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 November 09, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov00 001109 468.50 471.00 464.00 467.25 -6.75 6,431 4,114 -927
Jan01 001109 478.50 481.00 474.00 476.75 -7.25 24,878 89,330 -2,706
Mar01 001109 487.00 491.00 484.00 486.50 -7.50 4,185 31,371 +99
May01 001109 497.00 499.00 492.50 494.50 -7.50 1,753 16,295 -93
Jul01 001109 504.50 507.00 499.75 502.50 -7.25 1,134 20,453 -152
Aug01 001109 506.00 506.00 503.00 503.50 -6.50 34 767 +0
Sep01 001109 509.00 509.00 504.50 504.50 -7.00 3 350 +1
Total Volume and Open Interest 38,770 169,173 -3,584
Soybean Meal(CBOT)
Dec00 001109 170.00 170.50 167.10 168.00 -3.60 7,728 49,557 -879
Jan01 001109 168.80 169.40 166.50 167.30 -3.40 2,444 27,654 -42
Mar01 001109 166.50 168.50 166.00 166.80 -2.90 2,823 16,306 -86
May01 001109 166.50 168.00 165.50 166.30 -2.60 1,173 10,462 -39
Jul01 001109 167.50 168.30 166.20 167.00 -2.70 1,456 7,334 +255
Aug01 001109 167.00 168.00 166.30 166.60 -2.40 5 1,712 +2
Sep01 001109 167.20 167.30 165.80 165.90 -2.30 11 1,208 +4
Oct01 001109 167.50 167.50 165.30 165.40 -2.40 7 448 +5
Total Volume and Open Interest 15,654 115,876 -780
Soybean Oil(CBOT)
Dec00 001109 15.18 15.22 15.06 15.12 -0.14 5,955 56,065 -274
Jan01 001109 15.38 15.49 15.34 15.39 -0.15 2,599 32,250 +213
Mar01 001109 15.85 15.89 15.74 15.79 -0.15 1,823 23,752 +236
May01 001109 16.22 16.26 16.13 16.15 -0.17 753 11,986 +18
Jul01 001109 16.62 16.66 16.52 16.53 -0.17 698 8,164 +135
Aug01 001109 16.80 16.80 16.69 16.69 -0.14 54 1,984 +50
Sep01 001109 17.00 17.00 16.83 16.83 -0.13 52 1,696 +52
Oct01 001109 17.17 17.17 16.96 16.96 -0.13 0 1,519 +0
Total Volume and Open Interest 12,114 143,841 +553
Canola(WCE)
Nov00 001109 255.6 255.6 253.5 253.5 -2.5 53 98 +15
Jan01 001109 260.5 261.1 258.6 259.1 -2.7 3,248 41,314 +727
Mar01 001109 266.2 266.2 264.5 264.7 -2.9 1,678 20,396 +978
May01 001109 272.0 272.0 270.0 270.1 -2.0 0 2,384 +0
Jul01 001109 277.6 277.6 275.5 275.5 -2.1 10 2,352 +0
Total Volume and Open Interest 4,989 67,265 +1,720
Corn(CBOT)
Nov00 001109 212.00 212.00 211.00 211.25 -2.25 6 159 -1
Dec00 001109 214.75 215.25 212.25 213.75 -2.25 40,339 187,427 -7,458
Jan01 001109 219.00 219.25 216.50 217.75 -2.00 62 998 +9
Mar01 001109 226.75 227.00 224.50 225.50 -2.25 16,565 154,259 +4,031
May01 001109 234.00 234.50 232.00 233.25 -1.75 2,256 38,832 +206
Jul01 001109 241.00 241.75 239.00 240.25 -2.00 3,117 47,579 +824
Total Volume and Open Interest 64,040 460,582 -1,613
Wheat(CBOT)
Dec00 001109 263.50 264.50 258.00 258.25 -7.00 12,470 84,279 -1,279
Mar01 001109 280.00 282.50 276.00 276.50 -7.00 5,731 46,850 +2,209
May01 001109 292.50 292.50 286.50 286.50 -7.25 412 2,851 +166
Jul01 001109 302.00 302.00 296.50 296.50 -6.25 285 19,180 +93
Sep01 001109 308.75 309.00 305.00 305.00 -6.00 4 918 +1
Total Volume and Open Interest 18,949 156,604 +1,225
Wheat(KCBT)
Dec00 001109 315.00 315.50 309.50 309.50 -7.00 3,769 43,643 -464
Mar01 001109 329.50 330.50 324.50 325.50 -6.50 2,020 33,185 +979
May01 001109 337.00 337.50 333.00 334.00 -6.50 105 2,581 +26
Jul01 001109 344.00 345.00 340.50 341.00 -6.00 530 9,345 +125
Sep01 001109 349.50 349.50 348.25 348.25 -4.75 3 275 +3
Total Volume and Open Interest 6,427 89,123 +669
Wheat(MGE)
Dec00 001109 325.50 326.00 321.25 322.00 -5.00 1,550 14,721 -68
Mar01 001109 339.00 340.50 336.50 337.00 -4.50 708 7,178 +157
May01 001109 349.00 349.00 345.75 346.00 -4.50 54 1,361 -33
Jul01 001109 354.00 354.00 354.00 354.00 -3.50 15 645 +15
Sep01 001109 361.00 361.00 360.00 360.50 -3.00 3 386 +0
Total Volume and Open Interest 2,347 24,491 +78
Oats(CBOT)
Dec00 001109 109.50 109.50 108.00 108.25 -2.25 336 9,309 -5
Mar01 001109 119.25 119.25 118.00 118.00 -2.00 825 3,892 +119
May01 001109 124.50 124.50 123.00 123.00 -2.00 35 278 +27
Jul01 001109 127.00 127.50 127.00 127.50 -1.50 124 252 +66
Total Volume and Open Interest 1,502 14,383 +287
Rough Rice(CBOT)
Nov00 001109 6.24 6.24 6.24 6.24 +0.02 13 24 +1
Jan01 001109 6.45 6.50 6.42 6.48 -0.02 97 3,838 +41
Mar01 001109 6.63 6.72 6.63 6.72 +0.01 112 1,263 +2
May01 001109 6.88 6.92 6.88 6.92 +0.02 106 503 +19
Total Volume and Open Interest 586 6,274 +205
Live Cattle(CME)
Dec00 001109 72.050 72.325 71.975 72.125 +0.125 9,003 57,877 -1,899
Feb01 001109 73.875 74.000 73.700 73.950 +0.175 4,061 37,965 +1,300
Apr01 001109 74.525 74.850 74.425 74.725 +0.275 1,495 21,252 +186
Jun01 001109 71.475 71.725 71.400 71.600 +0.225 314 7,071 +20
Aug01 001109 71.650 71.950 71.650 71.750 +0.250 195 5,794 +71
Oct01 001109 73.500 73.500 73.325 73.400 +0.250 14 974 +5
Total Volume and Open Interest 15,094 131,006 -309
Feeder Cattle(CME)
Nov00 001109 87.900 88.150 87.775 87.975 +0.125 273 2,525 -145
Jan01 001109 87.900 88.550 87.900 88.325 +0.350 1,255 7,273 -128
Mar01 001109 87.550 87.900 87.500 87.875 +0.325 294 3,393 +33
Apr01 001109 87.300 87.700 87.300 87.650 +0.400 58 1,234 +0
May01 001109 87.100 87.350 87.100 87.300 +0.325 82 1,269 -13
Aug01 001109 87.300 87.500 87.300 87.500 +0.225 11 452 +2
Sep01 001109 87.300 87.300 87.300 87.300 +0.150 12 89 +2
Total Volume and Open Interest 1,985 16,262 -249
Lean Hogs(CME)
Dec00 001109 52.300 52.750 51.950 52.575 +0.375 4,809 18,392 -769
Feb01 001109 55.150 55.800 54.900 55.750 +0.475 3,523 11,552 +1,199
Apr01 001109 54.475 54.900 54.250 54.800 +0.325 629 3,705 +190
Jun01 001109 61.000 61.575 61.000 61.400 +0.200 107 1,650 +33
Jul01 001109 59.350 59.950 59.300 59.950 +0.450 24 405 +7
Aug01 001109 57.225 57.800 57.225 57.500 +0.275 8 355 -2
Oct01 001109 49.050 49.700 49.050 49.650 +0.375 18 401 +17
Dec01 001109 46.200 46.200 46.100 46.200 +0.150 5 308 +5
Total Volume and Open Interest 9,123 36,768 +680
Pork Bellies(CME)
Feb01 001109 64.825 65.700 64.350 65.550 +0.725 686 2,117 -19
Mar01 001109 64.500 65.500 64.500 65.500 +0.675 20 93 -1
May01 001109 66.250 66.500 65.950 65.950 +0.950 11 58 +5
Jul01 001109 67.350 67.350 67.350 67.350 +1.350 7 27 -5
Aug01 001109 67.350 67.350 67.350 67.350 +0.450 10 20 +7
Total Volume and Open Interest 734 2,315 -13
Cocoa(NYBOT)
Dec00 001109 738 741 735 738 +4 4,487 25,970 -2,001
Mar01 001109 769 773 766 769 unch 4,732 35,226 +1,954
May01 001109 792 794 789 789 -1 242 16,368 +129
Jul01 001109 812 814 810 810 unch 319 12,746 +198
Sep01 001109 835 837 835 835 +2 325 11,046 +215
Dec01 001109 869 872 867 869 +3 34 12,709 +25
Mar02 001109 905 905 901 901 +2 21 10,156 +13
Total Volume and Open Interest 10,161 143,619 +534
Coffee "C"(NYBOT)
Dec00 001109 74.50 75.25 73.75 74.00 -1.30 6,203 21,086 -1,223
Mar01 001109 79.75 80.40 79.00 79.25 -1.25 3,484 14,418 +576
May01 001109 82.80 83.50 82.50 82.50 -1.25 373 3,119 +50
Jul01 001109 86.25 86.75 85.70 85.70 -1.20 132 1,927 +28
Sep01 001109 90.00 90.00 88.80 88.80 -1.15 103 2,512 -1
Dec01 001109 93.50 93.50 92.90 92.90 -1.15 36 740 +26
Total Volume and Open Interest 10,331 43,815 -544
Orange Juice(NYBOT)
Nov00 001108 72.40 72.40 70.00 71.85 +0.35 139 287 -33
Jan01 001109 75.60 76.50 75.50 76.50 +0.65 2,048 18,231 +163
Mar01 001109 78.70 79.50 78.70 79.40 +0.50 315 9,032 +104
May01 001109 81.00 81.40 81.00 81.25 +0.30 17 1,502 +10
Jul01 001109 82.90 83.30 82.90 83.30 +0.20 17 768 +15
Total Volume and Open Interest 2,397 30,091 -5
Sugar #11(NYBOT)
Mar01 001109 9.20 9.20 8.67 8.81 -0.45 10,363 81,872 +922
May01 001109 8.45 8.55 8.28 8.39 -0.40 940 19,696 +153
Jul01 001109 8.00 8.10 7.81 7.86 -0.35 488 23,623 +116
Oct01 001109 7.78 7.80 7.60 7.60 -0.35 379 17,860 +15
Mar02 001109 7.80 7.85 7.60 7.60 -0.32 55 6,876 -23
Total Volume and Open Interest 12,856 151,499 +1,376
London Cocoa(LCE)
Dec00 001109 580 584 579 583 +1 1,062 39,365 -314
Mar01 001109 600 603 598 602 +1 1,010 51,359 +481
May01 001109 617 620 616 620 +1 163 28,883 -13
Jul01 001109 633 635 632 635 +1 9 12,375 +9
Sep01 001109 645 648 645 648 +1 67 20,682 +60
Dec01 001109 674 677 672 677 +1 51 7,264 +31
Mar02 001109 698 701 698 701 +1 60 15,247 +37
Total Volume and Open Interest 2,472 189,791 +341
London Coffee(LCE)
Nov00 001109 671.00 671.00 663.00 663.00 -7.00 147 2,642 -45
Jan01 001109 680.00 682.00 671.00 672.00 -8.00 4,654 28,681 -318
Mar01 001109 705.00 705.00 693.00 694.00 -9.00 1,455 10,798 +252
May01 001109 722.00 722.00 717.00 718.00 -8.00 582 6,195 +320
Jul01 001109 745.00 745.00 740.00 742.00 -7.00 145 2,548 +64
Sep01 001109 765.00 771.00 765.00 766.00 -6.00 76 1,450 +57
Total Volume and Open Interest 7,164 53,974 +385
London Sugar(LCE)
Dec00 001109 237.00 240.20 229.60 230.80 -8.40 2,047 4,707 -1,205
Mar01 001109 238.70 240.00 228.00 230.30 -8.40 1,811 20,950 +331
May01 001109 234.20 236.70 226.20 227.50 -8.10 189 4,073 +114
Aug01 001109 231.00 232.00 222.50 223.60 -8.50 160 6,439 +134
Oct01 001109 226.00 226.50 218.50 219.60 -7.00 42 2,439 -29
Total Volume and Open Interest 4,491 39,224 -467
Cotton(NYBOT)
Dec00 001109 65.00 65.40 64.75 64.96 -0.69 6,148 21,173 -1,318
Mar01 001109 67.50 67.75 67.25 67.49 -0.55 5,679 23,741 +1,762
May01 001109 68.30 68.40 68.10 68.33 -0.45 363 10,485 +62
Jul01 001109 68.70 68.90 68.60 68.90 -0.25 250 5,518 +86
Oct01 001109 65.00 65.20 64.43 64.43 -0.37 2 634 +0
Dec01 001109 64.50 64.50 64.25 64.48 -0.27 155 5,572 +80
Total Volume and Open Interest 31,597 67,283 +672
Lumber(CME)
Nov00 001109 214.9 216.6 213.3 215.0 -0.5 326 970 -107
Jan01 001109 229.0 232.0 227.5 227.8 -4.0 756 2,404 +203
Mar01 001109 239.4 241.3 238.2 238.3 -2.7 165 854 +20
May01 001109 244.5 246.5 244.4 246.5 +0.3 69 199 +35
Total Volume and Open Interest 1,339 4,496 +153
Crude Oil(NYM)
Dec00 001109 33.50 33.96 33.31 33.92 +0.68 62,043 101,656 -6,229
Jan01 001109 32.50 33.10 32.41 32.98 +0.70 37,675 85,695 +3,127
Feb01 001109 31.65 32.20 31.56 32.07 +0.69 13,444 29,488 +2,801
Mar01 001109 30.90 31.32 30.80 31.32 +0.64 2,423 19,839 +709
Apr01 001109 30.40 30.73 30.20 30.73 +0.59 1,666 16,538 +35
May01 001109 29.85 30.21 29.80 30.21 +0.56 273 11,949 +49
Jun01 001109 29.20 29.71 29.20 29.71 +0.54 2,414 27,661 +195
Jul01 001109 28.65 29.23 28.65 29.23 +0.53 650 12,049 +35
Aug01 001109 28.38 28.76 28.38 28.76 +0.52 686 10,645 +56
Sep01 001109 27.90 28.31 27.82 28.31 +0.51 331 17,442 -256
Total Volume and Open Interest 127,647 473,704 -69
Heating Oil(NYM)
Dec00 001109 97.80 102.50 97.80 101.59 +5.66 16,725 47,307 -956
Jan01 001109 97.00 99.50 96.30 99.24 +4.62 9,696 39,432 +408
Feb01 001109 94.00 95.84 93.40 95.84 +3.82 2,611 23,721 -406
Mar01 001109 89.60 90.84 88.90 90.84 +3.02 1,313 13,976 -19
Apr01 001109 85.75 86.14 84.80 86.14 +2.52 368 8,661 -42
May01 001109 80.80 81.94 80.60 81.94 +2.17 1 5,544 +2
Jun01 001109 78.20 79.34 78.00 79.34 +1.87 247 6,414 +92
Jul01 001109 76.80 78.09 76.80 78.09 +1.67 142 2,276 +70
Aug01 001109 76.70 77.74 76.70 77.74 +1.52 50 3,531 -30
Sep01 001109 77.00 78.04 77.00 78.04 +1.47 50 1,240 +0
Total Volume and Open Interest 31,532 158,606 -816
Unleaded Gas(NYM)
Dec00 001109 88.25 88.35 86.70 87.66 +0.24 16,610 33,415 -169
Jan01 001109 85.95 86.50 85.20 86.36 +1.18 3,462 15,176 +1,384
Feb01 001109 85.10 86.11 85.00 86.11 +1.38 1,378 8,437 +187
Mar01 001109 85.75 86.51 85.60 86.51 +1.48 638 7,740 -50
Apr01 001109 90.00 91.05 90.00 91.05 +1.52 1,539 5,069 +118
May01 001109 89.70 90.40 89.70 90.40 +1.57 989 5,580 +459
Jun01 001109 88.10 88.90 88.10 88.90 +1.47 137 2,681 +97
Jul01 001109 86.60 87.10 86.60 87.10 +1.52 134 1,400 +118
Total Volume and Open Interest 25,114 87,466 +4,607
Natural Gas(NYM)
Dec00 001109 5.480 5.550 5.410 5.445 +0.107 52,606 45,846 -72
Jan01 001109 5.530 5.585 5.450 5.486 +0.101 17,021 35,707 +1,393
Feb01 001109 5.335 5.350 5.220 5.241 +0.061 4,304 29,182 -65
Mar01 001109 5.100 5.130 4.970 4.978 +0.028 3,820 28,310 +165
Apr01 001109 4.820 4.850 4.705 4.705 -0.005 3,339 19,557 -116
May01 001109 4.700 4.750 4.580 4.582 -0.018 1,681 18,461 -523
Jun01 001109 4.680 4.710 4.560 4.565 -0.020 2,146 21,169 +566
Jul01 001109 4.700 4.715 4.560 4.560 -0.022 1,126 10,704 +134
Total Volume and Open Interest 93,938 385,197 +3,023
Brent Crude Oil(IPE)
Dec00 001109 31.32 32.20 31.31 32.16 +0.84 25,258 47,061 +2,373
Jan01 001109 30.75 31.64 30.71 31.60 +0.78 20,837 64,128 -3,898
Feb01 001109 30.15 31.00 30.10 30.95 +0.74 10,427 29,161 +852
Mar01 001109 29.50 30.13 29.32 30.13 +0.70 4,069 29,981 +1,595
Apr01 001109 28.94 29.38 28.66 29.38 +0.63 2,166 22,674 +981
May01 001109 28.45 28.84 28.20 28.84 +0.58 754 6,437 +503
Jun01 001109 27.90 28.34 27.75 28.34 +0.54 1,545 16,632 -140
Jul01 001109 27.49 27.92 27.49 27.92 +0.51 300 4,690 +0
Total Volume and Open Interest 67,181 263,836 +1,528
Gas Oil(IPE)
Nov00 001109 289.50 300.75 288.00 300.50 +14.00 14,926 12,677 -5,678
Dec00 001109 284.25 293.50 283.25 293.25 +11.75 13,588 35,128 +1,301
Jan01 001109 279.00 286.75 278.50 285.50 +8.75 4,943 19,674 +1,500
Feb01 001109 271.75 277.25 271.50 277.25 +7.75 951 5,761 +3
Mar01 001109 263.50 266.50 263.50 266.50 +6.00 279 6,202 +121
Apr01 001109 253.75 256.50 253.75 256.50 +5.50 278 5,655 +51
May01 001109 246.75 250.50 246.75 249.50 +4.75 0 986 +0
Jun01 001109 243.00 245.00 242.00 244.00 +4.25 1,129 11,251 +250
Total Volume and Open Interest 36,294 105,143 -2,342
US Dollar Index(NYBOT)
Dec00 001109 116.18 116.47 115.02 115.19 -0.99 603 3,785 -45
Mar01 001109 116.12 116.12 114.90 115.03 -0.99 612 5,845 -39
Jun01 001109 114.87 114.87 114.87 114.87 -0.99 612 5,845 -39
Total Volume and Open Interest 612 5,845 -39
Australian Dollar(IMM)
Dec00 001109 52.48 52.95 52.46 52.84 +0.09 1,592 22,042 -28
Mar01 001109 52.55 52.89 52.52 52.89 +0.09 7 2,190 -47
Jun01 001109 52.94 52.94 52.94 52.94 +0.09 13 8 +2
Total Volume and Open Interest 1,616 24,243 -70
British Pound(IMM)
Dec00 001109 141.80 143.48 141.70 143.30 +0.92 3,776 33,569 -510
Mar01 001109 141.90 143.60 141.90 143.56 +0.92 22 124 +17
Jun01 001109 143.82 143.82 143.82 143.82 +0.92 0 2 +0
Total Volume and Open Interest 3,798 33,695 -493
Canadian Dollar(IMM)
Dec00 001109 64.89 65.05 64.61 64.63 -0.30 7,733 75,581 +1,962
Mar01 001109 65.02 65.15 64.75 64.77 -0.30 335 3,030 +66
Jun01 001109 65.15 65.20 64.87 64.87 -0.31 219 1,679 +80
Sep01 001109 65.25 65.25 64.96 64.96 -0.32 22 622 +9
Total Volume and Open Interest 8,309 81,211 +2,117
Japanese Yen(IMM)
Dec00 001109 93.82 94.00 93.30 93.74 -0.13 7,553 59,671 +1,057
Mar01 001109 95.25 95.25 95.12 95.17 -0.14 101 366 +52
Jun01 001109 96.57 96.57 96.57 96.57 -0.15 0 8 +0
Total Volume and Open Interest 7,654 60,186 +1,109
Swiss Franc(IMM)
Dec00 001109 56.27 57.23 56.27 57.13 +0.66 7,240 48,931 +138
Mar01 001109 56.66 57.57 56.66 57.57 +0.67 1 145 -1
Jun01 001109 57.99 57.99 57.99 57.99 +0.68 0 10 +0
Total Volume and Open Interest 7,243 49,087 +138
EuroFX(IMM)
Dec00 001109 85.46 86.88 85.45 86.72 +1.07 12,737 73,696 +1,162
Mar01 001109 85.76 87.10 85.76 87.04 +1.07 34 1,125 -3
Total Volume and Open Interest 12,771 74,821 +1,159
Mexican Peso(IMM)
Dec00 001109 10230.0 10250.0 10185.0 10233.0 +20.0 5,701 9,070 -64
Mar01 001109 9930.0 9955.0 9920.0 9928.0 +5.0 3 3,625 +1
Total Volume and Open Interest 6,034 13,744 -13
30-Year T-Bonds(CBOT)
Dec00 001109 99~04 99~26 99~03 99~12 +0~11 159,120 400,397 -3,950
Mar01 001109 99~05 99~26 99~05 99~12 +0~11 1,406 24,528 +527
Jun01 001109 99~09 99~09 99~09 99~09 +0~11 108 174 +18
Total Volume and Open Interest 160,634 425,185 -3,405
Municipal Bonds(CBOT)
Dec00 001109 99~10 99~25 99~09 99~16 +0~09 2,102 20,497 +649
Mar01 001109 98~24 98~24 98~24 98~24 +0~09 1 8 -1
Total Volume and Open Interest 2,103 20,505 +648
10-Year T-Notes(CBOT)
Dec00 001109 100~100 100~300 100~090 100~195 +0~115 139,951 549,977 -6,903
Mar01 001109 100~160 100~290 100~130 100~205 +0~115 1,747 30,621 +1,787
Total Volume and Open Interest 142,654 581,519 -4,196
5-Year T-Notes(CBOT)
Dec00 001109 100~150 100~260 100~145 100~190 +0~070 42,835 355,803 +1,705
Mar01 001109 100~160 100~225 100~160 100~200 +0~070 2,385 16,839 +1,695
Total Volume and Open Interest 45,220 372,642 +3,400
2 Year T-Notes(CBOT)
Dec00 001109 100~001 100~020 100~000 100~008 +0~011 2,891 54,223 -177
Total Volume and Open Interest 2,891 54,223 -177
3-Mth T-Bills(IMM)
Dec00 001109 93.80 93.81 93.80 93.81 +0.03 4 1,355 +2
Total Volume and Open Interest 4 1,382 +2
Eurodollars(IMM)
Dec00 001109 93.280 93.310 93.280 93.295 +0.020 24,373 512,959 -2,480
Mar01 001109 93.445 93.500 93.430 93.465 +0.035 51,943 501,429 -4,347
Jun01 001109 93.550 93.625 93.540 93.585 +0.045 38,526 369,848 +3,536
Sep01 001109 93.605 93.670 93.590 93.630 +0.045 59,844 387,241 +4,158
Dec01 001109 93.520 93.580 93.510 93.540 +0.040 16,891 256,750 +1,680
Mar02 001109 93.560 93.625 93.555 93.585 +0.040 10,520 212,792 +3,075
Jun02 001109 93.495 93.560 93.495 93.530 +0.045 6,603 143,587 -596
Sep02 001109 93.445 93.520 93.445 93.485 +0.045 5,388 109,797 +109
Dec02 001109 93.325 93.390 93.325 93.365 +0.045 2,164 83,343 +1
Mar03 001109 93.345 93.410 93.345 93.385 +0.045 2,204 76,999 +329
Jun03 001109 93.315 93.365 93.315 93.340 +0.045 2,185 55,329 -428
Sep03 001109 93.280 93.330 93.280 93.305 +0.045 2,892 57,512 +628
Total Volume and Open Interest 240,082 3,154,912 +6,480
3-Mth Euro-Yen(IMM)
Dec00 001109 99.45 99.45 99.45 99.45 unch 287 12,287 -624
Mar01 001109 99.49 99.50 99.49 99.50 +0.01 935 23,138 -981
Jun01 001109 99.46 99.46 99.45 99.46 +0.02 596 9,653 -141
Sep01 001109 99.39 99.40 99.39 99.40 +0.01 65 11,762 -242
Dec01 001109 99.30 99.30 99.30 99.30 +0.01 51 6,056 +56
Mar02 001109 99.27 99.27 99.26 99.26 +0.01 51 3,637 +50
Jun02 001109 99.18 99.19 99.18 99.19 +0.01 0 773 +0
Sep02 001109 99.07 99.08 99.07 99.08 unch 0 207 +0
Dec02 001109 98.88 98.88 98.88 98.88 unch 0 30 +0
Mar03 001109 98.80 98.80 98.80 98.80 unch      
Total Volume and Open Interest 1,985 67,543 -1,882
3-Mth Euro-Yen(SIMEX)
Dec00 001109 99.45 99.45 99.44 99.45 unch 1,293 96,641 -820
Mar01 001109 99.49 99.50 99.48 99.49 unch 1,384 99,324 -22
Jun01 001109 99.45 99.46 99.45 99.46 +0.01 1,785 83,682 +467
Sep01 001109 99.39 99.39 99.39 99.39 unch 1,404 64,580 +31
Dec01 001109 99.29 99.30 99.29 99.30 +0.01 843 21,654 +96
Mar02 001109 99.27 99.27 99.26 99.27 +0.01 163 14,707 -64
Jun02 001109 99.18 99.18 99.18 99.18 +0.00 295 7,661 +100
Sep02 001109 99.06 99.06 99.06 99.06 +0.00 40 5,151 +40
Total Volume and Open Interest 7,207 402,458 -172
German Euro-Bund(EUREX)
Dec00 001109 105.21 105.40 105.16 105.39 +0.20 429,346 621,328 -25,395
Mar01 001109 105.34 105.48 105.29 105.48 +0.18 4,550 28,337 +4,405
Jun01 001109 105.23 105.23 105.23 105.23 +0.20 0 1,564 -5
Total Volume and Open Interest 433,896 651,229 -20,995
German Euro-Bobl(EUREX)
Dec00 001109 103.47 103.64 103.46 103.63 +0.16 195,683 349,866 -3,731
Mar01 001109 103.22 103.35 103.22 103.35 +0.15 1,316 9,667 +750
Jun01 001109 103.28 103.28 103.28 103.28 +0.13 0 934 +0
Total Volume and Open Interest 196,999 360,467 -2,981
Long Gilt(LIFFE)
Dec00 001109 113~13 113~23 113~06 113~20 +0~08 16,809 69,969 +75
Mar01 001109 113~06 113~10 113~06 113~10 +0~08 802 1,432 +800
Total Volume and Open Interest 17,611 71,401 +875
3-Mth Short Sterling(LIFFE)
Dec00 001109 93.89 93.91 93.88 93.90 +0.02 12,111 164,199 -657
Mar01 001109 93.93 93.96 93.92 93.95 +0.02 13,427 202,425 -435
Jun01 001109 93.94 93.97 93.94 93.96 +0.01 10,003 112,339 +295
Total Volume and Open Interest 54,573 792,345 +278
3-Mth Euribor(LIFFE)
Dec00 001109 94.810 94.825 94.800 94.815 +0.015 28,257 326,947 -2,449
Mar01 001109 94.820 94.845 94.820 94.840 +0.020 35,229 287,303 -1,780
Jun01 001109 94.845 94.870 94.845 94.865 +0.020 21,142 201,729 +952
Total Volume and Open Interest 128,192 1,397,922 -3,807
3-Mth Aus T-Bills(SFE)
Dec00 001109 93.65 93.67 93.64 93.66 +0.01 29,589 205,260 +14,408
Mar01 001109 93.65 93.69 93.63 93.68 +0.03 20,759 82,272 +4,932
Jun01 001109 93.67 93.72 93.67 93.72 +0.03 2,369 37,014 +467
Sep01 001109 93.66 93.73 93.66 93.72 +0.03 1,858 22,462 +776
Dec01 001109 93.68 93.69 93.68 93.68 +0.03 350 12,030 +308
Mar02 001109 93.64 93.65 93.63 93.64 +0.04 110 7,389 +60
Jun02 001109 93.58 93.58 93.57 93.58 +0.04 0 5,313 +0
Sep02 001109 93.52 93.52 93.51 93.52 +0.04 0 3,772 +0
Dec02 001109 93.61 93.61 93.48 93.48 +0.05 0 1,998 +0
Mar03 001109 93.45 93.45 93.45 93.45 +0.04 0 1,223 +0
Total Volume and Open Interest 55,117 382,120 +21,033
10-Year Aus T-Bonds(SFE)
Dec00 001109 93.86 93.93 93.85 93.90 +0.04 27,899 132,944 +8,028
Mar01 001109 93.89 93.89 93.89 93.89 +0.03      
Total Volume and Open Interest 27,899 132,944 +8,028
3-Year Aus T-Bonds(SFE)
Dec00 001109 94.02 94.05 94.00 94.03 +0.02 83,665 319,576 +17,305
Mar01 001109 94.00 94.00 94.00 94.00 +0.02      
Total Volume and Open Interest 83,665 319,576 +17,305
Gold(CMX)
Dec00 001109 265.4 267.6 265.0 266.9 +0.8 11,016 81,976 -1,613
Feb01 001109 267.3 270.5 267.3 269.5 +0.8 1,385 22,553 +467
Apr01 001109 272.8 273.5 272.1 272.1 +0.8 218 4,555 +170
Jun01 001109 273.5 275.9 273.5 274.6 +0.8 927 9,618 +503
Aug01 001109 276.9 276.9 276.9 276.9 +0.8 1 2,454 +0
Oct01 001109 279.2 279.2 279.2 279.2 +0.8 0 802 +0
Total Volume and Open Interest 13,647 137,783 -518
Silver(CMX)
Dec00 001109 475.5 478.0 473.5 476.5 +0.2 4,532 61,978 -828
Mar01 001109 482.0 485.0 480.5 483.2 +0.1 936 12,139 +270
May01 001109 487.5 487.7 487.5 487.7 +0.4 179 1,536 +132
Jul01 001109 491.9 491.9 491.9 491.9 +0.6 210 1,807 +10
Sep01 001109 496.1 496.1 496.1 496.1 +1.1 6 2,967 +6
Total Volume and Open Interest 5,884 86,178 -402
Platinum(NYM)
Jan01 001109 592.0 595.8 592.0 595.1 +2.8 292 7,955 +62
Apr01 001109 584.0 584.0 582.0 582.1 +2.8 0 209 +209
Total Volume and Open Interest 292 8,169 +62
Palladium(NYME)
Dec00 001109 781.00 787.00 781.00 784.55 +3.55 27 935 +3
Mar01 001109 780.00 787.00 780.00 784.05 +3.75 0 840 +0
Jun01 001109 779.05 779.05 779.05 779.05 +3.75 0 135 +0
Total Volume and Open Interest 27 1,910 +3
Copper(CMX)
Dec00 001109 83.20 84.60 83.15 84.05 +0.45 5,507 35,286 +114
Mar01 001109 83.95 85.25 83.95 84.85 +0.45 1,186 15,315 +251
May01 001109 84.35 84.80 84.35 84.55 +0.40 20 2,923 +13
Jul01 001109 84.55 84.55 84.35 84.35 +0.40 12 2,341 +12
Sep01 001109 84.40 84.40 84.15 84.15 +0.30 2 1,318 +2
Total Volume and Open Interest 8,025 73,513 +851
DJIA Index(CBOT)
Dec00 001109 10945 10945 10645 10858 -75 9,711 18,559 +583
Mar01 001109 11085 11090 10815 11004 -76 25 81 +8
Jun01 001109 11100 11149 11100 11149 -77 0 7 +0
Total Volume and Open Interest 9,736 18,654 +591
S & P 500(CME)
Dec00 001109 1406.00 1415.50 1378.30 1403.30 -10.00 60,720 416,506 -1,586
Mar01 001109 1429.00 1430.50 1402.20 1424.10 -10.30 5,876 13,004 +2,406
Jun01 001109 1447.80 1448.00 1428.00 1445.30 -10.50 178 2,682 +27
Sep01 001109 1460.10 1466.80 1455.10 1466.80 -10.70 48 294 +12
Total Volume and Open Interest 66,828 432,757 +855
S & P 500 E-Mini(Globex)
Dec00 001109 1413.75 1420.75 1378.50 1403.25 -10.00 88,328 57,393 +3,699
Mar01 001109 1418.00 1431.75 1399.50 1424.00 -10.50 9 25 +5
Total Volume and Open Interest 88,337 57,418 +3,704
NASDAQ 100(CME)
Dec00 001109 3015.00 3100.00 2940.00 3058.00 -3.00 23,253 42,604 +2,096
Mar01 001109 3110.50 3130.50 3100.00 3110.50 -5.00 0 54 +0
Jun01 001109 3158.50 3158.50 3158.50 3158.50 -5.00      
Total Volume and Open Interest 23,253 42,658 +2,096
NASDAQ 100 E-Mini(GLOBEX)
Dec00 001109 3069.5 3107.5 2940.0 3058.0 -3.0 75,253 51,884 +590
Mar01 001109 3110.5 3134.5 3017.0 3110.5 -5.0 0 6 +0
Total Volume and Open Interest 75,253 51,890 +590
NYSE Composite(NYBOT)
Dec00 001109 660.00 662.50 648.50 658.00 -4.00      
Mar01 001109 667.00 667.00 667.00 667.00 -4.00      
Jun01 001109 676.00 676.00 676.00 676.00 -4.00      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Dec00 001109 521.50 521.50 507.00 516.00 -7.00 925 16,951 +42
Mar01 001109 523.25 523.25 523.25 523.25 -7.00 0 1 +0
Jun01 001109 530.25 530.25 530.25 530.25 -7.00 0 1 +0
Total Volume and Open Interest 925 16,953 +42
Russell 2000(CME)
Dec00 001109 497.95 499.50 488.50 495.75 -4.75 1,482 15,290 +70
Mar01 001109 503.25 503.25 503.25 503.25 -4.75      
Jun01 001109 510.80 510.80 510.80 510.80 -4.75      
Total Volume and Open Interest 1,482 15,290 +70
Value Line(KCBT)
Dec00 001109 1132.00 1135.00 1109.00 1128.00 -6.00 26 198 -17
Total Volume and Open Interest 29 201 -17
Nikkei 225(CME)
Dec00 001109 14980 15040 14825 15040 -160 1,552 16,021 +178
Mar01 001109 15100 15100 14950 15050 +15050 0 28 +0
Total Volume and Open Interest 1,552 16,049 +178
Nikkei 225(SIMEX)
Dec00 001109 15190 15230 14960 14985 -370 14,747 88,272 -184
Mar01 001109 15005 15005 15005 15005 -370 25 4,966 +20
Jun01 001109 14985 14985 14985 14985 -370 0 405 +0
Total Volume and Open Interest 14,772 94,048 -164
CAC 40(MATIF)
Nov00 001109 6325.0 6348.0 6236.0 6305.0 -22.0 39,091 185,658 -12,117
Dec00 001109 6344.0 6366.5 6266.0 6266.0 -92.5 1,644 165,663 -3,925
Total Volume and Open Interest 40,792 371,149 -17,283
DAX Index(EUREX)
Dec00 001109 7015.0 7058.5 6963.0 6968.5 -86.0 34,273 163,107 +1,140
Mar01 001109 7100.0 7132.5 7050.5 7055.0 -87.0 2,950 5,879 -110
Jun01 001109 7157.5 7184.0 7131.5 7131.5 -88.5 306 7,845 +198
Total Volume and Open Interest 37,529 176,831 +1,228
FT-SE 100(LIFFE)
Dec00 001109 6488.00 6530.00 6437.00 6480.00 -42.00 20,161 227,999 -479
Mar01 001109 6528.00 6533.50 6528.00 6533.50 -42.00 1,100 14,751 +1,000
Jun01 001109 6620.00 6620.00 6605.00 6605.00 -42.00 0 7,136 +0
Total Volume and Open Interest 21,261 249,886 +521
SPI 200(SFE)
Dec00 001109 3374.0 3379.0 3354.0 3366.0 -34.0 11,379 129,721 +5,187
Mar01 001109 3387.0 3387.0 3381.0 3387.0 -34.0 81 2,662 +67
Jun01 001109 3415.0 3415.0 3415.0 3415.0 -34.0 0 174 +0
Total Volume and Open Interest 11,460 132,557 +5,254
GSCI(CME)
Nov00 001109 246.00 247.95 245.95 247.95 +3.55 4,188 28,512 -4,135
Dec00 001109 246.00 247.40 245.95 247.40 +3.50 4,027 7,418 +3,894
Jan01 001109 241.90 241.90 241.90 241.90 +2.60      
Total Volume and Open Interest 8,215 35,930 -241
Bridge CRB Index(NYBOT)
Jan01 001109 225.90 226.30 224.70 224.70 -0.95 228 513 -145
Feb01 001109 224.75 224.75 223.45 223.45 -0.95 150 653 +150
Apr01 001109 222.20 222.20 222.20 222.20 -0.95 150 305 +150
Total Volume and Open Interest 862 1,604 -51
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