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 December 13, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan01 001213 506.50 509.25 505.00 506.50 -0.75 26,348 72,218 -1,342
Mar01 001213 514.50 518.50 514.25 516.25 +0.75 9,836 51,305 +990
May01 001213 520.00 524.50 520.00 522.00 +1.25 3,575 22,689 -315
Jul01 001213 526.00 529.75 525.50 527.50 +1.50 3,906 27,755 +915
Aug01 001213 526.00 529.50 525.50 526.50 +1.25 215 1,426 +80
Sep01 001213 523.00 524.00 522.00 522.00 +2.00 23 575 -22
Nov01 001213 522.00 527.00 522.00 522.75 +0.75 1,117 9,863 +490
Total Volume and Open Interest 45,020 185,875 +796
Soybean Meal(CBOT)
Dec00 001213 193.50 194.80 191.40 194.40 +1.00 5,511 2,815 -2,294
Jan01 001213 190.00 190.50 188.80 189.70 -0.60 11,373 46,089 -456
Mar01 001213 186.50 187.80 185.60 186.20 -0.50 4,650 41,809 +887
May01 001213 182.70 183.50 181.60 182.50 -0.10 1,587 19,237 +335
Jul01 001213 181.00 181.50 180.20 180.70 -0.20 1,937 11,981 +96
Aug01 001213 179.00 179.50 178.00 178.20 unch 272 3,454 +137
Sep01 001213 177.80 178.80 177.00 178.00 +0.50 7 1,886 +4
Oct01 001213 175.50 175.50 174.60 174.60 +0.80 28 847 +33
Total Volume and Open Interest 25,502 130,909 -1,155
Soybean Oil(CBOT)
Dec00 001213 14.75 14.82 14.70 14.75 +0.03 531 349 -37
Jan01 001213 14.93 15.06 14.91 14.94 +0.03 6,506 38,226 +383
Mar01 001213 15.32 15.46 15.32 15.35 +0.03 3,827 49,870 +1,167
May01 001213 15.75 15.87 15.75 15.78 +0.06 1,028 15,592 +367
Jul01 001213 16.13 16.29 16.13 16.18 +0.06 1,537 12,688 +583
Aug01 001213 16.36 16.42 16.28 16.29 +0.06 163 2,740 +117
Sep01 001213 16.60 16.60 16.45 16.51 +0.15 7 2,334 +4
Oct01 001213 16.70 16.78 16.70 16.73 +0.07 0 2,353 +0
Total Volume and Open Interest 13,788 131,016 +2,746
Canola(WCE)
Jan01 001213 269.7 270.7 269.3 270.4 +0.7 6,409 26,992 -945
Mar01 001213 275.5 276.7 275.2 276.4 +0.8 3,938 27,957 -14
May01 001213 281.0 282.0 281.0 282.0 +1.4 26 3,392 +9
Jul01 001213 286.0 288.0 286.0 288.0 +1.6 180 4,505 +125
Aug01 001213 286.0 286.0 286.0 286.0 +0.5 0 58 +0
Total Volume and Open Interest 10,618 64,697 -775
Corn(CBOT)
Dec00 001213 206.25 208.00 205.75 207.50 +0.75 3,544 3,856 -1,701
Jan01 001213 208.00 209.50 208.00 209.50 +1.25 509 3,044 +270
Mar01 001213 216.00 218.00 215.50 217.50 +1.25 26,955 240,050 -1,815
May01 001213 224.00 226.25 223.75 225.50 +1.00 3,313 59,944 -4
Jul01 001213 231.75 233.75 231.25 233.50 +1.00 1,633 58,988 +155
Sep01 001213 239.75 241.25 239.50 240.50 +1.00 221 7,192 -15
Total Volume and Open Interest 38,601 409,551 -2,622
Wheat(CBOT)
Dec00 001213 254.00 256.50 254.00 255.00 +0.50 196 529 -560
Mar01 001213 269.50 272.50 269.25 270.25 -0.25 13,231 96,682 +17
May01 001213 280.50 283.25 280.50 281.00 -0.25 1,276 10,402 +494
Jul01 001213 290.50 293.50 290.00 291.50 -0.25 1,777 22,735 +641
Sep01 001213 301.00 302.50 301.00 301.25 unch 6 1,130 +5
Total Volume and Open Interest 16,571 134,549 +617
Wheat(KCBT)
Dec00 001213 302.50 305.25 302.50 304.25 +1.75 20 52 -46
Mar01 001213 315.50 318.50 315.00 316.00 unch 5,145 50,953 -1,260
May01 001213 324.50 327.50 324.25 325.50 +0.50 611 5,319 +297
Jul01 001213 333.00 336.00 332.50 333.50 unch 1,241 9,513 +84
Sep01 001213 342.50 342.50 342.00 342.00 +1.00 5 363 +4
Total Volume and Open Interest 7,022 66,318 -921
Wheat(MGE)
Dec00 001213 314.00 314.00 314.00 314.00 unch 0 6 +0
Mar01 001213 320.50 322.75 320.50 320.50 -0.50 2,239 17,084 -272
May01 001213 330.00 331.75 329.50 329.50 -1.00 542 3,473 +142
Jul01 001213 337.50 339.00 337.00 337.25 -0.50 410 2,346 +156
Sep01 001213 345.00 346.50 345.00 345.50 -0.25 24 679 +13
Total Volume and Open Interest 3,215 23,795 +39
Oats(CBOT)
Dec00 001213 101.00 101.25 101.00 101.25 -0.75 24 4 -24
Mar01 001213 110.00 110.50 110.00 110.00 unch 456 10,618 -190
May01 001213 116.50 116.75 116.00 116.00 unch 61 1,234 -14
Jul01 001213 122.25 122.50 122.00 122.00 +0.50 0 886 +0
Total Volume and Open Interest 568 14,006 -172
Rough Rice(CBOT)
Jan01 001213 6.15 6.15 6.12 6.12 -0.07 35 3,005 -10
Mar01 001213 6.40 6.42 6.37 6.38 -0.09 52 1,617 -65
May01 001213 6.66 6.66 6.60 6.60 -0.11 6 589 -4
Jul01 001213 6.87 6.87 6.82 6.82 -0.10 0 558 +0
Total Volume and Open Interest 93 5,990 -79
Live Cattle(CME)
Dec00 001213 76.875 77.200 76.400 77.025 +0.300 3,660 12,109 -1,587
Feb01 001213 77.500 77.775 77.050 77.500 unch 7,146 67,385 +1,192
Apr01 001213 78.225 78.475 77.900 78.425 +0.200 2,459 30,008 +1,050
Jun01 001213 74.150 74.450 74.000 74.350 +0.150 1,304 10,259 +283
Aug01 001213 74.175 74.450 74.000 74.275 +0.100 768 9,986 +311
Oct01 001213 75.675 75.800 75.400 75.775 +0.050 317 2,621 +296
Total Volume and Open Interest 15,770 133,067 +1,635
Feeder Cattle(CME)
Jan01 001213 91.375 91.425 91.000 91.225 -0.100 665 8,625 -47
Mar01 001213 90.325 90.375 89.950 90.200 -0.175 305 5,103 +20
Apr01 001213 89.850 89.900 89.550 89.875 -0.075 107 1,959 +60
May01 001213 89.025 89.250 88.750 89.200 unch 156 1,961 +90
Aug01 001213 89.200 89.450 89.050 89.350 +0.025 68 951 +44
Sep01 001213 88.950 89.200 88.950 89.200 -0.025 19 220 +19
Oct01 001213 89.000 89.000 88.950 89.000 -0.225 23 116 +18
Total Volume and Open Interest 1,356 19,006 +216
Lean Hogs(CME)
Dec00 001213 58.250 58.875 58.100 58.825 +0.950 2,870 6,200 -502
Feb01 001213 58.900 59.050 58.650 58.800 unch 4,292 28,477 -195
Apr01 001213 58.150 58.600 58.000 58.425 +0.300 840 6,002 +35
Jun01 001213 63.750 64.000 63.600 63.875 +0.025 239 4,189 -37
Jul01 001213 61.350 61.700 61.350 61.500 +0.150 62 1,248 +16
Aug01 001213 59.475 59.575 59.350 59.550 +0.050 14 610 +0
Oct01 001213 51.200 51.450 50.950 51.375 +0.075 30 1,086 +26
Dec01 001213 48.550 48.600 48.475 48.600 +0.100 1 999 +0
Total Volume and Open Interest 8,348 48,841 -657
Pork Bellies(CME)
Feb01 001213 67.575 68.200 66.400 66.700 -1.500 469 2,165 +3
Mar01 001213 67.550 68.000 66.550 66.650 -1.600 51 169 +11
May01 001213 68.850 69.550 67.800 67.800 -1.700 13 127 -9
Jul01 001213 68.500 70.050 68.500 68.750 -1.100 6 54 -5
Aug01 001213 68.000 68.000 67.750 67.875 -1.925 1 29 +1
Total Volume and Open Interest 540 2,544 +1
Cocoa(NYBOT)
Dec00 001213 702 702 692 692 +18 4 5 -3
Mar01 001213 720 726 718 723 +7 3,059 48,265 +246
May01 001213 742 745 739 742 +6 575 18,470 +109
Jul01 001213 765 766 760 763 +5 111 14,658 -17
Sep01 001213 786 786 783 783 +4 259 11,783 +180
Dec01 001213 814 816 810 810 +1 23 13,064 +19
Mar02 001213 844 845 838 838 +1 201 11,869 +122
Total Volume and Open Interest 4,363 139,175 +711
Coffee "C"(NYBOT)
Dec00 001213 64.75 65.00 63.75 63.75 -0.45 62 535 -9
Mar01 001213 68.25 68.90 67.75 68.00 -0.25 3,797 30,318 -379
May01 001213 71.40 71.80 71.00 71.05 -0.25 377 6,306 -90
Jul01 001213 74.50 74.85 74.10 74.10 -0.30 147 2,800 +6
Sep01 001213 77.50 77.50 77.00 77.00 -0.35 47 2,677 +19
Dec01 001213 82.00 82.00 81.25 81.25 -0.35 44 1,931 +4
Total Volume and Open Interest 4,521 44,640 -433
Orange Juice(NYBOT)
Jan01 001213 82.10 82.10 80.55 81.10 -2.15 2,837 12,671 -1,261
Mar01 001213 85.00 85.70 84.45 85.30 -1.85 3,053 15,373 +1,461
May01 001213 87.75 88.25 87.25 87.90 -1.90 209 2,263 +107
Jul01 001213 89.75 90.25 89.25 90.25 -1.75 72 825 +70
Sep01 001213 92.50 92.50 92.50 92.50 -1.75 0 326 +0
Total Volume and Open Interest 6,171 31,906 +377
Sugar #11(NYBOT)
Mar01 001213 9.68 9.73 9.36 9.41 -0.24 4,566 70,139 -87
May01 001213 9.21 9.27 8.98 8.99 -0.21 886 18,634 +253
Jul01 001213 8.69 8.70 8.46 8.47 -0.16 101 23,169 -20
Oct01 001213 8.31 8.32 8.08 8.08 -0.17 147 20,356 +41
Mar02 001213 8.22 8.22 8.00 8.00 -0.15 2 8,747 -1
Total Volume and Open Interest 5,702 143,581 +186
London Cocoa(LCE)
Dec00 001212 534 537 533 534 -4 3,911 13,944 -3,097
Mar01 001213 553 562 553 558 +5 8,720 60,099 +69
May01 001213 567 574 565 569 +4 2,030 32,669 -209
Jul01 001213 578 581 575 579 +1 636 15,744 +226
Sep01 001213 593 594 587 591 -1 976 21,808 -283
Dec01 001213 618 619 609 613 -2 144 9,288 +90
Mar02 001213 638 640 633 633 -3 4,633 22,435 +4,369
Total Volume and Open Interest 20,833 181,153 -10,106
London Coffee(LCE)
Jan01 001213 607.00 614.00 604.00 608.00 unch 2,380 23,855 -503
Mar01 001213 631.00 635.00 624.00 629.00 +1.00 1,766 19,469 +634
May01 001213 649.00 655.00 644.00 651.00 +1.00 494 8,001 +147
Jul01 001213 674.00 679.00 669.00 674.00 +3.00 105 3,552 +26
Sep01 001213 697.00 701.00 695.00 696.00 +3.00 87 2,005 +42
Nov01 001213 720.00 720.00 716.00 716.00 -1.00 56 3,774 +6
Total Volume and Open Interest 4,905 61,136 +355
London Sugar(LCE)
Dec00 001115 225.50 233.60 224.60 225.00 -0.30 902 2,074 -764
Mar01 001213 242.50 243.20 237.00 238.00 -4.40 724 23,429 +54
May01 001213 239.10 239.50 234.50 234.50 -4.40 113 4,592 +90
Aug01 001213 234.10 234.10 231.00 231.00 -4.10 20 6,901 +10
Oct01 001213 225.00 225.00 223.80 224.00 -3.80 5 2,496 +0
Total Volume and Open Interest 864 38,732 +156
Cotton(NYBOT)
Mar01 001213 65.60 65.95 64.95 65.03 -0.56 17,288 33,662 -1,005
May01 001213 67.40 67.65 66.75 66.85 -0.53 3,765 13,872 +773
Jul01 001213 68.51 68.70 68.05 68.20 -0.36 861 7,481 +262
Oct01 001213 65.50 65.50 65.05 65.10 -0.50 28 829 +9
Dec01 001213 64.90 64.90 64.15 64.35 -0.55 381 6,927 -3
Mar02 001213 65.75 65.75 65.50 65.50 -0.55 0 96 +0
Total Volume and Open Interest 44,823 63,004 +36
Lumber(CME)
Jan01 001213 217.3 220.2 216.5 220.0 +1.9 660 1,866 -151
Mar01 001213 229.5 233.5 229.0 233.1 +3.1 194 1,462 +39
May01 001213 236.7 240.3 236.7 239.5 +2.3 152 714 +34
Jul01 001213 245.2 247.6 245.1 247.3 +2.1 52 222 +30
Total Volume and Open Interest 1,058 4,308 -48
Crude Oil(NYM)
Jan01 001213 29.75 29.98 28.50 28.74 -0.94 60,269 73,924 -8,264
Feb01 001213 29.15 29.25 27.90 28.12 -0.98 42,644 77,977 +6,078
Mar01 001213 28.65 28.65 27.40 27.62 -0.95 9,834 35,499 +242
Apr01 001213 28.19 28.20 27.21 27.21 -0.93 3,453 25,445 +324
May01 001213 27.70 27.70 26.83 26.83 -0.92 2,437 17,153 -220
Jun01 001213 27.30 27.37 26.48 26.48 -0.92 3,225 30,738 +1,015
Jul01 001213 26.17 26.17 26.17 26.17 -0.91 620 12,367 +255
Aug01 001213 25.88 25.88 25.88 25.88 -0.90 211 10,858 +8
Sep01 001213 26.20 26.20 25.61 25.61 -0.89 258 11,612 -89
Oct01 001213 25.36 25.36 25.36 25.36 -0.88 898 7,633 -729
Total Volume and Open Interest 126,770 450,187 -1,474
Heating Oil(NYM)
Jan01 001213 96.25 97.85 90.50 90.97 -5.15 22,565 45,681 -503
Feb01 001213 92.90 94.10 88.25 88.56 -4.07 13,105 38,507 +2,594
Mar01 001213 85.90 87.00 82.30 82.46 -3.42 4,430 18,177 -104
Apr01 001213 78.60 80.20 76.31 76.31 -2.97 2,323 10,664 +276
May01 001213 75.20 75.40 72.06 72.06 -2.77 456 6,485 -134
Jun01 001213 72.60 73.75 70.21 70.21 -2.72 548 6,192 +224
Jul01 001213 72.20 72.20 69.41 69.41 -2.67 73 3,666 +82
Aug01 001213 72.40 72.40 69.21 69.21 -2.62 195 3,958 +156
Sep01 001213 72.40 72.40 69.76 69.76 -2.57 306 2,516 +40
Oct01 001213 72.95 72.95 70.31 70.31 -2.57 47 1,337 -24
Total Volume and Open Interest 44,184 145,411 +2,650
Unleaded Gas(NYM)
Jan01 001213 76.20 77.00 75.10 75.61 -0.92 12,866 25,309 -1,646
Feb01 001213 76.70 77.60 75.90 76.29 -1.01 7,378 16,038 +1,846
Mar01 001213 77.35 78.20 76.91 76.91 -1.01 2,316 11,198 +306
Apr01 001213 83.30 83.60 81.80 82.06 -1.31 1,906 11,490 +129
May01 001213 82.20 82.80 81.59 81.59 -1.31 304 8,426 +26
Jun01 001213 81.70 82.10 80.76 80.76 -1.31 743 5,557 +331
Jul01 001213 79.36 79.36 79.36 79.36 -1.41 186 2,739 +82
Aug01 001213 78.30 78.30 77.49 77.49 -1.43 56 6,704 +1
Total Volume and Open Interest 26,307 91,805 +1,305
Natural Gas(NYM)
Jan01 001213 7.820 8.350 7.500 7.537 -0.608 22,760 47,873 -2,112
Feb01 001213 7.600 8.250 7.450 7.527 -0.476 10,878 36,032 +740
Mar01 001213 7.000 7.700 7.000 7.227 -0.206 6,422 36,333 -70
Apr01 001213 5.070 5.500 5.050 5.227 -0.206 6,497 23,100 -1,402
May01 001213 4.750 5.050 4.750 4.927 -0.063 3,835 22,548 +1,464
Jun01 001213 4.750 5.050 4.750 4.907 -0.053 2,672 16,387 +628
Jul01 001213 4.680 4.950 4.680 4.897 -0.048 3,293 13,195 +1,163
Aug01 001213 4.720 5.050 4.720 4.877 -0.048 2,792 12,870 -1,090
Total Volume and Open Interest 65,921 386,830 -1,198
Brent Crude Oil(IPE)
Jan01 001213 27.40 27.40 25.00 25.14 -1.92 19,912 21,348 -3,542
Feb01 001213 27.55 27.55 25.80 25.93 -1.44 32,468 76,317 +2,995
Mar01 001213 27.21 27.21 25.95 26.08 -1.11 11,910 62,452 +4,335
Apr01 001213 26.60 26.67 25.73 25.73 -1.04 2,666 37,181 +1,078
May01 001213 26.27 26.28 25.48 25.48 -0.95 861 10,660 -324
Jun01 001213 25.94 25.96 25.10 25.23 -0.86 1,050 18,097 -292
Jul01 001213 25.65 25.65 25.00 25.00 -0.80 590 10,843 +352
Aug01 001213 25.41 25.41 24.77 24.77 -0.79 0 10,431 +0
Total Volume and Open Interest 71,414 293,518 +4,456
Gas Oil(IPE)
Jan01 001213 257.00 259.25 251.00 257.25 +4.25 19,605 31,401 +1,388
Feb01 001213 253.25 253.25 247.50 251.00 +3.00 8,671 15,856 +1,236
Mar01 001213 242.00 244.25 240.00 242.50 +3.25 2,184 9,733 +399
Apr01 001213 234.25 235.25 233.00 233.50 +2.00 635 6,369 -2
May01 001213 226.50 228.25 226.00 226.00 +1.00 315 2,271 +240
Jun01 001213 222.25 225.75 221.50 221.50 +1.00 551 14,160 +136
Jul01 001213 224.25 224.25 220.75 220.75 +0.25 0 4,324 -25
Aug01 001213 220.75 220.75 220.75 220.75 unch 0 1,286 +0
Total Volume and Open Interest 39,195 94,445 -2,524
US Dollar Index(NYBOT)
Dec00 001213 114.15 115.08 114.15 114.69 +0.46 302 1,006 -118
Mar01 001213 114.03 115.00 113.99 114.44 +0.43 5,164 6,066 +2,436
Jun01 001213 114.27 114.27 114.27 114.27 +0.43 5,164 6,066 +2,436
Total Volume and Open Interest 5,164 6,066 +2,436
Australian Dollar(IMM)
Dec00 001213 54.17 54.30 53.80 53.86 -0.30 8,220 13,204 -1,874
Mar01 001213 54.22 54.35 53.85 53.91 -0.30 7,853 16,826 +3,175
Jun01 001213 53.96 53.96 53.96 53.96 -0.30 0 20 +2
Total Volume and Open Interest 16,073 30,062 +1,303
British Pound(IMM)
Dec00 001213 144.88 145.56 144.88 145.42 +0.42 4,265 21,891 -2,878
Mar01 001213 145.10 145.78 145.06 145.66 +0.42 6,390 16,779 +1,474
Jun01 001213 145.92 146.00 145.92 145.92 +0.42 34 32 +30
Total Volume and Open Interest 10,689 38,716 -1,367
Canadian Dollar(IMM)
Dec00 001213 65.44 65.88 65.42 65.80 +0.35 21,060 32,811 -6,256
Mar01 001213 65.55 65.99 65.53 65.92 +0.34 11,354 37,705 +7,474
Jun01 001213 65.66 66.09 65.66 66.03 +0.34 459 3,753 +224
Sep01 001213 66.05 66.13 66.05 66.13 +0.34 16 1,201 +11
Total Volume and Open Interest 32,889 75,994 +1,453
Japanese Yen(IMM)
Dec00 001213 88.96 89.22 88.88 89.01 -0.81 12,737 61,584 -3,847
Mar01 001213 90.30 90.56 90.20 90.33 -0.81 26,833 68,236 +19,369
Jun01 001213 91.55 91.63 91.55 91.63 -0.81 59 55 +17
Total Volume and Open Interest 39,629 130,047 +15,540
Swiss Franc(IMM)
Dec00 001213 58.22 58.55 58.20 58.27 -0.16 4,304 35,546 -3,477
Mar01 001213 58.69 59.00 58.64 58.73 -0.16 7,466 28,620 +2,749
Jun01 001213 59.13 59.13 59.13 59.13 -0.16 0 19 +0
Total Volume and Open Interest 11,770 64,186 -728
EuroFX(IMM)
Dec00 001213 87.50 88.03 87.46 87.60 -0.45 13,480 53,591 -9,709
Mar01 001213 87.88 88.39 87.81 87.95 -0.45 20,989 44,064 +12,123
Jun01 001213 88.27 88.30 88.20 88.25 -0.45 5 271 +15
Total Volume and Open Interest 34,476 98,322 +2,430
Mexican Peso(IMM)
Dec00 001213 10520.0 10643.0 10520.0 10643.0 +115.0 3,340 10,961 -1,737
Mar01 001213 10260.0 10370.0 10258.0 10363.0 +120.0 5,489 16,434 +534
Total Volume and Open Interest 8,933 32,149 -1,176
30-Year T-Bonds(CBOT)
Dec00 001213 103~05 104~04 103~05 104~04 +0~23 6,781 42,721 -5,715
Mar01 001213 103~11 104~06 103~03 104~06 +0~25 110,752 402,618 +9,357
Jun01 001213 103~10 104~03 103~08 104~02 +0~22 30 1,141 +0
Total Volume and Open Interest 117,569 446,782 +3,630
Municipal Bonds(CBOT)
Dec00 001213 102~02 102~17 102~02 102~16 +0~14 1,472 9,849 -871
Mar01 001213 101~19 102~04 101~18 102~03 +0~17 1,898 8,824 +1,089
Total Volume and Open Interest 3,370 18,673 +218
10-Year T-Notes(CBOT)
Dec00 001213 103~080 103~240 103~080 103~230 +0~145 3,764 9,561 -1,103
Mar01 001213 103~200 104~030 103~100 104~030 +0~190 84,630 485,478 +5,773
Total Volume and Open Interest 88,543 497,529 +4,756
5-Year T-Notes(CBOT)
Dec00 001213 102~165 102~195 102~165 102~195 +0~085 19,596 43,679 -12,059
Mar01 001213 102~155 102~210 102~140 102~205 +0~085 44,520 332,888 -888
Jun01 001213 102~315 102~315 102~315 102~315 +0~085 0 5 +0
Total Volume and Open Interest 64,116 376,572 -12,947
2 Year T-Notes(CBOT)
Dec00 001213 100~100 100~112 100~100 100~112 +0~019 68 580 -127
Mar01 001213 101~008 101~020 101~007 101~020 +0~015 3,767 77,314 +1,746
Total Volume and Open Interest 3,835 77,894 +1,619
3-Mth T-Bills(IMM)
Mar01 001213 94.33 94.39 94.33 94.39 +0.06 1 1,566 -1
Total Volume and Open Interest 7 2,713 -3
Eurodollars(IMM)
Dec00 001213 93.420 93.433 93.418 93.430 +0.018 28,944 450,848 -5,423
Mar01 001213 93.815 93.865 93.810 93.860 +0.070 69,278 558,944 -1,596
Jun01 001213 94.005 94.095 94.005 94.090 +0.105 72,390 431,777 +13,964
Sep01 001213 94.105 94.210 94.105 94.205 +0.120 50,542 473,582 +6,933
Dec01 001213 94.040 94.130 94.040 94.130 +0.110 28,889 301,056 -1,981
Mar02 001213 94.095 94.185 94.095 94.185 +0.105 18,382 242,860 -2,171
Jun02 001213 94.040 94.130 94.040 94.125 +0.100 14,031 164,841 -1,101
Sep02 001213 94.000 94.085 94.000 94.080 +0.100 12,870 124,351 +280
Dec02 001213 93.890 93.965 93.890 93.960 +0.095 9,086 98,047 +1,282
Mar03 001213 93.960 93.995 93.940 93.995 +0.095 7,191 81,383 +247
Jun03 001213 93.920 93.960 93.910 93.960 +0.090 6,420 66,550 +1,368
Sep03 001213 93.860 93.930 93.860 93.930 +0.090 7,881 62,702 +474
Total Volume and Open Interest 363,301 3,476,440 +10,881
3-Mth Euro-Yen(IMM)
Dec00 001213 99.43 99.43 99.42 99.42 unch 2,022 21,843 -1,414
Mar01 001213 99.53 99.53 99.52 99.52 +0.01 1,591 23,307 -2,094
Jun01 001213 99.57 99.57 99.57 99.57 +0.01 657 9,727 -96
Sep01 001213 99.54 99.54 99.54 99.54 +0.03 245 10,541 -459
Dec01 001213 99.44 99.44 99.44 99.44 +0.01 487 6,039 -92
Mar02 001213 99.42 99.42 99.40 99.40 +0.01 0 3,058 +0
Jun02 001213 99.36 99.36 99.36 99.36 +0.01 10 1,039 +9
Sep02 001213 99.24 99.24 99.24 99.24 unch 0 867 +0
Dec02 001213 99.08 99.08 99.08 99.08 unch 0 32 +0
Mar03 001213 99.05 99.05 99.05 99.05 unch      
Total Volume and Open Interest 5,012 76,453 -4,146
3-Mth Euro-Yen(SIMEX)
Mar01 001213 99.51 99.54 99.50 99.53 +0.02 0 100,427 +100
Jun01 001213 99.56 99.58 99.56 99.57 +0.02 0 84,015 -1,968
Sep01 001213 99.52 99.56 99.52 99.54 +0.02 0 66,604 +410
Dec01 001213 99.43 99.46 99.43 99.44 +0.01 0 30,362 +468
Mar02 001213 99.43 99.44 99.40 99.42 +0.02 0 16,191 +534
Jun02 001213 99.36 99.36 99.35 99.36 +0.01 0 8,869 +187
Sep02 001213 99.25 99.25 99.24 99.25 unch 0 5,991 +53
Dec02 001213 99.10 99.10 99.10 99.10 -0.01 0 829 +4
Total Volume and Open Interest 0 415,407 +3,690
German Euro-Bund(EUREX)
Mar01 001213 107.40 108.00 107.36 107.92 +0.40 392,893 673,052 +673,052
Jun01 001213 107.28 107.71 107.28 107.64 +0.40 1,636 5,877 +5,877
Sep01 001213 107.50 107.50 107.50 107.50 +0.41      
Total Volume and Open Interest 394,529 678,929 +678,929
German Euro-Bobl(EUREX)
Mar01 001213 104.79 105.17 104.74 105.15 +0.30 172,419 376,823 -8,500
Jun01 001213 105.13 105.13 105.13 105.13 +0.35 569 2,808 +248
Sep01 001213 104.94 104.94 104.94 104.94 +0.30      
Total Volume and Open Interest 172,988 379,631 -8,252
Long Gilt(LIFFE)
Dec00 001213 115~10 115~24 115~09 115~23 +0~12 1,765 4,962 -1,978
Mar01 001213 114~28 115~17 114~26 115~13 +0~12 14,714 74,718 -2,081
Total Volume and Open Interest 16,479 79,680 -4,059
3-Mth Short Sterling(LIFFE)
Dec00 001213 93.99 94.01 93.99 94.00 unch 10,680 152,420 +726
Mar01 001213 94.17 94.21 94.16 94.21 +0.04 24,151 187,147 -5,316
Jun01 001213 94.32 94.37 94.31 94.36 +0.04 21,928 162,183 +2,618
Total Volume and Open Interest 87,316 892,852 -900
3-Mth Euribor(LIFFE)
Dec00 001213 95.030 95.050 95.025 95.045 +0.010 30,367 255,233 -4,885
Mar01 001213 95.095 95.160 95.080 95.145 +0.040 53,877 316,109 +1,321
Jun01 001213 95.185 95.270 95.180 95.260 +0.055 34,619 253,035 +1,874
Total Volume and Open Interest 210,192 1,502,529 +2,406
3-Mth Aus T-Bills(SFE)
Dec00 001207 93.80 93.84 93.80 93.82 +0.02 15,219 147,664 +0
Mar01 001213 94.11 94.17 94.10 94.15 +0.05 15,029 165,923 -3,383
Jun01 001213 94.23 94.31 94.23 94.28 +0.06 11,048 56,086 +3,410
Sep01 001213 94.31 94.36 94.30 94.35 +0.05 2,457 27,239 +950
Dec01 001213 94.32 94.37 94.32 94.36 +0.04 298 14,154 -7
Mar02 001213 94.28 94.33 94.28 94.33 +0.05 150 9,915 -130
Jun02 001213 94.24 94.26 94.24 94.26 +0.06 221 6,300 +121
Sep02 001213 94.15 94.17 94.15 94.17 +0.05 121 5,569 -109
Dec02 001213 94.09 94.09 94.09 94.09 +0.05 155 2,754 -265
Mar03 001213 94.02 94.02 94.02 94.02 +0.04 461 1,626 -5
Total Volume and Open Interest 30,395 293,751 +557
10-Year Aus T-Bonds(SFE)
Dec00 001213 94.39 94.50 94.39 94.48 +0.09 27,415 187,382 +7,763
Mar01 001213 94.42 94.47 94.41 94.46 +0.05 16,363 32,245 +17,013
Total Volume and Open Interest 33,293 219,627 +24,776
3-Year Aus T-Bonds(SFE)
Dec00 001213 94.56 94.63 94.56 94.61 +0.05 6,570 531,343 -826
Mar01 001213 94.64 94.69 94.64 94.68 +0.05 4,289 84,293 +37,304
Total Volume and Open Interest 10,859 615,636 +36,478
Gold(CMX)
Dec00 001213 270.0 270.0 268.1 268.6 -1.7 15 170 -114
Feb01 001213 272.1 273.0 270.3 271.2 -2.0 10,105 70,103 -1,311
Apr01 001213 275.0 275.1 273.0 273.7 -2.0 479 7,085 +3
Jun01 001213 277.5 278.0 275.7 276.2 -2.0 35 12,235 -5
Aug01 001213 278.0 278.4 278.0 278.4 -2.0 36 3,231 +0
Oct01 001213 280.3 280.3 280.3 280.3 -2.1 0 693 +0
Total Volume and Open Interest 11,539 110,486 -1,098
Silver(CMX)
Dec00 001213 463.5 463.5 462.0 462.3 -3.7 229 483 -221
Mar01 001213 472.0 473.5 469.0 469.8 -3.7 6,094 58,160 +741
May01 001213 478.5 478.5 473.0 473.9 -3.7 10 2,229 +2
Jul01 001213 481.0 482.0 478.0 478.3 -3.7 0 3,718 +0
Sep01 001213 482.7 482.7 482.7 482.7 -3.7 0 3,085 +0
Total Volume and Open Interest 6,338 75,097 +518
Platinum(NYM)
Jan01 001213 624.0 625.0 610.0 610.2 -9.4 468 7,736 -157
Apr01 001213 615.0 616.0 601.0 602.2 -8.4 104 996 +73
Total Volume and Open Interest 572 8,742 -84
Palladium(NYME)
Dec00 001213 925.00 925.00 903.45 903.45 -27.70 1 8 -2
Mar01 001213 936.00 940.00 881.00 893.45 -37.70 111 1,724 -16
Jun01 001213 888.45 888.45 888.45 888.45 -37.70 0 136 +0
Total Volume and Open Interest 112 1,868 -18
Copper(CMX)
Dec00 001213 88.00 88.10 87.80 88.05 -0.30 671 4,568 -374
Mar01 001213 88.00 88.40 87.85 88.30 -0.20 7,997 30,562 -1,162
May01 001213 87.65 88.10 87.60 87.90 -0.20 278 3,743 -92
Jul01 001213 87.50 87.80 87.20 87.70 -0.20 315 5,366 +114
Sep01 001213 87.35 87.55 87.35 87.55 -0.20 332 2,058 -270
Total Volume and Open Interest 10,409 68,665 -1,895
DJIA Index(CBOT)
Dec00 001213 10800 10920 10771 10771 -38 3,300 13,456 -765
Mar01 001213 10935 11065 10910 10915 -35 11,700 12,905 +1,436
Jun01 001213 11052 11052 11052 11052 -35 0 11 +0
Sep01 001213 11205 11205 11188 11188 -35 0 1 +0
Total Volume and Open Interest 15,044 26,394 +685
S & P 500(CME)
Dec00 001213 1384.00 1386.50 1357.00 1357.60 -21.30 58,770 160,697 -24,738
Mar01 001213 1404.50 1408.00 1377.00 1377.80 -21.50 92,631 381,633 +38,190
Jun01 001213 1407.90 1426.70 1396.80 1396.80 -21.90 181 3,474 -4
Sep01 001213 1420.00 1446.20 1415.80 1415.80 -22.40 60 658 -1
Total Volume and Open Interest 151,754 546,909 +13,433
S & P 500 E-Mini(Globex)
Dec00 001213 1378.25 1387.75 1357.50 1357.50 -21.50 1,616 59,040 -814
Mar01 001213 1400.50 1409.25 1375.50 1377.75 -21.50 60,471 24,123 +5,277
Total Volume and Open Interest 62,087 83,163 +4,463
NASDAQ 100(CME)
Dec00 001213 2930.00 2940.00 2740.00 2748.00 -121.50 2,807 25,329 -3,542
Mar01 001213 2985.00 2989.00 2785.00 2797.00 -123.00 3,080 32,338 +2,953
Jun01 001213 2846.00 2846.00 2846.00 2846.00 -124.50 0 2 +0
Total Volume and Open Interest 5,887 57,669 -589
NASDAQ 100 E-Mini(GLOBEX)
Dec00 001213 2899.0 2964.0 2738.5 2748.0 -121.5 1,511 51,361 +46,180
Mar01 001213 2929.5 3015.0 2785.5 2797.0 -123.0 60,958 20,580 +2,474
Total Volume and Open Interest 62,469 71,941 +1,984
NYSE Composite(NYBOT)
Dec00 001213 659.00 660.00 653.00 653.25 -3.75      
Mar01 001213 668.00 669.50 661.75 662.00 -3.75      
Jun01 001213 670.75 670.75 670.75 670.75 -3.75      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Dec00 001213 520.00 521.00 507.50 509.10 -8.35 3,827 8,847 -2,045
Mar01 001213 525.50 529.50 515.00 517.00 -8.50 5,204 12,394 +2,149
Jun01 001213 524.20 524.20 523.70 524.20 -8.50 0 1 +0
Total Volume and Open Interest 9,031 21,242 +104
Russell 2000(CME)
Dec00 001213 480.00 480.00 467.50 468.85 -8.30 3,928 7,559 -1,858
Mar01 001213 489.00 489.00 474.25 475.50 -8.25 5,046 11,933 +2,340
Jun01 001213 483.10 483.10 483.10 483.10 -8.25      
Total Volume and Open Interest 8,974 19,492 +482
Value Line(KCBT)
Dec00 001213 1123.00 1126.00 1104.00 1104.50 -14.50 13 158 -2
Total Volume and Open Interest 39 232 -1
Nikkei 225(CME)
Mar01 001213 15250 15250 15070 15160 +30 730 13,346 +79
Jun01 001213 15150 15220 15120 15150 +30 0 3 +0
Total Volume and Open Interest 730 13,349 +77
Nikkei 225(SIMEX)
Dec00 001207 14730 14820 14630 14660 -220 38,387 62,844 -10,129
Mar01 001213 15070 15290 15015 15220 +105 14,171 0 -84,991
Jun01 001213 15200 15200 15200 15200 +105      
Total Volume and Open Interest 12,034 87,647 -80
CAC 40(MATIF)
Dec00 001213 6105.0 6146.0 5941.0 5941.0 -94.0 33,985 342,695 -11,168
Jan01 001213 6118.0 6118.0 5968.5 5968.5 -120.0 2,006 8,696 +2,117
Feb01 001213 6020.0 6020.0 6016.0 6016.0 -84.0 44 47 -17
Total Volume and Open Interest 36,314 378,346 -8,876
DAX Index(EUREX)
Dec00 001213 6790.0 6806.0 6585.0 6612.0 -127.0 64,505 159,160 -2,523
Mar01 001213 6875.0 6887.0 6665.5 6690.5 -129.0 40,868 67,559 +12,376
Jun01 001213 6905.0 6905.0 6743.0 6754.5 -133.0 111 9,813 +78
Total Volume and Open Interest 105,484 236,532 +9,931
FT-SE 100(LIFFE)
Dec00 001213 6440.00 6453.00 6364.50 6386.00 -6.50 63,325 102,369 -25,218
Mar01 001213 6500.00 6500.00 6412.50 6429.50 -9.50 50,449 176,310 +38,193
Jun01 001213 6511.50 6514.00 6498.00 6498.00 -6.00 0 8,522 -100
Total Volume and Open Interest 113,774 287,201 +12,875
SPI 200(SFE)
Dec00 001213 3350.0 3351.0 3320.0 3337.0 -4.0 1,478 151,383 -2,014
Mar01 001213 3369.0 3378.0 3355.0 3366.0 -3.0 20 6,977 +3
Jun01 001213 3393.0 3393.0 3393.0 3393.0 -2.0 0 174 +0
Total Volume and Open Interest 1,498 158,547 -2,011
GSCI(CME)
Dec00 001213 244.20 250.30 240.05 240.05 -9.70 4,785 15,753 -3,922
Jan01 001213 244.00 247.70 237.40 238.45 -8.30 4,739 20,091 +4,472
Feb01 001213 240.20 241.00 237.00 237.00 -3.00 0 16 +0
Total Volume and Open Interest 9,524 35,806 +496
Bridge CRB Index(NYBOT)
Jan01 001213 228.50 228.50 227.30 227.60 -0.95 55 456 -9
Feb01 001213 226.00 226.00 224.90 224.90 -0.90 3 667 +2
Apr01 001213 222.20 222.20 222.20 222.20 -1.05 0 310 +0
Total Volume and Open Interest 148 1,433 -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