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 August 30, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep00 000830 484.50 488.00 481.25 481.75 -2.50 6,791 6,426 -4,260
Nov00 000830 494.50 499.00 492.00 492.25 -3.00 54,033 83,768 +4,749
Jan01 000830 505.00 509.00 502.50 502.75 -2.50 3,464 13,903 +1,166
Mar01 000830 514.00 519.00 512.00 512.25 -3.25 3,420 10,034 +288
May01 000830 521.00 525.00 519.00 519.50 -2.50 1,376 6,994 -107
Jul01 000830 529.00 534.00 526.50 527.25 -3.25 3,259 8,270 +998
Aug01 000830 531.00 531.00 527.00 527.00 -3.00 6 162 +162
Total Volume and Open Interest 72,949 131,704 +3,184
Soybean Meal(CBOT)
Sep00 000830 166.50 167.80 166.20 166.60 -0.30 10,960 13,225 -1,747
Oct00 000830 164.20 165.90 163.70 163.80 -1.00 8,235 16,440 +2,461
Dec00 000830 166.00 167.00 165.00 165.10 -1.00 15,487 44,920 +2,580
Jan01 000830 166.90 167.80 165.70 165.70 -0.80 1,650 9,530 +821
Mar01 000830 167.50 168.70 167.00 167.10 -0.70 605 7,678 +297
May01 000830 169.00 170.00 168.00 168.30 -0.70 135 4,523 +67
Jul01 000830 171.00 171.60 170.00 170.10 -0.90 305 2,113 +90
Aug01 000830 169.30 169.30 169.30 169.30 -0.70 18 305 +305
Total Volume and Open Interest 37,395 99,135 +5,275
Soybean Oil(CBOT)
Sep00 000830 15.50 15.80 15.50 15.54 unch 6,328 8,444 -2,970
Oct00 000830 15.70 16.00 15.69 15.72 -0.01 4,263 23,694 +458
Dec00 000830 16.12 16.39 16.08 16.12 unch 14,760 62,063 -1,066
Jan01 000830 16.42 16.68 16.40 16.42 -0.01 2,509 16,691 -245
Mar01 000830 16.82 17.05 16.78 16.79 -0.01 387 9,113 +277
May01 000830 17.32 17.42 17.14 17.14 -0.02 171 7,368 +154
Jul01 000830 17.65 17.75 17.48 17.49 -0.02 47 5,426 +349
Aug01 000830 17.60 17.90 17.60 17.60 unch 99 1,065 +352
Total Volume and Open Interest 29,021 138,360 -1,173
Canola(WCE)
Sep00 000830 250.7 252.5 250.3 250.3 -0.4 198 2,463 -158
Nov00 000830 257.0 258.9 256.8 256.8 -0.2 5,897 42,729 +1,200
Jan01 000830 263.4 264.6 263.0 263.0 -0.4 204 7,968 +95
Mar01 000830 269.2 270.3 268.5 269.0 -0.2 111 1,497 +11
May01 000830 273.7 273.7 273.7 273.7 -0.1 0 43 +0
Total Volume and Open Interest 6,410 54,777 +1,148
Corn(CBOT)
Sep00 000830 183.75 184.75 181.25 181.50 -2.75 39,334 48,166 -22,072
Nov00 000830 192.50 193.50 189.25 189.50 -2.75 312 1,947 +194
Dec00 000830 197.00 197.00 193.50 193.75 -2.75 73,316 216,570 +195,840
Jan01 000830 200.50 201.00 197.50 197.50 -3.00 52 411 +49
Mar01 000830 208.25 208.75 205.50 205.75 -2.50 8,347 56,191 +1,506
May01 000830 214.50 215.25 212.75 213.00 -2.25 1,286 15,240 +440
Total Volume and Open Interest 127,252 377,046 +177,897
Wheat(CBOT)
Sep00 000830 250.00 250.75 245.75 246.25 -4.00 10,671 10,639 -9,274
Dec00 000830 269.00 270.00 264.00 264.25 -4.50 30,284 92,578 +3,444
Mar01 000830 286.00 286.00 280.75 281.00 -4.25 2,358 22,578 +258
May01 000830 296.00 296.00 291.50 291.75 -3.75 218 1,419 -49
Jul01 000830 304.00 304.50 299.50 300.25 -4.00 561 9,500 +163
Total Volume and Open Interest 44,172 137,313 -5,395
Wheat(KCBT)
Sep00 000830 292.50 293.50 288.50 288.75 -4.25 6,104 8,024 -2,896
Dec00 000830 309.50 310.00 305.00 305.25 -4.00 11,216 58,444 +2,298
Mar01 000830 323.00 324.25 319.50 320.00 -3.75 2,250 14,075 +1,028
May01 000830 331.00 331.50 327.00 328.00 -4.00 78 1,592 +8
Jul01 000830 336.50 337.00 334.00 334.00 -4.50 82 1,719 +51
Total Volume and Open Interest 19,731 83,867 +489
Wheat(MGE)
Sep00 000830 303.50 304.50 299.00 299.00 -5.25 2,535 3,227 -1,647
Dec00 000830 319.50 320.25 314.00 314.50 -5.50 4,023 15,896 +805
Mar01 000830 332.50 333.75 328.25 328.50 -4.75 481 4,242 +90
May01 000830 340.75 341.00 336.25 336.25 -4.75 71 651 +55
Jul01 000830 349.00 349.00 345.50 345.50 -3.00 0 275 +0
Total Volume and Open Interest 7,149 24,465 -678
Oats(CBOT)
Sep00 000830 98.00 98.25 96.50 96.50 -2.25 1,704 2,401 -1,403
Dec00 000830 109.00 109.50 107.50 107.75 -2.00 1,802 10,297 +1,167
Mar01 000830 119.25 119.25 117.00 117.00 -2.50 140 1,507 +113
May01 000830 124.75 124.75 122.50 122.50 -2.50 9 122 +34
Total Volume and Open Interest 3,659 14,445 -70
Rough Rice(CBOT)
Sep00 000830 6.80 6.80 6.48 6.50 -0.35 273 1,093 -83
Nov00 000830 6.32 6.35 6.17 6.28 -0.19 1,001 2,670 -89
Jan01 000830 6.43 6.43 6.29 6.38 -0.17 168 2,175 -20
Mar01 000830 6.50 6.52 6.41 6.46 -0.20 44 486 +19
Total Volume and Open Interest 1,496 6,529 -173
Live Cattle(CME)
Aug00 000830 65.750 66.250 65.700 65.925 +0.275 397 1,044 -305
Oct00 000830 67.250 67.250 66.925 67.100 -0.025 6,124 58,405 -586
Dec00 000830 69.200 69.225 68.900 69.025 -0.175 2,493 30,080 +116
Feb01 000830 70.775 70.900 70.575 70.725 -0.125 780 14,842 +124
Apr01 000830 72.850 72.900 72.575 72.800 -0.075 467 8,478 +143
Jun01 000830 70.400 70.500 70.325 70.450 unch 237 3,474 -9
Total Volume and Open Interest 10,561 119,010 -510
Feeder Cattle(CME)
Aug00 000830 86.475 86.650 86.425 86.625 +0.200 528 2,495 -191
Sep00 000830 84.200 84.900 84.150 84.625 +0.300 506 3,324 -149
Oct00 000830 84.700 85.200 84.650 84.950 +0.125 1,453 6,717 -13
Nov00 000830 85.500 85.900 85.375 85.675 +0.175 506 3,445 +30
Jan01 000830 86.200 86.400 86.050 86.300 +0.100 311 2,637 +4
Mar01 000830 86.100 86.300 86.050 86.200 +0.125 177 1,226 +44
Apr01 000830 86.000 86.200 86.000 86.200 +0.200 30 312 +10
Total Volume and Open Interest 3,538 20,875 -259
Lean Hogs(CME)
Oct00 000830 51.450 52.350 51.225 52.275 +0.700 3,717 19,830 +323
Dec00 000830 48.800 50.100 48.800 50.000 +1.025 2,339 11,698 +204
Feb01 000830 50.200 51.050 50.200 51.025 +0.675 628 3,732 +14
Apr01 000830 49.000 49.500 49.000 49.300 +0.450 85 1,664 +3
Jun01 000830 55.500 55.850 55.450 55.775 +0.250 77 647 +9
Jul01 000830 55.150 55.300 55.000 55.150 -0.050 46 185 +18
Aug01 000830 53.500 53.800 53.450 53.575 -0.250 0 90 +0
Oct01 000830 47.300 47.300 47.300 47.300 +0.050 1 3 +0
Total Volume and Open Interest 6,893 37,850 +571
Pork Bellies(CME)
Feb01 000830 62.200 64.000 61.950 63.800 +1.900 706 1,646 +107
Mar01 000830 62.250 63.700 62.000 63.700 +1.600 17 28 +4
May01 000830 64.000 64.000 64.000 64.000 +2.900 5 8 +1
Jul01 000830 64.100 64.100 64.100 64.100 unch 0 3 +0
Total Volume and Open Interest 728 1,685 +87
Cocoa(NYBOT)
Sep00 000830 743 760 738 760 +16 12 63 -3
Dec00 000830 780 803 776 801 +16 2,338 54,342 +182
Mar01 000830 815 837 810 834 +15 846 18,267 +33
May01 000830 838 856 835 856 +15 61 8,428 +39
Jul01 000830 857 879 857 879 +15 124 8,014 +36
Sep01 000830 903 903 903 903 +13 24 7,103 +0
Dec01 000830 939 939 938 938 +15 155 8,554 +81
Total Volume and Open Interest 4,537 120,094 +710
Coffee "C"(NYBOT)
Sep00 000830 74.00 74.75 73.60 73.90 -0.80 327 446 -87
Dec00 000830 79.70 80.00 78.75 79.55 -0.25 3,163 29,592 +43
Mar01 000830 84.50 84.80 83.85 84.30 -0.30 791 5,379 +5
May01 000830 87.40 87.60 87.00 87.05 -0.30 235 1,731 +1
Jul01 000830 90.10 90.25 89.60 89.65 -0.45 191 668 -11
Sep01 000830 92.50 92.60 92.00 92.55 -0.30 156 1,272 +90
Total Volume and Open Interest 4,899 39,206 +69
Orange Juice(NYBOT)
Sep00 000830 74.10 75.15 74.00 74.95 +0.95 2,247 2,221 -1,263
Nov00 000830 73.55 73.60 73.10 73.50 +0.15 1,381 16,352 +616
Jan01 000830 75.30 75.50 75.10 75.20 +0.30 242 4,263 +58
Mar01 000830 77.40 77.40 77.10 77.20 +0.20 280 4,357 +64
May01 000830 78.80 78.80 78.80 78.80 +0.20 17 641 +2
Total Volume and Open Interest 7,369 28,523 -523
Sugar #11(NYBOT)
Oct00 000830 10.71 10.81 10.66 10.76 +0.03 7,082 74,401 -281
Mar01 000830 10.38 10.47 10.34 10.45 +0.06 5,074 49,141 -109
May01 000830 10.02 10.11 10.00 10.09 +0.07 1,024 12,973 +374
Jul01 000830 9.51 9.62 9.50 9.58 +0.05 1,049 13,688 +370
Oct01 000830 9.20 9.27 9.17 9.27 +0.05 150 10,882 +70
Total Volume and Open Interest 14,451 166,468 +382
London Cocoa(LCE)
Sep00 000830 573 578 570 578 +9 1,174 14,597 -630
Dec00 000830 603 609 600 608 +9 2,104 58,487 -672
Mar01 000830 626 631 624 631 +9 841 40,084 -978
May01 000830 643 648 642 648 +9 119 19,804 -47
Jul01 000830 659 664 658 664 +10 239 8,216 +123
Sep01 000830 675 679 672 679 +10 168 5,478 +53
Dec01 000830 705 705 705 705 +10 193 4,935 +85
Total Volume and Open Interest 4,838 180,433 -2,216
London Coffee(LCE)
Sep00 000830 783.00 785.00 777.00 778.00 -8.00 5,616 11,519 -5,779
Nov00 000830 801.00 804.00 795.00 796.00 -8.00 7,106 31,755 +395
Jan01 000830 812.00 814.00 807.00 808.00 -8.00 1,124 9,153 -667
Mar01 000830 830.00 830.00 822.00 823.00 -10.00 715 2,917 +373
May01 000830 850.00 850.00 843.00 843.00 -10.00 164 2,024 +128
Jul01 000830 870.00 870.00 863.00 863.00 -10.00 6 394 +4
Total Volume and Open Interest 14,731 57,909 -5,546
London Sugar(LCE)
Aug00 000714 244.40 244.50 240.10 241.10 -3.30 2,919 885 -2,498
Oct00 000830 272.10 272.40 270.60 272.20 -0.60 1,300 14,572 -1,122
Dec00 000830 270.50 272.00 269.50 271.80 +0.30 769 10,478 -414
Mar01 000830 266.00 269.30 266.00 269.30 +1.30 348 10,562 +89
May01 000830 263.30 264.60 263.30 264.60 +1.30 16 1,784 +0
Total Volume and Open Interest 2,433 42,524 -1,447
Cotton(NYBOT)
Oct00 000830 64.90 65.05 64.50 64.75 -0.45 362 4,524 +46
Dec00 000830 66.95 67.10 66.48 66.63 -0.54 5,187 44,209 +22
Mar01 000830 68.45 68.45 67.90 67.99 -0.63 1,122 10,671 +308
May01 000830 68.75 68.80 68.40 68.40 -0.65 198 7,255 +10
Jul01 000830 69.00 69.00 68.85 68.85 -0.65 115 2,417 +50
Oct01 000830 66.45 66.45 65.70 65.70 -0.50 0 571 +2
Total Volume and Open Interest 13,702 73,033 +586
Lumber(CME)
Sep00 000830 216.0 219.5 214.0 219.2 +3.9 530 1,355 -112
Nov00 000830 232.5 236.3 232.4 235.9 +4.0 448 1,509 +93
Jan01 000830 246.3 248.2 246.3 248.2 +2.4 120 467 +56
Mar01 000830 257.9 259.6 257.0 258.2 +0.7 30 351 +10
Total Volume and Open Interest 1,134 3,780 +47
Crude Oil(NYM)
Oct00 000830 32.75 33.40 32.15 33.32 +0.58 49,131 123,017 -515
Nov00 000830 31.95 32.50 31.42 32.42 +0.59 18,302 44,943 +324
Dec00 000830 31.40 31.90 30.80 31.82 +0.61 9,262 42,578 -870
Jan01 000830 30.75 31.25 30.45 31.25 +0.62 3,244 21,292 -67
Feb01 000830 30.30 30.71 29.92 30.71 +0.63 2,476 12,402 +833
Mar01 000830 29.53 30.22 29.53 30.22 +0.64 682 11,684 +195
Apr01 000830 29.25 29.75 29.25 29.75 +0.65 256 6,288 -42
May01 000830 29.30 29.30 29.30 29.30 +0.66 998 6,808 -507
Jun01 000830 28.28 28.88 28.10 28.88 +0.67 3,892 21,127 +372
Jul01 000830 28.51 28.51 28.51 28.51 +0.67 1,232 8,766 +463
Total Volume and Open Interest 94,320 406,980 +1,655
Heating Oil(NYM)
Sep00 000830 99.00 99.50 95.85 99.25 +0.66 15,397 14,759 -2,554
Oct00 000830 98.60 99.60 95.80 99.32 +1.09 20,134 43,587 +704
Nov00 000830 97.20 98.17 95.15 98.17 +1.34 5,520 23,495 -692
Dec00 000830 95.75 97.07 94.00 97.07 +1.59 6,920 29,946 -846
Jan01 000830 94.40 95.40 92.30 95.37 +1.74 2,308 20,310 +430
Feb01 000830 90.90 92.22 89.50 92.22 +1.84 2,048 15,977 -400
Mar01 000830 85.15 86.57 84.25 86.57 +1.94 1,225 10,581 +115
Apr01 000830 81.00 82.27 79.85 82.27 +2.04 177 5,677 +62
May01 000830 77.30 78.92 76.50 78.92 +2.04 249 3,027 -91
Jun01 000830 74.58 76.62 74.25 76.62 +2.04 242 2,844 +51
Total Volume and Open Interest 54,268 174,916 -3,208
Unleaded Gas(NYM)
Sep00 000830 97.80 101.00 95.40 99.99 +2.67 16,587 15,815 -4,052
Oct00 000830 91.70 93.70 90.00 93.29 +2.25 12,347 27,745 +599
Nov00 000830 88.60 90.50 87.10 90.14 +2.04 2,235 8,740 +815
Dec00 000830 86.60 87.94 85.20 87.94 +1.79 743 6,683 +112
Jan01 000830 84.50 86.90 84.00 86.54 +1.59 230 2,366 +144
Feb01 000830 86.09 86.09 86.09 86.09 +1.39 126 2,701 -5
Mar01 000830 84.00 85.94 84.00 85.94 +1.24 200 1,613 +114
Apr01 000830 88.00 90.59 88.00 90.59 +1.34 937 2,285 +502
Total Volume and Open Interest 35,094 70,978 -1,157
Natural Gas(NYM)
Oct00 000830 4.665 4.810 4.630 4.801 +0.158 25,344 46,454 +1,517
Nov00 000830 4.710 4.865 4.685 4.850 +0.153 3,411 23,123 +182
Dec00 000830 4.785 4.930 4.765 4.920 +0.150 3,634 33,820 +858
Jan01 000830 4.730 4.880 4.710 4.861 +0.141 3,226 29,131 +321
Feb01 000830 4.480 4.600 4.460 4.590 +0.125 882 18,429 -11
Mar01 000830 4.225 4.340 4.210 4.323 +0.118 1,111 21,963 +163
Apr01 000830 3.955 4.060 3.950 4.058 +0.113 1,075 12,422 +321
May01 000830 3.855 3.948 3.850 3.948 +0.103 651 9,203 +150
Total Volume and Open Interest 67,777 335,756 +1,767
Brent Crude Oil(IPE)
Oct00 000830 31.36 32.00 30.67 31.98 +0.62 26,426 66,310 -3,180
Nov00 000830 30.86 31.50 30.40 31.47 +0.63 11,919 45,416 -272
Dec00 000830 30.40 30.95 29.98 30.95 +0.67 5,375 37,895 -1,776
Jan01 000830 29.80 30.33 29.45 30.33 +0.69 769 18,870 -283
Feb01 000830 29.20 29.71 29.00 29.71 +0.67 414 12,316 +282
Mar01 000830 28.63 29.09 28.40 29.09 +0.67 52 7,908 -300
Apr01 000830 28.03 28.51 27.68 28.51 +0.69 106 4,025 +66
May01 000830 27.50 28.03 27.20 28.03 +0.67 20 2,060 -70
Total Volume and Open Interest 46,905 235,417 -4,503
Gas Oil(IPE)
Sep00 000830 315.50 316.00 305.25 309.50 -3.75 13,200 32,384 -1,691
Oct00 000830 306.50 307.25 297.25 300.50 -4.25 9,961 36,488 +3,511
Nov00 000830 297.00 297.50 291.50 292.50 -2.75 4,343 16,748 +2,047
Dec00 000830 287.50 288.50 282.00 285.50 -0.75 5,420 28,285 -329
Jan01 000830 279.25 280.00 274.50 277.50 unch 1,263 7,823 +36
Feb01 000830 269.25 270.00 266.00 268.00 +0.75 820 4,993 +364
Mar01 000830 258.25 259.50 255.50 257.00 +1.25 20 3,658 -20
Apr01 000830 250.00 250.00 246.25 247.50 +1.25 589 2,291 +339
Total Volume and Open Interest 36,216 142,202 +4,358
US Dollar Index(NYBOT)
Sep00 000830 112.10 112.65 112.03 112.08 -0.07 1,000 4,999 +22
Dec00 000830 112.30 112.48 111.74 111.75 -0.15 127 2,204 +70
Mar01 000830 111.58 111.58 111.58 111.58 -0.07 731 7,204 +93
Total Volume and Open Interest 1,128 7,204 +93
Australian Dollar(IMM)
Sep00 000830 57.11 57.51 57.09 57.49 +0.46 1,595 20,642 +15
Dec00 000830 57.12 57.51 57.12 57.51 +0.46 226 1,012 +51
Mar01 000830 57.23 57.53 57.23 57.53 +0.46 6 700 +5
Total Volume and Open Interest 1,827 22,356 +71
British Pound(IMM)
Sep00 000830 145.08 146.00 145.06 145.92 +0.22 9,782 44,532 +730
Dec00 000830 145.40 146.24 145.18 146.10 +0.22 845 1,206 +289
Mar01 000830 146.20 146.30 145.40 146.30 +0.22 0 13 +0
Total Volume and Open Interest 10,629 45,752 +1,019
Canadian Dollar(IMM)
Sep00 000830 67.43 67.78 67.41 67.76 +0.44 9,656 56,954 +2,420
Dec00 000830 67.57 67.93 67.57 67.90 +0.44 439 9,909 +57
Mar01 000830 68.00 68.06 68.00 68.06 +0.44 0 768 +0
Jun01 000830 68.28 68.28 68.21 68.22 +0.44 1 144 +0
Total Volume and Open Interest 10,096 67,795 +2,477
Japanese Yen(IMM)
Sep00 000830 94.23 94.34 94.00 94.32 -0.30 9,417 73,418 -218
Dec00 000830 95.76 95.82 95.48 95.81 -0.31 401 4,338 -77
Mar01 000830 97.10 97.33 97.10 97.33 -0.32 8 166 +3
Total Volume and Open Interest 9,826 77,923 -292
Swiss Franc(IMM)
Sep00 000830 57.69 57.82 57.58 57.79 unch 11,305 53,507 +1,702
Dec00 000830 58.15 58.25 58.05 58.23 -0.01 182 661 +24
Mar01 000830 58.67 58.67 58.50 58.66 -0.01 0 6 +0
Total Volume and Open Interest 11,487 54,174 +1,726
EuroFX(IMM)
Sep00 000830 89.23 89.45 89.16 89.35 +0.02 14,768 69,975 +205
Dec00 000830 89.60 89.82 89.56 89.74 +0.02 806 2,782 +634
Mar01 000830 90.12 90.12 90.10 90.11 +0.02 3 229 +0
Total Volume and Open Interest 6,306 72,147 -143
Mexican Peso(IMM)
Sep00 000830 10790.0 10850.0 10783.0 10820.0 +37.0 792 13,679 -73
Dec00 000830 10535.0 10560.0 10520.0 10550.0 +27.0 11 2,317 +10
Total Volume and Open Interest 1,066 19,632 -256
30-Year T-Bonds(CBOT)
Sep00 000830 99~20 99~25 99~07 99~25 +0~08 225,116 212,525 -105,694
Dec00 000830 99~20 99~27 99~09 99~26 +0~07 84,664 238,246 +93,384
Mar01 000830 99~21 99~25 99~21 99~25 +0~04 11 1,186 +8
Total Volume and Open Interest 309,792 452,082 -12,177
Municipal Bonds(CBOT)
Sep00 000830 99~04 99~15 99~04 99~13 +0~06 913 17,651 -374
Dec00 000830 98~11 98~24 98~10 98~22 +0~07 310 4,930 +294
Total Volume and Open Interest 1,223 22,581 -80
10-Year T-Notes(CBOT)
Sep00 000830 99~180 99~215 99~115 99~215 +0~035 218,788 291,114 -104,583
Dec00 000830 99~160 99~200 99~095 99~190 +0~030 128,912 292,280 +110,643
Total Volume and Open Interest 347,716 583,527 +6,193
5-Year T-Notes(CBOT)
Sep00 000830 99~160 99~210 99~150 99~195 +0~005 139,853 161,669 -83,247
Dec00 000830 99~210 99~245 99~195 99~235 +0~010 102,938 243,986 +80,327
Mar01 000830 99~250 99~250 99~250 99~250        
2 Year T-Notes(CBOT)
Sep00 000830 99~059 99~067 99~057 99~066 +0~004 10,916 25,998 -10,477
Dec00 000830 99~068 99~073 99~064 99~072 +0~003 9,621 27,788 +8,379
Total Volume and Open Interest 20,537 53,786 -2,098
3-Mth T-Bills(IMM)
Sep00 000830 93.88 93.88 93.88 93.88 +0.01 18 1,534 +15
Total Volume and Open Interest 18 1,614 +23
Eurodollars(IMM)
Sep00 000830 93.312 93.312 93.308 93.312 unch 40,842 544,494 -2,521
Dec00 000830 93.120 93.145 93.115 93.135 +0.010 59,283 554,298 +5,141
Mar01 000830 93.175 93.210 93.165 93.200 +0.020 82,354 504,997 +4,348
Jun01 000830 93.135 93.175 93.130 93.160 +0.015 41,911 289,052 -201
Sep01 000830 93.115 93.140 93.110 93.130 +0.005 26,110 236,997 +3,668
Dec01 000830 93.050 93.070 93.040 93.060 unch 13,625 174,822 -857
Mar02 000830 93.105 93.130 93.105 93.115 unch 13,311 142,986 -905
Jun02 000830 93.100 93.120 93.095 93.110 -0.005 9,908 106,785 -315
Sep02 000830 93.105 93.120 93.100 93.115 -0.005 5,191 98,103 -296
Dec02 000830 93.050 93.060 93.035 93.055 -0.005 3,780 77,380 +191
Mar03 000830 93.105 93.115 93.090 93.110 -0.005 4,221 74,124 +233
Jun03 000830 93.095 93.105 93.075 93.095 -0.010 3,328 49,968 -404
Total Volume and Open Interest 323,139 3,236,594 +8,012
3-Mth Euro-Yen(IMM)
Sep00 000830 99.63 99.63 99.61 99.62 -0.01 2,806 12,652 +2,375
Dec00 000830 99.51 99.52 99.51 99.52 +0.02 411 12,361 +204
Mar01 000830 99.43 99.44 99.43 99.43 +0.01 276 12,039 -89
Jun01 000830 99.34 99.34 99.33 99.33 +0.01 142 8,613 -42
Sep01 000830 99.24 99.24 99.24 99.24 +0.03 865 15,192 +158
Dec01 000830 99.11 99.11 99.11 99.11 +0.03 100 3,162 -50
Mar02 000830 99.00 99.00 99.00 99.00 +0.02 1 2,899 +0
Jun02 000830 98.91 98.91 98.91 98.91 +0.03 0 679 +0
Sep02 000830 98.76 98.76 98.76 98.76 +0.02 1 36 +0
Dec02 000830 98.60 98.60 98.60 98.60 unch 0 30 +0
Total Volume and Open Interest 4,602 67,663 +2,556
3-Mth Euro-Yen(SIMEX)
Sep00 000830 99.63 99.64 99.62 99.62 -0.01 8,383 94,768 -43
Dec00 000830 99.50 99.54 99.50 99.52 +0.02 10,217 107,686 -1,638
Mar01 000830 99.41 99.44 99.41 99.43 +0.01 10,143 110,768 +781
Jun01 000830 99.32 99.36 99.32 99.34 +0.02 7,798 87,796 -463
Sep01 000830 99.22 99.25 99.22 99.24 +0.02 1,967 64,477 +1,455
Dec01 000830 99.11 99.12 99.11 99.11 +0.03 1,016 27,143 -96
Mar02 000830 99.03 99.03 99.01 99.01 +0.02 359 15,786 -150
Jun02 000830 98.92 98.92 98.90 98.90 +0.02 578 3,860 +0
Total Volume and Open Interest 40,461 515,957 -154
German Euro-Bund(EUREX)
Sep00 000830 104.71 104.89 104.58 104.85 +0.13 659,242 538,157 -34,880
Dec00 000830 104.44 104.61 104.36 104.57 +0.13 40,782 77,940 +1,622
Mar01 000830 104.67 104.70 104.64 104.67 +0.20 972 1,164 -363
Total Volume and Open Interest 700,996 617,261 -33,621
German Euro-Bobl(EUREX)
Sep00 000830 102.52 102.63 102.50 102.58 +0.03 196,416 262,553 -8,388
Dec00 000830 102.48 102.56 102.48 102.52 +0.02 5,875 39,792 +356
Mar01 000830 102.28 102.28 102.28 102.28 +0.03 0 958 +0
Total Volume and Open Interest 202,291 303,303 -8,032
Long Gilt(LIFFE)
Sep00 000830 112~17 112~18 112~08 112~14 +0~03 26,469 34,082 -12,129
Dec00 000830 112~05 112~08 111~30 112~04 +0~03 21,338 41,749 +15,432
Total Volume and Open Interest 47,807 75,831 +3,303
3-Mth Short Sterling(LIFFE)
Sep00 000830 93.67 93.68 93.65 93.67 +0.01 15,458 179,127 +2,104
Dec00 000830 93.53 93.56 93.50 93.55 +0.02 23,504 185,548 +537
Mar01 000830 93.49 93.52 93.48 93.52 +0.02 28,369 167,759 -3,852
Total Volume and Open Interest 88,165 1,036,106 +188,997
3-Mth Euribor(LIFFE)
Sep00 000830 95.050 95.075 95.045 95.070 +0.025 70,129 337,537 +3,639
Dec00 000830 94.670 94.695 94.665 94.690 +0.025 52,331 288,229 -4,984
Mar01 000830 94.615 94.650 94.615 94.640 +0.025 37,408 222,169 +796
Total Volume and Open Interest 207,346 1,353,131 +2,655
3-Mth Aus T-Bills(SFE)
Sep00 000830 93.38 93.40 93.38 93.40 -0.01 7,403 208,254 +1,209
Dec00 000830 93.22 93.24 93.20 93.24 -0.02 7,557 174,860 +2,305
Mar01 000830 93.18 93.19 93.16 93.19 -0.02 3,545 58,678 +2,376
Jun01 000830 93.17 93.19 93.17 93.19 -0.02 2,318 28,974 +2,049
Sep01 000830 93.18 93.18 93.17 93.18 -0.03 41 11,951 -71
Dec01 000830 93.17 93.18 93.17 93.17 -0.04 19 7,905 +7
Mar02 000830 93.18 93.18 93.18 93.18 -0.03 79 6,305 +32
Jun02 000830 93.17 93.17 93.17 93.17 -0.04 54 3,947 -11
Sep02 000830 93.18 93.18 93.15 93.16 -0.03 7 1,916 +7
Dec02 000830 93.14 93.15 93.14 93.15 -0.03 0 1,540 +0
Total Volume and Open Interest 21,023 508,751 +7,903
10-Year Aus T-Bonds(SFE)
Sep00 000830 93.69 93.74 93.67 93.73 +0.04 1,007 153,039 -1,261
Dec00 000830 93.71 93.71 93.68 93.68 -0.07 2 282 +39
Total Volume and Open Interest 1,009 153,321 -1,222
3-Year Aus T-Bonds(SFE)
Sep00 000830 93.58 93.59 93.55 93.58 -0.04 15,968 400,426 -3,485
Dec00 000830 93.57 93.57 93.57 93.57 -0.04 1 1,167 +1
Total Volume and Open Interest 15,969 401,593 -3,484
Gold(CMX)
Oct00 000830 274.1 275.4 274.1 275.4 +0.7 331 8,160 -25
Dec00 000830 277.2 278.4 277.0 278.2 +0.7 16,951 80,106 -254
Feb01 000830 279.9 280.8 279.9 280.8 +0.7 13 11,764 +6
Apr01 000830 283.3 283.3 283.3 283.3 +0.7 31 3,832 -45
Jun01 000830 285.7 285.8 285.7 285.8 +0.7 35 8,430 +0
Aug01 000830 288.3 288.3 288.3 288.3 +0.7 5 2,845 +0
Total Volume and Open Interest 17,369 131,974 -359
Silver(CMX)
Sep00 000830 490.5 494.0 489.5 493.0 -1.7 13,822 19,784 -8,387
Dec00 000830 498.5 499.5 496.5 498.5 -3.0 18,144 57,377 -497
Mar01 000830 507.0 507.0 502.5 503.7 -3.2 356 2,290 +172
May01 000830 509.0 509.0 506.5 506.5 -3.3 94 916 +85
Jul01 000830 509.1 509.1 509.1 509.1 -3.7 95 1,803 -25
Total Volume and Open Interest 32,623 87,766 -8,589
Platinum(NYM)
Oct00 000830 594.0 602.0 590.1 591.4 -2.5 457 9,095 -38
Jan01 000830 581.0 584.0 576.9 576.9 -2.0 4 897 -1
Total Volume and Open Interest 461 9,997 -39
Palladium(NYME)
Sep00 000830 717.00 717.00 712.05 712.05 -3.95 107 129 -58
Dec00 000830 710.20 717.00 710.20 713.05 -7.95 27 1,560 -45
Mar01 000830 708.05 708.05 708.05 708.05 -7.95 50 59 +50
Total Volume and Open Interest 403 1,748 -53
Copper(CMX)
Sep00 000830 88.50 88.65 87.85 88.50 +0.60 5,800 15,947 -1,031
Dec00 000830 89.60 89.80 89.05 89.70 +0.75 18,669 42,523 +6,250
Mar01 000830 89.15 89.30 88.80 89.20 +0.65 646 5,483 -203
May01 000830 88.90 88.90 88.50 88.85 +0.60 137 1,584 +132
Jul01 000830 88.50 88.60 88.50 88.50 +0.55 0 911 +10
Total Volume and Open Interest 25,900 79,827 +5,463
DJIA Index(CBOT)
Sep00 000830 11250 11255 11115 11125 -150 6,543 14,257 -272
Dec00 000830 11405 11405 11268 11268 -155 249 2,318 +1
Mar01 000830 11485 11485 11419 11419 -155 2 10 +0
Jun01 000830 11575 11575 11575 11575 -155      
Total Volume and Open Interest 9,309 16,862 +720
S & P 500(CME)
Sep00 000830 1511.50 1514.10 1503.10 1503.60 -14.70 65,420 339,605 -7,512
Dec00 000830 1534.50 1536.00 1526.00 1526.20 -14.70 20,169 61,482 +12,775
Mar01 000830 1550.10 1550.10 1550.10 1550.10 -14.40 54 1,577 +20
Jun01 000830 1574.10 1574.10 1574.10 1574.10 -14.40 2 1,324 +2
Total Volume and Open Interest 85,647 404,146 +5,283
S & P 500 E-Mini(Globex)
Sep00 000830 1518.50 1519.00 1503.00 1503.50 -14.75 61,472 50,704 +1,411
Dec00 000830 1541.00 1541.00 1526.25 1526.25 -14.75 37 148 -5
Total Volume and Open Interest 61,509 50,852 +1,406
NASDAQ 100(CME)
Sep00 000830 3950.00 4000.00 3930.00 3975.50 -1.00 10,734 32,172 -171
Dec00 000830 4001.00 4038.00 4000.00 4038.00 -2.00 690 1,602 +553
Mar01 000830 4100.50 4100.50 4100.50 4100.50 -2.00 0 24 +0
Total Volume and Open Interest 11,424 33,798 +382
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000830 3974.5 3999.5 3929.0 3978.5 +2.0 34,636 33,939 -404
Dec00 000830 4030.0 4055.0 3998.0 4038.0 -2.0 3 21 +1
Total Volume and Open Interest 34,639 33,960 -403
NYSE Composite(NYBOT)
Sep00 000830 674.25 675.25 671.00 671.00 -4.60      
Dec00 000830 681.50 681.50 680.25 680.25 -4.85      
Mar01 000830 689.50 689.50 689.50 689.50 -5.10      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Sep00 000830 534.50 538.00 534.00 536.25 -0.75 634 12,903 -180
Dec00 000830 544.90 544.90 544.15 544.15 -0.75 292 744 +293
Mar01 000830 550.15 550.15 550.15 550.15 -0.75      
Total Volume and Open Interest 926 13,647 +113
Russell 2000(CME)
Sep00 000830 530.50 534.50 530.00 533.90 +1.05 26 11,892 +108
Dec00 000830 541.10 541.10 541.10 541.10 +1.00 0 201 +1
Mar01 000830 548.65 548.65 548.65 548.65 +1.00      
Total Volume and Open Interest 26 12,093 +109
Value Line(KCBT)
Sep00 000830 1153.00 1154.00 1148.50 1154.00 unch 82 195 +1
Total Volume and Open Interest 84 199 +1
Nikkei 225(CME)
Sep00 000830 16840 16895 16810 16855 -245 804 15,339 -177
Dec00 000830 16850 16940 16850 16885 -240 93 784 +81
Total Volume and Open Interest 897 16,123 -96
Nikkei 225(SIMEX)
Sep00 000830 17080 17120 16880 16935 -180 13,262 103,990 +730
Dec00 000830 17070 17070 16900 16925 -180 320 7,960 +181
Mar01 000830 16945 16945 16945 16945 -180 0 3,790 +0
Total Volume and Open Interest 13,582 116,155 +911
CAC 40(MATIF)
Aug00 000830 6619.0 6699.5 6583.5 6627.0 +5.0 91,442 283,957 +27,270
Sep00 000830 6628.0 6703.0 6590.0 6631.0 +5.5 53,862 188,864 +35,583
Oct00 000830 6627.0 6695.0 6627.0 6665.0 -3.0 65 11 +0
Total Volume and Open Interest 155,434 523,590 +71,366
DAX Index(EUREX)
Sep00 000830 7292.0 7294.0 7191.0 7196.0 -109.0 23,160 165,090 -1,421
Dec00 000830 7360.5 7379.0 7285.5 7285.5 -110.5 543 3,385 +122
Mar01 000830 7449.0 7456.0 7382.5 7382.5 -113.5 37 327 +20
Total Volume and Open Interest 23,740 168,802 -1,279
FT-SE 100(LIFFE)
Sep00 000830 6603.00 6642.00 6588.00 6615.00 +16.00 20,986 268,634 -3,692
Dec00 000830 6674.50 6718.00 6674.00 6698.00 +16.00 485 27,444 +371
Mar01 000830 6768.00 6768.00 6759.00 6762.00 +19.00 0 3,340 +0
Total Volume and Open Interest 21,471 299,418 -3,321
SPI 200(SFE)
Sep00 000830 3380.0 3390.0 3346.0 3347.0 -37.0 5,721 120,781 -4,681
Dec00 000830 3408.0 3416.0 3375.0 3375.0 -37.0 332 7,553 +232
Mar01 000830 3390.0 3390.0 3390.0 3390.0 -37.0 0 1,268 +0
Total Volume and Open Interest 6,053 129,776 -4,449
GSCI(CME)
Sep00 000830 242.10 244.80 239.30 244.80 +3.15 106 34,196 -55
Oct00 000830 242.20 242.20 238.10 242.20 +3.10 0 79 +0
Nov00 000830 239.50 239.50 236.00 239.50 +2.90      
Total Volume and Open Interest 106 34,276 -54
Bridge CRB Index(NYBOT)
Nov00 000830 224.40 224.80 223.80 224.60 +0.20 170 565 -3
Jan01 000830 224.25 224.60 223.50 224.60 +0.20 1 651 -1
Feb01 000830 223.10 223.10 223.10 223.10 +0.20 1 349 +0
Total Volume and Open Interest 172 1,565 -4
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