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 September 06, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep00 000906 497.00 497.00 484.50 485.25 -16.75 3,496 2,642 -1,184
Nov00 000906 508.50 509.00 494.50 495.25 -17.50 46,489 87,411 +3,822
Jan01 000906 518.00 518.50 504.75 505.00 -17.75 2,265 13,291 -351
Mar01 000906 526.00 526.50 513.50 514.25 -17.25 3,235 11,364 +1,309
May01 000906 533.00 533.00 520.50 521.50 -16.25 2,724 10,615 +1,974
Jul01 000906 541.00 541.50 529.00 529.25 -16.25 3,621 12,965 +1,890
Aug01 000906 538.50 538.50 529.00 529.00 -16.00 116 233 +69
Total Volume and Open Interest 62,222 140,918 +7,538
Soybean Meal(CBOT)
Sep00 000906 170.60 170.70 166.30 167.00 -4.90 4,429 6,650 -1,800
Oct00 000906 170.00 170.00 165.50 166.30 -5.00 6,952 20,071 +1,226
Dec00 000906 171.50 171.50 167.10 167.60 -5.20 19,535 53,204 +5,930
Jan01 000906 171.50 172.10 168.00 168.20 -5.00 1,427 9,746 +53
Mar01 000906 172.50 173.20 169.20 169.40 -4.60 542 7,891 +250
May01 000906 173.00 173.70 170.00 170.00 -4.80 421 4,719 +208
Jul01 000906 175.50 175.50 172.00 172.00 -4.90 293 2,560 +205
Aug01 000906 174.50 174.50 171.50 171.50 -3.70 85 336 +2
Total Volume and Open Interest 33,747 105,621 +6,112
Soybean Oil(CBOT)
Sep00 000906 15.85 15.85 15.41 15.45 -0.49 5,831 5,048 -1,255
Oct00 000906 15.97 15.98 15.54 15.58 -0.48 7,865 24,724 -82
Dec00 000906 16.37 16.38 15.94 15.96 -0.51 11,955 62,053 -358
Jan01 000906 16.63 16.64 16.23 16.25 -0.48 1,422 17,699 +491
Mar01 000906 17.01 17.01 16.60 16.60 -0.48 256 9,683 +291
May01 000906 17.33 17.35 16.95 16.97 -0.46 170 8,140 +390
Jul01 000906 17.70 17.70 17.30 17.30 -0.46 84 5,717 +184
Aug01 000906 17.90 17.90 17.40 17.40 -0.41 7 1,199 +81
Total Volume and Open Interest 27,613 138,754 -169
Canola(WCE)
Sep00 000906 258.0 258.0 258.0 258.0 -4.3 0 198 -1,934
Nov00 000906 265.9 266.0 261.0 261.5 -6.0 5,447 44,471 -508
Jan01 000906 271.8 272.0 267.3 267.9 -6.1 455 8,714 +599
Mar01 000906 277.3 277.3 272.8 273.3 -5.9 168 1,680 +179
May01 000906 280.5 280.8 278.5 278.5 -5.5 112 43 +0
Total Volume and Open Interest 6,299 55,294 -1,553
Corn(CBOT)
Sep00 000906 184.75 184.75 181.50 181.75 -4.50 7,739 12,977 -8,532
Nov00 000906 192.00 192.50 189.50 189.50 -4.50 253 2,535 +169
Dec00 000906 196.00 196.50 193.50 193.75 -4.25 61,726 222,291 +5,958
Jan01 000906 200.00 200.00 197.00 197.00 -4.50 24 555 +15
Mar01 000906 208.00 208.25 205.50 205.75 -4.25 9,882 61,833 +3,302
May01 000906 215.00 215.25 212.50 212.75 -3.75 1,071 16,467 +437
Total Volume and Open Interest 82,507 357,103 +2,174
Wheat(CBOT)
Sep00 000906 251.00 251.00 245.50 247.50 -5.50 3,353 1,913 -2,121
Dec00 000906 268.50 268.50 262.25 264.00 -5.50 20,944 99,764 +1,479
Mar01 000906 284.00 284.50 278.50 280.50 -5.25 1,886 23,507 +441
May01 000906 294.00 294.25 289.00 290.50 -4.75 365 1,365 +35
Jul01 000906 303.50 303.50 297.75 299.00 -5.25 844 10,407 +787
Total Volume and Open Interest 27,423 137,624 +620
Wheat(KCBT)
Sep00 000906 293.25 293.25 288.50 289.50 -5.50 272 986 -374
Dec00 000906 308.00 308.50 303.00 304.75 -5.50 9,395 60,701 +790
Mar01 000906 322.50 322.50 317.00 318.25 -5.75 1,702 15,460 +648
May01 000906 326.00 328.00 324.50 325.50 -6.25 6 1,714 +1
Jul01 000906 336.00 336.00 332.00 332.50 -6.00 711 2,092 +188
Total Volume and Open Interest 12,086 80,971 +1,253
Wheat(MGE)
Sep00 000906 300.00 300.00 299.00 299.00 -3.50 104 293 +9
Dec00 000906 315.50 315.75 313.00 313.50 -3.50 1,980 17,300 -332
Mar01 000906 330.00 330.50 328.25 328.25 -3.75 340 4,848 -23
May01 000906 338.50 339.25 337.50 337.50 -3.25 9 758 +4
Jul01 000906 347.00 347.00 345.00 345.25 -2.75 36 285 +3
Total Volume and Open Interest 2,479 23,696 -329
Oats(CBOT)
Sep00 000906 99.75 99.75 98.00 98.50 -1.75 20 54 -277
Dec00 000906 109.50 109.50 108.50 109.00 -1.00 786 11,938 +348
Mar01 000906 119.00 119.00 118.25 118.25 -1.25 91 1,647 +96
May01 000906 124.25 124.25 123.75 123.75 -0.50 0 153 +10
Total Volume and Open Interest 897 13,919 +177
Rough Rice(CBOT)
Sep00 000906 6.28 6.29 6.26 6.28 +0.03 8 383 -226
Nov00 000906 6.12 6.16 6.09 6.14 unch 298 2,784 +32
Jan01 000906 6.22 6.27 6.22 6.27 unch 64 2,283 +12
Mar01 000906 6.37 6.39 6.37 6.39 -0.02 0 501 +8
Total Volume and Open Interest 370 6,064 -166
Live Cattle(CME)
Oct00 000906 66.700 66.725 66.250 66.300 -0.375 6,917 58,236 -637
Dec00 000906 68.725 68.800 68.425 68.500 -0.225 2,918 32,630 +318
Feb01 000906 70.200 70.375 70.100 70.125 -0.125 1,148 16,047 +305
Apr01 000906 72.400 72.450 72.250 72.300 -0.150 1,133 9,069 -133
Jun01 000906 70.200 70.225 70.075 70.100 -0.125 285 3,704 +89
Aug01 000906 70.400 70.400 70.300 70.300 unch 47 2,749 +28
Total Volume and Open Interest 12,499 122,655 -9
Feeder Cattle(CME)
Sep00 000906 84.375 84.550 84.250 84.400 +0.025 332 3,279 +29
Oct00 000906 84.450 84.500 84.100 84.400 -0.025 1,478 7,147 +115
Nov00 000906 85.150 85.250 84.850 85.000 -0.075 648 3,792 +129
Jan01 000906 85.875 85.950 85.500 85.725 -0.100 195 2,671 +27
Mar01 000906 85.850 85.900 85.500 85.850 +0.025 147 1,334 +77
Apr01 000906 85.750 86.100 85.700 86.000 +0.150 23 334 +2
May01 000906 85.750 86.100 85.725 86.000 +0.200 73 765 +11
Total Volume and Open Interest 2,901 19,327 -1,494
Lean Hogs(CME)
Oct00 000906 54.300 54.525 54.000 54.275 +0.150 4,704 19,096 -345
Dec00 000906 51.300 51.575 51.000 51.150 unch 2,138 11,946 -42
Feb01 000906 52.000 52.175 51.775 51.900 -0.075 328 3,881 +41
Apr01 000906 50.350 50.775 50.325 50.325 -0.025 118 1,692 +15
Jun01 000906 57.100 57.400 57.050 57.250 +0.250 71 675 +16
Jul01 000906 56.750 56.950 56.675 56.850 +0.150 24 219 +8
Aug01 000906 54.600 54.850 54.600 54.825 -0.025 8 119 +5
Oct01 000906 47.450 47.500 47.300 47.300 -0.600 3 5 +1
Total Volume and Open Interest 7,397 37,635 -300
Pork Bellies(CME)
Feb01 000906 65.950 67.900 65.850 66.475 +0.825 558 1,785 +1
Mar01 000906 65.900 67.500 65.700 66.300 +1.300 27 34 +3
May01 000906 66.300 68.000 66.300 66.300 unch 8 6 -5
Jul01 000906 68.000 68.000 67.200 68.000 +0.300 0 3 +0
Total Volume and Open Interest 593 1,828 -1
Cocoa(NYBOT)
Sep00 000906 770 780 770 780 +5 17 54 -17
Dec00 000906 817 822 811 821 -1 4,850 52,119 -20
Mar01 000906 841 852 840 851 +1 1,010 19,027 +426
May01 000906 865 875 863 875 +4 186 8,809 +114
Jul01 000906 890 897 890 897 +1 52 8,007 +17
Sep01 000906 915 920 915 920 -1 51 7,151 +48
Dec01 000906 947 954 947 954 -1 623 9,129 +600
Total Volume and Open Interest 6,789 120,132 +1,168
Coffee "C"(NYBOT)
Sep00 000906 74.50 75.25 74.50 75.25 +2.15 307 372 -14
Dec00 000906 78.75 81.00 78.75 80.30 +1.80 5,304 30,334 +481
Mar01 000906 84.40 85.75 84.25 85.10 +1.80 1,005 5,626 +159
May01 000906 87.00 88.10 87.00 88.00 +1.80 113 1,793 +17
Jul01 000906 89.75 90.90 89.75 90.90 +1.80 142 816 +52
Sep01 000906 92.80 93.80 92.00 93.80 +1.80 77 1,464 +53
Total Volume and Open Interest 6,989 40,564 +784
Orange Juice(NYBOT)
Sep00 000906 73.25 74.00 72.50 72.70 -0.80 130 519 -46
Nov00 000906 73.10 73.25 71.10 71.80 -1.50 598 17,671 +71
Jan01 000906 75.35 75.40 73.00 73.70 -1.60 76 4,905 +11
Mar01 000906 77.50 77.50 75.00 75.90 -1.45 70 4,652 +17
May01 000906 78.00 78.00 77.00 77.75 -1.45 0 715 +0
Total Volume and Open Interest 4,874 29,153 +53
Sugar #11(NYBOT)
Oct00 000906 10.50 10.63 10.33 10.40 -0.03 21,275 68,601 -1,149
Mar01 000906 10.28 10.40 10.12 10.19 unch 10,203 53,701 +2,659
May01 000906 9.93 9.95 9.80 9.82 +0.02 1,028 12,958 +288
Jul01 000906 9.44 9.46 9.25 9.33 +0.04 1,150 14,750 +542
Oct01 000906 9.12 9.14 8.98 9.04 +0.04 344 10,951 -51
Total Volume and Open Interest 34,096 166,363 +2,227
London Cocoa(LCE)
Sep00 000906 594 596 589 596 +3 929 12,688 -500
Dec00 000906 625 626 618 626 +3 1,565 57,879 +219
Mar01 000906 646 648 639 647 +3 770 41,509 +108
May01 000906 662 663 659 663 +3 145 20,567 +60
Jul01 000906 679 679 679 679 +3 50 8,319 -33
Sep01 000906 692 694 692 694 +3 50 6,159 -39
Dec01 000906 719 719 719 719 +3 0 4,977 +0
Total Volume and Open Interest 3,509 181,046 -185
London Coffee(LCE)
Sep00 000906 790.00 812.00 790.00 812.00 +19.00 435 4,411 -296
Nov00 000906 800.00 820.00 795.00 817.00 +19.00 2,334 36,590 -104
Jan01 000906 801.00 820.00 801.00 820.00 +15.00 829 10,866 +289
Mar01 000906 820.00 825.00 815.00 825.00 +10.00 621 3,658 +134
May01 000906 842.00 845.00 841.00 843.00 +8.00 41 2,127 -63
Jul01 000906 864.00 869.00 864.00 864.00 +8.00 15 423 +14
Total Volume and Open Interest 4,275 58,225 -26
London Sugar(LCE)
Oct00 000906 269.00 269.60 266.90 267.60 -1.60 3,521 10,337 -609
Dec00 000906 268.00 269.50 266.50 267.60 -1.20 1,111 12,499 +2
Mar01 000906 266.50 269.00 265.00 266.70 -0.50 1,305 11,611 +716
May01 000906 261.60 263.00 261.30 262.80 -0.60 154 1,856 +35
Aug01 000906 258.30 258.30 258.30 258.30 -0.60 25 3,148 +0
Total Volume and Open Interest 6,116 41,434 +144
Cotton(NYBOT)
Oct00 000906 64.69 65.05 64.10 64.36 -0.18 429 4,503 -74
Dec00 000906 66.70 67.05 65.99 66.28 -0.20 5,108 45,490 -83
Mar01 000906 68.20 68.40 67.50 67.85 -0.11 439 11,096 +74
May01 000906 68.75 68.90 68.15 68.45 -0.05 78 7,335 +29
Jul01 000906 69.30 69.45 69.10 69.10 +0.05 25 2,504 +0
Oct01 000906 65.75 65.75 65.75 65.75 -0.35 0 604 +0
Total Volume and Open Interest 14,608 74,934 -50
Lumber(CME)
Sep00 000906 218.1 219.7 213.6 217.5 -0.1 411 1,002 -55
Nov00 000906 236.2 236.2 230.3 234.2 -3.0 385 1,863 +121
Jan01 000906 248.3 249.3 245.4 247.9 -1.2 81 547 +34
Mar01 000906 257.9 259.5 257.8 258.5 unch 60 399 +29
Total Volume and Open Interest 959 3,931 +142
Crude Oil(NYM)
Oct00 000906 34.03 34.95 33.85 34.90 +1.07 55,722 120,838 +3,169
Nov00 000906 33.25 34.10 33.15 33.98 +1.00 28,997 58,819 +3,819
Dec00 000906 32.60 33.28 32.45 33.22 +0.91 11,279 50,055 +2,128
Jan01 000906 32.00 32.52 31.85 32.52 +0.83 3,261 23,063 -151
Feb01 000906 31.30 31.90 31.30 31.87 +0.76 2,914 12,365 +212
Mar01 000906 30.67 31.30 30.67 31.30 +0.71 906 12,594 +357
Apr01 000906 30.27 30.76 30.20 30.76 +0.65 1,182 6,536 +103
May01 000906 29.80 30.25 29.80 30.25 +0.59 291 7,090 +102
Jun01 000906 29.40 29.77 29.25 29.77 +0.53 1,768 21,395 -601
Jul01 000906 28.90 29.33 28.90 29.33 +0.47 524 8,727 +54
Total Volume and Open Interest 111,403 432,738 +11,101
Heating Oil(NYM)
Oct00 000906 98.50 100.00 98.10 99.66 +1.69 17,365 47,223 -2,521
Nov00 000906 97.90 99.20 97.50 99.02 +1.67 5,836 25,265 -95
Dec00 000906 96.90 98.20 96.70 98.12 +1.77 4,113 29,181 -454
Jan01 000906 95.70 97.00 95.70 96.87 +1.77 2,631 20,587 +203
Feb01 000906 92.70 94.10 92.70 93.92 +1.82 1,361 14,884 -361
Mar01 000906 87.05 88.35 87.05 88.22 +1.82 1,291 10,323 -52
Apr01 000906 83.00 83.80 82.75 83.72 +1.62 341 5,885 -32
May01 000906 79.00 80.25 79.00 80.22 +1.47 79 3,089 +26
Jun01 000906 77.00 77.67 76.70 77.67 +1.32 86 3,060 +36
Jul01 000906 76.40 76.77 76.20 76.77 +1.32 36 824 +0
Total Volume and Open Interest 33,545 164,401 -4,954
Unleaded Gas(NYM)
Oct00 000906 97.25 100.00 96.80 99.80 +3.09 12,341 32,997 -918
Nov00 000906 92.30 94.90 92.20 94.78 +2.74 3,706 10,494 +27
Dec00 000906 89.00 91.58 88.70 91.58 +2.64 1,196 7,422 +155
Jan01 000906 87.15 89.50 87.15 89.50 +2.50 577 2,649 -89
Feb01 000906 88.10 88.55 88.10 88.55 +2.35 643 2,789 +291
Mar01 000906 88.30 88.30 88.30 88.30 +2.25 313 2,011 +151
Apr01 000906 91.15 92.65 91.00 92.65 +2.10 738 3,214 +334
May01 000906 90.00 91.25 90.00 91.25 +2.05 100 720 +93
Total Volume and Open Interest 19,790 65,468 -266
Natural Gas(NYM)
Oct00 000906 4.980 5.100 4.960 5.071 +0.121 26,096 51,426 +858
Nov00 000906 5.065 5.180 5.045 5.157 +0.127 8,635 24,750 +1,122
Dec00 000906 5.145 5.245 5.130 5.233 +0.129 5,594 38,243 +1,798
Jan01 000906 5.090 5.200 5.070 5.172 +0.129 3,142 30,564 -2,215
Feb01 000906 4.810 4.900 4.790 4.884 +0.121 1,640 18,986 +123
Mar01 000906 4.530 4.600 4.520 4.597 +0.114 1,176 22,568 +360
Apr01 000906 4.245 4.300 4.225 4.297 +0.109 2,092 13,871 -5
May01 000906 4.110 4.190 4.110 4.185 +0.107 2,386 8,693 -23
Total Volume and Open Interest 60,376 353,876 +353,876
Brent Crude Oil(IPE)
Oct00 000906 33.05 34.30 33.03 34.28 +1.30 29,720 70,845 +5,283
Nov00 000906 32.45 33.40 32.45 33.34 +1.04 21,024 50,961 +2,069
Dec00 000906 31.77 32.54 31.77 32.54 +0.90 9,682 41,188 +1,854
Jan01 000906 31.24 31.75 31.09 31.75 +0.81 2,788 22,129 +975
Feb01 000906 30.32 30.96 30.32 30.96 +0.72 952 11,540 +262
Mar01 000906 29.67 30.18 29.67 30.18 +0.60 264 9,121 +14
Apr01 000906 29.07 29.50 29.07 29.50 +0.52 216 4,301 +144
May01 000906 28.58 28.90 28.58 28.90 +0.45 109 1,925 +85
Total Volume and Open Interest 67,039 254,372 +12,645
Gas Oil(IPE)
Sep00 000906 316.50 319.00 315.00 319.00 +5.25 7,239 24,388 +643
Oct00 000906 309.50 311.00 308.00 311.00 +4.50 8,842 39,519 +640
Nov00 000906 301.00 303.00 301.00 303.00 +4.25 2,996 18,243 +896
Dec00 000906 293.25 295.75 293.00 295.75 +4.50 1,659 25,918 +201
Jan01 000906 287.00 288.50 286.00 288.50 +4.75 944 8,134 +447
Feb01 000906 277.50 278.25 277.50 278.25 +5.00 59 5,125 -30
Mar01 000906 265.75 266.50 265.75 266.50 +4.75 1 3,868 +1
Apr01 000906 256.75 256.75 256.75 256.75 +4.50 150 2,436 +50
Total Volume and Open Interest 22,340 137,723 +3,198
US Dollar Index(NYBOT)
Sep00 000906 112.35 114.20 112.33 114.10 +1.70 2,500 5,132 +78
Dec00 000906 112.17 114.00 112.17 113.90 +1.75 151 2,326 +88
Mar01 000906 113.70 113.70 113.70 113.70 +1.80 1,190 7,463 +7,463
Total Volume and Open Interest 2,651 7,463 +166
Australian Dollar(IMM)
Sep00 000906 56.51 56.66 56.34 56.53 -0.41 2,638 20,553 -30
Dec00 000906 56.54 56.68 56.43 56.55 -0.42 526 2,673 +240
Mar01 000906 56.60 56.60 56.57 56.57 -0.43 0 701 +0
Total Volume and Open Interest 3,164 23,929 +210
British Pound(IMM)
Sep00 000906 144.90 145.24 143.88 143.92 -1.50 7,550 42,613 +58
Dec00 000906 145.00 145.44 144.10 144.10 -1.50 938 2,529 +538
Mar01 000906 144.20 144.30 144.20 144.30 -1.50 0 18 +0
Total Volume and Open Interest 8,488 45,161 +596
Canadian Dollar(IMM)
Sep00 000906 67.66 67.69 67.38 67.53 -0.29 6,198 50,780 +82
Dec00 000906 67.84 67.84 67.52 67.67 -0.29 785 12,060 +456
Mar01 000906 67.93 67.93 67.72 67.83 -0.29 37 785 +16
Jun01 000906 68.00 68.00 67.95 67.99 -0.29 0 146 +0
Total Volume and Open Interest 7,020 63,791 +554
Japanese Yen(IMM)
Sep00 000906 94.75 94.87 94.45 94.65 -0.04 16,842 66,850 -3,830
Dec00 000906 96.26 96.40 95.95 96.14 -0.03 1,474 4,745 -515
Mar01 000906 97.66 97.66 97.66 97.66 -0.02 34 224 +8
Total Volume and Open Interest 18,350 71,820 -4,337
Swiss Franc(IMM)
Sep00 000906 57.00 57.03 56.21 56.29 -1.05 18,354 55,525 +5,994
Dec00 000906 57.49 57.49 56.64 56.73 -1.06 1,446 5,256 +617
Mar01 000906 57.12 57.20 57.12 57.16 -1.06 0 9 +0
Total Volume and Open Interest 19,800 60,790 +6,611
EuroFX(IMM)
Sep00 000906 88.22 88.27 86.94 87.09 -1.85 18,679 71,963 +2,151
Dec00 000906 88.63 88.66 87.34 87.47 -1.87 1,908 5,233 +1,248
Mar01 000906 88.70 88.70 87.80 87.82 -1.88 64 264 +22
Total Volume and Open Interest 20,651 77,460 +3,584
Mexican Peso(IMM)
Sep00 000906 10730.0 10750.0 10650.0 10665.0 -85.0 8,297 12,578 -872
Dec00 000906 10480.0 10480.0 10360.0 10390.0 -90.0 469 2,433 +112
Total Volume and Open Interest 8,869 18,636 -795
30-Year T-Bonds(CBOT)
Sep00 000906 100~18 100~18 99~31 100~02 -0~16 21,203 92,474 -20,928
Dec00 000906 100~20 100~20 100~00 100~05 -0~15 148,631 341,132 +9,697
Mar01 000906 100~16 100~16 100~05 100~05 -0~17 4 1,189 -6
Total Volume and Open Interest 169,838 434,930 -11,237
Municipal Bonds(CBOT)
Sep00 000906 100~00 100~01 99~22 99~23 -0~12 1,181 14,969 -1,107
Dec00 000906 99~10 99~12 98~30 98~31 -0~13 1,664 7,644 +871
Total Volume and Open Interest 2,845 22,613 -236
10-Year T-Notes(CBOT)
Sep00 000906 100~170 100~170 100~075 100~090 -0~080 28,729 140,108 -43,523
Dec00 000906 100~145 100~145 100~050 100~060 -0~090 141,821 429,422 +42,750
Total Volume and Open Interest 170,550 570,008 -773
5-Year T-Notes(CBOT)
Sep00 000906 100~050 100~050 100~025 100~035 -0~040 23,616 54,969 -19,878
Dec00 000906 100~095 100~105 100~070 100~080 -0~035 50,427 334,555 +21,653
Mar01 000906 100~080 100~080 100~080 100~080 -0~060 0 7 +0
Total Volume and Open Interest 74,043 389,531 +1,775
2 Year T-Notes(CBOT)
Sep00 000906 99~100 99~100 99~094 99~096 -0~007 3,664 7,978 -4,442
Dec00 000906 99~112 99~114 99~108 99~110 -0~007 5,649 38,965 +2,244
Total Volume and Open Interest 9,313 46,943 -2,198
3-Mth T-Bills(IMM)
Dec00 000906 93.90 93.93 93.90 93.93 +0.04 4 665 +1
Total Volume and Open Interest 36 2,225 +5
Eurodollars(IMM)
Sep00 000906 93.345 93.345 93.335 93.340 -0.013 40,874 533,201 -6,249
Dec00 000906 93.220 93.225 93.200 93.210 -0.025 57,512 550,780 -4,939
Mar01 000906 93.335 93.340 93.305 93.315 -0.030 107,144 536,400 -4,428
Jun01 000906 93.330 93.330 93.295 93.305 -0.035 46,007 302,034 +3,819
Sep01 000906 93.320 93.320 93.290 93.295 -0.035 29,801 261,626 -1,488
Dec01 000906 93.250 93.250 93.220 93.230 -0.030 9,406 182,285 +570
Mar02 000906 93.300 93.300 93.275 93.280 -0.035 7,866 143,840 +1,521
Jun02 000906 93.300 93.300 93.265 93.265 -0.040 6,644 108,164 -257
Sep02 000906 93.285 93.290 93.260 93.265 -0.040 5,002 99,265 +1,481
Dec02 000906 93.230 93.230 93.200 93.200 -0.045 2,925 76,752 +319
Mar03 000906 93.275 93.275 93.240 93.245 -0.050 3,525 72,558 +463
Jun03 000906 93.255 93.255 93.220 93.225 -0.050 2,663 49,818 +262
Total Volume and Open Interest 337,737 3,311,443 -6,735
3-Mth Euro-Yen(IMM)
Sep00 000906 99.61 99.61 99.61 99.61 unch 264 10,344 -629
Dec00 000906 99.51 99.51 99.51 99.51 unch 197 11,440 -505
Mar01 000906 99.43 99.43 99.43 99.43 unch 330 13,777 +56
Jun01 000906 99.33 99.33 99.33 99.33 unch 33 7,623 +17
Sep01 000906 99.22 99.23 99.22 99.23 unch 388 17,146 +116
Dec01 000906 99.10 99.10 99.09 99.09 -0.01 0 3,029 +0
Mar02 000906 98.99 98.99 98.98 98.99 unch 0 2,829 -35
Jun02 000906 98.87 98.87 98.87 98.87 -0.02 0 614 -10
Sep02 000906 98.76 98.76 98.76 98.76 unch 0 36 +0
Dec02 000906 98.60 98.60 98.60 98.60 unch 0 30 +0
Total Volume and Open Interest 1,212 66,868 -990
3-Mth Euro-Yen(SIMEX)
Sep00 000906 99.61 99.61 99.61 99.61 unch 1,862 91,284 -329
Dec00 000906 99.51 99.51 99.50 99.51 unch 3,227 103,690 -1,158
Mar01 000906 99.43 99.43 99.42 99.43 unch 1,869 110,796 -458
Jun01 000906 99.34 99.34 99.32 99.33 unch 1,522 87,040 -682
Sep01 000906 99.23 99.23 99.22 99.22 unch 1,085 65,593 +155
Dec01 000906 99.10 99.10 99.09 99.09 unch 1,411 28,087 +510
Mar02 000906 98.99 98.99 98.99 98.99 unch 0 15,574 -200
Jun02 000906 98.88 98.88 98.88 98.88 unch 0 4,334 -200
Total Volume and Open Interest 11,084 510,204 -2,254
German Euro-Bund(EUREX)
Sep00 000906 105.42 105.50 104.84 104.91 -0.58 692,927 504,644 -80,468
Dec00 000906 105.18 105.23 104.60 104.67 -0.56 274,105 218,137 +37,007
Mar01 000906 105.20 105.20 104.75 104.75 -0.54 3,163 2,519 +1,120
Total Volume and Open Interest 970,195 725,300 -42,341
German Euro-Bobl(EUREX)
Sep00 000906 103.05 103.05 102.56 102.58 -0.49 301,685 261,213 -30,013
Dec00 000906 103.05 103.05 102.56 102.59 -0.44 117,889 123,247 +22,796
Mar01 000906 102.34 102.34 102.34 102.34 -0.43 4,874 571 +24
Total Volume and Open Interest 424,448 385,031 -7,193
Long Gilt(LIFFE)
Sep00 000906 112~28 113~01 112~19 112~19 -0~10 7,738 14,282 -3,625
Dec00 000906 112~18 112~23 112~06 112~07 -0~11 20,347 62,735 +3,869
Total Volume and Open Interest 29,195 77,017 +244
3-Mth Short Sterling(LIFFE)
Sep00 000906 93.70 93.74 93.69 93.74 +0.04 15,059 177,414 -1,559
Dec00 000906 93.58 93.65 93.56 93.64 +0.06 14,623 174,293 -2,607
Mar01 000906 93.56 93.65 93.55 93.64 +0.08 11,403 152,294 +344
Total Volume and Open Interest 56,025 827,426 -1,760
3-Mth Euribor(LIFFE)
Sep00 000906 95.130 95.130 95.090 95.095 -0.045 70,058 326,658 -541
Dec00 000906 94.735 94.735 94.675 94.675 -0.070 68,173 287,312 +6,800
Mar01 000906 94.710 94.715 94.650 94.650 -0.075 57,850 213,186 +2,062
Total Volume and Open Interest 264,366 1,346,902 -274,892
3-Mth Aus T-Bills(SFE)
Sep00 000906 93.51 93.58 93.45 93.47 -0.05 1,216 124,106 -38,804
Dec00 000906 93.43 93.50 93.37 93.40 -0.05 4,136 194,860 -14,300
Mar01 000906 93.41 93.47 93.35 93.37 -0.06 3,649 61,334 +925
Jun01 000906 93.44 93.49 93.38 93.40 -0.04 1,624 31,128 +1,049
Sep01 000906 93.46 93.48 93.39 93.42 -0.03 698 12,651 +374
Dec01 000906 93.46 93.48 93.39 93.42 -0.03 227 8,457 +152
Mar02 000906 93.39 93.41 93.39 93.41 -0.04 460 6,199 -31
Jun02 000906 93.44 93.44 93.38 93.41 -0.03 450 4,200 +119
Sep02 000906 93.40 93.40 93.40 93.40 -0.02 83 2,011 +0
Dec02 000906 93.38 93.38 93.38 93.38 -0.02 10 1,570 -5
Total Volume and Open Interest 12,603 450,917 -50,591
10-Year Aus T-Bonds(SFE)
Sep00 000906 93.99 94.07 93.92 93.93 -0.06 1,810 181,783 -29,866
Dec00 000906 94.00 94.08 93.93 93.93 -0.05 334 1,137 +435
Total Volume and Open Interest 2,144 182,920 -29,431
3-Year Aus T-Bonds(SFE)
Sep00 000906 93.83 93.92 93.78 93.81 -0.04 5,884 443,544 -77,521
Dec00 000906 93.83 93.91 93.81 93.81 -0.03 1,066 4,955 +1,230
Total Volume and Open Interest 6,950 448,499 -76,291
Gold(CMX)
Oct00 000906 277.0 277.0 274.9 275.3 -1.8 586 7,537 -412
Dec00 000906 279.3 279.3 277.5 277.9 -1.8 13,478 73,443 +2,149
Feb01 000906 281.6 281.6 280.5 280.5 -1.8 15 11,864 -3
Apr01 000906 283.2 283.2 283.2 283.2 -1.7 12 3,644 -9
Jun01 000906 285.8 285.8 285.8 285.8 -1.7 510 9,043 +450
Aug01 000906 288.3 288.3 288.3 288.3 -1.7 0 2,845 +0
Total Volume and Open Interest 14,601 125,433 +2,176
Silver(CMX)
Sep00 000906 500.0 500.0 498.0 498.3 -1.5 1,375 2,374 -1,235
Dec00 000906 503.0 504.5 502.0 502.7 -1.3 6,996 59,354 -581
Mar01 000906 509.0 510.0 507.5 507.5 -1.4 117 2,243 -74
May01 000906 510.3 510.3 510.3 510.3 -1.4 0 1,194 +0
Jul01 000906 512.9 512.9 512.9 512.9 -1.4 0 1,779 +0
Total Volume and Open Interest 8,505 74,290 -1,886
Platinum(NYM)
Oct00 000906 603.0 612.0 603.0 611.1 +9.8 1,161 8,391 -581
Jan01 000906 596.0 603.9 596.0 603.1 +9.8 654 1,745 +427
Total Volume and Open Interest 1,815 10,141 -154
Palladium(NYME)
Sep00 000906 738.00 738.00 738.00 738.00 +17.35 0 40 -5
Dec00 000906 722.65 740.00 722.65 740.00 +17.35 23 1,593 +10
Mar01 000906 729.50 737.00 729.50 737.00 +19.35 0 59 +0
Total Volume and Open Interest 23 1,692 +5
Copper(CMX)
Sep00 000906 89.75 90.40 89.75 90.15 -0.45 3,449 6,656 -1,570
Dec00 000906 90.70 91.20 90.50 90.80 -0.45 7,883 50,999 +768
Mar01 000906 90.90 91.30 90.60 90.95 -0.45 677 5,715 +8
May01 000906 90.70 90.70 90.55 90.65 -0.45 300 1,502 -82
Jul01 000906 90.50 90.50 90.35 90.40 -0.45 140 1,149 +138
Total Volume and Open Interest 13,363 80,980 -518
DJIA Index(CBOT)
Sep00 000906 11280 11414 11260 11335 +30 10,726 13,474 -1,156
Dec00 000906 11425 11555 11415 11487 +34 1,841 3,529 +993
Mar01 000906 11639 11639 11639 11639 +35 0 8 -1
Jun01 000906 11795 11795 11795 11795 +35      
Total Volume and Open Interest 12,567 17,017 -164
S & P 500(CME)
Sep00 000906 1511.00 1515.00 1493.00 1494.00 -18.30 101,404 272,951 -21,552
Dec00 000906 1533.50 1537.50 1515.50 1516.60 -18.40 46,384 142,667 +30,201
Mar01 000906 1550.10 1559.40 1539.90 1539.90 -18.50 2 1,579 +2
Jun01 000906 1572.80 1583.20 1563.70 1563.70 -18.50 3 1,327 +0
Total Volume and Open Interest 147,795 418,683 +8,652
S & P 500 E-Mini(Globex)
Sep00 000906 1512.25 1515.50 1492.75 1494.00 -18.25 64,717 45,253 -1,718
Dec00 000906 1535.00 1537.75 1515.25 1516.50 -18.50 433 685 +298
Total Volume and Open Interest 65,150 45,938 -1,420
NASDAQ 100(CME)
Sep00 000906 3988.00 3992.00 3845.00 3858.00 -141.00 17,751 31,655 -425
Dec00 000906 4045.00 4055.00 3910.00 3921.00 -143.50 1,522 4,707 +1,220
Mar01 000906 3983.50 3983.50 3983.50 3983.50 -143.50 0 34 +0
Total Volume and Open Interest 19,273 36,396 +795
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000906 4004.0 4018.0 3842.0 3858.0 -141.0 43,125 36,726 +1,751
Dec00 000906 4077.5 4077.5 3906.0 3921.0 -143.5 57 86 +31
Total Volume and Open Interest 43,182 36,812 +1,782
NYSE Composite(NYBOT)
Sep00 000906 677.25 680.00 675.00 675.50 -2.00      
Dec00 000906 687.00 688.25 684.35 684.60 -2.15      
Mar01 000906 693.70 693.70 693.70 693.70 -2.30      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Sep00 000906 542.50 543.50 538.00 541.55 -1.45 1,623 12,384 -543
Dec00 000906 548.00 550.50 548.00 549.45 -1.45 888 1,836 +783
Mar01 000906 555.45 555.45 555.45 555.45 -1.45      
Total Volume and Open Interest 2,511 14,220 +240
Russell 2000(CME)
Sep00 000906 538.10 539.50 535.10 536.25 -3.15 1,657 11,502 -342
Dec00 000906 546.00 546.00 543.00 543.65 -3.00 241 841 +164
Mar01 000906 551.15 551.15 551.15 551.15 -3.00      
Total Volume and Open Interest 1,898 12,343 -178
Value Line(KCBT)
Sep00 000906 1166.00 1175.00 1166.00 1170.50 +3.50 18 209 -4
Total Volume and Open Interest 21 216 -4
Nikkei 225(CME)
Sep00 000906 16450 16450 16355 16355 +15 6,069 13,936 -740
Dec00 000906 16450 16450 16370 16370 unch 5,212 5,550 +4,141
Total Volume and Open Interest 11,288 19,493 +3,408
Nikkei 225(SIMEX)
Sep00 000906 16350 16550 16305 16435 +10 36,899 80,794 +80,794
Dec00 000906 16300 16540 16300 16435 +15 22,302 41,431 +41,431
Mar01 000906 16455 16455 16455 16455 +15 0 3,795 +3,795
Total Volume and Open Interest 59,201 126,430 +126,430
CAC 40(MATIF)
Sep00 000906 6854.0 6878.0 6770.0 6775.0 -76.0 46,371 295,484 +14,454
Oct00 000906 6877.0 6901.0 6826.0 6826.0 -70.0 121 224 +78
Nov00 000906 6915.0 6927.0 6853.5 6853.5 -49.5 13 2 +2
Total Volume and Open Interest 46,575 356,920 +14,534
DAX Index(EUREX)
Sep00 000906 7400.0 7446.0 7325.0 7328.0 -78.0 31,835 168,285 -221
Dec00 000906 7498.0 7530.5 7415.0 7418.5 -78.0 2,896 6,506 +1,930
Mar01 000906 7621.0 7621.0 7516.5 7516.5 -78.0 46 501 +1
Total Volume and Open Interest 34,777 175,292 +1,710
FT-SE 100(LIFFE)
Sep00 000906 6745.00 6771.50 6699.50 6729.00 -31.00 46,895 234,315 -19,965
Dec00 000906 6837.00 6853.00 6788.50 6815.50 -31.00 15,758 71,120 +12,382
Mar01 000906 6880.00 6882.00 6864.00 6882.00 -32.00 647 4,162 +647
Total Volume and Open Interest 63,488 309,597 -6,936
SPI 200(SFE)
Sep00 000906 3340.0 3348.0 3318.0 3329.0 -22.0 6,408 133,516 -5,318
Dec00 000906 3373.0 3374.0 3352.0 3361.0 -19.0 1,163 13,262 +1,023
Mar01 000906 3376.0 3376.0 3376.0 3376.0 -19.0 18 1,286 +0
Total Volume and Open Interest 7,589 148,238 -4,295
GSCI(CME)
Sep00 000906 250.20 253.00 249.30 253.00 +4.10 1,090 34,644 +557
Oct00 000906 248.70 250.00 248.70 250.00 +3.80 0 177 +0
Nov00 000906 246.80 246.80 246.80 246.80 +3.80      
Total Volume and Open Interest 1,091 34,823 +558
Bridge CRB Index(NYBOT)
Nov00 000906 228.20 228.50 227.10 227.50 -0.25 100 536 -43
Jan01 000906 227.75 227.75 227.25 227.25 -0.25 15 660 +6
Feb01 000906 225.50 225.50 225.50 225.50 -0.25 0 350 +0
Total Volume and Open Interest 115 1,546 -37
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