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 20, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan01 001220 509.50 511.50 507.25 508.00 -3.75 13,410 51,207 -2,431
Mar01 001220 519.50 521.50 516.50 517.50 -4.50 18,279 63,501 +3,745
May01 001220 527.00 527.50 522.25 523.50 -5.00 2,512 24,722 +375
Jul01 001220 531.50 532.50 527.00 528.50 -5.25 2,604 28,600 +227
Aug01 001220 530.00 530.00 526.00 528.50 -4.50 205 1,521 +35
Sep01 001220 525.00 525.00 525.00 525.00 -2.50 4 599 +0
Nov01 001220 526.75 527.50 523.00 525.25 -3.00 672 10,587 +44
Total Volume and Open Interest 37,713 180,842 +2,019
Soybean Meal(CBOT)
Jan01 001220 191.80 194.40 191.20 192.40 +0.10 14,065 33,726 -5,093
Mar01 001220 190.20 191.00 188.30 189.10 -1.50 12,809 50,612 +4,391
May01 001220 186.30 186.30 184.20 184.70 -1.90 3,401 20,788 +657
Jul01 001220 184.20 184.20 182.20 182.70 -1.80 2,044 13,479 +555
Aug01 001220 182.20 182.30 181.00 181.10 -1.30 173 3,985 -36
Sep01 001220 180.90 180.90 180.20 180.20 -1.50 67 1,871 -16
Oct01 001220 177.50 177.50 176.80 176.80 -1.00 0 843 +0
Dec01 001220 178.10 178.30 177.20 177.20 -1.30 160 3,081 +33
Total Volume and Open Interest 32,719 128,385 +491
Soybean Oil(CBOT)
Jan01 001220 15.20 15.25 15.00 15.01 -0.20 8,239 31,961 -3,025
Mar01 001220 15.57 15.64 15.39 15.42 -0.16 7,775 56,334 +1,994
May01 001220 15.97 16.00 15.81 15.82 -0.15 2,015 17,165 -90
Jul01 001220 16.39 16.39 16.23 16.23 -0.15 797 13,956 -23
Aug01 001220 16.51 16.51 16.32 16.32 -0.19 42 3,123 +42
Sep01 001220 16.68 16.68 16.48 16.48 -0.20 24 2,374 +24
Oct01 001220 16.90 16.90 16.73 16.73 -0.17 130 3,144 +100
Dec01 001220 17.18 17.18 17.03 17.03 -0.15 385 5,974 +61
Total Volume and Open Interest 19,435 135,147 -889
Canola(WCE)
Jan01 001220 274.5 274.5 273.0 273.2 -0.9 2,731 22,727 -3,500
Mar01 001220 280.0 280.0 278.7 279.2 -0.5 6,146 32,944 -159
May01 001220 285.5 285.5 284.5 284.6 -0.6 441 4,594 +299
Jul01 001220 290.8 290.8 289.5 290.3 -0.5 77 4,958 +20
Aug01 001220 289.0 289.0 289.0 289.0 +0.1 0 58 +0
Total Volume and Open Interest 9,430 67,240 -3,320
Corn(CBOT)
Jan01 001220 218.25 220.00 217.50 218.25 -0.25 595 3,659 -305
Mar01 001220 225.50 227.00 224.25 225.00 -0.75 39,604 232,653 -1,245
May01 001220 233.00 234.75 232.00 232.75 -0.75 4,414 64,707 +402
Jul01 001220 241.00 242.25 239.25 240.25 -1.00 3,690 61,197 +82
Sep01 001220 247.75 249.25 246.50 246.75 -1.50 163 7,372 +61
Total Volume and Open Interest 52,470 408,982 -324
Wheat(CBOT)
Mar01 001220 272.75 274.50 268.50 271.00 -1.50 14,704 94,836 -2,007
May01 001220 284.00 285.00 279.75 281.50 -2.00 750 11,304 +290
Jul01 001220 293.75 295.00 289.50 292.25 -1.50 1,633 24,268 +95
Sep01 001220 303.50 303.75 299.00 301.50 -2.00 31 1,261 -8
Dec01 001220 317.00 317.50 312.50 315.25 -1.75 327 3,663 +175
Total Volume and Open Interest 17,455 135,738 -1,447
Wheat(KCBT)
Dec00 001219 309.00 309.00 309.00 309.00 +8.00 0 2 -2
Mar01 001220 321.50 323.50 318.50 321.25 +0.25 6,189 50,284 -52
May01 001220 331.00 332.25 328.00 329.50 -1.50 911 6,784 +336
Jul01 001220 339.50 340.75 336.25 337.50 -1.25 885 10,478 +20
Sep01 001220 346.50 346.50 345.50 345.50 unch 366 792 +333
Total Volume and Open Interest 8,371 68,466 +644
Wheat(MGE)
Dec00 001219 311.00 311.00 311.00 311.00 unch 1 0 -1
Mar01 001220 325.00 326.75 322.50 323.50 -1.50 2,686 16,517 -4
May01 001220 335.00 335.00 331.25 331.75 -2.25 328 3,670 +25
Jul01 001220 342.00 342.50 338.00 339.00 -2.25 421 2,582 +180
Sep01 001220 349.50 349.50 347.75 347.75 -1.25 5 707 +5
Total Volume and Open Interest 3,465 23,695 +214
Oats(CBOT)
Mar01 001220 110.75 111.00 109.75 110.50 +0.25 521 10,613 +87
May01 001220 117.25 117.25 116.00 116.50 unch 60 1,428 +5
Jul01 001220 122.25 122.25 122.25 122.25 +0.25 41 883 +1
Sep01 001220 125.75 125.75 125.75 125.75 unch 0 354 +0
Total Volume and Open Interest 762 14,098 +93
Rough Rice(CBOT)
Jan01 001220 5.94 6.00 5.94 5.99 +0.06 497 2,535 -241
Mar01 001220 6.21 6.26 6.20 6.25 +0.04 438 2,659 +267
May01 001220 6.45 6.48 6.45 6.48 +0.03 17 653 +17
Jul01 001220 6.70 6.72 6.70 6.72 +0.03 11 565 +1
Total Volume and Open Interest 971 6,683 +46
Live Cattle(CME)
Dec00 001220 78.150 78.650 77.450 78.475 +0.475 2,370 6,971 -1,215
Feb01 001220 77.550 77.950 76.975 77.675 +0.250 8,021 64,956 -1,285
Apr01 001220 78.400 78.675 77.875 78.550 +0.250 2,533 31,748 +455
Jun01 001220 74.275 74.450 73.750 74.300 +0.075 1,082 12,428 +556
Aug01 001220 74.325 74.600 73.800 74.375 +0.150 776 11,257 +245
Oct01 001220 75.800 76.100 75.550 76.025 +0.250 48 2,854 +19
Total Volume and Open Interest 14,896 131,313 -1,168
Feeder Cattle(CME)
Jan01 001220 90.600 91.550 90.400 91.325 +0.700 673 8,344 -151
Mar01 001220 89.700 90.450 89.425 90.375 +0.525 345 5,393 +64
Apr01 001220 89.000 89.800 88.800 89.675 +0.475 421 2,300 +130
May01 001220 88.850 89.300 88.550 89.200 +0.300 102 2,137 +22
Aug01 001220 89.100 89.725 89.000 89.725 +0.500 73 1,046 -2
Sep01 001220 88.750 89.300 88.750 89.300 +0.250 27 230 -18
Oct01 001220 89.100 89.300 89.100 89.300 +0.025 1 124 +0
Total Volume and Open Interest 1,646 19,679 +47
Lean Hogs(CME)
Feb01 001220 56.000 56.575 55.950 56.250 -0.450 5,484 27,144 -1,343
Apr01 001220 56.300 56.700 56.025 56.650 -0.100 1,335 6,581 -71
Jun01 001220 62.200 62.450 61.825 62.250 -0.275 434 4,266 -170
Jul01 001220 60.125 60.400 59.775 60.150 -0.050 111 1,416 +5
Aug01 001220 58.100 58.575 58.100 58.575 -0.425 115 824 +65
Oct01 001220 50.300 50.800 50.100 50.650 -0.075 163 1,282 +41
Dec01 001220 48.000 48.200 47.850 48.200 +0.100 69 1,072 +37
Feb02 001220 48.700 48.700 48.700 48.700 -0.300 0 32 +0
Total Volume and Open Interest 7,712 42,619 -5,819
Pork Bellies(CME)
Feb01 001220 66.500 67.550 66.150 67.350 +0.025 388 2,272 +24
Mar01 001220 66.750 67.100 66.425 67.100 -0.250 94 250 +80
May01 001220 68.250 68.250 68.050 68.050 +0.450 2 131 +0
Jul01 001220 67.600 67.600 67.600 67.600 unch 2 69 +0
Aug01 001220 68.500 68.975 68.500 68.975 -0.525 0 31 +0
Total Volume and Open Interest 486 2,753 +104
Cocoa(NYBOT)
Mar01 001220 731 747 731 745 +24 3,222 46,491 -565
May01 001220 750 762 748 760 +20 705 19,734 +297
Jul01 001220 769 777 769 777 +18 108 14,647 -26
Sep01 001220 796 796 796 796 +18 9 11,729 +2
Dec01 001220 822 824 815 824 +18 110 12,876 +82
Mar02 001220 850 853 849 853 +18 218 12,069 +218
May02 001220 874 874 874 874 +18 1 6,330 +1
Total Volume and Open Interest 4,387 138,702 +13
Coffee "C"(NYBOT)
Dec00 001218 64.00 64.00 62.70 62.70 -0.20 55 382 -40
Mar01 001220 65.60 65.60 64.90 65.45 +0.40 4,030 29,634 +57
May01 001220 68.50 68.60 68.00 68.45 +0.35 732 7,059 -591
Jul01 001220 71.70 71.70 71.10 71.50 +0.40 591 3,320 +222
Sep01 001220 74.75 74.75 74.10 74.40 +0.40 281 2,916 +101
Dec01 001220 78.75 79.10 78.40 78.70 +0.45 171 2,128 +26
Total Volume and Open Interest 5,845 45,209 -148
Orange Juice(NYBOT)
Jan01 001220 81.50 81.50 77.00 79.40 -0.65 1,125 7,403 -754
Mar01 001220 85.00 85.00 81.25 83.40 -1.45 1,626 17,979 +351
May01 001220 87.50 87.50 83.00 85.80 -1.30 129 2,495 +36
Jul01 001220 89.50 89.50 88.00 88.10 -1.95 59 1,070 +1
Sep01 001220 90.10 90.10 90.10 90.10 -1.90 4 323 -3
Total Volume and Open Interest 2,944 29,695 -370
Sugar #11(NYBOT)
Mar01 001220 9.51 10.09 9.46 9.99 +0.57 5,307 70,349 -499
May01 001220 9.13 9.50 9.09 9.50 +0.47 853 20,336 +94
Jul01 001220 8.63 9.00 8.58 8.91 +0.40 1,270 24,010 +317
Oct01 001220 8.25 8.50 8.24 8.50 +0.32 786 20,752 -28
Mar02 001220 8.12 8.35 8.11 8.35 +0.27 203 9,125 -46
Total Volume and Open Interest 8,492 147,318 -124
London Cocoa(LCE)
Dec00 001212 534 537 533 534 -4 3,911 13,944 -3,097
Mar01 001220 562 570 560 569 +10 1,395 64,080 +174
May01 001220 570 575 570 574 +7 1,935 32,865 +484
Jul01 001220 582 584 580 582 +5 69 16,792 +56
Sep01 001220 590 594 588 592 +4 345 22,235 -15
Dec01 001220 612 617 610 612 +2 307 9,553 +87
Mar02 001220 632 635 629 632 +3 0 22,596 +0
Total Volume and Open Interest 4,061 187,525 +786
London Coffee(LCE)
Jan01 001220 598.00 612.00 598.00 610.00 +10.00 2,517 19,516 -2,277
Mar01 001220 621.00 632.00 617.00 629.00 +10.00 2,383 21,520 +234
May01 001220 645.00 652.00 639.00 648.00 +9.00 325 8,401 +98
Jul01 001220 663.00 670.00 658.00 668.00 +8.00 20 3,747 +12
Sep01 001220 686.00 689.00 683.00 689.00 +7.00 5 2,220 +1
Nov01 001220 709.00 709.00 709.00 709.00 +7.00 4 3,837 -4
Total Volume and Open Interest 5,367 59,927 -1,833
London Sugar(LCE)
Dec00 001115 225.50 233.60 224.60 225.00 -0.30 902 2,074 -764
Mar01 001220 237.00 243.00 237.00 243.00 +6.90 975 23,056 -509
May01 001220 233.30 239.50 233.30 239.50 +6.80 617 4,584 +58
Aug01 001220 229.50 234.60 229.50 234.60 +6.30 105 7,165 +50
Oct01 001220 226.00 227.10 226.00 227.10 +6.40 0 2,490 +0
Total Volume and Open Interest 1,697 38,610 -401
Cotton(NYBOT)
Mar01 001220 64.90 65.70 64.80 65.63 +0.63 4,207 30,411 +556
May01 001220 66.75 67.55 66.75 67.49 +0.61 1,930 15,408 +829
Jul01 001220 68.20 68.80 68.11 68.80 +0.53 168 7,749 -10
Oct01 001220 65.50 65.60 65.50 65.50 -0.03 23 864 +0
Dec01 001220 64.60 64.80 64.50 64.80 +0.20 189 6,916 -17
Mar02 001220 65.85 66.00 65.85 66.00 +0.20 15 117 +8
Total Volume and Open Interest 13,549 61,621 +1,375
Lumber(CME)
Jan01 001220 206.5 211.2 204.5 207.2 unch 395 1,680 +10
Mar01 001220 221.0 224.0 219.7 221.8 +0.5 264 1,651 +48
May01 001220 231.0 231.9 228.7 230.3 -0.4 112 827 +62
Jul01 001220 239.4 239.4 238.5 238.5 -0.1 12 225 +0
Total Volume and Open Interest 802 4,431 +125
Crude Oil(NYM)
Feb01 001220 27.16 27.45 25.65 25.77 -2.19 66,348 101,786 -1,226
Mar01 001220 26.70 26.82 25.25 25.49 -1.88 13,279 37,385 +568
Apr01 001220 26.30 26.45 25.10 25.18 -1.79 3,651 24,596 -45
May01 001220 26.15 26.25 24.89 24.89 -1.70 2,689 18,082 +72
Jun01 001220 25.80 25.85 24.60 24.60 -1.64 2,916 28,793 -399
Jul01 001220 25.35 25.45 24.35 24.35 -1.57 883 13,173 +250
Aug01 001220 25.25 25.25 24.11 24.11 -1.50 845 11,195 +146
Sep01 001220 24.90 25.02 23.88 23.88 -1.43 1,393 10,613 -770
Oct01 001220 24.65 24.70 23.66 23.66 -1.37 1,018 8,238 +326
Nov01 001220 24.35 24.40 23.45 23.45 -1.31 123 14,112 -51
Total Volume and Open Interest 141,806 409,504 -19,897
Heating Oil(NYM)
Jan01 001220 90.10 90.50 85.30 85.66 -5.94 16,817 37,608 -487
Feb01 001220 86.75 87.10 82.80 82.98 -5.05 11,101 41,031 -9
Mar01 001220 81.50 81.50 77.80 77.88 -4.45 1,893 18,240 +199
Apr01 001220 76.00 76.00 72.38 72.38 -4.15 1,275 10,673 -310
May01 001220 71.35 71.40 68.33 68.33 -4.05 339 7,401 -28
Jun01 001220 69.80 70.10 66.93 66.93 -3.95 772 6,281 -387
Jul01 001220 68.00 69.40 66.28 66.28 -3.85 196 3,979 -40
Aug01 001220 68.85 69.40 66.13 66.13 -3.70 506 6,141 +65
Sep01 001220 69.80 69.80 66.68 66.68 -3.70 349 2,652 -174
Oct01 001220 70.30 70.40 67.23 67.23 -3.70 566 2,847 +94
Total Volume and Open Interest 34,826 146,214 -1,013
Unleaded Gas(NYM)
Jan01 001220 76.20 76.40 74.36 74.42 -2.62 13,043 19,707 -1,619
Feb01 001220 75.70 76.75 72.00 72.74 -4.63 7,560 20,340 +835
Mar01 001220 76.10 77.10 73.00 73.24 -4.46 2,119 12,179 -157
Apr01 001220 81.10 81.70 77.89 77.89 -4.41 2,578 11,433 -609
May01 001220 80.50 80.85 77.32 77.32 -4.33 1,935 9,188 -484
Jun01 001220 79.80 80.00 76.32 76.32 -4.28 367 6,931 -145
Jul01 001220 78.50 78.85 74.87 74.87 -4.28 161 2,423 +37
Aug01 001220 76.65 77.05 73.02 73.02 -4.33 103 7,994 +45
Total Volume and Open Interest 28,584 96,275 -1,654
Natural Gas(NYM)
Jan01 001220 9.450 9.750 9.250 9.326 +0.224 14,489 40,915 -3,547
Feb01 001220 9.200 9.340 8.930 8.946 +0.134 4,336 36,300 +148
Mar01 001220 8.150 8.350 7.950 7.996 +0.064 3,442 34,465 -554
Apr01 001220 5.900 6.010 5.800 5.835 +0.075 2,254 22,584 +193
May01 001220 5.300 5.370 5.215 5.215 +0.015 822 23,738 +222
Jun01 001220 5.270 5.330 5.185 5.185 +0.015 555 17,208 -26
Jul01 001220 5.260 5.300 5.170 5.170 +0.015 487 12,998 +83
Aug01 001220 5.210 5.300 5.150 5.150 +0.015 337 12,462 +173
Total Volume and Open Interest 28,590 376,762 -3,607
Brent Crude Oil(IPE)
Feb01 001220 25.20 25.23 22.90 22.97 -2.03 34,403 81,528 -331
Mar01 001220 25.15 25.15 22.90 22.92 -2.22 11,498 72,443 +2,078
Apr01 001220 24.90 24.90 23.30 23.30 -1.58 3,838 41,509 +871
May01 001220 24.70 24.70 23.20 23.20 -1.46 820 9,617 -80
Jun01 001220 24.24 24.46 23.05 23.05 -1.39 1,656 18,449 +160
Jul01 001220 24.15 24.30 22.91 22.91 -1.30 0 11,171 +0
Aug01 001220 23.83 24.00 22.76 22.76 -1.22 300 10,676 +0
Sep01 001220 23.66 23.73 22.60 22.60 -1.16 0 4,617 +0
Total Volume and Open Interest 52,690 291,048 +2,267
Gas Oil(IPE)
Jan01 001220 242.50 243.25 235.25 239.25 -5.00 8,063 26,233 +578
Feb01 001220 233.25 234.00 230.00 232.75 -6.25 3,461 19,517 +712
Mar01 001220 226.25 226.50 224.25 226.25 -5.75 270 10,152 -15
Apr01 001220 220.75 221.00 218.00 220.50 -4.50 305 6,276 +75
May01 001220 214.00 215.00 214.00 214.75 -4.50 60 2,324 +0
Jun01 001220 213.00 213.00 210.25 211.50 -4.00 470 13,024 +80
Jul01 001220 211.75 211.75 211.75 211.75 -3.25 50 4,080 -50
Aug01 001220 212.00 212.00 212.00 212.00 -3.25 0 1,333 +0
Total Volume and Open Interest 12,779 91,620 +1,380
US Dollar Index(NYBOT)
Mar01 001220 112.91 112.91 111.74 111.76 -1.28 595 6,589 +6,589
Jun01 001220 112.00 112.00 111.59 111.59 -1.28 595 6,589 +6,589
Sep01 001220 111.80 111.80 111.42 111.42 -1.28 595 6,589 +6,589
Total Volume and Open Interest 595 6,589 -76
Australian Dollar(IMM)
Mar01 001220 54.93 55.10 54.85 55.10 +0.59 1,843 20,268 +599
Jun01 001220 55.05 55.15 55.05 55.15 +0.59 0 36 +0
Sep01 001220 55.20 55.20 55.20 55.20 +0.59 0 7 +0
Total Volume and Open Interest 1,843 30,755 +599
British Pound(IMM)
Mar01 001220 146.98 148.00 146.96 147.96 +1.02 3,240 23,180 -93
Jun01 001220 148.16 148.16 148.16 148.16 +1.02 0 32 +0
Sep01 001220 148.36 148.36 148.36 148.36 +1.02      
Total Volume and Open Interest 3,240 36,481 -103
Canadian Dollar(IMM)
Mar01 001220 65.72 65.90 65.58 65.84 -0.05 5,269 49,036 -53
Jun01 001220 65.78 65.97 65.77 65.93 -0.06 84 4,430 +142
Sep01 001220 66.00 66.02 66.00 66.01 -0.07 3 1,188 +3
Dec01 001220 66.11 66.11 66.09 66.09 -0.08 21 525 +0
Total Volume and Open Interest 6,801 69,859 -638
Japanese Yen(IMM)
Mar01 001220 90.02 90.15 89.86 89.92 -0.24 6,319 85,130 +872
Jun01 001220 91.20 91.20 91.17 91.17 -0.25 0 2,261 +0
Sep01 001220 92.40 92.40 92.40 92.40 -0.27 0 96 +0
Total Volume and Open Interest 6,319 128,300 +872
Swiss Franc(IMM)
Mar01 001220 60.24 60.34 60.06 60.28 +0.50 5,606 40,029 -159
Jun01 001220 60.60 60.68 60.60 60.68 +0.50 0 27 +0
Sep01 001220 61.07 61.07 61.07 61.07 +0.50 0 11 +0
Total Volume and Open Interest 5,606 73,829 -159
EuroFX(IMM)
Mar01 001220 90.97 91.18 90.81 91.14 +1.46 10,078 75,948 +388
Jun01 001220 91.22 91.43 91.20 91.43 +1.46 9 781 +0
Sep01 001220 91.70 91.70 91.70 91.70 +1.46 0 591 +0
Total Volume and Open Interest 10,087 104,609 +150
Mexican Peso(IMM)
Dec00 001218 10660.0 10680.0 10660.0 10660.0 +32.0 194 8,009 -1,217
Mar01 001220 10300.0 10327.5 10180.0 10192.5 -177.5 2,545 22,652 +736
Total Volume and Open Interest 4,009 37,148 +1,898
30-Year T-Bonds(CBOT)
Dec00 001219 104~15 104~15 104~01 104~15 -0~06 7,947 32,899 -5,033
Mar01 001220 104~15 105~15 104~12 105~04 +0~20 166,531 421,870 +3,906
Jun01 001220 104~31 105~12 104~21 105~03 +0~20 121 1,641 +72
Total Volume and Open Interest 178,746 449,572 -3,335
Municipal Bonds(CBOT)
Dec00 001219 103~01 103~03 102~28 103~02 -0~03 1,177 6,684 -993
Mar01 001220 102~31 103~12 102~28 103~10 +0~22 2,448 13,758 +1,179
Total Volume and Open Interest 3,172 19,568 +305
10-Year T-Notes(CBOT)
Dec00 001219 104~070 104~080 104~030 104~040 -0~165 1,041 2,005 -1,873
Mar01 001220 104~170 105~110 104~170 105~020 +0~165 128,164 496,446 -10,005
Total Volume and Open Interest 129,357 501,128 -10,726
5-Year T-Notes(CBOT)
Dec00 001219 103~025 103~025 103~000 103~005 -0~045 1,867 25,642 -1,109
Mar01 001220 103~135 103~180 103~115 103~150 +0~115 64,724 348,786 +4,908
Jun01 001220 103~300 103~300 103~300 103~300 +0~125 0 207 +0
Total Volume and Open Interest 74,771 370,051 +324
2 Year T-Notes(CBOT)
Dec00 001220 101~029 101~029 101~029 101~029 +0~029 51 80 -25
Mar01 001220 101~060 101~070 101~056 101~068 +0~030 4,623 76,090 +647
Jun01 001220 101~112 101~112 101~112 101~112 +0~030 0 1 +0
Total Volume and Open Interest 4,674 76,171 +622
3-Mth T-Bills(IMM)
Mar01 001220 94.49 94.54 94.49 94.54 +0.10 11 1,572 +5
Total Volume and Open Interest 11 1,572 -1,156
Eurodollars(IMM)
Mar01 001220 93.975 94.030 93.965 94.025 +0.115 139,540 541,964 -17,777
Jun01 001220 94.295 94.335 94.275 94.315 +0.105 104,208 444,695 +8,993
Sep01 001220 94.465 94.505 94.435 94.480 +0.120 124,288 498,338 +9,071
Dec01 001220 94.380 94.440 94.360 94.400 +0.110 51,516 287,081 -1,854
Mar02 001220 94.425 94.480 94.405 94.440 +0.115 40,835 266,084 +4,948
Jun02 001220 94.345 94.385 94.325 94.350 +0.100 21,975 177,604 +333
Sep02 001220 94.295 94.315 94.265 94.295 +0.100 21,292 142,307 +4,640
Dec02 001220 94.160 94.200 94.140 94.175 +0.100 15,236 108,865 +4,807
Mar03 001220 94.195 94.225 94.175 94.205 +0.100 12,095 82,042 -1,490
Jun03 001220 94.155 94.185 94.135 94.165 +0.100 8,118 68,065 -370
Sep03 001220 94.120 94.140 94.100 94.130 +0.100 6,291 65,477 +636
Dec03 001220 94.045 94.055 94.005 94.035 +0.100 5,837 50,092 -1,560
Total Volume and Open Interest 616,006 3,143,739 -331,260
3-Mth Euro-Yen(IMM)
Dec00 001215 99.37 99.38 99.36 99.38 -0.01 792 20,569 +182
Mar01 001220 99.52 99.53 99.52 99.52 unch 894 27,237 +2,160
Jun01 001220 99.58 99.59 99.58 99.59 +0.01 338 8,555 +584
Sep01 001220 99.56 99.57 99.56 99.56 +0.02 130 10,316 -14
Dec01 001220 99.48 99.48 99.48 99.48 +0.02 173 5,839 +60
Mar02 001220 99.45 99.45 99.45 99.45 +0.02 138 3,539 +201
Jun02 001220 99.40 99.40 99.40 99.40 +0.01 110 1,524 +60
Sep02 001220 99.30 99.30 99.30 99.30 +0.01 300 886 +19
Dec02 001220 99.15 99.15 99.15 99.15 +0.03 0 31 +0
Mar03 001220 99.08 99.08 99.08 99.08 +0.03      
Total Volume and Open Interest 2,083 57,927 -16,879
3-Mth Euro-Yen(SIMEX)
Mar01 001220 99.53 99.54 99.52 99.52 -0.01 0 101,239 +101,239
Jun01 001220 99.58 99.59 99.58 99.58 +0.01 0 82,588 +82,588
Sep01 001220 99.57 99.57 99.56 99.56 +0.02 0 65,928 +65,928
Dec01 001220 99.46 99.49 99.46 99.47 +0.01 0 30,884 +30,884
Mar02 001220 99.44 99.46 99.44 99.44 +0.01 0 15,783 +15,783
Jun02 001220 99.40 99.40 99.39 99.39 +0.01 0 10,646 +10,646
Sep02 001220 99.29 99.29 99.29 99.29 +0.01 0 6,053 +6,053
Dec02 001220 99.14 99.14 99.14 99.14 +0.01 0 829 +829
Total Volume and Open Interest 0 322,935 +0
German Euro-Bund(EUREX)
Mar01 001220 108.32 108.74 108.27 108.44 +0.20 372,292 646,004 -81,848
Jun01 001220 108.12 108.35 108.12 108.14 +0.18 1,032 8,320 +941
Sep01 001220 108.24 108.24 108.24 108.24 +0.20 808 876 +498
Total Volume and Open Interest 374,132 655,200 -80,409
German Euro-Bobl(EUREX)
Mar01 001220 105.56 105.84 105.56 105.76 +0.29 161,407 384,706 -19,532
Jun01 001220 105.79 105.79 105.79 105.79 +0.29 0 3,044 -100
Sep01 001220 105.56 105.56 105.56 105.56 +0.29      
Total Volume and Open Interest 161,407 387,750 -19,632
Long Gilt(LIFFE)
Dec00 001220 115~30 115~30 115~20 115~20 +0~06 850 1,458 -676
Mar01 001220 115~08 115~24 115~04 115~08 +0~07 10,320 67,884 -765
Total Volume and Open Interest 11,170 69,342 -1,442
3-Mth Short Sterling(LIFFE)
Dec00 001220 94.01 94.04 94.01 94.04 +0.04 13,674 134,311 -6,703
Mar01 001220 94.16 94.26 94.16 94.24 +0.11 13,612 181,982 -2,267
Jun01 001220 94.32 94.44 94.31 94.43 +0.16 12,569 165,963 -2,011
Total Volume and Open Interest 65,469 890,118 -6,202
3-Mth Euribor(LIFFE)
Mar01 001220 95.185 95.240 95.185 95.225 +0.050 48,168 330,028 -792
Jun01 001220 95.335 95.425 95.335 95.405 +0.080 21,997 259,445 +83
Sep01 001220 95.480 95.580 95.465 95.545 +0.110 28,085 261,011 +1,987
Total Volume and Open Interest 144,370 1,316,307 +1,697
3-Mth Aus T-Bills(SFE)
Mar01 001220 94.17 94.22 94.17 94.20 unch 2,404 0 -162,958
Jun01 001220 94.38 94.44 94.36 94.42 +0.03 1,722 0 -63,134
Sep01 001220 94.47 94.50 94.46 94.49 +0.02 4,443 0 -28,829
Dec01 001220 94.44 94.48 94.44 94.46 +0.01 1,753 0 -16,042
Mar02 001220 94.39 94.41 94.38 94.38 -0.02 973 0 -9,919
Jun02 001220 94.30 94.32 94.29 94.29 -0.02 616 0 -6,786
Sep02 001220 94.21 94.23 94.19 94.19 -0.04 924 0 -5,671
Dec02 001220 94.13 94.15 94.12 94.12 -0.05 945 0 -2,946
Mar03 001220 94.06 94.06 94.06 94.06 -0.04 98 0 -1,941
Jun03 001220 94.02 94.02 94.02 94.02 -0.03 100 0 -1,292
Total Volume and Open Interest 14,038 308,453 +5,845
10-Year Aus T-Bonds(SFE)
Mar01 001220 94.49 94.53 94.49 94.50 -0.02 7,718 93,021 -3,188
Jun01 001220 271.96 271.96 271.96 271.96 +177.47      
Total Volume and Open Interest 2,599 93,021  
3-Year Aus T-Bonds(SFE)
Mar01 001220 94.71 94.76 94.71 94.73 -0.01 8,640 0 -176,518
Jun01 001220 94.73 94.73 94.73 94.73 -0.01      
Total Volume and Open Interest 8,640 199,265  
Gold(CMX)
Dec00 001220 272.0 272.5 272.0 272.5 +2.8 17 87 -32
Feb01 001220 273.0 275.7 272.5 274.7 +2.7 10,067 72,704 -663
Apr01 001220 275.4 277.8 275.4 277.2 +2.7 124 7,590 +32
Jun01 001220 278.0 280.4 278.0 279.7 +2.7 134 12,080 +18
Aug01 001220 281.8 281.8 281.8 281.8 +2.7 212 3,712 +96
Oct01 001220 283.7 283.7 283.7 283.7 +2.7 0 693 +0
Total Volume and Open Interest 10,844 114,739 -348
Silver(CMX)
Dec00 001220 465.0 465.0 459.6 459.6 +1.1 202 730 -181
Mar01 001220 466.0 471.0 465.0 466.3 +1.0 4,574 55,945 -773
May01 001220 472.0 474.5 469.5 470.6 +1.2 281 2,475 +153
Jul01 001220 476.0 478.5 473.0 475.0 +1.2 3 3,680 +4
Sep01 001220 479.5 479.5 479.5 479.5 +1.2 0 3,085 +0
Total Volume and Open Interest 5,106 73,261 -824
Platinum(NYM)
Jan01 001220 604.0 609.9 604.0 608.2 +4.9 324 5,200 -468
Apr01 001220 598.0 602.0 596.0 600.2 +5.9 289 3,386 +955
Total Volume and Open Interest 613 8,596 +487
Palladium(NYME)
Dec00 001220 946.00 946.00 946.00 946.00 +28.00 0 1 +0
Mar01 001220 937.00 942.00 937.00 938.00 +28.00 28 1,677 -19
Jun01 001220 933.00 933.00 933.00 933.00 +28.00 0 136 +0
Total Volume and Open Interest 28 1,814 -19
Copper(CMX)
Dec00 001220 86.50 87.00 85.65 86.30 -1.10 546 2,950 -351
Mar01 001220 85.90 86.45 85.05 85.90 -1.05 4,507 29,793 -442
May01 001220 85.50 85.90 84.90 85.45 -1.00 112 4,978 +44
Jul01 001220 85.50 85.65 84.80 85.30 -1.00 22 5,519 -1
Sep01 001220 85.10 85.40 84.75 85.15 -0.95 74 2,162 +49
Total Volume and Open Interest 5,907 68,522 -783
DJIA Index(CBOT)
Dec00 001214 10680 10735 10620 10650 -121 4,318 12,298 -1,158
Mar01 001220 10630 10655 10417 10438 -263 14,496 16,893 +575
Jun01 001220 10700 10700 10570 10570 -263 0 15 +0
Sep01 001220 10701 10701 10701 10701 -263 1 7 +1
Total Volume and Open Interest 14,497 16,923 +577
S & P 500(CME)
Mar01 001220 1300.00 1304.00 1276.50 1279.60 -38.40 76,225 454,211 +5,973
Jun01 001220 1305.00 1305.00 1294.00 1296.60 -39.50 832 3,003 +61
Sep01 001220 1320.00 1320.00 1313.10 1313.10 -40.80 673 983 +122
Dec01 001220 1353.00 1353.00 1328.80 1328.80 -42.30 19 432 +0
Total Volume and Open Interest 77,749 458,760 +5,970
S & P 500 E-Mini(Globex)
Mar01 001220 1318.75 1326.00 1276.00 1279.50 -38.50 98,115 36,592 +2,059
Jun01 001220 1296.50 1296.50 1296.50 1296.50 -39.50      
Total Volume and Open Interest 98,115 36,592 +2,059
NASDAQ 100(CME)
Mar01 001220 2335.00 2375.00 2235.00 2275.00 -135.00 20,704 40,430 +809
Jun01 001220 2316.00 2316.00 2300.00 2316.00 -135.00 24 19 +12
Sep01 001220 2357.00 2357.00 2347.00 2357.00 -135.00      
Total Volume and Open Interest 20,728 40,451 +499
NASDAQ 100 E-Mini(GLOBEX)
Mar01 001220 2415.0 2445.5 2234.5 2275.0 -135.0 83,109 24,104 -38
Jun01 001220 2316.0 2316.0 2316.0 2316.0 -234.0      
Total Volume and Open Interest 83,109 24,104 -38
NYSE Composite(NYBOT)
Mar01 001220 640.00 640.50 630.00 632.60 -14.15      
Jun01 001220 641.10 641.10 641.10 641.10 -14.40      
Sep01 001220 649.60 649.60 649.60 649.60 -14.65      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Mar01 001220 493.00 494.90 485.00 486.25 -15.25 993 14,471 -24
Jun01 001220 493.45 493.45 493.45 493.45 -15.25 0 1 +0
Sep01 001220 500.45 500.45 500.45 500.45 -15.25      
Total Volume and Open Interest 1,834 14,496 -6,213
Russell 2000(CME)
Mar01 001220 458.00 458.00 447.00 449.75 -13.75 2,439 14,539 +181
Jun01 001220 457.35 457.35 457.35 457.35 -13.75      
Sep01 001220 464.90 464.90 464.90 464.90 -13.75      
Total Volume and Open Interest 2,439 14,539 +178
Value Line(KCBT)
Mar01 001220 1075.00 1075.50 1053.00 1057.50 -22.50 87 96 -8
Total Volume and Open Interest 87 97 -8
Nikkei 225(CME)
Mar01 001220 0 0 0 0 -14090      
Jun01 001220 0 0 0 0 -14080      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar01 001220 14050 14090 13825 13875 -340 13,167 82,239 +82,239
Jun01 001220 13855 13855 13855 13855 -340 0 1,641 +1,641
Sep01 001220 13875 13875 13875 13875 -340 0 1,095 +1,095
Total Volume and Open Interest 13,167 84,975 +84,975
CAC 40(MATIF)
Dec00 001220 5871.0 5916.0 5702.0 5704.0 -197.0 77,428 411,668 +24,745
Jan01 001220 5904.5 5939.5 5735.0 5735.0 -213.0 15,337 44,715 +11,787
Feb01 001220 5919.5 5935.0 5820.5 5820.5 -187.0 523 5,254 +494
Total Volume and Open Interest 113,255 517,645 +51,856
DAX Index(EUREX)
Mar01 001220 6445.0 6500.0 6287.0 6320.0 -250.0 35,024 139,933 +2,309
Jun01 001220 6530.0 6553.0 6363.0 6379.5 -253.0 825 10,370 +40
Sep01 001220 6584.0 6584.0 6462.5 6462.5 -256.5 334 0  
Total Volume and Open Interest 36,183 150,303  
FT-SE 100(LIFFE)
Mar01 001220 6215.50 6230.00 6165.00 6192.50 -167.50 25,432 237,354 +228,907
Jun01 001220 6257.50 6257.50 6257.50 6257.50 -169.50      
Sep01 001220 6317.50 6317.50 6317.50 6317.50 -169.50      
Total Volume and Open Interest 25,432 237,354  
SPI 200(SFE)
Dec00 001220 3239.0 3267.0 3234.0 3261.0 unch 1,490 162,312 +0
Mar01 001220 3292.0 3294.0 3263.0 3288.0 -2.0 427 7,607 +0
Jun01 001220 3313.0 3313.0 3313.0 3313.0 -2.0 0 174 +0
Total Volume and Open Interest 1,917 170,106 +0
GSCI(CME)
Jan01 001220 243.05 244.90 236.20 236.20 -7.50 19 32,358 -988
Feb01 001220 230.50 230.50 230.50 230.50 -6.80 0 26 +0
Mar01 001110 233.50 234.00 233.20 233.50 +0.10      
Total Volume and Open Interest 11,685 36,008 +78
Bridge CRB Index(NYBOT)
Jan01 001220 227.50 228.50 226.90 227.05 -0.55 29 430 +6
Feb01 001220 224.40 225.50 224.40 224.70 -0.50 0 685 +0
Apr01 001220 222.85 222.85 222.85 222.85 +0.05 0 310 +0
Total Volume and Open Interest 109 1,425 +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

Main Menu

MRCI Online

Free Links

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf