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 Tue November 14, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov00 001114 471.00 475.50 470.50 472.00 +3.25 2,833 1,244 -1,136
Jan01 001114 477.50 480.50 477.25 477.75 +1.50 28,217 83,802 -2,527
Mar01 001114 486.50 488.50 485.50 485.75 +1.00 5,182 32,232 +777
May01 001114 493.50 495.50 493.00 493.25 +1.25 3,088 17,248 +283
Jul01 001114 500.00 502.25 499.50 499.75 +1.50 2,600 20,827 +195
Aug01 001114 502.00 502.00 500.00 500.25 +0.25 9 853 +0
Sep01 001114 501.00 502.00 501.00 501.00 +1.00 17 359 +7
Total Volume and Open Interest 42,200 163,412 -2,349
Soybean Meal(CBOT)
Dec00 001114 169.20 170.90 168.80 169.80 +2.10 11,738 41,762 -1,561
Jan01 001114 169.00 170.40 168.50 169.10 +1.90 4,764 28,398 +264
Mar01 001114 168.00 169.50 167.50 167.80 +1.00 4,217 17,998 +492
May01 001114 167.00 168.20 166.20 166.30 +0.40 1,962 11,622 +75
Jul01 001114 167.30 168.30 166.70 166.80 +0.50 1,766 9,455 +1,040
Aug01 001114 167.00 167.50 165.80 165.90 +0.80 66 1,907 +61
Sep01 001114 166.50 166.80 165.50 165.50 +1.00 183 1,286 +43
Oct01 001114 165.00 165.50 164.00 164.60 +1.00 156 623 +153
Total Volume and Open Interest 24,910 114,336 +579
Soybean Oil(CBOT)
Dec00 001114 15.08 15.15 15.03 15.13 +0.09 8,922 49,866 -2,977
Jan01 001114 15.37 15.44 15.31 15.43 +0.12 5,081 32,074 -405
Mar01 001114 15.77 15.81 15.71 15.80 +0.09 4,279 29,689 +1,672
May01 001114 16.19 16.19 16.06 16.16 +0.08 975 12,119 -62
Jul01 001114 16.55 16.55 16.45 16.50 +0.05 326 8,174 -33
Aug01 001114 16.65 16.67 16.60 16.62 +0.06 8 1,998 +8
Sep01 001114 16.85 16.85 16.75 16.77 +0.06 7 1,718 +7
Oct01 001114 16.95 17.02 16.95 16.95 +0.09 10 1,530 +10
Total Volume and Open Interest 19,637 143,598 -1,789
Canola(WCE)
Nov00 001114 253.0 253.0 253.0 253.0 +0.5 100 107 -24
Jan01 001114 259.0 259.4 258.5 258.6 +1.0 4,524 38,977 -2,754
Mar01 001114 264.0 265.3 264.0 264.3 +1.1 1,982 21,368 +664
May01 001114 270.5 270.5 270.3 270.3 +1.6 218 2,433 +112
Jul01 001114 276.0 276.0 276.0 276.0 +1.5 39 2,386 +34
Total Volume and Open Interest 6,911 66,026 -1,934
Corn(CBOT)
Nov00 001114 209.75 209.75 208.00 208.00 -0.75 40 111 -1
Dec00 001114 211.75 211.75 208.50 208.75 -2.50 27,609 170,287 -3,876
Jan01 001114 215.00 215.50 213.00 213.00 -2.50 134 1,126 -36
Mar01 001114 223.75 223.75 220.75 221.00 -2.25 11,782 167,567 +4,235
May01 001114 231.00 231.25 228.25 228.50 -2.25 1,203 40,392 +193
Jul01 001114 237.75 238.25 235.25 235.50 -2.25 1,108 49,257 +0
Total Volume and Open Interest 42,554 460,867 +798
Wheat(CBOT)
Dec00 001114 259.00 259.50 255.25 255.75 -2.00 16,533 71,744 -6,987
Mar01 001114 277.00 277.50 273.25 273.50 -2.25 12,958 58,253 +6,874
May01 001114 287.75 288.25 284.00 284.25 -2.75 367 3,139 +100
Jul01 001114 297.00 297.50 293.75 294.25 -2.00 899 19,792 +521
Sep01 001114 302.50 303.50 302.50 303.50 -2.25 51 971 +18
Total Volume and Open Interest 30,818 156,445 +527
Wheat(KCBT)
Dec00 001114 309.50 311.00 308.25 308.50 -0.50 5,321 38,693 -1,159
Mar01 001114 326.00 326.00 323.50 324.00 -0.75 3,744 37,141 +1,658
May01 001114 334.00 334.50 332.25 332.50 -1.00 528 2,582 +42
Jul01 001114 342.50 342.50 340.00 340.50 -1.00 1,088 9,529 +340
Sep01 001114 348.50 348.50 347.50 347.50 -1.00 5 295 +0
Total Volume and Open Interest 10,686 88,334 +881
Wheat(MGE)
Dec00 001114 323.00 323.00 319.25 319.50 -2.50 1,000 14,156 -94
Mar01 001114 337.50 337.75 334.25 334.50 -2.50 368 7,468 +144
May01 001114 346.50 346.50 343.50 343.50 -3.00 21 1,530 +8
Jul01 001114 352.00 352.00 350.75 350.75 -3.75 10 688 +0
Sep01 001114 358.00 358.00 358.00 358.00 -3.00 18 406 +15
Total Volume and Open Interest 1,421 24,454 +77
Oats(CBOT)
Dec00 001114 105.25 105.50 103.50 103.75 -1.50 1,293 8,957 -249
Mar01 001114 115.50 116.00 114.00 114.00 -1.25 546 4,019 +76
May01 001114 122.00 122.00 120.50 120.50 -1.00 73 350 +23
Jul01 001114 127.25 127.50 126.00 126.00 -1.00 1 265 +0
Total Volume and Open Interest 1,917 14,351 -174
Rough Rice(CBOT)
Nov00 001114 6.25 6.26 6.25 6.26 unch 19 19 +8
Jan01 001114 6.48 6.52 6.47 6.51 +0.03 458 3,671 -54
Mar01 001114 6.74 6.75 6.73 6.75 +0.03 115 1,227 +0
May01 001114 6.98 6.98 6.96 6.98 +0.03 18 503 +0
Total Volume and Open Interest 681 6,087 -70
Live Cattle(CME)
Dec00 001114 71.800 72.325 71.725 72.275 +0.525 6,121 53,698 -1,775
Feb01 001114 74.150 74.550 74.050 74.500 +0.425 5,110 41,914 +1,648
Apr01 001114 75.200 75.650 75.125 75.625 +0.475 1,688 21,857 +50
Jun01 001114 71.950 72.450 71.950 72.350 +0.375 327 7,398 +87
Aug01 001114 72.175 72.600 72.175 72.525 +0.350 226 5,781 -39
Oct01 001114 73.450 73.800 73.450 73.800 +0.325 13 989 +1
Total Volume and Open Interest 13,495 131,727 -18
Feeder Cattle(CME)
Nov00 001114 88.325 88.550 88.250 88.550 +0.225 235 2,179 -76
Jan01 001114 88.850 89.450 88.700 89.425 +0.625 613 7,311 -22
Mar01 001114 88.200 88.850 88.200 88.800 +0.550 174 3,495 +43
Apr01 001114 88.000 88.500 88.000 88.500 +0.550 64 1,268 +40
May01 001114 87.700 88.150 87.700 88.150 +0.500 22 1,256 +13
Aug01 001114 87.900 88.250 87.850 88.250 +0.450 2 461 +2
Sep01 001114 87.900 87.900 87.900 87.900 +0.200 0 89 +0
Total Volume and Open Interest 1,118 16,091 +5
Lean Hogs(CME)
Dec00 001114 53.000 54.625 53.000 54.550 +1.825 3,416 17,412 -583
Feb01 001114 55.750 56.950 55.750 56.875 +1.425 2,869 14,813 +758
Apr01 001114 55.250 56.075 55.250 55.850 +0.750 439 4,140 +109
Jun01 001114 61.875 62.500 61.800 62.500 +0.850 145 1,825 +52
Jul01 001114 60.175 60.800 60.150 60.725 +0.675 19 433 +6
Aug01 001114 57.700 57.850 57.700 57.750 +0.350 37 404 +17
Oct01 001114 49.600 49.850 49.600 49.850 +0.400 11 469 +0
Dec01 001114 46.200 46.500 46.150 46.400 +0.400 18 392 -1
Total Volume and Open Interest 6,954 39,888 +358
Pork Bellies(CME)
Feb01 001114 64.150 65.200 64.100 64.625 +0.675 539 2,045 -82
Mar01 001114 64.250 65.200 64.250 64.625 +0.650 52 114 +26
May01 001114 65.900 66.300 65.400 65.400 +0.750 43 95 +36
Jul01 001114 67.200 67.200 66.600 67.150 -0.350 0 28 +0
Aug01 001114 67.200 67.200 66.800 67.200 +0.200 3 21 +1
Total Volume and Open Interest 637 2,303 -19
Cocoa(NYBOT)
Dec00 001114 704 715 691 694 -15 13,479 9,338 -8,663
Mar01 001114 740 748 730 732 -9 10,429 43,573 +3,929
May01 001114 763 770 750 754 -9 2,953 18,450 +1,678
Jul01 001114 790 790 776 776 -9 1,020 13,162 -104
Sep01 001114 808 809 800 800 -9 526 11,320 +199
Dec01 001114 841 844 832 832 -9 627 12,890 -173
Mar02 001114 882 882 864 864 -10 126 10,156 -20
Total Volume and Open Interest 29,186 138,362 -3,129
Coffee "C"(NYBOT)
Dec00 001114 72.00 72.25 70.75 71.40 -0.05 6,782 16,958 -1,191
Mar01 001114 77.25 77.40 76.00 76.40 -0.20 5,336 18,219 +1,441
May01 001114 80.70 80.75 79.50 79.50 -0.25 610 3,449 +178
Jul01 001114 84.00 84.00 82.50 82.70 -0.30 273 2,024 +72
Sep01 001114 87.00 87.00 85.60 85.80 -0.30 102 2,532 +20
Dec01 001114 90.60 90.60 89.75 90.00 -0.50 57 749 +15
Total Volume and Open Interest 13,160 43,938 +535
Orange Juice(NYBOT)
Jan01 001114 74.00 74.90 73.85 74.60 +0.75 2,167 17,798 +118
Mar01 001114 77.30 77.90 77.20 77.70 +0.70 615 9,155 +44
May01 001114 79.30 79.95 79.30 79.95 +0.80 217 1,737 +126
Jul01 001114 82.35 82.35 82.35 82.35 +0.75 20 772 +0
Sep01 001114 84.60 84.60 84.60 84.60 +1.00 41 315 +16
Total Volume and Open Interest 3,092 30,037 +305
Sugar #11(NYBOT)
Mar01 001114 8.90 8.91 8.72 8.73 -0.23 11,325 76,955 -748
May01 001114 8.48 8.48 8.33 8.33 -0.24 1,003 19,443 -264
Jul01 001114 8.03 8.03 7.85 7.86 -0.19 1,443 22,734 +38
Oct01 001114 7.78 7.78 7.62 7.62 -0.18 1,052 18,701 +277
Mar02 001114 7.70 7.70 7.60 7.60 -0.17 49 7,300 +37
Total Volume and Open Interest 14,893 146,969 -663
London Cocoa(LCE)
Dec00 001114 558 565 556 560 -1 2,297 38,781 +73
Mar01 001114 578 584 575 578 -2 3,049 52,148 +114
May01 001114 594 599 590 594 -2 1,009 29,657 +421
Jul01 001114 613 615 605 609 -2 531 12,572 +162
Sep01 001114 625 625 620 622 -1 167 20,729 +81
Dec01 001114 649 652 647 649 -3 115 7,566 +50
Mar02 001114 675 675 672 674 -3 893 15,404 +100
Total Volume and Open Interest 8,061 191,473 +1,001
London Coffee(LCE)
Nov00 001114 660.00 666.00 658.00 666.00 +7.00 215 1,439 -729
Jan01 001114 665.00 676.00 663.00 675.00 +8.00 5,355 27,525 -684
Mar01 001114 687.00 696.00 684.00 696.00 +7.00 1,266 11,687 -325
May01 001114 708.00 719.00 706.00 718.00 +7.00 353 6,392 +164
Jul01 001114 732.00 743.00 732.00 743.00 +7.00 32 2,599 +22
Sep01 001114 759.00 768.00 755.00 768.00 +7.00 6 1,474 +5
Total Volume and Open Interest 7,992 54,186 -782
London Sugar(LCE)
Dec00 001114 231.40 231.40 225.00 225.30 -6.10 1,625 2,838 -375
Mar01 001114 232.40 232.40 226.50 227.20 -4.60 1,851 22,146 -261
May01 001114 229.10 229.50 224.60 224.60 -4.50 45 4,263 -6
Aug01 001114 226.00 226.00 221.10 221.10 -4.60 71 6,712 +50
Oct01 001114 221.50 221.50 215.90 215.90 -5.00 1 2,382 +0
Total Volume and Open Interest 3,608 39,057 -577
Cotton(NYBOT)
Dec00 001114 65.20 65.35 64.80 64.82 -0.50 5,577 16,690 -2,391
Mar01 001114 67.99 68.20 67.75 67.78 -0.28 5,377 27,591 +1,202
May01 001114 68.85 68.95 68.55 68.67 -0.18 478 10,768 +51
Jul01 001114 69.30 69.30 69.00 69.00 -0.25 530 6,095 +281
Oct01 001114 65.65 65.65 65.46 65.46 +0.01 150 789 +150
Dec01 001114 64.65 64.65 64.55 64.65 -0.10 116 5,590 +15
Total Volume and Open Interest 22,728 67,683 -692
Lumber(CME)
Nov00 001114 217.9 219.0 210.6 210.9 -7.0 307 517 -137
Jan01 001114 233.7 235.5 230.7 231.1 -2.9 514 2,555 +24
Mar01 001114 243.0 243.9 240.9 241.8 -1.3 83 946 +13
May01 001114 247.0 248.5 246.7 247.0 -2.3 19 211 +0
Total Volume and Open Interest 926 4,300 -99
Crude Oil(NYM)
Dec00 001114 34.37 34.98 34.32 34.87 +0.40 66,342 77,750 -10,441
Jan01 001114 33.48 34.10 33.42 33.96 +0.40 56,262 111,832 +8,714
Feb01 001114 32.50 33.05 32.50 32.95 +0.37 15,777 37,341 +3,860
Mar01 001114 31.57 32.05 31.57 31.92 +0.24 6,359 21,080 +813
Apr01 001114 30.80 31.10 30.80 31.07 +0.12 1,486 16,850 -282
May01 001114 30.25 30.37 30.15 30.37 +0.05 1,281 12,444 +307
Jun01 001114 29.55 29.72 29.55 29.72 -0.01 2,404 27,076 -1,314
Jul01 001114 29.10 29.12 29.10 29.12 -0.07 252 12,452 +130
Aug01 001114 28.55 28.56 28.55 28.56 -0.12 39 10,748 -36
Sep01 001114 28.10 28.10 27.95 28.05 -0.16 39 17,444 -44
Total Volume and Open Interest 156,821 486,981 +528
Heating Oil(NYM)
Dec00 001114 102.10 105.70 102.00 105.41 +3.78 16,239 41,753 -365
Jan01 001114 100.00 102.60 100.00 102.44 +2.86 14,301 40,363 -286
Feb01 001114 96.20 98.25 96.20 98.19 +2.31 3,124 24,201 -435
Mar01 001114 91.50 92.50 91.25 92.44 +1.66 1,879 14,459 +40
Apr01 001114 86.10 87.09 86.05 87.09 +1.31 1,072 8,416 -249
May01 001114 81.90 82.39 81.60 82.39 +1.11 264 5,798 +134
Jun01 001114 79.00 80.15 79.00 79.44 +0.76 354 6,405 -40
Jul01 001114 78.00 78.00 77.75 77.99 +0.66 424 2,503 +135
Aug01 001114 77.25 77.44 77.25 77.44 +0.61 94 3,519 +1
Sep01 001114 77.60 77.64 77.55 77.64 +0.56 165 1,310 +1
Total Volume and Open Interest 38,016 155,309 -1,036
Unleaded Gas(NYM)
Dec00 001114 88.70 89.50 88.45 89.23 +0.71 12,093 32,402 -587
Jan01 001114 87.40 88.55 87.00 88.27 +0.74 5,579 17,865 +1,472
Feb01 001114 87.30 87.92 87.30 87.92 +0.64 927 7,930 +358
Mar01 001114 87.40 88.20 87.40 88.17 +0.64 473 8,416 +46
Apr01 001114 92.10 92.27 91.90 92.27 +0.54 347 5,255 +65
May01 001114 91.00 91.32 91.00 91.32 +0.47 89 5,964 -26
Jun01 001114 89.62 89.62 89.62 89.62 +0.32 30 2,683 -5
Jul01 001114 87.57 87.57 87.57 87.57 +0.17 1 1,400 +0
Total Volume and Open Interest 19,610 90,143 +1,421
Natural Gas(NYM)
Dec00 001114 5.860 6.025 5.800 6.016 +0.318 40,117 45,517 +2,723
Jan01 001114 5.880 6.015 5.820 6.002 +0.296 16,718 38,499 +1,311
Feb01 001114 5.550 5.620 5.450 5.620 +0.234 5,930 30,657 +367
Mar01 001114 5.120 5.220 5.050 5.208 +0.187 4,481 28,813 +228
Apr01 001114 4.700 4.810 4.650 4.793 +0.137 5,083 19,792 +206
May01 001114 4.540 4.650 4.510 4.645 +0.134 1,369 18,238 -139
Jun01 001114 4.500 4.630 4.490 4.625 +0.134 2,507 19,634 +59
Jul01 001114 4.510 4.618 4.490 4.618 +0.134 1,063 10,862 +23
Total Volume and Open Interest 81,413 389,809 +4,336
Brent Crude Oil(IPE)
Dec00 001114 32.98 33.55 32.25 32.69 -0.25 26,931 32,433 -11,071
Jan01 001114 31.71 32.17 31.45 32.15 +0.50 43,540 71,532 +78
Feb01 001114 31.07 31.48 30.83 31.44 +0.36 11,571 43,444 +5,539
Mar01 001114 30.30 30.50 29.95 30.50 +0.29 5,023 35,552 +1,807
Apr01 001114 29.44 29.66 29.15 29.66 +0.26 2,700 25,049 +538
May01 001114 28.80 29.01 28.77 29.01 +0.18 1,018 6,643 +27
Jun01 001114 28.12 28.36 28.12 28.36 +0.08 1,173 17,227 -303
Jul01 001114 27.87 27.87 27.87 27.87 +0.05 775 5,193 +209
Total Volume and Open Interest 94,387 286,275 -3,206
Gas Oil(IPE)
Dec00 001114 299.75 304.25 297.25 301.75 +5.25 15,182 38,622 -439
Jan01 001114 290.25 294.50 289.25 292.00 +2.75 8,317 20,961 -997
Feb01 001114 281.75 285.25 280.50 282.50 +1.50 1,781 5,958 +336
Mar01 001114 270.25 273.25 268.75 270.75 +2.00 174 6,703 +83
Apr01 001114 258.25 261.00 258.25 259.25 +1.50 5 5,480 +0
May01 001114 251.00 252.75 250.00 250.25 +0.25 1 956 -30
Jun01 001114 245.50 246.50 244.00 244.00 +0.50 651 11,649 -329
Jul01 001114 243.00 243.00 241.00 241.00 +0.50 155 3,039 +155
Total Volume and Open Interest 26,266 99,158 -2,016
US Dollar Index(NYBOT)
Dec00 001114 115.90 116.30 115.60 116.13 +0.58 545 4,082 +153
Mar01 001114 115.66 115.97 115.66 115.97 +0.58 548 6,153 +156
Jun01 001114 115.81 115.81 115.81 115.81 +0.58 548 6,153 +156
Total Volume and Open Interest 548 6,153 +156
Australian Dollar(IMM)
Dec00 001114 52.08 52.10 51.82 51.91 -0.21 1,337 22,240 -118
Mar01 001114 52.01 52.01 51.96 51.96 -0.21 23 2,244 +10
Jun01 001114 52.01 52.01 52.01 52.01 -0.21 0 8 +0
Total Volume and Open Interest 1,363 24,497 -107
British Pound(IMM)
Dec00 001114 143.26 143.30 142.70 143.04 -0.98 5,046 32,886 -833
Mar01 001114 143.40 143.60 142.98 143.30 -0.98 26 132 -3
Jun01 001114 143.56 143.56 143.40 143.56 -0.98 0 2 +0
Total Volume and Open Interest 5,072 33,020 -836
Canadian Dollar(IMM)
Dec00 001114 64.89 64.91 64.75 64.78 -0.10 3,404 72,459 -665
Mar01 001114 65.02 65.02 64.89 64.92 -0.10 115 3,114 +24
Jun01 001114 65.10 65.10 65.00 65.01 -0.10 20 1,761 +14
Sep01 001114 65.10 65.10 65.09 65.09 -0.10 53 672 +4
Total Volume and Open Interest 3,592 78,314 -623
Japanese Yen(IMM)
Dec00 001114 93.22 93.27 92.97 93.02 -0.46 8,939 58,430 -2,150
Mar01 001114 94.45 94.57 94.44 94.45 -0.46 13 376 +5
Jun01 001114 95.85 95.85 95.85 95.85 -0.46 0 8 +0
Total Volume and Open Interest 8,952 58,955 -2,145
Swiss Franc(IMM)
Dec00 001114 56.64 56.70 56.38 56.54 -0.25 6,612 47,386 -424
Mar01 001114 57.00 57.08 56.87 56.98 -0.25 186 316 +168
Jun01 001114 57.40 57.40 57.40 57.40 -0.25 0 10 +0
Total Volume and Open Interest 6,798 47,713 -256
EuroFX(IMM)
Dec00 001114 85.91 86.12 85.63 85.83 -0.36 8,003 76,982 +329
Mar01 001114 86.25 86.35 86.00 86.15 -0.36 27 1,112 -5
Total Volume and Open Interest 8,030 78,094 +324
Mexican Peso(IMM)
Dec00 001114 10410.0 10450.0 10400.0 10415.0 +15.0 10,205 10,196 +844
Mar01 001114 10130.0 10145.0 10110.0 10125.0 +20.0 101 4,028 +0
Total Volume and Open Interest 10,431 15,778 +932
30-Year T-Bonds(CBOT)
Dec00 001114 99~20 100~02 99~06 99~30 +0~09 116,465 392,056 -5,891
Mar01 001114 99~16 100~02 99~06 100~00 +0~11 2,920 28,624 +1,023
Jun01 001114 99~29 99~29 99~29 99~29 +0~11 2 272 +1
Total Volume and Open Interest 119,387 421,038 -4,867
Municipal Bonds(CBOT)
Dec00 001114 99~22 100~01 99~16 99~29 +0~03 1,215 20,163 -173
Mar01 001114 99~05 99~05 99~05 99~05 +0~03 0 8 +0
Total Volume and Open Interest 1,215 20,171 -173
10-Year T-Notes(CBOT)
Dec00 001114 100~280 101~015 100~205 101~000 +0~025 105,466 521,233 -9,194
Mar01 001114 100~270 101~020 100~225 101~010 +0~025 2,235 30,895 +288
Total Volume and Open Interest 107,701 553,049 -8,906
5-Year T-Notes(CBOT)
Dec00 001114 100~230 100~265 100~180 100~255 unch 84,613 356,030 -2,384
Mar01 001114 100~245 100~270 100~200 100~265 unch 3,718 23,691 +2,677
Total Volume and Open Interest 88,331 379,721 +293
2 Year T-Notes(CBOT)
Dec00 001114 100~017 100~017 100~008 100~014 -0~005 5,457 55,854 +2,039
Mar01 001114 100~038 100~038 100~030 100~034 +0~001 8 8  
Total Volume and Open Interest 5,465 55,862  
3-Mth T-Bills(IMM)
Dec00 001114 93.79 93.79 93.79 93.79 -0.01 60 1,367 +19
Total Volume and Open Interest 75 1,405 +30
Eurodollars(IMM)
Dec00 001114 93.295 93.298 93.285 93.287 -0.010 49,940 510,324 +2,314
Mar01 001114 93.505 93.505 93.480 93.485 -0.025 75,758 503,530 +5,185
Jun01 001114 93.625 93.630 93.600 93.615 -0.030 75,910 365,319 +199
Sep01 001114 93.680 93.685 93.655 93.665 -0.035 73,780 396,699 +1,562
Dec01 001114 93.600 93.600 93.570 93.590 -0.020 24,349 257,394 +4,129
Mar02 001114 93.640 93.645 93.615 93.630 -0.025 14,267 219,338 +1,462
Jun02 001114 93.580 93.590 93.555 93.575 -0.020 12,017 144,952 -1,085
Sep02 001114 93.535 93.545 93.510 93.530 -0.020 10,709 113,371 +1,423
Dec02 001114 93.420 93.425 93.395 93.415 -0.015 4,742 85,471 +11
Mar03 001114 93.440 93.445 93.415 93.435 -0.010 4,661 76,472 +438
Jun03 001114 93.385 93.395 93.365 93.390 -0.005 3,959 56,576 +28
Sep03 001114 93.345 93.365 93.325 93.355 unch 3,980 58,316 +1,044
Total Volume and Open Interest 373,703 3,190,441 +19,553
3-Mth Euro-Yen(IMM)
Dec00 001114 99.46 99.46 99.46 99.46 +0.01 139 12,328 -346
Mar01 001114 99.50 99.50 99.49 99.49 -0.01 852 23,187 -1,815
Jun01 001114 99.47 99.47 99.46 99.46 -0.01 611 10,177 +8
Sep01 001114 99.42 99.42 99.40 99.40 -0.02 1,295 11,682 +311
Dec01 001114 99.32 99.32 99.32 99.32 unch 37 5,867 -16
Mar02 001114 99.29 99.29 99.29 99.29 unch 1 3,608 +0
Jun02 001114 99.21 99.22 99.21 99.22 -0.01 0 783 -1
Sep02 001114 99.10 99.10 99.10 99.10 -0.02 0 307 +0
Dec02 001114 98.88 98.88 98.88 98.88 unch 0 30 +0
Mar03 001114 98.80 98.80 98.80 98.80 unch      
Total Volume and Open Interest 2,935 67,969 -1,859
3-Mth Euro-Yen(SIMEX)
Dec00 001114 99.46 99.46 99.45 99.46 unch 3,922 98,203 +2,007
Mar01 001114 99.50 99.50 99.50 99.50 unch 4,573 99,985 +207
Jun01 001114 99.46 99.47 99.46 99.47 +0.01 3,040 84,463 +1,961
Sep01 001114 99.42 99.42 99.42 99.42 unch 2,961 65,123 +367
Dec01 001114 99.33 99.33 99.33 99.33 unch 130 21,995 +18
Mar02 001114 99.31 99.31 99.30 99.30 unch 204 14,592 +29
Jun02 001114 99.22 99.22 99.22 99.22 unch 86 7,736 +12
Sep02 001114 99.10 99.10 99.10 99.10 unch 50 5,156 +5
Total Volume and Open Interest 14,966 406,316 +4,606
German Euro-Bund(EUREX)
Dec00 001114 105.80 105.80 105.65 105.69 -0.14 407,278 615,716 +3,965
Mar01 001114 105.82 105.87 105.77 105.79 -0.12 3,884 32,186 +1,233
Jun01 001114 105.53 105.53 105.53 105.53 -0.15 0 1,564 -298
Total Volume and Open Interest 411,162 649,466 +4,900
German Euro-Bobl(EUREX)
Dec00 001114 103.96 103.96 103.80 103.81 -0.16 184,597 343,072 -2,504
Mar01 001114 103.60 103.60 103.55 103.55 -0.17 895 9,094 -307
Jun01 001114 103.41 103.41 103.41 103.41 -0.16 0 644 -98
Total Volume and Open Interest 185,492 352,810 -2,909
Long Gilt(LIFFE)
Dec00 001114 114~03 114~06 113~29 113~30 -0~08 14,059 70,503 +2,998
Mar01 001114 113~25 113~25 113~20 113~20 -0~08 151 1,555 +150
Total Volume and Open Interest 14,671 72,058 +3,148
3-Mth Short Sterling(LIFFE)
Dec00 001114 93.93 93.94 93.91 93.93 unch 15,317 165,727 +1,843
Mar01 001114 94.00 94.02 93.97 94.01 +0.01 19,495 200,314 +278
Jun01 001114 94.01 94.05 94.00 94.04 +0.02 11,638 115,562 +570
Total Volume and Open Interest 81,688 805,694 +5,643
3-Mth Euribor(LIFFE)
Dec00 001114 94.880 94.890 94.860 94.870 -0.025 65,553 316,693 -10,347
Mar01 001114 94.920 94.935 94.900 94.910 -0.025 63,348 209,600 -79,438
Jun01 001114 94.945 94.965 94.930 94.945 -0.015 43,987 205,363 +2,750
Total Volume and Open Interest 242,243 1,111,625 -295,275
3-Mth Aus T-Bills(SFE)
Dec00 001114 93.71 93.71 93.69 93.71 +0.01 10,122 195,566 +0
Mar01 001114 93.75 93.76 93.74 93.76 +0.02 14,196 89,759 +0
Jun01 001114 93.79 93.80 93.78 93.80 +0.01 2,742 37,660 +0
Sep01 001114 93.80 93.81 93.79 93.81 +0.02 1,193 23,065 +0
Dec01 001114 93.77 93.78 93.76 93.78 +0.01 1,510 12,884 +0
Mar02 001114 93.71 93.73 93.71 93.73 +0.02 559 7,697 +0
Jun02 001114 93.65 93.66 93.64 93.66 +0.02 489 5,320 +0
Sep02 001114 93.59 93.59 93.58 93.59 +0.01 720 3,933 +0
Dec02 001114 93.53 93.53 93.53 93.53 +0.01 20 2,034 +0
Mar03 001114 93.50 93.50 93.50 93.50 +0.01 50 1,228 +0
Total Volume and Open Interest 31,691 404,526 +22,035
10-Year Aus T-Bonds(SFE)
Dec00 001114 94.00 94.01 93.96 94.01 +0.02 5,305 142,971 +6,471
Mar01 001114 94.01 94.01 94.01 94.01 +0.01      
Total Volume and Open Interest 5,305 142,971 +6,471
3-Year Aus T-Bonds(SFE)
Dec00 001114 94.11 94.14 94.10 94.13 +0.02 7,060 344,332 +0
Mar01 001114 94.10 94.10 94.10 94.10 +0.02      
Total Volume and Open Interest 7,060 360,284 +15,952
Gold(CMX)
Dec00 001114 265.7 266.2 264.9 265.4 +0.1 17,698 79,156 -2,998
Feb01 001114 268.0 268.9 267.6 268.1 +0.1 6,439 27,331 +3,862
Apr01 001114 271.7 271.7 270.2 270.7 +0.1 44 4,639 +21
Jun01 001114 274.0 274.0 273.3 273.3 +0.2 54 9,518 -76
Aug01 001114 275.9 275.9 275.0 275.6 +0.2 171 2,512 +116
Oct01 001114 277.9 277.9 277.9 277.9 +0.2 0 682 +0
Total Volume and Open Interest 24,579 139,942 +949
Silver(CMX)
Dec00 001114 469.0 470.0 467.0 469.5 +0.7 6,386 57,813 -525
Mar01 001114 475.0 477.0 474.0 476.3 +0.7 1,698 14,845 +461
May01 001114 481.5 481.5 480.0 480.8 +0.7 26 1,576 +6
Jul01 001114 485.0 487.0 484.0 485.5 +0.7 248 2,409 +180
Sep01 001114 490.0 490.0 489.9 489.9 +0.7 27 2,952 +1
Total Volume and Open Interest 8,418 85,617 +102
Platinum(NYM)
Jan01 001114 587.0 589.9 583.1 589.4 +3.6 542 8,102 -118
Apr01 001114 577.9 577.9 577.9 577.9 +5.1 5 222 +5
Total Volume and Open Interest 547 8,329 -113
Palladium(NYME)
Dec00 001114 780.00 788.00 780.00 785.00 +8.00 98 782 -121
Mar01 001114 780.50 783.00 780.50 783.00 +8.00 79 937 +73
Jun01 001114 778.00 778.00 778.00 778.00 +8.00 0 135 +0
Total Volume and Open Interest 177 1,854 -48
Copper(CMX)
Dec00 001114 82.40 82.90 82.25 82.75 +0.65 8,655 34,196 -409
Mar01 001114 83.40 83.85 83.30 83.70 +0.65 1,681 15,974 +123
May01 001114 83.50 83.65 83.40 83.50 +0.55 313 3,022 +56
Jul01 001114 83.50 83.60 83.40 83.40 +0.55 365 2,486 +122
Sep01 001114 83.40 83.50 83.30 83.30 +0.55 223 1,488 +123
Total Volume and Open Interest 12,483 73,764 +383
DJIA Index(CBOT)
Dec00 001114 10625 10820 10610 10765 +197 17,352 18,234 +110
Mar01 001114 10790 10940 10785 10906 +199 20 78 +2
Jun01 001114 11000 11050 11000 11046 +200 3 6 +0
Total Volume and Open Interest 17,375 18,325 +112
S & P 500(CME)
Dec00 001114 1376.00 1399.00 1374.50 1394.50 +35.70 93,536 422,380 +4,585
Mar01 001114 1397.00 1418.00 1395.00 1415.20 +36.20 6,899 18,405 +2,494
Jun01 001114 1418.00 1438.70 1416.70 1435.70 +36.00 48 2,600 -77
Sep01 001114 1442.30 1459.70 1437.70 1456.70 +36.00 36 324 +5
Total Volume and Open Interest 100,566 443,974 +7,001
S & P 500 E-Mini(Globex)
Dec00 001114 1359.00 1399.75 1358.50 1394.50 +35.75 121,521 73,784 +5,571
Mar01 001114 1390.00 1415.25 1382.50 1415.25 +36.25 20 35 +1
Total Volume and Open Interest 121,541 73,819 +5,572
NASDAQ 100(CME)
Dec00 001114 2975.00 3070.00 2942.00 3057.50 +230.00 25,330 44,336 +761
Mar01 001114 3050.00 3105.50 3050.00 3105.50 +230.00 143 114 +62
Jun01 001114 3153.50 3153.50 3153.50 3153.50 +230.00      
Total Volume and Open Interest 25,473 44,450 +823
NASDAQ 100 E-Mini(GLOBEX)
Dec00 001114 2826.0 3068.0 2825.0 3057.5 +230.0 86,903 56,817 +3,857
Mar01 001114 2865.5 3105.5 2865.5 3105.5 +230.0 4 7 +1
Total Volume and Open Interest 86,907 56,824 +3,858
NYSE Composite(NYBOT)
Dec00 001114 649.00 655.00 646.00 653.70 +12.70 297 1,684 +0
Mar01 001114 662.70 662.70 662.70 662.70 +12.70 0 212 +0
Jun01 001114 671.70 671.70 671.70 671.70 +12.70 0 102 +0
Total Volume and Open Interest      
S & P Midcap 400(CME)
Dec00 001114 500.00 509.00 500.00 506.50 +12.00 2,406 15,576 -535
Mar01 001114 513.75 513.75 513.75 513.75 +12.00 0 1 +0
Jun01 001114 520.75 520.75 520.75 520.75 +12.00 0 1 +0
Total Volume and Open Interest 2,406 15,578 -535
Russell 2000(CME)
Dec00 001114 486.00 492.00 484.50 491.40 +13.00 4,731 14,680 +254
Mar01 001114 498.90 499.00 498.90 498.90 +13.00      
Jun01 001114 506.45 506.55 506.45 506.45 +13.00      
Total Volume and Open Interest 4,731 14,680 +254
Value Line(KCBT)
Dec00 001114 1118.00 1126.25 1114.00 1125.00 +20.50 166 165 -1
Total Volume and Open Interest 166 166 -1
Nikkei 225(CME)
Dec00 001114 14800 14975 14800 14930 +235 1,906 16,470 +363
Mar01 001114 14950 14970 14950 14950 +200 19 65 +14
Total Volume and Open Interest 1,925 16,537 +377
Nikkei 225(SIMEX)
Dec00 001114 14640 14740 14555 14725 +120 14,957 92,458 +2,140
Mar01 001114 14745 14745 14745 14745 +120 5 4,964 -2
Jun01 001114 14725 14725 14725 14725 +120 0 405 +0
Total Volume and Open Interest 11,944 98,427 +98,427
CAC 40(MATIF)
Nov00 001114 6092.0 6306.0 6050.0 6292.0 +198.5 50,347 197,207 -1,004
Dec00 001114 6096.0 6297.0 6096.0 6295.0 +213.0 2,245 157,726 +574
Total Volume and Open Interest 52,791 374,298 -443
DAX Index(EUREX)
Dec00 001114 6814.0 6987.0 6811.0 6985.0 +208.0 46,548 166,263 -321
Mar01 001114 6907.0 7069.0 6902.5 7069.0 +209.5 820 8,192 +665
Jun01 001114 6980.0 7143.0 6974.5 7143.0 +212.0 268 8,222 +158
Total Volume and Open Interest 47,636 182,677 +502
FT-SE 100(LIFFE)
Dec00 001114 6330.50 6457.50 6328.00 6445.00 +166.00 24,973 232,384 +1,161
Mar01 001114 6402.50 6500.00 6401.50 6495.00 +163.00 8 14,969 +8
Jun01 001114 6567.00 6567.00 6567.00 6567.00 +164.50 0 7,436 +0
Total Volume and Open Interest 25,312 254,789 +1,169
SPI 200(SFE)
Dec00 001114 3338.0 3339.0 3305.0 3337.0 +14.0 11,798 0 -138,074
Mar01 001114 3345.0 3361.0 3332.0 3361.0 +14.0 419 0 -3,437
Jun01 001114 3389.0 3389.0 3389.0 3389.0 +14.0      
Total Volume and Open Interest 12,217 156,747 +15,049
GSCI(CME)
Nov00 001114 250.90 254.50 250.90 254.50 +4.15 7,103 8,682 -7,457
Dec00 001114 250.80 253.40 250.20 253.40 +3.70 7,296 27,755 +7,667
Jan01 001114 246.00 246.00 246.00 246.00 +2.50      
Total Volume and Open Interest 14,399 36,437 +210
Bridge CRB Index(NYBOT)
Jan01 001114 224.20 224.70 223.80 224.50 +1.25 70 525 -6
Feb01 001114 222.75 223.00 222.75 223.00 +1.00 4 658 +2
Apr01 001114 222.00 222.00 221.50 221.50 +0.75 0 305 +0
Total Volume and Open Interest 74 1,488 -4
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