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 Wed November 01, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov00 001101 459.50 466.25 459.00 462.75 +3.00 17,551 14,531 -7,715
Jan01 001101 470.00 476.75 469.50 473.50 +3.25 36,598 88,460 +3,344
Mar01 001101 479.00 486.00 478.75 482.75 +4.00 5,874 31,256 +461
May01 001101 487.00 493.25 487.00 490.25 +3.00 959 15,947 +219
Jul01 001101 494.50 501.00 494.50 498.25 +3.00 2,566 19,915 -17
Aug01 001101 496.00 502.00 495.50 499.00 +3.00 119 736 +19
Sep01 001101 499.00 502.00 498.00 499.75 +0.75 13 183 +5
Total Volume and Open Interest 64,228 176,985 -3,633
Soybean Meal(CBOT)
Dec00 001101 169.80 171.50 168.50 169.30 -0.30 16,430 49,770 +2,006
Jan01 001101 167.90 169.60 166.80 167.30 -0.10 6,647 26,396 +1,073
Mar01 001101 166.00 168.00 165.50 166.10 +0.20 5,319 15,279 +1,054
May01 001101 165.30 167.00 164.70 165.70 +0.60 664 9,260 -80
Jul01 001101 165.80 167.20 165.00 166.30 +0.80 1,857 6,571 +7
Aug01 001101 164.30 166.20 164.30 166.00 +1.00 361 1,511 +120
Sep01 001101 164.50 166.20 164.40 165.60 +1.10 68 1,060 +36
Oct01 001101 165.20 166.00 164.00 165.20 +0.70 43 401 +32
Total Volume and Open Interest 31,530 111,325 +4,274
Soybean Oil(CBOT)
Dec00 001101 14.65 14.87 14.63 14.81 +0.19 12,892 63,288 -1,876
Jan01 001101 14.93 15.17 14.91 15.11 +0.21 4,397 31,393 +1,625
Mar01 001101 15.35 15.56 15.32 15.51 +0.21 5,517 23,074 +2,353
May01 001101 15.73 15.93 15.73 15.87 +0.17 1,079 11,809 -184
Jul01 001101 16.10 16.32 16.09 16.25 +0.17 727 8,022 +188
Aug01 001101 16.43 16.43 16.40 16.40 +0.19 40 2,008 +40
Sep01 001101 16.40 16.61 16.40 16.51 +0.15 26 1,632 +19
Oct01 001101 16.80 16.80 16.65 16.65 +0.21 5 1,475 +0
Total Volume and Open Interest 24,692 147,481 +2,169
Canola(WCE)
Nov00 001101 246.5 248.9 246.5 248.6 +3.4 3,327 5,771 -796
Jan01 001101 253.0 255.3 253.0 254.6 +1.4 7,202 39,979 +893
Mar01 001101 258.9 261.2 258.7 259.7 +0.8 1,072 18,041 +377
May01 001101 265.3 265.3 265.3 265.3 +1.2 10 2,214 -10
Jul01 001101 270.2 272.5 269.9 272.5 +0.5 344 2,306 +61
Total Volume and Open Interest 11,955 69,005 +525
Corn(CBOT)
Nov00 001101 201.50 205.25 201.00 202.25 unch 833 594 -1,151
Dec00 001101 205.25 209.50 205.00 206.00 unch 72,020 197,320 +3,716
Jan01 001101 210.00 213.75 210.00 210.00 unch 41 772 -7
Mar01 001101 216.50 221.00 216.50 217.50 unch 20,487 127,641 +7,459
May01 001101 224.25 228.50 224.25 224.75 -0.25 4,034 36,259 +1,313
Jul01 001101 231.75 235.50 231.75 232.50 -0.25 6,413 43,350 +932
Total Volume and Open Interest 105,699 433,534 +12,438
Wheat(CBOT)
Dec00 001101 255.00 257.00 254.50 254.75 unch 17,006 88,902 -740
Mar01 001101 273.50 274.50 272.25 272.75 -0.25 5,924 40,356 +1,584
May01 001101 283.50 284.50 282.75 283.25 +0.75 714 2,690 +61
Jul01 001101 292.25 294.00 291.75 292.00 +0.25 1,569 19,257 +233
Sep01 001101 300.00 301.50 300.00 300.25 -0.50 36 863 +26
Total Volume and Open Interest 25,393 154,471 +1,298
Wheat(KCBT)
Dec00 001101 306.50 308.00 305.50 305.50 unch 4,832 45,784 -898
Mar01 001101 320.50 322.50 320.00 320.50 +0.75 2,762 28,711 +642
May01 001101 329.50 330.00 328.00 328.00 +0.50 222 2,621 +42
Jul01 001101 334.50 336.50 334.50 335.00 -0.25 536 8,571 -74
Sep01 001101 340.00 342.00 340.00 342.00 +2.00 23 210 +0
Total Volume and Open Interest 8,352 85,990 -288
Wheat(MGE)
Dec00 001101 315.50 317.75 315.00 315.50 -0.25 1,792 15,276 +119
Mar01 001101 331.00 332.25 329.75 330.50 -0.25 1,248 6,746 -122
May01 001101 339.25 340.75 338.50 339.00 +0.50 33 1,533 -11
Jul01 001101 347.00 347.75 346.50 346.50 unch 1 617 -1
Sep01 001101 354.00 354.00 354.00 354.00 +1.50 2 340 -1
Total Volume and Open Interest 3,082 24,676 -10
Oats(CBOT)
Dec00 001101 107.50 108.50 107.00 107.25 -0.75 617 9,770 +95
Mar01 001101 116.75 118.00 116.50 116.75 -0.25 139 3,532 +63
May01 001101 121.25 122.00 121.25 121.25 -0.25 3 230 +1
Jul01 001101 126.25 126.25 126.25 126.25 -0.25 1 152 +0
Total Volume and Open Interest 856 14,137 +237
Rough Rice(CBOT)
Nov00 001101 6.18 6.24 6.13 6.13 -0.07 215 185 -143
Jan01 001101 6.43 6.47 6.40 6.41 -0.03 369 3,981 +25
Mar01 001101 6.61 6.65 6.60 6.60 unch 51 1,134 +8
May01 001101 6.80 6.82 6.79 6.79 +0.01 3 530 +0
Total Volume and Open Interest 638 6,033 -110
Live Cattle(CME)
Dec00 001101 72.700 72.700 72.100 72.175 -0.500 7,674 62,047 -1,078
Feb01 001101 74.000 74.100 73.675 73.775 -0.300 4,758 31,135 +1,924
Apr01 001101 74.925 74.925 74.550 74.625 -0.300 1,172 18,259 +517
Jun01 001101 71.650 71.650 71.300 71.425 -0.200 389 6,767 +14
Aug01 001101 71.600 71.625 71.300 71.350 -0.275 334 4,572 +111
Oct01 001101 73.400 73.400 73.150 73.150 -0.150 21 917 +9
Total Volume and Open Interest 15,371 123,921 +683
Feeder Cattle(CME)
Nov00 001101 88.700 88.750 88.500 88.650 -0.125 291 3,928 -113
Jan01 001101 89.250 89.250 89.000 89.075 -0.300 1,022 7,210 +145
Mar01 001101 88.500 88.500 88.275 88.350 -0.225 137 3,298 +37
Apr01 001101 88.300 88.400 88.150 88.350 -0.200 65 1,146 +22
May01 001101 87.850 87.950 87.825 87.900 -0.250 19 1,261 -2
Aug01 001101 87.725 87.825 87.725 87.750 -0.125 32 425 +14
Sep01 001101 87.750 87.850 87.725 87.850 +0.050 23 49 +13
Total Volume and Open Interest 1,600 17,327 +126
Lean Hogs(CME)
Dec00 001101 51.100 51.600 51.025 51.450 +0.275 3,285 20,642 -190
Feb01 001101 53.200 53.850 53.100 53.800 +0.650 1,291 7,909 +65
Apr01 001101 52.250 52.800 52.225 52.675 +0.450 322 3,467 +88
Jun01 001101 59.300 59.800 59.300 59.525 +0.150 71 1,355 +15
Jul01 001101 57.800 58.000 57.775 57.775 +0.100 5 382 -4
Aug01 001101 56.000 56.000 55.800 55.975 +0.100 10 310 +5
Oct01 001101 48.300 48.300 48.050 48.175 -0.125 2 354 +1
Dec01 001101 45.975 45.975 45.700 45.850 -0.075 2 282 +1
Total Volume and Open Interest 4,988 34,701 -19
Pork Bellies(CME)
Feb01 001101 61.700 62.050 60.000 60.275 -1.000 500 2,206 -30
Mar01 001101 62.000 62.000 60.150 60.425 -0.725 9 107 +0
May01 001101 61.450 62.400 61.000 61.000 -0.900 3 59 +1
Jul01 001101 62.100 62.100 60.550 60.575 +0.025 0 30 +0
Aug01 001101 62.000 62.000 61.750 62.000 -0.500 2 5 -1
Total Volume and Open Interest 514 2,407 -30
Cocoa(NYBOT)
Dec00 001101 752 762 750 753 -2 2,356 36,370 -480
Mar01 001101 786 795 785 788 +1 2,329 27,277 -130
May01 001101 805 816 805 810 +1 392 15,627 +211
Jul01 001101 829 835 829 831 unch 175 12,333 +21
Sep01 001101 856 857 853 854 unch 61 10,320 +4
Dec01 001101 887 887 887 887 unch 46 12,451 +27
Mar02 001101 920 920 920 920 unch 1 10,143 -1
Total Volume and Open Interest 5,360 143,867 -348
Coffee "C"(NYBOT)
Dec00 001101 75.00 75.90 73.50 73.90 -0.50 5,116 25,032 -725
Mar01 001101 80.10 80.85 78.50 78.85 -0.40 2,689 11,398 +570
May01 001101 83.50 83.60 81.90 82.00 -0.35 316 2,971 +2
Jul01 001101 86.00 86.00 84.75 84.95 -0.30 79 1,895 +15
Sep01 001101 89.50 89.50 87.90 87.90 -0.10 12 2,420 +1
Dec01 001101 93.25 93.25 91.90 91.90 -0.10 22 686 +6
Total Volume and Open Interest 8,234 44,414 -131
Orange Juice(NYBOT)
Nov00 001101 67.35 69.00 66.50 69.00 +2.80 2,372 2,578 -1,615
Jan01 001101 70.70 73.40 70.70 72.90 +2.30 1,937 17,399 +1,038
Mar01 001101 74.20 76.25 74.20 76.00 +2.00 518 8,386 +370
May01 001101 78.00 78.50 78.00 78.00 +1.35 204 1,177 +140
Jul01 001101 80.00 80.25 80.00 80.25 +1.00 69 578 +22
Total Volume and Open Interest 5,150 30,566 -13,979
Sugar #11(NYBOT)
Mar01 001101 10.00 10.01 9.70 9.75 -0.15 12,234 86,473 -3,474
May01 001101 9.48 9.50 9.25 9.29 -0.13 3,701 17,666 +841
Jul01 001101 8.83 8.85 8.66 8.70 -0.11 990 22,592 +228
Oct01 001101 8.52 8.54 8.37 8.40 -0.12 711 17,253 +174
Mar02 001101 8.48 8.48 8.34 8.34 -0.11 109 6,983 -12
Total Volume and Open Interest 17,789 151,992 -2,209
London Cocoa(LCE)
Dec00 001101 587 587 581 582 -4 1,224 43,003 -90
Mar01 001101 609 609 602 603 -4 2,155 54,128 +1,103
May01 001101 625 625 620 620 -4 61 26,809 -5
Jul01 001101 637 638 635 635 -4 14 12,100 -14
Sep01 001101 652 652 647 649 -3 234 18,068 +137
Dec01 001101 682 682 679 679 -3 3 5,422 -1
Mar02 001101 705 707 703 703 -5 277 15,618 +25
Total Volume and Open Interest 3,968 189,714 +1,155
London Coffee(LCE)
Nov00 001101 698.00 710.00 698.00 710.00 +13.00 6,513 3,532 -4,324
Jan01 001101 717.00 727.00 718.00 727.00 +10.00 6,194 29,693 +2,864
Mar01 001101 745.00 750.00 741.00 750.00 +8.00 1,107 9,128 +311
May01 001101 771.00 775.00 766.00 775.00 +7.00 354 5,160 +126
Jul01 001101 798.00 800.00 798.00 800.00 +7.00 16 2,459 +0
Sep01 001101 825.00 825.00 825.00 825.00 +7.00 120 814 +65
Total Volume and Open Interest 14,306 51,890 -956
London Sugar(LCE)
Dec00 001101 252.10 255.00 247.00 248.00 -1.70 3,161 12,707 -6
Mar01 001101 249.00 253.00 246.00 247.00 -2.00 2,812 19,914 +1,416
May01 001101 247.10 247.10 243.50 243.50 -2.30 446 4,247 +303
Aug01 001101 245.20 245.20 240.50 240.50 -2.30 118 5,205 -13
Oct01 001101 232.50 232.50 232.50 232.50 -1.50 10 2,042 +0
Total Volume and Open Interest 6,577 44,543 +1,720
Cotton(NYBOT)
Dec00 001101 63.17 63.23 62.45 62.57 -0.40 9,559 30,802 -1,674
Mar01 001101 64.95 65.45 64.75 64.85 -0.16 4,044 15,106 +1,297
May01 001101 65.65 66.15 65.52 65.52 -0.28 694 9,290 +353
Jul01 001101 66.25 66.70 66.10 66.12 -0.28 342 4,785 +144
Oct01 001101 64.00 64.25 63.71 63.71 +0.06 28 618 -16
Dec01 001101 63.50 63.85 63.50 63.60 +0.08 239 5,156 +48
Total Volume and Open Interest 29,920 65,889 +152
Lumber(CME)
Nov00 001101 207.9 209.9 206.3 208.3 +1.1 710 1,720 -206
Jan01 001101 226.1 228.9 225.9 226.2 -0.3 559 1,697 +158
Mar01 001101 239.5 240.5 237.5 238.1 -2.5 136 828 +37
May01 001101 246.5 248.5 245.5 245.8 -1.2 11 119 -3
Total Volume and Open Interest 1,417 4,427 -13
Crude Oil(NYM)
Dec00 001101 33.15 33.74 32.83 33.25 +0.55 63,007 129,531 -304
Jan01 001101 31.90 32.43 31.76 31.98 +0.43 30,919 64,810 +4,290
Feb01 001101 31.25 31.50 31.00 31.17 +0.32 6,805 26,078 +230
Mar01 001101 30.60 30.75 30.45 30.53 +0.26 3,274 18,362 +126
Apr01 001101 29.95 30.24 29.95 30.01 +0.22 1,803 16,338 +241
May01 001101 29.50 29.70 29.38 29.53 +0.19 1,868 12,382 +460
Jun01 001101 29.05 29.29 28.92 29.06 +0.17 3,182 28,008 +301
Jul01 001101 28.59 28.59 28.59 28.59 +0.14 317 12,237 +101
Aug01 001101 28.16 28.16 28.13 28.13 +0.12 541 9,593 +228
Sep01 001101 27.67 27.67 27.67 27.67 +0.10 725 15,718 +131
Total Volume and Open Interest 123,190 473,142 +17,034
Heating Oil(NYM)
Dec00 001101 94.30 95.70 93.65 94.09 +0.51 24,753 50,581 +1,753
Jan01 001101 93.40 94.50 92.90 93.07 +0.34 6,578 34,009 +138
Feb01 001101 91.25 92.35 90.92 90.92 +0.19 2,718 21,894 -61
Mar01 001101 87.35 88.25 86.77 86.77 +0.04 1,309 14,300 +251
Apr01 001101 83.00 84.00 82.62 82.62 -0.11 390 9,264 +16
May01 001101 80.00 80.00 78.82 78.82 -0.21 132 5,557 +15
Jun01 001101 77.00 77.80 76.52 76.52 -0.31 758 6,480 +22
Jul01 001101 76.30 76.60 75.37 75.37 -0.36 36 1,943 +7
Aug01 001101 75.95 75.95 75.12 75.12 -0.41 302 3,492 +215
Sep01 001101 76.35 76.35 75.42 75.42 -0.41 43 1,215 +13
Total Volume and Open Interest 56,019 158,055 -4,049
Unleaded Gas(NYM)
Dec00 001101 88.90 89.70 88.25 88.43 +0.84 21,114 31,813 +1,787
Jan01 001101 86.40 86.70 85.40 85.60 +0.11 3,476 9,728 +764
Feb01 001101 85.30 86.00 84.80 84.90 -0.09 2,284 7,058 -84
Mar01 001101 86.20 86.20 84.80 85.15 -0.14 1,280 7,925 +137
Apr01 001101 90.45 90.45 89.70 89.70 -0.14 669 5,605 -35
May01 001101 88.90 88.90 88.90 88.90 -0.19 829 4,647 +252
Jun01 001101 87.45 87.45 87.45 87.45 -0.19 310 2,295 -157
Jul01 001101 85.60 85.60 85.60 85.60 -0.24 55 1,282 +0
Total Volume and Open Interest 52,051 77,717 -6,768
Natural Gas(NYM)
Dec00 001101 4.610 4.750 4.550 4.686 +0.196 41,474 46,768 -1,634
Jan01 001101 4.640 4.800 4.590 4.726 +0.195 15,896 32,930 +244
Feb01 001101 4.485 4.650 4.450 4.573 +0.192 6,787 25,249 +233
Mar01 001101 4.300 4.450 4.275 4.378 +0.187 4,954 28,300 +326
Apr01 001101 4.140 4.220 4.070 4.178 +0.173 2,280 19,218 +325
May01 001101 4.050 4.150 3.980 4.100 +0.165 1,049 18,907 +202
Jun01 001101 4.035 4.130 4.000 4.090 +0.165 1,519 20,200 +206
Jul01 001101 4.040 4.130 4.000 4.093 +0.168 958 10,916 -82
Total Volume and Open Interest 83,653 367,654 +1,188
Brent Crude Oil(IPE)
Dec00 001101 31.10 31.71 31.05 31.31 +0.55 32,660 55,266 -3,544
Jan01 001101 30.40 30.99 30.40 30.51 +0.36 18,332 63,441 +2,534
Feb01 001101 29.75 30.25 29.75 29.79 +0.25 3,903 19,703 -10
Mar01 001101 29.29 29.50 29.06 29.06 +0.16 2,535 20,798 +204
Apr01 001101 28.65 28.81 28.41 28.41 +0.10 2,790 16,192 +200
May01 001101 28.04 28.35 27.93 27.93 +0.06 1,856 5,843 +702
Jun01 001101 27.70 27.95 27.47 27.47 +0.03 1,222 15,271 -287
Jul01 001101 27.17 27.27 27.08 27.08 +0.04 128 5,080 -28
Total Volume and Open Interest 65,693 243,401 +85
Gas Oil(IPE)
Nov00 001101 284.00 291.25 284.00 291.00 +9.75 10,927 24,517 -3,158
Dec00 001101 280.00 285.25 279.00 285.00 +9.25 6,846 31,967 -419
Jan01 001101 275.50 279.00 274.00 279.00 +8.00 1,407 16,657 +95
Feb01 001101 268.75 270.50 267.50 270.50 +6.50 296 5,025 +50
Mar01 001101 259.25 261.50 257.50 261.50 +5.75 295 5,695 -244
Apr01 001101 249.00 251.75 249.00 251.75 +3.75 53 4,359 -13
May01 001101 245.25 245.25 245.25 245.25 +4.00 285 986 -87
Jun01 001101 238.25 240.50 238.25 240.50 +4.00 502 10,756 -360
Total Volume and Open Interest 20,718 106,951 -4,030
US Dollar Index(NYBOT)
Dec00 001101 116.60 116.60 115.38 115.50 -1.12 644 4,437 -1
Mar01 001101 115.63 115.63 115.22 115.35 -1.10 646 6,499 +1
Jun01 001101 115.20 115.20 115.20 115.20 -1.08 646 6,499 +1
Total Volume and Open Interest 646 6,499 +1
Australian Dollar(IMM)
Dec00 001101 52.38 52.75 51.95 52.36 +0.10 3,465 22,834 +520
Mar01 001101 52.50 52.60 52.10 52.41 +0.10 10 2,133 -168
Jun01 001101 52.46 52.46 52.46 52.46 +0.10 0 6 +0
Total Volume and Open Interest 3,475 24,973 +352
British Pound(IMM)
Dec00 001101 144.80 145.30 144.30 145.06 +0.02 3,101 31,078 -8
Mar01 001101 145.00 145.60 144.50 145.26 +0.02 2 96 -1
Jun01 001101 145.46 145.70 144.80 145.46 +0.02 0 3 +0
Total Volume and Open Interest 3,103 31,177 -9
Canadian Dollar(IMM)
Dec00 001101 65.67 65.73 65.35 65.37 -0.34 8,918 76,065 -1,485
Mar01 001101 65.84 65.87 65.50 65.52 -0.34 189 2,760 +54
Jun01 001101 65.93 65.96 65.64 65.64 -0.34 182 1,476 +41
Sep01 001101 66.03 66.03 65.75 65.75 -0.35 26 519 +16
Total Volume and Open Interest 9,343 81,105 -1,362
Japanese Yen(IMM)
Dec00 001101 92.88 93.13 92.79 93.09 +0.62 10,648 68,499 +2,645
Mar01 001101 94.28 94.55 94.28 94.52 +0.62 40 250 +5
Jun01 001101 95.92 95.92 95.92 95.92 +0.62 0 8 +0
Total Volume and Open Interest 10,688 68,898 +2,650
Swiss Franc(IMM)
Dec00 001101 56.25 56.70 56.19 56.61 +0.74 6,005 51,239 -1,076
Mar01 001101 56.75 57.17 56.69 57.04 +0.74 93 84 +0
Jun01 001101 57.45 57.45 57.45 57.45 +0.74 15 11 +0
Total Volume and Open Interest 6,005 51,334 -1,076
EuroFX(IMM)
Dec00 001101 85.74 86.32 85.52 86.27 +1.19 14,506 74,285 +0
Mar01 001101 86.10 86.62 85.88 86.58 +1.19 11 1,124 +0
Total Volume and Open Interest 14,517 75,409 +0
Mexican Peso(IMM)
Dec00 001101 10280.0 10300.0 10260.0 10270.0 -33.0 5,986 9,113 -1,606
Mar01 001101 9990.0 9990.0 9970.0 9970.0 -48.0 108 3,624 +55
Total Volume and Open Interest 6,268 13,832 -1,480
30-Year T-Bonds(CBOT)
Dec00 001101 99~27 100~05 99~17 100~00 +0~05 244,428 409,632 +3,103
Mar01 001101 99~28 100~05 99~18 100~02 +0~06 1,968 14,189 +665
Jun01 001101 99~31 99~31 99~31 99~31 +0~06 0 136 +0
Total Volume and Open Interest 246,398 424,036 +3,668
Municipal Bonds(CBOT)
Dec00 001101 99~23 99~25 99~12 99~22 +0~04 1,540 19,254 -407
Total Volume and Open Interest 1,540 19,254 -407
10-Year T-Notes(CBOT)
Dec00 001101 100~235 100~300 100~225 100~270 +0~045 203,511 545,023 -2,908
Mar01 001101 100~290 101~000 100~260 100~300 +0~045 4,817 26,410 +1,872
Total Volume and Open Interest 208,328 571,434 -1,036
5-Year T-Notes(CBOT)
Dec00 001101 100~255 100~280 100~235 100~265 +0~045 86,719 362,543 -547
Mar01 001101 100~270 100~280 100~265 100~280 +0~040 485 6,701 +372
Total Volume and Open Interest 87,204 369,244 -175
2 Year T-Notes(CBOT)
Dec00 001101 100~018 100~021 100~014 100~020 +0~012 3,246 54,740 -280
Total Volume and Open Interest 3,246 54,740 -280
3-Mth T-Bills(IMM)
Dec00 001101 93.83 93.83 93.82 93.82 unch 85 1,328 -30
Total Volume and Open Interest 131 1,351 -30
Eurodollars(IMM)
Dec00 001101 93.305 93.310 93.295 93.305 +0.015 40,822 536,670 -5,607
Mar01 001101 93.505 93.525 93.500 93.515 +0.030 82,673 509,807 -3,557
Jun01 001101 93.600 93.630 93.595 93.625 +0.050 82,409 354,983 +6,035
Sep01 001101 93.645 93.670 93.635 93.665 +0.055 72,838 350,183 +6,492
Dec01 001101 93.550 93.580 93.540 93.580 +0.060 26,232 247,085 +168
Mar02 001101 93.600 93.630 93.585 93.625 +0.060 25,359 204,344 +3,722
Jun02 001101 93.540 93.575 93.540 93.570 +0.060 14,108 142,946 +641
Sep02 001101 93.500 93.535 93.500 93.530 +0.055 17,670 109,778 +1,631
Dec02 001101 93.390 93.425 93.385 93.425 +0.055 6,750 84,074 +803
Mar03 001101 93.425 93.455 93.420 93.450 +0.050 7,328 76,130 +933
Jun03 001101 93.395 93.415 93.370 93.410 +0.050 5,396 56,798 +327
Sep03 001101 93.340 93.375 93.340 93.375 +0.050 5,214 57,780 -51
Total Volume and Open Interest 424,688 3,113,620 +16,624
3-Mth Euro-Yen(IMM)
Dec00 001101 99.47 99.47 99.47 99.47 unch 88 13,411 +52
Mar01 001101 99.51 99.51 99.51 99.51 unch 213 22,872 -543
Jun01 001101 99.47 99.48 99.47 99.48 unch 376 10,181 +149
Sep01 001101 99.40 99.42 99.40 99.42 unch 233 12,228 -565
Dec01 001101 99.31 99.31 99.31 99.31 unch 19 5,764 -80
Mar02 001101 99.26 99.27 99.26 99.27 unch 1 3,201 -170
Jun02 001101 99.19 99.19 99.19 99.19 unch 6 773 +0
Sep02 001101 99.08 99.08 99.07 99.08 unch 106 207 +106
Dec02 001101 98.88 98.88 98.88 98.88 unch 0 30 +0
Mar03 001101 98.79 98.79 98.79 98.79 unch      
Total Volume and Open Interest 1,042 68,667 -1,051
3-Mth Euro-Yen(SIMEX)
Dec00 001101 99.47 99.47 99.46 99.47 unch 2 97,331 +0
Mar01 001101 99.51 99.51 99.50 99.50 -0.01 1,207 100,810 +0
Jun01 001101 99.47 99.47 99.47 99.47 unch 631 83,486 +0
Sep01 001101 99.41 99.41 99.40 99.40 -0.01 471 65,275 +0
Dec01 001101 99.31 99.32 99.31 99.31 unch 465 21,943 +0
Mar02 001101 99.27 99.28 99.26 99.26 -0.02 219 14,217 +0
Jun02 001101 99.19 99.19 99.18 99.18 -0.01 490 7,580 +0
Sep02 001101 99.06 99.06 99.06 99.06 unch 0 4,963 +0
Total Volume and Open Interest 3,535 404,628 +0
German Euro-Bund(EUREX)
Dec00 001101 105.47 105.74 105.47 105.70 +0.24 357,224 624,893 -4,438
Mar01 001101 105.65 105.80 105.65 105.78 +0.24 1,549 20,434 +33
Jun01 001101 105.51 105.51 105.51 105.51 +0.21 0 5,167 +1,660
Total Volume and Open Interest 358,773 650,494 -2,745
German Euro-Bobl(EUREX)
Dec00 001101 103.59 103.79 103.59 103.76 +0.18 195,291 352,564 -7,751
Mar01 001101 103.46 103.51 103.46 103.51 +0.16 401 5,555 +399
Jun01 001101 103.41 103.41 103.41 103.41 +0.17 0 478 +0
Total Volume and Open Interest 195,291 358,597 -7,352
Long Gilt(LIFFE)
Dec00 001101 113~18 113~21 113~15 113~21 +0~07 18,238 70,418 +1,004
Mar01 001101 113~13 113~13 113~13 113~13 +0~07 127 152 +127
Total Volume and Open Interest 18,365 70,570 +1,131
3-Mth Short Sterling(LIFFE)
Dec00 001101 93.86 93.88 93.84 93.88 +0.03 8,532 161,406 -1,059
Mar01 001101 93.86 93.91 93.85 93.90 +0.04 9,027 210,498 +686
Jun01 001101 93.84 93.91 93.84 93.90 +0.06 4,795 104,200 +759
Total Volume and Open Interest 28,948 772,351 +1,702
3-Mth Euribor(LIFFE)
Dec00 001101 94.775 94.815 94.775 94.810 +0.035 37,458 331,006 -370
Mar01 001101 94.785 94.830 94.785 94.825 +0.045 32,607 282,840 +3,409
Jun01 001101 94.805 94.855 94.805 94.855 +0.050 21,918 203,206 -1,160
Total Volume and Open Interest 136,158 1,385,753 +3,248
3-Mth Aus T-Bills(SFE)
Dec00 001101 93.56 93.59 93.56 93.58 +0.02 17,699 197,001 +0
Mar01 001101 93.57 93.59 93.56 93.58 +0.02 6,582 81,604 +0
Jun01 001101 93.57 93.61 93.57 93.61 +0.03 1,287 35,053 +0
Sep01 001101 93.59 93.60 93.58 93.60 +0.02 1,271 21,525 +0
Dec01 001101 93.54 93.56 93.54 93.56 +0.03 372 11,490 +0
Mar02 001101 93.49 93.50 93.49 93.50 +0.02 126 7,511 +0
Jun02 001101 93.43 93.44 93.43 93.44 +0.02 186 5,371 +0
Sep02 001101 93.40 93.40 93.40 93.40 +0.04 124 3,614 +0
Dec02 001101 93.35 93.35 93.35 93.35 +0.04 4 1,997 +0
Mar03 001101 93.30 93.30 93.30 93.30 +0.04 150 1,210 +0
Total Volume and Open Interest 27,851 369,789 +0
10-Year Aus T-Bonds(SFE)
Dec00 001101 93.81 93.85 93.81 93.84 +0.03 2,846 133,419 +0
Mar01 001101 93.85 93.85 93.85 93.85 +0.02      
Total Volume and Open Interest 2,846 133,419 +0
3-Year Aus T-Bonds(SFE)
Dec00 001101 93.91 93.95 93.91 93.95 +0.04 9,066 303,834 +0
Mar01 001101 93.92 93.92 93.92 93.92 +0.04      
Total Volume and Open Interest 9,066 303,834 +0
Gold(CMX)
Dec00 001101 267.2 267.8 264.6 265.4 -1.0 15,283 87,647 -2,083
Feb01 001101 269.9 270.6 267.5 268.0 -1.0 2,561 18,157 +1,409
Apr01 001101 272.0 272.1 270.0 270.5 -1.0 38 4,471 +33
Jun01 001101 275.2 275.2 273.0 273.0 -1.0 129 9,029 +85
Aug01 001101 275.3 275.3 275.3 275.3 -1.0 3 2,470 +0
Oct01 001101 277.5 277.5 277.5 277.5 -1.0 58 796 +58
Total Volume and Open Interest 18,179 137,818 +6,962
Silver(CMX)
Dec00 001101 480.0 480.5 475.5 479.8 +2.0 5,346 65,043 -254
Mar01 001101 487.0 487.5 482.0 486.2 +1.9 1,179 8,483 +969
May01 001101 490.2 490.2 490.2 490.2 +1.9 0 1,394 +0
Jul01 001101 494.0 494.0 494.0 494.0 +1.9 5 1,788 +0
Sep01 001101 497.6 497.6 497.6 497.6 +2.0 0 2,961 +0
Total Volume and Open Interest 6,538 84,842 +834
Platinum(NYM)
Jan01 001101 578.1 582.0 574.0 578.4 +0.3 691 7,393 +189
Apr01 001101 568.0 568.0 565.4 565.4 +0.3 1 205 +0
Total Volume and Open Interest 691 7,603 +394
Palladium(NYME)
Dec00 001101 775.00 782.00 775.00 777.20 -4.85 173 989 +59
Mar01 001101 777.20 777.20 777.20 777.20 -4.85 155 789 -110
Jun01 001101 772.20 772.20 772.20 772.20 -4.85 155 135  
Total Volume and Open Interest 483 1,913  
Copper(CMX)
Dec00 001101 84.50 84.70 83.40 83.60 -1.25 8,236 33,974 +89
Mar01 001101 85.40 85.55 84.35 84.45 -1.25 2,419 14,085 +800
May01 001101 85.20 85.25 84.35 84.35 -1.05 385 2,830 +144
Jul01 001101 85.10 85.15 84.20 84.20 -1.05 131 2,123 +15
Sep01 001101 85.00 85.00 84.00 84.00 -1.05 41 993 +12
Total Volume and Open Interest 12,008 70,240 +913
DJIA Index(CBOT)
Dec00 001101 10970 11045 10895 10963 -59 17,366 18,335 +424
Mar01 001101 11105 11180 11050 11104 -59 8 56 +1
Jun01 001101 11247 11247 11247 11247 -59 3 7 +3
Total Volume and Open Interest 17,377 18,405 +435
S & P 500(CME)
Dec00 001101 1431.00 1439.10 1419.50 1432.00 -8.20 73,715 417,296 +0
Mar01 001101 1453.00 1460.00 1441.00 1453.00 -8.50 337 8,175 +0
Jun01 001101 1474.30 1474.30 1465.00 1474.30 -8.70 266 2,296 +0
Sep01 001101 1496.00 1496.00 1487.00 1496.00 -9.00 5 284 +0
Total Volume and Open Interest 74,349 428,282 +0
S & P 500 E-Mini(Globex)
Dec00 001101 1441.00 1441.00 1419.50 1432.00 -8.25 89,660 53,489 +611
Mar01 001101 1451.25 1453.00 1442.50 1453.00 -8.50 5 16 +2
Total Volume and Open Interest 89,665 53,505 +613
NASDAQ 100(CME)
Dec00 001101 3240.00 3345.00 3205.00 3267.50 -32.50 20,878 41,842 +0
Mar01 001101 3322.50 3322.50 3322.50 3322.50 -32.50 0 54 +0
Jun01 001101 3370.50 3370.50 3370.50 3370.50 -32.50      
Total Volume and Open Interest 20,878 41,896 +0
NASDAQ 100 E-Mini(GLOBEX)
Dec00 001101 3299.5 3344.0 3205.0 3267.5 -32.5 71,326 43,886 +2,218
Mar01 001101 3322.5 3366.0 3274.0 3322.5 -32.5 0 6 +0
Total Volume and Open Interest 71,326 43,892 +2,218
NYSE Composite(NYBOT)
Dec00 001101 669.00 670.75 664.50 670.25 +0.25 293 1,415 +0
Mar01 001101 679.25 679.25 679.25 679.25 +0.25 0 212 +0
Jun01 001101 688.25 688.25 688.25 688.25 +0.25 0 102 +0
Total Volume and Open Interest 293 1,729 -586
S & P Midcap 400(CME)
Dec00 001101 520.00 526.50 519.00 525.25 +4.00 1,959 17,646 +0
Mar01 001101 532.50 532.75 532.50 532.50 +4.00 0 1 +0
Jun01 001101 539.50 539.75 539.50 539.50 +4.00 0 1 +0
Total Volume and Open Interest 1,959 17,648 +0
Russell 2000(CME)
Dec00 001101 498.00 501.40 496.00 498.90 -1.60 2,174 14,353 +0
Mar01 001101 506.40 506.40 506.40 506.40 -1.60      
Jun01 001101 513.95 513.95 513.95 513.95 -1.60      
Total Volume and Open Interest 2,174 14,353 +0
Value Line(KCBT)
Dec00 001101 1127.00 1139.00 1127.00 1133.25 -2.50 50 238 +238
Total Volume and Open Interest 50 238 +238
Nikkei 225(CME)
Dec00 001101 14840 14900 14800 14885 +130 1,815 15,928 +541
Mar01 001101 0 0 0 0 -14785 2 23 +0
Total Volume and Open Interest 1,815 15,951 +541
Nikkei 225(SIMEX)
Dec00 001101 14780 14925 14705 14890 +380 13,136 85,526 +353
Mar01 001101 14910 14910 14910 14910 +380 0 4,922 +0
Jun01 001101 14890 14890 14890 14890 +380 0 405 +0
Total Volume and Open Interest 13,136 91,258 +353
CAC 40(MATIF)
Nov00 001101 6450.0 6469.0 6371.0 6443.0 +12.0 55,951 168,588 +34,613
Dec00 001101 6490.0 6490.0 6399.5 6468.5 +12.0 1,929 151,578 +1,231
Total Volume and Open Interest 115,699 621,928 +14,832
DAX Index(EUREX)
Dec00 001101 7133.0 7144.0 7053.5 7105.0 -19.0 32,546 158,810 -116
Mar01 001101 7230.0 7232.5 7150.5 7197.0 -18.5 276 4,903 +109
Jun01 001101 7297.0 7304.0 7229.0 7274.0 -20.5 125 6,375 +167
Total Volume and Open Interest 32,947 170,088 +160
FT-SE 100(LIFFE)
Dec00 001101 6525.50 6555.50 6428.00 6469.50 -17.50 24,297 221,927 +699
Mar01 001101 6592.50 6592.50 6498.00 6523.50 -17.50 502 13,011 +499
Jun01 001101 6615.00 6615.00 6571.00 6596.50 -16.50 0 5,084 +0
Total Volume and Open Interest 24,799 240,022 +1,198
SPI 200(SFE)
Dec00 001101 3304.0 3312.0 3294.0 3302.0 +22.0 8,481 114,976 +0
Mar01 001101 3328.0 3329.0 3322.0 3325.0 +23.0 1 1,664 +0
Jun01 001101 3353.0 3353.0 3353.0 3353.0 +23.0 0 174 +0
Total Volume and Open Interest 8,482 116,814 +0
GSCI(CME)
Nov00 001101 238.60 241.60 238.00 239.70 +2.55 271 35,520 +0
Dec00 001101 238.05 239.30 237.00 238.00 +2.50 0 28 +0
Jan01 001101 234.00 235.00 234.00 234.00 +2.00 2 0 -2
Total Volume and Open Interest 273 35,548 +0
Bridge CRB Index(NYBOT)
Nov00 001101 222.00 222.15 221.50 222.00 +1.35 28 571 +0
Jan01 001101 222.25 222.50 221.75 222.00 +1.10 22 748 +8
Feb01 001101 221.10 221.10 220.50 220.50 +0.85 16 370 +5
Total Volume and Open Interest 66 1,693 +17
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