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 December 05, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan01 001205 501.00 501.75 498.25 500.75 -3.75 24,756 72,999 -2,020
Mar01 001205 507.00 509.75 505.75 508.25 -3.50 6,407 42,405 +1,005
May01 001205 513.50 515.50 511.75 515.25 -2.25 2,578 22,772 -255
Jul01 001205 519.00 521.50 517.50 520.75 -2.50 2,222 25,610 +608
Aug01 001205 519.00 521.00 518.00 520.50 -2.25 41 1,382 +14
Sep01 001205 520.00 522.00 518.00 522.00 -1.00 7 613 -7
Nov01 001205 521.50 524.50 520.50 523.50 -1.50 1,644 8,298 +657
Total Volume and Open Interest 37,656 174,093 +2
Soybean Meal(CBOT)
Dec00 001205 189.70 190.20 188.40 190.10 -0.80 5,385 11,096 -1,564
Jan01 001205 187.50 187.50 185.80 187.30 -1.80 10,171 49,573 -293
Mar01 001205 184.00 184.20 182.50 184.10 -1.50 5,343 36,403 -315
May01 001205 180.30 180.50 179.10 180.40 -1.20 2,353 18,243 +620
Jul01 001205 179.30 179.40 178.20 179.40 -1.10 1,606 10,522 -147
Aug01 001205 177.50 178.00 177.00 177.50 -1.10 31 3,203 +14
Sep01 001205 176.50 177.00 176.50 176.60 -0.50 29 1,840 +27
Oct01 001205 175.50 175.50 174.00 174.00 -0.50 23 931 -8
Total Volume and Open Interest 24,962 133,889 -1,611
Soybean Oil(CBOT)
Dec00 001205 14.92 14.92 14.63 14.78 -0.20 4,108 3,019 -533
Jan01 001205 15.07 15.10 14.87 14.97 -0.26 20,550 42,835 -4,019
Mar01 001205 15.45 15.50 15.27 15.36 -0.27 8,475 47,640 +957
May01 001205 15.87 15.90 15.68 15.77 -0.28 1,293 16,064 +104
Jul01 001205 16.35 16.35 16.09 16.18 -0.27 1,020 11,458 +125
Aug01 001205 16.30 16.30 16.27 16.27 -0.30 59 2,563 -12
Sep01 001205 16.60 16.60 16.46 16.46 -0.23 36 2,294 -33
Oct01 001205 16.65 16.80 16.58 16.58 -0.23 200 2,135 +0
Total Volume and Open Interest 36,196 134,484 -3,439
Canola(WCE)
Jan01 001205 267.0 267.0 266.0 266.6 -1.6 5,907 30,671 +766
Mar01 001205 272.7 272.7 272.0 272.3 -1.7 2,585 25,215 +533
May01 001205 277.9 277.9 277.9 277.9 -0.8 15 2,605 -4
Jul01 001205 283.6 284.0 283.0 284.0 -1.3 240 3,774 +20
Aug01 001205 285.0 285.0 285.0 285.0 unch 0 58 +0
Total Volume and Open Interest 9,304 64,022 +1,508
Corn(CBOT)
Dec00 001205 209.25 209.50 207.75 209.25 -0.50 11,008 16,011 -3,305
Jan01 001205 211.50 212.50 210.75 212.00 -0.75 525 2,681 +40
Mar01 001205 219.25 220.25 217.75 220.00 -0.25 31,676 246,920 -176
May01 001205 227.00 228.25 226.00 228.00 unch 4,006 56,340 +519
Jul01 001205 233.75 235.25 232.75 235.00 unch 1,499 57,640 -290
Sep01 001205 241.00 242.00 240.00 241.25 unch 155 6,402 -38
Total Volume and Open Interest 49,361 419,288 -3,107
Wheat(CBOT)
Dec00 001205 261.00 261.50 258.00 259.25 -2.75 7,342 4,740 -1,743
Mar01 001205 278.00 279.00 275.00 277.25 -2.25 18,386 96,145 -279
May01 001205 289.50 289.50 286.25 288.00 -2.00 4,819 9,249 +39
Jul01 001205 299.00 299.00 295.50 298.00 -1.75 1,306 22,124 +76
Sep01 001205 306.50 307.25 305.50 307.00 -1.75 116 1,075 +74
Total Volume and Open Interest 32,237 136,450 -1,742
Wheat(KCBT)
Dec00 001205 311.50 312.00 310.50 310.50 -2.50 851 3,051 -976
Mar01 001205 326.00 326.75 324.00 325.25 -2.50 4,689 57,026 +1,445
May01 001205 335.00 335.75 333.75 334.50 -2.00 226 4,368 +88
Jul01 001205 343.75 343.75 341.75 342.25 -2.00 467 9,630 +32
Sep01 001205 349.50 349.75 349.50 349.75 -2.25 10 307 -1
Total Volume and Open Interest 6,243 74,490 +589
Wheat(MGE)
Dec00 001205 316.00 316.00 315.50 315.50 -0.50 17 32 -101
Mar01 001205 329.50 329.50 327.00 329.00 -1.00 1,471 17,397 +996
May01 001205 337.50 337.75 335.50 337.50 -0.25 193 2,797 +111
Jul01 001205 345.00 345.00 343.00 344.25 -1.00 472 2,451 +190
Sep01 001205 352.00 352.00 352.00 352.00 -1.25 0 596 -100
Total Volume and Open Interest 2,153 23,480 +1,096
Oats(CBOT)
Dec00 001205 99.25 101.25 99.25 100.75 +1.25 131 257 -284
Mar01 001205 110.25 111.50 109.75 111.25 +1.00 354 10,853 +32
May01 001205 116.25 117.50 116.25 117.25 +1.00 17 1,129 +7
Jul01 001205 121.75 123.25 121.75 123.25 +1.25 2 819 +1
Total Volume and Open Interest 649 14,201 -244
Rough Rice(CBOT)
Jan01 001205 6.18 6.22 6.13 6.19 +0.03 178 3,150 -35
Mar01 001205 6.46 6.49 6.43 6.46 +0.02 35 1,475 +19
May01 001205 6.69 6.69 6.69 6.69 +0.01 0 579 +0
Jul01 001205 6.89 6.89 6.89 6.89 +0.01 0 557 +0
Total Volume and Open Interest 213 5,984 -16
Live Cattle(CME)
Dec00 001205 73.425 74.050 73.425 73.925 +0.550 10,481 23,021 -10,288
Feb01 001205 75.300 75.750 75.200 75.625 +0.350 12,575 64,966 +1,034
Apr01 001205 76.400 76.650 76.150 76.525 +0.150 4,598 25,696 +645
Jun01 001205 72.800 73.050 72.650 72.950 +0.150 1,768 9,556 +311
Aug01 001205 72.900 73.225 72.750 73.100 +0.200 542 8,502 +73
Oct01 001205 74.550 74.750 74.550 74.600 -0.050 56 1,630 +29
Total Volume and Open Interest 30,060 133,833 -8,188
Feeder Cattle(CME)
Jan01 001205 89.925 90.225 89.850 89.950 unch 2,105 8,122 +83
Mar01 001205 89.200 89.450 89.050 89.225 -0.075 1,091 4,422 +441
Apr01 001205 88.800 89.025 88.700 88.850 -0.125 455 1,599 +108
May01 001205 88.400 88.575 88.300 88.500 -0.075 165 1,755 +99
Aug01 001205 88.600 88.775 88.550 88.700 -0.150 142 804 +77
Sep01 001205 88.500 88.650 88.500 88.650 -0.050 46 179 +34
Oct01 001205 88.525 88.575 88.500 88.575 unch 8 85 +7
Total Volume and Open Interest 4,016 17,004 +853
Lean Hogs(CME)
Dec00 001205 55.600 55.725 54.825 54.950 -0.325 2,832 9,917 -134
Feb01 001205 58.550 59.150 58.275 58.850 +0.550 6,875 24,275 +2,605
Apr01 001205 57.550 58.050 57.200 57.900 +0.450 1,319 5,794 +482
Jun01 001205 63.500 64.000 63.250 64.000 +0.475 577 3,561 +273
Jul01 001205 61.600 62.000 61.450 62.000 +0.300 407 1,020 +108
Aug01 001205 59.200 59.425 59.200 59.350 unch 114 471 -18
Oct01 001205 51.000 51.250 50.900 51.250 unch 78 919 +77
Dec01 001205 47.750 47.975 47.650 47.800 +0.100 61 827 +52
Total Volume and Open Interest 12,266 46,788 +3,448
Pork Bellies(CME)
Feb01 001205 64.300 64.800 63.400 63.550 -0.400 917 2,106 -174
Mar01 001205 63.850 64.750 63.200 63.200 -0.500 43 154 +4
May01 001205 65.500 65.700 64.000 64.375 +0.125 11 144 -6
Jul01 001205 64.800 65.800 64.800 64.800 unch 14 68 +10
Aug01 001205 66.000 66.050 65.500 65.500 +0.750 4 20 +0
Total Volume and Open Interest 989 2,492 -166
Cocoa(NYBOT)
Dec00 001205 725 725 708 708 -8 11 73 +2
Mar01 001205 738 744 730 733 -5 2,834 48,812 -372
May01 001205 760 765 751 755 -4 354 17,955 +39
Jul01 001205 784 785 772 776 -3 89 14,584 -20
Sep01 001205 804 806 796 796 -4 26 11,643 -1
Dec01 001205 826 826 826 826 -5 2 13,039 -1
Mar02 001205 865 867 855 855 -5 65 11,633 +15
Total Volume and Open Interest 3,381 138,545 -338
Coffee "C"(NYBOT)
Dec00 001205 67.00 67.00 66.25 66.50 -0.80 147 685 -61
Mar01 001205 71.25 71.60 69.75 70.90 -0.90 5,941 31,367 +397
May01 001205 74.25 74.65 73.00 74.00 -0.85 468 5,229 +18
Jul01 001205 77.25 77.65 76.20 76.90 -0.95 257 2,461 +125
Sep01 001205 80.25 80.75 79.50 79.90 -0.95 68 2,568 -8
Dec01 001205 84.75 85.00 83.90 84.25 -0.80 44 1,795 +5
Total Volume and Open Interest 6,925 44,122 +476
Orange Juice(NYBOT)
Jan01 001205 84.50 84.50 80.25 83.75 -2.55 8,434 17,441 +644
Mar01 001205 84.50 87.60 82.55 86.85 -0.65 1,320 10,815 +40
May01 001205 86.00 90.20 85.50 89.55 -0.85 207 1,815 -78
Jul01 001205 88.15 92.30 88.15 92.30 -0.85 10 747 -7
Sep01 001205 95.00 95.00 94.80 94.80 -1.05 6 325 -5
Total Volume and Open Interest 9,986 31,590 +594
Sugar #11(NYBOT)
Mar01 001205 9.96 9.98 9.60 9.71 -0.15 7,262 71,519 -518
May01 001205 9.40 9.41 9.11 9.20 -0.12 372 18,601 -140
Jul01 001205 8.82 8.82 8.59 8.60 -0.12 377 23,152 -56
Oct01 001205 8.40 8.40 8.20 8.22 -0.08 336 19,923 +67
Mar02 001205 8.29 8.29 8.12 8.12 -0.06 27 8,411 +0
Total Volume and Open Interest 8,375 143,996 -647
London Cocoa(LCE)
Dec00 001205 555 559 552 557 +3 1,579 24,090 +355
Mar01 001205 570 573 566 570 +2 1,708 58,096 -111
May01 001205 583 586 581 583 +1 180 31,796 +39
Jul01 001205 598 601 595 598 +2 117 13,823 -107
Sep01 001205 612 614 608 612 +2 125 21,725 +73
Dec01 001205 640 640 635 638 +1 4 8,888 +0
Mar02 001205 663 665 659 661 unch 11 17,252 +0
Total Volume and Open Interest 3,733 194,390 +250
London Coffee(LCE)
Jan01 001205 568.00 570.00 551.00 555.00 -17.00 2,629 24,873 -277
Mar01 001205 593.00 593.00 575.00 577.00 -16.00 2,307 15,649 +564
May01 001205 615.00 615.00 599.00 602.00 -13.00 540 7,141 +60
Jul01 001205 638.00 638.00 625.00 628.00 -13.00 180 3,235 +137
Sep01 001205 667.00 667.00 646.00 653.00 -11.00 30 1,787 +29
Nov01 001205 681.00 681.00 672.00 672.00 -14.00 2 3,734 -12
Total Volume and Open Interest 5,717 56,523 +528
London Sugar(LCE)
Dec00 001115 225.50 233.60 224.60 225.00 -0.30 902 2,074 -764
Mar01 001205 245.00 247.00 241.50 243.00 -2.00 1,380 23,147 +88
May01 001205 242.70 244.00 239.00 239.50 -2.00 183 4,486 -22
Aug01 001205 234.50 234.50 234.50 234.50 -2.00 15 6,863 +10
Oct01 001205 227.50 227.50 227.50 227.50 -2.00 30 2,481 +0
Total Volume and Open Interest 1,728 38,299 +76
Cotton(NYBOT)
Dec00 001205 64.00 64.50 64.00 64.35 -0.30 18 68 -21
Mar01 001205 67.80 67.80 67.05 67.35 -0.50 2,527 35,952 -201
May01 001205 68.90 68.90 68.40 68.78 -0.52 464 11,762 +216
Jul01 001205 69.85 69.85 69.51 69.80 -0.40 147 6,926 +9
Oct01 001205 66.60 66.60 66.60 66.60 -0.20 4,000 788 +0
Dec01 001205 65.90 66.10 65.80 66.10 -0.10 70 6,555 +45
Total Volume and Open Interest 11,226 62,245 +48
Lumber(CME)
Jan01 001205 224.0 229.0 224.0 226.2 -1.0 594 2,217 +32
Mar01 001205 235.0 237.3 234.2 235.4 -1.0 287 1,255 +29
May01 001205 240.9 242.2 239.1 241.0 -0.1 73 489 +13
Jul01 001205 247.0 248.5 245.0 245.2 +2.0 1 93 +4
Total Volume and Open Interest 960 4,092 +78
Crude Oil(NYM)
Jan01 001205 31.25 31.26 29.50 29.53 -1.69 92,267 122,321 -9,581
Feb01 001205 30.47 30.48 28.95 29.03 -1.44 41,463 57,216 +1,810
Mar01 001205 29.70 29.70 28.45 28.48 -1.27 15,765 34,461 +1,296
Apr01 001205 29.15 29.15 28.00 28.00 -1.12 4,990 26,305 +1,105
May01 001205 28.55 28.55 27.58 27.58 -0.97 3,214 15,732 -365
Jun01 001205 28.00 28.00 27.20 27.20 -0.85 4,150 28,060 -777
Jul01 001205 27.01 27.01 26.84 26.84 -0.74 695 11,542 -149
Aug01 001205 26.65 27.05 26.51 26.51 -0.66 685 10,928 +192
Sep01 001205 26.40 26.50 26.19 26.19 -0.58 466 11,806 +54
Oct01 001205 25.88 25.88 25.88 25.88 -0.55 256 8,503 -43
Total Volume and Open Interest 172,669 474,298 -5,290
Heating Oil(NYM)
Jan01 001205 99.50 100.90 97.50 97.66 -3.18 35,608 54,958 -2,431
Feb01 001205 94.00 94.50 92.00 92.20 -2.37 13,479 26,560 +310
Mar01 001205 87.00 87.50 85.40 85.40 -2.07 3,543 17,748 +127
Apr01 001205 80.20 80.70 78.70 78.70 -2.02 1,478 9,282 +204
May01 001205 75.20 75.50 73.50 73.50 -1.87 604 6,286 -44
Jun01 001205 73.25 73.25 71.50 71.50 -1.67 275 5,619 -42
Jul01 001205 71.90 72.20 70.55 70.55 -1.52 129 3,125 +34
Aug01 001205 71.55 71.90 70.30 70.30 -1.42 119 3,710 +67
Sep01 001205 72.00 72.50 70.80 70.80 -1.37 280 1,784 +207
Oct01 001205 73.50 73.50 71.25 71.25 -1.32 19 1,094 +0
Total Volume and Open Interest 55,791 136,797 -1,521
Unleaded Gas(NYM)
Jan01 001205 80.00 80.10 76.00 76.22 -3.98 19,382 31,162 +101
Feb01 001205 80.40 80.50 76.70 77.03 -3.88 7,275 11,103 +393
Mar01 001205 79.90 80.00 77.50 77.63 -3.88 2,296 10,260 +291
Apr01 001205 85.90 85.90 82.78 82.78 -3.77 1,878 7,273 +641
May01 001205 85.00 85.00 82.18 82.18 -3.67 1,389 7,134 +349
Jun01 001205 83.30 83.30 81.23 81.23 -3.57 194 4,029 +8
Jul01 001205 82.00 82.00 79.73 79.73 -3.47 163 2,264 +81
Aug01 001205 79.80 79.80 77.63 77.63 -3.27 548 5,384 +204
Total Volume and Open Interest 33,788 82,199 +828
Natural Gas(NYM)
Jan01 001205 7.660 7.950 7.300 7.384 -0.049 36,594 55,144 -2,817
Feb01 001205 7.450 7.600 7.010 7.097 -0.093 14,685 32,896 -2,469
Mar01 001205 7.000 7.010 6.480 6.535 -0.085 6,270 37,263 -441
Apr01 001205 6.050 6.100 5.545 5.545 -0.160 4,015 23,740 +54
May01 001205 5.550 5.550 5.100 5.110 -0.170 3,543 20,829 +800
Jun01 001205 5.450 5.470 5.042 5.042 -0.168 3,074 16,279 +1,285
Jul01 001205 5.450 5.450 5.010 5.010 -0.160 3,812 11,751 +606
Aug01 001205 5.260 5.300 4.972 4.972 -0.153 1,115 16,707 +374
Total Volume and Open Interest 81,015 393,569 +2,051
Brent Crude Oil(IPE)
Jan01 001205 29.55 29.65 27.65 27.79 -1.55 38,634 52,153 -3,652
Feb01 001205 29.15 29.20 27.60 27.77 -1.08 19,328 64,286 -837
Mar01 001205 28.45 28.55 27.20 27.29 -0.90 6,191 55,816 +1,406
Apr01 001205 27.60 27.86 26.75 26.75 -0.79 2,600 35,236 +1,007
May01 001205 27.35 27.40 26.30 26.30 -0.72 1,430 9,115 +34
Jun01 001205 26.86 26.90 25.91 25.91 -0.67 1,356 19,054 -101
Jul01 001205 26.35 26.35 25.55 25.55 -0.63 915 9,160 +900
Aug01 001205 25.70 25.70 25.25 25.25 -0.61 0 10,353 +0
Total Volume and Open Interest 70,604 302,933 -1,293
Gas Oil(IPE)
Dec00 001205 292.00 292.50 280.00 282.25 -11.00 15,487 22,139 -1,626
Jan01 001205 281.75 284.50 272.50 276.00 -9.50 13,220 30,801 +1,395
Feb01 001205 273.25 274.00 264.50 266.50 -8.50 2,599 11,267 +597
Mar01 001205 261.50 262.00 254.50 255.00 -9.00 1,240 7,704 -397
Apr01 001205 248.50 248.50 243.25 243.50 -8.50 216 4,955 -70
May01 001205 234.75 234.75 233.75 233.75 -7.75 100 1,640 -104
Jun01 001205 234.00 234.25 227.75 227.75 -6.50 1,478 10,526 +639
Jul01 001205 228.00 228.00 226.00 226.00 -5.50 4 4,314 +0
Total Volume and Open Interest 34,510 102,285 +550
US Dollar Index(NYBOT)
Dec00 001205 113.88 114.56 113.66 114.46 +0.81 1,329 6,325 +2,458
Mar01 001205 113.70 114.36 113.51 114.25 +0.81 1,329 6,325 +63
Jun01 001205 114.04 114.04 114.04 114.04 +0.81 1,329 6,325 +63
Total Volume and Open Interest 1,239 6,325 +63
Australian Dollar(IMM)
Dec00 001205 54.12 54.32 53.97 54.07 -0.32 5,087 21,906 -596
Mar01 001205 54.19 54.35 54.02 54.14 -0.31 1,069 3,202 +434
Jun01 001205 54.20 54.21 54.20 54.21 -0.30 2 15 +5
Total Volume and Open Interest 6,159 25,135 -157
British Pound(IMM)
Dec00 001205 144.42 144.62 143.42 143.46 -1.86 8,099 33,766 -1,483
Mar01 001205 144.70 144.94 143.66 143.72 -1.88 725 1,062 +362
Jun01 001205 144.00 144.00 144.00 144.00 -1.88 0 2 +0
Total Volume and Open Interest 8,824 34,830 -1,121
Canadian Dollar(IMM)
Dec00 001205 64.90 64.92 64.66 64.85 +0.04 9,518 58,822 -1,830
Mar01 001205 65.06 65.06 64.79 64.98 +0.04 1,594 8,364 +787
Jun01 001205 65.00 65.09 64.89 65.09 +0.04 1,030 3,058 +248
Sep01 001205 65.12 65.19 65.10 65.19 +0.04 426 918 +100
Total Volume and Open Interest 12,572 71,561 -692
Japanese Yen(IMM)
Dec00 001205 90.45 90.76 90.13 90.15 -0.07 12,555 75,867 -920
Mar01 001205 91.75 92.15 91.46 91.50 -0.08 3,505 5,373 +2,699
Jun01 001205 92.83 93.20 92.83 92.83 -0.10 2 38 +0
Total Volume and Open Interest 16,063 81,431 +1,779
Swiss Franc(IMM)
Dec00 001205 58.40 58.60 58.26 58.41 -0.47 29,014 50,439 +2,993
Mar01 001205 58.88 59.03 58.72 58.87 -0.47 6,556 8,948 +6,986
Jun01 001205 59.25 59.40 59.17 59.27 -0.47 13 20 +8
Total Volume and Open Interest 35,583 59,408 +9,987
EuroFX(IMM)
Dec00 001205 88.14 88.63 87.92 88.11 -0.69 31,713 84,795 -1,031
Mar01 001205 88.52 88.95 88.28 88.46 -0.70 5,619 7,802 +4,464
Total Volume and Open Interest 37,332 92,597 +3,433
Mexican Peso(IMM)
Dec00 001205 10640.0 10650.0 10570.0 10590.0 +5.0 3,507 17,086 -148
Mar01 001205 10325.0 10355.0 10295.0 10305.0 +17.0 1,231 6,001 +385
Total Volume and Open Interest 4,793 31,299 +237
30-Year T-Bonds(CBOT)
Dec00 001205 101~23 102~24 101~18 102~22 +0~27 31,209 94,356 -16,300
Mar01 001205 101~22 102~28 101~19 102~24 +0~27 119,340 363,533 +14,432
Jun01 001205 102~16 102~24 102~16 102~21 +0~26 93 648 +84
Total Volume and Open Interest 150,642 458,730 -1,784
Municipal Bonds(CBOT)
Dec00 001205 100~18 101~06 100~18 101~04 +0~17 1,187 14,574 -758
Mar01 001205 100~02 100~22 100~00 100~20 +0~17 1,011 5,130 +591
Total Volume and Open Interest 2,198 19,704 -167
10-Year T-Notes(CBOT)
Dec00 001205 102~115 103~010 102~105 102~315 +0~175 21,102 71,073 -21,944
Mar01 001205 102~170 103~070 102~150 103~050 +0~170 109,049 415,549 +13,622
Total Volume and Open Interest 130,151 487,542 -8,322
5-Year T-Notes(CBOT)
Dec00 001205 101~270 102~070 101~260 102~065 +0~130 15,558 92,360 -9,291
Mar01 001205 101~285 102~080 101~275 102~080 +0~125 67,615 318,374 +9,735
Jun01 001205 102~160 102~160 102~160 102~160 +0~155      
Total Volume and Open Interest 83,173 410,734 +444
2 Year T-Notes(CBOT)
Dec00 001205 100~076 100~101 100~076 100~101 +0~029 828 4,368 -2,780
Mar01 001205 100~106 101~011 100~104 101~009 +0~033 7,014 68,001 +1,964
Total Volume and Open Interest 7,842 72,369 -816
3-Mth T-Bills(IMM)
Mar01 001205 94.22 94.35 94.22 94.32 +0.10 329 1,531 +9
Total Volume and Open Interest 700 2,678 -18
Eurodollars(IMM)
Dec00 001205 93.350 93.400 93.350 93.397 +0.045 42,727 480,097 -896
Mar01 001205 93.690 93.805 93.690 93.795 +0.100 101,782 547,132 +8,689
Jun01 001205 93.855 93.990 93.855 93.985 +0.125 62,189 423,768 +10,048
Sep01 001205 93.935 94.075 93.935 94.070 +0.130 78,695 438,492 +7,068
Dec01 001205 93.870 94.010 93.870 94.000 +0.130 26,072 276,334 +3,753
Mar02 001205 93.915 94.060 93.915 94.055 +0.130 21,846 230,165 +4,594
Jun02 001205 93.865 94.000 93.865 93.995 +0.130 13,896 159,734 +1,547
Sep02 001205 93.810 93.935 93.810 93.930 +0.125 10,940 122,830 +194
Dec02 001205 93.680 93.810 93.680 93.810 +0.130 6,130 94,066 +1,529
Mar03 001205 93.700 93.830 93.700 93.830 +0.130 5,990 78,467 +351
Jun03 001205 93.650 93.780 93.650 93.780 +0.130 4,727 62,887 +174
Sep03 001205 93.600 93.730 93.600 93.730 +0.130 4,643 59,442 +1,120
Total Volume and Open Interest 400,254 3,379,506 +39,049
3-Mth Euro-Yen(IMM)
Dec00 001205 99.43 99.44 99.43 99.43 unch 1,366 14,625 +906
Mar01 001205 99.53 99.54 99.53 99.53 +0.02 1,107 24,578 -1,134
Jun01 001205 99.54 99.56 99.54 99.56 +0.02 2,226 13,357 +1,248
Sep01 001205 99.53 99.53 99.51 99.51 +0.01 401 9,488 +274
Dec01 001205 99.42 99.43 99.42 99.43 +0.02 298 5,683 +0
Mar02 001205 99.39 99.39 99.38 99.38 +0.02 251 2,983 -314
Jun02 001205 99.32 99.32 99.32 99.32 +0.01 131 1,008 +123
Sep02 001205 99.21 99.21 99.21 99.21 unch 0 967 +78
Dec02 001205 99.08 99.08 99.08 99.08 unch 0 32 +0
Mar03 001205 99.02 99.02 99.02 99.02 unch      
Total Volume and Open Interest 5,780 72,721 +1,181
3-Mth Euro-Yen(SIMEX)
Dec00 001205 99.43 99.44 99.43 99.43 unch 0 94,908 +0
Mar01 001205 99.52 99.53 99.51 99.53 unch 0 100,253 +0
Jun01 001205 99.54 99.56 99.53 99.54 unch 0 87,056 +0
Sep01 001205 99.49 99.51 99.49 99.51 +0.01 0 68,884 +0
Dec01 001205 99.40 99.42 99.38 99.41 +0.01 0 27,287 +0
Mar02 001205 99.36 99.39 99.36 99.38 unch 0 15,212 +0
Jun02 001205 99.29 99.32 99.29 99.31 unch 0 8,660 +0
Sep02 001205 99.21 99.21 99.21 99.21 +0.01 0 6,280 +0
Total Volume and Open Interest 0 417,759 +0
German Euro-Bund(EUREX)
Dec00 001205 107.45 107.64 107.22 107.61 +0.06 836,876 619,723 +5,429
Mar01 001205 107.72 107.90 107.48 107.90 +0.10 222,943 228,403 +39,566
Jun01 001205 107.29 107.66 107.29 107.66 +0.15 4,465 2,693 +175
Total Volume and Open Interest 1,064,284 850,819 +45,170
German Euro-Bobl(EUREX)
Dec00 001205 104.97 105.19 104.82 105.16 +0.14 336,509 331,685 -17,545
Mar01 001205 104.84 104.92 104.61 104.90 +0.11 98,915 99,858 +21,865
Jun01 001205 104.75 104.93 104.75 104.86 +0.14 0 856 +0
Total Volume and Open Interest 435,424 432,399 +4,320
Long Gilt(LIFFE)
Dec00 001205 116~00 116~03 115~27 116~03 -0~02 10,299 16,994 -4,732
Mar01 001205 115~20 115~25 115~15 115~24 -0~01 21,791 72,255 +3,762
Total Volume and Open Interest 32,090 89,249 -970
3-Mth Short Sterling(LIFFE)
Dec00 001205 93.99 94.00 93.98 93.99 unch 12,663 155,734 +1,073
Mar01 001205 94.11 94.15 94.09 94.14 +0.02 18,106 199,560 +124
Jun01 001205 94.23 94.27 94.20 94.26 +0.03 14,108 150,119 -536
Total Volume and Open Interest 73,476 1,061,290 +2,924
3-Mth Euribor(LIFFE)
Dec00 001205 94.990 95.020 94.980 95.015 +0.020 55,065 286,989 +5,778
Mar01 001205 95.055 95.110 95.045 95.105 +0.035 84,576 317,546 +7,441
Jun01 001205 95.150 95.215 95.125 95.205 +0.055 39,552 234,539 +3,348
Total Volume and Open Interest 311,967 1,509,571 +31,255
3-Mth Aus T-Bills(SFE)
Dec00 001205 93.77 93.79 93.76 93.79 +0.03 13,193 184,786 -2,772
Mar01 001205 93.96 94.04 93.96 94.03 +0.08 7,520 163,743 +3,811
Jun01 001205 94.05 94.13 94.05 94.12 +0.09 1,698 47,381 +1,124
Sep01 001205 94.10 94.18 94.09 94.18 +0.10 834 25,397 +93
Dec01 001205 94.09 94.17 94.09 94.17 +0.09 125 14,678 -770
Mar02 001205 94.06 94.14 94.06 94.14 +0.10 51 9,452 -300
Jun02 001205 93.96 94.05 93.96 94.05 +0.09 421 6,269 +346
Sep02 001205 93.88 93.95 93.88 93.95 +0.07 116 5,286 +80
Dec02 001205 93.87 93.87 93.87 93.87 +0.07 1 2,327 +0
Mar03 001205 93.82 93.82 93.82 93.82 +0.06 30 1,364 +0
Total Volume and Open Interest 24,071 464,503 +1,657
10-Year Aus T-Bonds(SFE)
Dec00 001205 94.23 94.29 94.21 94.29 +0.07 2,750 165,868 -2,914
Mar01 001205 94.25 94.30 94.25 94.29 +0.04 48 707 -34
Total Volume and Open Interest 2,843 166,575 -2,948
3-Year Aus T-Bonds(SFE)
Dec00 001205 94.36 94.44 94.34 94.43 +0.07 9,383 519,139 -4,994
Mar01 001205 94.40 94.47 94.40 94.47 +0.07 688 2,116 +688
Total Volume and Open Interest 10,071 521,255 -4,306
Gold(CMX)
Dec00 001205 270.0 271.0 269.9 270.4 -0.3 332 1,464 -524
Feb01 001205 273.4 273.9 272.6 273.3 -0.5 15,584 75,067 -966
Apr01 001205 276.3 276.3 275.3 275.8 -0.6 813 6,573 -197
Jun01 001205 279.0 279.0 277.6 278.3 -0.7 128 11,913 -31
Aug01 001205 280.6 280.6 280.6 280.6 -0.7 105 3,182 +105
Oct01 001205 282.6 282.6 282.6 282.6 -0.7 0 693 +0
Total Volume and Open Interest 17,255 115,481 -1,523
Silver(CMX)
Dec00 001205 467.5 471.5 467.5 470.4 -1.0 208 932 -175
Mar01 001205 477.5 480.5 476.5 478.3 -1.2 10,788 56,453 +4
May01 001205 482.5 482.9 482.0 482.9 -1.2 30 2,245 +6
Jul01 001205 487.5 487.6 487.5 487.6 -1.2 64 3,636 -17
Sep01 001205 493.0 493.0 490.5 492.3 -1.2 0 3,085 +0
Total Volume and Open Interest 11,179 73,683 -214
Platinum(NYM)
Jan01 001205 618.1 620.0 605.5 607.4 -14.7 1,012 8,382 -51
Apr01 001205 610.0 610.0 598.0 598.9 -14.7 185 552 +164
Total Volume and Open Interest 1,197 8,944 +118
Palladium(NYME)
Dec00 001205 866.50 866.50 866.50 866.50 -12.00 0 12 -28
Mar01 001205 876.50 878.00 868.00 868.00 -12.00 162 1,645 +30
Jun01 001205 863.00 863.00 863.00 863.00 -12.00 0 135 +0
Total Volume and Open Interest 162 1,792 +2
Copper(CMX)
Dec00 001205 86.25 87.00 85.70 86.90 +0.85 829 7,081 -1,359
Mar01 001205 86.20 87.20 85.75 86.90 +0.70 5,331 36,544 -391
May01 001205 85.70 86.50 85.40 86.40 +0.50 92 3,646 +49
Jul01 001205 85.50 86.50 85.45 86.25 +0.60 264 4,786 -38
Sep01 001205 85.50 86.15 85.40 86.15 +0.60 2 2,183 -1
Total Volume and Open Interest 7,406 73,918 -1,225
DJIA Index(CBOT)
Dec00 001205 10675 10934 10670 10890 +280 15,928 19,495 -70
Mar01 001205 10830 11073 10815 11032 +283 889 1,804 +440
Jun01 001205 11010 11200 11000 11169 +284 0 5 +0
Total Volume and Open Interest 16,817 21,311 +370
S & P 500(CME)
Dec00 001205 1344.00 1382.00 1342.00 1374.20 +43.70 97,094 359,996 -2,826
Mar01 001205 1363.50 1400.50 1362.50 1394.60 +44.40 56,570 130,440 +19,420
Jun01 001205 1388.00 1417.30 1388.00 1414.10 +44.80 126 2,913 +26
Sep01 001205 1410.70 1440.30 1410.70 1433.90 +45.10 70 575 -172
Total Volume and Open Interest 153,907 494,331 +16,470
S & P 500 E-Mini(Globex)
Dec00 001205 1331.50 1380.25 1329.00 1374.25 +43.75 92,525 77,257 +1,056
Mar01 001205 1350.25 1400.25 1350.00 1394.50 +44.25 552 1,035 +464
Total Volume and Open Interest 93,077 78,292 +1,570
NASDAQ 100(CME)
Dec00 001205 2660.00 2859.00 2637.00 2840.50 +283.00 19,067 47,555 +686
Mar01 001205 2685.00 2890.00 2685.00 2885.50 +287.00 1,845 4,975 +928
Jun01 001205 2930.50 2930.50 2930.50 2930.50 +291.00 0 1 +0
Total Volume and Open Interest 20,912 52,531 +1,614
NASDAQ 100 E-Mini(GLOBEX)
Dec00 001205 2563.0 2857.0 2530.0 2840.5 +283.0 93,602 77,245 -2,384
Mar01 001205 2683.5 2899.0 2586.0 2885.5 +287.0 324 447 +114
Total Volume and Open Interest 93,926 77,692 +1,730
NYSE Composite(NYBOT)
Dec00 001205 642.25 654.75 642.25 652.75 +14.20      
Mar01 001205 652.50 663.00 652.50 661.50 +14.20      
Jun01 001205 670.25 670.25 670.25 670.25 +14.20      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Dec00 001205 498.50 508.25 496.50 507.25 +15.85 3,529 17,316 +616
Mar01 001205 506.50 517.00 506.50 514.65 +15.95 705 1,078 +356
Jun01 001205 521.85 521.85 521.85 521.85 +15.95 0 1 +0
Total Volume and Open Interest 4,234 18,395 +972
Russell 2000(CME)
Dec00 001205 459.00 474.00 457.55 473.75 +19.50 3,601 15,520 +522
Mar01 001205 482.00 482.00 480.15 480.15 +19.70 52 315 +24
Jun01 001205 487.75 487.75 487.75 487.75 +19.50      
Total Volume and Open Interest 3,653 15,835 +546
Value Line(KCBT)
Dec00 001205 1083.00 1104.00 1082.00 1104.00 +33.75 32 230 +10
Total Volume and Open Interest 35 241 +10
Nikkei 225(CME)
Dec00 001205 14780 15000 14760 14955 +75 5,188 18,660 +2,130
Mar01 001205 14850 15080 14810 15010 +85 4,228 4,009 +3,327
Total Volume and Open Interest 9,416 22,671 +5,457
Nikkei 225(SIMEX)
Dec00 001205 14950 15120 14710 14755 -125 19,881 86,699 -5,211
Mar01 001205 14990 15090 14740 14770 -130 8,448 19,246 +8,640
Jun01 001205 14750 14750 14750 14750 -130 900 1,225 +425
Total Volume and Open Interest 21,113 108,465 +4,154
CAC 40(MATIF)
Dec00 001205 5860.0 6045.0 5830.0 6038.0 +198.0 48,294 311,962 +8,686
Jan01 001205 6036.0 6059.0 6036.0 6036.0 +204.5 36 1,222 +22
Feb01 001205 5920.0 6084.0 5920.0 6068.0 +179.0 169 41 +41
Total Volume and Open Interest 48,894 331,886 +8,974
DAX Index(EUREX)
Dec00 001205 6482.0 6644.5 6474.0 6633.0 +193.5 47,443 174,258 +3,084
Mar01 001205 6565.0 6716.0 6560.0 6711.5 +195.5 4,316 17,210 +1,137
Jun01 001205 6652.0 6782.5 6647.0 6777.5 +196.5 359 9,900 +163
Total Volume and Open Interest 52,118 201,368 +4,384
FT-SE 100(LIFFE)
Dec00 001205 6210.50 6330.00 6210.00 6327.50 +141.50 25,107 228,122 -455
Mar01 001205 6260.00 6375.00 6259.00 6372.50 +143.00 2,137 43,824 +1,987
Jun01 001205 6380.50 6438.50 6380.50 6438.50 +144.50 0 8,256 +0
Total Volume and Open Interest 27,244 280,202 +1,532
SPI 200(SFE)
Dec00 001205 3333.0 3356.0 3326.0 3338.0 +23.0 6,122 142,501 +1,400
Mar01 001205 3356.0 3376.0 3356.0 3359.0 +21.0 24 6,413 -81
Jun01 001205 3386.0 3386.0 3386.0 3386.0 +21.0 0 174 +0
Total Volume and Open Interest 6,146 149,101 +1,319
GSCI(CME)
Dec00 001205 251.75 254.50 245.15 245.65 -6.65 687 33,923 -391
Jan01 001205 246.90 250.00 241.50 241.50 -6.10 23 777 +16
Feb01 001205 236.00 241.20 236.00 236.00 -5.00 0 16 +0
Total Volume and Open Interest 710 34,716 -375
Bridge CRB Index(NYBOT)
Jan01 001205 230.75 230.75 228.50 229.50 -1.75 93 477 -18
Feb01 001205 228.50 228.50 226.50 227.50 -1.75 7 659 -2
Apr01 001205 225.50 225.50 225.50 225.50 -1.75 3 305 +1
Total Volume and Open Interest 253 1,441 -19
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