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 Mon October 09, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov00 001009 483.00 485.00 482.50 483.00 -2.00 25,305 92,811 +185
Jan01 001009 494.00 495.50 493.25 493.75 -2.00 4,432 28,266 +2,116
Mar01 001009 503.00 505.00 502.75 503.00 -2.75 1,684 21,079 +252
May01 001009 511.50 512.50 510.00 510.75 -2.25 1,153 14,210 -23
Jul01 001009 519.00 520.00 517.00 517.25 -3.00 1,284 16,592 +519
Aug01 001009 519.00 519.00 516.00 516.50 -2.50 6 353 +6
Sep01 001009 522.00 522.00 520.00 520.00 -2.00 5 160 -2
Total Volume and Open Interest 34,045 177,615 +3,042
Soybean Meal(CBOT)
Oct00 001009 169.50 169.50 168.50 168.80 -1.20 2,962 5,867 -1,010
Dec00 001009 167.00 167.40 166.50 166.90 -1.00 10,274 60,599 +42
Jan01 001009 167.20 167.30 166.50 166.80 -0.90 3,013 15,068 +1,132
Mar01 001009 167.50 167.50 166.80 167.20 -0.90 1,317 9,610 +233
May01 001009 167.30 167.60 167.00 167.50 -0.20 536 6,785 +63
Jul01 001009 169.00 169.20 168.30 169.00 -0.10 507 4,205 +15
Aug01 001009 169.00 169.00 168.30 169.00 +0.90 11 869 +3
Sep01 001009 169.00 169.00 168.50 169.00 +0.90 10 387 +7
Total Volume and Open Interest 18,634 103,750 +486
Soybean Oil(CBOT)
Oct00 001009 15.10 15.15 15.10 15.12 -0.02 2,931 1,871 -121
Dec00 001009 15.39 15.53 15.38 15.43 -0.03 9,002 65,412 -937
Jan01 001009 15.74 15.82 15.73 15.73 -0.03 2,136 19,836 +313
Mar01 001009 16.15 16.21 16.13 16.13 -0.02 1,473 16,030 +215
May01 001009 16.53 16.59 16.52 16.52 -0.03 404 10,129 +276
Jul01 001009 16.93 16.98 16.90 16.90 -0.05 125 7,133 +99
Aug01 001009 17.15 17.15 17.03 17.03 -0.08 7 1,446 +7
Sep01 001009 17.31 17.31 17.20 17.20 -0.06 11 1,352 +11
Total Volume and Open Interest 16,131 127,707 -111
Canola(WCE)
Nov00 001006 260.5 260.8 258.5 259.0 -0.6 4,525 32,686 -41
Jan01 001006 266.5 266.9 265.0 265.2 -0.5 2,036 25,586 +1,398
Mar01 001006 272.0 272.2 270.5 270.6 -0.8 738 8,967 +498
May01 001006 275.0 275.0 275.0 275.0 -1.5 0 1,739 +0
Jul01 001006 281.7 282.0 281.1 281.1 -1.4 55 1,195 +55
Total Volume and Open Interest 7,356 70,572 +1,912
Corn(CBOT)
Nov00 001009 198.25 198.25 197.25 197.50 -1.75 118 3,157 -35
Dec00 001009 202.50 202.75 201.00 201.50 -1.75 41,771 205,287 +188
Jan01 001009 206.00 207.00 205.00 205.25 -1.75 104 678 -24
Mar01 001009 213.50 214.25 212.75 213.00 -2.00 7,781 90,949 +2,527
May01 001009 221.50 221.75 220.00 220.75 -1.75 1,169 26,417 +158
Jul01 001009 228.00 228.75 227.00 227.25 -2.25 1,270 34,500 +264
Total Volume and Open Interest 53,095 382,586 +3,361
Wheat(CBOT)
Dec00 001009 267.50 268.00 264.50 267.25 -0.75 12,494 100,033 -507
Mar01 001009 284.00 284.75 282.00 284.25 -0.25 3,164 29,132 +268
May01 001009 294.50 294.50 292.00 294.00 -0.75 128 2,074 -136
Jul01 001009 303.00 303.50 300.25 303.25 -0.75 336 14,683 +0
Sep01 001009 311.00 311.00 311.00 311.00 -1.00 37 614 +34
Total Volume and Open Interest 16,234 148,121 -308
Wheat(KCBT)
Dec00 001009 317.50 319.50 316.50 318.50 unch 6,182 58,005 +283
Mar01 001009 331.50 332.75 329.75 332.00 -0.25 1,721 21,395 +438
May01 001009 337.50 339.00 337.00 339.00 +0.50 100 2,642 +33
Jul01 001009 341.50 344.00 341.50 343.50 +1.50 97 5,648 -48
Sep01 001009 347.50 347.50 348.00 347.50 +1.50 0 84 +0
Total Volume and Open Interest 8,100 87,795 +703
Wheat(MGE)
Dec00 001009 323.50 325.00 323.00 324.25 unch 911 19,888 -633
Mar01 001009 337.50 338.75 337.50 337.50 -0.25 131 5,969 -37
May01 001009 345.50 346.00 345.00 346.00 +0.75 50 1,057 +10
Jul01 001009 354.00 354.50 353.00 354.25 +0.75 0 360 +0
Sep01 001009 359.75 359.75 359.75 359.75 +0.75 0 272 +0
Total Volume and Open Interest 1,092 27,617 -660
Oats(CBOT)
Dec00 001009 106.75 107.25 106.50 107.00 -0.25 626 10,742 -734
Mar01 001009 117.50 117.50 116.75 117.00 -0.50 69 2,249 -244
May01 001009 122.25 122.25 122.25 122.25 unch 6 206 +0
Jul01 001009 125.25 125.25 125.25 125.25 -0.25 4 109 +4
Total Volume and Open Interest 705 13,393 -974
Rough Rice(CBOT)
Nov00 001009 6.28 6.44 6.28 6.44 +0.16 261 2,000 +23
Jan01 001009 6.43 6.59 6.43 6.57 +0.14 228 3,068 +114
Mar01 001009 6.60 6.72 6.59 6.71 +0.14 30 701 +17
May01 001009 6.75 6.86 6.75 6.86 +0.16 0 165 +0
Total Volume and Open Interest 519 5,935 +154
Live Cattle(CME)
Oct00 001009 69.200 69.400 69.050 69.325 +0.375 5,542 20,263 -4,402
Dec00 001009 70.400 70.725 70.275 70.700 +0.400 5,388 57,548 +1,398
Feb01 001009 71.500 71.750 71.400 71.700 +0.350 1,524 23,279 +406
Apr01 001009 73.250 73.350 73.150 73.300 +0.200 654 13,908 +184
Jun01 001009 70.450 70.550 70.350 70.450 +0.125 251 5,586 +119
Aug01 001009 70.525 70.850 70.525 70.800 +0.350 195 3,282 +58
Total Volume and Open Interest 13,583 124,788 -2,208
Feeder Cattle(CME)
Oct00 001009 86.550 86.900 86.450 86.725 +0.275 442 4,069 -71
Nov00 001009 87.100 87.450 87.000 87.325 +0.350 560 4,656 -13
Jan01 001009 87.950 88.200 87.900 88.150 +0.375 318 4,706 +29
Mar01 001009 87.850 88.075 87.750 87.925 +0.150 74 2,076 +25
Apr01 001009 88.000 88.150 87.975 88.025 +0.050 46 724 +4
May01 001009 87.475 87.750 87.475 87.725 +0.325 24 1,018 +13
Aug01 001009 87.975 88.000 87.925 87.925 +0.225 10 295 -4
Total Volume and Open Interest 1,474 17,544 -17
Lean Hogs(CME)
Oct00 001009 57.150 57.250 56.750 56.850 -0.700 2,783 7,496 -464
Dec00 001009 52.300 53.000 52.150 52.600 +0.100 3,421 22,431 +512
Feb01 001009 53.050 53.600 52.875 53.375 unch 589 6,289 +205
Apr01 001009 51.200 51.850 51.100 51.450 +0.075 134 2,519 +38
Jun01 001009 58.400 58.450 58.150 58.225 -0.200 32 917 +6
Jul01 001009 56.250 56.400 56.150 56.150 -0.275 4 240 +2
Aug01 001009 54.300 54.500 54.300 54.500 +0.100 2 170 +2
Oct01 001009 47.075 47.075 47.050 47.075 -0.125 2 131 +0
Total Volume and Open Interest 6,967 40,207 +301
Pork Bellies(CME)
Feb01 001009 63.000 63.100 62.150 62.950 -0.425 252 1,834 +30
Mar01 001009 62.800 63.300 62.550 63.150 -0.450 11 67 +5
May01 001009 64.500 64.500 64.200 64.450 -0.150 4 15 +1
Jul01 001009 65.150 65.150 65.150 65.150 -0.200 2 13 +2
Aug01 001009 64.500 64.500 64.500 64.500 unch 0 4 +0
Total Volume and Open Interest 269 1,933 +38
Cocoa(NYBOT)
Dec00 001009 825 825 815 816 -14 3,272 43,901 -530
Mar01 001009 852 853 847 848 -12 687 20,051 -200
May01 001009 870 877 870 870 -13 701 13,901 +471
Jul01 001009 895 895 893 893 -12 519 9,786 +244
Sep01 001009 922 922 916 916 -11 45 10,650 -13
Dec01 001009 950 950 950 950 -11 43 11,078 -43
Mar02 001009 984 984 984 984 -11 0 9,615 +0
Total Volume and Open Interest 6,268 136,151 +930
Coffee "C"(NYBOT)
Dec00 001009 79.25 80.00 79.10 79.95 +0.50 3,724 28,842 -31
Mar01 001009 84.30 84.75 84.00 84.75 +0.45 374 6,742 -42
May01 001009 87.35 87.70 87.35 87.70 +0.35 102 2,739 +108
Jul01 001009 90.70 90.70 90.70 90.70 +0.35 56 1,268 +20
Sep01 001009 93.20 93.70 93.20 93.70 +0.35 7 1,792 +5
Dec01 001009 97.00 97.70 96.95 97.70 +0.35 32 551 +30
Total Volume and Open Interest 4,297 41,940 +92
Orange Juice(NYBOT)
Nov00 001009 70.30 71.25 70.30 70.80 +0.40 1,024 16,261 -252
Jan01 001009 73.15 73.80 73.10 73.75 +0.65 680 7,941 +448
Mar01 001009 76.10 76.50 76.10 76.30 +0.55 94 6,138 +63
May01 001009 78.50 78.55 78.50 78.55 +0.55 4 770 +3
Jul01 001009 80.80 80.80 80.80 80.80 +0.55 15 387 +15
Total Volume and Open Interest 3,317 31,908 +277
Sugar #11(NYBOT)
Mar01 001009 10.10 10.48 10.08 10.46 +0.38 5,573 82,017 -136
May01 001009 9.67 9.98 9.64 9.95 +0.34 585 12,562 +29
Jul01 001009 9.04 9.29 9.03 9.28 +0.26 761 19,587 +224
Oct01 001009 8.81 9.05 8.81 9.05 +0.24 252 14,620 +42
Mar02 001009 9.00 9.02 9.00 9.02 +0.24 25 6,367 -5
Total Volume and Open Interest 7,196 135,894 +154
London Cocoa(LCE)
Dec00 001009 635 635 623 629 -3 2,580 53,948 -772
Mar01 001009 643 650 641 648 -3 562 48,275 +175
May01 001009 663 666 663 665 -3 766 25,057 +520
Jul01 001009 683 683 680 680 -3 0 8,643 -21
Sep01 001009 695 695 694 694 -3 0 17,345 +0
Dec01 001009 721 721 721 721 -3 1 5,351 +0
Mar02 001009 745 745 745 745 -3 0 15,434 +0
Total Volume and Open Interest 3,909 188,160 -98
London Coffee(LCE)
Nov00 001009 744.00 749.00 742.00 746.00 +1.00 2,511 27,719 -180
Jan01 001009 760.00 766.00 760.00 764.00 +1.00 2,918 15,719 +212
Mar01 001009 784.00 787.00 782.00 785.00 +1.00 577 6,809 +167
May01 001009 807.00 807.00 805.00 805.00 +1.00 562 3,384 +446
Jul01 001009 825.00 825.00 825.00 825.00 +1.00 8 2,010 +5
Sep01 001009 845.00 845.00 845.00 845.00 +1.00 5 400 +2
Total Volume and Open Interest 6,581 56,341 +652
London Sugar(LCE)
Oct00 000915 263.50 264.00 252.00 262.70 -0.90 2,117 1,120 -1,892
Dec00 001009 258.60 265.00 258.50 264.80 +6.20 943 13,518 -287
Mar01 001009 257.60 264.50 257.50 263.80 +6.00 556 15,250 +100
May01 001009 256.30 261.10 256.30 261.10 +5.70 112 2,961 -64
Aug01 001009 253.00 256.60 253.00 256.60 +5.40 0 3,883 +0
Total Volume and Open Interest 1,611 37,961 -251
Cotton(NYBOT)
Oct00 001009 64.10 64.78 64.10 64.78 +0.57 84 239 -139
Dec00 001009 64.45 64.85 64.20 64.83 +0.65 2,762 39,621 -30
Mar01 001009 66.20 66.55 66.00 66.54 +0.62 302 11,755 +56
May01 001009 66.80 67.15 66.65 67.15 +0.66 236 8,603 +46
Jul01 001009 67.10 67.55 67.10 67.55 +0.66 44 3,463 -7
Oct01 001009 64.10 64.10 64.10 64.10 -0.05 0 630 +0
Total Volume and Open Interest 7,979 68,545 -98
Lumber(CME)
Nov00 001009 225.0 226.9 224.0 225.1 +2.1 330 2,522 +22
Jan01 001009 239.0 239.8 237.6 238.7 +2.3 106 941 +18
Mar01 001009 248.6 250.8 248.5 249.0 +0.4 82 548 +44
May01 001009 255.0 255.0 252.2 252.2 unch 3 96 -1
Total Volume and Open Interest 523 4,187 +83
Crude Oil(NYM)
Nov00 001009 31.55 31.90 31.25 31.86 +1.00 46,276 108,417 -8,052
Dec00 001009 31.55 31.90 31.25 31.85 +0.94 38,399 98,822 +6,772
Jan01 001009 31.45 31.60 31.07 31.56 +0.81 9,810 43,025 +1,858
Feb01 001009 31.30 31.37 30.85 31.37 +0.75 4,582 19,517 -58
Mar01 001009 31.00 31.20 30.62 31.17 +0.72 3,406 18,016 -203
Apr01 001009 30.55 30.93 30.55 30.93 +0.66 5 12,515 +620
May01 001009 30.15 30.69 30.15 30.69 +0.64 311 9,747 -34
Jun01 001009 29.90 30.44 29.90 30.44 +0.61 1,583 28,743 +45
Jul01 001009 29.60 30.15 29.60 30.15 +0.60 145 11,457 +101
Aug01 001009 29.84 29.84 29.84 29.84 +0.59 489 7,058 -77
Total Volume and Open Interest 118,475 484,423 +1,445
Heating Oil(NYM)
Nov00 001009 95.60 95.80 94.15 95.49 +2.55 17,345 45,186 -3,358
Dec00 001009 95.30 95.90 94.20 95.67 +2.57 8,411 36,547 +251
Jan01 001009 94.50 95.00 93.75 94.97 +2.47 3,493 28,553 -112
Feb01 001009 92.90 92.92 91.70 92.92 +2.27 1,028 19,760 -45
Mar01 001009 88.50 88.95 87.50 88.92 +2.17 1,491 14,299 -158
Apr01 001009 85.20 85.80 84.30 85.52 +2.07 508 7,549 +61
May01 001009 83.00 83.00 82.57 82.57 +1.87 51 4,322 +38
Jun01 001009 80.52 80.52 80.52 80.52 +1.67 698 5,469 -14
Jul01 001009 79.67 79.67 79.67 79.67 +1.62 78 1,719 -20
Aug01 001009 79.75 79.75 79.67 79.67 +1.57 205 1,768 +64
Total Volume and Open Interest 33,722 171,118 -3,101
Unleaded Gas(NYM)
Nov00 001009 86.20 87.20 84.70 86.91 +2.41 13,577 30,054 +565
Dec00 001009 84.50 86.10 84.00 85.87 +2.34 6,021 12,674 +366
Jan01 001009 84.25 85.40 84.25 85.17 +2.09 1,273 5,755 +666
Feb01 001009 85.42 85.42 85.42 85.42 +2.04 846 5,655 +54
Mar01 001009 86.12 86.12 86.12 86.12 +1.97 508 4,602 +273
Apr01 001009 89.60 91.22 89.60 91.22 +1.96 312 5,602 -63
May01 001009 90.57 90.57 90.57 90.57 +1.96 385 3,802 +215
Jun01 001009 89.37 89.37 89.37 89.37 +1.96 101 2,309 +86
Total Volume and Open Interest 23,335 77,345 +2,505
Natural Gas(NYM)
Nov00 001009 5.070 5.165 5.015 5.150 +0.142 33,821 49,401 -2,788
Dec00 001009 5.155 5.260 5.125 5.250 +0.137 10,100 39,579 +1,559
Jan01 001009 5.130 5.225 5.110 5.217 +0.132 6,293 31,410 -669
Feb01 001009 4.910 5.007 4.885 5.007 +0.126 3,610 20,942 +155
Mar01 001009 4.710 4.780 4.665 4.769 +0.111 2,134 25,980 +241
Apr01 001009 4.440 4.534 4.440 4.534 +0.105 1,807 17,590 +221
May01 001009 4.370 4.470 4.370 4.454 +0.095 500 15,826 -110
Jun01 001009 4.410 4.450 4.370 4.435 +0.086 403 16,944 -47
Total Volume and Open Interest 62,217 362,307 -1,332
Brent Crude Oil(IPE)
Nov00 001009 30.70 30.96 30.24 30.76 +0.66 14,359 43,239 +375
Dec00 001009 30.72 31.10 30.50 31.00 +0.78 17,279 76,312 +2,605
Jan01 001009 30.62 30.92 30.35 30.88 +0.69 5,618 37,429 +1,926
Feb01 001009 30.43 30.58 30.08 30.53 +0.60 1,959 15,439 +517
Mar01 001009 29.98 30.15 29.80 30.15 +0.56 2,098 12,324 +720
Apr01 001009 29.73 29.78 29.40 29.78 +0.51 302 9,848 +131
May01 001009 29.11 29.42 29.11 29.42 +0.45 255 5,562 +250
Jun01 001009 29.00 29.07 28.80 29.07 +0.40 1,985 12,871 +926
Total Volume and Open Interest 45,190 251,210 +7,450
Gas Oil(IPE)
Oct00 001009 293.00 301.00 293.00 298.25 +8.00 8,813 26,142 -288
Nov00 001009 287.00 294.25 287.00 290.00 +5.75 9,657 33,702 +2,690
Dec00 001009 284.50 289.50 284.50 286.25 +5.25 5,312 26,550 +2,101
Jan01 001009 280.50 284.00 280.50 281.75 +4.75 2,091 14,176 +605
Feb01 001009 275.25 275.25 273.00 274.00 +3.75 475 5,778 -175
Mar01 001009 266.25 266.25 266.00 266.00 +3.25 200 6,090 +0
Apr01 001009 258.75 258.75 258.25 258.25 +4.00 100 3,081 +47
May01 001009 251.75 251.75 251.75 251.75 +2.50 0 847 +0
Total Volume and Open Interest 26,898 127,096 +5,065
US Dollar Index(NYBOT)
Dec00 001009 114.44 114.59 114.44 114.52 -0.08 416 4,025 +8
Mar01 001009 114.35 114.35 114.35 114.35 -0.04 418 6,038 +8
Jun01 001009 114.14 114.14 114.14 114.14 -0.04 418 6,038 +8
Total Volume and Open Interest 418 6,038 +8
Australian Dollar(IMM)
Dec00 001006 53.33 53.64 53.22 53.44 -0.12 1,251 23,970 -99
Mar01 001006 53.50 53.65 53.46 53.46 -0.12 2 346 -1
Jun01 001006 53.48 53.48 53.48 53.48 -0.12 0 6 +0
Total Volume and Open Interest 1,255 24,322 -100
British Pound(IMM)
Dec00 001006 144.88 145.00 144.32 144.62 -0.20 6,498 30,302 +483
Mar01 001009 144.82 144.82 144.82 144.82 unch 1 76 +0
Jun01 001009 145.04 145.04 145.04 145.04 unch 0 2 +0
Total Volume and Open Interest 3,822 29,735 -647
Canadian Dollar(IMM)
Dec00 001006 67.09 67.12 66.61 66.66 -0.29 2,572 76,525 -393
Mar01 001006 67.30 67.30 66.78 66.82 -0.29 237 1,542 +44
Jun01 001006 67.08 67.08 66.97 66.97 -0.29 250 548 +88
Sep01 001006 67.30 67.30 67.11 67.11 -0.29 8 156 +0
Total Volume and Open Interest 3,103 78,802 -253
Japanese Yen(IMM)
Dec00 001006 92.89 93.13 92.87 93.02 +0.27 15,222 65,985 +3,963
Mar01 001006 94.36 94.46 94.36 94.45 +0.27 1 182 +0
Jun01 001006 95.88 95.88 95.88 95.88 +0.27 0 7 +0
Total Volume and Open Interest 15,223 66,276 +3,963
Swiss Franc(IMM)
Dec00 001006 57.47 57.59 57.31 57.50 unch 14,821 42,503 +429
Mar01 001006 57.88 57.97 57.82 57.94 unch 0 38 +0
Jun01 001006 58.36 58.36 58.36 58.36 unch 0 2 +0
Total Volume and Open Interest 11,345 42,543 +429
EuroFX(IMM)
Dec00 001006 87.38 87.42 86.95 87.09 -0.12 19,385 67,532 +846
Mar01 001006 87.68 87.72 87.38 87.44 -0.13 64 795 +11
Total Volume and Open Interest 19,449 68,327 +857
Mexican Peso(IMM)
Dec00 001006 10370.0 10380.0 10340.0 10353.0 +3.0 1,906 7,430 -359
Mar01 001006 10085.0 10090.0 10085.0 10088.0 +3.0 22 3,497 +0
Total Volume and Open Interest 3,698 11,220 -359
30-Year T-Bonds(CBOT)
Dec00 001006 98~12 99~07 97~30 98~28 +0~19 163,861 373,446 +6,741
Mar01 001006 98~05 98~30 97~30 98~27 +0~19 164 3,163 +25
Jun01 001006 98~25 98~25 98~25 98~25 +0~19 0 122 +0
Total Volume and Open Interest 164,025 376,801 +6,766
Municipal Bonds(CBOT)
Dec00 001006 98~02 98~12 97~20 98~10 +0~10 612 19,741 +25
Total Volume and Open Interest 612 19,741 +25
10-Year T-Notes(CBOT)
Dec00 001006 100~005 100~170 99~225 100~075 +0~075 146,385 551,892 +9,740
Mar01 001006 99~280 100~090 99~250 100~085 +0~075 235 8,578 +59
Total Volume and Open Interest 146,620 560,471 +9,799
5-Year T-Notes(CBOT)
Dec00 001009 100~140 100~165 100~065 100~155 unch 100,909 370,465 -7,517
Mar01 001009 100~160 100~160 100~160 100~160 unch 0 49 +0
Total Volume and Open Interest 100,909 370,514 -7,517
2 Year T-Notes(CBOT)
Dec00 001006 99~120 99~124 99~104 99~124 +0~003 3,040 50,855 -782
Total Volume and Open Interest 3,040 50,855 -782
3-Mth T-Bills(IMM)
Dec00 001006 93.90 93.90 93.88 93.90 +0.01 2 1,136 +1
Total Volume and Open Interest 6 1,145 +1
Eurodollars(IMM)
Dec00 001006 93.265 93.265 93.235 93.260 unch 36,387 586,803 -308
Mar01 001006 93.430 93.435 93.370 93.425 unch 79,879 523,795 -8,058
Jun01 001006 93.475 93.480 93.390 93.465 unch 74,503 326,847 +404
Sep01 001006 93.485 93.490 93.385 93.470 -0.010 55,709 314,126 -252
Dec01 001006 93.400 93.400 93.300 93.380 -0.010 30,558 208,091 -34
Mar02 001006 93.455 93.455 93.355 93.435 -0.010 27,766 184,544 +1,224
Jun02 001006 93.415 93.415 93.320 93.395 -0.010 19,373 132,769 +2,841
Sep02 001006 93.385 93.385 93.295 93.370 -0.005 15,674 102,028 +24
Dec02 001006 93.290 93.290 93.200 93.280 unch 6,525 81,049 -1,277
Mar03 001006 93.330 93.330 93.240 93.320 unch 6,628 75,489 -746
Jun03 001006 93.295 93.295 93.225 93.285 unch 5,186 53,356 -265
Sep03 001006 93.265 93.265 93.195 93.255 unch 5,778 54,082 -1,645
Total Volume and Open Interest 398,629 3,036,662 -9,246
3-Mth Euro-Yen(IMM)
Dec00 001006 99.51 99.51 99.50 99.51 +0.03 51 14,568 -1,604
Mar01 001006 99.52 99.52 99.51 99.51 +0.02 120 16,326 -392
Jun01 001006 99.46 99.47 99.46 99.47 +0.03 382 7,242 +454
Sep01 001006 99.37 99.38 99.37 99.38 +0.02 54 9,515 -348
Dec01 001006 99.26 99.27 99.26 99.27 +0.03 48 5,076 +18
Mar02 001006 99.20 99.20 99.20 99.20 +0.03 518 2,894 +327
Jun02 001006 99.11 99.11 99.11 99.11 +0.03 18 1,155 +528
Sep02 001006 98.97 98.97 98.97 98.97 +0.03 18 54 +18
Dec02 001006 98.78 98.78 98.78 98.78 +0.03 0 30 +0
Mar03 001006 98.65 98.65 98.65 98.65 +0.02      
Total Volume and Open Interest 1,209 56,860 -999
3-Mth Euro-Yen(SIMEX)
Dec00 001009 99.50 99.51 99.50 99.51 +0.01 100 105,810 +662
Mar01 001009 99.52 99.53 99.51 99.51 0.00 6,926 107,105 +377
Jun01 001009 99.47 99.47 99.46 99.46 unch 3,283 86,037 -706
Sep01 001009 99.38 99.39 99.38 99.39 +0.01 1,558 64,787 -610
Dec01 001009 99.28 99.28 99.27 99.28 +0.01 1,203 27,724 -560
Mar02 001009 99.21 99.21 99.21 99.21 +0.00 225 15,411 +252
Jun02 001009 99.11 99.11 99.11 99.11 +0.00 100 7,476 +342
Sep02 001009 98.97 98.97 98.97 98.97 +0.01 0 4,588 -200
Total Volume and Open Interest 13,395 427,876 -443
German Euro-Bund(EUREX)
Dec00 001009 105.35 105.50 105.25 105.48 +0.20 489,959 800,849 +47,945
Mar01 001009 105.34 105.54 105.34 105.54 +0.18 1,006 10,014 +416
Jun01 001009 105.30 105.30 105.30 105.30 +0.17 0 517 -100
Total Volume and Open Interest 490,965 811,380 +48,261
German Euro-Bobl(EUREX)
Dec00 001009 103.54 103.67 103.49 103.62 +0.14 208,324 459,257 +17,055
Mar01 001009 103.39 103.39 103.39 103.39 +0.13 1,279 1,318 -414
Jun01 001009 103.20 103.20 103.20 103.20 +0.14      
Total Volume and Open Interest 209,603 460,575 +16,641
Long Gilt(LIFFE)
Dec00 001009 113~09 114~00 113~08 113~30 +0~23 11,349 70,534 -1,038
Mar01 001009 113~21 113~21 113~21 113~21 +0~22      
Total Volume and Open Interest 11,349 70,534 -1,038
3-Mth Short Sterling(LIFFE)
Dec00 001009 93.78 93.78 93.76 93.78 unch 19,294 192,770 +2,462
Mar01 001009 93.77 93.77 93.74 93.76 unch 34,503 193,157 +549
Jun01 001009 93.74 93.75 93.71 93.74 unch 14,756 91,169 +375
Total Volume and Open Interest 104,114 770,249 -273
3-Mth Euribor(LIFFE)
Dec00 001009 94.830 94.860 94.830 94.855 +0.025 69,888 323,699 -605
Mar01 001009 94.840 94.865 94.830 94.855 +0.025 71,338 258,934 +2,775
Jun01 001009 94.825 94.845 94.810 94.835 +0.025 43,626 168,820 +3,688
Total Volume and Open Interest 273,976 1,268,966 +10,703
3-Mth Aus T-Bills(SFE)
Dec00 001009 93.59 93.60 93.57 93.59 +0.05 8,837 200,543 -24,259
Mar01 001009 93.59 93.61 93.57 93.61 +0.07 7,910 82,298 +977
Jun01 001009 93.63 93.64 93.60 93.63 +0.07 663 36,565 +609
Sep01 001009 93.66 93.67 93.62 93.66 +0.08 71 18,662 +516
Dec01 001009 93.59 93.63 93.59 93.63 +0.09 319 9,663 -90
Mar02 001009 93.58 93.60 93.58 93.60 +0.08 730 8,032 +180
Jun02 001009 93.54 93.55 93.54 93.55 +0.08 115 5,097 -100
Sep02 001009 93.50 93.52 93.50 93.52 +0.10 50 3,288 -150
Dec02 001009 93.47 93.47 93.47 93.47 +0.09 20 2,013 +0
Mar03 001009 93.45 93.46 93.45 93.45 +0.09 200 1,379 +0
Total Volume and Open Interest 19,029 370,921 -22,297
10-Year Aus T-Bonds(SFE)
Dec00 001009 93.89 93.93 93.88 93.92 +0.05 2,699 102,854 +2,300
Mar01 001009 93.94 93.94 93.94 93.94 +0.11      
Total Volume and Open Interest 2,699 102,854 +2,300
3-Year Aus T-Bonds(SFE)
Dec00 001009 93.96 94.01 93.94 94.00 +0.11 9,093 235,048 +22,208
Mar01 001009 93.97 93.97 93.97 93.97 +0.11      
Total Volume and Open Interest 9,093 235,048 +22,208
Gold(CMX)
Oct00 001009 269.1 270.1 269.1 270.1 +0.8 6 16 +0
Dec00 001009 272.3 273.2 272.0 272.9 +0.8 15,880 85,213 +1,588
Feb01 001009 275.0 275.8 274.6 275.6 +0.8 497 15,285 +70
Apr01 001009 278.2 278.2 278.2 278.2 +0.8 600 4,237 -87
Jun01 001009 281.0 281.6 280.7 280.7 +0.8 70 8,713 +5
Aug01 001009 283.2 283.2 283.2 283.2 +0.8 0 2,424 +0
Total Volume and Open Interest 18,375 130,373 +1,282
Silver(CMX)
Dec00 001009 493.5 494.5 492.5 493.0 +0.2 6,035 60,054 +542
Mar01 001009 502.0 502.0 499.4 499.4 +0.2 545 3,994 +310
May01 001009 504.5 504.5 502.7 502.7 +0.2 0 1,238 +0
Jul01 001009 505.9 505.9 505.9 505.9 +0.2 0 1,717 +0
Sep01 001009 509.0 509.0 509.0 509.0 +0.2 0 2,961 +0
Total Volume and Open Interest 6,585 74,895 +857
Platinum(NYM)
Oct00 001009 590.0 590.0 587.3 587.3 +1.5 15 289 -20
Jan01 001009 574.0 574.5 572.0 572.3 +1.5 178 7,990 +36
Apr01 001009 562.3 562.3 562.3 562.3 +1.5 0 1 +0
Total Volume and Open Interest 193 8,285 +16
Palladium(NYME)
Dec00 001009 739.75 739.75 733.00 736.90 -3.95 21 1,146 +8
Mar01 001009 736.90 736.90 736.90 736.90 -3.95 0 749 +0
Total Volume and Open Interest 21 1,895 +8
Copper(CMX)
Dec00 001009 90.20 90.20 89.00 89.65 -0.95 3,838 44,778 -939
Mar01 001009 89.30 89.30 88.75 89.25 -0.65 1,662 9,711 +399
May01 001009 89.40 89.40 89.00 89.00 -0.50 307 1,927 +76
Jul01 001009 89.00 89.00 88.60 88.60 -0.40 25 1,593 +19
Sep01 001009 88.50 88.50 88.05 88.05 -0.30 3 712 +3
Total Volume and Open Interest 6,195 76,337 -535
DJIA Index(CBOT)
Dec00 001009 10685 10735 10645 10680 -43 13,008 13,786 +706
Mar01 001009 10845 10885 10795 10823 -43 8 32 -1
Jun01 001009 10972 10972 10972 10972 -38 10 11 +10
Total Volume and Open Interest 13,027 13,835 +715
S & P 500(CME)
Dec00 001009 1426.80 1427.00 1408.00 1416.50 -10.30 85,544 399,542 +2,169
Mar01 001009 1440.80 1448.00 1429.50 1437.50 -10.30 399 2,724 +276
Jun01 001009 1458.80 1469.60 1452.10 1458.80 -10.30 35 1,362 -14
Sep01 001009 1480.50 1491.30 1473.80 1480.50 -10.30 15 263 +6
Total Volume and Open Interest 85,998 404,006 +2,437
S & P 500 E-Mini(Globex)
Dec00 001009 1425.25 1426.75 1408.00 1416.50 -10.25 95,257 46,223 +2,828
Mar01 001009 1437.50 1437.50 1437.50 1437.50 -60.25 0 6 +0
Total Volume and Open Interest 95,257 46,229 +46,229
NASDAQ 100(CME)
Dec00 001009 3360.00 3401.00 3221.00 3349.50 -8.00 20,122 31,768 -426
Mar01 001009 3404.50 3404.50 3404.50 3404.50 -8.00 0 46 +0
Jun01 001009 3452.50 3452.50 3452.50 3452.50 -8.00      
Total Volume and Open Interest 20,122 31,814 -426
NASDAQ 100 E-Mini(GLOBEX)
Dec00 001009 3359.5 3402.0 3222.0 3349.5 -8.0 69,254 25,448 -2,372
Mar01 001009 3412.5 3412.5 3404.5 3404.5 -8.0      
Total Volume and Open Interest 69,254 25,448 -2,372
NYSE Composite(NYBOT)
Dec00 001009 663.25 663.25 658.00 660.85 -2.30 297 1,270 +3
Mar01 001009 670.00 670.35 670.00 670.35 -2.30 0 210 +0
Jun01 001009 679.30 679.85 679.30 679.85 -2.30 0 102 +0
Total Volume and Open Interest 100 3,076 -1
S & P Midcap 400(CME)
Dec00 001009 520.00 520.00 507.50 519.00 +1.50 792 14,991 -114
Mar01 001009 525.00 525.00 525.00 525.00 +1.50 0 1 +0
Jun01 001009 534.50 534.50 534.50 534.50 +1.50 0 1 +0
Total Volume and Open Interest 792 14,993 -114
Russell 2000(CME)
Dec00 001009 496.50 496.75 485.60 495.00 -0.25 128 12,886 -208
Mar01 001009 502.50 502.50 501.75 502.50 -0.25      
Jun01 001009 510.05 510.05 509.30 510.05 -0.25      
Total Volume and Open Interest 128 12,886 -208
Value Line(KCBT)
Dec00 001009 1107.00 1110.00 1093.00 1103.00 -1.50 75 228 +9
Total Volume and Open Interest 75 228 +9
Nikkei 225(CME)
Dec00 001009 15820 15850 15705 15755 -105 1,202 14,841 +69
Mar01 001009 15940 15940 15790 15815 -75 2 10 +1
Total Volume and Open Interest 1,204 14,851 +70
Nikkei 225(SIMEX)
Dec00 001006 16060 16105 15900 16010 -70 11,177 86,672 +89
Mar01 001006 16025 16025 16025 16025 -70 0 3,795 +0
Jun01 001006 16015 16015 16015 16015 -70 0 405 +0
Total Volume and Open Interest 11,177 90,877 +89
CAC 40(MATIF)
Oct00 001009 6228.0 6251.0 6093.0 6156.0 -74.0 46,792 0 +0
Nov00 001009 6217.5 6217.5 6136.0 6138.0 -142.5 401 0 +0
Dec00 001009 6270.0 6295.0 6150.0 6161.0 -142.5 1,658 0 +0
Total Volume and Open Interest 48,968 27,617 -660
DAX Index(EUREX)
Dec00 001009 6797.0 6818.0 6683.0 6744.5 -49.0 38,684 154,149 +1,398
Mar01 001009 6833.0 6850.0 6787.0 6831.5 -50.5 515 2,211 -33
Jun01 001009 6930.0 6930.0 6864.5 6909.5 -51.0 339 1,947 +104
Total Volume and Open Interest 39,538 158,307 +1,469
FT-SE 100(LIFFE)
Dec00 001009 6406.00 6412.00 6301.50 6322.00 -93.00 36,450 228,771 -5,269
Mar01 001009 6365.00 6378.00 6365.00 6378.00 -95.00 100 5,852 +0
Jun01 001009 6446.00 6446.00 6446.00 6446.00 -95.00 0 2,984 +0
Total Volume and Open Interest 36,550 237,607 -5,269
SPI 200(SFE)
Dec00 001009 3301.0 3321.0 3299.0 3317.0 -16.0 10,236 118,015 -2,280
Mar01 001009 3332.0 3340.0 3331.0 3340.0 -17.0 31 1,385 +31
Jun01 001009 3368.0 3368.0 3368.0 3368.0 -17.0 0 174 +0
Total Volume and Open Interest 10,267 119,574 -2,249
GSCI(CME)
Oct00 001009 239.50 241.50 238.90 241.10 +4.00 3,396 30,749 -2,896
Nov00 001009 240.30 241.60 239.50 241.45 +3.85 3,387 3,349 +3,348
Dec00 001009 242.00 242.00 242.00 242.00 +3.50 0 20 +0
Total Volume and Open Interest 6,783 34,118 +452
Bridge CRB Index(NYBOT)
Nov00 001009 226.10 227.40 225.90 227.30 +1.00 110 580 +7
Jan01 001009 226.40 227.50 226.40 227.50 +1.00 1 667 +1
Feb01 001009 226.20 226.20 226.20 226.20 +1.00 0 351 +0
Total Volume and Open Interest 111 1,601 +8
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf