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 Fri September 01, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep00 000901 493.00 497.00 490.00 492.75 -2.00 3,600 6,426 +0
Nov00 000901 502.00 508.00 500.50 503.50 -1.50 50,007 83,768 +0
Jan01 000901 512.00 517.75 511.00 513.50 -1.50 3,660 13,903 +0
Mar01 000901 522.50 527.25 520.00 522.25 -1.50 1,696 10,034 +0
May01 000901 529.00 533.50 527.00 529.25 -1.50 2,494 6,994 +0
Jul01 000901 537.00 541.50 535.50 537.50 -1.25 4,000 8,270 +0
Aug01 000901 537.00 537.00 537.00 537.00 -3.00      
Total Volume and Open Interest 65,588 132,352 +648
Soybean Meal(CBOT)
Sep00 000901 169.70 170.90 168.70 169.80 -1.00 4,194 13,225 +0
Oct00 000901 168.60 169.40 166.80 168.40 -0.80 6,340 16,440 +0
Dec00 000901 169.90 171.40 168.20 169.50 -1.40 18,871 44,920 +0
Jan01 000901 170.70 171.80 169.00 169.80 -1.80 1,920 9,530 +0
Mar01 000901 172.00 172.70 170.50 171.50 -1.50 453 7,678 +0
May01 000901 172.80 173.50 171.30 172.50 -1.90 659 4,523 +0
Jul01 000901 175.00 175.50 173.00 174.80 -1.10 508 2,113 +0
Aug01 000901 172.50 172.50 172.30 172.50 -2.50 95 305 +0
Total Volume and Open Interest 33,101 99,033 +299
Soybean Oil(CBOT)
Sep00 000901 15.75 15.95 15.71 15.80 +0.05 8,720 8,444 +0
Oct00 000901 15.91 16.09 15.87 15.98 +0.09 5,234 23,694 +0
Dec00 000901 16.32 16.48 16.25 16.36 +0.08 14,243 62,032 -31
Jan01 000901 16.59 16.76 16.55 16.64 +0.07 2,712 16,691 +0
Mar01 000901 17.05 17.15 16.95 17.00 +0.06 508 9,113 +0
May01 000901 17.35 17.45 17.30 17.38 +0.08 307 7,368 +0
Jul01 000901 17.80 17.80 17.70 17.72 +0.07 147 5,426 +0
Aug01 000901 17.98 17.98 17.81 17.81 +0.14 5 1,065 +0
Total Volume and Open Interest 31,873 13,829 -124,531
Canola(WCE)
Sep00 000901 256.9 256.9 256.9 256.9 +2.3 37 2,132 -60
Nov00 000901 260.8 263.3 260.6 261.0 -0.1 6,039 44,979 +751
Jan01 000901 267.0 269.2 266.8 267.2 -0.1 208 8,115 +50
Mar01 000901 273.0 274.8 273.0 273.1 -0.3 42 1,501 +2
May01 000901 279.1 279.1 279.1 279.1 +2.4 0 43 +0
Total Volume and Open Interest 6,326 56,847 +743
Corn(CBOT)
Sep00 000901 182.75 183.25 181.75 182.50 -1.25 15,471 48,166 +0
Nov00 000901 191.75 191.75 190.00 190.50 -2.25 1,896 1,947 +0
Dec00 000901 195.75 195.75 194.00 194.25 -2.25 42,691 216,570 +0
Jan01 000901 199.25 199.25 198.00 198.00 -2.00 11 411 +0
Mar01 000901 207.50 207.50 206.00 206.25 -1.75 4,914 56,191 +0
May01 000901 214.00 214.25 213.00 213.50 -1.25 980 15,240 +0
Total Volume and Open Interest 67,481 377,030 +0
Wheat(CBOT)
Sep00 000901 250.00 252.00 248.00 250.25 -0.50 4,329 10,639 +0
Dec00 000901 268.50 270.00 265.25 267.50 -0.75 18,515 92,578 +0
Mar01 000901 285.50 286.00 282.00 284.00 -1.25 1,968 22,578 +0
May01 000901 295.00 295.50 292.50 294.25 -1.00 526 1,419 +0
Jul01 000901 304.00 304.50 301.00 303.00 -1.00 457 9,500 +0
Total Volume and Open Interest 25,809 137,300 -13
Wheat(KCBT)
Sep00 000901 291.75 293.75 290.00 293.25 +0.50 2,824 2,695 -1,131
Dec00 000901 308.75 310.00 306.00 308.75 unch 6,831 59,565 -283
Mar01 000901 324.00 324.00 320.50 323.00 -0.50 1,384 14,727 +267
May01 000901 329.50 332.00 329.50 331.00 unch 65 1,656 +57
Jul01 000901 337.00 339.50 336.00 338.00 -0.25 143 1,877 +122
Total Volume and Open Interest 11,253 80,538 -963
Wheat(MGE)
Sep00 000901 302.00 303.00 301.00 301.25 -0.75 1,195 659 -1,173
Dec00 000901 318.00 318.00 315.50 316.75 -0.75 2,651 17,554 +583
Mar01 000901 331.25 332.50 329.75 331.00 -0.75 456 4,509 +204
May01 000901 339.00 340.75 338.50 339.25 -0.75 94 751 +66
Jul01 000901 348.25 348.25 347.75 347.75 +0.25 7 281 +3
Total Volume and Open Interest 4,425 23,956 -299
Oats(CBOT)
Sep00 000901 97.50 97.75 97.00 97.75 -0.25 274 2,401 +0
Dec00 000901 107.75 108.75 107.25 108.50 +0.75 1,526 10,297 +0
Mar01 000901 116.75 118.00 116.75 117.75 +0.75 60 1,507 +0
May01 000901 122.25 122.50 122.25 122.50 unch 20 122 +0
Total Volume and Open Interest 1,880 14,327 -118
Rough Rice(CBOT)
Sep00 000901 6.20 6.28 6.19 6.28 +0.01 166 1,093 +0
Nov00 000901 6.19 6.23 6.13 6.21 +0.02 293 2,670 +0
Jan01 000901 6.28 6.34 6.22 6.34 +0.03 55 2,175 +0
Mar01 000901 6.40 6.46 6.40 6.46 +0.04 5 486 +0
Total Volume and Open Interest 519 6,424 -105
Live Cattle(CME)
Oct00 000901 66.850 67.050 66.825 66.925 -0.050 5,541 59,332 +33
Dec00 000901 68.900 68.975 68.750 68.875 -0.150 2,559 31,249 +770
Feb01 000901 70.625 70.650 70.375 70.425 -0.275 1,075 15,186 -34
Apr01 000901 72.650 72.650 72.375 72.475 -0.250 544 8,865 +230
Jun01 000901 70.350 70.400 70.200 70.250 -0.175 202 3,547 +29
Aug01 000901 70.350 70.425 70.300 70.300 unch 57 2,702 +0
Total Volume and Open Interest 10,641 121,084 +478
Feeder Cattle(CME)
Sep00 000901 84.725 84.950 84.600 84.725 +0.100 305 3,291 -59
Oct00 000901 84.950 85.150 84.800 84.900 -0.025 841 6,839 +4
Nov00 000901 85.650 85.825 85.500 85.550 +0.025 393 3,555 +16
Jan01 000901 86.100 86.375 86.100 86.300 +0.075 234 2,530 -59
Mar01 000901 86.250 86.250 86.100 86.250 -0.050 46 1,245 +33
Apr01 000901 86.150 86.250 86.150 86.250 +0.100 13 332 +10
May01 000901 86.000 86.250 86.000 86.125 +0.075 37 750 +11
Total Volume and Open Interest 2,159 20,650 -151
Lean Hogs(CME)
Oct00 000901 52.925 53.375 52.800 53.025 +0.100 3,286 18,588 -656
Dec00 000901 50.400 50.700 50.250 50.325 +0.025 1,953 11,307 -381
Feb01 000901 51.400 51.650 51.350 51.450 +0.125 309 3,729 +57
Apr01 000901 49.800 50.050 49.800 49.850 +0.250 86 1,668 +5
Jun01 000901 56.150 56.550 56.150 56.300 +0.350 34 659 +8
Jul01 000901 55.900 55.950 55.800 55.900 -0.050 23 204 +19
Aug01 000901 54.000 54.450 54.000 54.450 +0.500 15 112 +11
Oct01 000901 47.800 47.800 47.800 47.800 +0.300 3 4 +1
Total Volume and Open Interest 5,709 36,272 -936
Pork Bellies(CME)
Feb01 000901 65.050 66.850 64.700 66.625 +2.750 423 1,764 +18
Mar01 000901 65.000 66.700 64.700 66.500 +2.800 8 29 +2
May01 000901 64.900 67.000 64.900 67.000 +3.000 0 7 +0
Jul01 000901 67.750 67.750 67.750 67.750 +2.750 0 3 +0
Total Volume and Open Interest 431 1,803 +20
Cocoa(NYBOT)
Sep00 000901 750 757 748 757 +12 24 67 +19
Dec00 000901 795 810 795 807 +12 4,542 52,858 -485
Mar01 000901 828 840 828 837 +10 1,559 18,589 +338
May01 000901 857 865 857 861 +10 439 8,621 +223
Jul01 000901 877 883 877 883 +10 130 7,992 +5
Sep01 000901 908 908 908 908 +10 1 7,103 +0
Dec01 000901 944 944 942 942 +10 192 8,366 -191
Total Volume and Open Interest 7,738 119,432 +422
Coffee "C"(NYBOT)
Sep00 000901 75.50 77.00 75.00 75.00 +0.50 127 424 -36
Dec00 000901 80.00 82.50 79.80 80.35 +0.65 3,449 29,454 +183
Mar01 000901 84.85 87.25 84.85 85.25 +0.65 447 5,389 +42
May01 000901 87.80 89.75 87.80 88.15 +0.90 94 1,744 -3
Jul01 000901 90.50 92.25 90.50 91.05 +1.05 94 710 +3
Sep01 000901 93.00 94.25 93.00 93.95 +1.20 94 1,385 +59
Total Volume and Open Interest 4,305 39,224 +248
Orange Juice(NYBOT)
Sep00 000901 73.25 75.15 73.00 74.25 +0.50 969 802 -635
Nov00 000901 72.90 73.95 72.70 73.70 +0.80 1,618 17,244 +422
Jan01 000901 74.80 75.75 74.75 75.60 +0.85 522 4,643 +184
Mar01 000901 77.10 77.80 77.00 77.70 +0.80 269 4,530 +138
May01 000901 78.90 79.45 78.70 79.45 +0.80 29 665 +24
Total Volume and Open Interest 3,411 28,575 +135
Sugar #11(NYBOT)
Oct00 000901 10.65 10.85 10.42 10.82 +0.26 12,695 70,671 -3,726
Mar01 000901 10.41 10.55 10.19 10.54 +0.22 8,562 50,488 +934
May01 000901 10.05 10.10 9.88 10.10 +0.12 943 12,689 -46
Jul01 000901 9.54 9.56 9.34 9.56 +0.09 1,054 13,857 +328
Oct01 000901 9.20 9.25 9.07 9.25 +0.10 223 10,925 -2
Total Volume and Open Interest 23,528 164,050 -2,511
London Cocoa(LCE)
Sep00 000901 586 589 582 586 -3 1,785 13,848 -466
Dec00 000901 614 619 612 616 -3 1,515 58,223 -27
Mar01 000901 636 641 634 639 -2 847 40,704 +218
May01 000901 654 655 654 655 -2 221 19,823 +42
Jul01 000901 671 671 671 671 -2 64 8,350 +9
Sep01 000901 687 688 685 686 -2 118 6,062 +78
Dec01 000901 711 711 711 711 -2 43 4,978 +43
Total Volume and Open Interest 4,880 180,936 +13
London Coffee(LCE)
Sep00 000901 760.00 795.00 760.00 795.00 +35.00 5,874 5,232 -5,210
Nov00 000901 777.00 805.00 777.00 805.00 +29.00 4,910 35,869 +2,250
Jan01 000901 785.00 813.00 785.00 813.00 +26.00 2,042 10,531 +933
Mar01 000901 802.00 824.00 802.00 824.00 +24.00 357 2,971 +76
May01 000901 825.00 844.00 825.00 844.00 +24.00 99 2,071 +11
Jul01 000901 864.00 864.00 864.00 864.00 +23.00 3 405 +3
Total Volume and Open Interest 13,288 57,229 -1,934
London Sugar(LCE)
Oct00 000901 270.00 271.50 268.00 271.20 +0.90 1,710 13,471 -342
Dec00 000901 268.90 271.00 267.60 271.00 +2.10 838 10,488 -39
Mar01 000901 266.00 269.50 264.40 268.80 +3.30 705 10,798 +98
May01 000901 263.80 264.70 262.60 264.10 +3.80 0 1,768 +0
Aug01 000901 260.60 260.70 259.80 259.80 +3.80 0 3,145 +0
Total Volume and Open Interest 3,253 41,653 -283
Cotton(NYBOT)
Oct00 000901 63.40 63.60 62.60 63.49 +0.12 558 4,663 +57
Dec00 000901 65.45 65.65 64.55 65.56 +0.21 7,089 45,476 +781
Mar01 000901 66.60 67.05 66.05 66.99 +0.26 640 10,989 +115
May01 000901 67.00 67.55 66.65 67.52 +0.30 111 7,296 +11
Jul01 000901 67.65 68.00 67.50 68.00 +0.17 91 2,469 +52
Oct01 000901 65.50 65.50 65.50 65.50 +0.50 19 604 +19
Total Volume and Open Interest 16,094 74,901 +1,044
Lumber(CME)
Sep00 000901 222.0 223.2 215.4 216.5 -5.3 359 1,193 -86
Nov00 000901 238.6 239.5 233.5 234.2 -4.6 429 1,682 +87
Jan01 000901 249.1 250.8 247.0 247.4 -2.3 118 517 +24
Mar01 000901 260.1 260.1 257.7 257.7 -2.3 49 367 +14
Total Volume and Open Interest 962 3,865 +43
Crude Oil(NYM)
Oct00 000901 33.05 33.45 32.75 33.38 +0.26 56,895 119,169 -2,190
Nov00 000901 32.15 32.48 32.00 32.42 +0.21 28,820 52,151 +1,660
Dec00 000901 31.60 31.80 31.45 31.79 +0.21 18,756 47,946 +1,483
Jan01 000901 30.98 31.20 30.85 31.20 +0.21 2,472 23,134 +167
Feb01 000901 30.50 30.70 30.35 30.64 +0.21 1,555 13,026 +319
Mar01 000901 29.97 30.25 29.88 30.14 +0.21 2,483 12,212 +209
Apr01 000901 29.35 29.67 29.35 29.67 +0.22 102 6,413 +54
May01 000901 28.90 29.23 28.90 29.23 +0.23 512 6,958 +308
Jun01 000901 28.68 28.81 28.50 28.81 +0.23 1,505 21,081 +133
Jul01 000901 28.30 28.44 28.15 28.44 +0.23 46 8,675 +2
Total Volume and Open Interest 117,792 419,690 +2,921
Heating Oil(NYM)
Oct00 000901 98.50 99.10 97.05 97.64 -1.06 22,425 50,691 +4,381
Nov00 000901 97.25 98.00 96.40 96.89 -0.86 5,824 24,365 +939
Dec00 000901 96.10 96.70 95.40 95.79 -0.86 5,554 29,032 -483
Jan01 000901 94.50 95.00 94.25 94.39 -0.76 1,855 20,356 +132
Feb01 000901 92.05 92.25 90.90 91.34 -0.71 847 15,300 -356
Mar01 000901 86.20 86.70 85.50 85.54 -0.71 327 10,446 -65
Apr01 000901 81.80 82.30 81.14 81.14 -0.81 89 5,829 -58
May01 000901 78.50 78.50 77.64 77.64 -0.96 300 3,045 +40
Jun01 000901 75.19 75.19 75.19 75.19 -1.11 176 2,922 -18
Jul01 000901 74.95 74.95 74.29 74.29 -1.11 83 824 +46
Total Volume and Open Interest 58,318 174,395 +2,064
Unleaded Gas(NYM)
Oct00 000901 94.40 96.00 94.20 95.85 +1.29 27,055 33,386 +3,964
Nov00 000901 90.75 91.55 90.40 91.17 +0.42 8,487 10,787 +1,756
Dec00 000901 87.80 88.30 87.40 87.97 -0.03 2,668 6,777 +90
Jan01 000901 85.97 85.97 85.97 85.97 -0.33 504 2,714 +18
Feb01 000901 85.60 85.60 85.17 85.17 -0.33 215 2,502 +126
Mar01 000901 84.82 84.82 84.82 84.82 -0.33 188 1,767 +29
Apr01 000901 89.32 89.32 89.32 89.32 -0.43 368 2,911 -32
May01 000901 87.97 87.97 87.97 87.97 -0.43 25 632 +25
Total Volume and Open Interest 60,111 66,872 -2,869
Natural Gas(NYM)
Oct00 000901 4.750 4.860 4.750 4.835 +0.053 25,787 48,744 +372
Nov00 000901 4.820 4.920 4.810 4.905 +0.065 5,936 23,645 +353
Dec00 000901 4.880 4.990 4.875 4.975 +0.065 4,091 35,373 +594
Jan01 000901 4.825 4.925 4.825 4.915 +0.065 4,142 29,743 +717
Feb01 000901 4.580 4.645 4.580 4.640 +0.060 1,436 18,835 -40
Mar01 000901 4.300 4.380 4.300 4.365 +0.050 708 22,030 +251
Apr01 000901 4.060 4.105 4.060 4.105 +0.050 1,192 13,755 +589
May01 000901 3.980 4.010 3.980 4.000 +0.050 1,718 8,711 -132
Total Volume and Open Interest 16,254 347,075 +6,894
Brent Crude Oil(IPE)
Oct00 000901 31.65 31.87 31.46 31.85 +0.13 26,857 68,902 +1,016
Nov00 000901 31.23 31.45 31.10 31.42 +0.19 13,308 50,896 +2,149
Dec00 000901 30.72 30.95 30.60 30.95 +0.23 6,398 39,268 +1,763
Jan01 000901 30.04 30.33 29.99 30.33 +0.29 1,838 20,695 +1,070
Feb01 000901 29.47 29.71 29.37 29.71 +0.33 903 11,351 -360
Mar01 000901 28.74 29.09 28.74 29.09 +0.40 1,054 9,120 +531
Apr01 000901 28.10 28.52 28.10 28.52 +0.42 103 4,125 +100
May01 000901 28.03 28.03 28.03 28.03 +0.40 210 2,050 +0
Total Volume and Open Interest 51,803 247,246 +6,403
Gas Oil(IPE)
Sep00 000901 310.00 310.50 304.50 310.00 -1.50 12,600 27,421 -2,019
Oct00 000901 303.75 303.75 299.00 302.00 -3.50 10,511 39,202 +3,938
Nov00 000901 294.75 295.25 292.00 295.00 -2.25 2,472 18,200 +1,114
Dec00 000901 288.00 289.00 285.25 289.00 -1.50 3,987 26,517 +1,067
Jan01 000901 280.75 281.00 279.00 281.00 -2.00 834 8,074 +201
Feb01 000901 270.50 271.50 270.50 271.50 -2.00 155 5,125 -50
Mar01 000901 260.75 261.25 260.50 260.50 -2.25 125 3,861 +0
Apr01 000901 250.25 252.00 250.25 252.00 -1.25 439 2,637 +196
Total Volume and Open Interest 32,093 140,754 +4,867
US Dollar Index(NYBOT)
Sep00 000901 112.37 112.45 111.20 111.33 -1.24 2,000 5,233 +177
Dec00 000901 112.08 112.10 110.88 111.08 -1.24 82 2,246 +32
Mar01 000901 110.83 110.83 110.83 110.83 -1.24 1,013 7,484 +211
Total Volume and Open Interest 2,086 7,484 +211
Australian Dollar(IMM)
Sep00 000901 57.28 57.75 57.25 57.69 -0.07 2,300 20,394 +112
Dec00 000901 57.35 57.75 57.28 57.72 -0.06 1,275 2,437 +740
Mar01 000901 57.75 57.75 57.75 57.75 -0.05 0 701 +0
Total Volume and Open Interest 3,575 23,534 +852
British Pound(IMM)
Sep00 000901 145.16 146.30 145.02 146.10 +1.00 6,877 43,046 -360
Dec00 000901 145.36 146.50 145.20 146.28 +1.00 1,080 1,941 +216
Mar01 000901 146.48 146.50 145.40 146.48 +1.00 0 18 +0
Total Volume and Open Interest 5,514 45,006 -144
Canadian Dollar(IMM)
Sep00 000901 67.96 68.13 67.82 67.91 -0.08 9,575 50,450 -2,246
Dec00 000901 68.11 68.30 67.95 68.05 -0.08 5,600 11,468 +1,551
Mar01 000901 68.42 68.42 68.18 68.21 -0.08 4 767 +0
Jun01 000901 68.35 68.37 68.35 68.37 -0.08 4 145 +0
Total Volume and Open Interest 14,897 62,850 -695
Japanese Yen(IMM)
Sep00 000901 94.19 95.00 94.11 94.78 +0.82 15,712 71,765 -1,597
Dec00 000901 95.65 96.50 95.65 96.27 +0.83 931 4,538 +96
Mar01 000901 97.80 97.80 97.79 97.79 +0.84 0 165 +0
Total Volume and Open Interest 16,644 76,469 -1,501
Swiss Franc(IMM)
Sep00 000901 57.52 58.32 57.43 58.12 +0.64 13,903 54,668 +2,271
Dec00 000901 57.96 58.78 57.96 58.57 +0.64 7,503 4,488 +3,633
Mar01 000901 59.10 59.10 59.00 59.00 +0.64 2 8 +1
Total Volume and Open Interest 15,123 59,164 +5,905
EuroFX(IMM)
Sep00 000901 89.13 90.25 88.99 90.04 +1.19 17,646 70,171 +708
Dec00 000901 89.50 90.65 89.42 90.44 +1.20 571 3,472 +210
Mar01 000901 90.78 90.86 90.75 90.81 +1.20 5 233 +2
Total Volume and Open Interest 13,737 72,956 -30
Mexican Peso(IMM)
Sep00 000901 10830.0 10860.0 10800.0 10810.0 -15.0 1,565 13,572 -667
Dec00 000901 10550.0 10570.0 10540.0 10540.0 -20.0 93 2,338 -26
Total Volume and Open Interest 1,703 19,570 -682
30-Year T-Bonds(CBOT)
Sep00 000901 100~14 101~00 100~11 100~18 +0~01 52,413 212,525 +0
Dec00 000901 100~15 101~02 100~12 100~21 +0~04 312,162 238,246 +0
Mar01 000901 100~16 100~25 100~16 100~21 +0~05 73 1,186 +0
Total Volume and Open Interest 364,658 452,002 -35
Municipal Bonds(CBOT)
Sep00 000901 100~03 100~16 100~01 100~02 +0~05 1,414 17,320 -331
Dec00 000901 99~10 99~24 99~07 99~08 +0~02 2,130 4,930 +0
Total Volume and Open Interest 3,544 22,250 -331
10-Year T-Notes(CBOT)
Sep00 000901 100~065 100~230 100~060 100~170 +0~100 76,252 291,114 +0
Dec00 000901 100~040 100~205 100~035 100~155 +0~105 236,660 292,280 +0
Total Volume and Open Interest 313,042 583,527 +0
5-Year T-Notes(CBOT)
Sep00 000901 100~000 100~100 100~000 100~065 +0~085 49,019 7,847 -153,822
Dec00 000901 100~040 100~155 100~035 100~115 +0~095 98,892 312,902 +68,916
Mar01 000901 100~140 100~140 100~140 100~140 +0~100 0 7 +7
Total Volume and Open Interest 147,911 387,756 -17,899
2 Year T-Notes(CBOT)
Sep00 000901 99~089 99~112 99~089 99~104 +0~019 6,821 12,420 -13,578
Dec00 000901 99~100 99~120 99~100 99~117 +0~022 9,548 36,721 +8,933
Total Volume and Open Interest 16,369 49,141 -4,645
3-Mth T-Bills(IMM)
Dec00 000901 93.89 93.89 93.88 93.88 +0.04 6 661 +4
Total Volume and Open Interest 6 2,214 +4
Eurodollars(IMM)
Sep00 000901 93.327 93.360 93.325 93.357 +0.030 50,744 542,556 -3,048
Dec00 000901 93.190 93.255 93.185 93.240 +0.055 95,119 554,240 +5,291
Mar01 000901 93.260 93.365 93.260 93.360 +0.110 125,990 512,694 +7,122
Jun01 000901 93.245 93.360 93.240 93.355 +0.120 54,980 293,811 +2,229
Sep01 000901 93.230 93.355 93.230 93.340 +0.125 38,655 243,141 +4,498
Dec01 000901 93.160 93.280 93.160 93.270 +0.130 18,445 177,083 +596
Mar02 000901 93.220 93.330 93.215 93.320 +0.120 14,717 141,635 +1,674
Jun02 000901 93.210 93.325 93.205 93.310 +0.120 9,667 107,065 +825
Sep02 000901 93.210 93.330 93.210 93.310 +0.115 6,227 99,496 +1,480
Dec02 000901 93.150 93.265 93.150 93.250 +0.115 4,614 77,336 +48
Mar03 000901 93.205 93.325 93.205 93.300 +0.110 5,312 75,668 +1,613
Jun03 000901 93.190 93.310 93.190 93.280 +0.105 3,868 49,852 +386
Total Volume and Open Interest 451,394 3,262,831 +26,410
3-Mth Euro-Yen(IMM)
Sep00 000901 99.62 99.62 99.61 99.62 unch 437 10,879 -1,661
Dec00 000901 99.53 99.53 99.52 99.53 unch 507 11,836 -549
Mar01 000901 99.43 99.44 99.43 99.43 unch 871 13,658 +1,943
Jun01 000901 99.35 99.35 99.34 99.34 unch 1,287 7,724 -292
Sep01 000901 99.24 99.25 99.24 99.24 unch 105 16,925 +1,169
Dec01 000901 99.11 99.11 99.11 99.11 unch 0 3,014 -100
Mar02 000901 99.00 99.00 99.00 99.00 unch 0 2,864 -35
Jun02 000901 98.90 98.90 98.90 98.90 -0.02 150 786 +117
Sep02 000901 98.76 98.76 98.75 98.76 unch 0 36 +0
Dec02 000901 98.60 98.60 98.60 98.60 unch 0 30 +0
Total Volume and Open Interest 3,357 67,752 +592
3-Mth Euro-Yen(SIMEX)
Sep00 000901 99.62 99.62 99.61 99.62 +0.01 6,026 98,790 +1,608
Dec00 000901 99.51 99.53 99.51 99.53 +0.01 6,272 103,507 -1,826
Mar01 000901 99.43 99.44 99.42 99.43 unch 100 107,543 -830
Jun01 000901 99.34 99.35 99.33 99.35 unch 8,623 86,919 -1,253
Sep01 000901 99.24 99.25 99.23 99.24 -0.01 3,479 64,852 +231
Dec01 000901 99.10 99.11 99.10 99.11 unch 1,796 27,028 -386
Mar02 000901 99.00 99.00 99.00 99.00 -0.01 125 15,796 -4
Jun02 000901 98.90 98.90 98.89 98.89 -0.01 50 3,981 -50
Total Volume and Open Interest 26,471 512,089 -2,510
German Euro-Bund(EUREX)
Sep00 000901 104.89 105.78 104.88 105.76 +0.90 616,906 570,477 +16,295
Dec00 000901 104.64 105.50 104.64 105.50 +0.92 49,042 109,309 +11,505
Mar01 000901 104.88 105.60 104.88 105.60 +0.94 2,058 1,339 +12
Total Volume and Open Interest 668,006 681,125 +27,812
German Euro-Bobl(EUREX)
Sep00 000901 102.69 103.25 102.69 103.24 +0.58 231,069 287,262 +24,338
Dec00 000901 102.64 103.18 102.64 103.18 +0.58 21,790 57,147 +16,544
Mar01 000901 102.55 102.94 102.55 102.94 +0.58 660 590 -160
Total Volume and Open Interest 253,519 344,999 +40,722
Long Gilt(LIFFE)
Sep00 000901 112~25 113~10 112~12 113~07 +0~24 14,590 24,922 -3,260
Dec00 000901 112~08 112~31 112~02 112~29 +0~24 9,305 52,882 +5,414
Total Volume and Open Interest 23,895 77,804 +2,154
3-Mth Short Sterling(LIFFE)
Sep00 000901 93.69 93.71 93.68 93.71 +0.03 17,215 183,311 +2,237
Dec00 000901 93.55 93.59 93.54 93.59 +0.05 23,337 180,812 -5,547
Mar01 000901 93.53 93.58 93.52 93.57 +0.06 17,521 159,369 -3,197
Total Volume and Open Interest 74,914 843,387 -5,944
3-Mth Euribor(LIFFE)
Sep00 000901 95.125 95.165 95.120 95.165 +0.050 181,521 332,833 +1,183
Dec00 000901 94.725 94.800 94.715 94.795 +0.085 114,667 287,965 -2,380
Mar01 000901 94.675 94.775 94.665 94.770 +0.110 72,437 219,220 -2,890
Total Volume and Open Interest 459,044 1,357,274 +4,564
3-Mth Aus T-Bills(SFE)
Sep00 000901 93.46 93.51 93.46 93.50 +0.06 687 204,617 +0
Dec00 000901 93.33 93.40 93.33 93.40 +0.11 754 179,486 +0
Mar01 000901 93.29 93.36 93.29 93.35 +0.11 21 59,289 +0
Jun01 000901 93.29 93.36 93.29 93.34 +0.11 371 28,419 +0
Sep01 000901 93.29 93.34 93.28 93.34 +0.12 524 12,193 +0
Dec01 000901 93.31 93.34 93.31 93.34 +0.13 225 8,177 +0
Mar02 000901 93.34 93.34 93.34 93.34 +0.13 65 6,370 +0
Jun02 000901 93.30 93.34 93.30 93.34 +0.15 65 3,972 +0
Sep02 000901 93.28 93.33 93.28 93.33 +0.15 95 2,006 +0
Dec02 000901 93.31 93.32 93.31 93.32 +0.14 5 1,545 +0
Total Volume and Open Interest 2,812 510,495 +0
10-Year Aus T-Bonds(SFE)
Sep00 000901 93.80 93.94 93.79 93.89 +0.10 13,623 161,528 +4,512
Dec00 000901 93.81 93.93 93.81 93.93 +0.19 69 570 -297
Total Volume and Open Interest 13,692 162,098 +4,215
3-Year Aus T-Bonds(SFE)
Sep00 000901 93.70 93.78 93.69 93.78 +0.15 3,977 419,571 +0
Dec00 000901 93.70 93.78 93.70 93.78 +0.16 500 1,179 +0
Total Volume and Open Interest 4,477 420,750 +0
Gold(CMX)
Oct00 000901 278.2 278.9 277.8 278.3 -1.3 1,594 7,927 -207
Dec00 000901 281.3 281.5 280.7 280.9 -1.2 34,241 72,478 -7,014
Feb01 000901 284.0 284.1 283.5 283.5 -1.2 133 11,880 +116
Apr01 000901 286.0 286.0 286.0 286.0 -1.2 231 3,653 -179
Jun01 000901 289.3 289.3 288.5 288.5 -1.2 73 8,447 +16
Aug01 000901 291.0 291.0 291.0 291.0 -1.2 1 2,845 +0
Total Volume and Open Interest 36,273 124,067 -7,268
Silver(CMX)
Sep00 000901 498.5 501.0 498.5 500.4 +0.1 2,319 5,231 -4,003
Dec00 000901 503.5 505.0 502.5 504.7 +0.2 21,895 60,323 -940
Mar01 000901 509.0 509.6 508.0 509.6 +0.2 211 2,323 -20
May01 000901 512.4 512.4 512.4 512.4 +0.2 4 1,194 +0
Jul01 000901 515.0 515.0 515.0 515.0 +0.2 10 1,794 +5
Total Volume and Open Interest 24,445 77,857 -4,959
Platinum(NYM)
Oct00 000901 588.0 598.0 588.0 595.3 +8.6 358 9,081 -29
Jan01 000901 582.0 583.3 579.0 583.3 +10.6 17 1,020 -17
Total Volume and Open Interest 375 10,106 -46
Palladium(NYME)
Sep00 000901 710.00 724.70 710.00 724.70 +7.95 12 114 -14
Dec00 000901 731.00 731.00 725.00 726.70 +7.95 31 1,595 +13
Mar01 000901 730.00 730.00 721.70 721.70 +7.95 0 59 +0
Total Volume and Open Interest 43 1,768 -1
Copper(CMX)
Sep00 000901 88.90 88.90 88.40 88.90 +0.40 2,886 8,983 -5,017
Dec00 000901 89.85 89.95 89.30 89.75 +0.25 7,797 49,028 +1,518
Mar01 000901 89.40 89.90 89.30 89.75 +0.30 328 5,620 +41
May01 000901 89.60 89.60 89.60 89.60 +0.45 4 1,584 +0
Jul01 000901 89.40 89.40 89.40 89.40 +0.55 4 1,011 +0
Total Volume and Open Interest 11,267 80,980 -3,369
DJIA Index(CBOT)
Sep00 000901 11305 11365 11245 11265 +5 11,196 14,630 +373
Dec00 000901 11450 11510 11405 11413 +4 473 2,536 +218
Mar01 000901 11580 11615 11564 11564 +4 1 9 -1
Jun01 000901 11720 11720 11720 11720 +4      
Total Volume and Open Interest 11,162 16,585 -6
S & P 500(CME)
Sep00 000901 1530.50 1534.00 1519.00 1523.30 +2.10 91,195 307,803 -14,423
Dec00 000901 1553.50 1556.50 1542.50 1546.20 +2.10 31,988 99,509 +17,743
Mar01 000901 1570.00 1579.90 1566.40 1570.00 +2.10 7 1,577 +0
Jun01 000901 1603.00 1604.00 1590.50 1594.10 +2.10 4 1,325 +2
Total Volume and Open Interest 123,201 410,372 +3,322
S & P 500 E-Mini(Globex)
Sep00 000901 1522.75 1540.00 1519.25 1523.25 +2.00 59,888 45,039 -8,109
Dec00 000901 1548.25 1565.75 1541.75 1546.25 +2.25 261 290 +128
Total Volume and Open Interest 60,149 45,329 -7,981
NASDAQ 100(CME)
Sep00 000901 4140.00 4159.00 4065.00 4118.00 +24.00 15,814 33,277 +1,650
Dec00 000901 4205.00 4210.00 4157.00 4183.50 +24.50 499 2,991 +453
Mar01 000901 4246.00 4246.00 4246.00 4246.00 +24.50 0 24 +0
Total Volume and Open Interest 16,313 36,292 +2,103
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000901 4089.5 4186.0 4064.0 4118.0 +24.0 28,085 34,727 +161
Dec00 000901 4198.0 4251.0 4132.5 4183.5 +24.5 26 37 +13
Total Volume and Open Interest 28,111 34,764 +184
NYSE Composite(NYBOT)
Sep00 000901 679.50 681.00 676.75 678.75 +2.75      
Dec00 000901 687.25 689.25 687.00 688.00 +2.75      
Mar01 000901 697.25 697.25 697.25 697.25 +2.75      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Sep00 000901 547.00 550.00 545.00 549.25 +6.00 1,102 12,952 +97
Dec00 000901 556.00 558.00 556.00 557.15 +6.00 87 928 +87
Mar01 000901 563.15 563.15 563.15 563.15 +6.00      
Total Volume and Open Interest 1,189 13,880 +184
Russell 2000(CME)
Sep00 000901 541.00 543.50 536.25 542.00 +4.95 1,892 12,195 +471
Dec00 000901 549.20 549.70 549.20 549.20 +4.95 109 684 +84
Mar01 000901 556.75 557.25 556.75 556.75 +4.95      
Total Volume and Open Interest 2,001 12,879 +555
Value Line(KCBT)
Sep00 000901 1175.00 1176.00 1163.00 1172.50 +8.00 30 202 +5
Total Volume and Open Interest 34 209 +8
Nikkei 225(CME)
Sep00 000901 16920 16925 16785 16830 -190 1,103 14,899 +3
Dec00 000901 17000 17000 16850 16860 -190 65 1,229 +42
Total Volume and Open Interest 1,168 16,128 +45
Nikkei 225(SIMEX)
Sep00 000901 17015 17045 16695 16730 -120 11,736 101,719 -1,002
Dec00 000901 17015 17030 16700 16720 -120 648 8,650 +483
Mar01 000901 16740 16740 16740 16740 -120 0 3,795 +0
Total Volume and Open Interest 12,384 114,574 -519
CAC 40(MATIF)
Sep00 000901 6640.5 6854.0 6637.5 6839.0 +179.0 58,967 255,882 +31,728
Oct00 000901 6687.5 6865.0 6687.5 6862.0 +204.0 1,098 66 +30
Nov00 000901 6890.0 6890.0 6890.0 6890.0        
DAX Index(EUREX)
Sep00 000901 7242.0 7412.5 7242.0 7370.5 +110.5 26,816 166,798 +390
Dec00 000901 7332.0 7491.0 7332.0 7461.0 +112.0 342 4,300 +744
Mar01 000901 7497.5 7589.0 7497.5 7559.5 +113.0 21 503 +142
Total Volume and Open Interest 27,179 171,601 +1,276
FT-SE 100(LIFFE)
Sep00 000901 6661.00 6855.00 6661.00 6799.00 +112.00 43,320 264,438 -4,921
Dec00 000901 6764.00 6935.50 6763.00 6885.00 +114.50 16,062 35,734 +8,134
Mar01 000901 6947.00 6947.00 6947.00 6947.00 +112.50 0 3,515 +0
Total Volume and Open Interest 59,382 303,687 +3,213
SPI 200(SFE)
Sep00 000901 3309.0 3344.0 3307.0 3338.0 +45.0 139 127,100 +0
Dec00 000901 3337.0 3373.0 3337.0 3366.0 +45.0 2 8,109 +0
Mar01 000901 3381.0 3381.0 3381.0 3381.0 +45.0 0 1,268 +0
Total Volume and Open Interest 141 136,651 +0
GSCI(CME)
Sep00 000901 244.00 245.50 243.10 244.70 +0.35 169 34,083 -84
Oct00 000901 241.80 242.25 241.00 241.80 +0.10 52 177 +48
Nov00 000901 240.00 240.00 239.00 240.00 +0.50      
Total Volume and Open Interest 221 34,261 -36
Bridge CRB Index(NYBOT)
Nov00 000901 225.60 226.40 225.60 226.25 +0.65 150 578 +7
Jan01 000901 225.65 226.20 225.65 226.00 +0.65 4 652 +0
Feb01 000901 224.15 224.70 224.15 224.25 +0.40 1 350 +1
Total Volume and Open Interest 155 1,580 +8
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