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 October 25, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov00 001025 467.75 470.50 466.00 467.00 -0.75 37,242 65,275 -7,539
Jan01 001025 477.50 480.00 476.00 476.25 -1.50 17,466 57,620 +4,013
Mar01 001025 487.50 488.75 485.00 485.50 -1.75 5,623 27,323 +299
May01 001025 494.00 496.00 492.50 492.75 -2.00 2,340 16,362 +48
Jul01 001025 502.00 503.00 500.00 500.25 -1.50 2,310 18,365 +134
Aug01 001025 502.50 503.75 501.00 501.50 -0.75 66 633 -22
Sep01 001025 504.00 506.00 503.50 504.00 -1.00 1 164 +0
Total Volume and Open Interest 65,390 190,407 -2,983
Soybean Meal(CBOT)
Dec00 001025 170.10 171.50 169.50 170.00 +0.10 13,672 53,966 +884
Jan01 001025 167.70 168.50 166.70 167.30 unch 4,554 23,001 +849
Mar01 001025 166.30 166.70 165.30 165.50 -0.30 2,157 12,930 +858
May01 001025 165.80 166.20 164.60 164.70 -0.30 700 8,994 +316
Jul01 001025 166.70 167.50 165.90 166.00 -0.10 566 5,144 +270
Aug01 001025 166.00 167.00 165.00 165.00 -0.70 83 1,217 +54
Sep01 001025 165.50 166.80 164.50 164.80 -0.30 83 856 +34
Oct01 001025 166.30 166.30 165.00 165.00 -0.10 47 263 +37
Total Volume and Open Interest 21,937 107,383 +3,339
Soybean Oil(CBOT)
Dec00 001025 14.87 14.89 14.73 14.78 -0.04 8,643 67,247 -417
Jan01 001025 15.16 15.16 15.02 15.07 -0.05 3,443 26,692 +1,139
Mar01 001025 15.56 15.56 15.42 15.46 -0.05 3,209 19,268 +834
May01 001025 15.96 15.96 15.84 15.86 -0.04 762 11,554 -208
Jul01 001025 16.36 16.36 16.24 16.24 -0.06 403 8,294 -184
Aug01 001025 16.47 16.48 16.40 16.40 -0.01 10 1,735 +10
Sep01 001025 16.65 16.67 16.55 16.55 -0.01 12 1,480 +12
Oct01 001025 16.70 16.70 16.70 16.70 unch 7 1,462 +7
Total Volume and Open Interest 16,570 142,009 +1,242
Canola(WCE)
Nov00 001025 253.2 253.6 252.5 252.7 -0.1 4,832 17,612 -490
Jan01 001025 259.6 260.2 258.7 258.9 -0.2 7,683 38,110 +1,260
Mar01 001025 265.0 266.0 264.5 264.6 +0.2 1,298 12,615 +230
May01 001025 271.9 271.9 270.1 270.5 -0.4 20 2,128 +0
Jul01 001025 276.5 277.0 276.1 276.9 -0.6 145 2,230 +40
Total Volume and Open Interest 13,993 73,384 +1,055
Corn(CBOT)
Nov00 001025 199.25 199.50 198.75 199.00 -0.50 214 2,485 -113
Dec00 001025 203.50 204.00 203.00 203.25 -0.75 34,356 196,830 -1,598
Jan01 001025 208.00 208.00 207.00 207.00 -0.75 66 752 -3
Mar01 001025 215.00 215.25 214.50 214.75 -0.50 9,176 112,269 +220
May01 001025 222.75 223.00 222.00 222.25 -0.50 1,406 31,389 +454
Jul01 001025 229.00 230.25 229.00 229.75 unch 3,705 39,952 +537
Total Volume and Open Interest 50,173 409,896 -169
Wheat(CBOT)
Dec00 001025 256.25 258.50 253.75 255.50 -0.75 19,617 91,871 -1,667
Mar01 001025 274.50 275.50 271.00 273.00 -1.00 5,666 35,497 +366
May01 001025 283.50 285.25 281.50 283.00 -0.50 387 2,607 +70
Jul01 001025 293.50 294.50 290.50 291.75 -2.00 1,177 18,424 -1
Sep01 001025 300.00 300.00 299.00 300.00 -2.00 11 646 +8
Total Volume and Open Interest 27,004 151,049 -1,133
Wheat(KCBT)
Dec00 001025 305.50 306.50 302.50 303.75 -1.75 5,336 48,013 -843
Mar01 001025 320.00 320.50 316.75 318.75 -0.75 2,764 27,897 +568
May01 001025 326.50 326.50 324.50 325.00 -0.75 179 2,882 +12
Jul01 001025 331.00 331.50 329.25 330.75 unch 160 7,556 +6
Sep01 001025 335.00 335.00 335.00 335.00 +0.50 3 188 +0
Total Volume and Open Interest 8,441 86,629 -257
Wheat(MGE)
Dec00 001025 319.50 320.50 318.00 319.00 -0.50 2,367 15,321 +179
Mar01 001025 335.00 335.00 332.50 333.00 -0.75 513 6,613 -186
May01 001025 343.00 343.00 340.50 340.75 -1.00 66 1,517 +33
Jul01 001025 348.00 348.00 347.50 347.75 -0.50 43 623 -27
Sep01 001025 355.00 355.00 355.00 355.00 unch 0 340 +0
Total Volume and Open Interest 2,989 24,568 -1
Oats(CBOT)
Dec00 001025 109.25 109.50 109.00 109.00 unch 367 10,021 -54
Mar01 001025 118.75 119.00 118.75 118.75 unch 100 3,402 +19
May01 001025 123.25 123.25 123.25 123.25 unch 48 256 +5
Jul01 001025 127.50 127.50 127.50 127.50 +0.25 15 151 +5
Total Volume and Open Interest 555 14,127 -8
Rough Rice(CBOT)
Nov00 001025 6.55 6.56 6.48 6.56 -0.06 83 823 -32
Jan01 001025 6.54 6.55 6.45 6.51 -0.09 150 4,038 +6
Mar01 001025 6.66 6.69 6.61 6.67 -0.08 31 1,021 -5
May01 001025 6.80 6.85 6.79 6.84 -0.06 13 415 +0
Total Volume and Open Interest 264 6,440 -31
Live Cattle(CME)
Oct00 001025 70.950 71.250 70.675 71.100 +0.400 3,158 4,194 -1,651
Dec00 001025 72.450 72.725 72.200 72.375 +0.050 15,628 62,648 +337
Feb01 001025 73.350 73.625 73.275 73.325 -0.050 5,242 27,003 +655
Apr01 001025 74.550 74.800 74.500 74.700 +0.025 1,690 17,150 +325
Jun01 001025 71.500 71.675 71.400 71.425 -0.125 922 6,504 +154
Aug01 001025 71.550 71.700 71.400 71.400 -0.275 310 4,333 +47
Total Volume and Open Interest 26,959 122,793 -129
Feeder Cattle(CME)
Oct00 001025 87.175 87.225 87.150 87.175 -0.200 631 1,833 -147
Nov00 001025 88.500 88.700 88.375 88.550 -0.175 842 4,432 -26
Jan01 001025 89.550 89.650 89.300 89.400 -0.275 1,198 6,403 +397
Mar01 001025 88.950 88.950 88.550 88.725 -0.350 314 2,992 +188
Apr01 001025 88.600 88.600 88.425 88.500 -0.400 80 1,065 +33
May01 001025 88.100 88.100 88.000 88.000 -0.400 67 1,223 +49
Aug01 001025 88.100 88.100 87.900 87.900 -0.400 27 405 +21
Total Volume and Open Interest 3,162 18,386 +518
Lean Hogs(CME)
Dec00 001025 52.900 52.900 51.750 51.950 -1.625 4,032 22,118 +46
Feb01 001025 54.175 54.200 53.200 53.350 -1.375 1,506 7,429 +278
Apr01 001025 52.800 53.100 52.250 52.350 -1.050 422 3,144 +78
Jun01 001025 59.650 59.750 59.200 59.300 -0.625 109 1,250 +28
Jul01 001025 58.000 58.050 57.700 57.700 -0.400 8 378 +0
Aug01 001025 56.000 56.100 55.600 55.800 -0.425 34 299 -7
Oct01 001025 48.450 48.475 48.050 48.075 -0.375 37 353 +30
Dec01 001025 45.825 45.825 45.825 45.825 -0.150 5 281 +2
Total Volume and Open Interest 6,153 35,252 +455
Pork Bellies(CME)
Feb01 001025 60.500 60.500 58.825 59.675 -1.525 744 2,011 -35
Mar01 001025 59.950 60.400 58.900 59.350 -1.875 41 90 +14
May01 001025 61.650 61.800 60.250 60.300 -1.950 4 52 +3
Jul01 001025 62.150 62.150 60.300 60.300 -1.750 2 27 +2
Aug01 001025 61.000 61.000 61.000 61.000 -1.500 2 6 +1
Total Volume and Open Interest 793 2,186 -15
Cocoa(NYBOT)
Dec00 001025 795 802 773 775 -34 6,758 40,754 -610
Mar01 001025 828 832 805 806 -33 3,179 23,708 +336
May01 001025 849 851 826 827 -33 849 14,592 +344
Jul01 001025 871 871 849 849 -34 136 10,196 +10
Sep01 001025 896 896 871 871 -35 619 10,338 -179
Dec01 001025 930 930 904 904 -34 136 12,204 +35
Mar02 001025 950 950 936 936 -35 201 9,911 +0
Total Volume and Open Interest 11,677 140,548 -64
Coffee "C"(NYBOT)
Dec00 001025 78.00 79.00 77.75 78.05 -1.20 4,457 25,606 -192
Mar01 001025 83.00 83.60 82.70 82.80 -1.20 1,105 9,961 +206
May01 001025 86.10 86.40 85.60 85.60 -1.20 289 2,750 +34
Jul01 001025 89.00 89.25 88.50 88.50 -1.20 101 1,769 +20
Sep01 001025 91.30 91.30 91.30 91.30 -1.20 154 2,201 +37
Dec01 001025 95.30 95.30 95.30 95.30 -1.20 30 603 -27
Total Volume and Open Interest 6,136 42,900 +78
Orange Juice(NYBOT)
Nov00 001025 70.00 70.00 68.40 68.80 -1.05 857 9,857 -377
Jan01 001025 72.15 72.20 70.00 71.00 -1.45 1,004 13,974 +368
Mar01 001025 75.30 75.30 73.50 74.05 -1.25 223 7,197 +119
May01 001025 78.00 78.00 76.50 76.55 -1.25 9 908 +0
Jul01 001025 79.00 79.00 79.00 79.00 -1.30 10 428 +10
Total Volume and Open Interest 2,103 32,777 +120
Sugar #11(NYBOT)
Mar01 001025 10.60 10.71 10.26 10.27 -0.31 11,560 106,675 -413
May01 001025 10.05 10.19 9.85 9.85 -0.21 1,928 16,866 +261
Jul01 001025 9.50 9.56 9.23 9.26 -0.26 1,106 22,537 +248
Oct01 001025 9.16 9.27 9.00 9.02 -0.20 311 15,477 +99
Mar02 001025 9.14 9.22 8.99 8.99 -0.13 31 6,501 +0
Total Volume and Open Interest 14,954 168,946 +199
London Cocoa(LCE)
Dec00 001025 628 635 601 608 -9 1,245 47,602 +39
Mar01 001025 650 654 623 629 -9 1,831 51,120 +670
May01 001025 669 672 641 646 -9 203 25,781 +26
Jul01 001025 680 680 659 661 -9 15 10,253 +7
Sep01 001025 695 695 671 675 -9 39 17,435 +8
Dec01 001025 702 702 702 702 -9 0 5,387 +0
Mar02 001025 730 732 730 730 -5 0 15,462 +0
Total Volume and Open Interest 3,333 187,347 +750
London Coffee(LCE)
Nov00 001025 731.00 732.00 718.00 724.00 -8.00 4,755 15,321 -2,846
Jan01 001025 751.00 751.00 738.00 743.00 -8.00 4,566 22,564 +721
Mar01 001025 776.00 776.00 762.00 766.00 -9.00 558 7,675 +212
May01 001025 796.00 796.00 785.00 791.00 -8.00 573 4,646 -6
Jul01 001025 814.00 814.00 810.00 814.00 -8.00 20 2,382 +14
Sep01 001025 847.00 847.00 837.00 837.00 -8.00 0 432 +0
Total Volume and Open Interest 10,472 53,820 -1,905
London Sugar(LCE)
Oct00 000915 263.50 264.00 252.00 262.70 -0.90 2,117 1,120 -1,892
Dec00 001025 257.00 258.00 253.00 254.70 -3.00 1,698 14,945 +246
Mar01 001025 260.00 260.00 254.80 254.80 -5.30 2,224 18,644 -82
May01 001025 257.00 258.00 252.40 252.40 -5.30 323 3,772 +177
Aug01 001025 255.90 255.90 249.30 249.30 -5.30 16 5,039 +0
Total Volume and Open Interest 4,261 44,747 +341
Cotton(NYBOT)
Dec00 001025 63.20 63.40 63.05 63.26 +0.56 3,346 34,530 -238
Mar01 001025 64.75 65.10 64.70 64.95 +0.50 716 12,982 -67
May01 001025 65.60 65.95 65.60 65.90 +0.55 276 8,789 -21
Jul01 001025 66.35 66.50 66.20 66.45 +0.50 297 4,497 +111
Oct01 001025 63.85 63.85 63.70 63.85 +0.30 1 664 +1
Dec01 001025 63.60 63.90 63.60 63.87 +0.22 52 5,007 +4
Total Volume and Open Interest 10,688 66,601 -210
Lumber(CME)
Nov00 001025 218.5 219.7 216.5 218.7 -0.7 494 2,101 -114
Jan01 001025 231.7 233.3 230.1 232.2 -0.2 412 1,275 +91
Mar01 001025 243.5 245.0 242.1 243.4 -0.9 35 668 +7
May01 001025 250.2 250.4 249.9 250.1 -0.9 5 117 -1
Total Volume and Open Interest 946 4,223 -17
Crude Oil(NYM)
Dec00 001025 33.50 33.50 32.88 32.96 -0.41 69,791 140,783 -1,775
Jan01 001025 32.55 32.60 32.15 32.19 -0.31 28,256 54,736 +1,209
Feb01 001025 31.80 31.96 31.60 31.60 -0.29 10,085 24,127 +1,304
Mar01 001025 31.37 31.50 31.10 31.10 -0.27 2,955 17,990 -101
Apr01 001025 30.95 30.95 30.50 30.65 -0.27 2,110 15,344 -138
May01 001025 30.20 30.26 30.20 30.21 -0.26 2,742 10,291 -452
Jun01 001025 29.85 29.90 29.77 29.77 -0.25 4,242 26,889 -458
Jul01 001025 29.60 29.60 29.33 29.33 -0.24 301 11,915 +28
Aug01 001025 29.15 29.15 28.85 28.90 -0.23 1,094 9,549 +575
Sep01 001025 28.60 28.65 28.47 28.47 -0.23 4,985 15,156 +1,832
Total Volume and Open Interest 140,456 458,930 +4,977
Heating Oil(NYM)
Nov00 001025 99.00 99.20 97.10 97.72 -1.72 14,570 24,819 -2,378
Dec00 001025 98.50 98.70 96.50 97.17 -1.70 13,306 42,472 +873
Jan01 001025 97.30 97.50 95.80 96.32 -1.49 5,243 29,634 +591
Feb01 001025 94.20 94.70 93.85 94.22 -1.25 2,785 20,276 +100
Mar01 001025 90.50 91.10 89.50 89.92 -0.90 437 14,004 -32
Apr01 001025 85.00 86.35 85.00 85.67 -0.70 269 9,009 -32
May01 001025 81.00 82.20 81.00 81.67 -0.65 786 5,527 +290
Jun01 001025 79.65 79.65 79.22 79.22 -0.55 929 5,760 +127
Jul01 001025 78.50 78.50 78.02 78.02 -0.50 102 1,872 +12
Aug01 001025 77.72 77.72 77.72 77.72 -0.45 101 3,073 +100
Total Volume and Open Interest 38,700 163,489 -233
Unleaded Gas(NYM)
Nov00 001025 99.00 100.80 98.00 98.99 +0.01 12,987 22,722 +121
Dec00 001025 91.80 92.35 89.70 89.96 -2.02 11,167 22,498 +164
Jan01 001025 87.90 88.55 86.96 86.96 -1.92 2,468 7,517 -982
Feb01 001025 87.30 87.55 86.26 86.26 -1.72 822 6,590 -248
Mar01 001025 87.20 87.20 86.46 86.46 -1.82 1,080 7,444 +431
Apr01 001025 91.90 92.30 91.01 91.01 -1.97 178 5,724 +10
May01 001025 91.00 91.30 90.16 90.16 -1.97 65 4,036 -6
Jun01 001025 88.66 88.66 88.66 88.66 -1.97 174 2,363 -119
Total Volume and Open Interest 29,142 86,439 -452
Natural Gas(NYM)
Nov00 001025 4.770 4.820 4.620 4.659 -0.161 39,130 36,079 -1,827
Dec00 001025 4.900 4.940 4.755 4.771 -0.169 20,239 49,881 -1,422
Jan01 001025 4.940 4.950 4.780 4.795 -0.165 9,614 33,666 +1,563
Feb01 001025 4.760 4.770 4.600 4.612 -0.168 6,202 23,321 +1,133
Mar01 001025 4.520 4.550 4.355 4.400 -0.155 3,273 26,347 +201
Apr01 001025 4.315 4.315 4.170 4.175 -0.150 1,594 18,719 -202
May01 001025 4.215 4.225 4.097 4.097 -0.138 703 18,179 -57
Jun01 001025 4.215 4.220 4.090 4.092 -0.136 293 19,482 +53
Total Volume and Open Interest 86,837 381,171 -458
Brent Crude Oil(IPE)
Dec00 001025 31.80 32.15 31.30 31.36 -0.23 26,542 60,741 -4,951
Jan01 001025 31.59 31.59 30.89 30.90 -0.15 13,733 57,194 -1,103
Feb01 001025 30.97 30.97 30.40 30.42 -0.10 4,056 18,344 +650
Mar01 001025 30.30 30.30 29.75 29.84 -0.10 1,221 17,774 +302
Apr01 001025 29.82 29.82 29.28 29.34 -0.07 1,558 14,993 +478
May01 001025 28.95 28.95 28.90 28.90 -0.07 667 5,117 -524
Jun01 001025 28.65 28.65 28.49 28.49 -0.05 500 14,041 +201
Jul01 001025 28.11 28.11 28.11 28.11 -0.02 200 5,058 +200
Total Volume and Open Interest 48,627 234,058 -4,597
Gas Oil(IPE)
Nov00 001025 302.00 303.50 295.50 296.50 -6.75 9,472 28,630 -1,589
Dec00 001025 295.50 297.25 290.50 290.75 -5.75 9,385 32,993 -398
Jan01 001025 290.00 291.00 285.00 285.00 -5.50 3,971 16,533 +90
Feb01 001025 281.25 281.25 277.75 277.75 -5.00 859 5,332 -185
Mar01 001025 272.50 272.50 268.00 268.00 -5.00 621 5,675 +44
Apr01 001025 264.00 264.75 258.75 258.75 -4.25 928 3,886 +369
May01 001025 257.00 257.00 251.75 251.75 -4.25 0 823 +0
Jun01 001025 251.25 251.50 246.25 246.25 -4.25 2,100 11,301 -659
Total Volume and Open Interest 28,098 111,451 -1,674
US Dollar Index(NYBOT)
Dec00 001025 117.37 118.57 117.37 118.45 +1.11 1,200 4,529 -67
Mar01 001025 117.53 118.42 117.53 118.29 +1.12 263 6,554 -66
Jun01 001025 118.13 118.13 118.13 118.13 +1.13 263 6,554 -66
Total Volume and Open Interest 263 6,554 -66
Australian Dollar(IMM)
Dec00 001025 52.05 52.12 51.81 51.97 -0.64 1,655 21,974 -796
Mar01 001025 52.12 52.12 51.85 52.02 -0.64 1,402 2,127 +680
Jun01 001025 52.07 52.07 52.07 52.07 -0.64 0 6 +0
Total Volume and Open Interest 3,057 24,107 -116
British Pound(IMM)
Dec00 001025 144.08 144.24 143.20 143.66 -1.48 2,431 30,752 -165
Mar01 001025 144.50 144.60 143.30 143.86 -1.48 6 97 +1
Jun01 001025 144.06 144.06 143.60 144.06 -1.48 0 3 +0
Total Volume and Open Interest 2,437 30,852 -109,915
Canadian Dollar(IMM)
Dec00 001025 65.73 66.14 65.72 65.97 -0.21 4,252 77,887 -114
Mar01 001025 65.90 66.31 65.90 66.13 -0.21 45 2,481 +14
Jun01 001025 66.06 66.40 66.06 66.26 -0.21 20 1,302 +13
Sep01 001025 66.23 66.50 66.20 66.39 -0.21 3 463 +0
Total Volume and Open Interest 4,320 82,404 -87
Japanese Yen(IMM)
Dec00 001025 93.44 93.68 93.28 93.32 -0.18 8,387 64,956 -1,941
Mar01 001025 94.75 95.03 94.75 94.75 -0.18 107 244 +16
Jun01 001025 96.15 96.15 96.15 96.15 -0.18 0 7 +0
Total Volume and Open Interest 8,546 65,348 +32,691
Swiss Franc(IMM)
Dec00 001025 55.64 55.65 55.11 55.22 -0.73 4,997 49,066 -74
Mar01 001025 56.12 56.12 55.60 55.65 -0.74 1 45 +1
Jun01 001025 56.06 56.06 56.06 56.06 -0.75 0 3 +0
Total Volume and Open Interest 4,998 49,114 +49,114
EuroFX(IMM)
Dec00 001025 83.35 83.37 82.68 82.96 -0.95 7,456 75,503 -348
Mar01 001025 83.53 83.53 83.05 83.26 -0.96 0 1,033 -34
Total Volume and Open Interest 7,456 76,536 -382
Mexican Peso(IMM)
Dec00 001025 10165.0 10220.0 10150.0 10183.0 -45.0 2,751 9,617 +180
Mar01 001025 9865.0 9920.0 9865.0 9895.0 -60.0 0 3,545 +0
Total Volume and Open Interest 2,751 13,717 +180
30-Year T-Bonds(CBOT)
Dec00 001025 100~29 101~04 100~05 100~13 -0~13 177,589 409,771 -1,753
Mar01 001025 101~01 101~04 100~06 100~12 -0~15 6,519 10,799 +1,861
Jun01 001025 100~09 100~09 100~09 100~09 -0~15 0 136 +0
Total Volume and Open Interest 184,108 420,776 +108
Municipal Bonds(CBOT)
Dec00 001025 100~00 100~05 99~18 99~20 -0~09 989 20,115 -2
Total Volume and Open Interest 989 20,115 -2
10-Year T-Notes(CBOT)
Dec00 001025 101~220 101~285 101~060 101~125 -0~075 156,190 544,937 -2,438
Mar01 001025 101~290 101~310 101~095 101~125 -0~105 1,988 17,686 -309
Total Volume and Open Interest 158,178 562,624 -2,747
5-Year T-Notes(CBOT)
Dec00 001025 101~115 101~140 100~305 101~010 -0~070 76,986 369,980 -1,270
Mar01 001025 101~025 101~025 101~025 101~025 -0~070 97 2,758 +35
Total Volume and Open Interest 77,083 372,738 -1,235
2 Year T-Notes(CBOT)
Dec00 001025 100~040 100~043 100~015 100~019 -0~013 2,339 54,439 +315
Total Volume and Open Interest 2,339 54,439 +315
3-Mth T-Bills(IMM)
Dec00 001025 93.88 93.88 93.85 93.86 -0.03 26 1,330 +13
Total Volume and Open Interest 26 1,353 +1,353
Eurodollars(IMM)
Dec00 001025 93.345 93.350 93.310 93.320 -0.010 31,687 553,383 +2,496
Mar01 001025 93.575 93.595 93.520 93.535 -0.025 69,851 508,220 +9,766
Jun01 001025 93.670 93.690 93.605 93.620 -0.025 66,485 340,998 -15
Sep01 001025 93.710 93.720 93.625 93.640 -0.035 45,658 330,036 -501
Dec01 001025 93.620 93.640 93.540 93.560 -0.030 22,008 237,197 -473
Mar02 001025 93.675 93.690 93.595 93.610 -0.040 16,330 195,096 -153
Jun02 001025 93.630 93.650 93.550 93.570 -0.040 11,388 142,276 +715
Sep02 001025 93.600 93.610 93.530 93.540 -0.045 11,523 103,525 +1,280
Dec02 001025 93.515 93.515 93.435 93.450 -0.050 7,570 84,776 -142
Mar03 001025 93.560 93.560 93.480 93.495 -0.050 6,274 75,579 -1,103
Jun03 001025 93.525 93.530 93.450 93.460 -0.055 5,638 56,374 -66
Sep03 001025 93.500 93.505 93.420 93.430 -0.055 5,447 57,635 -304
Total Volume and Open Interest 325,917 3,064,189 +12,842
3-Mth Euro-Yen(IMM)
Dec00 001025 99.48 99.49 99.47 99.48 +0.01 502 12,778 -358
Mar01 001025 99.52 99.53 99.51 99.52 +0.02 609 23,947 +249
Jun01 001025 99.49 99.50 99.49 99.49 +0.01 294 9,855 +233
Sep01 001025 99.42 99.42 99.42 99.42 +0.02 128 11,887 +907
Dec01 001025 99.32 99.32 99.32 99.32 +0.02 1 5,142 +37
Mar02 001025 99.26 99.28 99.26 99.26 +0.01 0 3,079 +0
Jun02 001025 99.18 99.18 99.18 99.18 +0.01 0 771 +0
Sep02 001025 99.06 99.06 99.06 99.06 +0.01 0 59 +0
Dec02 001025 98.86 98.86 98.86 98.86 unch 0 30 +0
Mar03 001025 98.76 98.76 98.76 98.76 unch      
Total Volume and Open Interest 1,534 67,548 +1,068
3-Mth Euro-Yen(SIMEX)
Dec00 001025 99.47 99.48 99.47 99.48 +0.01 8,952 98,013 +0
Mar01 001025 99.50 99.53 99.50 99.52 +0.02 9,095 101,623 +0
Jun01 001025 99.47 99.50 99.47 99.49 +0.03 2,001 83,104 +0
Sep01 001025 99.40 99.43 99.40 99.42 +0.03 3,758 64,546 +0
Dec01 001025 99.30 99.32 99.29 99.32 +0.03 1,873 22,910 +0
Mar02 001025 99.25 99.28 99.25 99.28 +0.03 542 15,178 +0
Jun02 001025 99.17 99.18 99.17 99.18 +0.02 201 7,192 +0
Sep02 001025 99.06 99.06 99.06 99.06 +0.02 302 4,703 +0
Total Volume and Open Interest 7,079 406,207 +0
German Euro-Bund(EUREX)
Dec00 001025 105.65 105.66 105.15 105.25 -0.36 337,932 649,227 +1,011
Mar01 001025 105.63 105.66 105.21 105.31 -0.35 2,226 18,284 +1,342
Jun01 001025 105.08 105.08 105.08 105.08 -0.31 0 3,289 -300
Total Volume and Open Interest 340,158 670,800 +2,053
German Euro-Bobl(EUREX)
Dec00 001025 103.63 103.76 103.42 103.52 -0.10 166,894 396,406 -5,654
Mar01 001025 103.38 103.43 103.19 103.28 -0.10 943 3,298 +784
Jun01 001025 103.18 103.18 103.18 103.18 -0.12 0 250 +0
Total Volume and Open Interest 167,837 399,954 -4,870
Long Gilt(LIFFE)
Dec00 001025 113~23 114~06 113~19 113~22 -0~04 11,653 73,143 -114
Mar01 001025 113~14 113~14 113~14 113~14 -0~04      
Total Volume and Open Interest 11,653 73,143 -114
3-Mth Short Sterling(LIFFE)
Dec00 001025 93.86 93.87 93.85 93.86 +0.01 15,459 168,663 -155
Mar01 001025 93.86 93.89 93.86 93.88 +0.02 20,360 204,868 +3,874
Jun01 001025 93.86 93.88 93.85 93.87 +0.02 12,739 106,109 +95,877
Total Volume and Open Interest 71,597 765,231 +104,699
3-Mth Euribor(LIFFE)
Dec00 001025 94.785 94.800 94.755 94.760 -0.025 53,505 325,559 -2,638
Mar01 001025 94.775 94.795 94.745 94.755 -0.025 64,589 275,546 +6,581
Jun01 001025 94.775 94.815 94.760 94.770 -0.015 37,109 201,314 +5,195
Total Volume and Open Interest 208,662 1,350,226 +12,770
3-Mth Aus T-Bills(SFE)
Dec00 001025 93.62 93.67 93.61 93.67 +0.04 23,724 208,861 +17,434
Mar01 001025 93.64 93.72 93.64 93.71 +0.03 7,784 82,656 +777
Jun01 001025 93.69 93.76 93.69 93.74 +0.03 2,961 35,455 +1,147
Sep01 001025 93.69 93.76 93.69 93.76 +0.04 664 20,370 +341
Dec01 001025 93.66 93.71 93.66 93.71 +0.03 452 10,894 +478
Mar02 001025 93.61 93.66 93.61 93.65 +0.02 600 7,587 +558
Jun02 001025 93.60 93.60 93.60 93.60 +0.02 75 5,436 +22
Sep02 001025 93.53 93.56 93.53 93.54 +0.01 72 3,664 +70
Dec02 001025 93.49 93.49 93.49 93.49 +0.01 0 1,943 -50
Mar03 001025 93.48 93.48 93.45 93.45 +0.01 5 1,160 -54
Total Volume and Open Interest 36,337 381,394 +20,723
10-Year Aus T-Bonds(SFE)
Dec00 001025 94.00 94.06 93.96 93.96 -0.02 2,184 131,650 +17,885
Mar01 001025 94.04 94.04 94.04 94.04 unch      
Total Volume and Open Interest 2,184 131,650 +17,885
3-Year Aus T-Bonds(SFE)
Dec00 001025 94.07 94.14 94.05 94.11 +0.03 10,380 469,830 +50,161
Mar01 001025 94.08 94.08 94.08 94.08 +0.03      
Total Volume and Open Interest 10,380 469,830 +50,161
Gold(CMX)
Oct00 001025 267.1 267.1 266.0 266.2 -3.9 1 7 -16
Dec00 001025 270.5 270.6 267.7 267.9 -4.2 12,384 87,080 +438
Feb01 001025 272.0 273.6 270.3 270.6 -4.2 1,273 16,192 +619
Apr01 001025 275.6 275.6 273.1 273.1 -4.2 30 4,562 +11
Jun01 001025 277.5 277.6 275.2 275.5 -4.3 282 9,076 +75
Aug01 001025 277.8 277.8 277.8 277.8 -4.3 3 2,424 +0
Total Volume and Open Interest 14,185 135,064 +48,178
Silver(CMX)
Dec00 001025 482.0 483.5 479.5 479.8 -3.5 5,897 64,666 -657
Mar01 001025 488.5 490.5 486.0 486.4 -3.7 122 6,330 +20
May01 001025 491.0 491.0 489.5 490.2 -3.7 18 1,396 +10
Jul01 001025 495.0 495.0 493.6 493.6 -3.7 117 1,757 +60
Sep01 001025 496.9 496.9 496.9 496.9 -3.7 1 2,961 +0
Total Volume and Open Interest 6,207 82,093 -550
Platinum(NYM)
Oct00 001025 588.3 588.3 588.3 588.3 +5.6 4 100 +100
Jan01 001025 566.5 571.0 565.0 570.3 +5.6 1,241 7,924 -367
Apr01 001025 558.3 558.3 558.3 558.3 +5.6 0 22 +0
Total Volume and Open Interest 1,241 8,051 -262
Palladium(NYME)
Dec00 001025 750.00 757.00 750.00 753.90 +1.90 50 1,162 +35
Mar01 001025 753.90 753.90 753.90 753.90 +1.90 4 819 +0
Total Volume and Open Interest 50 1,981 +35
Copper(CMX)
Dec00 001025 86.35 86.45 85.10 85.25 -1.30 5,380 38,566 -450
Mar01 001025 86.90 86.90 85.75 85.85 -1.10 2,218 11,465 +771
May01 001025 86.25 86.65 85.60 85.70 -1.05 78 2,535 +3
Jul01 001025 86.05 86.40 85.55 85.55 -1.00 153 1,923 +47
Sep01 001025 86.10 86.20 85.40 85.40 -0.95 203 929 -17
Total Volume and Open Interest 9,237 73,429 +367
DJIA Index(CBOT)
Dec00 001025 10380 10520 10345 10373 -62 12,249 15,896 +449
Mar01 001025 10495 10640 10490 10505 -62 8 56 -3
Jun01 001025 10637 10637 10637 10637 -62 2 2 +0
Total Volume and Open Interest 12,257 15,960 +446
S & P 500(CME)
Dec00 001025 1393.00 1403.00 1370.50 1374.00 -29.00 68,965 407,526 +2,231
Mar01 001025 1413.50 1423.50 1391.50 1394.00 -29.50 376 6,499 +112
Jun01 001025 1427.90 1444.20 1414.20 1414.20 -30.00 17 2,354 +0
Sep01 001025 1455.00 1465.30 1435.20 1435.20 -30.10 20 284 +0
Total Volume and Open Interest 69,385 416,883 +2,343
S & P 500 E-Mini(Globex)
Dec00 001025 1405.25 1405.50 1370.50 1374.00 -29.00 99,159 52,150 +763
Mar01 001025 1413.00 1419.00 1394.00 1394.00 -29.50 1 0 -15
Total Volume and Open Interest 99,160 52,165 +52,165
NASDAQ 100(CME)
Dec00 001025 3282.00 3318.00 3105.00 3151.50 -191.00 19,237 35,211 +331
Mar01 001025 3206.50 3206.50 3183.50 3206.50 -191.00 0 54 +0
Jun01 001025 3254.50 3254.50 3231.50 3254.50 -191.00      
Total Volume and Open Interest 19,237 35,265 +331
NASDAQ 100 E-Mini(GLOBEX)
Dec00 001025 3348.5 3362.0 3108.0 3151.5 -191.0 64,818 33,651 -2,090
Mar01 001025 3302.5 3346.0 3194.0 3206.5 -191.0 2 7 +0
Total Volume and Open Interest 64,818 33,658 -2,083
NYSE Composite(NYBOT)
Dec00 001025 645.25 648.00 639.75 639.75 -9.00 142 1,483 +0
Mar01 001025 648.75 648.75 648.75 648.75 -9.00 0 212 +0
Jun01 001025 657.75 657.75 657.75 657.75 -9.00 0 102 +0
Total Volume and Open Interest 142 1,797 -1,425
S & P Midcap 400(CME)
Dec00 001025 510.00 512.40 497.50 499.50 -12.50 1,113 17,284 +276
Mar01 001025 506.75 506.75 505.25 506.75 -12.50 0 1 +0
Jun01 001025 513.75 513.75 512.25 513.75 -12.50 0 1 +0
Total Volume and Open Interest 1,113 17,286 +276
Russell 2000(CME)
Dec00 001025 486.00 488.90 476.50 476.90 -11.85 2,099 13,672 +79
Mar01 001025 484.40 484.40 484.25 484.40 -11.85      
Jun01 001025 491.95 491.95 491.80 491.95 -11.85      
Total Volume and Open Interest 2,099 13,672 +79
Value Line(KCBT)
Dec00 001025 1082.00 1088.00 1069.50 1073.50 -17.00 19 149 -2
Total Volume and Open Interest 19 149 -2
Nikkei 225(CME)
Dec00 001025 14725 14845 14605 14670 -430 1,186 15,193 +183
Mar01 001025 14600 14700 14600 14700 +14700 0 20 +0
Total Volume and Open Interest 1,186 15,213 +183
Nikkei 225(SIMEX)
Dec00 001025 15010 15060 14750 14815 -325 8,606 83,830 -420
Mar01 001025 14835 14835 14835 14835 -325 0 3,622 +0
Jun01 001025 14815 14815 14815 14815 -325 0 405 +0
Total Volume and Open Interest 8,606 88,262 -420
CAC 40(MATIF)
Oct00 001025 6292.0 6309.0 6189.0 6220.0 -82.5 0 302,911 +21,144
Nov00 001025 6282.5 6332.0 6220.0 6270.0 -89.5 0 25,032 +12,947
Dec00 001025 6370.0 6370.0 6242.0 6314.0 unch 0 136,984 +1,615
Total Volume and Open Interest 84,371 484,892 +460,323
DAX Index(EUREX)
Dec00 001025 6806.5 6855.0 6740.0 6803.5 -63.0 48,122 159,465 +0
Mar01 001025 6893.0 6940.0 6841.0 6891.5 -63.5 1,089 4,013 +0
Jun01 001025 6979.5 7014.0 6912.5 6966.5 -63.5 412 4,133 +0
Total Volume and Open Interest 49,623 167,611 +1,341
FT-SE 100(LIFFE)
Dec00 001025 6440.00 6447.50 6368.00 6395.00 -85.00 28,798 225,938 -192
Mar01 001025 6465.50 6488.00 6449.50 6449.50 -84.50 21 5,609 -1
Jun01 001025 6549.00 6549.00 6521.00 6521.00 -83.00 0 3,734 +0
Total Volume and Open Interest 28,828 235,281 -193
SPI 200(SFE)
Dec00 001025 3296.0 3298.0 3274.0 3292.0 -2.0 7,872 116,970 +3,172
Mar01 001025 3308.0 3313.0 3308.0 3313.0 -2.0 28 1,633 +32
Jun01 001025 3341.0 3341.0 3341.0 3341.0 -2.0 0 174 +0
Total Volume and Open Interest 7,900 118,777 +3,204
GSCI(CME)
Nov00 001025 244.65 244.65 240.80 240.80 -4.00 465 35,652 +290
Dec00 001025 240.00 243.35 240.00 240.00 -3.30 5 29 +0
Jan01 001025 237.50 240.35 237.50 237.50 -2.80 0 2 +0
Total Volume and Open Interest 470 35,683 +290
Bridge CRB Index(NYBOT)
Nov00 001025 226.00 226.00 223.80 224.05 -2.45 34 583 -10
Jan01 001025 225.60 225.60 224.05 224.05 -2.45 8 713 +3
Feb01 001025 222.55 222.55 222.55 222.55 -2.45 0 351 +0
Total Volume and Open Interest 42 1,651 -7
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz