)
Jul00 000711 594 600 594 600 +6 2,666 3,479 -2,628
Sep00 000711 620 630 620 629 +10 2,758 35,668 +1,252
Dec00 000711 663 668 660 668 +9 1,201 45,335 +218
Mar01 000711 678 686 678 686 +10 676 31,347 +69
May01 000711 695 702 693 702 +11 97 19,233 +0
Jul01 000711 717 717 717 717 +11 0 6,035 +0
Sep01 000711 724 732 724 732 +11 0 4,181 +0
Total Volume and Open Interest 7,398 171,133 -1,089
London Coffee(LCE)
Jul00 000711 822.00 846.00 822.00 846.00 +8.00 196 1,938 -78
Sep00 000711 848.00 873.00 840.00 866.00 +8.00 4,775 38,553 -461
Nov00 000711 867.00 889.00 863.00 882.00 +7.00 1,013 13,805 +498
Jan01 000711 882.00 903.00 882.00 899.00 +5.00 200 4,639 +78
Mar01 000711 917.00 920.00 912.00 919.00 +5.00 21 1,335 +9
May01 000711 948.00 948.00 939.00 939.00 +5.00 4 1,034 +4
Total Volume and Open Interest 6,209 61,308 +50
London Sugar(LCE)
Aug00 000711 238.30 240.00 237.50 239.10 +0.30 3,254 7,561 -720
Oct00 000711 239.10 241.10 239.00 240.10 +0.80 1,818 16,537 -50
Dec00 000711 239.50 240.50 238.80 239.80 +0.30 395 5,706 +137
Mar01 000711 239.00 240.10 238.70 239.60 +0.50 162 5,368 +62
May01 000711 237.60 237.60 237.60 237.60 unch 0 758 +0
Total Volume and Open Interest 5,629 40,352 -571
Cotton(NYBOT)
Oct00 000711 55.60 55.85 55.42 55.67 +0.04 360 4,478 +24
Dec00 000711 57.50 57.79 57.40 57.77 +0.06 1,934 33,868 -10
Mar01 000711 59.50 59.70 59.35 59.70 +0.11 138 5,791 +165
May01 000711 60.50 60.75 60.40 60.75 +0.50 58 4,259 +69
Jul01 000711 61.50 61.50 61.50 61.50 +0.25 60 1,802 +89
Oct01 000711 61.50 61.50 61.50 61.50 +0.50 0 266 +0
Total Volume and Open Interest 2,574 52,539 +443
Lumber(CME)
Jul00 000711 258.0 262.0 254.1 254.2 -3.6 245 467 -64
Sep00 000711 265.0 269.5 264.5 266.4 +1.9 358 1,552 +96
Nov00 000711 270.3 273.5 270.0 270.0 +0.5 50 718 -7
Jan01 000711 278.5 279.0 277.0 278.4 +1.6 6 122 -1
Total Volume and Open Interest 677 2,901 +30
Crude Oil(NYM)
Aug00 000711 29.68 29.79 29.18 29.70 +0.01 57,690 96,571 -5,539
Sep00 000711 28.83 29.10 28.46 29.06 +0.23 45,320 77,035 +6,818
Oct00 000711 28.20 28.56 27.99 28.56 +0.27 9,799 32,412 -1,088
Nov00 000711 27.85 28.13 27.65 28.13 +0.31 1,973 20,536 +428
Dec00 000711 27.45 27.75 27.25 27.75 +0.35 5,473 38,346 +169
Jan01 000711 27.15 27.38 26.91 27.38 +0.37 1,360 17,569 +21
Feb01 000711 27.04 27.04 27.04 27.04 +0.39 158 10,211 -101
Mar01 000711 26.72 26.72 26.72 26.72 +0.40 481 9,745 -222
Apr01 000711 26.00 26.40 26.00 26.40 +0.41 8 5,314 +8
May01 000711 26.08 26.08 26.08 26.08 +0.42 0 5,904 +0
Total Volume and Open Interest 123,967 432,658 +1,325
Heating Oil(NYM)
Aug00 000711 78.25 79.15 77.55 78.97 +1.04 18,799 34,476 -1,896
Sep00 000711 78.50 79.20 77.75 79.12 +0.95 8,974 17,800 +534
Oct00 000711 78.50 79.30 78.00 79.22 +0.90 2,109 15,683 +1,103
Nov00 000711 78.80 79.32 78.15 79.32 +0.85 282 15,509 -63
Dec00 000711 78.80 79.32 78.05 79.32 +0.85 191 19,816 -633
Jan01 000711 78.60 78.92 77.70 78.92 +0.95 41 14,677 -63
Feb01 000711 76.80 77.60 76.25 77.52 +1.05 867 9,264 -65
Mar01 000711 73.65 74.17 73.00 74.17 +1.20 203 6,945 +45
Apr01 000711 70.45 70.97 69.75 70.97 +1.25 174 3,300 -35
May01 000711 68.20 68.87 67.90 68.87 +1.25 7 1,501 +1
Total Volume and Open Interest 31,822 143,998 -1,177
Unleaded Gas(NYM)
Aug00 000711 95.25 96.40 93.25 96.10 +1.16 2,784 32,850 +302
Sep00 000711 89.00 90.10 88.00 89.86 +0.63 1,764 19,737 -1,422
Oct00 000711 82.10 82.70 81.10 82.70 +0.52 500 14,666 -470
Nov00 000711 77.35 78.50 76.90 78.50 +0.62 211 4,491 -120
Dec00 000711 75.80 76.45 75.10 76.45 +0.62 140 3,702 +82
Jan01 000711 75.50 75.50 75.50 75.50 +0.62 36 1,562 -35
Feb01 000711 75.40 75.40 75.40 75.40 +0.62 0 1,455 +0
Mar01 000711 75.25 75.25 75.25 75.25 +0.63 0 539 -1
Total Volume and Open Interest 5,460 80,292 -1,639
Natural Gas(NYM)
Aug00 000711 4.180 4.280 4.140 4.257 +0.029 25,682 46,135 -1,093
Sep00 000711 4.180 4.270 4.150 4.251 +0.029 5,972 28,474 +411
Oct00 000711 4.165 4.250 4.130 4.236 +0.026 5,147 30,926 -189
Nov00 000711 4.250 4.310 4.210 4.306 +0.016 3,431 16,040 -271
Dec00 000711 4.335 4.400 4.300 4.400 +0.015 3,509 24,089 -3,238
Jan01 000711 4.325 4.400 4.300 4.395 +0.015 2,077 26,427 -648
Feb01 000711 4.105 4.175 4.095 4.175 +0.025 1,316 14,168 -757
Mar01 000711 3.880 3.960 3.875 3.955 +0.035 1,114 15,321 -553
Total Volume and Open Interest      
Brent Crude Oil(IPE)
Aug00 000711 28.65 29.29 28.51 29.22 +0.37 31,940 50,563 -6,361
Sep00 000711 27.75 28.20 27.48 28.16 +0.15 36,913 71,938 +5,110
Oct00 000711 27.25 27.70 26.95 27.68 +0.21 11,939 34,165 +3,818
Nov00 000711 26.85 27.29 26.60 27.29 +0.27 3,540 12,200 +180
Dec00 000711 26.43 26.90 26.22 26.90 +0.45 4,106 35,762 +594
Jan01 000711 25.92 26.45 25.92 26.45 +0.48 104 12,901 -376
Feb01 000711 26.04 26.04 26.04 26.04 +0.53 850 9,321 +68
Mar01 000711 25.15 25.64 25.12 25.64 +0.54 300 8,615 -200
Total Volume and Open Interest 89,821 279,867 +2,862
Gas Oil(IPE)
Jul00 000711 237.50 246.00 237.25 243.00 +2.75 11,747 11,778 -4,165
Aug00 000711 235.00 242.25 234.50 238.25 unch 12,060 39,709 +2,404
Sep00 000711 235.25 240.50 234.25 238.25 +0.50 3,650 17,228 +1,145
Oct00 000711 235.00 238.75 234.25 237.50 unch 4,092 17,540 +1,305
Nov00 000711 233.75 237.50 233.75 236.25 +0.25 397 4,328 +114
Dec00 000711 231.25 234.25 230.00 233.50 unch 2,994 23,990 +994
Jan01 000711 227.00 230.75 227.00 229.75 +0.25 110 4,866 +0
Feb01 000711 221.75 224.75 221.75 224.50 +0.75 100 2,681 +65
Total Volume and Open Interest 35,350 132,566 +1,962
US Dollar Index(NYBOT)
Sep00 000711 106.63 107.07 106.56 106.80 +0.15 379 3,873 +25
Dec00 000711 106.42 106.42 106.42 106.42 +0.15 0 2,016 +0
Mar01 000711 106.04 106.04 106.04 106.04 +0.15 379 5,889 +25
Total Volume and Open Interest 379 5,889 +25
Australian Dollar(IMM)
Sep00 000711 58.99 59.17 58.79 58.81 -0.49 3,260 15,894 +92
Dec00 000711 59.15 59.15 58.91 58.91 -0.49 6 219 +2
Mar01 000711 59.01 59.01 59.01 59.01 -0.49 0 378 +0
Total Volume and Open Interest 3,266 16,491 +94
British Pound(IMM)
Sep00 000711 151.38 151.88 151.38 151.80 +0.44 4,647 27,763 +257
Dec00 000711 152.08 152.20 152.08 152.08 +0.44 7 261 -2
Mar01 000711 152.30 152.30 152.30 152.30 +0.44 0 4 +0
Total Volume and Open Interest 4,654 28,028 +255
Canadian Dollar(IMM)
Sep00 000711 67.83 67.84 67.63 67.76 +0.02 6,058 59,569 -1,400
Dec00 000711 67.89 67.97 67.80 67.93 +0.04 41 4,710 -9
Mar01 000711 68.02 68.13 68.00 68.10 +0.05 0 614 +0
Jun01 000711 68.27 68.27 68.27 68.27 +0.06 33 154 -16
Total Volume and Open Interest 6,132 65,061 -1,425
Japanese Yen(IMM)
Sep00 000711 94.68 94.83 94.50 94.54 +0.05 12,271 48,448 +419
Dec00 000711 96.09 96.15 96.09 96.09 +0.05 8 3,013 +3
Mar01 000711 97.63 97.63 97.63 97.63 +0.05 0 70 +0
Total Volume and Open Interest 12,279 51,531 +422
Swiss Franc(IMM)
Sep00 000711 61.74 61.85 61.58 61.78 -0.18 5,977 33,508 -780
Dec00 000711 62.35 62.35 62.15 62.28 -0.18 5 90 +0
Mar01 000711 62.76 62.76 62.76 62.76 -0.18 0 1 +0
Total Volume and Open Interest 5,982 33,599 -780
EuroFX(IMM)
Sep00 000711 95.64 95.76 95.32 95.59 -0.26 9,416 54,182 +211
Dec00 000711 95.98 96.08 95.85 96.08 -0.27 5 696 -4
Mar01 000711 96.55 96.55 96.46 96.55 -0.28 0 40 +0
Total Volume and Open Interest 9,421 54,918 +207
Mexican Peso(IMM)
Sep00 000711 10430.0 10475.0 10400.0 10405.0 -5.0 5,782 11,463 +78
Dec00 000711 10210.0 10220.0 10170.0 10170.0 -5.0 87 1,427 +50
Total Volume and Open Interest 5,949 13,508 +168
30-Year T-Bonds(CBOT)
Sep00 000711 97~18 97~26 97~13 97~18 unch 86,092 375,454 +5,191
Dec00 000711 97~14 97~23 97~13 97~16 unch 488 5,441 +392
Mar01 000711 97~15 97~15 97~15 97~15 unch 64 923 +0
Total Volume and Open Interest 86,654 381,821 +5,573
Municipal Bonds(CBOT)
Sep00 000711 96~21 97~00 96~21 96~28 +0~06 1,229 21,262 +126
Dec00 000711 96~08 96~08 96~08 96~08 +0~06 0 400 +0
Total Volume and Open Interest 1,229 21,662 +126
10-Year T-Notes(CBOT)
Sep00 000711 98~220 98~265 98~175 98~185 -0~040 55,794 593,480 -6,843
Dec00 000711 98~190 98~220 98~160 98~160 -0~040 722 9,331 +27
Total Volume and Open Interest 56,516 602,811 -6,816
5-Year T-Notes(CBOT)
Sep00 000711 99~020 99~065 99~010 99~025 -0~015 37,933 391,238 +633
Dec00 000711 99~025 99~025 99~025 99~025 +0~010      
Total Volume and Open Interest 37,933 391,238 +633
2 Year T-Notes(CBOT)
Sep00 000711 99~038 99~046 99~034 99~042 -0~001 1,452 55,019 -824
Total Volume and Open Interest 1,452 55,019 -824
3-Mth T-Bills(IMM)
Sep00 000711 93.85 93.86 93.83 93.85 +0.01 28 558 +1
Total Volume and Open Interest 28 558 +1
Eurodollars(IMM)
Sep00 000711 93.165 93.195 93.160 93.170 -0.010 49,184 608,958 -2,763
Dec00 000711 93.010 93.045 93.005 93.010 -0.015 38,372 517,660 -3,343
Mar01 000711 93.020 93.050 93.015 93.020 -0.020 46,653 396,938 +1,132
Jun01 000711 92.995 93.030 92.990 92.995 -0.020 26,226 275,778 -1,369
Sep01 000711 92.990 93.015 92.980 92.980 -0.020 18,315 216,697 -3,411
Dec01 000711 92.950 92.970 92.930 92.940 -0.020 7,278 164,104 +1,525
Mar02 000711 92.990 93.025 92.980 92.985 -0.025 8,852 140,568 -1,183
Jun02 000711 92.985 93.015 92.980 92.980 -0.020 3,645 102,031 -226
Sep02 000711 92.985 93.015 92.975 92.975 -0.020 4,009 103,618 -870
Dec02 000711 92.935 92.955 92.920 92.920 -0.020 2,180 78,185 +204
Mar03 000711 92.985 93.000 92.975 92.975 -0.020 1,749 79,327 -419
Jun03 000711 92.970 92.990 92.960 92.960 -0.020 1,634 56,286 -219
Total Volume and Open Interest 226,586 3,154,720 -13,837
3-Mth Euro-Yen(IMM)
Sep00 000711 99.65 99.66 99.65 99.66 -0.01 534 13,760 -2,212
Dec00 000711 99.54 99.54 99.53 99.54 -0.01 49 13,131 +10
Mar01 000711 99.46 99.46 99.46 99.46 -0.01 420 13,881 +265
Jun01 000711 99.36 99.36 99.36 99.36 -0.02 654 6,933 +334
Sep01 000711 99.25 99.25 99.24 99.24 -0.03 300 20,548 -1,212
Dec01 000711 99.11 99.11 99.11 99.11 -0.03 5 2,155 +1
Mar02 000711 99.00 99.00 99.00 99.00 -0.04 161 1,960 -4
Jun02 000711 98.89 98.89 98.89 98.89 -0.03 0 739 +0
Sep02 000711 98.76 98.76 98.76 98.76 +0.02 0 30 +0
Dec02 000711 98.61 98.61 98.61 98.61 unch 0 30 +0
Total Volume and Open Interest 2,123 73,167 -2,818
3-Mth Euro-Yen(SIMEX)
Sep00 000711 99.68 99.68 99.65 99.65 -0.03 3,601 85,832 +413
Dec00 000711 99.55 99.55 99.53 99.54 -0.01 2,873 83,992 +1,160
Mar01 000711 99.47 99.49 99.46 99.46 -0.02 4,807 88,108 -66
Jun01 000711 99.39 99.39 99.36 99.36 -0.03 2,983 65,155 -20
Sep01 000711 99.25 99.25 99.24 99.24 -0.04 1,544 62,761 +427
Dec01 000711 99.12 99.13 99.11 99.11 -0.03 611 22,430 +144
Mar02 000711 99.04 99.04 99.00 99.00 -0.04 439 12,358 -20
Jun02 000711 98.90 98.90 98.89 98.89 -0.03 0 2,370 +0
Total Volume and Open Interest 16,858 425,285 +2,038
German Euro-Bund(EUREX)
Sep00 000711 104.81 105.19 104.74 105.05 +0.32 266,793 526,008 -24,909
Dec00 000711 104.68 104.81 104.68 104.72 +0.31 555 18,178 -301
Mar01 000711 104.10 104.55 104.10 104.55 +0.37 0 2,177 -525
Total Volume and Open Interest 267,348 546,363 -25,735
German Euro-Bobl(EUREX)
Sep00 000711 102.92 103.06 102.85 103.00 +0.10 98,429 285,695 +2,460
Dec00 000711 102.76 102.91 102.76 102.82 +0.10 0 894 +1
Mar01 000711 102.70 102.70 102.70 102.70 +0.10      
Total Volume and Open Interest 98,429 286,589 +2,461
Long Gilt(LIFFE)
Sep00 000711 113~25 114~05 113~18 113~30 +0~09 11,544 61,545 -3,108
Dec00 000711 113~23 113~23 113~23 113~23 +0~09 0 50 +0
Total Volume and Open Interest 11,544 61,595 -3,108
3-Mth Short Sterling(LIFFE)
Sep00 000711 93.71 93.73 93.69 93.71 unch 21,325 208,204 -2,123
Dec00 000711 93.64 93.64 93.60 93.63 -0.01 13,219 197,177 -668
Mar01 000711 93.61 93.61 93.57 93.60 -0.01 9,469 116,664 +876
Total Volume and Open Interest 57,987 810,091 -2,544
3-Mth Euribor(LIFFE)
Sep00 000711 95.205 95.205 95.180 95.185 -0.010 23,952 330,044 -748
Dec00 000711 94.865 94.870 94.835 94.845 -0.015 21,306 271,735 +3,610
Mar01 000711 94.805 94.810 94.765 94.780 -0.020 23,136 184,042 +3,363
Total Volume and Open Interest 96,108 1,206,245 +8,847
3-Mth Aus T-Bills(SFE)
Sep00 000711 93.84 93.84 93.82 93.83 -0.03 4,946 167,907 +2,253
Dec00 000711 93.73 93.73 93.69 93.71 -0.04 4,460 79,121 +3,766
Mar01 000711 93.68 93.68 93.64 93.66 -0.05 2,795 37,907 +1,189
Jun01 000711 93.64 93.64 93.60 93.62 -0.06 760 17,565 +705
Sep01 000711 93.57 93.58 93.57 93.58 -0.06 54 9,053 +8
Dec01 000711 93.54 93.55 93.54 93.54 -0.07 202 6,942 +114
Mar02 000711 93.50 93.50 93.50 93.50 -0.08 202 5,284 +156
Jun02 000711 93.50 93.50 93.49 93.49 -0.05 66 3,353 +65
Sep02 000711 93.46 93.46 93.46 93.46 -0.06 25 1,807 -20
Dec02 000711 93.44 93.44 93.43 93.43 -0.06 0 1,791 -20
Total Volume and Open Interest 13,610 334,092 +8,246
10-Year Aus T-Bonds(SFE)
Sep00 000711 93.89 93.90 93.86 93.86 -0.04 8,051 109,909 +7,345
Dec00 000711 93.88 93.88 93.88 93.88 -0.06      
Total Volume and Open Interest 8,051 109,909 +7,345
3-Year Aus T-Bonds(SFE)
Sep00 000711 94.05 94.06 94.02 94.03 -0.06 23,750 223,459 +14,948
Dec00 000711 94.04 94.04 94.04 94.04 -0.06      
Total Volume and Open Interest 23,750 223,459 +14,948
Gold(CMX)
Aug00 000711 284.9 285.2 283.0 283.3 -1.6 14,496 79,753 +1,991
Oct00 000711 288.0 288.0 286.0 286.4 -1.6 505 5,367 +36
Dec00 000711 291.1 291.1 289.2 289.4 -1.6 2,925 22,577 -58
Feb01 000711 293.0 293.9 291.9 291.9 -1.5 120 11,335 +48
Apr01 000711 294.5 294.5 294.5 294.5 -1.5 368 3,564 -23
Jun01 000711 297.5 297.5 297.1 297.1 -1.5 1,258 8,481 -211
Total Volume and Open Interest 19,685 147,022 +1,796
Silver(CMX)
Jul00 000711 500.0 500.0 495.0 496.3 -4.3 50 139 -241
Sep00 000711 503.5 505.0 500.5 501.0 -4.3 3,900 52,734 -505
Dec00 000711 509.0 511.0 506.0 506.8 -4.3 43 12,772 +83
Mar01 000711 512.5 512.5 511.9 511.9 -4.3 6 1,061 +0
May01 000711 514.6 514.6 514.6 514.6 -4.3 0 810 +0
Total Volume and Open Interest 4,191 72,532 -546
Platinum(NYM)
Jul00 000711 568.5 568.5 564.0 568.0 -2.7 61 359 -18
Oct00 000711 539.0 541.0 533.5 538.0 -0.7 433 8,256 +18
Jan01 000711 522.0 523.0 518.0 523.0 +0.3 1 298 +1
Total Volume and Open Interest 495 8,913 +1
Palladium(NYME)
Sep00 000711 675.00 678.00 670.00 672.95 +1.95 99 1,528 +13
Dec00 000711 673.45 673.45 673.45 673.45 +1.95 53 416 +47
Total Volume and Open Interest 152 1,944 +60
Copper(CMX)
Jul00 000711 81.90 82.00 81.55 81.80 +0.45 348 4,642 -355
Sep00 000711 82.65 82.90 82.10 82.60 +0.50 5,081 34,046 -197
Dec00 000711 82.95 83.00 82.50 82.75 +0.45 554 9,148 -17
Mar01 000711 82.35 82.40 82.20 82.40 +0.40 4 2,411 +1
May01 000711 82.25 82.25 82.15 82.15 +0.40 35 973 +4
Total Volume and Open Interest 6,180 65,645 -584
DJIA Index(CBOT)
Sep00 000711 10729 10910 10695 10815 +65 9,621 11,821 -24
Dec00 000711 10875 11055 10855 10962 +65 7 2,121 +4
Mar01 000711 11117 11117 11117 11117 +65      
Jun01 000711 11277 11277 11277 11277 +65      
Total Volume and Open Interest 9,684 13,635 -333
S & P 500(CME)
Sep00 000711 1488.00 1505.50 1486.30 1494.70 +3.20 43,246 364,898 -2,412
Dec00 000711 1511.50 1528.20 1510.00 1517.30 +3.10 126 7,151 -179
Mar01 000711 1550.30 1551.40 1533.40 1540.90 +3.50 10 1,002 +0
Jun01 000711 1564.40 1574.90 1556.90 1564.40 +3.50 100 711 -3
Total Volume and Open Interest 43,482 373,904 -2,594
S & P 500 E-Mini(Globex)
Sep00 000711 1491.00 1505.50 1486.00 1494.75 +3.25 66,398 30,800 -1,416
Dec00 000711 1513.00 1527.25 1511.75 1517.25 +3.00 2 32 -1
Total Volume and Open Interest 66,400 30,832 -1,417
NASDAQ 100(CME)
Sep00 000711 3811.00 3885.00 3762.00 3781.50 -46.50 10,817 27,870 -249
Dec00 000711 3842.50 3842.50 3842.50 3842.50 -46.50 0 13 +0
Mar01 000711 3903.50 3903.50 3903.50 3903.50 -46.50 0 1 +0
Total Volume and Open Interest 10,817 27,884 -249
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000711 3825.5 3885.0 3752.0 3781.5 -46.5 33,668 22,360 +321
Dec00 000711 3838.0 3930.0 3810.0 3842.5 -46.5 0 2 +0
Total Volume and Open Interest 33,668 22,362 +321
NYSE Composite(NYBOT)
Sep00 000711 660.25 667.75 660.00 665.75 +3.10 171 765 -38
Dec00 000711 675.00 675.00 675.00 675.00 +3.10 0 1,496 +0
Mar01 000711 684.25 684.25 684.25 684.25 +3.10 0 100 +0
Total Volume and Open Interest 334 1,973 -24
S & P Midcap 400(CME)
Sep00 000711 507.50 514.25 507.00 513.00 +5.50 985 13,053 -51
Dec00 000711 520.00 520.00 520.00 520.00 +5.50      
Mar01 000711 526.00 526.00 526.00 526.00 +5.50      
Total Volume and Open Interest 985 13,053 -51
Russell 2000(CME)
Sep00 000711 536.00 538.90 534.00 535.00 -1.75 1,242 11,230 -37
Dec00 000711 542.80 542.80 542.30 542.80 -1.75      
Mar01 000711 550.35 550.35 549.85 550.35 -1.75      
Total Volume and Open Interest 1,242 11,230 -37
Value Line(KCBT)
Sep00 000711 1103.00 1114.00 1103.00 1112.50 +6.50 42 174 +10
Total Volume and Open Interest 43 175 +10
Nikkei 225(CME)
Sep00 000711 17450 17560 17430 17490 unch 682 14,687 -122
Dec00 000711 17490 17490 17440 17490 unch 0 11 +0
Total Volume and Open Interest 682 14,698 -122
Nikkei 225(SIMEX)
Sep00 000711 17555 17585 17430 17485 -115 8,611 108,759 +458
Dec00 000711 17475 17475 17475 17475 -115 0 3,950 +0
Mar01 000711 17490 17490 17490 17490 -115 0 3,800 +0
Total Volume and Open Interest 19,993 106,988 -831
CAC 40(MATIF)
Jul00 000711 6508.0 6524.0 6445.0 6493.0 -28.0 23,417 224,855 +3,542
Aug00 000711 6476.0 6533.0 6476.0 6506.0 -38.0 188 7,370 +107
Sep00 000711 6535.0 6553.0 6475.0 6506.0 -36.0 1,508 92,443 +501
Total Volume and Open Interest 25,173 338,927 +4,199
DAX Index(EUREX)
Sep00 000711 7110.0 7121.5 7013.5 7056.0 -70.0 23,010 149,029 +2,643
Dec00 000711 7140.0 7145.0 7115.0 7140.0 -70.5 59 1,226 +0
Mar01 000711 7252.0 7260.0 7218.0 7230.5 -69.5 40 46 +0
Total Volume and Open Interest 23,109 150,301 +2,643
FT-SE 100(LIFFE)
Sep00 000711 6525.00 6552.00 6487.50 6520.00 +5.50 19,855 262,143 +1,146
Dec00 000711 6615.00 6617.00 6604.00 6604.00 +6.50 51 2,587 +0
Mar01 000711 6660.00 6660.00 6660.00 6660.00 +6.50 50 1,315 +0
Total Volume and Open Interest 19,956 266,045 +1,146
SPI 200(SFE)
Sep00 000711 3358.0 3358.0 3345.0 3353.0 -7.0 6,134 117,520 +1,659
Dec00 000711 3373.0 3373.0 3369.0 3373.0 -8.0 306 2,614 +94
Mar01 000711 3393.0 3393.0 3393.0 3393.0 -8.0 0 1,006 +0
Total Volume and Open Interest 6,440 121,314 +1,753
GSCI(CME)
Jul00 000711 223.15 224.95 221.90 224.95 +0.75 4,371 32,532 -3,787
Aug00 000711 220.90 222.00 219.00 222.00 +1.10 4,149 5,523 +4,071
Sep00 000711 220.20 220.20 219.10 220.20 +0.10 0 35 +0
Total Volume and Open Interest 8,520 38,090 +284
Bridge CRB Index(NYBOT)
Aug00 000711 218.10 219.10 218.10 218.90 +0.70 122 788 -47
Nov00 000711 219.15 219.15 219.15 219.15 +0.95 18 896 +1
Jan01 000711 218.75 219.15 218.75 219.15 +1.20 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

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