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 Wed July 12, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul00 000712 470.00 476.00 468.50 474.50 +3.00 1,262 761 -522
Aug00 000712 468.00 475.00 465.00 472.25 +2.75 8,873 26,624 -1,656
Sep00 000712 452.50 461.50 449.00 459.75 +5.00 3,119 17,437 -461
Nov00 000712 456.00 465.00 451.50 463.00 +5.25 21,630 73,269 -439
Jan01 000712 466.00 475.00 461.50 473.25 +6.00 613 7,543 +16
Mar01 000712 476.50 482.00 472.00 481.50 +4.00 45 6,415 -14
May01 000712 486.00 492.00 480.50 490.75 +4.75 83 5,827 +14
Total Volume and Open Interest 35,747 144,578 -3,056
Soybean Meal(CBOT)
Jul00 000712 168.20 170.50 167.40 169.60 +1.30 3,123 5,744 -1,289
Aug00 000712 161.00 162.70 159.90 161.50 +0.60 7,567 24,458 +968
Sep00 000712 154.00 156.00 153.00 155.30 +1.40 1,955 11,957 +319
Oct00 000712 149.50 151.70 147.40 150.80 +1.50 1,193 11,424 +199
Dec00 000712 149.00 152.00 147.20 150.70 +1.30 6,714 39,148 +394
Jan01 000712 150.50 152.20 148.60 151.10 +0.60 845 6,150 +138
Mar01 000712 152.50 153.80 149.70 152.70 +0.30 187 4,472 +78
May01 000712 153.00 154.70 151.50 154.50 +0.50 63 3,369 +15
Total Volume and Open Interest 21,740 107,859 +871
Soybean Oil(CBOT)
Jul00 000712 15.60 15.67 15.55 15.63 -0.02 3,446 2,004 -798
Aug00 000712 15.70 15.82 15.65 15.70 -0.06 9,682 28,286 -1,188
Sep00 000712 15.93 16.03 15.85 15.90 -0.06 1,361 16,774 +49
Oct00 000712 16.08 16.22 16.05 16.11 -0.02 639 11,722 -105
Dec00 000712 16.42 16.58 16.38 16.46 -0.02 5,927 44,747 +641
Jan01 000712 16.80 16.87 16.75 16.79 -0.02 777 12,447 -1
Mar01 000712 17.15 17.18 17.06 17.13 +0.02 581 6,633 +325
May01 000712 17.53 17.53 17.45 17.47 +0.07 103 5,295 +36
Total Volume and Open Interest 22,566 132,945 -997
Canola(WCE)
Aug00 000712 248.3 249.5 246.4 248.7 +1.0 1,049 8,142 -235
Sep00 000712 250.1 251.2 248.8 250.6 +0.5 329 1,277 +158
Nov00 000712 255.0 257.2 254.1 256.3 +0.3 3,451 31,774 -264
Jan01 000712 261.1 262.5 260.0 261.7 +0.2 175 5,136 +155
Mar01 000712 266.7 266.7 266.7 266.7 +0.2 7 911 +2
Total Volume and Open Interest 5,011 47,372 -184
Corn(CBOT)
Jul00 000712 175.25 179.75 174.50 179.00 +0.75 3,447 3,612 -896
Sep00 000712 182.00 186.00 181.25 185.75 +0.75 18,751 150,503 -1,976
Nov00 000712 191.25 193.75 189.50 193.25 +0.25 41 1,490 -25
Dec00 000712 193.25 198.00 192.75 197.50 +0.75 23,994 175,191 -780
Jan01 000712 466.00 475.00 461.50 473.25 +274.25 50 247 +35
Mar01 000712 205.50 209.75 204.50 209.25 +0.75 2,191 32,168 +269
Total Volume and Open Interest 50,298 391,223 -2,796
Wheat(CBOT)
Jul00 000712 242.00 243.00 237.50 243.00 -4.00 536 885 -299
Sep00 000712 250.00 253.00 246.00 252.50 -3.75 6,871 61,804 -16
Dec00 000712 267.50 270.00 263.25 269.50 -4.25 9,780 48,638 +36
Mar01 000712 282.50 285.50 278.75 285.00 -3.50 999 15,405 +398
May01 000712 291.00 295.50 289.00 295.00 -2.50 12 659 +5
Total Volume and Open Interest 18,505 134,593 +164
Wheat(KCBT)
Jul00 000712 283.00 284.00 280.50 283.00 -4.00 283 455 -63
Sep00 000712 288.00 294.00 287.00 293.25 -1.00 5,595 35,927 -243
Dec00 000712 303.00 307.00 301.00 306.25 -3.00 3,015 31,270 +546
Mar01 000712 315.50 318.50 313.50 318.00 -2.00 385 5,850 +99
May01 000712 323.50 325.50 321.25 325.50 -1.00 103 906 +57
Total Volume and Open Interest 9,385 75,011 +395
Wheat(MGE)
Jul00 000712 307.00 307.00 307.00 307.00 unch 7 7 -27
Sep00 000712 313.00 313.00 308.50 312.00 -3.50 1,666 10,228 -240
Dec00 000712 325.50 326.50 322.75 326.00 -3.50 429 6,224 -57
Mar01 000712 340.00 340.50 337.00 340.25 -2.50 87 772 -21
May01 000712 345.00 348.00 345.00 348.00 -2.25 13 181 +3
Total Volume and Open Interest 2,224 17,496 -342
Oats(CBOT)
Jul00 000712 100.50 100.50 100.50 100.50 -1.50 50 14 -11
Sep00 000712 105.00 106.00 104.50 105.50 -1.00 697 7,323 +258
Dec00 000712 113.00 113.75 113.00 113.75 -1.00 665 6,629 +294
Mar01 000712 120.50 120.50 120.50 120.50 -1.00 1 827 +0
Total Volume and Open Interest 1,415 14,801 +541
Rough Rice(CBOT)
Jul00 000712 4.79 4.80 4.77 4.77 -0.03 2 276 -3
Sep00 000712 6.44 6.44 6.39 6.43 +0.04 372 1,994 +114
Nov00 000712 6.55 6.58 6.52 6.53 +0.01 194 2,325 +83
Jan01 000712 6.75 6.77 6.75 6.75 unch 97 1,540 +40
Total Volume and Open Interest 713 6,466 +249
Live Cattle(CME)
Aug00 000712 67.300 67.525 66.875 67.050 -0.125 5,527 44,945 -1,862
Oct00 000712 69.800 69.950 69.400 69.550 -0.225 3,893 37,117 +1,675
Dec00 000712 72.075 72.175 71.800 71.900 -0.150 1,142 13,724 +367
Feb01 000712 73.250 73.400 73.050 73.150 -0.150 411 7,783 +109
Apr01 000712 75.400 75.525 75.150 75.275 -0.175 260 5,882 +118
Jun01 000712 73.450 73.500 73.200 73.275 -0.225 98 2,721 +44
Total Volume and Open Interest 11,928 113,987 +960
Feeder Cattle(CME)
Aug00 000712 87.875 88.350 87.700 87.775 +0.025 1,256 10,531 +109
Sep00 000712 87.750 88.250 87.725 87.775 +0.050 236 2,809 +39
Oct00 000712 88.425 88.875 88.300 88.600 +0.125 437 4,408 +185
Nov00 000712 88.950 89.350 88.850 89.075 +0.125 251 2,540 +54
Jan01 000712 89.550 89.850 89.425 89.600 +0.050 171 1,738 +38
Mar01 000712 89.250 89.600 89.200 89.275 +0.075 66 783 +41
Apr01 000712 89.050 89.125 89.050 89.125 +0.075 14 170 +14
Total Volume and Open Interest 2,460 23,622 +481
Lean Hogs(CME)
Jul00 000712 68.600 68.650 67.575 67.800 -0.950 3,037 4,494 -1,469
Aug00 000712 66.700 66.800 65.750 65.750 -2.000 6,051 18,923 -1,200
Oct00 000712 56.850 57.100 56.400 56.550 -1.300 2,115 13,775 +80
Dec00 000712 53.000 53.250 52.600 52.850 -0.500 847 8,651 +228
Feb01 000712 54.300 54.300 53.600 53.700 -0.800 277 2,167 +125
Apr01 000712 53.900 53.900 53.000 53.000 -0.900 200 1,053 +169
Jun01 000712 60.500 60.500 60.250 60.250 -0.325 8 188 +1
Jul01 000712 60.000 60.250 60.000 60.250 -0.300 7 49 +0
Total Volume and Open Interest 12,542 49,301 -2,066
Pork Bellies(CME)
Jul00 000712 88.000 88.000 88.000 88.000 -3.000 553 1,154 -336
Aug00 000712 84.900 84.900 84.900 84.900 -3.000 1,175 2,834 -1
Feb01 000712 74.125 74.125 73.050 73.050 -1.100 56 243 +20
Mar01 000712 74.000 74.000 73.300 74.000 -0.950 0 16 +0
May01 000712 74.250 74.250 74.250 74.250 -1.750      
Total Volume and Open Interest 1,784 4,248 -317
Cocoa(NYBOT)
Jul00 000712 820 823 813 813 -17 2 6 +1
Sep00 000712 858 859 838 843 -17 4,263 39,890 -465
Dec00 000712 894 894 876 878 -19 1,039 25,338 +43
Mar01 000712 913 915 909 913 -16 841 11,077 +672
May01 000712 951 951 937 937 -17 281 7,740 +343
Jul01 000712 975 975 956 960 -17 4 7,652 +1
Sep01 000712 985 985 985 985 -16 1 6,424 +0
Total Volume and Open Interest 6,462 113,700 +610
Coffee "C"(NYBOT)
Jul00 000712 90.50 90.50 88.80 89.70 -0.40 41 217 -115
Sep00 000712 92.00 94.20 90.25 92.50 -0.40 12,645 33,596 -1,517
Dec00 000712 97.00 98.25 94.75 96.60 -0.50 2,252 9,020 +647
Mar01 000712 102.25 102.25 99.00 100.60 -0.70 515 3,506 +68
May01 000712 104.00 104.25 101.75 102.80 -0.70 85 939 -1
Jul01 000712 106.00 106.00 104.25 105.00 -0.70 0 221 +0
Total Volume and Open Interest 15,605 47,824 -862
Orange Juice(NYBOT)
Sep00 000712 80.75 80.90 80.50 80.90 unch 738 15,428 -166
Nov00 000712 80.60 80.80 80.50 80.80 +0.10 244 5,186 +418
Jan01 000712 81.10 81.15 81.00 81.15 -0.05 153 2,258 +29
Mar01 000712 81.95 81.95 81.75 81.75 -0.20 85 2,305 +51
May01 000712 82.20 82.20 82.00 82.20 unch 0 275 +0
Total Volume and Open Interest 1,245 25,909 +198
Sugar #11(NYBOT)
Oct00 000712 8.92 9.20 8.88 9.17 +0.34 6,765 95,978 -406
Mar01 000712 8.83 9.03 8.77 9.00 +0.31 1,956 44,711 +449
May01 000712 8.63 8.77 8.56 8.75 +0.26 310 9,380 +153
Jul01 000712 8.37 8.49 8.36 8.49 +0.22 739 8,191 +168
Oct01 000712 8.35 8.35 8.33 8.33 +0.18 13 8,861 +7
Total Volume and Open Interest 9,876 171,014 +411
London Cocoa(LCE)
Jul00 000712 605 606 593 593 -7 2,185 1,973 -1,506
Sep00 000712 630 635 622 623 -6 4,464 35,941 +273
Dec00 000712 672 673 660 661 -7 2,069 45,088 -247
Mar01 000712 690 690 679 679 -7 981 31,359 +12
May01 000712 695 695 695 695 -7 793 19,285 +52
Jul01 000712 709 709 709 709 -8 0 6,035 +0
Sep01 000712 735 735 724 724 -8 250 4,332 +151
Total Volume and Open Interest 10,813 169,893 -1,240
London Coffee(LCE)
Jul00 000712 870.00 870.00 835.00 836.00 -10.00 102 1,904 -34
Sep00 000712 885.00 890.00 856.00 856.00 -10.00 4,308 38,377 -176
Nov00 000712 910.00 910.00 873.00 873.00 -9.00 961 14,123 +318
Jan01 000712 925.00 925.00 890.00 890.00 -9.00 439 4,728 +89
Mar01 000712 930.00 935.00 910.00 910.00 -9.00 144 1,369 +34
May01 000712 940.00 940.00 930.00 930.00 -9.00 34 1,068 +34
Total Volume and Open Interest 5,988 61,573 +265
London Sugar(LCE)
Aug00 000712 240.00 245.50 240.00 245.50 +6.40 2,240 6,488 -1,073
Oct00 000712 241.00 245.00 240.00 244.10 +4.00 1,531 16,606 +69
Dec00 000712 242.00 243.70 240.40 243.70 +3.90 345 5,647 -59
Mar01 000712 242.00 243.60 239.90 243.60 +4.00 115 5,426 +58
May01 000712 241.60 241.60 241.60 241.60 +4.00 0 758 +0
Total Volume and Open Interest 4,231 39,347 -1,005
Cotton(NYBOT)
Oct00 000712 55.95 56.25 55.50 56.01 +0.34 273 4,479 +1
Dec00 000712 58.20 58.40 57.51 58.15 +0.38 2,083 34,059 +191
Mar01 000712 60.15 60.20 59.50 60.01 +0.31 393 5,792 +1
May01 000712 61.05 61.05 60.75 61.00 +0.25 53 4,255 -4
Jul01 000712 61.50 61.95 61.35 61.95 +0.45 3 1,805 +3
Oct01 000712 61.50 61.95 61.35 61.95 +0.45 0 266 +0
Total Volume and Open Interest 2,806 52,731 +192
Lumber(CME)
Jul00 000712 255.0 255.1 251.5 251.8 -2.4 255 382 -85
Sep00 000712 266.5 266.5 263.2 265.9 -0.5 585 1,576 +24
Nov00 000712 270.0 270.8 268.4 269.6 -0.4 107 744 +26
Jan01 000712 276.1 277.5 276.0 276.0 -2.4 3 123 +1
Total Volume and Open Interest 958 2,874 -27
Crude Oil(NYM)
Aug00 000712 29.60 30.40 29.25 30.32 +0.62 81,310 84,547 -12,024
Sep00 000712 28.90 29.75 28.65 29.64 +0.58 58,178 85,743 +8,708
Oct00 000712 28.35 29.05 28.10 29.04 +0.48 12,288 32,402 -10
Nov00 000712 27.80 28.60 27.78 28.60 +0.47 2,854 20,487 -49
Dec00 000712 27.65 28.21 27.45 28.21 +0.46 5,110 37,809 -537
Jan01 000712 27.15 27.84 27.15 27.84 +0.46 2,745 17,976 +407
Feb01 000712 26.80 27.50 26.80 27.50 +0.46 1,422 9,440 -771
Mar01 000712 26.59 27.18 26.57 27.18 +0.46 921 9,525 -220
Apr01 000712 26.20 26.86 26.20 26.86 +0.46 235 5,214 -100
May01 000712 25.90 26.54 25.90 26.54 +0.46 278 5,630 -274
Total Volume and Open Interest 175,330 428,202 -4,456
Heating Oil(NYM)
Aug00 000712 78.50 79.70 77.80 79.45 +0.48 14,202 31,747 -2,729
Sep00 000712 78.60 79.90 77.95 79.71 +0.59 9,500 20,637 +2,837
Oct00 000712 78.75 80.10 78.10 79.86 +0.64 2,484 15,239 -444
Nov00 000712 78.55 80.01 78.30 80.01 +0.69 2,099 16,120 +611
Dec00 000712 78.30 80.20 78.15 80.01 +0.69 2,879 19,951 +135
Jan01 000712 78.00 79.61 78.00 79.61 +0.69 868 15,096 +419
Feb01 000712 76.70 78.21 76.70 78.21 +0.69 466 9,520 +256
Mar01 000712 73.60 74.96 73.50 74.96 +0.79 437 7,104 +159
Apr01 000712 70.50 71.81 70.50 71.81 +0.84 94 3,341 +41
May01 000712 68.50 69.71 68.50 69.71 +0.84 39 1,527 +26
Total Volume and Open Interest 33,376 145,515 +1,517
Unleaded Gas(NYM)
Aug00 000712 95.50 97.50 94.95 96.26 +0.16 16,854 32,604 -246
Sep00 000712 89.20 91.20 89.10 90.42 +0.56 10,386 21,244 +1,507
Oct00 000712 82.30 83.60 82.05 83.32 +0.62 3,105 14,851 +185
Nov00 000712 78.00 79.12 78.00 79.12 +0.62 1,000 3,818 -673
Dec00 000712 76.30 77.10 76.30 77.07 +0.62 709 4,197 +495
Jan01 000712 75.25 76.12 75.25 76.12 +0.62 12 1,566 +4
Feb01 000712 76.02 76.02 76.02 76.02 +0.62 27 1,450 -5
Mar01 000712 75.87 75.87 75.87 75.87 +0.62 0 539 +0
Total Volume and Open Interest 32,098 81,539 +1,247
Natural Gas(NYM)
Aug00 000712 4.300 4.360 3.910 4.031 -0.226 28,743 42,985 -3,150
Sep00 000712 4.305 4.350 3.910 4.031 -0.220 5,855 28,397 -77
Oct00 000712 4.290 4.320 3.936 4.021 -0.215 2,884 31,231 +305
Nov00 000712 4.365 4.380 4.030 4.101 -0.205 1,589 16,232 +192
Dec00 000712 4.455 4.480 4.100 4.195 -0.205 2,177 24,199 +110
Jan01 000712 4.440 4.465 4.120 4.191 -0.204 1,659 26,460 +33
Feb01 000712 4.220 4.250 3.930 3.981 -0.194 913 14,026 -142
Mar01 000712 4.010 4.025 3.700 3.786 -0.169 1,954 15,082 -239
Total Volume and Open Interest      
Brent Crude Oil(IPE)
Aug00 000712 28.95 29.80 28.81 29.67 +0.45 32,329 50,125 -438
Sep00 000712 27.90 28.69 27.75 28.59 +0.43 49,960 88,220 +16,282
Oct00 000712 27.40 28.10 27.21 28.07 +0.39 15,858 41,060 +6,895
Nov00 000712 27.05 27.66 26.87 27.66 +0.37 1,297 12,277 +77
Dec00 000712 26.64 27.23 26.48 27.23 +0.33 3,985 34,794 -968
Jan01 000712 26.14 26.76 26.12 26.76 +0.31 620 12,839 -62
Feb01 000712 25.72 26.31 25.72 26.31 +0.27 0 9,321 +0
Mar01 000712 25.49 25.91 25.30 25.91 +0.27 689 9,055 +440
Total Volume and Open Interest 104,917 302,140 +22,273
Gas Oil(IPE)
Jul00 000712 245.00 247.50 242.75 243.00 unch 16,021 5,440 -6,338
Aug00 000712 241.00 244.50 238.75 243.50 +5.25 16,761 43,116 +3,407
Sep00 000712 237.50 242.75 237.25 242.75 +4.50 7,259 19,513 +2,285
Oct00 000712 237.00 242.00 237.00 241.25 +3.75 4,184 17,944 +404
Nov00 000712 235.50 239.75 235.50 239.75 +3.50 1,869 4,905 +577
Dec00 000712 234.00 236.75 234.00 236.75 +3.25 2,257 24,986 +996
Jan01 000712 231.50 232.50 231.25 232.50 +2.75 755 5,016 +150
Feb01 000712 226.25 227.00 226.00 227.00 +2.50 955 3,276 +595
Total Volume and Open Interest 50,966 134,477 +1,911
US Dollar Index(NYBOT)
Sep00 000712 107.00 108.00 106.95 107.82 +1.02 617 3,945 +72
Dec00 000712 107.44 107.44 107.44 107.44 +1.02 0 2,016 +0
Mar01 000712 107.06 107.06 107.06 107.06 +1.02 617 5,961 +72
Total Volume and Open Interest 617 5,961 +72
Australian Dollar(IMM)
Sep00 000712 59.14 59.23 58.83 58.90 +0.09 908 15,762 -132
Dec00 000712 59.30 59.30 58.98 59.00 +0.09 2 221 +2
Mar01 000712 59.10 59.10 59.10 59.10 +0.09 300 528 +150
Total Volume and Open Interest 1,210 16,511 +20
British Pound(IMM)
Sep00 000712 151.60 151.92 150.76 150.84 -0.96 4,075 27,581 -182
Dec00 000712 152.00 152.20 151.00 151.12 -0.96 0 261 +0
Mar01 000712 151.34 152.40 151.34 151.34 -0.96 0 4 +0
Total Volume and Open Interest 4,075 27,846 -182
Canadian Dollar(IMM)
Sep00 000712 67.75 67.78 67.60 67.65 -0.11 7,063 61,040 +1,471
Dec00 000712 67.82 67.90 67.75 67.82 -0.11 29 4,710 +0
Mar01 000712 68.00 68.00 67.99 67.99 -0.11 2 613 -1
Jun01 000712 68.20 68.20 68.16 68.16 -0.11 0 154 +0
Total Volume and Open Interest 7,094 66,531 +1,470
Japanese Yen(IMM)
Sep00 000712 93.94 93.99 93.30 93.41 -1.13 5,705 49,316 +868
Dec00 000712 95.25 95.25 94.87 94.96 -1.13 0 3,013 +0
Mar01 000712 96.50 96.50 96.50 96.50 -1.13 0 70 +0
Total Volume and Open Interest 5,705 52,399 +868
Swiss Franc(IMM)
Sep00 000712 61.56 61.58 60.78 60.92 -0.86 10,410 35,190 +1,682
Dec00 000712 62.00 62.03 61.35 61.42 -0.86 7 91 +1
Mar01 000712 61.90 61.90 61.85 61.90 -0.86 0 1 +0
Total Volume and Open Interest 10,417 35,282 +1,683
EuroFX(IMM)
Sep00 000712 95.32 95.33 94.31 94.58 -1.01 10,059 54,470 +288
Dec00 000712 95.71 95.71 94.85 95.06 -1.02 7 703 +7
Mar01 000712 95.52 95.52 95.35 95.52 -1.03 0 40 +0
Total Volume and Open Interest 10,066 55,213 +295
Mexican Peso(IMM)
Sep00 000712 10405.0 10440.0 10380.0 10410.0 +5.0 2,711 11,688 +225
Dec00 000712 10140.0 10195.0 10140.0 10175.0 +5.0 145 1,465 +38
Total Volume and Open Interest 2,873 13,787 +279
30-Year T-Bonds(CBOT)
Sep00 000712 97~18 97~23 97~08 97~17 -0~01 96,850 378,154 +2,700
Dec00 000712 97~09 97~21 97~07 97~15 -0~01 157 5,459 +18
Mar01 000712 97~14 97~14 97~14 97~14 -0~01 5 928 +5
Total Volume and Open Interest 97,012 384,544 +2,723
Municipal Bonds(CBOT)
Sep00 000712 96~26 97~03 96~23 96~30 +0~02 1,062 21,363 +101
Dec00 000712 96~10 96~10 96~10 96~10 +0~02 0 400 +0
Total Volume and Open Interest 1,062 21,763 +101
10-Year T-Notes(CBOT)
Sep00 000712 98~185 98~220 98~105 98~120 -0~065 87,065 596,991 +3,511
Dec00 000712 98~125 98~140 98~090 98~095 -0~065 1,247 9,508 +177
Total Volume and Open Interest 88,312 606,499 +3,688
5-Year T-Notes(CBOT)
Sep00 000712 99~005 99~035 98~300 99~000 -0~025 37,330 392,906 +1,668
Dec00 000712 99~000 99~000 99~000 99~000 -0~025      
Total Volume and Open Interest 37,330 392,906 +1,668
2 Year T-Notes(CBOT)
Sep00 000712 99~040 99~041 99~033 99~036 -0~006 524 55,292 +273
Total Volume and Open Interest 524 55,292 +273
3-Mth T-Bills(IMM)
Sep00 000712 93.83 93.84 93.83 93.84 -0.01 8 557 -1
Total Volume and Open Interest 8 557 -1
Eurodollars(IMM)
Sep00 000712 93.165 93.175 93.155 93.170 unch 50,505 605,033 -3,925
Dec00 000712 92.995 93.010 92.980 92.995 -0.015 53,730 522,478 +4,818
Mar01 000712 93.010 93.015 92.990 93.000 -0.020 71,449 392,377 -4,561
Jun01 000712 92.980 92.985 92.960 92.970 -0.025 31,470 273,690 -2,088
Sep01 000712 92.965 92.975 92.950 92.960 -0.020 27,585 221,913 +5,216
Dec01 000712 92.920 92.930 92.900 92.920 -0.020 11,129 166,042 +1,938
Mar02 000712 92.960 92.980 92.950 92.970 -0.015 8,616 140,286 -282
Jun02 000712 92.950 92.975 92.945 92.960 -0.020 9,906 99,519 -2,512
Sep02 000712 92.945 92.970 92.945 92.960 -0.015 4,452 103,365 -253
Dec02 000712 92.905 92.915 92.890 92.905 -0.015 2,118 78,310 +125
Mar03 000712 92.960 92.965 92.945 92.960 -0.015 2,437 79,646 +319
Jun03 000712 92.925 92.950 92.925 92.940 -0.020 2,268 56,017 -269
Total Volume and Open Interest 294,414 3,151,620 -3,100
3-Mth Euro-Yen(IMM)
Sep00 000712 99.68 99.69 99.68 99.69 +0.03 3,469 14,308 +548
Dec00 000712 99.57 99.57 99.57 99.57 +0.03 1,799 13,439 +308
Mar01 000712 99.50 99.51 99.50 99.51 +0.05 359 14,120 +239
Jun01 000712 99.40 99.42 99.40 99.42 +0.06 1,162 7,049 +116
Sep01 000712 99.29 99.31 99.29 99.31 +0.07 1,307 21,621 +1,073
Dec01 000712 99.15 99.18 99.15 99.18 +0.07 31 2,165 +10
Mar02 000712 99.04 99.07 99.04 99.07 +0.07 0 1,960 +0
Jun02 000712 98.98 98.98 98.97 98.97 +0.08 53 739 +0
Sep02 000712 98.76 98.76 98.76 98.76 unch 0 30 +0
Dec02 000712 98.61 98.61 98.61 98.61 unch 0 30 +0
Total Volume and Open Interest 8,180 75,461 +2,294
3-Mth Euro-Yen(SIMEX)
Sep00 000712 99.66 99.69 99.65 99.69 +0.04 5,405 86,198 +366
Dec00 000712 99.53 99.57 99.53 99.57 +0.03 5,775 83,970 -22
Mar01 000712 99.46 99.50 99.46 99.50 +0.04 4,371 89,328 +1,220
Jun01 000712 99.36 99.41 99.36 99.41 +0.05 2,840 65,591 +436
Sep01 000712 99.24 99.29 99.24 99.29 +0.05 2,891 63,691 +930
Dec01 000712 99.11 99.15 99.11 99.15 +0.04 1,513 22,873 +443
Mar02 000712 99.00 99.06 99.00 99.05 +0.05 1,272 12,460 +102
Jun02 000712 98.95 98.95 98.95 98.95 +0.06 629 2,370 +0
Total Volume and Open Interest 24,786 428,760 +3,475
German Euro-Bund(EUREX)
Sep00 000712 105.02 105.22 104.71 104.82 -0.23 556,518 500,885 -25,123
Dec00 000712 104.82 104.82 104.49 104.49 -0.23 136 18,171 -7
Mar01 000712 104.32 104.32 104.32 104.32 -0.23 539 2,177 +0
Total Volume and Open Interest 557,193 521,233 -25,130
German Euro-Bobl(EUREX)
Sep00 000712 102.98 103.06 102.73 102.81 -0.19 195,040 274,377 -11,318
Dec00 000712 102.66 102.66 102.66 102.66 -0.16 81 842 -52
Mar01 000712 102.51 102.51 102.51 102.51 -0.19      
Total Volume and Open Interest 195,121 275,219 -11,370
Long Gilt(LIFFE)
Sep00 000712 113~27 114~10 113~25 113~29 -0~01 14,483 61,387 -158
Dec00 000712 113~23 113~23 113~23 113~23 -0~01 0 50 +0
Total Volume and Open Interest 14,483 61,437 -158
3-Mth Short Sterling(LIFFE)
Sep00 000712 93.71 93.76 93.71 93.75 +0.04 20,666 208,842 +638
Dec00 000712 93.63 93.70 93.63 93.68 +0.05 19,723 197,492 +315
Mar01 000712 93.60 93.67 93.60 93.65 +0.05 18,192 118,568 +1,904
Total Volume and Open Interest 79,856 817,145 +7,054
3-Mth Euribor(LIFFE)
Sep00 000712 95.180 95.195 95.150 95.175 -0.010 43,147 338,607 +8,563
Dec00 000712 94.840 94.860 94.790 94.815 -0.030 47,362 267,877 -3,858
Mar01 000712 94.775 94.795 94.720 94.740 -0.040 45,620 181,243 -2,799
Total Volume and Open Interest 201,231 1,206,660 +415
3-Mth Aus T-Bills(SFE)
Sep00 000712 93.82 93.83 93.80 93.83 unch 4,648 167,547 -360
Dec00 000712 93.69 93.69 93.66 93.68 -0.03 4,327 78,617 -504
Mar01 000712 93.64 93.64 93.59 93.63 -0.03 2,339 38,441 +534
Jun01 000712 93.59 93.61 93.56 93.60 -0.02 298 17,629 +64
Sep01 000712 93.56 93.57 93.53 93.57 -0.01 150 9,129 +76
Dec01 000712 93.52 93.54 93.50 93.54 unch 103 6,983 +41
Mar02 000712 93.48 93.52 93.48 93.52 +0.02 202 5,284 +0
Jun02 000712 93.48 93.48 93.47 93.48 -0.01 1 3,354 +1
Sep02 000712 93.45 93.45 93.45 93.45 -0.01 25 1,807 +0
Dec02 000712 93.42 93.42 93.42 93.42 -0.01 1 1,532 -259
Total Volume and Open Interest 12,194 333,679 -413
10-Year Aus T-Bonds(SFE)
Sep00 000712 93.85 93.88 93.83 93.83 -0.03 5,737 113,134 +3,225
Dec00 000712 93.87 93.87 93.87 93.87 0.00      
Total Volume and Open Interest 5,737 113,134 +3,225
3-Year Aus T-Bonds(SFE)
Sep00 000712 94.01 94.02 93.99 94.02 -0.01 17,770 225,447 +1,988
Dec00 000712 94.03 94.03 94.03 94.03 -0.01      
Total Volume and Open Interest 17,770 225,447 +1,988
Gold(CMX)
Aug00 000712 281.2 282.5 280.6 281.4 -1.9 17,938 77,879 -1,874
Oct00 000712 284.0 285.5 283.8 284.4 -2.0 513 5,396 +29
Dec00 000712 286.5 288.6 286.5 287.4 -2.0 3,742 23,829 +1,252
Feb01 000712 289.7 290.5 289.7 289.9 -2.0 24 11,316 -19
Apr01 000712 292.5 292.5 292.5 292.5 -2.0 0 3,564 +0
Jun01 000712 295.1 295.1 295.1 295.1 -2.0 19 8,176 -305
Total Volume and Open Interest 22,372 146,024 -998
Silver(CMX)
Jul00 000712 495.0 498.5 495.0 497.6 +1.3 23 47 -92
Sep00 000712 500.5 505.0 499.0 502.3 +1.3 9,333 54,369 +1,635
Dec00 000712 506.0 509.0 505.0 508.1 +1.3 754 13,019 +247
Mar01 000712 513.2 513.2 513.2 513.2 +1.3 1 1,061 +0
May01 000712 515.9 515.9 515.9 515.9 +1.3 0 810 +0
Total Volume and Open Interest 10,248 74,346 +1,814
Platinum(NYM)
Jul00 000712 569.0 569.0 561.8 561.8 -6.2 30 344 -15
Oct00 000712 535.5 549.8 535.5 540.8 +2.8 295 8,272 +16
Jan01 000712 535.0 535.0 526.8 526.8 +3.8 5 299 +1
Total Volume and Open Interest 330 8,915 +2
Palladium(NYME)
Sep00 000712 676.00 676.00 663.50 665.20 -7.75 51 1,526 -2
Dec00 000712 675.00 675.00 665.70 665.70 -7.75 0 416 +0
Total Volume and Open Interest 51 1,942 -2
Copper(CMX)
Jul00 000712 81.45 82.70 81.45 82.40 +0.60 458 3,862 -780
Sep00 000712 82.30 83.60 82.20 83.20 +0.60 5,048 33,622 -424
Dec00 000712 82.30 83.70 82.30 83.35 +0.60 592 9,085 -63
Mar01 000712 82.30 83.20 82.30 83.00 +0.60 215 2,533 +122
May01 000712 82.15 82.75 82.15 82.75 +0.60 6 979 +6
Total Volume and Open Interest 6,761 64,754 -891
DJIA Index(CBOT)
Sep00 000712 10860 10945 10837 10877 +62 18,306 12,162 +341
Dec00 000712 11017 11080 10995 11025 +63 17 2,135 +14
Mar01 000712 11181 11181 11181 11181 +64      
Jun01 000712 11341 11341 11341 11341 +64      
Total Volume and Open Interest 9,628 13,948 +313
S & P 500(CME)
Sep00 000712 1506.00 1514.50 1500.50 1505.70 +11.00 59,871 366,011 +1,113
Dec00 000712 1531.00 1536.80 1525.00 1528.50 +11.20 222 7,170 +19
Mar01 000712 1552.10 1560.90 1552.10 1552.10 +11.20 128 1,026 +24
Jun01 000712 1576.10 1584.40 1576.10 1576.10 +11.70 88 746 +35
Total Volume and Open Interest 60,309 375,095 +1,191
S & P 500 E-Mini(Globex)
Sep00 000712 1497.00 1514.75 1497.00 1505.75 +11.00 82,080 31,467 +667
Dec00 000712 1527.75 1536.25 1524.25 1528.50 +11.25 7 27 -5
Total Volume and Open Interest 82,087 31,494 +662
NASDAQ 100(CME)
Sep00 000712 3860.00 3959.00 3837.00 3930.50 +149.00 15,654 28,322 +452
Dec00 000712 3991.50 3992.50 3991.50 3991.50 +149.00 0 13 +0
Mar01 000712 4052.50 4053.50 4052.50 4052.50 +149.00 0 1 +0
Total Volume and Open Interest 15,654 28,336 +452
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000712 3806.0 3958.0 3806.0 3930.5 +149.0 45,485 22,767 +407
Dec00 000712 3991.5 4009.0 3991.5 3991.5 +149.0 2 2 +0
Total Volume and Open Interest 45,487 22,769 +407
NYSE Composite(NYBOT)
Sep00 000712 667.50 669.50 666.25 667.50 +1.75 338 736 -29
Dec00 000712 676.75 676.75 676.75 676.75 +1.75 0 1,496 +0
Mar01 000712 686.00 686.00 686.00 686.00 +1.75 0 100 +0
Total Volume and Open Interest 284 2,332 +359
S & P Midcap 400(CME)
Sep00 000712 518.00 520.00 515.00 520.00 +7.00 365 13,008 -45
Dec00 000712 527.00 527.00 527.00 527.00 +7.00      
Mar01 000712 533.00 533.00 533.00 533.00 +7.00      
Total Volume and Open Interest 365 13,008 -45
Russell 2000(CME)
Sep00 000712 539.50 547.50 538.30 546.95 +11.95 1,002 11,204 -26
Dec00 000712 554.75 554.80 554.75 554.75 +11.95      
Mar01 000712 562.30 562.35 562.30 562.30 +11.95      
Total Volume and Open Interest 1,002 11,204 -26
Value Line(KCBT)
Sep00 000712 1117.00 1124.00 1117.00 1124.00 +11.50 29 167 -7
Total Volume and Open Interest 31 168 -7
Nikkei 225(CME)
Sep00 000712 17325 17390 17255 17340 -150 802 14,567 -120
Dec00 000712 17340 17340 17340 17340 -150 0 11 +0
Total Volume and Open Interest 802 14,578 -120
Nikkei 225(SIMEX)
Sep00 000712 17520 17560 17215 17300 -185 8,832 108,493 -266
Dec00 000712 17290 17290 17290 17290 -185 0 3,950 +0
Mar01 000712 17305 17305 17305 17305 -185 0 3,800 +0
Total Volume and Open Interest 21,740 107,859 +871
CAC 40(MATIF)
Jul00 000712 6520.0 6580.0 6512.0 6570.0 +77.0 28,828 232,117 +7,262
Aug00 000712 6549.5 6600.0 6547.5 6581.5 +75.5 79 7,443 +73
Sep00 000712 6560.0 6600.0 6541.0 6587.5 +81.5 2,532 93,327 +884
Total Volume and Open Interest 31,464 347,151 +8,224
DAX Index(EUREX)
Sep00 000712 7086.5 7159.0 7073.0 7125.5 +69.5 25,417 149,867 +838
Dec00 000712 7177.5 7230.0 7174.0 7210.0 +70.0 99 1,234 +8
Mar01 000712 7300.0 7302.0 7300.0 7302.0 +71.5 9 86 +40
Total Volume and Open Interest 25,525 151,187 +886
FT-SE 100(LIFFE)
Sep00 000712 6532.00 6584.00 6511.00 6545.00 +25.00 27,052 262,982 +839
Dec00 000712 6640.50 6640.50 6628.00 6628.00 +24.00 3 2,587 +0
Mar01 000712 6684.00 6684.00 6684.00 6684.00 +24.00 0 1,315 +0
Total Volume and Open Interest 27,055 266,884 +839
SPI 200(SFE)
Sep00 000712 3367.0 3373.0 3348.0 3353.0 unch 5,003 118,816 +1,296
Dec00 000712 3386.0 3386.0 3373.0 3373.0 unch 102 2,603 -11
Mar01 000712 3393.0 3393.0 3393.0 3393.0 unch 0 1,006 +0
Total Volume and Open Interest 5,105 122,599 +1,285
GSCI(CME)
Jul00 000712 223.60 226.30 223.10 225.55 +0.60 5,463 27,593 -4,939
Aug00 000712 220.90 222.80 220.40 222.50 +0.50 5,580 10,774 +5,251
Sep00 000712 221.00 221.00 220.00 221.00 +0.80 0 35 +0
Total Volume and Open Interest 11,043 38,402 +312
Bridge CRB Index(NYBOT)
Aug00 000712 219.25 219.70 218.20 218.70 -0.20 56 783 -5
Nov00 000712 218.75 219.50 218.75 219.20 +0.05 0 892 -4
Jan01 000712 218.75 219.45 218.75 219.45 +0.30 3 427 +1
Total Volume and Open Interest 59 2,102 +2,102
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