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 August 01, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug00 000801 448.00 449.75 441.50 442.00 -4.00 5,455 5,563 -1,248
Sep00 000801 447.50 449.00 440.50 441.50 -3.00 3,529 18,081 +528
Nov00 000801 457.00 458.00 449.50 450.75 -3.25 27,175 75,017 -900
Jan01 000801 467.00 469.00 460.50 461.50 -4.00 937 8,866 -84
Mar01 000801 477.50 478.00 471.00 472.00 -3.25 206 7,672 +63
May01 000801 488.00 488.00 480.50 481.00 -3.50 506 5,667 -46
Jul01 000801 495.50 496.50 489.50 490.00 -3.50 225 5,471 +60
Total Volume and Open Interest 38,202 128,316 -1,561
Soybean Meal(CBOT)
Aug00 000801 150.70 151.00 148.70 148.80 -0.80 5,412 9,994 -695
Sep00 000801 148.00 148.70 146.30 146.70 -0.10 4,183 14,458 +277
Oct00 000801 146.50 147.50 145.20 145.60 -0.10 1,938 13,788 -75
Dec00 000801 147.50 148.50 146.00 146.40 unch 10,663 40,027 -97
Jan01 000801 149.20 149.90 147.50 147.50 -0.70 235 7,516 +75
Mar01 000801 150.00 151.50 149.50 149.70 -0.60 212 6,359 +15
May01 000801 152.50 153.00 151.20 151.80 -0.60 18 3,955 +13
Jul01 000801 154.70 155.00 153.80 154.00 -0.80 32 1,696 +9
Total Volume and Open Interest 22,707 98,400 -468
Soybean Oil(CBOT)
Aug00 000801 15.42 15.46 15.26 15.39 +0.02 10,399 8,743 -709
Sep00 000801 15.61 15.68 15.47 15.59 +0.01 8,910 26,669 +435
Oct00 000801 15.81 15.81 15.68 15.79 -0.01 3,794 14,245 +55
Dec00 000801 16.20 16.28 16.05 16.16 -0.03 6,422 52,248 -1,399
Jan01 000801 16.52 16.57 16.42 16.50 unch 150 14,346 +82
Mar01 000801 16.90 16.92 16.76 16.83 +0.03 217 7,248 +181
May01 000801 17.25 17.25 17.10 17.16 +0.06 137 6,143 +41
Jul01 000801 17.60 17.65 17.48 17.51 -0.04 36 4,397 +14
Total Volume and Open Interest 30,124 136,145 -1,241
Canola(WCE)
Sep00 000801 247.0 248.2 247.0 248.0 +1.5 773 1,926 +563
Nov00 000801 253.2 254.3 253.0 254.0 +1.3 2,616 34,124 -1,116
Jan01 000801 259.8 260.3 258.9 260.1 +1.3 42 5,540 +25
Mar01 000801 266.0 266.3 264.9 266.0 +1.6 905 1,167 +193
May01 000801 270.8 270.8 270.8 270.8 +3.1 5 18 +5
Total Volume and Open Interest 5,269 45,306 -1,042
Corn(CBOT)
Sep00 000801 181.00 181.50 179.00 179.75 -0.50 19,481 126,315 -1,970
Nov00 000801 189.75 189.75 187.50 187.75 -0.75 167 1,487 +16
Dec00 000801 193.00 193.50 191.00 192.00 -0.25 38,573 185,563 +2,472
Jan01 000801 196.00 196.75 195.00 195.50 -0.50 0 274 +0
Mar01 000801 205.00 205.50 203.00 203.75 -0.25 4,282 40,641 +1,373
May01 000801 213.00 213.25 211.00 211.50 -0.75 1,493 10,448 +675
Total Volume and Open Interest 66,090 393,801 +3,640
Wheat(CBOT)
Sep00 000801 247.50 249.75 242.50 245.00 -1.25 6,131 60,281 -519
Dec00 000801 266.00 267.75 260.50 263.00 -1.00 11,623 58,689 +1,704
Mar01 000801 283.00 284.00 278.00 280.75 -0.50 1,060 19,241 +174
May01 000801 293.50 294.50 288.25 291.25 -0.25 41 1,137 +10
Jul01 000801 300.25 300.50 297.00 299.25 -0.25 173 8,514 +51
Total Volume and Open Interest 19,029 148,344 +1,421
Wheat(KCBT)
Sep00 000801 283.75 284.50 279.50 281.00 -1.50 4,437 30,727 -112
Dec00 000801 300.50 300.50 295.00 297.00 -1.00 3,751 38,878 +1,263
Mar01 000801 313.00 313.50 309.00 310.25 -1.25 551 8,040 +227
May01 000801 318.25 318.50 318.00 318.50 -2.00 6 1,125 +0
Jul01 000801 326.00 326.00 325.50 325.50 -0.50 0 657 +0
Total Volume and Open Interest 8,745 79,432 +1,378
Wheat(MGE)
Sep00 000801 299.00 300.50 296.00 297.00 -0.75 1,342 9,867 -161
Dec00 000801 315.50 316.50 312.50 313.50 -0.25 799 9,062 -128
Mar01 000801 331.50 331.50 327.50 329.00 unch 217 2,144 -19
May01 000801 339.00 339.00 336.00 337.00 +0.25 26 248 +20
Jul01 000801 345.00 345.00 344.00 345.00 unch 1 136 +6
Total Volume and Open Interest 2,385 21,520 -282
Oats(CBOT)
Sep00 000801 107.00 107.50 105.75 106.00 -0.50 298 7,363 -24
Dec00 000801 115.00 115.50 113.75 114.25 -0.50 333 8,119 +171
Mar01 000801 122.50 123.00 121.75 122.00 -0.50 85 846 +24
May01 000801 126.75 126.75 126.75 126.75 -1.00 0 21 +0
Total Volume and Open Interest 716 16,412 +171
Rough Rice(CBOT)
Sep00 000801 5.91 5.96 5.88 5.88 -0.03 119 1,675 -40
Nov00 000801 6.02 6.09 6.00 6.00 -0.02 216 2,511 -7
Jan01 000801 6.28 6.28 6.23 6.23 -0.02 50 1,710 +12
Mar01 000801 6.48 6.48 6.47 6.47 -0.04 30 363 +23
Total Volume and Open Interest 430 6,334 +3
Live Cattle(CME)
Aug00 000801 66.600 66.800 66.325 66.425 -0.300 5,652 26,538 -1,224
Oct00 000801 68.550 68.750 68.200 68.325 -0.475 6,293 52,337 +1,346
Dec00 000801 70.400 70.500 70.125 70.250 -0.250 2,739 22,023 +998
Feb01 000801 72.050 72.150 71.550 71.575 -0.550 477 10,869 +82
Apr01 000801 74.000 74.100 73.700 73.725 -0.325 334 6,690 +53
Jun01 000801 71.925 72.025 71.675 71.725 -0.275 123 3,108 +9
Total Volume and Open Interest 15,684 124,091 +1,279
Feeder Cattle(CME)
Aug00 000801 86.200 86.200 85.550 85.725 -0.375 756 7,601 -217
Sep00 000801 86.200 86.200 85.600 85.675 -0.500 213 3,426 -13
Oct00 000801 87.000 87.100 86.500 86.675 -0.550 380 5,135 +2
Nov00 000801 87.675 87.675 87.050 87.100 -0.575 236 2,770 +25
Jan01 000801 88.050 88.050 87.500 87.525 -0.675 119 2,118 +39
Mar01 000801 87.850 87.900 87.500 87.500 -0.500 36 901 +10
Apr01 000801 87.650 87.650 87.150 87.150 -0.700 3 184 +3
Total Volume and Open Interest 1,769 22,776 -146
Lean Hogs(CME)
Aug00 000801 66.850 66.850 65.800 65.900 -1.350 2,733 10,956 -499
Oct00 000801 57.100 57.100 55.500 55.525 -1.925 1,861 15,872 +258
Dec00 000801 53.050 53.150 52.000 52.075 -1.275 846 9,470 +89
Feb01 000801 53.500 53.700 53.000 53.100 -0.875 58 2,675 +4
Apr01 000801 52.500 52.550 52.225 52.250 -0.275 17 1,420 +6
Jun01 000801 59.650 59.650 59.500 59.500 -0.150 65 415 +34
Jul01 000801 58.700 58.950 58.400 58.650 -0.600 1 80 +0
Aug01 000801 57.000 57.450 57.000 57.450 -0.400 0 8 +0
Total Volume and Open Interest 5,581 40,896 -108
Pork Bellies(CME)
Aug00 000801 83.200 83.200 80.200 80.850 -2.350 660 2,205 -137
Feb01 000801 71.900 72.000 69.500 70.050 -2.350 340 514 +77
Mar01 000801 69.750 69.750 69.750 69.750 -3.000 2 10 +0
May01 000801 71.100 71.100 71.100 71.100 +0.350 0 1 +0
Jul01 000801 71.500 71.500 71.500 71.500 -1.500 1 1 +0
Total Volume and Open Interest 1,003 2,731 -60
Cocoa(NYBOT)
Sep00 000801 820 826 805 821 -4 4,336 31,866 +756
Dec00 000801 850 865 850 860 -4 2,028 26,970 +159
Mar01 000801 893 900 890 895 -4 465 13,632 +117
May01 000801 915 918 915 918 -4 21 8,456 +14
Jul01 000801 940 941 939 941 -4 5 7,788 +3
Sep01 000801 967 967 967 967 -3 301 7,224 +301
Dec01 000801 1006 1006 1002 1002 -3 1 7,765 +11
Total Volume and Open Interest 7,177 113,157 +1,381
Coffee "C"(NYBOT)
Sep00 000801 86.50 87.75 86.10 86.30 -0.15 3,993 24,741 -733
Dec00 000801 90.75 91.90 90.60 90.80 +0.05 2,104 10,669 +438
Mar01 000801 95.90 96.00 95.00 95.00 +0.15 276 4,316 -20
May01 000801 98.75 98.75 97.40 97.40 +0.05 30 1,065 +6
Jul01 000801 101.50 101.50 100.50 100.50 +0.15 39 298 -7
Sep01 000801 103.80 103.80 103.65 103.65 +0.15 81 458 +7
Total Volume and Open Interest 6,523 41,603 -309
Orange Juice(NYBOT)
Sep00 000801 75.55 76.25 74.80 75.50 -0.25 1,728 14,167 -153
Nov00 000801 76.50 76.80 75.60 76.35 -0.15 666 7,353 +226
Jan01 000801 77.50 78.00 77.00 77.60 +0.05 257 3,368 +36
Mar01 000801 78.70 78.80 78.30 78.55 -0.20 232 3,591 +145
May01 000801 79.35 79.75 79.00 79.65 +0.10 10 536 +2
Total Volume and Open Interest 2,906 29,687 +269
Sugar #11(NYBOT)
Oct00 000801 10.40 10.42 10.09 10.35 -0.05 17,328 83,883 -1,972
Mar01 000801 10.11 10.13 9.83 10.09 -0.02 9,230 52,204 +579
May01 000801 9.92 9.92 9.64 9.87 -0.03 1,845 12,153 +205
Jul01 000801 9.64 9.64 9.37 9.58 -0.06 990 10,690 +529
Oct01 000801 9.48 9.49 9.28 9.43 -0.05 484 10,118 -710
Total Volume and Open Interest 29,978 174,102 -1,360
London Cocoa(LCE)
Sep00 000801 617 617 606 614 -4 544 28,870 -127
Dec00 000801 655 655 646 653 -3 494 52,774 +259
Mar01 000801 675 675 665 672 -3 327 33,930 +36
May01 000801 689 689 681 688 -3 400 19,857 +200
Jul01 000801 704 704 704 704 -3 0 6,170 +0
Sep01 000801 719 719 718 718 -3 0 4,569 +0
Dec01 000801 736 744 736 744 -3 1 3,900 -4
Total Volume and Open Interest 2,186 175,832 +784
London Coffee(LCE)
Sep00 000801 809.00 810.00 791.00 809.00 +4.00 3,143 26,772 -878
Nov00 000801 829.00 833.00 819.00 832.00 +5.00 923 18,777 +466
Jan01 000801 850.00 852.00 844.00 851.00 +5.00 275 5,655 +72
Mar01 000801 871.00 873.00 862.00 873.00 +5.00 196 1,758 +68
May01 000801 890.00 895.00 885.00 895.00 +5.00 105 1,143 -3
Jul01 000801 915.00 920.00 910.00 920.00 +5.00 0 139 +85
Total Volume and Open Interest 4,642 54,244 -310
London Sugar(LCE)
Aug00 000714 244.40 244.50 240.10 241.10 -3.30 2,919 885 -2,498
Oct00 000801 263.90 268.00 262.50 266.30 +2.30 2,680 15,002 -187
Dec00 000801 262.60 267.80 262.50 266.10 +2.50 458 6,431 +107
Mar01 000801 262.40 266.00 261.00 265.10 +2.70 491 7,999 +260
May01 000801 258.50 261.50 257.50 261.50 +3.40 4 977 -11
Total Volume and Open Interest 3,635 35,641 +169
Cotton(NYBOT)
Oct00 000801 59.40 59.40 58.80 59.01 -0.76 377 4,171 -30
Dec00 000801 61.50 61.60 60.89 61.21 -0.72 6,510 33,023 +819
Mar01 000801 63.15 63.15 62.65 62.81 -0.69 504 7,804 +5
May01 000801 64.00 64.00 63.80 63.80 -0.60 29 5,591 +5
Jul01 000801 64.70 64.70 64.70 64.70 -0.60 7 2,026 -2
Oct01 000801 64.25 64.25 64.25 64.25 -0.80 0 469 +0
Total Volume and Open Interest 7,455 55,307 +814
Lumber(CME)
Sep00 000801 248.1 249.7 246.0 246.4 -3.6 244 1,964 +5
Nov00 000801 259.0 260.3 257.2 257.2 -1.8 97 975 +7
Jan01 000801 268.7 269.9 267.9 267.9 -3.1 17 162 -5
Total Volume and Open Interest 359 3,250 +7
Crude Oil(NYM)
Sep00 000801 27.55 28.03 27.26 27.79 +0.36 64,980 110,550 +716
Oct00 000801 27.35 27.82 27.15 27.58 +0.27 24,895 51,617 -290
Nov00 000801 27.22 27.60 27.11 27.44 +0.25 4,887 27,938 +1,037
Dec00 000801 27.10 27.45 26.95 27.25 +0.25 7,679 39,515 +884
Jan01 000801 26.80 27.15 26.80 27.03 +0.24 1,602 19,031 -289
Feb01 000801 26.55 26.90 26.55 26.80 +0.23 728 10,542 -4
Mar01 000801 26.38 26.68 26.38 26.56 +0.22 725 10,091 +304
Apr01 000801 26.15 26.32 26.15 26.32 +0.22 346 5,656 +219
May01 000801 26.08 26.08 26.08 26.08 +0.22 308 5,653 -140
Jun01 000801 25.65 25.90 25.65 25.86 +0.22 2,447 19,099 +1,262
Total Volume and Open Interest 117,580 410,924 +5,012
Heating Oil(NYM)
Sep00 000801 75.70 77.30 75.45 76.84 +1.19 23,274 36,686 +3,002
Oct00 000801 76.05 77.45 75.70 77.07 +1.07 6,904 21,836 +597
Nov00 000801 76.60 77.70 76.30 77.37 +1.02 2,952 21,768 -101
Dec00 000801 76.85 77.90 76.60 77.57 +0.97 3,869 25,137 +1,193
Jan01 000801 76.75 77.60 76.30 77.27 +0.97 1,200 17,245 +121
Feb01 000801 75.60 76.40 75.48 76.07 +0.87 2,124 11,868 +270
Mar01 000801 73.00 73.50 72.50 73.12 +0.77 1,002 8,330 +218
Apr01 000801 69.75 70.60 69.70 70.17 +0.67 40 3,976 +8
May01 000801 68.10 68.30 68.00 68.12 +0.62 396 1,748 +45
Jun01 000801 66.65 67.05 66.65 66.77 +0.62 18 2,610 +4
Total Volume and Open Interest 55,582 158,851 +975
Unleaded Gas(NYM)
Sep00 000801 85.30 87.90 84.30 87.21 +2.34 21,136 33,580 -480
Oct00 000801 78.00 79.25 77.40 78.61 +0.59 4,082 13,615 -411
Nov00 000801 75.05 76.20 75.00 75.71 +0.39 430 4,875 +80
Dec00 000801 74.00 74.41 73.60 74.41 +0.39 748 5,794 +443
Jan01 000801 73.50 74.35 73.50 73.86 +0.39 4 1,796 -3
Feb01 000801 74.05 74.05 74.01 74.01 +0.34 107 2,141 +90
Mar01 000801 74.40 74.40 74.26 74.26 +0.34 17 813 +1
Apr01 000801 79.26 79.26 79.26 79.26 +0.44 21 1,103 +21
Total Volume and Open Interest 48,153 65,556 -8,605
Natural Gas(NYM)
Sep00 000801 3.775 4.030 3.775 3.987 +0.213 17,941 41,426 -1,598
Oct00 000801 3.810 4.030 3.810 3.986 +0.188 4,851 29,384 -50
Nov00 000801 3.925 4.130 3.925 4.080 +0.174 1,083 18,441 -131
Dec00 000801 4.040 4.230 4.040 4.180 +0.160 2,895 25,407 +187
Jan01 000801 4.040 4.230 4.040 4.175 +0.156 1,658 27,967 +288
Feb01 000801 3.910 4.040 3.900 4.005 +0.136 645 16,394 +44
Mar01 000801 3.750 3.860 3.745 3.840 +0.121 1,202 18,699 -640
Apr01 000801 3.620 3.700 3.600 3.685 +0.106 1,086 10,948 +229
Total Volume and Open Interest 35,774 316,114 -746
Brent Crude Oil(IPE)
Sep00 000801 26.80 27.45 26.73 27.14 +0.21 23,696 68,788 -1,580
Oct00 000801 26.67 27.07 26.60 26.76 +0.08 11,903 73,248 +785
Nov00 000801 26.55 26.87 26.51 26.58 +0.01 3,184 17,126 +158
Dec00 000801 26.37 26.65 26.29 26.34 unch 1,935 39,925 +291
Jan01 000801 26.07 26.26 26.00 26.05 +0.01 481 13,088 -46
Feb01 000801 25.78 25.90 25.69 25.71 +0.01 509 10,901 -78
Mar01 000801 25.48 25.52 25.35 25.37 +0.02 208 9,808 +78
Apr01 000801 25.30 25.30 25.05 25.05 +0.01 100 3,875 +100
Total Volume and Open Interest 49,274 281,420 -1,242
Gas Oil(IPE)
Aug00 000801 240.00 240.50 234.00 240.00 +0.50 9,405 26,914 -3,578
Sep00 000801 237.00 237.50 232.00 237.25 +1.00 8,996 34,332 +1,061
Oct00 000801 235.50 236.00 232.00 235.50 +0.50 2,855 19,475 +184
Nov00 000801 233.25 233.50 231.00 233.50 +0.50 1,208 10,144 -55
Dec00 000801 231.75 232.50 229.00 231.50 +0.50 1,564 31,105 +23
Jan01 000801 226.25 230.25 226.25 229.00 +0.50 45 7,401 -45
Feb01 000801 223.75 225.00 223.75 225.00 +1.25 7 3,001 +0
Mar01 000801 219.25 220.50 219.25 220.50 +1.25 0 3,474 -110
Total Volume and Open Interest 24,280 145,128 -2,320
US Dollar Index(NYBOT)
Sep00 000801 109.28 110.04 109.10 109.88 +0.51 469 4,383 +68
Dec00 000801 109.12 109.60 109.12 109.53 +0.51 7 2,028 +3
Mar01 000801 109.18 109.18 109.18 109.18 +0.51 476 6,411 +71
Total Volume and Open Interest 476 6,411 +71
Australian Dollar(IMM)
Sep00 000801 58.12 58.25 57.87 57.93 -0.11 2,621 16,902 -373
Dec00 000801 58.15 58.25 57.98 58.02 -0.11 111 335 +104
Mar01 000801 58.11 58.11 58.11 58.11 -0.11 0 682 +0
Total Volume and Open Interest 2,732 17,919 -269
British Pound(IMM)
Sep00 000801 150.18 150.36 149.58 149.82 -0.26 6,646 31,400 -83
Dec00 000801 150.60 150.60 149.80 150.10 -0.26 10 286 +1
Mar01 000801 150.32 150.70 150.32 150.32 -0.26 0 7 +0
Total Volume and Open Interest 6,656 31,693 -82
Canadian Dollar(IMM)
Sep00 000801 67.27 67.41 67.14 67.23 -0.10 13,358 62,848 -613
Dec00 000801 67.40 67.54 67.28 67.40 -0.10 152 4,832 -13
Mar01 000801 67.57 67.57 67.48 67.57 -0.10 3 618 +1
Jun01 000801 67.74 67.74 67.67 67.74 -0.10 0 146 +0
Total Volume and Open Interest 13,513 68,458 -625
Japanese Yen(IMM)
Sep00 000801 91.99 92.60 91.95 92.54 +0.30 11,195 76,036 +1,207
Dec00 000801 93.73 94.08 93.60 94.08 +0.30 21 3,029 +11
Mar01 000801 95.64 95.64 95.64 95.64 +0.30 0 126 +0
Total Volume and Open Interest 11,216 79,192 +1,218
Swiss Franc(IMM)
Sep00 000801 60.18 60.38 59.76 59.85 -0.32 7,462 38,517 -547
Dec00 000801 60.70 60.80 60.26 60.31 -0.32 29 147 +8
Mar01 000801 60.76 60.76 60.76 60.76 -0.32 0 3 +0
Total Volume and Open Interest 7,491 38,667 -539
EuroFX(IMM)
Sep00 000801 92.90 93.17 92.15 92.30 -0.66 11,317 60,506 +491
Dec00 000801 93.42 93.49 92.65 92.75 -0.66 3 820 +0
Mar01 000801 93.17 93.86 93.05 93.17 -0.66 30 102 +30
Total Volume and Open Interest 15,172 54,596 -6,311
Mexican Peso(IMM)
Sep00 000801 10565.0 10595.0 10555.0 10565.0 +2.0 3,276 12,634 +63
Dec00 000801 10350.0 10350.0 10315.0 10315.0 +2.0 13 1,875 +7
Total Volume and Open Interest 3,298 15,415 +79
30-Year T-Bonds(CBOT)
Sep00 000801 98~18 99~05 98~17 98~31 +0~12 77,206 402,407 +671
Dec00 000801 98~22 99~03 98~21 98~29 +0~12 657 10,090 +363
Mar01 000801 98~25 99~00 98~24 98~28 +0~12 143 1,397 +109
Total Volume and Open Interest 78,091 413,949 +1,195
Municipal Bonds(CBOT)
Sep00 000801 97~29 98~11 97~29 98~07 +0~12 419 22,831 -177
Dec00 000801 97~19 97~19 97~19 97~19 +0~12 0 400 +0
Total Volume and Open Interest 419 23,231 -177
10-Year T-Notes(CBOT)
Sep00 000801 98~270 99~080 98~270 99~060 +0~095 61,913 596,685 -1,096
Dec00 000801 98~270 99~050 98~270 99~040 +0~100 2,998 17,162 +1,775
Total Volume and Open Interest 64,911 613,872 +679
5-Year T-Notes(CBOT)
Sep00 000801 99~075 99~130 99~070 99~120 +0~055 28,337 410,178 -2,413
Dec00 000801 99~085 99~135 99~085 99~130 +0~050 606 4,336 +271
Total Volume and Open Interest 28,943 414,514 -2,142
2 Year T-Notes(CBOT)
Sep00 000801 99~046 99~054 99~046 99~053 +0~008 2,661 55,730 -907
Total Volume and Open Interest 2,661 55,730 -907
3-Mth T-Bills(IMM)
Sep00 000801 93.85 93.85 93.83 93.84 +0.01 26 747 +10
Total Volume and Open Interest 26 747 +10
Eurodollars(IMM)
Sep00 000801 93.180 93.200 93.175 93.195 +0.015 35,977 614,362 -2,257
Dec00 000801 92.995 93.025 92.995 93.015 +0.020 42,958 550,141 +113
Mar01 000801 93.025 93.060 93.025 93.055 +0.030 65,786 440,466 +652
Jun01 000801 93.000 93.050 93.000 93.040 +0.040 27,629 284,931 +2,674
Sep01 000801 93.000 93.040 92.995 93.030 +0.035 20,214 218,317 +30
Dec01 000801 92.940 92.980 92.940 92.970 +0.030 6,777 164,121 +1,136
Mar02 000801 93.000 93.030 92.995 93.025 +0.030 7,225 137,478 -719
Jun02 000801 92.990 93.020 92.985 93.015 +0.035 5,093 101,336 +1,536
Sep02 000801 92.980 93.015 92.975 93.010 +0.035 1,791 96,671 +19
Dec02 000801 92.920 92.955 92.915 92.945 +0.030 1,483 75,042 +173
Mar03 000801 92.965 92.995 92.965 92.990 +0.025 1,685 71,239 -414
Jun03 000801 92.945 92.980 92.945 92.970 +0.025 2,424 50,250 -803
Total Volume and Open Interest 229,172 3,185,403 +2,455
3-Mth Euro-Yen(IMM)
Sep00 000801 99.74 99.75 99.74 99.75 -0.02 719 14,177 -733
Dec00 000801 99.63 99.64 99.63 99.64 -0.03 728 12,376 -643
Mar01 000801 99.60 99.61 99.60 99.60 -0.04 662 13,529 -271
Jun01 000801 99.52 99.53 99.51 99.53 -0.03 1,164 8,706 -212
Sep01 000801 99.42 99.42 99.42 99.42 -0.03 297 17,250 -1,105
Dec01 000801 99.28 99.28 99.27 99.28 -0.04 259 3,447 +233
Mar02 000801 99.16 99.16 99.16 99.16 -0.03 12 2,247 -112
Jun02 000801 99.04 99.04 99.03 99.03 -0.02 0 778 +0
Sep02 000801 98.86 98.90 98.86 98.86 unch 0 30 +0
Dec02 000801 98.72 98.74 98.72 98.72 unch 0 30 +0
Total Volume and Open Interest 3,841 72,570 -2,843
3-Mth Euro-Yen(SIMEX)
Sep00 000801 99.76 99.76 99.74 99.74 -0.03 3,136 98,108 +0
Dec00 000801 99.67 99.67 99.63 99.64 -0.03 4,675 99,499 +0
Mar01 000801 99.63 99.63 99.59 99.60 -0.03 6,880 100,666 +0
Jun01 000801 99.55 99.55 99.51 99.52 -0.03 4,018 77,503 +0
Sep01 000801 99.44 99.44 99.41 99.41 -0.03 1,527 61,790 +0
Dec01 000801 99.31 99.31 99.27 99.28 -0.03 887 23,277 +0
Mar02 000801 99.17 99.17 99.17 99.17 -0.02 202 12,949 +0
Jun02 000801 99.04 99.04 99.04 99.04 -0.03 15 2,047 +0
Total Volume and Open Interest 21,350 479,318 +0
German Euro-Bund(EUREX)
Sep00 000801 105.42 105.92 105.39 105.80 +0.40 323,840 554,557 +20,070
Dec00 000801 105.31 105.59 105.29 105.52 +0.40 1,009 26,039 +2,127
Mar01 000801 105.35 105.35 105.35 105.35 +0.40 0 750 +7
Total Volume and Open Interest 324,849 581,346 +22,204
German Euro-Bobl(EUREX)
Sep00 000801 103.06 103.32 103.02 103.29 +0.23 134,215 285,467 +279
Dec00 000801 103.13 103.27 103.12 103.25 +0.26 122 7,993 +1,020
Mar01 000801 102.99 102.99 102.99 102.99 +0.26 0 547 -63
Total Volume and Open Interest 134,337 294,007 +1,236
Long Gilt(LIFFE)
Sep00 000801 113~10 113~26 113~10 113~20 +0~08 16,147 63,827 +167
Dec00 000801 113~13 113~13 113~13 113~13 +0~07 0 110 +0
Total Volume and Open Interest 16,147 63,937 +167
3-Mth Short Sterling(LIFFE)
Sep00 000801 93.68 93.68 93.64 93.66 -0.01 8,006 184,429 -2,961
Dec00 000801 93.54 93.57 93.52 93.55 unch 8,835 200,681 -1,385
Mar01 000801 93.50 93.54 93.49 93.52 unch 7,629 127,978 -688
Total Volume and Open Interest 34,727 816,549 -10,221
3-Mth Euribor(LIFFE)
Sep00 000801 95.105 95.130 95.095 95.115 +0.015 31,329 342,021 -3,226
Dec00 000801 94.765 94.810 94.760 94.795 +0.030 21,349 274,624 +1,050
Mar01 000801 94.720 94.765 94.705 94.745 +0.035 14,359 201,694 +1,232
Total Volume and Open Interest 86,999 1,262,196 +361
3-Mth Aus T-Bills(SFE)
Sep00 000801 93.59 93.63 93.57 93.60 +0.01 11,602 213,464 +6,763
Dec00 000801 93.43 93.48 93.42 93.45 +0.01 8,839 124,951 +3,653
Mar01 000801 93.39 93.42 93.36 93.39 unch 3,143 51,124 +550
Jun01 000801 93.37 93.40 93.35 93.37 unch 1,331 23,387 +509
Sep01 000801 93.35 93.38 93.34 93.35 -0.01 428 12,110 +365
Dec01 000801 93.33 93.34 93.33 93.33 -0.02 84 7,212 +72
Mar02 000801 93.34 93.34 93.32 93.32 -0.02 178 5,911 +150
Jun02 000801 93.31 93.31 93.29 93.29 -0.03 125 3,885 +125
Sep02 000801 93.31 93.31 93.27 93.27 -0.03 35 1,750 +35
Dec02 000801 93.27 93.27 93.27 93.27 -0.01 25 1,510 +25
Total Volume and Open Interest 26,000 449,400 +12,202
10-Year Aus T-Bonds(SFE)
Sep00 000801 93.75 93.79 93.72 93.76 +0.00 11,192 183,908 +6,854
Dec00 000801 93.74 93.74 93.74 93.74 -0.01      
Total Volume and Open Interest 11,192 183,908 +6,854
3-Year Aus T-Bonds(SFE)
Sep00 000801 93.76 93.79 93.74 93.76 unch 51,658 459,149 +27,627
Dec00 000801 93.72 93.72 93.72 93.72 unch      
Total Volume and Open Interest 51,658 459,149 +27,627
Gold(CMX)
Aug00 000801 277.8 278.0 276.8 276.9 +0.1 2,302 1,674 -4,417
Oct00 000801 280.0 281.5 280.0 280.2 unch 2,489 7,833 +44
Dec00 000801 283.4 284.4 283.2 283.2 unch 17,568 60,299 +5,051
Feb01 000801 287.0 287.0 285.8 285.8 unch 8 11,344 -2
Apr01 000801 288.4 288.4 288.4 288.4 unch 0 4,021 +0
Jun01 000801 292.2 292.2 291.0 291.0 unch 37 8,049 -17
Total Volume and Open Interest 22,417 111,074 +659
Silver(CMX)
Sep00 000801 503.0 504.5 501.0 502.8 -1.0 6,485 53,051 -993
Dec00 000801 510.0 510.0 506.5 508.1 -1.0 1,173 17,234 +551
Mar01 000801 512.7 512.7 512.7 512.7 -1.0 0 1,932 +0
May01 000801 515.1 515.1 515.1 515.1 -1.0 0 817 +0
Jul01 000801 517.6 517.6 517.6 517.6 -1.0 0 1,789 +0
Total Volume and Open Interest 7,658 78,889 -442
Platinum(NYM)
Oct00 000801 587.0 593.0 585.0 591.9 +12.3 708 9,454 +20
Jan01 000801 572.0 579.9 572.0 579.9 +10.3 14 581 +3
Total Volume and Open Interest 722 10,035 +23
Palladium(NYME)
Sep00 000801 836.00 848.00 836.00 842.00 +23.05 158 1,319 +3
Dec00 000801 836.00 841.00 835.00 839.00 +21.05 3 834 +2
Total Volume and Open Interest 161 2,153 +5
Copper(CMX)
Sep00 000801 86.60 87.80 86.45 87.35 -0.10 8,157 46,447 -1,011
Dec00 000801 87.10 88.30 87.00 87.90 -0.10 2,094 12,011 +889
Mar01 000801 86.70 87.50 86.70 87.40 -0.20 27 4,015 +2
May01 000801 86.60 87.15 86.60 87.15 -0.25 0 1,321 +0
Jul01 000801 86.85 86.85 86.85 86.85 -0.25 0 826 +0
Total Volume and Open Interest 10,970 79,152 -1,161
DJIA Index(CBOT)
Sep00 000801 10580 10700 10555 10675 +102 9,150 13,472 +169
Dec00 000801 10745 10822 10745 10819 +102 10 2,110 -2
Mar01 000801 10967 10967 10967 10967 +102 0 2 +0
Jun01 000801 11123 11123 11123 11123 +102      
Total Volume and Open Interest 12,073 15,423 -186
S & P 500(CME)
Sep00 000801 1442.00 1454.50 1439.00 1447.50 +8.60 62,352 376,523 +1,053
Dec00 000801 1463.50 1475.50 1461.50 1469.50 +8.60 149 7,671 -9
Mar01 000801 1491.60 1497.50 1491.60 1491.60 +8.60 93 1,273 -12
Jun01 000801 1518.00 1520.50 1512.00 1514.60 +8.60 368 1,094 +165
Total Volume and Open Interest 62,970 386,719 +1,199
S & P 500 E-Mini(Globex)
Sep00 000801 1439.50 1454.50 1437.00 1447.50 +8.50 76,129 40,736 +187
Dec00 000801 1463.00 1475.25 1445.50 1469.50 +8.50 3 34 +1
Total Volume and Open Interest 76,132 40,770 +188
NASDAQ 100(CME)
Sep00 000801 3622.00 3635.00 3542.00 3569.50 -47.50 19,608 31,637 -686
Dec00 000801 3630.50 3630.50 3630.50 3630.50 -47.50 9 17 +0
Mar01 000801 3691.50 3691.50 3691.50 3691.50 -47.50 3 4 +2
Total Volume and Open Interest 19,620 31,658 -684
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000801 3616.0 3636.5 3542.0 3569.5 -47.5 46,603 29,302 +154
Dec00 000801 3888.5 3888.5 3615.0 3630.5 -47.5 0 15 +0
Total Volume and Open Interest 46,603 29,317 +154
NYSE Composite(NYBOT)
Sep00 000801 643.75 652.75 643.75 651.50 +8.25 327 994 +89
Dec00 000801 660.75 660.75 660.75 660.75 +8.25 0 1,496 +0
Mar01 000801 670.00 670.00 670.00 670.00 +8.25 0 100 +0
Total Volume and Open Interest 226 2,321 +57
S & P Midcap 400(CME)
Sep00 000801 494.50 498.00 492.10 497.00 +2.60 1,225 12,781 +251
Dec00 000801 504.00 504.00 504.00 504.00 +2.60      
Mar01 000801 510.00 510.00 510.00 510.00 +2.60      
Total Volume and Open Interest 1,225 12,781 +251
Russell 2000(CME)
Sep00 000801 505.00 505.50 499.00 501.50 -4.50 4,035 11,658 +614
Dec00 000801 509.30 509.30 507.80 509.30 -4.50      
Mar01 000801 516.85 516.85 515.35 516.85 -4.50      
Total Volume and Open Interest 4,035 11,658 +614
Value Line(KCBT)
Sep00 000801 1088.00 1097.00 1087.95 1091.00 +6.00 75 238 +21
Total Volume and Open Interest 76 239 +20
Nikkei 225(CME)
Sep00 000801 16025 16095 15900 15985 +55 1,106 15,529 -109
Dec00 000801 15985 16030 15985 15985 +55 1 30 +1
Total Volume and Open Interest 1,107 15,559 -108
Nikkei 225(SIMEX)
Sep00 000801 15890 16130 15840 16105 +290 18,546 111,624 +1,938
Dec00 000801 16095 16095 16095 16095 +290 0 5,917 +0
Mar01 000801 16110 16110 16110 16110 +290 10 3,790 -10
Total Volume and Open Interest 18,561 121,746 +1,933
CAC 40(MATIF)
Aug00 000801 6550.0 6590.0 6526.5 6558.0 -2.0 52,669 198,346 +18,796
Sep00 000801 6556.0 6589.0 6531.5 6553.5 -13.0 4,352 103,172 -796
Oct00 000801 6578.5 6578.5 6578.5 6578.5        
DAX Index(EUREX)
Sep00 000801 7271.0 7276.0 7135.5 7194.0 -78.0 27,801 158,817 +1,389
Dec00 000801 7356.0 7356.0 7230.5 7281.5 -78.5 91 2,490 +4
Mar01 000801 7377.5 7377.5 7377.5 7377.5 -77.5 15 185 -3
Total Volume and Open Interest 27,907 161,492 +1,390
FT-SE 100(LIFFE)
Sep00 000801 6362.00 6423.50 6347.00 6392.00 +16.00 39,239 268,864 +10
Dec00 000801 6481.50 6481.50 6473.50 6473.50 +16.50 3 4,348 +3
Mar01 000801 6531.50 6542.50 6531.50 6532.00 +17.00 0 1,665 +0
Total Volume and Open Interest 39,242 274,877 +13
SPI 200(SFE)
Sep00 000801 3268.0 3282.0 3260.0 3264.0 -5.0 9,866 146,199 +7,867
Dec00 000801 3290.0 3290.0 3283.0 3283.0 -5.0 68 2,644 -227
Mar01 000801 3303.0 3303.0 3303.0 3303.0 -5.0 0 1,056 +0
Total Volume and Open Interest 9,934 150,073 +7,640
GSCI(CME)
Aug00 000801 213.60 216.25 213.15 214.85 +1.25 248 35,934 +67
Sep00 000801 214.00 215.70 213.55 214.80 +1.20 0 36 +0
Oct00 000801 214.50 214.50 213.90 214.50 +0.55 19 19 +19
Total Volume and Open Interest 267 35,989 +86
Bridge CRB Index(NYBOT)
Aug00 000801 218.10 219.30 217.90 218.95 +0.60 80 733 -4
Nov00 000801 220.00 221.40 219.85 220.95 +1.10 24 931 +5
Jan01 000801 222.70 222.70 222.70 222.70 +1.60 1 423 +0
Total Volume and Open Interest 105 2,087 +1
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