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 28, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov00 000928 500.00 502.75 497.75 498.25 +2.50 27,396 91,992 +1,249
Jan01 000928 510.50 513.50 508.25 508.50 +2.00 2,079 19,121 +459
Mar01 000928 520.50 522.50 517.50 517.75 +2.50 2,382 16,589 +741
May01 000928 527.50 530.00 524.50 525.25 +2.50 907 12,537 +221
Jul01 000928 534.00 537.00 531.50 531.75 +1.50 872 14,229 +118
Aug01 000928 534.00 536.50 530.50 530.50 +1.50 0 304 +0
Sep01 000928 534.00 534.00 531.00 531.00 +2.00 0 119 +0
Total Volume and Open Interest 33,868 158,431 +2,878
Soybean Meal(CBOT)
Oct00 000928 173.80 174.50 173.10 173.60 +0.90 7,753 13,437 -1,696
Dec00 000928 172.50 172.80 171.30 171.60 +0.80 12,723 59,040 -145
Jan01 000928 173.00 173.00 171.50 171.80 +1.30 1,432 12,233 +175
Mar01 000928 173.20 173.30 171.70 172.10 +1.40 949 8,779 +142
May01 000928 173.00 173.00 171.70 172.10 +1.40 925 5,982 +251
Jul01 000928 174.00 174.10 173.00 173.50 +1.50 153 4,014 -54
Aug01 000928 172.50 173.70 172.50 173.00 +1.90 49 841 -21
Sep01 000928 172.00 173.80 172.00 172.50 +1.70 14 365 +10
Total Volume and Open Interest 24,001 105,032 -1,333
Soybean Oil(CBOT)
Oct00 000928 15.45 15.65 15.45 15.52 +0.10 10,465 10,217 -2,052
Dec00 000928 15.87 16.05 15.85 15.95 +0.17 11,820 68,922 +697
Jan01 000928 16.20 16.35 16.17 16.25 +0.15 1,062 17,993 +91
Mar01 000928 16.60 16.73 16.56 16.64 +0.16 1,161 13,836 +227
May01 000928 17.05 17.10 16.95 17.03 +0.16 444 9,746 +131
Jul01 000928 17.38 17.50 17.34 17.41 +0.16 258 7,786 +81
Aug01 000928 17.60 17.60 17.51 17.53 +0.13 1 1,355 +1
Sep01 000928 17.80 17.80 17.67 17.67 +0.12 1 1,270 -17
Total Volume and Open Interest 25,222 135,284 -832
Canola(WCE)
Nov00 000928 262.0 264.5 262.0 262.1 +1.2 3,472 34,574 -373
Jan01 000928 268.5 270.5 268.0 268.2 +1.0 1,133 17,729 +712
Mar01 000928 276.0 276.1 274.0 274.1 +1.1 80 5,563 +21
May01 000928 279.0 279.0 279.0 279.0 +1.2 0 1,643 +0
Jul01 000928 287.1 287.3 285.2 285.2 +1.4 0 1,043 +0
Total Volume and Open Interest 4,685 60,849 +360
Corn(CBOT)
Nov00 000928 192.75 192.75 191.50 192.00 +1.50 245 3,174 -30
Dec00 000928 196.00 197.00 195.50 196.25 +1.75 28,101 205,771 +903
Jan01 000928 200.75 200.75 199.50 200.00 +2.00 4 641 +0
Mar01 000928 208.00 208.75 207.00 207.75 +1.75 4,120 79,701 +1,006
May01 000928 215.25 216.00 214.50 215.00 +1.50 692 22,857 +141
Jul01 000928 222.00 222.75 221.50 222.25 +1.75 1,598 30,949 +117
Total Volume and Open Interest 35,664 362,408 +2,588
Wheat(CBOT)
Dec00 000928 260.00 261.50 259.00 259.25 +0.75 15,395 104,571 +262
Mar01 000928 276.50 278.50 276.00 276.50 +1.00 2,043 27,104 +484
May01 000928 287.75 288.25 286.00 286.25 +0.50 227 1,576 +36
Jul01 000928 297.50 298.00 295.75 295.75 unch 654 11,949 +140
Sep01 000928 305.50 306.00 303.50 303.50 +0.50 43 177 +41
Total Volume and Open Interest 18,460 146,226 +1,049
Wheat(KCBT)
Dec00 000928 310.00 312.00 310.00 310.75 +3.00 9,180 60,591 -279
Mar01 000928 323.50 326.00 323.50 324.50 +3.00 1,138 18,546 +229
May01 000928 329.25 332.00 329.00 331.00 +2.75 44 2,069 +15
Jul01 000928 338.00 339.00 337.00 337.00 +1.75 401 3,676 +42
Sep01 000928 341.50 341.50 341.50 341.50 +1.50 0 48 +0
Total Volume and Open Interest 10,764 84,934 +8
Wheat(MGE)
Dec00 000928 316.50 320.00 316.00 316.50 +2.00 2,039 19,618 +29
Mar01 000928 330.75 334.25 330.75 331.25 +2.00 428 5,651 -9
May01 000928 338.50 342.25 338.50 340.00 +2.25 78 1,032 +41
Jul01 000928 348.50 349.75 347.25 347.75 +2.25 5 339 +0
Sep01 000928 356.00 356.50 355.00 355.50 +2.75 50 186 +5
Total Volume and Open Interest 2,602 26,865 +68
Oats(CBOT)
Dec00 000928 107.25 107.50 105.25 106.00 -1.00 377 10,534 +5
Mar01 000928 117.00 117.00 115.00 115.50 -1.00 203 1,882 +24
May01 000928 120.25 120.25 120.25 120.25 -1.75 2 200 +2
Jul01 000928 126.00 126.00 125.50 125.50 -0.25 0 104 +0
Total Volume and Open Interest 582 12,808 +31
Rough Rice(CBOT)
Nov00 000928 5.99 6.15 5.99 6.11 +0.15 219 2,756 -5
Jan01 000928 6.18 6.35 6.18 6.30 +0.14 97 2,616 +5
Mar01 000928 6.42 6.51 6.42 6.47 +0.12 17 667 -14
May01 000928 6.66 6.66 6.65 6.65 +0.10 8 167 +8
Total Volume and Open Interest 341 6,300 -52
Live Cattle(CME)
Oct00 000928 68.975 69.050 68.700 68.850 -0.075 5,945 35,001 -1,264
Dec00 000928 70.675 70.750 70.425 70.525 -0.150 6,334 48,298 +443
Feb01 000928 71.525 71.675 71.350 71.500 -0.025 1,305 20,469 +123
Apr01 000928 73.050 73.150 72.975 73.125 +0.050 780 11,758 +280
Jun01 000928 70.500 70.500 70.275 70.375 -0.100 533 4,652 +147
Aug01 000928 70.600 70.600 70.425 70.425 unch 113 3,070 +57
Total Volume and Open Interest 15,016 124,157 -215
Feeder Cattle(CME)
Sep00 000928 86.350 86.350 86.300 86.325 +0.125 151 1,138 -70
Oct00 000928 86.800 86.825 86.300 86.475 -0.250 840 5,012 -206
Nov00 000928 87.600 87.600 87.150 87.225 -0.225 1,193 4,607 +78
Jan01 000928 88.350 88.375 88.050 88.200 -0.125 448 3,958 +133
Mar01 000928 88.000 88.100 87.850 87.975 -0.100 369 1,800 +114
Apr01 000928 88.150 88.150 87.800 88.000 -0.150 52 596 +37
May01 000928 88.000 88.100 87.800 87.975 -0.075 127 931 +4
Total Volume and Open Interest 3,223 18,258 +131
Lean Hogs(CME)
Oct00 000928 57.850 57.950 57.400 57.625 +0.075 3,858 10,725 -517
Dec00 000928 53.700 54.200 53.550 53.875 +0.250 2,868 18,931 +249
Feb01 000928 53.700 54.375 53.575 54.125 +0.400 773 5,699 +413
Apr01 000928 51.950 52.550 51.800 52.375 +0.650 158 2,281 +1
Jun01 000928 58.650 58.975 58.500 58.925 +0.275 35 814 -8
Jul01 000928 56.750 57.175 56.750 57.000 +0.250 5 233 +1
Aug01 000928 54.950 55.050 54.950 54.950 +0.350 8 153 +3
Oct01 000928 47.100 47.300 47.100 47.100 +0.400 0 133 +0
Total Volume and Open Interest 7,706 38,981 +143
Pork Bellies(CME)
Feb01 000928 67.500 68.000 66.050 66.125 +0.400 889 1,754 -95
Mar01 000928 67.300 67.850 66.025 66.150 +0.550 8 45 +1
May01 000928 69.200 69.250 67.400 67.400 +0.400 5 9 +1
Jul01 000928 67.200 67.200 67.200 67.200 +3.000 0 5 +0
Aug01 000928 68.600 68.700 68.600 68.600 +1.900 2 3 -1
Total Volume and Open Interest 904 1,816 -94
Cocoa(NYBOT)
Dec00 000928 788 795 787 794 +11 4,098 48,494 +152
Mar01 000928 820 826 819 825 +10 1,062 19,588 -278
May01 000928 844 850 843 848 +10 282 11,598 +87
Jul01 000928 871 872 869 872 +10 11 8,229 +6
Sep01 000928 892 897 887 897 +10 12 7,861 +0
Dec01 000928 930 930 930 930 +10 98 10,664 +50
Mar02 000928 962 964 962 964 +10 0 9,615 +0
Total Volume and Open Interest 5,658 125,744 +27
Coffee "C"(NYBOT)
Dec00 000928 79.40 80.00 78.95 79.85 +0.90 7,089 29,188 +96
Mar01 000928 83.80 84.60 83.70 84.50 +0.85 1,133 6,385 +140
May01 000928 86.90 87.70 86.90 87.35 +0.60 384 2,381 +125
Jul01 000928 89.90 90.20 89.90 90.20 +0.50 12 950 -6
Sep01 000928 92.25 93.05 92.25 93.05 +0.50 71 1,653 +23
Dec01 000928 96.70 97.30 96.50 97.30 +0.60 26 435 +25
Total Volume and Open Interest 8,715 40,992 +403
Orange Juice(NYBOT)
Nov00 000928 70.30 71.40 70.25 70.80 +0.90 627 17,324 -94
Jan01 000928 73.00 73.90 72.75 73.00 +0.65 285 6,546 +45
Mar01 000928 75.50 76.00 75.50 75.65 +0.40 287 5,890 +49
May01 000928 77.90 77.90 77.60 77.60 +0.10 1 764 +0
Jul01 000928 80.00 80.00 79.60 79.60 +0.10 3 354 +1
Total Volume and Open Interest 2,953 31,289 +16
Sugar #11(NYBOT)
Oct00 000928 9.82 9.91 9.64 9.83 -0.02 13,705 9,486 -7,716
Mar01 000928 9.39 9.48 9.27 9.46 +0.07 9,839 87,122 +869
May01 000928 9.00 9.04 8.85 8.98 -0.02 993 12,345 -48
Jul01 000928 8.52 8.54 8.35 8.49 -0.01 1,328 17,552 +1,468
Oct01 000928 8.39 8.40 8.22 8.30 -0.05 297 14,485 +24
Total Volume and Open Interest 26,260 147,608 -5,394
London Cocoa(LCE)
Sep00 000914 624 625 622 622 +7 7,710 1,964 -6,069
Dec00 000928 604 608 603 603 -4 1,670 56,000 -137
Mar01 000928 626 628 622 623 -5 1,623 45,875 +403
May01 000928 643 644 640 640 -5 211 22,976 +59
Jul01 000928 659 661 655 655 -5 64 8,442 +62
Sep01 000928 675 675 669 669 -5 64 17,229 +17
Dec01 000928 699 699 696 696 -4 30 5,374 +0
Total Volume and Open Interest 3,662 185,060 +404
London Coffee(LCE)
Sep00 000928 776.00 781.00 775.00 778.00 +6.00 46 61 -34
Nov00 000928 780.00 787.00 777.00 783.00 +2.00 1,917 30,176 -533
Jan01 000928 786.00 795.00 784.00 791.00 +4.00 1,298 13,090 +387
Mar01 000928 798.00 805.00 796.00 803.00 +4.00 275 5,692 +145
May01 000928 815.00 820.00 815.00 820.00 +4.00 2 2,705 -2
Jul01 000928 840.00 840.00 838.00 839.00 +5.00 20 577 +7
Total Volume and Open Interest 3,558 52,592 -30
London Sugar(LCE)
Oct00 000915 263.50 264.00 252.00 262.70 -0.90 2,117 1,120 -1,892
Dec00 000928 248.50 249.70 247.50 249.70 +0.70 1,219 15,755 +39
Mar01 000928 248.00 248.70 245.80 248.70 +1.10 416 13,796 +84
May01 000928 243.40 245.20 243.40 245.20 +1.30 242 3,357 +173
Aug01 000928 238.10 240.40 237.80 240.40 +1.00 44 3,868 +41
Total Volume and Open Interest 1,928 39,073 +337
Cotton(NYBOT)
Oct00 000928 62.10 62.46 62.10 62.46 -0.04 51 944 -41
Dec00 000928 62.40 62.60 62.14 62.53 -0.16 5,256 41,187 -339
Mar01 000928 64.05 64.30 63.90 64.30 -0.17 847 11,498 -92
May01 000928 64.61 64.90 64.45 64.87 -0.08 147 8,206 -8
Jul01 000928 65.30 65.45 65.20 65.45 -0.13 162 3,352 +85
Oct01 000928 62.70 62.70 62.70 62.70 -0.10 13 631 +0
Total Volume and Open Interest 14,564 69,851 -359
Lumber(CME)
Nov00 000928 228.5 228.5 224.0 226.6 -0.5 402 2,502 +87
Jan01 000928 243.0 243.0 239.2 240.7 -1.3 107 820 +21
Mar01 000928 253.3 253.6 251.0 251.8 -1.2 16 451 +1
May01 000928 258.5 258.5 256.0 256.6 -2.5 1 99 +1
Total Volume and Open Interest 527 3,953 +111
Crude Oil(NYM)
Nov00 000928 31.10 31.25 30.26 30.34 -1.12 86,160 127,658 -632
Dec00 000928 31.05 31.22 30.25 30.34 -1.05 47,397 79,232 +2,977
Jan01 000928 30.95 31.00 30.20 30.23 -0.95 10,468 33,331 -817
Feb01 000928 30.73 30.75 30.03 30.03 -0.88 1,947 16,233 -196
Mar01 000928 30.45 30.45 29.79 29.79 -0.79 3,058 17,511 -262
Apr01 000928 30.20 30.20 29.52 29.52 -0.73 1,426 11,028 +592
May01 000928 29.70 29.75 29.24 29.24 -0.68 1,975 9,531 -411
Jun01 000928 29.35 29.43 28.90 28.95 -0.63 2,798 29,158 +1,084
Jul01 000928 29.10 29.12 28.63 28.63 -0.59 340 8,343 +57
Aug01 000928 28.85 28.85 28.31 28.31 -0.55 799 6,329 -202
Total Volume and Open Interest 173,113 454,059 +5,791
Heating Oil(NYM)
Oct00 000928 93.70 94.00 90.90 91.06 -3.74 18,751 15,941 -3,678
Nov00 000928 94.20 94.40 91.20 91.32 -3.73 19,290 47,138 +1,940
Dec00 000928 93.75 94.00 91.07 91.07 -3.58 10,704 35,435 +2,716
Jan01 000928 93.25 93.25 90.42 90.42 -3.43 4,966 27,939 +983
Feb01 000928 90.55 91.20 88.37 88.37 -3.28 3,471 20,040 +332
Mar01 000928 87.10 87.20 84.47 84.47 -3.03 2,145 13,643 +519
Apr01 000928 83.80 83.80 81.17 81.17 -2.78 835 7,448 +92
May01 000928 80.90 80.90 78.42 78.42 -2.63 654 3,932 -13
Jun01 000928 78.50 78.50 76.57 76.57 -2.58 396 5,007 +55
Jul01 000928 77.50 77.50 75.62 75.62 -2.58 386 1,368 -12
Total Volume and Open Interest 62,056 183,936 +3,229
Unleaded Gas(NYM)
Oct00 000928 91.00 91.00 86.20 86.74 -5.38 19,277 13,044 -3,507
Nov00 000928 88.30 88.30 84.00 84.45 -4.86 10,762 27,982 +841
Dec00 000928 86.10 86.30 83.00 83.00 -4.21 2,975 10,594 +827
Jan01 000928 84.70 84.70 81.60 82.10 -3.71 797 3,210 +262
Feb01 000928 84.70 84.70 81.50 81.85 -3.56 1,297 5,058 +119
Mar01 000928 85.00 85.00 81.80 82.20 -3.46 328 3,809 +200
Apr01 000928 89.40 89.40 87.00 87.15 -3.36 671 4,893 +220
May01 000928 88.70 88.70 86.45 86.45 -3.26 560 2,983 +77
Total Volume and Open Interest 37,336 78,575 -566
Natural Gas(NYM)
Nov00 000928 5.390 5.395 5.100 5.124 -0.323 26,906 54,351 +1,733
Dec00 000928 5.510 5.510 5.210 5.231 -0.331 5,519 40,511 +239
Jan01 000928 5.450 5.470 5.222 5.222 -0.300 3,418 31,568 +493
Feb01 000928 5.210 5.220 4.970 4.971 -0.286 1,371 20,447 +143
Mar01 000928 4.950 4.950 4.727 4.727 -0.261 1,810 24,559 +373
Apr01 000928 4.665 4.665 4.470 4.485 -0.237 865 15,921 +30
May01 000928 4.610 4.610 4.410 4.410 -0.222 272 15,240 -19
Jun01 000928 4.570 4.580 4.395 4.395 -0.212 704 16,074 -407
Total Volume and Open Interest 96,305 360,367 -23,675
Brent Crude Oil(IPE)
Nov00 000928 30.35 30.35 29.25 29.26 -1.28 30,669 63,820 -3,351
Dec00 000928 30.50 30.55 29.56 29.58 -1.13 16,430 67,805 +471
Jan01 000928 30.15 30.31 29.40 29.41 -1.03 5,105 31,200 -610
Feb01 000928 29.90 29.90 29.11 29.11 -0.90 1,725 14,624 -383
Mar01 000928 29.42 29.48 28.74 28.74 -0.80 1,696 10,827 +721
Apr01 000928 28.95 29.04 28.36 28.36 -0.75 1,141 9,168 +302
May01 000928 28.66 28.66 27.98 27.98 -0.71 340 4,524 -111
Jun01 000928 28.31 28.31 27.61 27.61 -0.66 1,934 13,797 +1,130
Total Volume and Open Interest 61,011 252,496 -1,772
Gas Oil(IPE)
Oct00 000928 289.75 290.50 285.25 286.25 -8.25 15,955 30,838 -2,415
Nov00 000928 286.25 287.00 282.25 282.25 -8.25 10,808 29,021 -1,713
Dec00 000928 282.50 283.00 278.00 278.75 -7.25 3,273 23,034 -214
Jan01 000928 277.75 277.75 274.25 275.00 -6.75 1,501 12,811 -300
Feb01 000928 270.75 271.00 268.00 268.25 -6.75 684 6,008 +40
Mar01 000928 262.00 263.00 260.50 260.50 -6.50 285 5,430 +160
Apr01 000928 255.50 255.50 253.75 253.75 -5.25 0 3,169 -50
May01 000928 247.25 247.25 247.25 247.25 -5.25 0 547 +0
Total Volume and Open Interest 32,776 121,816 -4,322
US Dollar Index(NYBOT)
Dec00 000928 112.85 113.28 112.69 113.17 +0.30 600 4,206 -1
Mar01 000928 112.96 112.96 112.96 112.96 +0.30 347 6,217 -3
Jun01 000928 112.75 112.75 112.75 112.75 +0.30 347 6,217 -3
Total Volume and Open Interest 603 6,217 -3
Australian Dollar(IMM)
Dec00 000928 54.95 55.04 54.74 54.88 -0.30 2,112 23,205 -269
Mar01 000928 55.00 55.00 54.90 54.90 -0.30 25 344 +6
Jun01 000928 54.92 54.92 54.92 54.92 -0.30 0 6 +0
Total Volume and Open Interest 2,137 23,555 -263
British Pound(IMM)
Dec00 000928 146.74 146.82 146.28 146.54 -0.02 3,618 31,756 -573
Mar01 000928 146.80 147.00 146.60 146.76 unch 11 54 +4
Jun01 000928 147.04 147.20 146.90 146.96 unch 0 2 +0
Total Volume and Open Interest 3,629 31,812 -569
Canadian Dollar(IMM)
Dec00 000928 66.87 66.90 66.60 66.76 -0.17 15,960 66,132 +7,993
Mar01 000928 67.04 67.04 66.75 66.92 -0.17 215 1,324 +98
Jun01 000928 67.15 67.15 66.92 67.08 -0.17 52 322 +17
Sep01 000928 67.20 67.24 67.15 67.24 -0.17 9 48 +5
Total Volume and Open Interest 16,242 67,839 +8,116
Japanese Yen(IMM)
Dec00 000928 94.22 94.39 94.10 94.26 -0.27 4,299 43,705 +41
Mar01 000928 95.67 95.76 95.65 95.70 -0.27 0 203 +3
Jun01 000928 97.14 97.14 97.14 97.14 -0.27 0 7 +0
Total Volume and Open Interest 4,299 44,017 +44
Swiss Franc(IMM)
Dec00 000928 58.29 58.50 58.11 58.21 -0.23 9,570 41,968 -1,431
Mar01 000928 58.81 58.81 58.57 58.64 -0.23 10 46 +4
Jun01 000928 59.06 59.06 59.06 59.06 -0.23 0 2 +0
Total Volume and Open Interest 9,580 42,016 -1,427
EuroFX(IMM)
Dec00 000928 88.63 88.98 88.40 88.51 -0.18 16,381 66,308 +856
Mar01 000928 88.95 89.25 88.83 88.87 -0.18 29 794 +12
Total Volume and Open Interest 16,410 67,102 +868
Mexican Peso(IMM)
Sep00 000918 10630.0 10630.0 10600.0 10600.0 -30.0 321 5,537 -299
Dec00 000928 10355.0 10380.0 10335.0 10348.0 -12.0 1,791 6,797 -313
Total Volume and Open Interest 1,811 10,595 -318
30-Year T-Bonds(CBOT)
Dec00 000928 98~11 98~24 98~10 98~17 +0~06 248,707 370,003 +843
Mar01 000928 98~12 98~21 98~11 98~15 +0~05 52 1,734 -22
Jun01 000928 98~13 98~13 98~13 98~13 +0~05 0 82 +0
Total Volume and Open Interest 248,759 376,398 +810
Municipal Bonds(CBOT)
Dec00 000928 97~21 97~29 97~18 97~25 +0~05 1,841 19,874 +19
Total Volume and Open Interest 1,841 19,874 +19
10-Year T-Notes(CBOT)
Dec00 000928 100~040 100~095 100~030 100~035 +0~005 172,453 529,467 -3,617
Mar01 000928 100~050 100~090 100~040 100~045 unch 776 4,225 +299
Total Volume and Open Interest 173,229 544,698 -3,318
5-Year T-Notes(CBOT)
Dec00 000928 100~155 100~185 100~130 100~135 -0~015 46,183 368,976 -44
Mar01 000928 100~135 100~135 100~135 100~135 -0~015 0 7 +0
Total Volume and Open Interest 46,183 368,983 -44
2 Year T-Notes(CBOT)
Dec00 000928 100~004 100~005 99~123 99~125 -0~006 2,737 53,501 +747
Total Volume and Open Interest 2,790 53,654 +745
3-Mth T-Bills(IMM)
Dec00 000928 93.91 93.91 93.88 93.89 -0.03 6 1,099 +1
Total Volume and Open Interest 6 1,107 +1
Eurodollars(IMM)
Dec00 000928 93.240 93.260 93.230 93.245 +0.005 80,971 592,657 -977
Mar01 000928 93.435 93.450 93.420 93.430 -0.005 89,922 545,831 +5,195
Jun01 000928 93.465 93.490 93.460 93.465 unch 84,713 320,474 +3,790
Sep01 000928 93.480 93.515 93.480 93.480 unch 63,342 297,983 +8,873
Dec01 000928 93.400 93.440 93.400 93.400 unch 34,301 202,527 +4,857
Mar02 000928 93.460 93.490 93.455 93.455 unch 34,536 172,460 +12,830
Jun02 000928 93.435 93.455 93.415 93.420 +0.005 12,196 126,404 +1,883
Sep02 000928 93.395 93.430 93.390 93.390 +0.005 10,385 99,847 +404
Dec02 000928 93.300 93.330 93.290 93.300 +0.005 4,020 82,616 +1,072
Mar03 000928 93.365 93.380 93.340 93.345 +0.005 4,922 75,879 +999
Jun03 000928 93.330 93.340 93.305 93.310 +0.005 3,707 53,111 +1,134
Sep03 000928 93.305 93.310 93.275 93.280 +0.005 3,808 56,403 +575
Total Volume and Open Interest 454,465 3,018,622 +45,285
3-Mth Euro-Yen(IMM)
Sep00 000915 99.61 99.62 99.61 99.62 +0.01 2,896 14,137 +1,269
Dec00 000928 99.47 99.47 99.46 99.46 unch 2,341 13,238 -486
Mar01 000928 99.47 99.47 99.46 99.46 -0.01 728 15,382 +360
Jun01 000928 99.43 99.43 99.41 99.42 -0.01 533 6,115 -205
Sep01 000928 99.33 99.33 99.32 99.33 -0.02 126 8,963 +18
Dec01 000928 99.22 99.22 99.21 99.21 -0.03 108 5,396 +81
Mar02 000928 99.16 99.16 99.14 99.14 -0.04 12 2,757 -464
Jun02 000928 99.05 99.05 99.05 99.05 -0.02 0 686 -200
Sep02 000928 98.92 98.92 98.91 98.92 unch 0 36 +0
Dec02 000928 98.75 98.75 98.75 98.75 unch 0 30 +0
Total Volume and Open Interest 3,848 52,603 -896
3-Mth Euro-Yen(SIMEX)
Dec00 000928 99.46 99.48 99.46 99.47 +0.01 0 104,226 -1,860
Mar01 000928 99.49 99.49 99.46 99.47 -0.01 0 113,596 +623
Jun01 000928 99.43 99.43 99.41 99.43 unch 0 93,014 -488
Sep01 000928 99.35 99.35 99.32 99.33 -0.02 0 66,397 +767
Dec01 000928 99.22 99.23 99.21 99.21 -0.02 0 29,297 +314
Mar02 000928 99.15 99.16 99.15 99.16 -0.02 0 16,748 -789
Jun02 000928 99.05 99.05 99.05 99.05 -0.02 0 7,635 +1,036
Sep02 000928 98.90 98.90 98.90 98.90 -0.02 0 4,388 -500
Total Volume and Open Interest 0 444,239 -847
German Euro-Bund(EUREX)
Dec00 000928 104.85 105.13 104.84 105.12 +0.30 728,439 715,295 +26,497
Mar01 000928 104.95 105.20 104.95 105.20 +0.29 1,325 6,860 +200
Jun01 000928 105.00 105.00 105.00 105.00 +0.30 0 72 -385
Total Volume and Open Interest 729,764 722,227 +26,312
German Euro-Bobl(EUREX)
Dec00 000928 103.20 103.35 103.17 103.32 +0.14 253,414 395,038 +9,277
Mar01 000928 103.08 103.10 103.04 103.10 +0.12 1,056 4,144 +2,314
Jun01 000928 102.87 102.87 102.87 102.87 +0.14      
Total Volume and Open Interest 254,470 399,182 +11,591
Long Gilt(LIFFE)
Dec00 000928 112~05 112~22 112~05 112~15 +0~09 28,345 72,036 +114
Mar01 000928 112~05 112~05 112~05 112~05 -0~07      
Total Volume and Open Interest 28,634 72,036 -724
3-Mth Short Sterling(LIFFE)
Dec00 000928 93.74 93.77 93.73 93.76 +0.02 13,623 195,550 -1,711
Mar01 000928 93.74 93.77 93.74 93.76 +0.02 15,805 186,846 -3,847
Jun01 000928 93.73 93.75 93.72 93.74 +0.01 11,893 92,940 -1,607
Total Volume and Open Interest 63,550 764,921 -5,529
3-Mth Euribor(LIFFE)
Dec00 000928 94.835 94.845 94.820 94.825 +0.005 77,007 330,247 +7,954
Mar01 000928 94.840 94.865 94.840 94.850 +0.010 64,268 257,989 -237
Jun01 000928 94.820 94.830 94.810 94.820 +0.010 42,011 155,022 +514
Total Volume and Open Interest 286,093 1,224,850 +27,168
3-Mth Aus T-Bills(SFE)
Dec00 000928 93.37 93.39 93.37 93.39 +0.02 8,906 189,910 +189,910
Mar01 000928 93.38 93.40 93.38 93.40 +0.02 3,211 76,998 +76,998
Jun01 000928 93.40 93.44 93.40 93.44 +0.04 1,225 34,044 +34,044
Sep01 000928 93.44 93.46 93.43 93.46 +0.03 840 16,866 +16,866
Dec01 000928 93.44 93.44 93.44 93.44 +0.03 24 9,064 +9,064
Mar02 000928 93.43 93.44 93.43 93.44 +0.04 60 6,713 +6,713
Jun02 000928 93.44 93.44 93.44 93.44 +0.06 10 4,692 +4,692
Sep02 000928 93.42 93.42 93.42 93.42 +0.05 0 3,122 +3,122
Dec02 000928 93.38 93.39 93.38 93.39 +0.04 0 1,754 +1,754
Mar03 000928 93.35 93.36 93.35 93.36 +0.03 0 1,288 +1,288
Total Volume and Open Interest 14,276 347,712 +4,557
10-Year Aus T-Bonds(SFE)
Dec00 000928 93.75 93.82 93.75 93.80 +0.05 1,489 93,134 -249
Mar01 000928 93.82 93.82 93.82 93.82 +0.04      
Total Volume and Open Interest 1,489 93,134 -249
3-Year Aus T-Bonds(SFE)
Dec00 000928 93.77 93.80 93.76 93.79 +0.02 2,544 170,563 +170,563
Mar01 000928 93.76 93.76 93.76 93.76 +0.02      
Total Volume and Open Interest 2,544 170,563 +0
Gold(CMX)
Oct00 000928 277.0 277.5 275.1 275.6 -2.8 1,797 3,351 -580
Dec00 000928 280.8 281.3 278.2 278.9 -2.7 42,430 80,024 -4,485
Feb01 000928 284.0 284.3 281.5 281.6 -2.7 474 14,992 +141
Apr01 000928 286.3 286.3 284.2 284.2 -2.6 210 3,846 -21
Jun01 000928 289.0 289.0 286.8 286.8 -2.5 34 8,708 +22
Aug01 000928 289.3 289.3 289.3 289.3 -2.5 0 2,349 +0
Total Volume and Open Interest 45,152 128,023 -5,014
Silver(CMX)
Dec00 000928 501.5 502.5 499.0 500.2 -1.8 8,920 59,729 -35
Mar01 000928 506.5 508.5 504.5 506.0 -1.8 373 2,810 +93
May01 000928 511.0 512.0 509.3 509.3 -1.8 2 1,230 +0
Jul01 000928 512.5 512.5 512.5 512.5 -1.8 1 1,716 +0
Sep01 000928 515.5 515.5 515.5 515.5 -1.8 0 2,960 +0
Total Volume and Open Interest 9,299 73,244 -107
Platinum(NYM)
Oct00 000928 575.0 584.0 574.0 578.7 +9.0 1,734 1,238 -427
Jan01 000928 566.0 568.0 560.5 566.7 +7.5 1,690 7,491 +227
Apr01 000928 556.7 556.7 556.7 556.7 +2.5 1 1 +0
Total Volume and Open Interest 3,425 8,735 -200
Palladium(NYME)
Dec00 000928 716.50 716.50 707.00 708.00 -8.50 19 1,247 -6
Mar01 000928 708.00 708.00 708.00 708.00 -8.50 0 556 +0
Total Volume and Open Interest 19 1,803 -6
Copper(CMX)
Dec00 000928 91.60 92.10 91.30 91.90 -0.25 6,687 53,625 -1,145
Mar01 000928 91.80 92.10 91.50 91.95 -0.25 116 6,409 +53
May01 000928 91.35 91.90 91.35 91.70 -0.20 57 1,668 +16
Jul01 000928 91.00 91.50 91.00 91.25 -0.05 2 1,397 +2
Sep01 000928 91.20 91.20 90.90 90.90 +0.10 17 708 +3
Total Volume and Open Interest 8,480 82,463 -1,386
DJIA Index(CBOT)
Sep00 000914 11215 11234 11075 11100 -95 2,846 7,742 -731
Dec00 000928 10760 10975 10735 10947 +178 10,943 11,864 +481
Mar01 000928 10995 11109 10995 11092 +180 6 25 +0
Jun01 000928 11250 11250 11240 11240 +175      
Total Volume and Open Interest 10,949 11,895 +481
S & P 500(CME)
Dec00 000928 1446.00 1480.90 1445.00 1476.00 +29.00 70,041 387,404 +2,364
Mar01 000928 1481.00 1502.00 1467.00 1498.00 +29.50 42 2,342 -2
Jun01 000928 1508.20 1523.00 1488.60 1519.60 +29.50 4 1,377 -2
Sep01 000928 1530.30 1545.00 1510.60 1542.10 +30.00 0 257 +0
Total Volume and Open Interest 70,087 391,395 +2,360
S & P 500 E-Mini(Globex)
Dec00 000928 1447.75 1481.00 1445.00 1476.00 +29.00 101,996 31,265 -79
Mar01 000928 1498.00 1500.00 1498.00 1498.00 +29.50 0 6 +0
Total Volume and Open Interest 101,996 31,271 -79
NASDAQ 100(CME)
Dec00 000928 3612.00 3780.00 3608.00 3756.00 +111.00 18,389 29,187 -425
Mar01 000928 3790.00 3818.00 3790.00 3818.00 +113.00 0 39 +0
Jun01 000928 3866.00 3866.00 3866.00 3866.00 +113.00      
Total Volume and Open Interest 18,389 29,226 -425
NASDAQ 100 E-Mini(GLOBEX)
Dec00 000928 3640.5 3780.0 3607.0 3758.0 +113.0 73,064 20,299 +1,354
Mar01 000928 3669.0 3818.0 3669.0 3818.0 +113.0      
Total Volume and Open Interest 73,064 20,299 +1,354
NYSE Composite(NYBOT)
Dec00 000928 664.00 677.00 664.00 675.15 +10.90      
Mar01 000928 684.65 684.65 684.65 684.65 +10.90      
Jun01 000928 694.15 694.15 694.15 694.15 +10.90      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Dec00 000928 536.00 550.00 536.00 549.50 +14.75 970 14,533 +19
Mar01 000928 555.50 556.00 555.50 555.50 +14.75 0 1 +0
Jun01 000928 565.00 565.50 565.00 565.00 +14.75 0 1 +0
Total Volume and Open Interest 970 14,535 +19
Russell 2000(CME)
Dec00 000928 515.25 530.45 513.00 529.75 +14.50 1,648 11,671 +76
Mar01 000928 537.25 537.25 537.25 537.25 +14.50      
Jun01 000928 544.80 544.80 544.80 544.80 +14.50      
Total Volume and Open Interest 1,648 11,671 +76
Value Line(KCBT)
Dec00 000928 1131.00 1154.00 1130.00 1153.15 +20.15 113 223 +88
Total Volume and Open Interest 113 224 +88
Nikkei 225(CME)
Dec00 000928 15725 15925 15710 15875 +145 1,306 12,540 +90
Mar01 000928 15905 15930 15905 15905 +145 1 9 +1
Total Volume and Open Interest 1,307 12,549 +91
Nikkei 225(SIMEX)
Dec00 000928 15740 15920 15660 15695 unch 11,449 85,891 -786
Mar01 000928 15710 15710 15710 15710 unch 0 3,795 +0
Jun01 000928 15700 15700 15700 15700 unch 0 405 +0
Total Volume and Open Interest 11,449 90,096 -786
CAC 40(MATIF)
Sep00 000928 6327.0 6374.0 6252.0 6364.0 +54.0 112,885 0 +0
Oct00 000928 6364.0 6398.0 6278.5 6380.0 +50.0 54,916 0 +0
Nov00 000928 6394.5 6399.0 6314.0 6359.5 -22.5 193 0 +0
Total Volume and Open Interest 185,354    
DAX Index(EUREX)
Dec00 000928 6862.0 6920.0 6787.5 6913.0 +61.0 33,542 148,100 +2,379
Mar01 000928 6957.5 7001.5 6888.5 7001.5 +60.5 321 2,088 +143
Jun01 000928 7009.5 7081.0 6974.5 7081.0 +58.0 48 1,024 +101
Total Volume and Open Interest 33,911 151,212 +2,623
FT-SE 100(LIFFE)
Dec00 000928 6308.50 6360.00 6266.00 6342.00 +3.00 30,544 245,320 +440
Mar01 000928 6399.00 6399.00 6399.00 6399.00 +2.00 64 6,255 +5
Jun01 000928 6468.00 6468.00 6468.00 6468.00 +3.00 0 1,103 +0
Total Volume and Open Interest 30,608 252,678 +445
SPI 200(SFE)
Sep00 000928 3262.0 3302.0 3256.0 3301.0 +48.0 469 158,894 +158,894
Dec00 000928 3294.0 3335.0 3288.0 3332.0 +49.0 328 86,841 +86,841
Mar01 000928 3352.0 3352.0 3352.0 3352.0 +49.0 0 1,283 +1,283
Total Volume and Open Interest 797 247,192 +1,550
GSCI(CME)
Oct00 000928 239.60 240.40 234.45 234.50 -7.00 44 33,622 -53
Nov00 000928 237.20 237.20 235.00 235.00 -6.50 0 1 +0
Dec00 000928 235.50 235.50 235.50 235.50 -6.00 0 3 +0
Total Volume and Open Interest 44 33,626 -53
Bridge CRB Index(NYBOT)
Nov00 000928 226.50 226.50 225.40 225.45 -0.85 46 537 +1
Jan01 000928 226.00 226.00 225.45 225.45 -0.85 0 664 +0
Feb01 000928 224.20 224.20 223.95 223.95 -0.85 0 351 +0
Total Volume and Open Interest 146 1,555 +1
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