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 Thu September 21, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov00 000921 486.00 495.25 485.25 491.75 +4.25 36,825 89,956 +1,540
Jan01 000921 497.00 505.50 495.75 501.75 +4.00 2,742 17,492 +89
Mar01 000921 506.50 515.50 505.25 511.75 +3.75 1,811 14,565 +390
May01 000921 513.00 523.50 513.00 518.50 +3.00 1,348 11,875 +386
Jul01 000921 522.00 531.00 521.00 527.50 +4.25 1,167 14,328 -177
Aug01 000921 529.00 530.00 527.00 527.00 +4.25 68 284 +30
Sep01 000921 528.00 528.00 528.00 528.00 +4.00 0 111 +0
Total Volume and Open Interest 44,205 151,776 +2,284
Soybean Meal(CBOT)
Oct00 000921 168.80 171.40 168.40 170.80 +1.20 7,319 18,918 -334
Dec00 000921 166.90 170.00 166.50 168.70 +1.30 11,434 56,696 +602
Jan01 000921 167.40 170.60 167.40 169.30 +1.50 1,676 11,761 +305
Mar01 000921 168.50 171.50 168.30 170.10 +1.30 642 8,035 +95
May01 000921 168.30 170.50 168.00 170.00 +1.50 738 5,359 -56
Jul01 000921 169.00 172.00 169.00 171.00 +1.70 1,059 3,942 +417
Aug01 000921 170.00 171.00 169.80 169.80 +1.60 13 604 +13
Sep01 000921 170.00 170.20 168.50 168.50 +1.00 14 341 -8
Total Volume and Open Interest 22,965 105,988 +1,058
Soybean Oil(CBOT)
Oct00 000921 15.22 15.33 15.17 15.27 unch 4,437 18,766 -893
Dec00 000921 15.64 15.74 15.55 15.62 -0.03 7,037 65,945 -2,060
Jan01 000921 15.92 16.03 15.88 15.94 -0.01 2,312 18,160 -101
Mar01 000921 16.35 16.43 16.30 16.33 -0.03 594 13,012 +182
May01 000921 16.74 16.82 16.68 16.73 -0.03 192 9,469 +38
Jul01 000921 17.11 17.20 17.11 17.11 -0.03 422 7,039 +99
Aug01 000921 17.30 17.30 17.21 17.21 -0.09 0 1,323 +0
Sep01 000921 17.47 17.47 17.36 17.36 -0.05 0 1,252 +50
Total Volume and Open Interest 15,413 139,087 -2,403
Canola(WCE)
Sep00 000920 256.2 256.2 256.2 256.2 unch 0 5 +0
Nov00 000921 255.8 258.1 255.8 257.2 +1.4 4,363 36,713 -2,677
Jan01 000921 262.5 264.2 262.2 263.7 +1.5 805 14,566 +315
Mar01 000921 267.7 269.8 267.7 269.5 +1.8 232 5,172 +30
May01 000921 274.0 274.0 274.0 274.0 +1.4 20 1,643 +20
Total Volume and Open Interest 5,552 58,562 -2,189
Corn(CBOT)
Nov00 000921 183.50 187.00 183.00 186.25 +2.50 86 3,044 -15
Dec00 000921 187.75 191.00 187.25 190.25 +2.25 30,136 211,185 -463
Jan01 000921 192.50 194.75 192.00 194.00 +2.25 36 590 +0
Mar01 000921 199.50 203.00 199.00 202.00 +2.00 5,051 73,708 +428
May01 000921 207.25 210.50 207.00 209.50 +2.00 1,747 20,611 +132
Jul01 000921 214.50 217.50 214.00 216.75 +2.00 1,688 29,573 +792
Total Volume and Open Interest 39,263 356,540 +970
Wheat(CBOT)
Dec00 000921 248.75 249.00 246.00 247.50 -2.25 12,250 103,728 -606
Mar01 000921 266.50 266.50 263.50 264.75 -2.25 1,512 25,864 +70
May01 000921 275.75 276.25 274.00 275.00 -2.25 213 1,353 -2
Jul01 000921 286.00 286.00 283.50 284.75 -2.25 323 11,456 +7
Sep01 000921 292.50 292.50 292.50 292.50 -2.25 17 116 +6
Total Volume and Open Interest 14,317 143,280 -524
Wheat(KCBT)
Dec00 000921 296.00 296.00 292.00 293.75 -2.50 4,106 59,390 +13
Mar01 000921 309.50 309.50 306.00 307.75 -2.50 670 17,229 +109
May01 000921 318.00 318.00 314.75 316.25 -2.50 385 2,044 +225
Jul01 000921 324.50 324.50 321.75 323.00 -2.75 592 3,282 +289
Sep01 000921 328.50 328.50 328.50 328.50 -3.50 25 43 +25
Total Volume and Open Interest 5,780 81,993 +663
Wheat(MGE)
Sep00 000920 296.00 296.00 296.00 296.00 unch      
Dec00 000921 306.50 306.50 305.00 305.50 -1.75 1,796 19,235 +269
Mar01 000921 321.00 321.25 319.75 320.00 -1.50 542 5,483 +263
May01 000921 329.00 329.00 328.25 328.50 -1.50 29 992 -2
Jul01 000921 336.50 336.75 336.00 336.50 -1.50 30 352 +10
Total Volume and Open Interest 2,397 26,280 +540
Oats(CBOT)
Dec00 000921 106.50 106.75 105.00 105.75 -1.00 464 10,934 +156
Mar01 000921 116.25 116.25 115.00 115.25 -1.00 70 1,799 +44
May01 000921 122.25 122.25 121.00 121.00 -1.25 8 171 +8
Jul01 000921 125.75 125.75 125.75 125.75 -1.75 0 104 +0
Total Volume and Open Interest 542 13,088 +208
Rough Rice(CBOT)
Nov00 000921 6.11 6.12 5.90 5.93 -0.19 84 2,862 +18
Jan01 000921 6.28 6.28 6.10 6.10 -0.22 112 2,465 -27
Mar01 000921 6.36 6.40 6.20 6.20 -0.23 1 583 +1
May01 000921 6.53 6.53 6.53 6.53 -0.03 0 138 +0
Total Volume and Open Interest 201 6,188 -8
Live Cattle(CME)
Oct00 000921 67.800 67.925 67.450 67.900 -0.075 4,595 43,126 -463
Dec00 000921 69.250 69.525 68.975 69.500 unch 3,511 45,103 +285
Feb01 000921 70.600 70.850 70.250 70.800 +0.100 1,432 19,077 +469
Apr01 000921 72.600 72.900 72.250 72.775 +0.075 909 10,471 +620
Jun01 000921 69.900 70.050 69.725 70.025 +0.025 379 4,427 +282
Aug01 000921 70.100 70.125 69.975 70.000 -0.050 30 2,901 +12
Total Volume and Open Interest 10,859 125,940 +1,208
Feeder Cattle(CME)
Sep00 000921 85.550 85.550 85.300 85.350 -0.250 290 1,643 -220
Oct00 000921 85.700 85.700 85.300 85.575 -0.250 970 6,365 -113
Nov00 000921 86.400 86.400 85.950 86.125 -0.325 676 4,194 -37
Jan01 000921 87.100 87.150 86.675 87.150 -0.050 399 3,453 +188
Mar01 000921 87.000 87.000 86.700 87.000 unch 28 1,650 +3
Apr01 000921 87.050 87.050 86.800 87.000 -0.200 9 559 +1
May01 000921 87.000 87.000 86.800 86.950 -0.150 32 916 +19
Total Volume and Open Interest 2,435 18,929 -157
Lean Hogs(CME)
Oct00 000921 55.650 56.375 55.575 56.325 +0.750 4,188 14,073 -390
Dec00 000921 51.900 52.475 51.600 52.450 +0.850 3,204 17,636 +240
Feb01 000921 52.300 52.800 52.250 52.775 +0.575 519 4,368 +60
Apr01 000921 50.850 51.450 50.850 51.025 +0.225 277 1,908 +92
Jun01 000921 57.250 57.675 57.200 57.575 +0.325 111 727 +44
Jul01 000921 56.500 56.750 56.450 56.700 +0.200 5 237 +5
Aug01 000921 55.000 55.125 54.850 55.125 -0.025 10 140 +5
Oct01 000921 47.000 47.000 47.000 47.000 +0.500 6 32 +6
Total Volume and Open Interest 8,320 39,131 +62
Pork Bellies(CME)
Feb01 000921 62.700 63.450 62.200 63.050 +0.900 371 1,897 -1
Mar01 000921 62.600 63.325 62.600 63.250 +1.100 11 38 +1
May01 000921 63.750 64.000 63.700 63.700 +1.200 0 6 -2
Jul01 000921 64.000 64.000 63.500 63.500 +0.550 3 5 -1
Aug01 000921 64.725 64.725 64.725 64.725 -0.025 0 1 +0
Total Volume and Open Interest 385 1,947 -3
Cocoa(NYBOT)
Dec00 000921 795 804 789 803 +15 4,882 49,874 -767
Mar01 000921 824 835 822 834 +15 1,147 20,296 +11
May01 000921 848 857 842 857 +14 192 9,155 -121
Jul01 000921 870 881 870 881 +13 23 8,336 -1
Sep01 000921 901 906 901 906 +13 13 7,836 +0
Dec01 000921 939 939 939 939 +13 150 10,520 +136
Mar02 000921 973 973 973 973 +13 0 9,615 +0
Total Volume and Open Interest 6,565 123,347 -584
Coffee "C"(NYBOT)
Dec00 000921 78.50 79.15 77.60 77.80 -1.35 7,975 29,847 +976
Mar01 000921 83.25 83.70 82.50 82.50 -1.40 1,511 5,862 +195
May01 000921 86.40 86.75 85.40 85.40 -1.30 321 2,108 +27
Jul01 000921 89.00 89.50 88.40 88.40 -1.20 100 899 +22
Sep01 000921 91.25 92.00 91.00 91.00 -1.35 50 1,534 -6
Dec01 000921 95.90 95.90 95.25 95.25 -1.50 0 345 -2
Total Volume and Open Interest 9,957 40,595 +1,212
Orange Juice(NYBOT)
Nov00 000921 73.75 74.40 72.80 73.75 +1.10 1,602 17,593 +13
Jan01 000921 75.70 76.40 75.10 75.80 +1.10 498 5,908 +188
Mar01 000921 78.55 79.20 77.80 78.55 +1.20 79 5,313 +35
May01 000921 80.50 81.20 80.45 80.75 +0.90 0 676 +0
Jul01 000921 82.75 82.75 82.75 82.75 +0.40 40 344 +40
Total Volume and Open Interest 7,219 30,230 +276
Sugar #11(NYBOT)
Oct00 000921 9.25 9.35 9.10 9.16 -0.28 9,874 35,809 -911
Mar01 000921 9.22 9.24 9.00 9.11 -0.22 18,499 80,283 +987
May01 000921 8.93 8.96 8.75 8.86 -0.19 2,038 12,325 -486
Jul01 000921 8.40 8.44 8.25 8.37 -0.15 3,442 16,262 +477
Oct01 000921 8.25 8.27 8.10 8.22 -0.10 1,940 13,860 +812
Total Volume and Open Interest 36,862 165,155 +1,293
London Cocoa(LCE)
Sep00 000914 624 625 622 622 +7 7,710 1,964 -6,069
Dec00 000921 627 632 625 629 -8 1,734 57,906 -145
Mar01 000921 648 653 646 650 -9 1,165 44,551 +596
May01 000921 670 670 665 666 -9 136 20,880 +76
Jul01 000921 683 683 681 682 -9 10 8,359 +0
Sep01 000921 695 697 695 697 -9 20 17,110 +16
Dec01 000921 724 724 724 724 -9 105 5,406 -10
Total Volume and Open Interest 3,170 183,358 +533
London Coffee(LCE)
Sep00 000921 790.00 791.00 780.00 788.00 -12.00 208 1,081 -699
Nov00 000921 802.00 803.00 780.00 788.00 -15.00 1,646 32,776 -409
Jan01 000921 804.00 804.00 787.00 794.00 -16.00 985 11,755 -114
Mar01 000921 810.00 812.00 800.00 805.00 -13.00 483 5,505 +108
May01 000921 830.00 830.00 818.00 823.00 -13.00 105 2,695 +70
Jul01 000921 842.00 848.00 842.00 843.00 -12.00 2 523 +2
Total Volume and Open Interest 3,429 54,531 -1,042
London Sugar(LCE)
Oct00 000915 263.50 264.00 252.00 262.70 -0.90 2,117 1,120 -1,892
Dec00 000921 249.50 249.50 243.00 244.40 -4.90 2,740 16,238 +454
Mar01 000921 248.30 248.30 242.00 243.90 -4.90 1,199 13,748 +119
May01 000921 246.10 246.10 240.00 241.60 -4.80 196 2,685 -27
Aug01 000921 242.00 242.00 238.00 238.30 -4.60 62 3,545 +4
Total Volume and Open Interest 4,406 38,513 +755
Cotton(NYBOT)
Oct00 000921 63.30 63.90 62.92 63.90 +0.76 777 3,624 -441
Dec00 000921 63.25 64.04 63.00 63.98 +0.83 4,899 43,136 -198
Mar01 000921 64.90 65.70 64.80 65.69 +0.79 637 11,728 +107
May01 000921 65.50 66.30 65.40 66.26 +0.76 194 8,093 -5
Jul01 000921 66.15 66.65 66.15 66.65 +0.60 116 3,082 +30
Oct01 000921 63.75 63.75 63.75 63.75 +0.35 22 631 -20
Total Volume and Open Interest 6,687 74,127 -516
Lumber(CME)
Nov00 000921 238.5 239.0 232.5 233.3 -5.0 640 2,275 -21
Jan01 000921 248.8 249.1 245.0 246.2 -2.6 181 775 -1
Mar01 000921 259.3 260.6 256.2 258.0 -1.4 35 432 +3
May01 000921 262.9 263.6 261.0 261.0 -0.7 10 95 -6
Total Volume and Open Interest 869 3,720 -4
Crude Oil(NYM)
Nov00 000921 34.65 35.46 33.90 34.00 -1.24 119,080 144,875 -1,937
Dec00 000921 33.90 34.60 33.30 33.41 -0.94 35,894 66,420 +3,982
Jan01 000921 33.20 33.80 32.75 32.83 -0.77 6,622 32,916 -24
Feb01 000921 32.50 33.00 32.25 32.25 -0.63 2,243 15,682 +452
Mar01 000921 31.85 32.30 31.67 31.67 -0.51 1,222 15,970 -109
Apr01 000921 31.62 31.62 31.10 31.13 -0.44 2,578 10,018 +882
May01 000921 30.75 31.20 30.62 30.62 -0.38 2,498 8,625 +538
Jun01 000921 30.20 30.55 30.14 30.14 -0.32 1,028 26,425 -261
Jul01 000921 29.90 29.90 29.69 29.69 -0.26 412 8,257 -108
Aug01 000921 29.45 29.65 29.27 29.27 -0.21 61 6,411 +0
Total Volume and Open Interest 247,900 454,755 -15,482
Heating Oil(NYM)
Oct00 000921 101.50 102.00 99.50 99.89 -1.90 14,342 28,017 -1,974
Nov00 000921 101.40 101.90 99.60 99.98 -1.76 13,023 39,949 -2,225
Dec00 000921 100.50 101.10 99.10 99.53 -1.51 4,744 31,845 -123
Jan01 000921 99.60 100.10 98.35 98.68 -1.31 2,132 23,035 -128
Feb01 000921 96.80 96.95 95.30 95.73 -1.16 1,220 18,865 +364
Mar01 000921 91.15 91.20 90.28 90.28 -0.91 593 13,131 -190
Apr01 000921 86.00 86.80 85.88 85.88 -0.76 533 7,099 +184
May01 000921 82.80 83.50 82.43 82.43 -0.66 114 3,923 +90
Jun01 000921 80.30 80.30 80.03 80.03 -0.56 163 5,238 +114
Jul01 000921 78.90 79.20 78.88 78.88 -0.51 3 1,039 +0
Total Volume and Open Interest 36,960 177,430 -3,864
Unleaded Gas(NYM)
Oct00 000921 97.60 99.80 97.00 98.40 -0.05 19,836 23,936 -2,487
Nov00 000921 95.30 96.60 93.90 95.07 -0.72 12,141 24,574 +2,206
Dec00 000921 92.80 93.70 91.45 92.37 -0.89 3,998 8,824 -56
Jan01 000921 90.60 91.50 89.80 90.22 -1.09 478 3,039 +73
Feb01 000921 89.22 89.22 89.22 89.22 -1.24 259 4,405 +8
Mar01 000921 89.02 89.02 89.02 89.02 -1.29 391 3,428 +27
Apr01 000921 93.90 94.80 93.77 93.77 -1.29 540 4,315 -97
May01 000921 92.63 92.63 92.63 92.63 -1.28 205 2,920 +3
Total Volume and Open Interest 37,894 79,989 -342
Natural Gas(NYM)
Oct00 000921 5.270 5.330 5.210 5.287 -0.031 36,654 51,856 +594
Nov00 000921 5.380 5.450 5.330 5.402 -0.031 13,884 37,247 +1,326
Dec00 000921 5.460 5.570 5.450 5.517 -0.031 7,041 38,479 +1,385
Jan01 000921 5.425 5.500 5.410 5.470 -0.025 3,682 30,010 -445
Feb01 000921 5.180 5.230 5.150 5.203 -0.007 1,413 19,705 +177
Mar01 000921 4.870 4.945 4.860 4.923 unch 1,686 23,495 -6
Apr01 000921 4.600 4.660 4.600 4.633 +0.013 1,251 16,688 -406
May01 000921 4.490 4.545 4.490 4.533 +0.023 671 15,154 +126
Total Volume and Open Interest 69,441 385,530 +2,996
Brent Crude Oil(IPE)
Nov00 000921 33.55 34.08 32.71 32.73 -1.01 45,123 79,077 -189
Dec00 000921 33.11 33.55 32.40 32.42 -0.83 19,026 63,962 +3,395
Jan01 000921 32.31 32.76 31.75 31.78 -0.62 6,339 28,428 +593
Feb01 000921 31.70 32.00 31.15 31.20 -0.50 1,684 13,743 +511
Mar01 000921 30.91 31.12 30.57 30.57 -0.43 980 8,898 +139
Apr01 000921 30.47 30.47 29.93 29.93 -0.37 1,156 8,016 +296
May01 000921 29.89 29.89 29.35 29.35 -0.29 600 3,994 +204
Jun01 000921 29.31 29.31 28.77 28.77 -0.25 1,361 13,273 +546
Total Volume and Open Interest 76,282 257,157 +5,508
Gas Oil(IPE)
Oct00 000921 317.25 320.25 314.00 317.00 -6.00 11,405 42,228 +223
Nov00 000921 310.50 312.00 307.00 310.00 -6.25 10,827 25,235 +920
Dec00 000921 302.75 305.50 300.25 303.00 -7.00 5,813 24,213 -633
Jan01 000921 296.00 298.75 294.75 296.00 -6.75 2,770 11,718 +756
Feb01 000921 288.00 290.00 287.25 287.25 -6.00 554 5,634 -486
Mar01 000921 276.50 279.00 275.75 275.75 -5.50 335 5,944 +157
Apr01 000921 265.25 265.25 265.25 265.25 -5.25 27 2,984 +27
May01 000921 255.75 255.75 255.75 255.75 -5.00 0 547 +0
Total Volume and Open Interest 31,994 129,591 +1,009
US Dollar Index(NYBOT)
Dec00 000921 116.06 116.21 114.92 115.00 -1.14 1,000 5,312 +58
Mar01 000921 115.42 115.42 114.74 114.74 -1.12 421 7,680 -12
Jun01 000921 114.48 114.48 114.48 114.48 -1.10 421 7,680 -12
Total Volume and Open Interest 1,008 7,324 -368
Australian Dollar(IMM)
Dec00 000921 54.00 54.42 53.98 54.36 +0.60 2,036 23,332 +232
Mar01 000921 54.45 54.45 54.38 54.38 +0.60 9 337 -1
Jun01 000921 54.40 54.40 54.40 54.40 +0.60 0 6 +0
Total Volume and Open Interest 2,045 23,675 -10,289
British Pound(IMM)
Dec00 000921 142.10 144.10 142.02 143.82 +2.66 4,035 37,948 +319
Mar01 000921 142.30 144.60 142.30 144.02 +2.66 5 55 -4
Jun01 000921 144.22 144.22 144.22 144.22 +2.66 0 2 +0
Total Volume and Open Interest 4,040 38,005 -10,044
Canadian Dollar(IMM)
Dec00 000921 67.45 67.49 67.33 67.39 -0.16 7,348 52,906 +1,529
Mar01 000921 67.61 67.61 67.55 67.55 -0.16 21 1,139 +5
Jun01 000921 67.72 67.72 67.71 67.71 -0.16 6 239 +14
Sep01 000921 67.87 67.87 67.87 67.87 -0.16 4 31 +2
Total Volume and Open Interest 7,398 54,325 -18,438
Japanese Yen(IMM)
Dec00 000921 95.37 95.47 95.08 95.13 -0.10 9,910 38,274 +173
Mar01 000921 96.59 96.80 96.59 96.59 -0.11 9 224 +3
Jun01 000921 98.05 98.21 98.05 98.05 -0.12 0 7 +0
Total Volume and Open Interest 9,919 38,607 -31,156
Swiss Franc(IMM)
Dec00 000921 56.86 57.15 56.68 57.06 +0.38 7,792 47,853 +193
Mar01 000921 57.50 57.55 57.49 57.49 +0.38 13 53 +11
Jun01 000921 57.90 57.90 57.90 57.90 +0.38 0 2 +0
Total Volume and Open Interest 7,805 48,008 -21,992
EuroFX(IMM)
Dec00 000921 85.62 86.31 85.45 86.19 +1.03 17,300 73,817 +1,192
Mar01 000921 85.93 86.60 85.90 86.54 +1.03 35 844 +9
Total Volume and Open Interest 17,335 74,661 -12,763
Mexican Peso(IMM)
Sep00 000918 10630.0 10630.0 10600.0 10600.0 -30.0 321 5,537 -299
Dec00 000921 10275.0 10350.0 10260.0 10330.0 +35.0 1,061 7,426 -86
Total Volume and Open Interest 1,069 11,275 -5,564
30-Year T-Bonds(CBOT)
Dec00 000921 97~22 98~11 97~16 98~04 +0~12 226,649 382,058 -7,613
Mar01 000921 97~28 98~08 97~15 98~02 +0~16 20 1,456 +5
Jun01 000921 98~00 98~00 98~00 98~00 +0~16 0 82 +0
Total Volume and Open Interest 234,949 388,306 -14,373
Municipal Bonds(CBOT)
Dec00 000921 97~29 98~07 97~20 98~00 +0~06 2,676 19,168 +1,114
Total Volume and Open Interest 4,445 22,986 -465
10-Year T-Notes(CBOT)
Dec00 000921 99~165 99~240 99~100 99~210 +0~035 183,764 517,782 +2,201
Mar01 000921 99~190 99~230 99~120 99~215 +0~025 555 1,550 +650
Total Volume and Open Interest 196,918 534,347 -750
5-Year T-Notes(CBOT)
Dec00 000921 100~090 100~095 100~015 100~065 +0~010 59,287 359,819 -472
Mar01 000921 100~065 100~065 100~065 100~065 +0~010 0 7 +0
Total Volume and Open Interest 61,990 362,950 +132
2 Year T-Notes(CBOT)
Dec00 000921 99~124 99~124 99~108 99~118 +0~002 7,351 45,485 +1,855
Total Volume and Open Interest 8,817 46,122 +933
3-Mth T-Bills(IMM)
Dec00 000921 93.96 93.96 93.96 93.96 +0.03 1 1,096 +0
Total Volume and Open Interest 9 1,099 +2
Eurodollars(IMM)
Dec00 000921 93.280 93.285 93.260 93.275 unch 73,917 598,898 +4,983
Mar01 000921 93.425 93.430 93.390 93.415 +0.010 154,922 539,849 +9,611
Jun01 000921 93.440 93.445 93.395 93.430 +0.015 85,268 313,424 -640
Sep01 000921 93.435 93.445 93.385 93.435 +0.025 82,502 271,976 +9,611
Dec01 000921 93.350 93.350 93.280 93.330 +0.010 26,495 193,179 +1,431
Mar02 000921 93.395 93.395 93.330 93.375 +0.015 24,854 159,272 +4,290
Jun02 000921 93.345 93.345 93.290 93.335 +0.010 19,077 120,504 +2,323
Sep02 000921 93.325 93.330 93.270 93.310 +0.010 14,822 97,048 +33
Dec02 000921 93.240 93.240 93.190 93.230 +0.015 6,030 78,835 -460
Mar03 000921 93.265 93.280 93.225 93.270 +0.020 6,082 73,904 +1,353
Jun03 000921 93.240 93.245 93.185 93.235 +0.025 5,072 51,715 +1,215
Sep03 000921 93.185 93.215 93.160 93.200 +0.025 5,344 58,248 -92
Total Volume and Open Interest 535,492 2,935,754 +38,400
3-Mth Euro-Yen(IMM)
Sep00 000915 99.61 99.62 99.61 99.62 +0.01 2,896 14,137 +1,269
Dec00 000921 99.46 99.46 99.45 99.46 unch 2,222 12,524 -1,374
Mar01 000921 99.49 99.50 99.49 99.50 +0.02 1,591 15,046 +884
Jun01 000921 99.44 99.44 99.44 99.44 +0.01 360 7,277 -533
Sep01 000921 99.37 99.38 99.36 99.38 +0.02 995 9,727 -401
Dec01 000921 99.25 99.26 99.25 99.25 unch 885 5,867 +177
Mar02 000921 99.18 99.18 99.18 99.18 +0.01 121 3,132 -1
Jun02 000921 99.08 99.08 99.08 99.08 unch 1 833 +1
Sep02 000921 98.91 98.91 98.91 98.91 unch 0 36 +0
Dec02 000921 98.68 98.68 98.68 98.68 unch 0 30 +0
Total Volume and Open Interest 6,175 54,472 -1,313
3-Mth Euro-Yen(SIMEX)
Dec00 000921 99.46 99.46 99.43 99.45 -0.01 12,295 110,760 +683
Mar01 000921 99.47 99.49 99.47 99.49 +0.02 16,720 122,222 +2,750
Jun01 000921 99.43 99.44 99.43 99.44 +0.01 14,394 94,099 -2,758
Sep01 000921 99.36 99.38 99.36 99.37 +0.01 11,115 65,976 -1,540
Dec01 000921 99.26 99.26 99.24 99.25 unch 1,559 29,434 +0
Mar02 000921 99.17 99.18 99.17 99.18 +0.02 2,439 16,132 +1,355
Jun02 000921 99.08 99.08 99.07 99.07 +0.01 0 4,585 +250
Sep02 000921 98.93 98.93 98.93 98.93 +0.03 0 3,378 +0
Total Volume and Open Interest 58,522 448,514 +740
German Euro-Bund(EUREX)
Dec00 000921 104.46 105.07 104.43 104.94 +0.35 498,157 618,370 +9,686
Mar01 000921 104.76 105.00 104.76 105.00 +0.37 3,569 4,848 +612
Jun01 000921 104.81 104.81 104.81 104.81 +0.34 0 381 -20
Total Volume and Open Interest 501,726 623,599 +10,278
German Euro-Bobl(EUREX)
Dec00 000921 103.15 103.38 103.11 103.29 +0.10 269,866 319,840 +11,427
Mar01 000921 102.99 102.99 102.99 102.99 unch 1,996 1,501 -330
Jun01 000921 102.79 102.79 102.79 102.79 +0.08      
Total Volume and Open Interest 271,862 321,341 +11,097
Long Gilt(LIFFE)
Sep00 000921 112~11 112~19 112~11 112~18 +0~06 875 4,133 -264
Dec00 000921 111~31 112~10 111~24 112~05 +0~05 10,690 74,067 +292
Total Volume and Open Interest 12,714 78,200 +28
3-Mth Short Sterling(LIFFE)
Dec00 000921 93.73 93.75 93.72 93.74 unch 41,656 2,204 -206,161
Mar01 000921 93.74 93.76 93.73 93.75 unch 67,923 205,083 -8,755
Jun01 000921 93.73 93.76 93.72 93.74 unch 25,660 210,381 +122,503
Total Volume and Open Interest 166,417 806,631 -119,878
3-Mth Euribor(LIFFE)
Dec00 000921 94.875 94.905 94.865 94.890 +0.005 53,823 303,538 +1,789
Mar01 000921 94.895 94.920 94.875 94.905 unch 66,192 206,594 -19,819
Jun01 000921 94.840 94.875 94.835 94.860 +0.005 41,001 153,028 +3,975
Total Volume and Open Interest 221,013 1,084,121 -10,974
3-Mth Aus T-Bills(SFE)
Dec00 000921 93.29 93.31 93.27 93.28 -0.04 7,101 211,510 +181
Mar01 000921 93.28 93.29 93.27 93.28 -0.03 5,628 80,217 +1,875
Jun01 000921 93.31 93.31 93.29 93.30 -0.03 1,663 35,223 +1,186
Sep01 000921 93.35 93.35 93.32 93.34 -0.03 818 15,725 +578
Dec01 000921 93.33 93.33 93.31 93.33 -0.04 73 9,174 -50
Mar02 000921 93.32 93.32 93.32 93.32 -0.05 125 7,141 +12
Jun02 000921 93.31 93.31 93.31 93.31 -0.04 150 4,748 +70
Sep02 000921 93.33 93.33 93.33 93.33 -0.02 125 3,304 +120
Dec02 000921 93.29 93.30 93.29 93.30 -0.03 60 1,779 +60
Mar03 000921 93.24 93.24 93.24 93.24 -0.06 58 1,193 -53
Total Volume and Open Interest 15,805 373,297 +3,976
10-Year Aus T-Bonds(SFE)
Dec00 000921 93.72 93.78 93.71 93.78 +0.04 823 139,383 -243
Mar01 000921 93.75 93.75 93.75 93.75 -0.04      
Total Volume and Open Interest 823 139,383 -243
3-Year Aus T-Bonds(SFE)
Dec00 000921 93.69 93.70 93.67 93.69 -0.03 2,511 233,846 +10,269
Mar01 000921 93.66 93.66 93.66 93.66 -0.03      
Total Volume and Open Interest 2,511 233,846 +10,269
Gold(CMX)
Oct00 000921 269.7 271.0 269.7 270.8 +1.1 270 5,413 -95
Dec00 000921 272.8 274.2 272.3 273.5 +1.0 23,559 90,185 +3,920
Feb01 000921 275.7 276.7 275.0 276.1 +1.0 3,113 14,706 +2,369
Apr01 000921 278.0 279.0 278.0 278.6 +0.9 148 3,808 +48
Jun01 000921 281.6 281.6 281.0 281.1 +0.9 329 8,929 -85
Aug01 000921 282.8 283.6 282.8 283.6 +0.9 0 3,306 +0
Total Volume and Open Interest 27,584 143,889 +6,322
Silver(CMX)
Sep00 000921 487.0 488.0 487.0 487.2 +4.2 111 205 -93
Dec00 000921 490.0 494.0 490.0 493.5 +4.2 11,781 60,855 +695
Mar01 000921 498.0 499.1 497.0 499.1 +4.3 183 2,530 +22
May01 000921 504.0 504.0 502.4 502.4 +4.3 9 1,194 -2
Jul01 000921 505.6 505.6 505.6 505.6 +4.4 55 1,747 -27
Total Volume and Open Interest 12,341 74,221 +596
Platinum(NYM)
Oct00 000921 585.0 587.0 582.5 585.2 -3.6 994 4,286 -236
Jan01 000921 578.1 580.0 575.0 577.7 -5.1 611 5,567 +363
Total Volume and Open Interest 1,605 9,858 +127
Palladium(NYME)
Sep00 000921 0.00 0.00 0.00 0.00 -761.30 0 40 +0
Dec00 000921 718.00 727.50 718.00 727.50 +10.25 55 1,267 +8
Mar01 000921 727.50 727.50 727.50 727.50 +10.25 5 556 +5
Total Volume and Open Interest 60 1,863 +13
Copper(CMX)
Sep00 000921 90.40 92.60 90.40 92.55 +2.40 1,050 2,760 -516
Dec00 000921 91.30 93.40 91.25 93.40 +2.35 11,847 55,708 -1,708
Mar01 000921 91.50 93.50 91.45 93.45 +2.20 707 6,328 +430
May01 000921 91.40 92.95 91.40 92.95 +1.90 6 1,651 +1
Jul01 000921 91.10 92.45 91.10 92.45 +1.80 66 1,324 +28
Total Volume and Open Interest 14,089 84,733 -1,703
DJIA Index(CBOT)
Sep00 000914 11215 11234 11075 11100 -95 2,846 7,742 -731
Dec00 000921 10765 10920 10765 10895 +90 22,477 11,713 -255
Mar01 000921 11015 11040 10990 11040 +89 2 24 +0
Jun01 000921 11194 11194 11194 11194 +88      
Total Volume and Open Interest 22,479 11,743 -255
S & P 500(CME)
Dec00 000921 1465.00 1474.00 1455.50 1469.50 +0.50 80,907 376,880 -1,623
Mar01 000921 1491.50 1493.00 1479.00 1491.50 +0.50 245 2,258 -56
Jun01 000921 1513.50 1515.00 1501.00 1513.50 +0.50 246 1,341 +33
Sep01 000921 1535.50 1537.00 1523.00 1535.50 +0.50 225 262 +102
Total Volume and Open Interest 81,623 380,756 -1,544
S & P 500 E-Mini(Globex)
Dec00 000921 1470.25 1474.00 1455.50 1469.50 +0.50 109,667 27,131 -1,538
Mar01 000921 1493.00 1493.25 1482.00 1491.50 +0.50 5 3 +2
Total Volume and Open Interest 109,672 27,134 -1,536
NASDAQ 100(CME)
Dec00 000921 3812.00 3845.00 3745.00 3765.00 -88.00 24,829 30,532 -26
Mar01 000921 3825.00 3825.00 3825.00 3825.00 -88.00 0 39 +0
Jun01 000921 3873.00 3873.00 3873.00 3873.00 -88.00      
Total Volume and Open Interest 24,829 30,571 -26
NASDAQ 100 E-Mini(GLOBEX)
Dec00 000921 3852.0 3874.0 3744.0 3765.0 -88.0 78,832 18,017 +1,044
Mar01 000921 3825.0 3825.5 3823.5 3825.0 -88.0      
Total Volume and Open Interest 78,832 18,017 +1,044
NYSE Composite(NYBOT)
Dec00 000921 659.50 663.50 658.00 662.00 +0.20      
Mar01 000921 671.25 671.25 671.25 671.25 +0.20      
Jun01 000921 680.50 680.50 680.50 680.50 +0.20      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Dec00 000921 537.00 537.50 530.00 530.50 -9.50 1,415 13,200 +492
Mar01 000921 536.50 536.50 536.50 536.50 -9.50 0 1 +0
Jun01 000921 546.00 546.00 546.00 546.00 -9.50 0 1 +0
Total Volume and Open Interest 1,415 13,202 +492
Russell 2000(CME)
Dec00 000921 527.00 528.50 518.00 518.00 -11.50 417 11,814 +350
Mar01 000921 525.50 525.50 525.50 525.50 -11.50      
Jun01 000921 533.05 533.05 533.05 533.05 -11.50      
Total Volume and Open Interest 417 11,814 +350
Value Line(KCBT)
Dec00 000921 1147.00 1147.00 1140.00 1141.50 -6.00 25 86 -3
Total Volume and Open Interest 27 86 -3
Nikkei 225(CME)
Dec00 000921 16250 16250 16160 16200 -115 1,201 12,427 -51
Mar01 000921 16230 16230 16230 16230 -115 0 8 +0
Total Volume and Open Interest 1,201 12,435 -51
Nikkei 225(SIMEX)
Dec00 000921 16300 16445 16255 16285 -80 14,350 84,749 +266
Mar01 000921 16300 16300 16300 16300 -80 0 3,795 +0
Jun01 000921 16290 16290 16290 16290 -80 0 405 +0
Total Volume and Open Interest 14,350 88,954 +266
CAC 40(MATIF)
Sep00 000921 6425.5 6448.0 6219.0 6288.0 -93.5 64,024 0 +0
Oct00 000921 6446.5 6464.5 6245.0 6268.5 -131.5 5,259 0 +0
Nov00 000921 6441.5 6441.5 6293.0 6293.0 -163.0 50 0 +0
Total Volume and Open Interest 72,183    
DAX Index(EUREX)
Dec00 000921 6878.0 6888.5 6655.5 6739.0 -84.5 40,427 136,709 +1,445
Mar01 000921 6906.0 6906.0 6751.0 6825.0 -88.0 31 594 +3
Jun01 000921 6880.0 6899.0 6880.0 6899.0 -110.5      
Total Volume and Open Interest 40,458 137,303 +1,448
FT-SE 100(LIFFE)
Dec00 000921 6382.00 6382.00 6213.50 6289.00 -3.00 28,272 244,400 -3,301
Mar01 000921 6293.00 6348.00 6293.00 6348.00 -3.00 0 6,226 +0
Jun01 000921 6413.00 6426.00 6368.50 6415.50 -7.00 0 750 +0
Total Volume and Open Interest 28,339 251,376 -3,301
SPI 200(SFE)
Sep00 000921 3248.0 3261.0 3243.0 3246.0 -23.0 7,780 161,773 +349
Dec00 000921 3279.0 3290.0 3274.0 3275.0 -25.0 2,949 39,078 +2,264
Mar01 000921 3295.0 3295.0 3295.0 3295.0 -25.0 0 1,286 +0
Total Volume and Open Interest 10,729 202,311 +2,613
GSCI(CME)
Oct00 000921 250.00 254.00 248.80 249.10 -4.40 64 33,706 -27
Nov00 000921 247.50 247.50 247.50 247.50 -3.50 0 1 +0
Dec00 000921 247.00 247.00 247.00 247.00 -2.70 0 3 +0
Total Volume and Open Interest 64 33,710 -27
Bridge CRB Index(NYBOT)
Nov00 000921 224.80 226.25 224.40 226.00 +0.60 200 541 +13
Jan01 000921 225.10 226.00 225.10 225.75 +0.60 3 662 +1
Feb01 000921 224.00 224.00 224.00 224.00 +0.60 0 351 +0
Total Volume and Open Interest 203 1,555 +14
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