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 Mon November 20, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan01 001120 489.50 494.50 489.50 490.75 +3.00 38,800 81,167 -1,119
Mar01 001120 500.00 503.50 498.75 499.75 +2.75 8,121 36,657 +2,781
May01 001120 507.50 511.50 506.50 507.00 +2.00 2,730 18,584 +414
Jul01 001120 514.00 518.50 514.00 514.50 +2.25 4,147 21,717 -42
Aug01 001120 516.50 519.00 515.00 515.00 +2.50 20 847 +0
Sep01 001120 518.00 519.00 516.00 516.00 +3.00 17 355 -4
Nov01 001120 521.00 524.00 518.50 519.00 +1.50 269 6,913 -59
Total Volume and Open Interest 54,104 166,237 +1,968
Soybean Meal(CBOT)
Dec00 001120 178.00 180.50 177.50 179.90 +4.10 19,457 36,996 -994
Jan01 001120 177.50 179.40 176.70 178.60 +3.40 10,965 31,935 +1,190
Mar01 001120 175.50 177.70 175.50 176.90 +3.30 6,019 20,009 +528
May01 001120 174.30 176.20 173.50 174.20 +2.20 3,157 12,024 +87
Jul01 001120 175.00 176.00 173.80 174.60 +2.20 2,370 10,262 +233
Aug01 001120 174.50 174.50 173.00 173.10 +1.40 247 2,314 +86
Sep01 001120 175.00 175.00 172.50 172.70 +1.70 43 1,377 -20
Oct01 001120 174.50 174.50 171.50 171.50 +1.50 34 635 +1
Total Volume and Open Interest 42,332 116,898 +1,111
Soybean Oil(CBOT)
Dec00 001120 15.26 15.27 15.06 15.08 -0.10 16,213 42,243 -3,990
Jan01 001120 15.50 15.51 15.33 15.34 -0.11 10,275 36,556 +2,486
Mar01 001120 15.88 15.92 15.73 15.74 -0.11 4,644 33,158 +1,661
May01 001120 16.27 16.30 16.11 16.12 -0.11 1,194 11,636 -68
Jul01 001120 16.65 16.67 16.48 16.48 -0.12 945 8,254 +331
Aug01 001120 16.77 16.77 16.63 16.63 -0.12 4 2,154 +2
Sep01 001120 16.95 16.95 16.78 16.78 -0.12 6 1,883 +61
Oct01 001120 17.10 17.10 16.93 16.93 -0.12 7 1,559 +7
Total Volume and Open Interest 33,326 143,974 +489
Canola(WCE)
Nov00 001120 261.0 261.0 260.6 260.6 +1.1 35 70 +35
Jan01 001120 266.0 266.1 264.6 264.7 +1.1 5,866 36,294 -955
Mar01 001120 271.8 272.0 270.7 271.0 +1.5 650 22,500 -111
May01 001120 276.5 276.5 276.2 276.5 +2.0 129 2,444 +44
Jul01 001120 282.5 282.5 281.8 282.0 +1.5 60 2,771 +35
Total Volume and Open Interest 6,878 65,191 -836
Corn(CBOT)
Dec00 001120 212.25 213.50 210.50 211.00 -0.25 48,802 137,725 -9,896
Jan01 001120 217.75 217.75 215.00 215.25 -0.25 920 1,803 +522
Mar01 001120 224.50 225.50 223.00 223.25 -0.25 26,315 195,294 +8,427
May01 001120 233.00 233.25 231.00 231.25 -0.50 2,310 42,778 +399
Jul01 001120 239.25 240.00 237.50 238.00 -0.25 3,643 50,684 -461
Sep01 001120 246.25 246.75 244.00 244.25 -0.50 89 4,899 -18
Total Volume and Open Interest 84,078 463,880 -260
Wheat(CBOT)
Dec00 001120 258.00 259.75 255.50 256.00 unch 11,850 63,033 -2,957
Mar01 001120 276.25 277.75 273.00 273.75 -0.50 8,406 66,230 +1,917
May01 001120 287.00 288.50 284.00 284.75 -0.25 1,120 4,393 +233
Jul01 001120 296.50 298.00 294.50 295.00 -0.50 987 19,518 -520
Sep01 001120 306.50 307.00 304.00 304.00 -0.25 42 1,018 +28
Total Volume and Open Interest 22,578 156,865 -1,284
Wheat(KCBT)
Dec00 001120 310.50 313.25 309.50 309.50 unch 6,140 33,204 -645
Mar01 001120 327.00 328.50 324.75 325.00 +1.00 4,533 41,213 +1,453
May01 001120 335.00 336.00 333.00 333.00 +1.00 281 2,765 -92
Jul01 001120 342.50 344.00 341.25 341.25 +1.00 285 9,522 -21
Sep01 001120 347.50 347.50 347.50 347.50 +0.50 0 310 +0
Total Volume and Open Interest 11,241 87,107 +694
Wheat(MGE)
Dec00 001120 320.50 321.50 318.25 318.75 -0.75 2,773 13,668 -1,014
Mar01 001120 334.50 336.00 333.00 333.75 +0.25 1,239 9,557 +150
May01 001120 344.50 344.75 342.25 342.50 +0.50 83 1,760 -23
Jul01 001120 350.50 351.75 349.00 349.00 -0.25 120 906 +33
Sep01 001120 356.50 356.50 356.50 356.50 +1.00 3 409 +3
Total Volume and Open Interest 4,218 26,506 -851
Oats(CBOT)
Dec00 001120 102.00 102.50 101.25 101.50 -0.25 813 7,535 -408
Mar01 001120 112.75 113.25 112.25 112.25 -0.25 1,143 5,513 +397
May01 001120 119.25 119.75 118.75 118.75 +0.25 55 513 +7
Jul01 001120 124.50 124.50 124.25 124.25 unch 160 408 +93
Total Volume and Open Interest 2,217 14,817 +101
Rough Rice(CBOT)
Nov00 001120 6.24 6.25 6.24 6.25 +0.01 10 10 +4
Jan01 001120 6.46 6.51 6.46 6.47 -0.01 290 3,225 -166
Mar01 001120 6.71 6.75 6.71 6.74 unch 152 1,306 -7
May01 001120 6.92 6.96 6.92 6.96 +0.01 145 592 +65
Total Volume and Open Interest 698 5,900 -84
Live Cattle(CME)
Dec00 001120 73.200 73.400 72.850 73.225 +0.275 11,567 47,544 -2,671
Feb01 001120 75.325 75.725 75.300 75.600 +0.350 8,784 48,481 +3,949
Apr01 001120 76.050 76.325 76.025 76.300 +0.325 3,779 23,319 +326
Jun01 001120 72.750 72.875 72.675 72.800 +0.150 1,019 7,427 -84
Aug01 001120 72.850 72.950 72.700 72.800 +0.100 490 6,524 +158
Oct01 001120 74.100 74.200 74.000 74.150 +0.150 53 1,076 +20
Total Volume and Open Interest 25,700 134,512 +1,703
Feeder Cattle(CME)
Jan01 001120 89.550 89.750 89.125 89.700 +0.225 1,186 7,918 +134
Mar01 001120 88.850 89.075 88.450 89.050 +0.250 308 3,718 +42
Apr01 001120 88.650 88.800 88.100 88.750 +0.250 96 1,413 +33
May01 001120 88.200 88.250 87.800 88.225 +0.125 128 1,417 +49
Aug01 001120 88.150 88.225 87.825 88.225 +0.150 32 515 +9
Sep01 001120 88.000 88.000 88.000 88.000 +0.250 6 104 +4
Oct01 001120 88.000 88.000 87.850 88.000 +0.025 0 35 +0
Total Volume and Open Interest 1,763 16,676 +88
Lean Hogs(CME)
Dec00 001120 54.450 54.650 53.250 53.675 -0.650 2,276 14,865 -506
Feb01 001120 57.100 57.300 56.275 56.450 -0.525 2,008 16,746 +460
Apr01 001120 56.200 56.400 55.675 55.750 -0.450 477 5,121 +67
Jun01 001120 62.700 62.750 62.200 62.400 -0.325 352 2,554 +180
Jul01 001120 61.400 61.400 60.800 61.000 -0.250 34 523 -13
Aug01 001120 58.550 58.750 58.500 58.600 -0.125 40 407 -14
Oct01 001120 50.400 50.650 50.400 50.575 -0.325 57 694 +40
Dec01 001120 46.925 46.925 46.750 46.925 unch 41 530 +35
Total Volume and Open Interest 5,285 41,440 +249
Pork Bellies(CME)
Feb01 001120 63.250 64.300 62.400 62.675 -0.225 357 2,153 +1
Mar01 001120 64.050 64.200 62.650 62.800 -0.350 7 103 -2
May01 001120 64.300 64.300 63.750 63.750 unch 5 105 +2
Jul01 001120 64.900 65.100 64.700 64.700 -0.100 2 37 +1
Aug01 001120 65.600 65.600 65.600 65.600 unch 0 21 +0
Total Volume and Open Interest 371 2,419 +2
Cocoa(NYBOT)
Dec00 001120 700 705 696 696 -4 193 675 -164
Mar01 001120 735 738 731 731 -4 3,010 47,835 -104
May01 001120 757 760 752 753 -4 448 17,282 +113
Jul01 001120 776 781 773 773 -4 263 13,450 +47
Sep01 001120 800 804 796 796 -4 146 11,493 +60
Dec01 001120 834 834 828 828 -4 14 13,016 -12
Mar02 001120 865 865 861 861 -4 699 11,096 +507
Total Volume and Open Interest 4,774 135,151 +448
Coffee "C"(NYBOT)
Dec00 001120 69.00 70.90 68.90 70.35 +1.80 11,530 3,920 -3,786
Mar01 001120 74.50 75.80 74.00 75.20 +1.30 9,896 28,848 +3,854
May01 001120 77.50 78.90 77.25 78.35 +1.25 1,190 4,298 +327
Jul01 001120 80.50 81.75 80.20 81.55 +1.25 257 2,206 +83
Sep01 001120 83.60 85.20 83.60 84.75 +1.20 88 2,547 +11
Dec01 001120 88.00 88.90 87.70 88.90 +1.20 438 1,387 +92
Total Volume and Open Interest 23,400 43,216 +580
Orange Juice(NYBOT)
Jan01 001120 74.85 75.50 74.50 74.80 +0.50 765 17,542 -140
Mar01 001120 78.10 78.60 77.80 78.15 +0.30 436 9,060 -161
May01 001120 80.40 80.90 80.30 80.65 +0.30 13 1,771 +8
Jul01 001120 82.85 83.15 82.85 83.15 +0.30 0 772 +0
Sep01 001120 85.65 85.65 85.65 85.65 +0.30 12 315 +0
Total Volume and Open Interest 1,226 29,720 -293
Sugar #11(NYBOT)
Mar01 001120 9.58 9.86 9.57 9.76 +0.13 16,259 76,479 -875
May01 001120 9.13 9.28 9.13 9.21 +0.12 2,015 19,042 +267
Jul01 001120 8.63 8.74 8.60 8.67 +0.09 1,881 23,409 -264
Oct01 001120 8.26 8.38 8.26 8.35 +0.12 1,424 19,011 +77
Mar02 001120 8.20 8.26 8.20 8.26 +0.10 962 8,043 +570
Total Volume and Open Interest 22,553 148,318 -224
London Cocoa(LCE)
Dec00 001120 559 560 552 555 -5 1,681 35,562 -553
Mar01 001120 575 576 569 571 -4 2,463 55,203 +776
May01 001120 591 591 586 587 -4 230 30,421 +36
Jul01 001120 601 601 601 601 -4 756 12,794 -18
Sep01 001120 617 617 613 614 -4 185 20,806 -52
Dec01 001120 645 645 642 642 -4 1,292 8,370 +624
Mar02 001120 668 669 667 667 -4 480 16,114 +59
Total Volume and Open Interest 8,337 195,585 +2,047
London Coffee(LCE)
Nov00 001120 660.00 660.00 653.00 660.00 +3.00 46 630 -48
Jan01 001120 664.00 668.00 661.00 668.00 +3.00 2,047 27,015 -109
Mar01 001120 685.00 691.00 684.00 691.00 +5.00 1,001 12,693 +132
May01 001120 711.00 716.00 710.00 716.00 +6.00 218 6,618 +120
Jul01 001120 735.00 741.00 735.00 741.00 +5.00 134 2,839 +94
Sep01 001120 760.00 764.00 760.00 764.00 +5.00 39 1,638 +39
Total Volume and Open Interest 3,600 54,624 +273
London Sugar(LCE)
Dec00 001115 225.50 233.60 224.60 225.00 -0.30 902 2,074 -764
Mar01 001120 244.00 247.20 243.00 245.50 +0.40 2,109 22,537 +562
May01 001120 240.00 241.10 240.00 241.00 +0.40 765 4,411 +16
Aug01 001120 236.00 236.50 235.70 236.50 +0.50 66 6,868 +11
Oct01 001120 229.80 229.80 229.80 229.80 +0.80 0 2,462 +0
Total Volume and Open Interest 3,010 37,387 +659
Cotton(NYBOT)
Dec00 001120 64.70 65.00 64.48 64.58 -0.12 3,629 7,987 -1,433
Mar01 001120 68.10 68.50 67.90 68.30 +0.38 6,911 33,011 +351
May01 001120 69.55 69.85 69.38 69.61 +0.23 1,238 11,113 -130
Jul01 001120 70.15 70.35 70.05 70.30 +0.30 788 6,916 +279
Oct01 001120 66.50 66.50 65.65 65.65 -0.20 5 789 +0
Dec01 001120 65.00 65.00 64.75 64.75 -0.23 133 5,782 +104
Total Volume and Open Interest 24,722 65,773 -814
Lumber(CME)
Jan01 001120 247.0 247.3 243.1 246.8 +6.3 531 2,605 +29
Mar01 001120 248.7 251.0 248.2 250.7 +3.0 187 1,115 +26
May01 001120 251.7 253.7 251.7 253.7 +2.2 62 291 +30
Jul01 001120 257.0 257.7 256.2 256.2 +1.1 10 72 +7
Total Volume and Open Interest 794 4,152 +90
Crude Oil(NYM)
Dec00 001117 34.70 35.70 34.60 35.45 +0.33 51,772 35,916 -15,831
Jan01 001120 35.50 35.84 35.00 35.22 +0.19 79,730 151,220 +5,965
Feb01 001120 34.35 34.75 34.02 34.16 +0.04 20,499 46,165 -1,307
Mar01 001120 33.35 33.51 32.99 32.99 -0.06 9,603 29,334 +3,200
Apr01 001120 32.20 32.35 31.91 31.91 -0.14 4,124 18,303 +391
May01 001120 31.40 31.40 30.80 30.97 -0.25 974 13,445 +319
Jun01 001120 30.60 30.60 30.10 30.13 -0.35 4,039 26,345 -416
Jul01 001120 29.80 29.80 29.40 29.42 -0.40 584 11,679 +240
Aug01 001120 29.20 29.20 28.79 28.79 -0.45 635 11,170 -53
Sep01 001120 28.25 28.25 28.25 28.25 -0.47 1,230 17,712 -175
Total Volume and Open Interest 178,628 477,998 -14,620
Heating Oil(NYM)
Dec00 001120 109.75 110.85 109.00 109.62 +1.74 24,307 34,682 -2,272
Jan01 001120 106.90 108.00 106.30 106.71 +1.77 17,911 50,858 +4,872
Feb01 001120 102.50 102.90 101.50 101.71 +1.32 6,606 25,494 +498
Mar01 001120 96.30 96.50 95.00 95.21 +0.97 1,581 15,580 +594
Apr01 001120 89.25 90.00 88.80 88.81 +0.62 932 8,783 +295
May01 001120 82.90 83.46 82.90 83.46 +0.47 225 5,876 +100
Jun01 001120 81.00 81.00 80.11 80.11 +0.42 701 5,909 -95
Jul01 001120 79.00 79.00 78.41 78.41 +0.27 57 2,722 +55
Aug01 001120 77.66 77.66 77.66 77.66 +0.12 24 3,578 +20
Sep01 001120 77.81 77.81 77.81 77.81 +0.07 2 1,340 +0
Total Volume and Open Interest 52,407 161,532 +4,024
Unleaded Gas(NYM)
Dec00 001120 93.00 93.00 91.25 91.97 +0.16 14,793 30,948 -1,980
Jan01 001120 90.80 91.50 89.80 90.23 unch 6,945 22,413 +1,236
Feb01 001120 90.10 90.70 89.50 89.83 +0.20 835 6,868 -373
Mar01 001120 89.90 90.50 89.65 90.05 +0.22 336 8,689 -18
Apr01 001120 94.30 94.40 94.10 94.10 +0.22 685 5,857 -97
May01 001120 93.30 93.30 93.10 93.10 +0.32 310 6,166 +123
Jun01 001120 91.70 91.70 91.45 91.45 +0.42 28 2,758 +28
Jul01 001120 89.25 89.25 89.25 89.25 +0.47 0 1,397 +0
Total Volume and Open Interest 23,932 93,249 -1,122
Natural Gas(NYM)
Dec00 001120 6.250 6.360 6.210 6.249 +0.149 54,986 48,748 +167
Jan01 001120 6.230 6.340 6.220 6.236 +0.153 22,769 49,060 +5,581
Feb01 001120 5.840 5.920 5.820 5.845 +0.145 10,470 30,497 -41
Mar01 001120 5.345 5.410 5.300 5.318 +0.083 7,105 32,877 +1,548
Apr01 001120 4.790 4.820 4.720 4.740 +0.025 4,845 21,133 +743
May01 001120 4.540 4.650 4.520 4.525 +0.010 2,659 18,126 -218
Jun01 001120 4.520 4.560 4.500 4.505 +0.015 2,682 18,144 -518
Jul01 001120 4.500 4.560 4.490 4.495 +0.014 392 10,559 -53
Total Volume and Open Interest 111,134 405,775 +6,991
Brent Crude Oil(IPE)
Jan01 001120 33.38 33.95 32.80 33.07 -0.01 25,160 66,987 -1,087
Feb01 001120 33.00 33.05 32.25 32.45 +0.23 9,514 50,109 +1,407
Mar01 001120 31.60 31.90 31.17 31.30 +0.14 6,462 43,493 +2,449
Apr01 001120 30.86 30.86 30.23 30.23 +0.07 4,129 30,104 +750
May01 001120 29.76 29.76 29.44 29.44 +0.03 1,104 7,531 +112
Jun01 001120 29.00 29.01 28.60 28.74 +0.01 715 17,139 -188
Jul01 001120 28.41 28.41 28.14 28.14 -0.05 28 6,352 -225
Aug01 001120 27.94 27.94 27.66 27.66 -0.06 0 8,080 +0
Total Volume and Open Interest 47,607 273,234 +3,218
Gas Oil(IPE)
Dec00 001120 318.00 328.50 316.50 322.75 +13.00 9,543 35,343 +386
Jan01 001120 305.00 315.50 305.00 311.75 +12.25 8,932 26,946 +2,651
Feb01 001120 296.00 300.00 295.50 299.50 +11.25 2,434 7,571 +509
Mar01 001120 281.25 284.50 280.50 284.50 +9.25 792 6,859 +16
Apr01 001120 268.75 270.50 266.00 270.00 +7.00 878 5,233 -141
May01 001120 259.00 259.00 258.00 258.00 +5.00 110 1,623 +58
Jun01 001120 251.25 254.50 249.50 249.75 +3.00 2,119 12,882 +584
Jul01 001120 248.25 248.25 246.25 246.25 +2.50 505 3,603 +400
Total Volume and Open Interest 25,419 107,623 +4,304
US Dollar Index(NYBOT)
Dec00 001120 117.12 117.62 117.05 117.23 -0.03 592 3,773 +10
Mar01 001120 116.98 117.35 116.88 117.00 -0.02 612 5,868 +20
Jun01 001120 116.77 116.77 116.77 116.77 -0.01 612 5,868 +20
Total Volume and Open Interest 612 5,868 +20
Australian Dollar(IMM)
Dec00 001120 51.36 51.62 51.30 51.45 -0.49 1,039 22,129 -121
Mar01 001120 51.40 51.60 51.36 51.50 -0.49 67 2,312 +62
Jun01 001120 51.55 51.55 51.55 51.55 -0.49 0 8 +0
Total Volume and Open Interest 1,106 24,456 -59
British Pound(IMM)
Dec00 001120 142.52 142.86 142.02 142.38 unch 2,474 34,203 -32
Mar01 001120 142.80 143.10 142.20 142.66 +0.02 1 152 +3
Jun01 001120 142.94 143.20 142.90 142.94 +0.04 0 2 +0
Total Volume and Open Interest 2,475 34,357 -29
Canadian Dollar(IMM)
Dec00 001120 64.29 64.33 64.10 64.23 -0.04 6,168 73,163 +969
Mar01 001120 64.41 64.44 64.20 64.35 -0.04 244 3,314 +67
Jun01 001120 64.48 64.55 64.35 64.44 -0.04 39 1,920 +35
Sep01 001120 64.50 64.62 64.50 64.52 -0.04 30 710 +11
Total Volume and Open Interest 6,525 79,440 +1,105
Japanese Yen(IMM)
Dec00 001120 91.99 92.02 91.06 91.42 -0.89 5,184 65,947 +140
Mar01 001120 93.48 93.48 92.50 92.83 -0.90 0 462 -3
Jun01 001120 94.21 94.21 94.00 94.21 -0.91 0 8 +0
Total Volume and Open Interest 5,184 66,559 +137
Swiss Franc(IMM)
Dec00 001120 55.65 55.85 55.50 55.81 +0.12 6,385 48,674 -806
Mar01 001120 55.97 56.24 55.94 56.24 +0.12 45 371 +18
Jun01 001120 56.65 56.65 56.65 56.65 +0.12 0 10 +0
Total Volume and Open Interest 6,430 49,056 -788
EuroFX(IMM)
Dec00 001120 84.98 85.14 84.74 85.04 +0.17 10,831 78,227 -552
Mar01 001120 85.25 85.45 85.11 85.37 +0.17 138 1,160 -5
Total Volume and Open Interest 10,969 79,387 -557
Mexican Peso(IMM)
Dec00 001120 10470.0 10550.0 10445.0 10530.0 +52.0 154 12,646 -148
Mar01 001120 10190.0 10250.0 10185.0 10245.0 +52.0 7 4,317 -1
Total Volume and Open Interest 247 22,736 -113
30-Year T-Bonds(CBOT)
Dec00 001120 100~11 100~26 100~11 100~19 +0~08 131,693 382,441 -17,695
Mar01 001120 100~12 100~25 100~12 100~17 +0~05 10,000 56,425 +5,198
Jun01 001120 100~14 100~14 100~14 100~14 +0~05 111 332 +35
Total Volume and Open Interest 141,979 439,376 -12,404
Municipal Bonds(CBOT)
Dec00 001120 100~03 100~09 100~01 100~06 +0~06 1,163 20,291 -40
Mar01 001120 99~15 99~15 99~15 99~15 +0~07 2 8 +0
Total Volume and Open Interest 1,165 20,299 -40
10-Year T-Notes(CBOT)
Dec00 001120 101~095 101~180 101~090 101~165 +0~065 99,990 491,220 -16,946
Mar01 001120 101~180 101~200 101~160 101~175 +0~055 16,272 47,652 +7,728
Total Volume and Open Interest 116,262 539,793 -9,218
5-Year T-Notes(CBOT)
Dec00 001120 101~015 101~040 101~005 101~020 +0~035 50,803 328,214 -26,056
Mar01 001120 101~025 101~040 101~015 101~030 +0~045 9,277 35,981 +4,477
Jun01 001120 101~080 101~080 101~080 101~080        
2 Year T-Notes(CBOT)
Dec00 001120 100~024 100~028 100~022 100~022 +0~004 2,076 57,320 -324
Mar01 001120 100~048 100~050 100~045 100~045 +0~003 557 431 +422
Total Volume and Open Interest 2,633 57,751 +98
3-Mth T-Bills(IMM)
Dec00 001120 93.80 93.82 93.80 93.82 +0.01 11 1,406 +1
Total Volume and Open Interest 11 1,744 +1
Eurodollars(IMM)
Dec00 001120 93.277 93.285 93.277 93.283 +0.003 37,038 510,076 +3,141
Mar01 001120 93.495 93.525 93.495 93.510 +0.015 50,634 507,634 -2,660
Jun01 001120 93.650 93.675 93.650 93.655 +0.010 46,804 365,608 +1,848
Sep01 001120 93.725 93.740 93.715 93.725 +0.015 56,093 400,776 +3,457
Dec01 001120 93.650 93.660 93.640 93.650 +0.020 24,293 263,915 +4,433
Mar02 001120 93.690 93.710 93.685 93.695 +0.015 18,725 221,709 -329
Jun02 001120 93.635 93.650 93.630 93.635 +0.010 11,395 147,177 -760
Sep02 001120 93.590 93.595 93.575 93.585 +0.010 10,562 111,898 -203
Dec02 001120 93.465 93.480 93.460 93.470 +0.010 4,088 86,811 -83
Mar03 001120 93.490 93.500 93.490 93.490 +0.005 7,425 77,393 -828
Jun03 001120 93.445 93.455 93.445 93.445 +0.005 3,477 58,213 +400
Sep03 001120 93.415 93.415 93.395 93.405 +0.005 3,724 58,706 -359
Total Volume and Open Interest 297,210 3,197,818 +6,893
3-Mth Euro-Yen(IMM)
Dec00 001120 99.48 99.49 99.48 99.48 +0.01 462 11,400 -304
Mar01 001120 99.53 99.54 99.53 99.53 unch 945 26,060 +126
Jun01 001120 99.52 99.53 99.52 99.53 +0.02 1,306 10,139 +617
Sep01 001120 99.48 99.48 99.47 99.48 +0.02 121 11,333 -838
Dec01 001120 99.38 99.39 99.38 99.38 +0.02 50 6,629 +1
Mar02 001120 99.35 99.35 99.34 99.34 +0.01 0 3,882 -68
Jun02 001120 99.28 99.28 99.28 99.28 +0.02 0 905 +0
Sep02 001120 99.16 99.16 99.16 99.16 +0.02 0 362 +0
Dec02 001120 98.97 98.97 98.97 98.97 unch 0 32 +0
Mar03 001120 98.88 98.88 98.88 98.88 unch      
Total Volume and Open Interest 2,884 70,742 -466
3-Mth Euro-Yen(SIMEX)
Dec00 001120 99.48 99.49 99.47 99.47 -0.01 2,069 98,880 +427
Mar01 001120 99.54 99.54 99.53 99.53 -0.01 5,835 100,913 +1,877
Jun01 001120 99.52 99.53 99.51 99.53 +0.02 3,865 88,293 +3,919
Sep01 001120 99.46 99.47 99.46 99.47 +0.01 100 68,435 +2,169
Dec01 001120 99.38 99.38 99.38 99.38 +0.02 884 21,891 +134
Mar02 001120 99.34 99.35 99.34 99.35 +0.02 485 15,222 +494
Jun02 001120 99.26 99.26 99.26 99.26 +0.01 471 7,621 +86
Sep02 001120 99.17 99.18 99.14 99.14 +0.01 200 6,045 +300
Total Volume and Open Interest 13,938 416,416 +9,409
German Euro-Bund(EUREX)
Dec00 001120 105.75 105.95 105.71 105.94 +0.19 360,383 642,529 +26,552
Mar01 001120 105.91 106.03 105.88 106.03 +0.18 3,084 41,797 +2,013
Jun01 001120 105.77 105.77 105.77 105.77 +0.19 0 896 -68
Total Volume and Open Interest 363,467 685,222 +28,497
German Euro-Bobl(EUREX)
Dec00 001120 103.95 104.03 103.92 104.00 +0.05 160,041 367,214 -2,767
Mar01 001120 103.75 103.75 103.69 103.75 +0.04 2,617 15,142 +1,688
Jun01 001120 103.66 103.66 103.66 103.66 +0.11 0 920 +22
Total Volume and Open Interest 162,658 383,276 -1,057
Long Gilt(LIFFE)
Dec00 001120 114~07 114~08 114~01 114~05 unch 20,624 78,187 +1,029
Mar01 001120 113~23 113~26 113~23 113~26 0~00 312 3,198 +6
Total Volume and Open Interest 20,936 81,385 +1,035
3-Mth Short Sterling(LIFFE)
Dec00 001120 93.97 93.98 93.96 93.97 -0.01 8,186 164,572 +1,447
Mar01 001120 94.07 94.08 94.05 94.08 unch 17,466 123,675 -78,953
Jun01 001120 94.11 94.12 94.08 94.11 unch 14,742 103,225 -21,153
Total Volume and Open Interest 78,337 823,201 +1,695
3-Mth Euribor(LIFFE)
Dec00 001120 94.890 94.900 94.870 94.885 +0.005 34,418 305,050 -1,938
Mar01 001120 94.935 94.945 94.915 94.930 unch 54,372 320,487 +15,010
Jun01 001120 94.975 94.980 94.950 94.965 unch 37,012 225,027 +2,524
Total Volume and Open Interest 188,846 1,461,782 +17,778
3-Mth Aus T-Bills(SFE)
Dec00 001120 93.69 93.70 93.68 93.69 -0.01 6,834 203,317 +138
Mar01 001120 93.79 93.79 93.77 93.78 -0.01 12,581 120,878 +1,101
Jun01 001120 93.80 93.81 93.79 93.80 -0.03 3,233 42,176 +935
Sep01 001120 93.82 93.82 93.81 93.82 -0.02 1,501 24,606 -29
Dec01 001120 93.80 93.80 93.78 93.80 -0.02 445 14,166 +195
Mar02 001120 93.76 93.76 93.74 93.75 -0.02 685 8,494 +270
Jun02 001120 93.67 93.68 93.67 93.68 -0.02 0 5,263 +0
Sep02 001120 93.62 93.63 93.62 93.63 -0.01 50 4,206 +50
Dec02 001120 93.56 93.57 93.56 93.57 -0.01 20 2,098 +70
Mar03 001120 93.53 93.53 93.53 93.53 unch 20 1,268 +0
Total Volume and Open Interest 25,622 430,240 +2,750
10-Year Aus T-Bonds(SFE)
Dec00 001120 94.10 94.11 94.07 94.09 +0.01 4,032 171,022 +14,039
Mar01 001120 94.09 94.09 94.09 94.09 -0.05      
Total Volume and Open Interest 4,032 171,022 +14,039
3-Year Aus T-Bonds(SFE)
Dec00 001120 94.14 94.16 94.13 94.15 -0.03 8,842 405,807 +10,969
Mar01 001120 94.18 94.18 94.18 94.18 -0.03      
Total Volume and Open Interest 8,842 405,807 +10,969
Gold(CMX)
Dec00 001120 266.7 267.4 266.3 266.8 +0.6 16,023 72,574 -4,106
Feb01 001120 269.5 270.3 269.0 269.5 +0.6 5,008 30,209 +2,135
Apr01 001120 272.7 272.7 272.0 272.2 +0.7 100 4,937 +30
Jun01 001120 275.0 275.7 274.7 274.8 +0.7 252 9,787 -62
Aug01 001120 277.2 277.2 277.2 277.2 +0.8 55 2,457 -55
Oct01 001120 279.5 279.5 279.5 279.5 +0.8 129 750 -35
Total Volume and Open Interest 21,637 137,021 -2,196
Silver(CMX)
Dec00 001120 466.5 468.0 465.0 465.5 -0.3 7,306 50,605 -2,501
Mar01 001120 473.0 474.5 472.0 472.5 -0.1 3,488 17,487 +1,112
May01 001120 478.5 480.0 477.1 477.1 -0.1 189 1,887 +150
Jul01 001120 486.0 486.0 480.5 481.9 -0.1 227 2,974 +129
Sep01 001120 486.6 486.6 486.6 486.6 +0.1 0 3,039 +0
Total Volume and Open Interest 11,238 82,055 -1,115
Platinum(NYM)
Jan01 001120 584.0 592.0 584.0 589.0 +3.5 573 7,848 -50
Apr01 001120 577.5 577.5 577.5 577.5 +3.5 1 312 +1
Total Volume and Open Interest 574 8,165 -49
Palladium(NYME)
Dec00 001120 785.00 787.00 785.00 785.00 +1.90 131 442 -88
Mar01 001120 783.10 787.00 783.10 785.00 +1.90 131 1,211 +73
Jun01 001120 780.00 780.00 780.00 780.00 +1.90 0 135 +0
Total Volume and Open Interest 262 1,788 -15
Copper(CMX)
Dec00 001120 82.10 82.55 81.65 82.50 +0.05 7,853 32,712 -2,264
Mar01 001120 82.95 83.35 82.45 83.30 unch 6,237 19,016 +2,431
May01 001120 83.10 83.60 82.85 83.40 +0.10 49 3,336 +32
Jul01 001120 83.00 83.50 82.85 83.50 +0.20 457 2,754 +165
Sep01 001120 83.10 83.70 83.00 83.70 +0.40 55 1,539 -39
Total Volume and Open Interest 15,326 76,591 +473
DJIA Index(CBOT)
Dec00 001120 10625 10625 10475 10500 -153 11,499 18,674 -62
Mar01 001120 10750 10750 10620 10641 -154 15 111 -3
Jun01 001120 10781 10781 10781 10781 -154 0 10 +0
Total Volume and Open Interest 11,514 18,802 -65
S & P 500(CME)
Dec00 001120 1360.00 1365.00 1345.00 1347.00 -23.50 70,356 422,394 +494
Mar01 001120 1381.00 1384.50 1366.00 1367.00 -23.80 253 22,582 +1,232
Jun01 001120 1397.80 1404.10 1385.80 1387.30 -23.80 10 2,638 +7
Sep01 001120 1421.00 1424.80 1407.80 1407.80 -24.00 9 329 +5
Total Volume and Open Interest 70,628 448,210 +1,738
S & P 500 E-Mini(Globex)
Dec00 001120 1369.75 1373.50 1345.25 1347.00 -23.50 90,660 70,468 +6,534
Mar01 001120 1388.00 1389.00 1367.00 1367.00 -23.75 6 7 -32
Total Volume and Open Interest 90,666 70,513 +6,540
NASDAQ 100(CME)
Dec00 001120 2855.00 2908.00 2790.00 2814.50 -125.00 19,939 43,407 +1,042
Mar01 001120 2845.00 2862.50 2845.00 2862.50 -125.00 1 130 +5
Jun01 001120 2910.50 2910.50 2893.00 2910.50 -125.00      
Total Volume and Open Interest 19,940 43,537 +1,047
NASDAQ 100 E-Mini(GLOBEX)
Dec00 001120 2929.0 2946.0 2790.0 2814.5 -125.0 68,512 59,068 +20
Mar01 001120 2854.5 2900.0 2850.5 2862.5 -125.0 0 7 +0
Total Volume and Open Interest 68,512 59,075 +20
NYSE Composite(NYBOT)
Dec00 001120 643.75 643.75 635.50 635.90 -9.50      
Mar01 001120 644.90 644.90 644.90 644.90 -9.50      
Jun01 001120 653.90 653.90 653.90 653.90 -9.50      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Dec00 001120 502.00 502.10 492.00 494.00 -12.50 214 15,964 +361
Mar01 001120 501.70 501.70 501.70 501.70 -12.50 0 42 +0
Jun01 001120 508.70 508.70 508.70 508.70 -12.50 0 1 +0
Total Volume and Open Interest 214 16,007 +361
Russell 2000(CME)
Dec00 001120 479.00 480.50 471.00 471.75 -12.25 0 14,215 -500
Mar01 001120 478.50 478.50 477.75 478.50 -12.25 0 100 +0
Jun01 001120 486.05 486.05 485.30 486.05 -12.25      
Total Volume and Open Interest 0 14,315 -500
Value Line(KCBT)
Dec00 001120 1106.00 1110.00 1093.00 1097.00 -17.00 54 127 -10
Total Volume and Open Interest 54 128 -10
Nikkei 225(CME)
Dec00 001120 14540 14540 14440 14440 -140 903 16,307 +200
Mar01 001120 14520 14520 14520 14520 -220 1 69 +0
Total Volume and Open Interest 904 16,378 +200
Nikkei 225(SIMEX)
Dec00 001120 14570 14600 14450 14595 +5 11,018 91,580 +31
Mar01 001120 14500 14615 14500 14615 +5 0 4,916 +0
Jun01 001120 14595 14595 14595 14595 +5 0 405 +0
Total Volume and Open Interest 11,302 97,601 +31
CAC 40(MATIF)
Nov00 001120 6194.5 6209.5 6014.0 6014.0 -171.5 46,048 219,527 -4,511
Dec00 001120 6224.0 6232.0 6042.0 6045.5 -155.0 4,106 160,025 +840
Total Volume and Open Interest 51,003 399,589 -3,315
DAX Index(EUREX)
Dec00 001120 6780.0 6824.0 6615.0 6621.5 -138.5 39,478 168,837 -329
Mar01 001120 6876.5 6895.0 6702.5 6702.5 -139.5 362 8,831 +69
Jun01 001120 6900.0 6900.5 6776.0 6776.0 -138.0 11 8,506 +2
Total Volume and Open Interest 39,851 186,174 -258
FT-SE 100(LIFFE)
Dec00 001120 6451.00 6478.00 6346.50 6352.00 -109.00 26,909 229,172 -346
Mar01 001120 6527.00 6527.00 6402.00 6402.00 -109.00 111 20,144 +75
Jun01 001120 6574.00 6575.50 6472.00 6472.00 -109.00 100 8,691 +0
Total Volume and Open Interest 27,120 258,007 -271
SPI 200(SFE)
Dec00 001120 3369.0 3369.0 3352.0 3356.0 -14.0 11,059 127,725 +2,423
Mar01 001120 3389.0 3392.0 3381.0 3381.0 -14.0 495 5,501 +413
Jun01 001120 3408.0 3408.0 3408.0 3408.0 -14.0 0 174 +0
Total Volume and Open Interest 11,554 133,413 +2,836
GSCI(CME)
Dec00 001120 259.60 263.05 259.50 260.30 +2.00 82 35,093 +10
Jan01 001120 254.05 256.00 254.05 254.05 +2.05 0 511 +0
Feb01 001120 245.85 247.00 245.85 245.85 +2.35      
Total Volume and Open Interest 82 35,604 +10
Bridge CRB Index(NYBOT)
Jan01 001120 227.90 227.90 226.50 226.75 +0.85 101 520 -6
Feb01 001120 225.25 225.75 224.75 224.75 +0.60 0 657 +0
Apr01 001120 222.70 222.75 222.70 222.75 +0.35 1 304 +0
Total Volume and Open Interest 222 1,481 -6
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