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 08, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep00 000908 488.00 495.00 487.00 495.00 +15.00 2,406 2,017 -44
Nov00 000908 496.50 505.50 496.00 505.00 +15.00 31,625 87,488 -184
Jan01 000908 506.00 515.00 506.00 514.50 +14.50 2,998 13,392 +219
Mar01 000908 515.50 523.50 515.50 523.00 +13.75 1,088 11,594 +40
May01 000908 522.00 530.50 522.00 530.00 +13.75 635 10,276 -176
Jul01 000908 531.00 538.50 531.00 538.00 +14.25 826 13,200 +242
Aug01 000908 538.00 538.00 538.00 538.00 +14.50 2 214 +0
Total Volume and Open Interest 39,677 140,660 +87
Soybean Meal(CBOT)
Sep00 000908 166.00 168.50 165.80 168.20 +3.40 3,165 4,724 -1,080
Oct00 000908 165.80 168.20 165.80 167.90 +3.50 4,594 20,767 +730
Dec00 000908 168.30 170.10 168.30 169.90 +3.60 8,449 52,424 -52
Jan01 000908 169.50 170.70 169.10 170.50 +3.80 940 10,475 +173
Mar01 000908 170.80 171.50 169.80 171.40 +3.70 619 8,032 +68
May01 000908 171.00 171.90 170.20 171.90 +3.60 543 5,329 +268
Jul01 000908 172.50 173.80 172.00 173.80 +3.50 11 2,717 +4
Aug01 000908 173.00 173.50 172.00 173.50 +4.00 12 342 +1
Total Volume and Open Interest 18,335 105,251 +114
Soybean Oil(CBOT)
Sep00 000908 15.38 15.78 15.23 15.76 +0.48 4,681 2,194 -1,424
Oct00 000908 15.45 15.88 15.34 15.82 +0.46 8,290 22,826 -1,234
Dec00 000908 15.82 16.32 15.72 16.24 +0.50 8,739 62,439 +637
Jan01 000908 16.05 16.58 16.02 16.55 +0.54 2,215 17,561 -96
Mar01 000908 16.48 16.95 16.42 16.93 +0.54 333 10,508 +157
May01 000908 16.85 17.27 16.79 17.27 +0.50 95 8,586 +65
Jul01 000908 17.22 17.63 17.14 17.62 +0.50 664 5,986 +182
Aug01 000908 17.50 17.68 17.48 17.68 +0.42 19 1,229 +18
Total Volume and Open Interest 25,099 135,873 -1,658
Canola(WCE)
Sep00 000908 258.0 258.0 258.0 258.0 unch 11 187 -11
Nov00 000908 261.0 262.8 260.3 262.7 +3.1 7,389 43,285 -3,762
Jan01 000908 267.3 269.0 266.2 268.9 +2.8 875 9,337 +649
Mar01 000908 271.8 274.5 271.8 274.5 +2.9 22 1,947 -110
May01 000908 279.0 279.0 279.0 279.0 +3.0 0 486 +0
Total Volume and Open Interest 8,297 55,530 -3,234
Corn(CBOT)
Sep00 000908 183.00 185.00 182.75 184.25 +2.50 7,136 8,628 -697
Nov00 000908 190.50 192.75 190.25 192.00 +2.75 4,971 2,618 +54
Dec00 000908 194.25 196.50 194.25 195.50 +2.25 30,828 218,285 -2,071
Jan01 000908 199.00 199.50 198.00 199.00 +2.75 24 559 -13
Mar01 000908 206.25 208.50 206.25 207.50 +2.25 4,784 64,666 +399
May01 000908 213.00 215.00 213.00 214.25 +2.00 1,028 17,193 +531
Total Volume and Open Interest 50,881 353,827 -1,198
Wheat(CBOT)
Sep00 000908 249.50 251.25 249.50 250.50 +1.00 1,531 1,042 -191
Dec00 000908 267.00 267.75 265.50 266.25 +0.75 11,527 100,714 +448
Mar01 000908 284.00 284.00 282.00 283.00 +0.75 1,257 24,310 +14
May01 000908 293.50 294.00 292.50 292.75 +0.25 255 1,233 -111
Jul01 000908 303.00 303.00 301.50 301.50 unch 336 10,667 +139
Total Volume and Open Interest 14,964 138,683 +321
Wheat(KCBT)
Sep00 000908 291.25 292.25 291.00 291.00 +1.50 272 445 -280
Dec00 000908 306.50 307.00 305.50 306.00 +1.75 4,516 59,474 -38
Mar01 000908 320.50 321.00 319.50 319.75 +1.00 901 16,027 +283
May01 000908 327.50 328.00 327.25 327.25 +1.25 8 1,725 +1
Jul01 000908 335.50 335.50 334.00 335.00 +2.00 5 2,161 +3
Total Volume and Open Interest 5,702 79,850 -31
Wheat(MGE)
Sep00 000908 300.25 301.00 300.25 301.00 +3.00 109 130 -13
Dec00 000908 316.50 317.50 315.75 317.00 +2.50 2,391 16,767 -206
Mar01 000908 330.25 331.75 330.25 331.00 +1.75 387 4,690 -5
May01 000908 340.00 340.00 338.75 338.75 +0.50 34 828 +37
Jul01 000908 347.25 347.25 346.75 346.75 +0.50 16 293 +0
Total Volume and Open Interest 2,937 22,920 -187
Oats(CBOT)
Sep00 000908 99.75 101.50 99.75 101.50 +2.50 12 61 -2
Dec00 000908 110.25 112.50 110.00 111.75 +2.25 1,345 10,941 -1,002
Mar01 000908 119.75 122.00 119.75 121.00 +2.25 26 1,682 +3
May01 000908 125.00 126.00 125.00 126.00 +2.00 0 154 +0
Total Volume and Open Interest 1,413 12,985 -981
Rough Rice(CBOT)
Sep00 000908 6.31 6.45 6.31 6.45 +0.14 53 276 -53
Nov00 000908 6.18 6.27 6.17 6.26 +0.09 151 2,836 +50
Jan01 000908 6.29 6.38 6.29 6.35 +0.08 136 2,449 +65
Mar01 000908 6.45 6.50 6.45 6.48 +0.08 18 508 +7
Total Volume and Open Interest 358 6,195 +69
Live Cattle(CME)
Oct00 000908 67.450 67.600 67.250 67.300 -0.225 10,613 56,753 -410
Dec00 000908 69.450 69.600 69.325 69.475 -0.025 5,070 34,068 +648
Feb01 000908 70.850 70.950 70.675 70.850 -0.050 1,181 16,283 +331
Apr01 000908 72.975 73.000 72.800 72.950 -0.025 708 9,100 -29
Jun01 000908 70.575 70.650 70.500 70.500 -0.125 196 3,707 -14
Aug01 000908 70.750 70.900 70.625 70.675 -0.125 58 2,763 +13
Total Volume and Open Interest 17,974 123,069 +623
Feeder Cattle(CME)
Sep00 000908 85.000 85.350 84.950 85.075 -0.050 272 3,188 -35
Oct00 000908 85.275 85.575 85.175 85.300 -0.050 1,483 7,228 -15
Nov00 000908 86.075 86.325 85.850 86.050 -0.075 664 3,708 -87
Jan01 000908 86.700 86.850 86.550 86.575 -0.200 220 2,741 +50
Mar01 000908 86.600 86.700 86.550 86.600 -0.100 161 1,407 +25
Apr01 000908 86.650 86.750 86.650 86.700 unch 37 369 +28
May01 000908 86.750 86.800 86.700 86.750 -0.050 95 795 +15
Total Volume and Open Interest 2,949 19,480 -7
Lean Hogs(CME)
Oct00 000908 54.200 54.300 53.600 54.150 +0.450 3,923 18,741 +78
Dec00 000908 50.800 51.350 50.700 51.225 +0.575 1,911 12,536 +299
Feb01 000908 51.550 52.050 51.550 52.000 +0.500 257 4,014 -1
Apr01 000908 50.000 50.600 50.000 50.450 +0.550 85 1,720 -6
Jun01 000908 57.000 57.400 57.000 57.100 unch 135 671 -6
Jul01 000908 56.600 56.750 56.500 56.600 unch 25 241 +20
Aug01 000908 54.750 54.750 54.500 54.750 +0.150 4 127 +1
Oct01 000908 47.200 47.400 47.175 47.175 unch 11 19 +9
Total Volume and Open Interest 6,357 38,079 +398
Pork Bellies(CME)
Feb01 000908 66.800 67.175 66.050 66.575 +0.275 600 1,809 +49
Mar01 000908 66.400 66.900 66.000 66.750 +0.400 21 38 +5
May01 000908 66.400 67.200 66.400 66.400 unch 2 7 +2
Jul01 000908 68.000 68.000 66.700 68.000 unch 0 3 +0
Aug01 000908 66.200 67.500 66.200 67.500        
Cocoa(NYBOT)
Sep00 000908 760 778 760 778 +17 15 46 -4
Dec00 000908 801 818 793 816 +15 4,707 52,307 +835
Mar01 000908 828 847 825 847 +16 888 19,302 +113
May01 000908 853 870 849 870 +16 120 8,945 -47
Jul01 000908 874 893 874 893 +16 17 7,970 +14
Sep01 000908 900 917 900 917 +16 371 7,437 +170
Dec01 000908 934 951 934 951 +16 17 9,368 -8
Total Volume and Open Interest 6,335 121,561 +1,273
Coffee "C"(NYBOT)
Sep00 000908 78.00 78.00 76.60 77.40 -0.60 65 168 -4
Dec00 000908 82.00 82.70 81.50 82.30 -0.40 5,527 29,569 -599
Mar01 000908 86.80 87.30 86.30 87.00 -0.30 870 5,667 +169
May01 000908 89.75 89.80 89.30 89.60 -0.40 94 1,793 -10
Jul01 000908 92.75 92.75 92.00 92.45 -0.45 10 831 +3
Sep01 000908 95.25 95.30 94.50 95.30 -0.50 11 1,496 +7
Total Volume and Open Interest 6,587 39,726 -428
Orange Juice(NYBOT)
Sep00 000908 69.50 70.00 68.00 68.00 -3.55 92 476 -15
Nov00 000908 70.90 71.40 70.35 70.55 -0.75 1,019 17,808 +81
Jan01 000908 73.30 73.70 72.75 72.75 -0.65 213 5,003 +33
Mar01 000908 75.65 75.80 75.20 75.20 -0.45 258 4,993 +45
May01 000908 77.20 77.20 77.10 77.10 -0.35 70 677 -38
Total Volume and Open Interest 3,152 29,653 +106
Sugar #11(NYBOT)
Oct00 000908 10.65 10.73 10.54 10.67 -0.06 14,169 63,447 -1,313
Mar01 000908 10.44 10.50 10.34 10.47 -0.02 6,913 58,010 +1,342
May01 000908 9.96 10.02 9.91 10.00 -0.01 693 12,985 -8
Jul01 000908 9.41 9.46 9.35 9.45 -0.01 666 15,332 +385
Oct01 000908 9.09 9.11 9.03 9.09 -0.07 248 10,846 -77
Total Volume and Open Interest 22,750 165,970 +273
London Cocoa(LCE)
Sep00 000908 588 602 585 602 +14 324 12,221 -141
Dec00 000908 618 633 614 632 +14 2,158 57,421 -158
Mar01 000908 640 653 634 652 +13 648 41,928 +1
May01 000908 655 668 652 668 +13 90 20,655 +5
Jul01 000908 678 684 678 684 +13 0 8,319 +0
Sep01 000908 686 699 683 699 +13 12,680 16,877 +10,717
Dec01 000908 721 724 721 724 +13 35 5,002 +25
Total Volume and Open Interest 15,935 191,371 +10,449
London Coffee(LCE)
Sep00 000908 820.00 825.00 810.00 821.00 -9.00 265 3,591 -475
Nov00 000908 835.00 840.00 811.00 829.00 -6.00 5,325 35,612 -1,372
Jan01 000908 838.00 838.00 818.00 830.00 -6.00 1,866 11,365 +57
Mar01 000908 840.00 840.00 820.00 835.00 -3.00 1,042 4,028 +346
May01 000908 850.00 862.00 842.00 853.00 -1.00 353 2,369 +221
Jul01 000908 877.00 877.00 870.00 872.00 -2.00 58 465 +32
Total Volume and Open Interest 8,921 57,584 -1,191
London Sugar(LCE)
Oct00 000908 269.20 271.60 269.00 271.60 +2.40 1,634 8,937 -1,165
Dec00 000908 268.80 271.30 268.80 271.30 +2.50 616 13,510 +328
Mar01 000908 268.10 270.60 267.50 270.60 +2.70 562 12,302 +3
May01 000908 263.80 266.30 263.80 266.30 +2.20 140 1,926 +40
Aug01 000908 260.40 261.60 260.40 261.60 +2.20 18 3,162 +14
Total Volume and Open Interest 2,985 41,818 -777
Cotton(NYBOT)
Oct00 000908 64.10 64.85 63.90 64.72 +0.58 469 4,301 -135
Dec00 000908 65.95 66.60 65.70 66.47 +0.53 4,291 45,910 +305
Mar01 000908 67.45 68.00 67.15 67.98 +0.53 704 10,929 -216
May01 000908 67.90 68.60 67.85 68.60 +0.60 206 7,545 +125
Jul01 000908 68.60 69.30 68.50 69.30 +0.60 97 2,594 +41
Oct01 000908 65.60 65.60 65.60 65.60 +0.15 10 614 +10
Total Volume and Open Interest 11,875 75,349 +144
Lumber(CME)
Sep00 000908 219.5 221.4 217.2 219.3 +2.8 278 725 -183
Nov00 000908 233.0 236.7 231.8 235.3 +2.9 844 2,076 +111
Jan01 000908 247.5 250.3 246.0 249.4 +2.2 175 593 +23
Mar01 000908 260.0 260.5 255.1 257.4 -0.6 23 405 +5
Total Volume and Open Interest 1,323 3,922 -43
Crude Oil(NYM)
Oct00 000908 34.55 34.78 33.40 33.63 -1.76 74,105 122,922 +1,528
Nov00 000908 33.80 33.95 32.60 32.77 -1.77 32,911 72,196 +9,354
Dec00 000908 33.10 33.20 32.05 32.14 -1.62 16,443 55,243 +5,879
Jan01 000908 32.50 32.50 31.42 31.53 -1.50 4,747 24,679 +290
Feb01 000908 31.68 31.75 30.85 30.95 -1.38 4,278 14,346 -501
Mar01 000908 31.05 31.15 30.30 30.41 -1.30 3,290 12,341 -506
Apr01 000908 30.50 30.50 29.90 29.90 -1.23 1,101 8,225 +580
May01 000908 29.50 29.55 29.40 29.40 -1.18 845 6,962 -177
Jun01 000908 29.60 29.60 28.85 28.93 -1.13 4,781 21,681 +313
Jul01 000908 28.51 28.51 28.51 28.51 -1.10 613 8,357 -421
Total Volume and Open Interest 150,171 456,457 +13,461
Heating Oil(NYM)
Oct00 000908 101.20 102.00 99.10 99.49 -3.37 23,851 48,221 +2,008
Nov00 000908 100.40 100.90 98.00 98.34 -3.56 9,998 28,546 +1,245
Dec00 000908 99.50 100.00 97.24 97.24 -3.56 7,192 32,475 +574
Jan01 000908 97.80 98.50 95.50 95.64 -3.56 5,465 21,254 +505
Feb01 000908 95.00 95.40 92.10 92.39 -3.51 3,538 15,369 +352
Mar01 000908 89.40 89.60 86.49 86.49 -3.31 2,396 11,852 +1,060
Apr01 000908 84.85 84.85 81.89 81.89 -3.11 1,507 6,323 +370
May01 000908 80.75 81.00 78.34 78.34 -3.01 312 3,264 +203
Jun01 000908 78.50 78.50 75.74 75.74 -2.91 788 3,527 +448
Jul01 000908 77.70 77.70 74.74 74.74 -2.91 17 830 +14
Total Volume and Open Interest 55,451 175,757 +6,810
Unleaded Gas(NYM)
Oct00 000908 98.50 98.80 94.85 95.05 -5.38 18,846 32,925 -901
Nov00 000908 93.80 94.20 91.10 91.26 -4.59 7,145 11,741 +1,096
Dec00 000908 91.00 91.20 88.20 88.41 -4.24 1,495 7,587 +222
Jan01 000908 88.60 88.65 86.46 86.46 -4.09 667 2,851 +139
Feb01 000908 85.80 85.80 85.61 85.61 -3.94 596 3,433 +334
Mar01 000908 87.30 87.30 85.36 85.36 -3.94 0 2,057 +0
Apr01 000908 92.40 92.40 89.85 89.85 -3.80 457 3,357 +128
May01 000908 91.00 91.00 88.55 88.55 -3.70 219 841 +70
Total Volume and Open Interest 29,587 68,166 +1,014
Natural Gas(NYM)
Oct00 000908 4.910 4.925 4.845 4.880 -0.118 38,100 52,830 +281
Nov00 000908 5.005 5.030 4.960 4.999 -0.101 9,724 23,503 -1,818
Dec00 000908 5.115 5.140 5.060 5.100 -0.087 5,080 38,923 +673
Jan01 000908 5.080 5.095 5.040 5.070 -0.070 7,895 32,093 +1,286
Feb01 000908 4.820 4.835 4.790 4.815 -0.050 2,072 18,772 +14
Mar01 000908 4.550 4.560 4.510 4.540 -0.040 1,706 22,810 +124
Apr01 000908 4.260 4.280 4.235 4.260 -0.025 3,132 16,631 +817
May01 000908 4.130 4.175 4.130 4.170 -0.015 927 12,032 +278
Total Volume and Open Interest 90,082 372,785 +10,300
Brent Crude Oil(IPE)
Oct00 000908 33.85 33.85 32.35 32.78 -1.77 39,007 59,288 -5,273
Nov00 000908 33.10 33.20 31.90 32.15 -1.69 27,748 55,829 +1,290
Dec00 000908 32.49 32.59 31.43 31.66 -1.35 11,932 43,090 +2,424
Jan01 000908 31.75 31.87 30.80 31.00 -1.21 3,925 22,375 -366
Feb01 000908 31.12 31.13 30.15 30.33 -1.11 1,339 11,878 -539
Mar01 000908 30.10 30.46 29.50 29.66 -1.03 2,412 10,139 +449
Apr01 000908 29.42 29.63 28.99 28.99 -1.00 297 5,205 +56
May01 000908 29.05 29.07 28.41 28.41 -0.98 47 2,356 -60
Total Volume and Open Interest 89,279 254,365 -1,586
Gas Oil(IPE)
Sep00 000908 328.25 328.25 320.25 322.50 -3.75 11,935 17,774 -2,395
Oct00 000908 319.75 320.00 312.00 315.00 -2.75 11,538 44,477 +2,617
Nov00 000908 311.00 311.00 305.75 306.75 -2.75 3,288 18,890 -358
Dec00 000908 302.25 302.25 298.50 298.75 -2.75 4,126 26,498 +208
Jan01 000908 295.00 295.00 291.25 291.25 -2.75 1,808 8,683 +212
Feb01 000908 282.75 284.50 281.75 282.00 -1.75 602 5,298 +173
Mar01 000908 271.00 272.50 269.50 269.50 -1.75 100 3,993 +25
Apr01 000908 259.75 260.00 259.00 259.00 -1.50 100 2,386 -50
Total Volume and Open Interest 34,867 138,581 +662
US Dollar Index(NYBOT)
Sep00 000908 113.72 114.83 113.65 114.37 +0.69 3,000 4,556 -436
Dec00 000908 113.58 114.57 113.58 114.14 +0.69 611 2,513 +31
Mar01 000908 113.91 113.91 113.91 113.91 +0.69 1,627 7,074 -405
Total Volume and Open Interest 3,611 7,074 -405
Australian Dollar(IMM)
Sep00 000908 55.95 55.98 55.52 55.69 -0.21 3,968 21,161 +178
Dec00 000908 55.92 56.05 55.56 55.71 -0.21 2,586 5,002 +1,522
Mar01 000908 55.73 55.73 55.73 55.73 -0.21 48 708 +3
Total Volume and Open Interest 5,750 26,873 +1,703
British Pound(IMM)
Sep00 000908 142.58 142.58 141.84 142.10 -1.74 9,436 34,904 -3,039
Dec00 000908 142.74 142.80 142.06 142.28 -1.76 7,502 10,294 +3,094
Mar01 000908 142.00 142.80 142.00 142.48 -1.76 2 18 +0
Total Volume and Open Interest 16,940 45,217 +55
Canadian Dollar(IMM)
Sep00 000908 67.75 67.80 67.63 67.73 unch 6,579 49,041 -1,954
Dec00 000908 67.90 67.95 67.77 67.87 unch 2,017 14,132 +1,970
Mar01 000908 68.02 68.03 67.95 68.03 unch 40 800 +8
Jun01 000908 68.15 68.19 68.15 68.19 unch 6 152 +3
Total Volume and Open Interest 8,642 64,145 +27
Japanese Yen(IMM)
Sep00 000908 94.79 94.80 94.22 94.36 -0.99 41,702 63,475 -2,143
Dec00 000908 96.29 96.30 95.72 95.86 -1.00 26,857 19,972 +12,009
Mar01 000908 97.88 97.88 97.30 97.39 -1.01 0 224 +0
Total Volume and Open Interest 68,562 83,675 +9,869
Swiss Franc(IMM)
Sep00 000908 56.40 56.46 55.85 56.24 -0.20 6,159 50,944 -1,599
Dec00 000908 56.83 56.86 56.30 56.68 -0.20 429 9,890 +1,783
Mar01 000908 56.80 57.11 56.80 57.11 -0.20 17 12 +2
Total Volume and Open Interest 12,740 60,848 +186
EuroFX(IMM)
Sep00 000908 87.34 87.41 86.44 86.99 -0.41 19,731 68,916 -2,709
Dec00 000908 87.72 87.75 86.84 87.37 -0.42 8,198 13,049 +5,079
Mar01 000908 87.90 87.90 87.26 87.71 -0.42 142 276 +2
Total Volume and Open Interest 28,071 82,241 +2,372
Mexican Peso(IMM)
Sep00 000908 10715.0 10735.0 10660.0 10728.0 -10.0 1,214 10,915 -243
Dec00 000908 10460.0 10460.0 10400.0 10455.0 -18.0 1,612 3,367 +305
Total Volume and Open Interest 2,866 18,145 +82
30-Year T-Bonds(CBOT)
Sep00 000908 99~28 100~06 99~27 100~04 +0~09 22,277 72,657 -11,645
Dec00 000908 99~29 100~09 99~28 100~05 +0~08 204,932 343,136 +2,126
Mar01 000908 100~06 100~06 100~06 100~06 +0~08 26 1,157 +14
Total Volume and Open Interest 227,239 417,074 -9,501
Municipal Bonds(CBOT)
Sep00 000908 99~28 100~07 99~28 100~06 +0~14 1,831 12,958 -1,157
Dec00 000908 99~05 99~16 99~04 99~15 +0~13 2,600 10,269 +1,472
Total Volume and Open Interest 4,431 23,227 +315
10-Year T-Notes(CBOT)
Sep00 000908 100~045 100~095 100~045 100~080 +0~050 51,859 86,847 -33,277
Dec00 000908 100~020 100~075 100~005 100~055 +0~045 207,754 476,599 +31,624
Total Volume and Open Interest 259,613 563,925 -1,653
5-Year T-Notes(CBOT)
Sep00 000908 100~030 100~045 100~015 100~030 +0~030 10,338 29,594 -8,704
Dec00 000908 100~075 100~090 100~060 100~075 +0~030 57,141 348,089 +8,481
Mar01 000908 100~075 100~075 100~075 100~075 +0~030 0 7 +0
Total Volume and Open Interest 67,479 377,690 -223
2 Year T-Notes(CBOT)
Sep00 000908 99~092 99~103 99~092 99~101 +0~011 517 6,987 -555
Dec00 000908 99~108 99~115 99~108 99~111 +0~007 2,878 38,094 -720
Total Volume and Open Interest 3,395 45,081 -1,275
3-Mth T-Bills(IMM)
Dec00 000908 93.95 93.95 93.95 93.95 +0.01 1 818 -1
Total Volume and Open Interest 62 2,469 -7
Eurodollars(IMM)
Sep00 000908 93.338 93.348 93.338 93.342 +0.007 58,717 530,476 +2,351
Dec00 000908 93.220 93.245 93.215 93.235 +0.025 71,377 566,118 +6,814
Mar01 000908 93.320 93.340 93.315 93.335 +0.030 88,235 526,965 -10,973
Jun01 000908 93.310 93.335 93.310 93.330 +0.040 50,875 303,008 +234
Sep01 000908 93.300 93.320 93.295 93.310 +0.035 21,725 265,292 +4,844
Dec01 000908 93.230 93.250 93.230 93.240 +0.030 15,017 182,791 +570
Mar02 000908 93.275 93.295 93.270 93.280 +0.025 13,270 147,527 +2,278
Jun02 000908 93.260 93.270 93.260 93.260 +0.020 9,740 109,579 +2,086
Sep02 000908 93.260 93.265 93.250 93.250 +0.015 5,649 99,978 +506
Dec02 000908 93.200 93.200 93.180 93.180 +0.010 3,141 76,553 -149
Mar03 000908 93.230 93.235 93.220 93.220 +0.005 3,220 71,867 -394
Jun03 000908 93.215 93.215 93.195 93.195 +0.005 4,013 48,322 -872
Total Volume and Open Interest 367,963 3,324,885 +7,443
3-Mth Euro-Yen(IMM)
Sep00 000908 99.62 99.63 99.62 99.62 unch 517 10,395 +358
Dec00 000908 99.54 99.54 99.53 99.53 unch 736 11,616 +126
Mar01 000908 99.47 99.47 99.47 99.47 +0.01 593 13,791 +114
Jun01 000908 99.39 99.39 99.39 99.39 +0.01 231 8,089 +521
Sep01 000908 99.31 99.32 99.31 99.32 +0.03 237 16,865 -386
Dec01 000908 99.18 99.18 99.18 99.18 +0.04 409 3,429 +399
Mar02 000908 99.08 99.08 99.07 99.07 +0.03 8 3,146 +8
Jun02 000908 98.95 98.95 98.95 98.95 +0.02 8 617 +3
Sep02 000908 98.84 98.84 98.84 98.84 +0.02 0 36 +0
Dec02 000908 98.60 98.60 98.60 98.60 unch 0 30 +0
Total Volume and Open Interest 2,739 68,034 +1,143
3-Mth Euro-Yen(SIMEX)
Sep00 000908 99.62 99.63 99.61 99.62 unch 3,186 90,744 -215
Dec00 000908 99.54 99.54 99.53 99.54 unch 2,748 102,843 -1,281
Mar01 000908 99.46 99.48 99.46 99.47 +0.01 100 109,199 -19
Jun01 000908 99.38 99.41 99.38 99.39 +0.02 2,091 87,667 -90
Sep01 000908 99.29 99.32 99.28 99.31 +0.04 1,563 65,632 +136
Dec01 000908 99.16 99.18 99.15 99.17 +0.03 50 27,699 -706
Mar02 000908 99.09 99.09 99.07 99.07 +0.03 156 15,472 -80
Jun02 000908 98.97 98.97 98.96 98.96 +0.04 0 3,678 -10
Total Volume and Open Interest 9,894 507,640 -2,315
German Euro-Bund(EUREX)
Sep00 000907 104.76 105.01 104.70 104.96 +0.05 664,403 304,607 -200,037
Dec00 000908 104.78 104.98 104.60 104.62 -0.30 626,042 469,002 +109,763
Mar01 000908 104.98 105.05 104.78 104.78 -0.34 2,903 3,964 +2,221
Total Volume and Open Interest 699,534 472,966 -192,623
German Euro-Bobl(EUREX)
Sep00 000907 102.51 102.71 102.50 102.64 +0.06 255,637 159,687 -101,526
Dec00 000908 102.75 102.90 102.60 102.62 -0.19 279,196 225,109 +57,356
Mar01 000908 102.37 102.37 102.37 102.37 -0.19 4,290 3,279 +2,732
Total Volume and Open Interest 331,695 228,388 -99,599
Long Gilt(LIFFE)
Sep00 000908 113~02 113~02 112~10 112~13 -0~24 6,331 9,551 -2,389
Dec00 000908 112~22 112~23 111~30 112~02 -0~24 18,498 63,765 +120
Total Volume and Open Interest 24,855 73,316 -2,269
3-Mth Short Sterling(LIFFE)
Sep00 000908 93.79 93.80 93.78 93.78 -0.01 74,874 168,717 -7,934
Dec00 000908 93.70 93.72 93.64 93.65 -0.04 62,933 195,710 +16,488
Mar01 000908 93.70 93.71 93.62 93.63 -0.06 53,201 179,298 +12,784
Total Volume and Open Interest 227,552 876,689 +24,162
3-Mth Euribor(LIFFE)
Sep00 000908 95.110 95.125 95.100 95.100 -0.010 70,366 313,320 -4,868
Dec00 000908 94.710 94.740 94.700 94.705 -0.010 92,177 285,844 +5,270
Mar01 000908 94.680 94.715 94.670 94.680 -0.010 65,317 212,389 -2,167
Total Volume and Open Interest 306,546 1,331,714 -283,410
3-Mth Aus T-Bills(SFE)
Sep00 000907 93.45 93.51 93.44 93.50 +0.03 26,473 92,907 -31,199
Dec00 000908 93.30 93.35 93.29 93.33 -0.02 25,211 199,647 -2,708
Mar01 000908 93.27 93.31 93.26 93.29 -0.02 6,689 65,480 +1,897
Jun01 000908 93.28 93.33 93.27 93.31 -0.01 1,575 32,547 +787
Sep01 000908 93.34 93.34 93.32 93.32 -0.03 469 13,343 +277
Dec01 000908 93.34 93.34 93.33 93.34 -0.01 175 8,599 +23
Mar02 000908 93.35 93.35 93.34 93.34 -0.02 226 6,570 +201
Jun02 000908 93.35 93.35 93.35 93.35 -0.02 225 4,587 +224
Sep02 000908 93.33 93.33 93.33 93.33 -0.02 171 2,462 +151
Dec02 000908 93.31 93.31 93.31 93.31 -0.02 11 1,570 +0
Total Volume and Open Interest 42,443 432,446 +865
10-Year Aus T-Bonds(SFE)
Sep00 000908 93.88 93.93 93.87 93.92 +0.03 2,985 171,151 +7,240
Dec00 000908 93.89 93.94 93.89 93.94 +0.04 233 3,890 +1,695
Total Volume and Open Interest 3,218 175,041 +8,935
3-Year Aus T-Bonds(SFE)
Sep00 000908 93.70 93.76 93.70 93.74 -0.01 16,989 457,417 +30,029
Dec00 000908 93.75 93.75 93.73 93.73 -0.02 4,059 13,976 +3,095
Total Volume and Open Interest 21,048 471,393 +33,124
Gold(CMX)
Oct00 000908 275.3 275.3 273.0 274.2 -0.9 1,048 7,723 +121
Dec00 000908 278.0 278.4 275.1 276.8 -0.9 17,260 75,863 +1,479
Feb01 000908 281.0 281.0 279.2 279.5 -0.9 364 11,598 -267
Apr01 000908 282.1 282.1 282.1 282.1 -1.0 3 3,444 -1
Jun01 000908 285.0 285.0 284.7 284.7 -1.0 4 9,307 +1
Aug01 000908 287.2 287.2 287.2 287.2 -1.0 0 3,305 +30
Total Volume and Open Interest 18,697 128,315 +1,381
Silver(CMX)
Sep00 000908 494.5 494.5 491.0 492.3 -1.2 232 1,156 -161
Dec00 000908 498.5 499.5 496.0 497.2 -1.0 12,356 59,271 +294
Mar01 000908 502.2 502.2 502.2 502.2 -1.0 125 2,258 +20
May01 000908 505.2 505.2 505.2 505.2 -1.0 0 1,194 +0
Jul01 000908 508.0 508.0 508.0 508.0 -1.0 24 1,790 +11
Total Volume and Open Interest 12,777 72,996 +145
Platinum(NYM)
Oct00 000908 610.0 613.0 607.0 612.1 +5.6 596 8,451 -174
Jan01 000908 601.0 603.5 601.0 603.1 +4.1 82 1,795 +40
Total Volume and Open Interest 678 10,251 -134
Palladium(NYME)
Sep00 000908 738.00 761.30 710.00 761.30 unch 0 40 +0
Dec00 000908 779.00 779.00 752.00 756.50 -6.80 66 1,609 +12
Mar01 000908 753.50 753.50 753.50 753.50 -6.80 3 60 +1
Total Volume and Open Interest 69 1,709 +13
Copper(CMX)
Sep00 000908 91.40 91.90 90.95 91.20 +0.60 1,195 5,537 -512
Dec00 000908 91.90 92.70 91.60 91.80 +0.60 5,289 52,232 +384
Mar01 000908 92.00 92.30 91.50 91.60 +0.40 389 5,707 -94
May01 000908 91.40 91.40 91.15 91.15 +0.30 22 1,563 +14
Jul01 000908 91.00 91.20 90.75 90.75 +0.20 88 1,237 +71
Total Volume and Open Interest 8,214 82,336 +689
DJIA Index(CBOT)
Sep00 000908 11250 11270 11200 11232 -54 5,127 11,752 -1,621
Dec00 000908 11390 11419 11335 11378 -55 13,382 7,022 +1,956
Mar01 000908 11525 11560 11510 11529 -56 0 8 +0
Jun01 000908 11685 11685 11685 11685 -56      
Total Volume and Open Interest 18,509 18,788 +335
S & P 500(CME)
Sep00 000908 1500.00 1501.50 1491.00 1496.60 -9.80 136,367 187,624 -33,904
Dec00 000908 1523.00 1524.20 1513.50 1519.00 -10.00 112,023 249,711 +47,276
Mar01 000908 1538.00 1546.10 1538.00 1542.30 -9.80 12 1,614 -4
Jun01 000908 1566.10 1566.10 1561.90 1566.10 -9.80 0 1,319 +0
Total Volume and Open Interest 248,410 440,429 +13,368
S & P 500 E-Mini(Globex)
Sep00 000908 1506.25 1506.50 1491.00 1496.50 -10.00 10,488 44,138 -1,144
Dec00 000908 1528.50 1529.50 1513.25 1519.00 -10.00 63,367 7,539 +6,682
Total Volume and Open Interest 73,855 51,677 +5,538
NASDAQ 100(CME)
Sep00 000908 3930.00 3930.00 3808.00 3808.00 -143.50 26,117 27,378 -3,361
Dec00 000908 3995.00 3999.00 3867.00 3870.50 -144.50 15,692 12,482 +6,071
Mar01 000908 3933.00 3933.00 3933.00 3933.00 -144.50 0 34 +0
Total Volume and Open Interest 41,809 39,894 +2,710
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000908 3954.0 3954.5 3804.5 3808.0 -143.5 7,555 37,454 -343
Dec00 000908 4016.0 4018.0 3866.0 3870.5 -144.5 36,720 4,833 +4,634
Total Volume and Open Interest 44,275 42,287 +4,291
NYSE Composite(NYBOT)
Sep00 000908 674.50 676.25 674.25 674.95 -1.70      
Dec00 000908 685.00 685.50 683.25 684.35 -1.55      
Mar01 000908 693.50 693.75 693.50 693.75 -1.40      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Sep00 000908 545.00 546.50 542.50 543.95 -5.95 5,126 9,728 -1,758
Dec00 000908 557.00 557.00 552.00 552.00 -6.00 5,372 6,017 +2,366
Mar01 000908 558.00 558.00 558.00 558.00 -6.00 2 1 +1
Total Volume and Open Interest 10,500 15,746 +609
Russell 2000(CME)
Sep00 000908 541.00 541.00 533.00 534.35 -10.30 4,376 8,662 -1,683
Dec00 000908 551.00 551.00 541.25 541.65 -10.35 5,649 5,354 +2,283
Mar01 000908 549.15 549.15 549.15 549.15 -10.35      
Total Volume and Open Interest 10,025 14,016 +600
Value Line(KCBT)
Sep00 000908 1172.00 1172.00 1164.50 1164.50 -11.50 50 195 +3
Total Volume and Open Interest 90 239 +39
Nikkei 225(CME)
Dec00 000908 16475 16495 16405 16465 +45 2,688 10,590 +1,514
Mar01 000908 16495 16495 16495 16495 +45 0 7 +0
Total Volume and Open Interest 4,659 22,598 +1,248
Nikkei 225(SIMEX)
Sep00 000907 16390 16450 16225 16440 +5 38,803 63,915 -16,879
Dec00 000908 16425 16530 16210 16510 +105 26,390 79,061 +13,137
Mar01 000908 16525 16525 16525 16525 +100 0 3,795 +0
Total Volume and Open Interest 26,390 83,266 -21,871
CAC 40(MATIF)
Sep00 000908 6830.0 6853.0 6695.0 6715.0 -132.0 33,715 329,934 +8,894
Oct00 000908 6866.5 6866.5 6726.5 6742.0 -131.0 94 262 +19
Nov00 000908 6896.0 6896.0 6753.5 6753.5 -147.0 76 177 +59
Total Volume and Open Interest 34,678 392,551 +9,493
DAX Index(EUREX)
Sep00 000908 7388.5 7400.0 7256.0 7266.5 -113.5 38,399 161,482 -7,636
Dec00 000908 7482.0 7489.5 7347.0 7355.5 -114.5 15,278 14,660 +5,866
Mar01 000908 7545.5 7545.5 7453.5 7453.5 -115.5 9 505 -1
Total Volume and Open Interest 53,686 176,647 -1,771
FT-SE 100(LIFFE)
Sep00 000908 6692.50 6717.00 6558.50 6578.00 -119.00 49,284 200,739 -24,032
Dec00 000908 6785.00 6802.00 6648.50 6663.00 -119.50 32,296 115,878 +24,888
Mar01 000908 6757.50 6757.50 6723.00 6723.00 -126.00 433 4,462 +50
Total Volume and Open Interest 83,551 321,079 +906
SPI 200(SFE)
Sep00 000908 3310.0 3332.0 3310.0 3323.0 +19.0 9,801 139,018 +3,970
Dec00 000908 3349.0 3365.0 3349.0 3355.0 +18.0 1,633 16,017 +1,441
Mar01 000908 3370.0 3370.0 3370.0 3370.0 +18.0 24 1,286 +0
Total Volume and Open Interest 11,458 156,495 +5,411
GSCI(CME)
Sep00 000908 251.40 251.80 247.10 248.20 -6.25 139 34,194 -16
Oct00 000908 249.00 249.10 245.00 245.90 -5.65 53 779 +12
Nov00 000908 244.00 244.00 244.00 244.00 -5.00      
Total Volume and Open Interest 194 34,974 -4
Bridge CRB Index(NYBOT)
Nov00 000908 227.50 227.95 227.50 227.60 -0.20 230 550 +8
Jan01 000908 227.50 227.70 227.00 227.35 -0.20 3 663 +2
Feb01 000908 225.60 225.60 225.60 225.60 -0.20 0 350 +0
Total Volume and Open Interest 233 1,563 +10
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