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 08, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug00 000808 437.00 442.50 436.00 442.25 +8.25 1,443 2,571 -800
Sep00 000808 439.00 445.25 439.00 444.25 +7.00 2,622 17,600 +227
Nov00 000808 449.00 454.75 448.50 453.50 +6.75 20,341 74,628 -11
Jan01 000808 459.50 465.00 459.00 464.00 +6.50 940 9,212 +290
Mar01 000808 470.00 475.00 470.00 474.50 +6.75 409 8,416 +185
May01 000808 479.00 483.50 478.00 483.50 +6.50 143 6,389 +3
Jul01 000808 488.50 494.00 487.50 492.00 +6.75 347 5,545 -21
Total Volume and Open Interest 26,439 126,481 +18
Soybean Meal(CBOT)
Aug00 000808 147.00 147.80 146.80 147.60 +1.30 2,884 5,383 -1,058
Sep00 000808 146.80 147.30 146.20 147.10 +1.10 4,871 16,892 +570
Oct00 000808 146.20 147.40 145.90 146.90 +1.40 959 14,148 +382
Dec00 000808 147.30 148.70 147.00 148.30 +1.70 6,357 39,987 +587
Jan01 000808 148.60 149.80 148.50 149.60 +1.70 417 8,057 +164
Mar01 000808 150.50 151.60 150.40 151.30 +1.50 345 6,746 +261
May01 000808 152.60 153.60 152.60 153.60 +1.90 0 4,112 +0
Jul01 000808 155.50 156.00 154.00 155.90 +0.70 6 1,885 +1
Total Volume and Open Interest 15,843 97,827 +907
Soybean Oil(CBOT)
Aug00 000808 15.20 15.21 15.08 15.21 +0.11 4,927 1,776 -883
Sep00 000808 15.28 15.34 15.19 15.33 +0.13 8,459 26,001 -1,056
Oct00 000808 15.51 15.55 15.40 15.55 +0.14 2,447 14,133 +1,299
Dec00 000808 15.85 15.95 15.79 15.92 +0.10 6,515 56,677 +1,098
Jan01 000808 16.16 16.27 16.13 16.27 +0.11 402 14,382 -26
Mar01 000808 16.55 16.64 16.51 16.61 +0.10 609 7,306 +374
May01 000808 16.95 16.97 16.95 16.97 +0.12 142 5,995 -1
Jul01 000808 17.29 17.29 17.29 17.29 +0.11 20 4,400 +11
Total Volume and Open Interest 23,787 133,191 +982
Canola(WCE)
Sep00 000808 246.7 247.9 246.7 247.7 +1.6 439 2,576 +350
Nov00 000808 252.5 254.0 251.7 253.8 +1.7 3,008 35,714 -31
Jan01 000808 258.0 259.7 257.8 259.5 +1.2 235 5,795 +215
Mar01 000808 265.9 265.9 265.9 265.9 +1.6 96 1,124 -26
May01 000808 269.0 269.0 269.0 269.0 -1.4 0 18 +0
Total Volume and Open Interest 3,778 45,541 +408
Corn(CBOT)
Sep00 000808 178.25 179.75 177.50 179.50 +1.75 12,616 116,679 -403
Nov00 000808 186.25 187.50 186.25 187.50 +1.75 24 1,466 +8
Dec00 000808 190.50 192.00 189.75 191.75 +1.75 17,229 190,855 +867
Jan01 000808 194.00 195.50 194.00 195.50 +2.00 3 276 +3
Mar01 000808 202.25 203.75 201.75 203.50 +1.75 1,722 42,813 +392
May01 000808 210.00 211.50 210.00 211.50 +1.75 438 11,109 +221
Total Volume and Open Interest 32,433 393,225 +1,236
Wheat(CBOT)
Sep00 000808 234.00 237.00 234.00 236.50 +3.00 6,493 54,091 -2,540
Dec00 000808 254.00 256.00 252.75 255.50 +2.75 16,881 62,386 +2,235
Mar01 000808 271.00 273.00 269.50 272.50 +3.25 1,212 20,343 +254
May01 000808 280.25 283.00 280.25 282.75 +2.75 210 1,259 +25
Jul01 000808 290.00 292.50 289.50 292.25 +3.00 245 8,892 +64
Total Volume and Open Interest 25,052 147,463 +43
Wheat(KCBT)
Sep00 000808 273.50 275.50 272.00 274.25 +2.25 3,089 27,416 -967
Dec00 000808 289.00 290.25 287.50 289.75 +2.00 3,315 40,571 +215
Mar01 000808 302.00 304.00 301.75 304.00 +3.00 463 8,998 +227
May01 000808 313.50 313.50 313.50 313.50 +3.50 72 1,102 -30
Jul01 000808 319.00 319.50 319.00 319.50 +2.50 43 670 +3
Total Volume and Open Interest 6,982 78,762 -552
Wheat(MGE)
Sep00 000808 292.00 293.75 290.50 293.25 +2.00 1,256 10,303 -97
Dec00 000808 307.00 309.50 306.50 309.25 +2.25 1,082 10,088 +133
Mar01 000808 321.00 323.75 321.00 323.75 +2.50 219 2,815 -6
May01 000808 329.00 331.50 329.00 331.50 +2.25 22 294 +10
Jul01 000808 336.00 339.00 336.00 339.00 +1.50 4 134 -1
Total Volume and Open Interest 2,587 23,697 +39
Oats(CBOT)
Sep00 000808 97.50 99.25 97.50 99.00 +2.50 1,418 6,713 -211
Dec00 000808 108.00 109.50 107.75 109.00 +2.00 1,094 7,952 +4
Mar01 000808 117.25 118.50 117.25 118.50 +2.50 69 916 +7
May01 000808 124.00 124.00 124.00 124.00 +2.50 0 22 +0
Total Volume and Open Interest 2,581 15,666 -200
Rough Rice(CBOT)
Sep00 000808 5.95 5.98 5.95 5.95 -0.03 94 1,582 -27
Nov00 000808 6.07 6.09 6.03 6.03 -0.05 75 2,542 -31
Jan01 000808 6.27 6.27 6.25 6.26 -0.04 9 1,732 +5
Mar01 000808 6.47 6.47 6.47 6.47 -0.03 7 379 +2
Total Volume and Open Interest 185 6,315 -51
Live Cattle(CME)
Aug00 000808 66.550 66.600 66.175 66.225 -0.375 5,990 15,057 -1,060
Oct00 000808 68.675 68.675 68.200 68.225 -0.550 5,053 56,816 +97
Dec00 000808 70.500 70.500 69.900 69.925 -0.675 1,673 24,573 +224
Feb01 000808 72.150 72.150 71.650 71.725 -0.600 490 11,911 +130
Apr01 000808 74.150 74.150 73.650 73.775 -0.525 281 7,124 -46
Jun01 000808 72.100 72.150 71.700 71.875 -0.450 96 3,332 +37
Total Volume and Open Interest 13,605 121,304 -615
Feeder Cattle(CME)
Aug00 000808 86.200 86.200 85.750 85.850 -0.500 327 6,036 -152
Sep00 000808 86.300 86.300 85.900 85.925 -0.475 194 3,361 -3
Oct00 000808 87.175 87.175 86.700 86.850 -0.475 252 5,055 -4
Nov00 000808 87.650 87.650 87.100 87.175 -0.625 187 2,804 -30
Jan01 000808 88.000 88.000 87.550 87.575 -0.625 62 2,153 +22
Mar01 000808 87.650 87.650 87.375 87.425 -0.525 24 939 -6
Apr01 000808 87.650 87.650 87.200 87.200 -0.500 10 199 +1
Total Volume and Open Interest 1,073 21,197 -172
Lean Hogs(CME)
Aug00 000808 65.000 65.000 63.675 63.675 -2.000 3,295 6,997 -507
Oct00 000808 56.200 56.200 55.150 55.200 -1.550 2,743 17,974 +200
Dec00 000808 53.000 53.000 52.000 52.150 -1.250 1,044 10,607 -60
Feb01 000808 53.050 53.100 52.200 52.450 -1.050 308 3,156 +74
Apr01 000808 51.750 52.000 51.525 51.575 -0.650 77 1,590 +59
Jun01 000808 58.975 59.000 58.050 58.050 -0.925 44 549 +29
Jul01 000808 57.900 57.900 56.075 56.075 -2.000 4 107 +4
Aug01 000808 55.600 55.600 54.750 55.000 -1.750 0 21 +0
Total Volume and Open Interest 7,515 41,001 -201
Pork Bellies(CME)
Aug00 000808 84.100 84.100 81.525 81.525 -3.000 905 1,337 -237
Feb01 000808 70.000 70.100 67.800 68.150 -2.450 264 819 +58
Mar01 000808 68.500 68.500 68.500 68.500 -2.250 2 15 +1
May01 000808 70.000 70.000 70.000 70.000 -1.100 0 1 +0
Jul01 000808 69.150 69.150 68.700 69.150 -1.750 2 3 +2
Total Volume and Open Interest 1,173 2,175 -176
Cocoa(NYBOT)
Sep00 000808 765 778 765 773 +11 3,965 24,253 -1,683
Dec00 000808 812 819 809 815 +10 5,192 34,172 +2,221
Mar01 000808 854 855 846 851 +8 616 15,533 +375
May01 000808 873 877 871 874 +8 219 8,166 +73
Jul01 000808 903 903 898 899 +10 7 7,917 +0
Sep01 000808 925 925 921 925 +10 21 7,447 +0
Dec01 000808 960 960 960 960 +10 0 7,938 +0
Total Volume and Open Interest 10,240 117,026 +1,195
Coffee "C"(NYBOT)
Sep00 000808 85.75 86.00 83.40 83.70 -1.70 2,529 23,110 -562
Dec00 000808 90.25 90.50 88.50 88.70 -1.45 1,288 12,025 +430
Mar01 000808 95.00 95.25 93.25 93.30 -1.20 51 4,388 +32
May01 000808 97.75 97.75 96.15 96.15 -0.85 19 1,090 +4
Jul01 000808 99.50 99.50 99.25 99.25 -0.75 4 319 +4
Sep01 000808 101.75 102.25 101.75 102.25 -0.75 11 496 +10
Total Volume and Open Interest 3,902 41,488 -82
Orange Juice(NYBOT)
Sep00 000808 74.15 74.70 73.75 73.90 -0.65 631 14,172 -3
Nov00 000808 75.70 76.25 75.60 75.70 -0.45 481 8,136 +253
Jan01 000808 77.25 78.25 77.25 77.25 -0.45 90 3,615 +30
Mar01 000808 79.00 79.60 78.90 78.95 -0.55 85 3,698 -58
May01 000808 80.20 80.20 80.20 80.20 -0.55 0 557 +0
Total Volume and Open Interest 2,789 30,859 +224
Sugar #11(NYBOT)
Oct00 000808 10.28 10.72 10.27 10.70 +0.20 13,672 82,679 -174
Mar01 000808 10.03 10.41 10.03 10.40 +0.18 7,345 51,416 -425
May01 000808 9.82 10.13 9.82 10.12 +0.16 1,545 12,117 -49
Jul01 000808 9.47 9.78 9.47 9.78 +0.17 1,113 11,751 -104
Oct01 000808 9.40 9.59 9.40 9.59 +0.14 759 10,112 +133
Total Volume and Open Interest 24,608 173,539 -480
London Cocoa(LCE)
Sep00 000808 570 580 563 576 +6 1,580 26,633 -230
Dec00 000808 608 618 602 615 +6 3,475 55,263 -124
Mar01 000808 627 639 623 635 +6 4,051 35,769 +464
May01 000808 645 652 640 651 +6 1,160 19,867 +10
Jul01 000808 658 667 658 667 +6 36 7,128 +18
Sep01 000808 675 683 672 683 +6 45 4,722 +30
Dec01 000808 699 708 699 708 +6 271 4,094 +88
Total Volume and Open Interest 11,159 181,502 +730
London Coffee(LCE)
Sep00 000808 806.00 813.00 803.00 812.00 +6.00 1,578 24,977 -566
Nov00 000808 830.00 835.00 825.00 835.00 +7.00 974 21,377 +595
Jan01 000808 850.00 855.00 846.00 855.00 +7.00 92 6,343 +10
Mar01 000808 870.00 879.00 870.00 877.00 +7.00 34 1,915 -29
May01 000808 895.00 899.00 895.00 899.00 +7.00 101 1,655 +54
Jul01 000808 924.00 924.00 924.00 924.00 +7.00 3 93 +0
Total Volume and Open Interest 2,785 56,363 +67
London Sugar(LCE)
Aug00 000714 244.40 244.50 240.10 241.10 -3.30 2,919 885 -2,498
Oct00 000808 273.90 276.00 269.50 274.70 -0.10 2,717 15,027 +124
Dec00 000808 270.10 273.70 269.00 272.90 +0.10 543 7,100 -20
Mar01 000808 268.10 271.70 266.00 270.90 +0.20 628 8,912 +132
May01 000808 266.20 266.20 266.20 266.20 +0.60 100 1,440 -2
Total Volume and Open Interest 3,988 37,761 +234
Cotton(NYBOT)
Oct00 000808 61.00 61.70 60.70 60.76 +0.08 914 4,126 -107
Dec00 000808 63.00 63.71 62.50 62.70 -0.05 5,724 32,085 -170
Mar01 000808 64.85 65.20 64.35 64.35 -0.03 458 8,082 +130
May01 000808 65.70 66.00 65.25 65.25 unch 110 5,773 +13
Jul01 000808 66.70 66.70 66.15 66.15 unch 31 2,058 +30
Oct01 000808 65.25 65.25 65.25 65.25 unch 0 469 +0
Total Volume and Open Interest 22,237 54,882 -104
Lumber(CME)
Sep00 000808 235.2 238.5 234.5 237.5 +1.3 249 2,037 -21
Nov00 000808 246.0 250.0 245.6 249.6 +1.8 98 1,053 +32
Jan01 000808 257.0 260.5 256.2 260.0 +2.9 21 222 +3
Total Volume and Open Interest 374 3,494 +17
Crude Oil(NYM)
Sep00 000808 29.00 29.34 28.80 29.12 +0.21 56,351 96,109 -6,073
Oct00 000808 28.75 29.03 28.58 28.87 +0.22 28,379 61,516 +3,860
Nov00 000808 28.37 28.60 28.25 28.51 +0.21 4,805 36,148 +1,430
Dec00 000808 28.00 28.32 27.97 28.15 +0.21 5,360 41,398 +755
Jan01 000808 27.90 27.91 27.60 27.79 +0.20 3,310 20,018 +21
Feb01 000808 27.45 27.52 27.38 27.45 +0.19 972 11,285 +581
Mar01 000808 26.98 27.14 26.98 27.14 +0.18 658 10,639 -154
Apr01 000808 26.90 26.90 26.85 26.85 +0.18 195 6,151 +92
May01 000808 26.30 26.57 26.30 26.57 +0.17 26 5,778 +4
Jun01 000808 26.32 26.32 26.32 26.32 +0.17 241 18,593 -391
Total Volume and Open Interest 102,826 420,511 +527
Heating Oil(NYM)
Sep00 000808 78.60 80.10 78.40 79.83 +1.62 21,514 36,371 -1,592
Oct00 000808 78.75 80.30 78.75 79.92 +1.39 8,793 24,247 +1,762
Nov00 000808 79.20 80.45 79.00 80.17 +1.39 1,899 21,615 +60
Dec00 000808 79.40 80.70 79.20 80.32 +1.06 3,368 27,368 +214
Jan01 000808 79.10 80.20 79.10 79.82 +1.44 431 18,005 +21
Feb01 000808 77.50 78.75 77.50 78.32 +1.39 1,049 12,093 +406
Mar01 000808 74.20 75.40 74.20 74.92 +1.24 310 8,951 +216
Apr01 000808 71.20 71.70 71.20 71.57 +1.14 279 4,603 +36
May01 000808 68.75 69.50 68.75 69.22 +0.99 18 2,090 +23
Jun01 000808 67.00 67.57 67.00 67.57 +0.89 3 2,725 +0
Total Volume and Open Interest 37,669 161,331 +1,151
Unleaded Gas(NYM)
Sep00 000808 85.10 86.75 84.40 86.28 +1.48 11,416 29,504 -988
Oct00 000808 79.10 81.00 79.10 80.78 +1.85 3,758 12,968 +90
Nov00 000808 76.70 78.33 76.70 78.33 +1.70 440 4,441 -280
Dec00 000808 76.40 77.13 76.30 77.13 +1.55 380 5,311 +96
Jan01 000808 75.85 76.63 75.85 76.63 +1.50 100 1,622 -110
Feb01 000808 75.85 76.67 75.80 76.67 +1.47 548 2,905 +495
Mar01 000808 76.92 76.92 76.92 76.92 +1.42 53 929 -12
Apr01 000808 81.87 81.87 81.87 81.87 +1.37 0 1,253 +0
Total Volume and Open Interest 16,695 59,625 -709
Natural Gas(NYM)
Sep00 000808 4.450 4.480 4.390 4.409 +0.061 25,597 44,793 -20
Oct00 000808 4.450 4.460 4.370 4.402 +0.058 11,806 28,797 -80
Nov00 000808 4.500 4.510 4.410 4.437 +0.047 4,362 19,684 -910
Dec00 000808 4.510 4.540 4.460 4.483 +0.033 2,810 25,552 +229
Jan01 000808 4.510 4.510 4.440 4.460 +0.035 3,603 28,590 -310
Feb01 000808 4.230 4.250 4.190 4.200 +0.020 918 16,617 +215
Mar01 000808 4.030 4.030 3.948 3.948 +0.010 1,565 19,175 +131
Apr01 000808 3.740 3.750 3.708 3.708 -0.015 1,767 11,423 -42
Total Volume and Open Interest 58,729 327,517 -873
Brent Crude Oil(IPE)
Sep00 000808 28.55 28.95 28.37 28.90 +0.38 23,133 56,393 -4,805
Oct00 000808 27.72 28.00 27.51 27.78 +0.16 25,134 76,926 +973
Nov00 000808 27.45 27.70 27.32 27.60 +0.06 4,644 19,466 +1,679
Dec00 000808 27.15 27.38 27.00 27.27 +0.08 4,146 37,814 +525
Jan01 000808 26.65 26.89 26.64 26.86 +0.07 325 13,873 -19
Feb01 000808 26.40 26.50 26.22 26.45 +0.06 652 10,798 +120
Mar01 000808 25.82 26.04 25.82 26.04 +0.07 2,266 9,391 +287
Apr01 000808 25.73 25.73 25.66 25.66 +0.04 1,218 3,011 -1,214
Total Volume and Open Interest 64,735 269,215 -5,196
Gas Oil(IPE)
Aug00 000808 246.50 250.00 246.50 249.75 -1.75 8,427 19,723 -130
Sep00 000808 245.00 248.75 245.00 248.25 -1.75 12,736 38,177 +806
Oct00 000808 243.50 246.75 243.50 246.50 -1.50 3,266 21,098 +749
Nov00 000808 241.00 244.00 241.00 244.00 -1.00 1,334 9,931 +108
Dec00 000808 237.00 241.25 237.00 241.25 -0.75 1,268 30,362 +34
Jan01 000808 234.50 237.50 234.50 237.50 -0.50 11 7,759 +11
Feb01 000808 228.75 232.00 228.75 232.00 -0.50 0 3,199 +0
Mar01 000808 226.00 226.00 226.00 226.00 -0.50 54 3,511 -50
Total Volume and Open Interest 27,300 143,302 +1,528
US Dollar Index(NYBOT)
Sep00 000808 110.61 111.40 110.61 111.17 +0.56 1,088 4,355 -714
Dec00 000808 110.83 110.84 110.83 110.84 +0.56 3 2,049 +1
Mar01 000808 110.51 110.51 110.51 110.51 +0.56 1,091 6,404 -713
Total Volume and Open Interest 1,103 6,404 -713
Australian Dollar(IMM)
Sep00 000808 58.68 58.87 58.30 58.30 -0.43 1,028 16,434 -291
Dec00 000808 58.36 58.85 58.36 58.36 -0.43 9 842 -1
Mar01 000808 58.42 58.42 58.42 58.42 -0.43 0 682 +0
Total Volume and Open Interest 1,039 17,959 -292
British Pound(IMM)
Sep00 000808 151.00 151.04 150.20 150.56 -0.64 5,613 31,647 -2,471
Dec00 000808 150.92 151.00 150.50 150.78 -0.64 33 331 +0
Mar01 000808 150.98 150.98 150.80 150.98 -0.64 0 12 +0
Total Volume and Open Interest 5,646 31,990 -2,471
Canadian Dollar(IMM)
Sep00 000808 67.30 67.30 67.15 67.25 -0.05 8,201 59,479 +234
Dec00 000808 67.45 67.46 67.30 67.42 -0.05 154 4,841 +18
Mar01 000808 67.61 67.61 67.55 67.59 -0.05 13 617 +5
Jun01 000808 67.76 67.76 67.76 67.76 -0.05 0 142 +0
Total Volume and Open Interest 8,369 65,090 +258
Japanese Yen(IMM)
Sep00 000808 92.90 92.97 92.64 92.69 +0.38 8,016 73,431 +1,405
Dec00 000808 94.48 94.50 94.20 94.22 +0.36 46 3,041 +1
Mar01 000808 95.77 95.77 95.77 95.77 +0.34 0 136 +0
Total Volume and Open Interest 8,062 76,609 +1,406
Swiss Franc(IMM)
Sep00 000808 58.80 58.82 58.37 58.64 -0.31 3,616 48,059 -59
Dec00 000808 59.07 59.14 58.92 59.10 -0.30 145 227 +52
Mar01 000808 59.54 59.54 59.43 59.54 -0.30 0 3 +0
Total Volume and Open Interest 3,761 48,289 -7
EuroFX(IMM)
Sep00 000808 90.68 90.70 90.09 90.40 -0.66 6,998 65,961 -24
Dec00 000808 91.00 91.00 90.60 90.83 -0.66 26 1,031 -2
Mar01 000808 91.25 91.26 91.00 91.23 -0.66 8 140 +8
Total Volume and Open Interest 13,086 67,150 -1,461
Mexican Peso(IMM)
Sep00 000808 10595.0 10610.0 10570.0 10595.0 unch 5,238 13,497 -554
Dec00 000808 10330.0 10330.0 10325.0 10330.0 unch 38 1,827 -10
Total Volume and Open Interest 5,287 16,251 -554
30-Year T-Bonds(CBOT)
Sep00 000808 99~11 99~22 99~07 99~21 +0~11 76,812 402,424 -25
Dec00 000808 99~09 99~21 99~08 99~20 +0~11 2,077 14,620 +734
Mar01 000808 99~14 99~21 99~14 99~20 +0~12 205 1,485 +29
Total Volume and Open Interest 79,094 418,604 +738
Municipal Bonds(CBOT)
Sep00 000808 98~25 99~06 98~25 99~04 +0~12 551 22,288 +20
Dec00 000808 98~14 98~14 98~14 98~14 +0~12 15 415 +10
Total Volume and Open Interest 566 22,703 +30
10-Year T-Notes(CBOT)
Sep00 000808 99~160 99~255 99~145 99~245 +0~090 89,366 578,324 -7,973
Dec00 000808 99~130 99~225 99~130 99~220 +0~090 4,428 39,070 +2,968
Total Volume and Open Interest 93,796 617,419 -5,005
5-Year T-Notes(CBOT)
Sep00 000808 99~175 99~240 99~170 99~235 +0~055 32,739 403,734 +471
Dec00 000808 99~240 99~265 99~210 99~265 +0~055 2,535 10,650 +2,191
Total Volume and Open Interest 35,274 414,384 +2,662
2 Year T-Notes(CBOT)
Sep00 000808 99~072 99~082 99~069 99~081 +0~008 672 54,664 -175
Dec00 000808 99~073 99~073 99~073 99~073 +0~008      
Total Volume and Open Interest 672 54,664 -175
3-Mth T-Bills(IMM)
Sep00 000808 93.88 93.88 93.88 93.88 unch 129 910 +21
Total Volume and Open Interest 129 910 +21
Eurodollars(IMM)
Sep00 000808 93.275 93.300 93.275 93.295 +0.015 36,826 602,308 -16,371
Dec00 000808 93.130 93.170 93.125 93.165 +0.035 33,503 552,045 -2,929
Mar01 000808 93.185 93.230 93.180 93.220 +0.040 42,337 456,397 -16,266
Jun01 000808 93.160 93.210 93.160 93.205 +0.045 21,060 287,717 -926
Sep01 000808 93.155 93.205 93.155 93.200 +0.040 12,704 224,491 +1,298
Dec01 000808 93.110 93.140 93.100 93.140 +0.040 8,701 170,490 +920
Mar02 000808 93.145 93.190 93.145 93.185 +0.040 5,287 139,070 +1,127
Jun02 000808 93.145 93.180 93.130 93.175 +0.045 6,138 103,254 +1,459
Sep02 000808 93.125 93.170 93.125 93.170 +0.045 3,386 98,997 +1,310
Dec02 000808 93.085 93.100 93.060 93.100 +0.045 3,110 74,299 -728
Mar03 000808 93.125 93.140 93.095 93.140 +0.045 2,295 72,252 -165
Jun03 000808 93.095 93.115 93.075 93.115 +0.045 2,488 49,176 -466
Total Volume and Open Interest 190,004 3,214,058 -32,386
3-Mth Euro-Yen(IMM)
Sep00 000808 99.72 99.72 99.71 99.71 -0.03 657 13,458 +16
Dec00 000808 99.62 99.62 99.61 99.61 -0.03 204 10,278 -985
Mar01 000808 99.58 99.58 99.57 99.57 -0.03 62 12,690 -31
Jun01 000808 99.50 99.50 99.49 99.49 -0.04 296 9,183 -277
Sep01 000808 99.39 99.39 99.39 99.39 -0.04 100 16,103 -380
Dec01 000808 99.25 99.25 99.25 99.25 -0.04 0 2,871 +0
Mar02 000808 99.14 99.14 99.14 99.14 -0.03 0 2,213 +0
Jun02 000808 99.03 99.03 99.03 99.03 -0.03 0 678 +0
Sep02 000808 98.86 98.86 98.86 98.86 unch 0 30 +0
Dec02 000808 98.72 98.72 98.72 98.72 unch 0 30 +0
Total Volume and Open Interest 1,319 67,534 -1,657
3-Mth Euro-Yen(SIMEX)
Sep00 000808 99.75 99.75 99.71 99.71 -0.03 2,926 91,511 +0
Dec00 000808 99.64 99.64 99.61 99.62 -0.02 2,502 102,208 +0
Mar01 000808 99.61 99.61 99.57 99.58 -0.03 1,717 100,886 +0
Jun01 000808 99.53 99.54 99.50 99.50 -0.04 3,203 75,420 +0
Sep01 000808 99.43 99.43 99.39 99.39 -0.04 2,287 59,542 +0
Dec01 000808 99.27 99.28 99.25 99.25 -0.04 483 23,420 +0
Mar02 000808 99.14 99.14 99.14 99.14 -0.04 97 14,454 +0
Jun02 000808 99.06 99.06 99.03 99.03 -0.03 500 2,253 +0
Total Volume and Open Interest 13,715 473,203 +0
German Euro-Bund(EUREX)
Sep00 000808 105.64 105.67 105.43 105.54 -0.13 363,578 599,838 +1,501
Dec00 000808 105.33 105.33 105.18 105.25 -0.13 1,142 35,049 +6,291
Mar01 000808 105.19 105.19 105.19 105.19 -0.08 0 924 +110
Total Volume and Open Interest 364,720 635,811 +7,902
German Euro-Bobl(EUREX)
Sep00 000808 103.32 103.36 103.16 103.20 -0.14 184,614 275,318 -9,729
Dec00 000808 103.21 103.21 103.07 103.07 -0.20 65 10,211 +962
Mar01 000808 102.92 102.92 102.92 102.92 -0.14 0 547 -80
Total Volume and Open Interest 184,679 286,076 -8,847
Long Gilt(LIFFE)
Sep00 000808 113~10 113~18 112~21 113~15 +0~06 9,283 56,630 -2,374
Dec00 000808 112~21 113~06 112~21 113~06 +0~05 1,267 1,368 +1,258
Total Volume and Open Interest 11,352 57,998 -1,116
3-Mth Short Sterling(LIFFE)
Sep00 000808 93.72 93.72 93.71 93.72 unch 7,999 191,508 +287
Dec00 000808 93.62 93.62 93.60 93.61 -0.01 14,073 194,668 -335
Mar01 000808 93.61 93.61 93.59 93.60 -0.01 9,159 135,599 +1,960
Total Volume and Open Interest 38,187 832,274 +1,878
3-Mth Euribor(LIFFE)
Sep00 000808 95.155 95.160 95.125 95.140 -0.020 49,926 320,207 -3,885
Dec00 000808 94.855 94.860 94.820 94.830 -0.030 47,961 270,475 -2,063
Mar01 000808 94.810 94.820 94.775 94.790 -0.025 37,489 191,427 -5,446
Total Volume and Open Interest 186,620 1,241,471 -10,234
3-Mth Aus T-Bills(SFE)
Sep00 000808 93.55 93.57 93.54 93.55 -0.02 3,016 202,641 -2,191
Dec00 000808 93.45 93.47 93.44 93.45 -0.02 2,647 129,509 -1,730
Mar01 000808 93.42 93.44 93.41 93.43 -0.02 1,158 51,695 -146
Jun01 000808 93.41 93.42 93.41 93.41 -0.03 183 22,955 -132
Sep01 000808 93.41 93.41 93.39 93.39 -0.05 69 12,053 -254
Dec01 000808 93.39 93.39 93.38 93.38 -0.04 2 7,265 -20
Mar02 000808 93.37 93.37 93.36 93.36 -0.05 100 6,005 -10
Jun02 000808 93.35 93.35 93.35 93.35 -0.04 130 3,827 +10
Sep02 000808 93.34 93.34 93.34 93.34 -0.04 92 1,757 -34
Dec02 000808 93.34 93.34 93.33 93.33 -0.03 50 1,575 +50
Total Volume and Open Interest 7,509 443,608 -4,415
10-Year Aus T-Bonds(SFE)
Sep00 000808 93.87 93.89 93.85 93.88 -0.01 1,483 139,583 -1,740
Dec00 000808 93.85 93.85 93.85 93.85 -0.05      
Total Volume and Open Interest 1,483 139,583 -1,740
3-Year Aus T-Bonds(SFE)
Sep00 000808 93.77 93.79 93.75 93.78 -0.02 2,709 346,567 -10,253
Dec00 000808 93.77 93.77 93.77 93.77 -0.02 0 1,150 +0
Total Volume and Open Interest 2,709 347,717 -10,253
Gold(CMX)
Aug00 000808 273.3 273.7 272.5 272.8 -0.3 94 205 -233
Oct00 000808 276.4 276.6 274.2 275.7 -0.4 200 7,880 +44
Dec00 000808 279.5 279.6 277.2 278.7 -0.4 6,557 70,636 +742
Feb01 000808 281.0 281.4 281.0 281.4 -0.4 14 11,406 -3
Apr01 000808 284.0 284.0 284.0 284.0 -0.4 25 4,026 +0
Jun01 000808 286.0 286.6 286.0 286.6 -0.4 76 8,203 +2
Total Volume and Open Interest 6,970 120,436 +553
Silver(CMX)
Sep00 000808 496.5 497.0 491.5 493.5 -3.5 7,289 56,466 +1,214
Dec00 000808 502.0 503.0 497.5 499.4 -3.5 3,761 21,360 +1,767
Mar01 000808 505.0 505.0 504.4 504.4 -3.4 21 2,040 -11
May01 000808 508.0 508.0 506.9 506.9 -3.3 2 822 -1
Jul01 000808 510.0 510.0 509.0 509.4 -3.2 0 1,795 +0
Total Volume and Open Interest 11,180 87,099 +3,069
Platinum(NYM)
Oct00 000808 566.0 578.0 566.0 577.6 +13.4 587 8,935 -90
Jan01 000808 560.0 566.6 560.0 566.6 +14.4 41 650 +34
Total Volume and Open Interest 643 9,590 -56
Palladium(NYME)
Sep00 000808 727.00 785.00 727.00 772.00 +33.60 286 1,154 -148
Dec00 000808 772.00 774.00 770.00 770.00 +33.60 161 989 +77
Mar01 000808 765.00 765.00 765.00 765.00 +33.60 0 5 +0
Total Volume and Open Interest 447 2,148 -71
Copper(CMX)
Sep00 000808 87.20 87.30 85.80 86.15 -0.95 4,693 48,005 -817
Dec00 000808 87.90 87.90 86.50 86.85 -0.95 1,625 14,614 +740
Mar01 000808 86.50 86.50 86.20 86.45 -0.85 166 3,976 -106
May01 000808 86.50 86.50 86.20 86.20 -0.85 24 1,340 +16
Jul01 000808 85.90 85.90 85.90 85.90 -0.85 142 836 +0
Total Volume and Open Interest 7,109 83,033 -398
DJIA Index(CBOT)
Sep00 000808 10885 11045 10872 11029 +105 9,114 13,056 +50
Dec00 000808 11050 11195 11050 11175 +106 72 2,093 -32
Mar01 000808 11323 11323 11323 11323 +106 0 2 +0
Jun01 000808 11479 11479 11479 11479 +106 3 0 +0
Total Volume and Open Interest 7,706 15,139 -182
S & P 500(CME)
Sep00 000808 1482.50 1494.00 1481.50 1491.70 +5.50 41,879 377,278 -888
Dec00 000808 1507.50 1515.00 1504.50 1514.00 +5.40 646 7,826 +143
Mar01 000808 1536.80 1537.40 1527.40 1536.80 +5.40 17 1,285 -1
Jun01 000808 1551.00 1561.00 1550.00 1560.00 +5.40 7 1,301 +3
Total Volume and Open Interest 42,557 387,863 -739
S & P 500 E-Mini(Globex)
Sep00 000808 1486.25 1494.25 1479.00 1491.75 +5.50 65,711 40,956 +733
Dec00 000808 1509.50 1515.25 1482.50 1514.00 +5.50 5 39 +2
Total Volume and Open Interest 65,716 40,995 +735
NASDAQ 100(CME)
Sep00 000808 3710.00 3768.00 3691.00 3717.50 -5.00 16,941 32,362 -587
Dec00 000808 3778.50 3778.50 3778.50 3778.50 -5.00 0 13 +0
Mar01 000808 3839.50 3839.50 3839.50 3839.50 -5.00 0 4 +0
Total Volume and Open Interest 16,941 32,379 -587
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000808 3722.0 3769.5 3688.0 3717.5 -5.0 41,829 29,427 +1,157
Dec00 000808 3778.5 3790.0 3772.5 3778.5 -5.0 0 16 +0
Total Volume and Open Interest 41,829 29,443 +1,157
NYSE Composite(NYBOT)
Sep00 000808 670.00 670.00 665.00 669.05 +2.35 171 880 +44
Dec00 000808 678.30 678.30 678.30 678.30 +2.35 2 1,496 +0
Mar01 000808 687.55 687.55 687.55 687.55 +2.35 0 102 +0
Total Volume and Open Interest 509 2,387 -48
S & P Midcap 400(CME)
Sep00 000808 514.00 517.00 513.00 513.50 -1.10 1,124 12,982 -55
Dec00 000808 520.50 520.50 520.50 520.50 -1.10      
Mar01 000808 526.50 526.50 526.50 526.50 -1.10      
Total Volume and Open Interest 1,124 12,982 -55
Russell 2000(CME)
Sep00 000808 511.50 514.50 510.50 510.75 -2.25 1,958 11,705 +21
Dec00 000808 518.55 518.55 518.30 518.55 -2.25      
Mar01 000808 526.10 526.10 525.85 526.10 -2.25      
Total Volume and Open Interest 1,958 11,705 +21
Value Line(KCBT)
Sep00 000808 1112.00 1125.50 1112.00 1122.50 +6.50 93 227 -8
Total Volume and Open Interest 93 229 -8
Nikkei 225(CME)
Sep00 000808 15805 15920 15780 15880 -250 804 15,604 +56
Dec00 000808 15800 15880 15780 15880 -250 0 31 +0
Total Volume and Open Interest 804 15,635 +56
Nikkei 225(SIMEX)
Sep00 000808 16070 16140 15750 15845 -115 8,740 107,861 -1,767
Dec00 000808 15835 15835 15835 15835 -115 280 5,922 -20
Mar01 000808 15850 15850 15850 15850 -115 0 3,790 +0
Total Volume and Open Interest 9,020 117,988 -1,787
CAC 40(MATIF)
Aug00 000808 6550.0 6601.0 6512.0 6575.0 +14.0 22,467 220,732 -3,192
Sep00 000808 6555.0 6602.0 6520.0 6572.5 +7.5 1,117 105,663 -108
Oct00 000808 6597.0 6597.0 6597.0 6597.0 +22.0      
Total Volume and Open Interest 23,726 343,309 -3,170
DAX Index(EUREX)
Sep00 000808 7155.0 7229.5 7120.0 7181.0 +9.5 22,185 163,191 +2,097
Dec00 000808 7245.5 7298.5 7220.0 7268.5 +25.5 58 2,596 -9
Mar01 000808 7362.0 7362.0 7362.0 7362.0 +78.5 31 248 -1
Total Volume and Open Interest 22,274 166,035 +2,087
FT-SE 100(LIFFE)
Sep00 000808 6400.00 6444.00 6364.00 6399.50 -12.50 18,732 269,605 -851
Dec00 000808 6480.50 6480.50 6480.50 6480.50 -12.50 127 5,248 +50
Mar01 000808 6540.50 6540.50 6540.50 6540.50 -12.50 0 2,715 +0
Total Volume and Open Interest 18,859 277,568 -801
SPI 200(SFE)
Sep00 000808 3333.0 3334.0 3309.0 3314.0 -4.0 6,725 115,385 -6,996
Dec00 000808 3333.0 3333.0 3333.0 3333.0 -4.0 28 2,600 +2
Mar01 000808 3353.0 3353.0 3353.0 3353.0 -4.0 0 1,056 +0
Total Volume and Open Interest 6,753 119,215 -6,994
GSCI(CME)
Aug00 000808 220.90 222.60 220.45 221.30 +0.40 3,144 34,324 -1,704
Sep00 000808 221.00 222.40 220.70 221.25 +0.45 3,804 3,769 +3,672
Oct00 000808 219.50 220.70 219.50 219.50 +0.50 0 19 +0
Total Volume and Open Interest 6,948 38,112 +34,498
Bridge CRB Index(NYBOT)
Nov00 000808 220.40 220.60 219.70 219.90 -0.40 386 474 -299
Jan01 000808 220.40 220.40 220.40 220.40 -0.40 320 644 +320
Feb01 000808 219.40 219.40 219.40 219.40 -0.40 320 320 +320
Total Volume and Open Interest 3,021    
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