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 October 19, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov00 001019 471.00 473.75 470.00 471.50 +3.75 25,170 81,450 -3,685
Jan01 001019 483.00 485.00 481.50 482.25 +3.00 8,464 44,689 +3,319
Mar01 001019 492.75 494.25 490.50 490.75 +2.25 2,516 24,777 +820
May01 001019 499.50 501.50 498.00 498.75 +3.00 1,460 15,471 +479
Jul01 001019 506.50 509.00 505.25 505.75 +2.50 1,864 18,140 -430
Aug01 001019 507.00 509.00 506.00 506.00 +2.50 13 626 +11
Sep01 001019 509.00 509.00 509.00 509.00 +1.50 5 159 +1
Total Volume and Open Interest 39,614 189,646 +604
Soybean Meal(CBOT)
Dec00 001019 168.10 171.70 168.00 171.60 +4.20 11,556 53,067 -75
Jan01 001019 167.00 169.50 167.00 169.30 +3.10 3,073 18,969 -56
Mar01 001019 166.80 168.20 166.30 167.90 +2.20 694 11,578 +80
May01 001019 166.30 167.80 166.20 167.10 +1.70 769 8,075 +154
Jul01 001019 167.70 168.70 167.30 168.10 +1.50 425 4,848 -27
Aug01 001019 167.30 167.80 166.40 166.70 +0.90 36 1,131 +15
Sep01 001019 167.30 167.50 166.00 166.00 +0.50 10 732 +9
Oct01 001019 165.50 165.50 165.50 165.50 +0.10 40 193 +5
Total Volume and Open Interest 16,622 98,962 +118
Soybean Oil(CBOT)
Dec00 001019 14.96 15.00 14.70 14.72 -0.10 6,115 69,869 +1,075
Jan01 001019 15.28 15.29 15.00 15.01 -0.10 2,650 23,362 +478
Mar01 001019 15.68 15.70 15.41 15.42 -0.09 1,869 18,632 +545
May01 001019 16.03 16.08 15.80 15.80 -0.10 489 11,348 +110
Jul01 001019 16.50 16.50 16.21 16.21 -0.06 223 8,114 +218
Aug01 001019 16.55 16.55 16.35 16.35 -0.07 20 1,681 +12
Sep01 001019 16.75 16.75 16.51 16.51 -0.06 30 1,412 -10
Oct01 001019 16.58 16.58 16.58 16.58 -0.14 13 1,404 +13
Total Volume and Open Interest 11,745 139,370 +2,725
Canola(WCE)
Nov00 001019 255.0 255.6 253.7 254.9 +0.7 5,408 26,532 +125
Jan01 001019 260.2 261.8 259.6 260.4 +0.7 5,079 34,280 +1,824
Mar01 001019 267.3 267.5 265.5 266.3 -0.2 392 11,678 +230
May01 001019 272.0 272.5 272.0 272.5 +1.0 45 1,900 +40
Jul01 001019 278.0 278.0 278.0 278.0 +1.0 125 2,158 +90
Total Volume and Open Interest 11,049 77,117 +2,319
Corn(CBOT)
Nov00 001019 203.00 203.50 202.50 203.00 +1.00 232 2,906 +83
Dec00 001019 206.75 208.00 206.50 206.75 +0.50 28,422 202,634 -221
Jan01 001019 210.75 211.50 210.25 210.25 +0.25 57 657 +35
Mar01 001019 218.25 219.00 217.50 217.75 +0.25 5,935 103,648 +453
May01 001019 225.25 226.25 224.75 224.75 unch 1,319 29,978 +210
Jul01 001019 232.50 233.50 231.75 232.00 unch 1,706 37,839 +878
Total Volume and Open Interest 39,508 402,092 +1,839
Wheat(CBOT)
Dec00 001019 263.50 264.00 259.75 260.25 -3.50 15,334 97,915 -129
Mar01 001019 280.00 281.00 277.00 277.50 -3.25 2,541 31,808 +255
May01 001019 290.50 290.75 287.00 287.25 -2.75 174 2,335 +54
Jul01 001019 300.00 300.00 296.50 296.75 -3.25 428 17,914 +165
Sep01 001019 305.00 305.00 305.00 305.00 -3.00 11 628 +8
Total Volume and Open Interest 18,524 152,433 +377
Wheat(KCBT)
Dec00 001019 312.00 312.75 308.50 308.75 -4.00 8,377 52,921 +531
Mar01 001019 324.50 325.75 321.75 322.75 -3.00 2,318 25,853 +580
May01 001019 331.50 332.00 328.75 329.00 -3.00 197 2,738 +82
Jul01 001019 336.50 337.25 333.50 333.50 -3.25 464 7,234 -92
Sep01 001019 338.00 338.00 338.00 338.00 -3.00 3 175 +2
Total Volume and Open Interest 11,359 89,005 +1,103
Wheat(MGE)
Dec00 001019 326.00 327.00 323.50 324.00 -1.75 3,476 16,294 -307
Mar01 001019 340.00 341.00 338.00 338.50 -1.50 741 6,526 +173
May01 001019 347.50 348.00 346.00 346.25 -0.75 60 1,482 +45
Jul01 001019 356.00 356.00 353.75 353.75 -1.25 2 604 +1
Sep01 001019 360.00 360.25 360.00 360.25 -1.75 0 328 +0
Total Volume and Open Interest 4,279 25,388 -88
Oats(CBOT)
Dec00 001019 110.50 111.50 109.50 111.25 +2.50 779 10,851 +140
Mar01 001019 119.50 121.00 119.50 120.50 +2.00 216 2,964 +96
May01 001019 124.50 124.50 124.25 124.25 +2.00 10 250 +4
Jul01 001019 126.50 127.50 126.25 127.50 +1.25 8 135 +4
Total Volume and Open Interest 1,063 14,337 +268
Rough Rice(CBOT)
Nov00 001019 6.60 6.72 6.60 6.69 +0.12 315 1,053 -161
Jan01 001019 6.55 6.72 6.54 6.65 +0.10 339 3,926 +187
Mar01 001019 6.71 6.88 6.71 6.80 +0.09 24 1,036 -6
May01 001019 6.95 6.95 6.95 6.95 +0.09 1 414 +0
Total Volume and Open Interest 679 6,521 +20
Live Cattle(CME)
Oct00 001019 69.750 69.750 69.450 69.475 -0.350 1,345 10,668 -703
Dec00 001019 71.125 71.125 70.850 70.900 -0.300 6,333 62,070 +1,150
Feb01 001019 72.400 72.400 72.100 72.175 -0.275 1,805 24,362 +541
Apr01 001019 74.025 74.025 73.700 73.800 -0.250 624 15,577 +178
Jun01 001019 70.950 70.975 70.800 70.825 -0.250 203 6,004 +25
Aug01 001019 71.125 71.200 71.000 71.000 -0.225 65 3,702 +23
Total Volume and Open Interest 10,384 123,330 +1,220
Feeder Cattle(CME)
Oct00 001019 87.500 87.500 87.400 87.475 -0.025 262 2,394 -141
Nov00 001019 87.800 87.800 87.550 87.575 -0.250 740 4,380 -110
Jan01 001019 88.750 88.800 88.550 88.600 -0.250 1,197 5,261 +41
Mar01 001019 88.275 88.275 88.075 88.275 -0.100 114 2,626 +2,626
Apr01 001019 88.225 88.350 88.000 88.325 -0.050 43 888 +888
May01 001019 87.800 87.850 87.700 87.700 -0.150 22 1,104 +1,104
Aug01 001019 87.900 87.950 87.800 87.950 -0.100 15 346 +346
Total Volume and Open Interest 2,398 17,008 -144
Lean Hogs(CME)
Dec00 001019 53.450 53.800 51.600 51.900 -1.400 1,792 23,887 -62
Feb01 001019 54.000 54.250 52.450 52.975 -0.850 687 7,342 -74
Apr01 001019 52.500 52.800 51.275 51.650 -0.675 254 2,860 +6
Jun01 001019 59.150 59.300 58.100 58.550 -0.500 50 1,133 +13
Jul01 001019 57.525 57.525 57.100 57.125 -0.300 13 330 +12
Aug01 001019 55.300 55.350 55.250 55.250 -0.075 8 297 +2
Oct01 001019 47.900 47.900 47.900 47.900 -0.025 5 317 -1
Dec01 001019 45.750 45.750 45.700 45.700 -0.025 0 274 +0
Total Volume and Open Interest 2,811 36,447 -4,167
Pork Bellies(CME)
Feb01 001019 60.850 62.475 60.550 61.400 +0.825 733 2,096 +177
Mar01 001019 61.500 61.700 61.500 61.700 +1.000 13 79 +4
May01 001019 63.000 63.000 62.100 62.100 +0.550 3 40 +0
Jul01 001019 62.000 62.000 62.000 62.000 unch 15 25 +14
Aug01 001019 63.000 63.000 63.000 63.000 unch 0 5 +0
Total Volume and Open Interest 764 2,245 +195
Cocoa(NYBOT)
Dec00 001019 818 819 811 814 -2 1,646 41,281 -472
Mar01 001019 847 848 840 845 -2 601 21,635 +16
May01 001019 872 872 866 866 -3 681 14,222 -109
Jul01 001019 888 888 888 888 -4 53 9,958 -2
Sep01 001019 912 912 912 912 -4 1 10,499 +0
Dec01 001019 945 945 945 945 -4 137 12,157 -33
Mar02 001019 978 978 978 978 -5 153 9,661 +102
Total Volume and Open Interest 3,580 138,235 -290
Coffee "C"(NYBOT)
Dec00 001019 88.00 88.00 85.90 86.70 -1.55 7,017 27,688 -366
Mar01 001019 91.75 92.50 90.60 91.40 -1.50 1,952 9,338 +469
May01 001019 94.25 95.40 94.00 94.10 -1.55 245 2,694 +35
Jul01 001019 96.70 96.90 96.70 96.70 -1.70 152 1,459 -21
Sep01 001019 99.00 99.40 99.00 99.40 -1.75 162 2,121 +49
Dec01 001019 103.00 103.40 103.00 103.40 -1.60 29 614 +11
Total Volume and Open Interest 9,557 43,924 +177
Orange Juice(NYBOT)
Nov00 001019 70.90 71.30 70.50 70.85 -0.30 1,028 12,184 -731
Jan01 001019 73.40 73.40 72.60 72.85 -0.45 1,009 12,657 +445
Mar01 001019 76.20 76.20 75.65 75.80 -0.45 244 6,761 +125
May01 001019 78.00 78.00 77.85 77.85 -0.65 51 874 +51
Jul01 001019 80.00 80.00 80.00 80.00 -0.75 0 386 +0
Total Volume and Open Interest 2,332 33,275 -110
Sugar #11(NYBOT)
Mar01 001019 11.14 11.15 10.80 10.86 -0.22 12,698 108,202 +1,933
May01 001019 10.40 10.40 10.16 10.24 -0.16 2,032 16,484 +494
Jul01 001019 9.86 9.87 9.68 9.81 -0.11 1,560 22,328 +273
Oct01 001019 9.50 9.51 9.28 9.43 -0.14 724 15,200 +268
Mar02 001019 9.40 9.40 9.25 9.33 -0.14 219 6,460 -202
Total Volume and Open Interest 17,315 169,512 +2,819
London Cocoa(LCE)
Dec00 001019 626 626 620 624 -1 1,255 49,581 -836
Mar01 001019 649 649 643 646 -1 307 49,452 -45
May01 001019 665 665 662 664 unch 412 25,369 +244
Jul01 001019 680 682 677 679 unch 59 9,164 +12
Sep01 001019 682 692 682 692 unch 3 17,397 +2
Dec01 001019 719 719 719 719 -1 50 5,510 +50
Mar02 001019 743 743 743 743 -1 0 15,462 +0
Total Volume and Open Interest 2,086 186,242 -573
London Coffee(LCE)
Nov00 001019 757.00 760.00 744.00 755.00 -3.00 2,126 20,829 -1,043
Jan01 001019 775.00 781.00 765.00 775.00 -3.00 2,808 20,351 +874
Mar01 001019 794.00 802.00 789.00 798.00 -2.00 321 7,422 +23
May01 001019 819.00 824.00 814.00 822.00 -2.00 64 4,530 +22
Jul01 001019 845.00 850.00 845.00 845.00 -1.00 22 2,358 +12
Sep01 001019 865.00 868.00 865.00 868.00 -1.00 0 432 +0
Total Volume and Open Interest 5,341 56,722 -112
London Sugar(LCE)
Oct00 000915 263.50 264.00 252.00 262.70 -0.90 2,117 1,120 -1,892
Dec00 001019 265.50 266.00 263.70 264.70 -0.60 1,348 14,672 +463
Mar01 001019 269.00 269.40 266.00 266.60 -2.70 1,563 19,251 +249
May01 001019 267.50 267.50 264.00 264.60 -2.90 318 3,577 +224
Aug01 001019 264.00 264.50 261.50 261.50 -2.60 106 5,039 +40
Total Volume and Open Interest 3,335 44,680 +976
Cotton(NYBOT)
Dec00 001019 62.30 62.30 61.80 62.12 +0.10 11,336 36,302 -612
Mar01 001019 64.15 64.15 63.75 63.94 +0.02 2,405 12,571 +12
May01 001019 64.90 64.90 64.63 64.71 -0.14 476 8,796 +54
Jul01 001019 65.35 65.45 65.25 65.35 +0.03 576 4,382 +223
Oct01 001019 62.95 62.95 62.95 62.95 -0.03 9 663 +0
Dec01 001019 63.10 63.20 63.00 63.20 unch 556 4,787 +286
Total Volume and Open Interest 15,358 67,635 -31
Lumber(CME)
Nov00 001019 221.0 224.2 220.9 223.3 +3.8 522 2,366 -22
Jan01 001019 232.5 237.1 232.5 236.1 +4.6 289 1,163 +41
Mar01 001019 241.1 246.4 241.1 245.1 +4.4 109 642 -6
May01 001019 249.9 250.0 248.2 249.9 +3.9 6 100 -1
Total Volume and Open Interest 943 4,332 -3
Crude Oil(NYM)
Nov00 001019 33.85 34.30 32.80 32.91 -0.57 53,355 39,602 -15,359
Dec00 001019 32.80 33.20 31.80 31.90 -0.57 75,097 137,422 -2,873
Jan01 001019 32.25 32.50 31.30 31.36 -0.55 15,127 48,896 -649
Feb01 001019 31.70 31.90 30.91 30.91 -0.57 4,735 23,124 +262
Mar01 001019 31.25 31.45 30.51 30.51 -0.57 3,096 18,143 -925
Apr01 001019 30.90 30.95 30.11 30.11 -0.58 2,252 16,305 +175
May01 001019 30.40 30.45 29.72 29.72 -0.58 1,670 10,329 -478
Jun01 001019 30.00 30.08 29.33 29.33 -0.58 1,601 28,177 -29
Jul01 001019 29.60 29.60 28.80 28.92 -0.58 1,728 11,529 -498
Aug01 001019 29.10 29.25 28.51 28.51 -0.58 685 9,058 +277
Total Volume and Open Interest 174,723 480,718 -21,883
Heating Oil(NYM)
Nov00 001019 97.40 98.45 94.80 95.18 -1.41 17,199 31,496 -2,674
Dec00 001019 97.00 98.05 94.30 94.54 -1.88 14,202 40,258 -115
Jan01 001019 96.30 97.15 93.84 93.84 -1.98 4,769 29,472 +64
Feb01 001019 94.30 95.30 91.84 91.84 -1.93 2,731 19,323 +45
Mar01 001019 90.00 90.60 87.64 87.64 -1.88 2,033 13,864 -73
Apr01 001019 85.90 86.15 83.49 83.49 -1.93 774 8,332 -162
May01 001019 82.20 82.30 79.84 79.84 -2.03 330 5,139 -38
Jun01 001019 80.00 80.00 77.44 77.44 -2.08 207 5,598 +64
Jul01 001019 79.10 79.10 76.34 76.34 -2.18 19 1,824 +11
Aug01 001019 78.00 78.00 76.09 76.09 -2.23 100 2,386 -93
Total Volume and Open Interest 42,498 164,219 -2,981
Unleaded Gas(NYM)
Nov00 001019 95.50 96.20 93.10 93.65 -0.56 12,498 24,098 -1,526
Dec00 001019 89.60 90.40 87.40 87.79 -1.17 9,662 19,843 +1,164
Jan01 001019 87.20 87.80 85.49 85.49 -1.30 2,907 7,651 +158
Feb01 001019 85.20 85.20 84.70 84.74 -1.38 1,808 6,058 +223
Mar01 001019 86.60 86.60 84.94 84.94 -1.35 2,837 6,994 +2,080
Apr01 001019 91.90 91.90 89.84 89.84 -1.35 435 5,255 -242
May01 001019 89.04 89.04 89.04 89.04 -1.30 353 3,983 +67
Jun01 001019 87.64 87.64 87.64 87.64 -1.25 60 2,297 +50
Total Volume and Open Interest 31,211 83,340 +2,457
Natural Gas(NYM)
Nov00 001019 5.140 5.175 4.920 4.951 -0.277 37,825 43,445 -357
Dec00 001019 5.260 5.290 5.050 5.071 -0.278 13,572 47,757 +1,022
Jan01 001019 5.255 5.285 5.070 5.081 -0.263 5,837 29,384 -308
Feb01 001019 5.050 5.080 4.890 4.891 -0.230 2,031 21,543 -228
Mar01 001019 4.830 4.835 4.658 4.658 -0.219 1,023 25,665 -61
Apr01 001019 4.570 4.590 4.420 4.426 -0.210 990 18,434 -36
May01 001019 4.470 4.490 4.336 4.336 -0.205 379 17,450 -49
Jun01 001019 4.465 4.480 4.325 4.331 -0.200 481 18,755 +147
Total Volume and Open Interest 69,040 374,638 +481
Brent Crude Oil(IPE)
Dec00 001019 31.10 31.70 30.70 30.74 -0.36 32,325 67,411 -1,652
Jan01 001019 30.80 31.31 30.37 30.40 -0.41 8,928 54,362 +1,366
Feb01 001019 30.40 30.74 29.90 29.90 -0.44 1,877 16,765 +81
Mar01 001019 29.80 30.18 29.40 29.40 -0.44 2,662 17,353 +991
Apr01 001019 29.30 29.65 28.95 28.95 -0.44 1,072 13,484 +228
May01 001019 28.92 29.10 28.50 28.50 -0.46 2,116 5,562 -452
Jun01 001019 28.44 28.60 28.10 28.10 -0.46 1,122 13,019 +532
Jul01 001019 28.16 28.36 27.73 27.73 -0.46 353 5,278 -177
Total Volume and Open Interest 52,325 233,280 +1,754
Gas Oil(IPE)
Nov00 001019 297.00 300.00 294.25 299.75 +2.25 8,702 31,836 +598
Dec00 001019 291.50 294.50 289.50 293.75 +1.50 11,823 29,310 -599
Jan01 001019 284.75 289.00 284.25 288.50 +1.00 2,313 15,581 +609
Feb01 001019 277.00 280.25 277.00 280.25 +1.00 660 5,734 +8
Mar01 001019 267.50 270.75 267.50 270.75 +1.50 1,248 5,590 -89
Apr01 001019 258.50 262.00 257.75 262.00 +2.00 370 3,089 -176
May01 001019 250.00 254.25 250.00 254.25 +2.00 0 790 +0
Jun01 001019 245.00 249.00 244.75 249.00 +2.00 977 9,213 +61
Total Volume and Open Interest 26,409 106,327 +713
US Dollar Index(NYBOT)
Dec00 001019 117.10 117.35 116.77 116.85 -0.41 1,854 4,662 -6
Mar01 001019 116.93 116.93 116.53 116.68 -0.40 1,875 6,687 -8
Jun01 001019 116.51 116.51 116.51 116.51 -0.39 1,875 6,687 -8
Total Volume and Open Interest 1,875 6,687 -8
Australian Dollar(IMM)
Dec00 001019 51.95 52.29 51.93 52.26 +0.22 240 24,467 +177
Mar01 001019 52.30 52.30 52.30 52.30 +0.24 9 360 +2
Jun01 001019 52.34 52.34 52.34 52.34 +0.26 0 6 +0
Total Volume and Open Interest 249 24,833 +179
British Pound(IMM)
Dec00 001019 144.52 144.92 144.08 144.66 +0.22 6,409 31,233 -648
Mar01 001019 144.86 144.86 144.86 144.86 +0.22 10 96 -2
Jun01 001019 145.06 145.06 145.06 145.06 +0.22 0 3 +0
Total Volume and Open Interest 6,419 31,332 -650
Canadian Dollar(IMM)
Dec00 001019 66.24 66.36 66.12 66.26 +0.18 5,607 80,731 -278
Mar01 001019 66.35 66.49 66.30 66.42 +0.18 466 2,448 +401
Jun01 001019 66.48 66.57 66.48 66.55 +0.18 354 950 +187
Sep01 001019 66.70 66.70 66.62 66.68 +0.18 13 453 +292
Total Volume and Open Interest 8,685 84,853 +842
Japanese Yen(IMM)
Dec00 001019 93.45 93.46 93.00 93.27 -0.57 15,802 62,958 -2,027
Mar01 001019 94.50 94.70 94.50 94.70 -0.57 71 225 +21
Jun01 001019 96.12 96.12 96.12 96.12 -0.57 2 7 +0
Total Volume and Open Interest 15,882 63,287 -2,011
Swiss Franc(IMM)
Dec00 001019 56.24 56.41 56.13 56.30 +0.12 17,691 49,109 +573
Mar01 001019 56.63 56.74 56.63 56.74 +0.12 29 46 +3
Jun01 001019 57.16 57.16 57.16 57.16 +0.12 0 3 +0
Total Volume and Open Interest 17,720 49,158 +576
EuroFX(IMM)
Dec00 001019 84.36 84.63 84.03 84.57 +0.51 23,089 76,054 +3,939
Mar01 001019 84.73 84.91 84.39 84.89 +0.51 181 965 +114
Total Volume and Open Interest 23,270 77,019 +4,053
Mexican Peso(IMM)
Dec00 001019 10270.0 10325.0 10270.0 10288.0 +23.0 5,568 9,481 -442
Mar01 001019 10020.0 10025.0 10018.0 10018.0 +23.0 39 3,539 +6
Total Volume and Open Interest 5,687 13,337 -436
30-Year T-Bonds(CBOT)
Dec00 001019 99~30 100~19 99~25 100~08 +0~04 284,685 405,498 +5,389
Mar01 001019 99~30 100~18 99~26 100~08 +0~07 1,999 8,042 +659
Jun01 001019 100~05 100~05 100~05 100~05 +0~07 0 136 +0
Total Volume and Open Interest 286,684 413,746 +6,048
Municipal Bonds(CBOT)
Dec00 001019 99~08 99~27 99~04 99~20 +0~12 3,985 20,177 -625
Total Volume and Open Interest 3,985 20,177 -625
10-Year T-Notes(CBOT)
Dec00 001019 101~070 101~180 101~000 101~105 -0~005 272,752 564,949 +11,352
Mar01 001019 101~065 101~200 101~040 101~130 +0~010 2,283 15,559 +1,718
Total Volume and Open Interest 275,035 580,509 +13,070
5-Year T-Notes(CBOT)
Dec00 001019 101~030 101~105 101~000 101~060 -0~010 100,621 374,814 -1,231
Mar01 001019 101~075 101~075 101~075 101~075 -0~010 730 915 +589
Total Volume and Open Interest 101,351 375,729 -642
2 Year T-Notes(CBOT)
Dec00 001019 100~024 100~041 100~021 100~032 -0~007 7,719 55,171 +130
Total Volume and Open Interest 7,719 55,171 +130
3-Mth T-Bills(IMM)
Dec00 001019 93.89 93.89 93.89 93.89 0.00 212 1,306 +114
Total Volume and Open Interest 212 1,327 +114
Eurodollars(IMM)
Dec00 001019 93.315 93.350 93.310 93.335 unch 88,031 556,898 -3,529
Mar01 001019 93.545 93.610 93.520 93.555 -0.020 173,944 511,970 +2,507
Jun01 001019 93.615 93.675 93.585 93.630 -0.020 165,859 345,288 -804
Sep01 001019 93.620 93.700 93.600 93.655 -0.015 113,035 325,646 +1,097
Dec01 001019 93.540 93.610 93.510 93.570 -0.010 42,169 235,436 +10,804
Mar02 001019 93.590 93.655 93.565 93.620 -0.010 30,925 193,014 +406
Jun02 001019 93.545 93.610 93.525 93.580 unch 20,318 139,637 +616
Sep02 001019 93.510 93.585 93.500 93.550 unch 11,981 103,148 -455
Dec02 001019 93.410 93.480 93.405 93.460 +0.010 9,055 83,068 -987
Mar03 001019 93.460 93.515 93.460 93.500 +0.015 6,348 76,312 -113
Jun03 001019 93.425 93.485 93.410 93.470 +0.020 7,101 55,771 +1,694
Sep03 001019 93.390 93.445 93.390 93.440 +0.025 6,815 56,981 +1,897
Total Volume and Open Interest 708,372 3,053,799 +12,585
3-Mth Euro-Yen(IMM)
Dec00 001019 99.48 99.48 99.47 99.48 -0.01 785 14,380 +116
Mar01 001019 99.52 99.52 99.51 99.52 -0.01 2,137 21,612 +545
Jun01 001019 99.48 99.48 99.48 99.48 -0.02 3,245 10,074 +439
Sep01 001019 99.40 99.42 99.40 99.41 -0.02 2,174 11,223 +766
Dec01 001019 99.31 99.31 99.30 99.30 -0.02 311 5,401 +211
Mar02 001019 99.25 99.25 99.25 99.25 unch 22 2,973 -88
Jun02 001019 99.16 99.16 99.16 99.16 unch 0 771 +0
Sep02 001019 99.05 99.05 99.05 99.05 +0.02 0 54 +0
Dec02 001019 98.86 98.86 98.86 98.86 +0.08 0 30 +0
Mar03 001019 98.76 98.76 98.76 98.76 +0.11      
Total Volume and Open Interest 8,674 66,518 +1,989
3-Mth Euro-Yen(SIMEX)
Dec00 001019 99.49 99.49 99.47 99.47 -0.01 2,673 100,242 -2,063
Mar01 001019 99.54 99.54 99.52 99.52 -0.01 3,505 102,231 +292
Jun01 001019 99.50 99.50 99.47 99.48 -0.01 5,594 86,190 -221
Sep01 001019 99.43 99.43 99.40 99.41 -0.01 2,507 66,650 +598
Dec01 001019 99.33 99.33 99.31 99.31 -0.01 1,893 24,080 -234
Mar02 001019 99.27 99.27 99.26 99.26 -0.01 174 14,553 +150
Jun02 001019 99.16 99.16 99.16 99.16 -0.01 25 7,137 +25
Sep02 001019 99.06 99.06 99.06 99.06 +0.01 10 4,578 -10
Total Volume and Open Interest 16,381 414,599 -1,463
German Euro-Bund(EUREX)
Dec00 001019 105.49 105.64 105.33 105.58 +0.05 938,971 724,456 -40,043
Mar01 001019 105.57 105.62 105.46 105.61 +0.08 3,351 14,926 +519
Jun01 001019 105.39 105.39 105.39 105.39 +0.10 0 712 -124
Total Volume and Open Interest 942,322 740,094 -39,648
German Euro-Bobl(EUREX)
Dec00 001019 103.72 103.75 103.57 103.68 -0.04 301,987 433,667 -23,297
Mar01 001019 103.44 103.44 103.42 103.42 -0.04 630 2,735 +1,056
Jun01 001019 103.36 103.36 103.36 103.36 -0.05 0 250 +0
Total Volume and Open Interest 302,617 436,652 -22,241
Long Gilt(LIFFE)
Dec00 001019 114~02 114~03 113~21 113~28 -0~05 24,847 76,150 -83
Mar01 001019 113~19 113~19 113~19 113~19 -0~05      
Total Volume and Open Interest 26,305 76,150 -83
3-Mth Short Sterling(LIFFE)
Dec00 001019 93.86 93.87 93.83 93.85 -0.01 58,813 171,156 -4,896
Mar01 001019 93.85 93.86 93.82 93.84 -0.01 56,741 95,937 -94,951
Jun01 001019 93.83 93.85 93.80 93.83 -0.01 30,187 89,442 -3,020
Total Volume and Open Interest 205,912 740,066 -5,945
3-Mth Euribor(LIFFE)
Dec00 001019 94.835 94.840 94.810 94.825 -0.010 75,298 323,583 -7,052
Mar01 001019 94.840 94.855 94.815 94.835 -0.015 87,387 259,818 +238,990
Jun01 001019 94.845 94.855 94.810 94.830 -0.020 54,704 187,333 +8,589
Total Volume and Open Interest 300,804 1,304,090 +252,670
3-Mth Aus T-Bills(SFE)
Dec00 001019 93.59 93.59 93.56 93.58 -0.01 5,412 195,610 +195,610
Mar01 001019 93.61 93.61 93.59 93.61 unch 3,531 87,286 +87,286
Jun01 001019 93.63 93.63 93.61 93.63 -0.01 1,291 34,906 +34,906
Sep01 001019 93.60 93.62 93.59 93.62 unch 40 19,279 +19,279
Dec01 001019 93.55 93.56 93.54 93.56 -0.01 57 10,344 +10,344
Mar02 001019 93.48 93.50 93.48 93.50 -0.04 185 7,279 +7,279
Jun02 001019 93.44 93.44 93.44 93.44 -0.04 245 5,318 +5,318
Sep02 001019 93.38 93.39 93.38 93.39 -0.03 120 3,271 +3,271
Dec02 001019 93.35 93.35 93.35 93.35 -0.02 0 1,813 +1,813
Mar03 001019 93.31 93.32 93.31 93.32 -0.01 0 1,189 +1,189
Total Volume and Open Interest 10,901 369,580 +0
10-Year Aus T-Bonds(SFE)
Dec00 001019 93.89 93.90 93.85 93.87 -0.02 2,991 114,249 -20,776
Mar01 001019 93.89 93.89 93.89 93.89 -0.02      
Total Volume and Open Interest 2,991 114,249 -20,776
3-Year Aus T-Bonds(SFE)
Dec00 001019 93.99 93.99 93.96 93.99 -0.01 13,444 397,129 +397,129
Mar01 001019 93.96 93.96 93.96 93.96 -0.01      
Total Volume and Open Interest 13,444 397,129 +0
Gold(CMX)
Oct00 001019 270.1 270.1 270.1 270.1 -0.2 0 8 -2
Dec00 001019 272.7 273.0 272.1 272.3 -0.3 28,214 85,259 +1,794
Feb01 001019 275.2 275.9 275.0 275.0 -0.3 383 15,469 -12
Apr01 001019 278.0 278.3 277.5 277.5 -0.3 268 4,567 -7
Jun01 001019 280.0 280.0 279.8 280.0 -0.2 202 8,929 +16
Aug01 001019 282.3 282.3 282.3 282.3 -0.2 13 2,424 +1
Total Volume and Open Interest 30,465 132,287 +2,607
Silver(CMX)
Dec00 001019 489.0 489.5 485.5 486.5 -2.8 6,552 62,169 -231
Mar01 001019 496.0 496.0 493.0 493.4 -2.8 391 5,237 +67
May01 001019 498.0 499.0 497.2 497.2 -2.8 18 1,310 +2
Jul01 001019 502.0 502.0 500.4 500.4 -2.8 1 1,718 -1
Sep01 001019 504.5 504.5 503.5 503.5 -2.8 0 2,961 +0
Total Volume and Open Interest 7,143 78,444 -46
Platinum(NYM)
Oct00 001019 595.0 602.9 595.0 602.9 +15.8 10 221 -2
Jan01 001019 570.0 585.8 570.0 584.9 +15.8 425 8,009 +139
Apr01 001019 568.0 575.0 568.0 574.9 +15.8 6 17 +6
Total Volume and Open Interest 441 8,252 +143
Palladium(NYME)
Dec00 001019 740.00 761.00 740.00 760.70 +20.70 4 1,101 -3
Mar01 001019 760.70 760.70 760.70 760.70 +20.70 0 802 +0
Total Volume and Open Interest 4 1,903 -3
Copper(CMX)
Dec00 001019 87.00 87.60 86.90 87.30 +0.10 13,450 39,175 -1,952
Mar01 001019 87.20 87.70 87.20 87.50 +0.05 1,681 10,234 +110
May01 001019 87.40 87.65 87.25 87.35 unch 208 2,202 +12
Jul01 001019 87.50 87.55 87.10 87.10 unch 41 1,797 -2
Sep01 001019 87.15 87.15 86.70 86.85 unch 99 843 +38
Total Volume and Open Interest 17,052 72,267 -1,110
DJIA Index(CBOT)
Dec00 001019 10150 10255 10106 10240 +197 20,314 15,351 +251
Mar01 001019 10270 10371 10250 10371 +198 46 53 +5
Jun01 001019 10502 10502 10502 10502 +199 0 1 +0
Total Volume and Open Interest 20,360 15,411 +256
S & P 500(CME)
Dec00 001019 1374.00 1403.50 1374.00 1401.10 +48.30 89,274 411,906 +1,497
Mar01 001019 1398.50 1422.20 1398.50 1421.40 +49.00 812 6,567 +96
Jun01 001019 1418.20 1441.90 1418.20 1441.90 +49.70 69 2,352 -4
Sep01 001019 1440.30 1462.40 1440.30 1462.40 +50.10 4 291 +3
Total Volume and Open Interest 90,170 421,329 +1,596
S & P 500 E-Mini(Globex)
Dec00 001019 1356.00 1404.00 1356.00 1401.00 +48.25 112,021 54,167 +756
Mar01 001019 1400.00 1420.00 1400.00 1420.00 +47.50 3 13 +0
Total Volume and Open Interest 112,024 54,180 +756
NASDAQ 100(CME)
Dec00 001019 3345.00 3448.00 3295.00 3445.00 +290.00 27,011 37,930 +2,172
Mar01 001019 3380.00 3500.00 3380.00 3500.00 +290.00 6 51 +1
Jun01 001019 3548.00 3548.00 3548.00 3548.00 +290.00      
Total Volume and Open Interest 27,017 37,981 +2,173
NASDAQ 100 E-Mini(GLOBEX)
Dec00 001019 3180.0 3447.0 3180.0 3447.0 +292.0 88,887 36,306 +3,399
Mar01 001019 3310.0 3489.0 3310.0 3489.0 +279.0 0 7 +0
Total Volume and Open Interest 88,887 36,313 +3,399
NYSE Composite(NYBOT)
Dec00 001019 636.50 644.00 634.00 643.75 +13.25 625 1,348 +1,348
Mar01 001019 652.75 652.75 652.75 652.75 +13.25 0 212 +212
Jun01 001019 661.75 661.75 661.75 661.75 +13.25 0 102 +102
Total Volume and Open Interest 221 3,240 +3,240
S & P Midcap 400(CME)
Dec00 001019 500.50 514.00 500.10 514.00 +17.00 1,530 16,548 +443
Mar01 001019 520.00 520.00 520.00 520.00 +17.00 0 1 +0
Jun01 001019 527.00 527.00 527.00 527.00 +17.00 0 1 +0
Total Volume and Open Interest 1,530 16,550 +443
Russell 2000(CME)
Dec00 001019 480.00 486.50 477.55 485.35 +14.35 2,253 12,787 +255
Mar01 001019 492.85 492.85 492.85 492.85 +14.35      
Jun01 001019 500.40 500.40 500.40 500.40 +14.35      
Total Volume and Open Interest 2,253 12,787 +255
Value Line(KCBT)
Dec00 001019 1073.00 1087.50 1069.00 1083.00 +23.00 182 159 +29
Total Volume and Open Interest 182 159 +29
Nikkei 225(CME)
Dec00 001019 14990 15160 14980 15100 +250 2,764 15,337 +65
Mar01 001019 15080 15080 15080 15080 +30 1 20 +0
Total Volume and Open Interest 2,765 15,357 +65
Nikkei 225(SIMEX)
Dec00 001019 14950 15030 14770 14835 -40 26,491 88,995 +1,801
Mar01 001019 14855 14855 14855 14855 -40 105 3,619 -75
Jun01 001019 14840 14840 14840 14840 -40 0 405 +0
Total Volume and Open Interest 26,596 93,424 +1,726
CAC 40(MATIF)
Oct00 001019 5980.0 6094.0 5977.0 6088.0 +122.0 77,885 0 +0
Nov00 001019 6052.0 6102.0 6002.5 6099.0 +135.5 3,636 0 +0
Dec00 001019 6058.0 6125.0 5990.0 6122.0 +135.5 1,311 0 +0
Total Volume and Open Interest 82,933 25,388 +25,388
DAX Index(EUREX)
Dec00 001019 6560.0 6672.5 6547.5 6640.0 +105.5 61,410 155,883 +414
Mar01 001019 6660.0 6749.0 6644.0 6724.5 +107.5 1,278 3,407 -18
Jun01 001019 6733.5 6816.5 6727.5 6797.5 +110.0 839 2,974 +171
Total Volume and Open Interest 63,527 162,264 +567
FT-SE 100(LIFFE)
Dec00 001019 6236.00 6299.50 6216.00 6265.00 +77.50 40,761 225,261 -231
Mar01 001019 6301.00 6324.00 6301.00 6317.00 +77.50 22 5,608 +21
Jun01 001019 6387.00 6387.00 6387.00 6387.00 +77.50 0 3,734 +0
Total Volume and Open Interest 40,915 234,603 -210
SPI 200(SFE)
Dec00 001019 3245.0 3247.0 3207.0 3229.0 -14.0 12,297 113,222 +113,222
Mar01 001019 3238.0 3251.0 3238.0 3251.0 -14.0 0 1,539 +1,539
Jun01 001019 3279.0 3279.0 3279.0 3279.0 -14.0 0 174 +174
Total Volume and Open Interest 12,297 114,935 +0
GSCI(CME)
Nov00 001019 244.55 244.60 239.70 239.70 -4.30 53 35,127 +26
Dec00 001019 244.15 244.15 240.30 240.30 -3.70 0 31 +0
Jan01 001019 237.50 237.50 237.50 237.50 -3.00 0 2 +0
Total Volume and Open Interest 55 35,160 +26
Bridge CRB Index(NYBOT)
Nov00 001019 229.20 229.80 228.30 228.50 -0.80 37 593 -11
Jan01 001019 229.40 229.40 228.50 228.50 -0.80 5 680 +2
Feb01 001019 227.00 227.00 227.00 227.00 -0.80 0 351 +0
Total Volume and Open Interest 42 1,627 -9
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