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 April 12, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000412 531.00 538.00 531.00 537.50 +9.50 30,753 63,570 -872
Jul00 000412 542.00 550.00 542.00 549.50 +10.00 12,308 65,858 +947
Aug00 000412 545.00 553.50 545.00 553.00 +10.25 622 8,383 -122
Sep00 000412 549.00 556.00 548.00 555.50 +11.00 483 5,262 +362
Nov00 000412 553.50 562.00 553.50 561.50 +10.00 6,341 42,331 +159
Jan01 000412 561.50 569.00 561.50 567.75 +8.25 101 3,180 +44
Mar01 000412 574.00 576.00 574.00 575.50 +9.25 39 2,319 +27
Total Volume and Open Interest 50,881 195,149 +596
Soybean Meal(CBOT)
May00 000412 168.20 171.30 168.00 170.90 +3.10 8,554 40,811 -965
Jul00 000412 169.80 172.20 169.50 171.90 +2.80 5,031 40,199 +889
Aug00 000412 170.00 171.90 169.70 171.80 +3.00 493 10,019 +138
Sep00 000412 170.10 172.00 169.80 172.00 +2.80 168 6,583 +10
Oct00 000412 170.50 172.00 169.90 172.00 +2.70 571 6,872 +67
Dec00 000412 172.00 174.00 172.00 173.90 +2.70 1,470 14,759 +416
Jan01 000412 174.50 174.50 174.50 174.50 +2.50 167 1,038 +43
Mar01 000412 174.50 175.50 174.50 175.50 +2.40 17 1,887 +3
Total Volume and Open Interest 16,491 123,156 +601
Soybean Oil(CBOT)
May00 000412 17.73 18.02 17.73 17.97 +0.24 12,105 44,999 -2,748
Jul00 000412 18.12 18.40 18.10 18.34 +0.28 11,582 50,375 +3,481
Aug00 000412 18.31 18.53 18.31 18.53 +0.31 292 10,981 -19
Sep00 000412 18.64 18.68 18.62 18.68 +0.29 41 8,432 +5
Oct00 000412 18.83 18.85 18.78 18.85 +0.31 83 6,569 +18
Dec00 000412 18.95 19.20 18.95 19.19 +0.24 1,270 19,144 +410
Jan01 000412 19.50 19.50 19.50 19.50 +0.24 145 8,343 +159
Mar01 000412 19.55 19.80 19.55 19.72 +0.25 0 2,756 +90
Total Volume and Open Interest 25,558 156,466 +1,605
Canola(WCE)
May00 000412 266.0 269.8 266.0 269.8 +3.2 4,515 17,347 -1,833
Jul00 000412 272.0 276.0 272.0 275.8 +3.1 4,177 25,482 -246
Aug00 000412 277.8 278.7 277.3 278.7 +3.0 25 2,873 +15
Sep00 000412 280.6 280.6 280.6 280.6 +2.0 0 660 +0
Nov00 000412 284.0 288.0 284.0 287.8 +3.0 2,067 18,337 -178
Total Volume and Open Interest 11,354 67,625 -1,941
Corn(CBOT)
May00 000412 223.50 226.25 223.50 225.50 +2.25 43,377 137,800 -7,460
Jul00 000412 232.00 234.75 232.00 234.00 +2.25 29,115 169,136 +731
Sep00 000412 240.25 242.50 240.00 242.00 +2.25 2,011 46,540 +457
Nov00 000412 247.25 247.50 247.00 247.50 +2.00 9 961 +2
Dec00 000412 250.50 252.00 249.50 251.75 +2.50 10,091 113,114 +254
Jan01 000412 255.50 255.50 255.50 255.50 +2.50 0 37 +0
Total Volume and Open Interest 85,866 490,359 -5,727
Wheat(CBOT)
May00 000412 253.00 256.50 253.00 255.50 +2.75 7,490 43,956 -2,100
Jul00 000412 265.50 269.00 265.00 268.25 +3.50 13,301 58,300 +3,383
Sep00 000412 277.00 279.50 276.75 279.00 +3.00 607 9,605 -107
Dec00 000412 291.00 294.00 291.00 293.75 +3.00 1,937 14,910 +123
Mar01 000412 304.00 306.75 304.00 306.75 +3.00 523 2,855 +349
Total Volume and Open Interest 23,885 130,458 +1,671
Wheat(KCBT)
May00 000412 274.00 279.00 274.00 278.50 +2.75 2,712 21,047 -834
Jul00 000412 287.50 291.00 287.25 290.50 +3.25 2,529 30,362 +959
Sep00 000412 296.00 299.75 296.00 299.50 +3.00 386 3,577 -38
Dec00 000412 311.00 315.00 311.00 315.00 +3.50 103 8,207 -10
Mar01 000412 324.50 327.00 324.00 327.00 +4.00 0 539 +0
Total Volume and Open Interest 5,924 64,187 +271
Wheat(MGE)
May00 000412 320.00 323.00 320.00 321.75 +0.75 1,666 10,464 +183
Jul00 000412 330.75 332.75 330.50 332.00 +0.75 1,011 7,328 +101
Sep00 000412 342.00 342.75 341.00 341.75 +1.00 305 3,937 +15
Dec00 000412 351.00 354.00 351.00 352.75 +0.25 58 1,643 +42
Mar01 000412 364.00 364.00 364.00 364.00 unch 0 208 +0
Total Volume and Open Interest 3,040 23,584 +341
Oats(CBOT)
May00 000412 120.50 122.00 120.50 121.25 +0.75 526 4,159 -351
Jul00 000412 118.50 119.75 118.50 119.00 +0.75 271 8,160 +38
Sep00 000412 120.50 121.00 120.50 120.50 +1.00 79 1,711 -23
Dec00 000412 126.00 127.25 126.00 127.25 +1.25 291 3,519 +38
Total Volume and Open Interest 1,167 17,879 -298
Rough Rice(CBOT)
May00 000412 5.51 5.55 5.51 5.53 unch 439 3,434 -102
Jul00 000412 5.81 5.84 5.78 5.81 unch 259 1,986 +112
Sep00 000412 6.70 6.71 6.69 6.71 +0.01 30 593 +10
Nov00 000412 6.87 6.87 6.84 6.84 +0.01 72 973 +62
Total Volume and Open Interest 800 7,171 +82
Live Cattle(CME)
Apr00 000412 73.050 73.300 72.875 73.175 +0.325 4,481 18,485 -999
Jun00 000412 69.375 69.575 69.000 69.150 -0.125 3,988 52,801 +570
Aug00 000412 70.150 70.300 69.800 70.075 +0.025 2,499 25,383 +1,217
Oct00 000412 72.750 72.925 72.550 72.700 +0.025 864 15,043 +296
Dec00 000412 74.075 74.200 73.900 74.025 +0.025 298 6,154 +161
Feb01 000412 75.000 75.050 74.900 75.000 +0.025 121 3,143 +44
Total Volume and Open Interest 12,518 124,626 +1,540
Feeder Cattle(CME)
Apr00 000412 84.700 84.750 84.500 84.575 -0.200 279 2,860 -154
May00 000412 84.700 84.775 84.350 84.525 -0.225 1,086 8,663 +118
Aug00 000412 86.750 86.750 86.350 86.625 -0.150 721 6,323 +227
Sep00 000412 86.800 86.800 86.450 86.650 -0.175 73 1,604 +7
Oct00 000412 87.150 87.150 86.800 86.825 -0.325      
Nov00 000412 87.900 87.900 87.700 87.750 -0.200      
Jan01 000412 88.150 88.150 88.000 88.000 -0.175 35 506 +28
Total Volume and Open Interest 2,410 22,897 +362
Lean Hogs(CME)
Apr00 000412 67.100 67.775 66.900 67.725 +1.375 2,536 8,262 -831
Jun00 000412 73.650 75.150 73.650 75.075 +1.700 5,221 33,903 -172
Jul00 000412 70.950 72.200 70.900 72.025 +1.425 1,453 9,401 +437
Aug00 000412 67.600 69.200 67.600 69.000 +1.275 537 8,500 +79
Oct00 000412 60.900 61.600 60.850 61.475 +0.575 317 4,599 -38
Dec00 000412 58.200 59.250 58.200 58.450 +0.400 252 3,424 +24
Feb01 000412 58.500 59.300 58.500 59.300 +0.600 62 815 +35
Apr01 000412 56.450 56.800 56.450 56.525 +0.425 7 162 +7
Total Volume and Open Interest 10,386 69,079 -458
Pork Bellies(CME)
May00 000412 95.100 95.675 94.700 95.675 +3.000 1,383 4,247 -71
Jul00 000412 93.100 93.950 92.800 93.950 +3.000 599 1,589 +125
Aug00 000412 90.200 91.150 90.000 91.150 +3.000 128 614 +4
Total Volume and Open Interest 2,110 6,450 +58
Cocoa(NYBOT)
May00 000412 796 809 793 802 -1 6,944 13,851 -4,010
Jul00 000412 830 843 828 836 unch 6,454 31,919 +2,535
Sep00 000412 858 871 858 863 unch 799 20,573 +325
Dec00 000412 896 905 896 902 +2 184 11,555 +80
Mar01 000412 934 938 934 938 +2 22 8,191 +4
May01 000412 964 964 964 964 +2 0 5,490 +0
Jul01 000412 993 993 993 993 +2 0 4,984 +0
Total Volume and Open Interest 14,403 101,659 -1,066
Coffee "C"(NYBOT)
May00 000412 95.75 96.50 94.10 94.20 -2.35 5,538 24,434 -1,443
Jul00 000412 99.00 99.50 97.10 97.30 -2.25 4,199 18,164 +833
Sep00 000412 102.10 102.50 100.10 100.20 -2.10 1,114 9,198 +255
Dec00 000412 105.75 105.75 103.50 103.50 -2.10 549 4,419 +297
Mar01 000412 108.90 108.90 106.80 106.80 -2.20 79 1,273 +12
May01 000412 110.50 110.50 108.80 108.80 -2.00 1 117 +0
Total Volume and Open Interest 11,480 57,621 -46
Orange Juice(NYBOT)
May00 000412 82.50 84.50 82.50 84.20 +1.85 1,154 10,796 -700
Jul00 000412 82.50 83.65 82.40 83.15 +1.15 718 5,580 +354
Sep00 000412 82.70 83.50 82.70 83.15 +0.95 51 2,736 +32
Nov00 000412 83.15 83.15 83.15 83.15 +1.15 77 1,242 +16
Jan01 000412 83.35 83.35 83.35 83.35 +1.15 5 743 +0
Total Volume and Open Interest 2,017 21,978 -286
Sugar #11(NYBOT)
May00 000412 5.95 6.05 5.88 6.03 +0.06 14,486 49,336 -651
Jul00 000412 5.92 6.05 5.87 6.03 +0.08 11,145 67,602 +2,737
Oct00 000412 6.13 6.24 6.11 6.24 +0.06 2,664 34,504 +5
Mar01 000412 6.39 6.45 6.36 6.45 +0.05 1,430 22,416 +271
May01 000412 6.43 6.49 6.43 6.49 +0.04 145 3,562 +48
Total Volume and Open Interest 30,498 185,844 +2,526
London Cocoa(LCE)
May00 000412 593 598 590 596 -3 789 23,348 -36
Jul00 000412 596 600 594 599 -5 1,028 38,049 +205
Sep00 000412 618 620 615 620 -4 318 27,669 +238
Dec00 000412 647 652 646 651 -4 583 26,307 +285
Mar01 000412 664 669 664 668 -4 137 16,651 -17
May01 000412 677 682 677 682 -4 0 9,170 +0
Jul01 000412 696 696 696 696 -4 0 4,868 +0
Total Volume and Open Interest 2,855 149,351 +675
London Coffee(LCE)
May00 000412 935.00 935.00 905.00 911.00 -21.00 4,011 26,218 -1,604
Jul00 000412 947.00 950.00 925.00 929.00 -16.00 2,065 24,620 +558
Sep00 000412 960.00 963.00 940.00 943.00 -13.00 774 7,723 +361
Nov00 000412 976.00 976.00 960.00 963.00 -12.00 259 3,631 +137
Jan01 000412 1000.00 1000.00 975.00 980.00 -11.00 47 1,374 +7
Mar01 000412 1005.00 1006.00 995.00 995.00 -11.00 0 510 +0
Total Volume and Open Interest 7,156 64,079 -541
London Sugar(LCE)
May00 000412 185.00 187.00 184.50 186.00 +1.30 4,389 5,640 -2,271
Aug00 000412 189.00 190.00 188.00 189.10 unch 3,790 24,535 +1,336
Oct00 000412 190.30 191.10 189.90 190.50 +0.30 637 9,254 +578
Dec00 000412 192.70 192.80 192.30 192.30 +0.50 21 300 +8
Mar01 000412 196.50 196.50 195.60 195.60 +0.10 1 975 +0
Total Volume and Open Interest 8,839 42,012 -348
Cotton(NYBOT)
May00 000412 54.65 55.80 53.50 55.75 +0.80 7,777 16,739 -1,758
Jul00 000412 56.95 57.85 55.75 57.72 +0.56 8,235 23,397 +1,132
Oct00 000412 58.25 58.80 57.35 58.80 +0.55 144 1,244 +50
Dec00 000412 59.50 59.95 58.50 59.85 +0.31 2,581 13,865 +319
Mar01 000412 60.55 60.90 59.75 60.90 +0.30 267 1,293 +193
May01 000412 60.80 61.50 60.80 61.50 +0.28 172 578 +118
Total Volume and Open Interest 19,237 57,503 +61
Lumber(CME)
May00 000412 316.5 318.2 310.8 317.2 +1.5 652 2,007 +31
Jul00 000412 322.2 323.8 319.5 323.3 +0.8 187 911 +44
Sep00 000412 322.2 322.6 318.0 322.6 +0.4 22 180 -12
Nov00 000412 317.0 318.5 315.2 316.6 -0.9 4 66 +4
Total Volume and Open Interest 865 3,166 +67
Crude Oil(NYM)
May00 000412 24.65 25.50 24.22 25.41 +1.27 68,693 99,675 -8,142
Jun00 000412 23.85 24.90 23.58 24.74 +1.35 59,993 113,413 +8,067
Jul00 000412 23.70 24.60 23.49 24.57 +1.30 19,905 47,630 -804
Aug00 000412 23.60 24.55 23.40 24.43 +1.26 6,591 31,108 +77
Sep00 000412 23.62 24.29 23.34 24.29 +1.22 3,152 22,822 +1,057
Oct00 000412 23.50 24.13 23.30 24.13 +1.19 4,127 18,548 -70
Nov00 000412 23.35 23.97 23.25 23.97 +1.16 1,251 15,361 -93
Dec00 000412 23.00 23.79 22.88 23.79 +1.13 7,147 36,351 +506
Jan01 000412 22.80 23.58 22.80 23.58 +1.10 428 14,740 -579
Feb01 000412 22.55 23.39 22.55 23.39 +1.09 473 6,429 -97
Total Volume and Open Interest 179,118 501,322 -756
Heating Oil(NYM)
May00 000412 64.80 67.80 64.70 67.32 +3.76 32,612 97,540 +4,748
Jun00 000412 62.30 64.50 61.50 64.37 +3.16 32,612 97,540 +4,748
Jul00 000412 61.65 63.27 60.75 63.27 +2.91 3,794 10,783 +1,590
Aug00 000412 61.25 63.37 60.95 63.37 +2.86 1,150 7,375 +466
Sep00 000412 62.40 64.00 61.90 63.92 +2.86 1,457 6,107 +484
Oct00 000412 62.90 64.27 62.10 64.27 +2.86 458 3,530 +233
Nov00 000412 63.10 64.67 62.35 64.67 +2.86 272 3,671 +120
Dec00 000412 63.15 65.07 62.90 65.07 +2.86 1,911 11,749 +18
Jan01 000412 63.70 65.17 62.90 65.17 +2.81 112 4,141 +126
Feb01 000412 63.00 64.47 62.30 64.47 +2.76 534 2,995 +481
Total Volume and Open Interest 32,612 97,540 +4,748
Unleaded Gas(NYM)
May00 000412 76.20 80.30 74.70 80.01 +4.64 15,523 33,732 -2,735
Jun00 000412 74.15 78.00 73.30 77.72 +4.24 10,347 18,856 +2,098
Jul00 000412 72.30 76.00 71.90 75.92 +4.14 3,777 15,911 +480
Aug00 000412 71.00 74.17 70.40 74.17 +4.09 2,914 13,952 +776
Sep00 000412 68.85 72.42 68.85 72.42 +4.04 3,129 13,680 +614
Oct00 000412 66.60 69.82 66.30 69.82 +3.94 782 4,454 +678
Nov00 000412 65.30 68.42 65.30 68.42 +3.92 187 3,164 +142
Dec00 000412 67.22 67.22 67.22 67.22 +3.92 448 1,705 +381
Total Volume and Open Interest 37,107 105,528 +2,434
Natural Gas(NYM)
May00 000412 2.960 3.030 2.950 3.021 +0.072 19,336 57,787 -2,243
Jun00 000412 2.980 3.045 2.970 3.038 +0.067 8,090 31,624 +1,728
Jul00 000412 2.995 3.050 2.980 3.049 +0.063 1,385 22,807 +3
Aug00 000412 3.000 3.051 2.985 3.051 +0.056 1,106 19,565 -270
Sep00 000412 2.985 3.043 2.985 3.043 +0.053 1,850 18,067 +79
Oct00 000412 3.000 3.060 2.995 3.052 +0.052 1,189 20,665 +113
Nov00 000412 3.095 3.145 3.095 3.145 +0.045 408 13,248 +169
Dec00 000412 3.200 3.245 3.195 3.242 +0.042 1,661 18,067 +476
Total Volume and Open Interest 39,019 304,853 +1,303
Brent Crude Oil(IPE)
May00 000412 21.90 23.20 21.90 23.12 +1.45 29,269 24,864 -11,604
Jun00 000412 22.05 23.15 22.05 23.12 +1.29 44,648 81,751 +11,682
Jul00 000412 22.24 23.25 22.18 23.24 +1.32 11,034 36,172 +153
Aug00 000412 22.37 23.24 22.20 23.24 +1.24 2,494 16,295 -219
Sep00 000412 22.22 23.18 22.20 23.18 +1.18 1,202 14,685 +486
Oct00 000412 22.16 23.10 22.16 23.10 +1.15 1,481 13,186 +258
Nov00 000412 22.10 23.03 22.07 23.03 +1.12 365 5,688 +40
Dec00 000412 22.11 22.91 21.98 22.91 +1.07 3,737 27,145 +982
Total Volume and Open Interest 96,796 272,023 +3,003
Gas Oil(IPE)
Apr00 000412 208.00 210.50 203.75 203.75 unch 15,867 7,839 -7,232
May00 000412 194.00 196.50 190.25 193.50 +2.00 19,704 21,051 -1,369
Jun00 000412 191.00 191.75 186.50 188.25 +0.25 9,990 21,635 +2,312
Jul00 000412 189.00 190.75 187.00 187.75 +0.25 749 8,643 +510
Aug00 000412 190.00 191.00 187.50 188.00 unch 438 6,026 -19
Sep00 000412 191.50 191.50 189.00 189.00 unch 486 3,988 +386
Oct00 000412 192.00 193.50 190.25 190.25 +0.25 20 1,871 +20
Nov00 000412 193.00 193.00 191.25 191.25 +0.50 0 1,616 +0
Total Volume and Open Interest 48,641 91,621 -6,043
US Dollar Index(NYBOT)
Jun00 000412 105.55 106.08 105.48 105.73 +0.12 1,128 5,295 +175
Sep00 000412 105.26 105.50 105.26 105.40 +0.12 8 2,008 -1
Dec00 000412 105.07 105.07 105.07 105.07 +0.12      
Total Volume and Open Interest 1,136 7,303 +174
Australian Dollar(IMM)
Jun00 000412 59.58 59.82 59.55 59.68 +0.07 1,358 23,157 +721
Sep00 000412 59.73 59.75 59.65 59.73 +0.07 0 13 +0
Dec00 000412 59.78 59.78 59.78 59.78 +0.07 2 71 +0
Total Volume and Open Interest 1,360 23,356 +721
British Pound(IMM)
Jun00 000412 158.64 158.92 158.30 158.68 unch 4,643 38,414 -743
Sep00 000412 158.78 159.10 158.30 158.78 unch 9 32 +1
Dec00 000412 158.98 159.00 158.60 158.98 unch 2 225 +0
Total Volume and Open Interest 4,654 38,671 -742
Canadian Dollar(IMM)
Jun00 000412 68.43 68.53 68.40 68.49 +0.04 6,303 42,270 +72
Sep00 000412 68.55 68.69 68.55 68.65 +0.04 42 6,584 +10
Dec00 000412 68.85 68.85 68.81 68.81 +0.04 36 1,587 +14
Mar01 000412 68.97 69.02 68.97 68.97 +0.04 7 410 +0
Total Volume and Open Interest 6,388 50,945 +96
Japanese Yen(IMM)
Jun00 000412 95.81 95.81 95.24 95.56 +1.10 7,543 70,779 -1,785
Sep00 000412 97.25 97.30 96.95 97.08 +1.10 146 887 +47
Dec00 000412 98.80 98.85 98.66 98.66 +1.10 0 321 +0
Total Volume and Open Interest 7,689 72,067 -1,738
Swiss Franc(IMM)
Jun00 000412 61.21 61.34 60.75 61.06 -0.29 14,635 40,206 -226
Sep00 000412 61.25 61.60 61.25 61.58 -0.29 25 205 +3
Dec00 000412 62.09 62.09 61.95 62.09 -0.29 0 4 +0
Total Volume and Open Interest 14,660 40,415 -223
EuroFX(IMM)
Jun00 000412 96.18 96.27 95.62 96.04 -0.28 17,393 55,641 +2,909
Sep00 000412 96.55 96.64 96.43 96.64 -0.28 800 1,249 +800
Dec00 000412 97.25 97.38 97.10 97.24 -0.28 0 46 +0
Total Volume and Open Interest 18,193 56,936 +3,709
Mexican Peso(IMM)
Jun00 000412 10465.0 10500.0 10440.0 10473.0 -20.0 11,935 15,329 +650
Sep00 000412 10218.0 10218.0 10218.0 10218.0 -20.0 12 2,386 +5
Total Volume and Open Interest 11,947 19,099 +655
30-Year T-Bonds(CBOT)
Jun00 000412 98~14 98~16 97~10 97~24 -0~20 402,328 504,529 -1,103
Sep00 000412 98~03 98~10 97~08 97~20 -0~21 3,102 2,844 +257
Dec00 000412 98~06 98~06 97~17 97~17 -0~21 53 583 +50
Total Volume and Open Interest 405,483 508,158 -797
Municipal Bonds(CBOT)
Jun00 000412 95~18 95~22 94~23 95~06 -0~16 2,761 22,247 -63
Sep00 000412 94~16 94~16 94~16 94~16 -0~16 0 1 +0
Total Volume and Open Interest 2,761 22,248 -63
10-Year T-Notes(CBOT)
Jun00 000412 98~175 98~210 97~210 97~285 -0~210 277,622 625,323 +22,059
Sep00 000412 98~030 98~080 97~200 97~230 -0~210 2,011 3,175 +352
Total Volume and Open Interest 279,633 628,498 +22,411
5-Year T-Notes(CBOT)
Jun00 000412 98~275 99~010 98~175 98~240 -0~090 116,116 426,504 +3,824
Sep00 000412 98~230 98~230 98~230 98~230 -0~090 31 3,675 +11
Total Volume and Open Interest 116,147 430,179 +3,835
2 Year T-Notes(CBOT)
Jun00 000412 99~027 99~037 99~014 99~024 -0~011 7,815 42,691 -70
Total Volume and Open Interest 7,815 42,691 -70
3-Mth T-Bills(IMM)
Jun00 000412 94.08 94.08 94.08 94.08 unch 184 708 -2
Total Volume and Open Interest 184 708 -2
Eurodollars(IMM)
Jun00 000412 93.405 93.430 93.390 93.400 -0.010 77,086 528,064 -6,179
Sep00 000412 93.200 93.225 93.165 93.195 -0.005 167,829 465,742 -11,644
Dec00 000412 93.000 93.040 92.965 92.995 -0.010 100,207 368,367 +2,666
Mar01 000412 92.945 92.980 92.905 92.945 -0.005 76,873 312,752 +8,092
Jun01 000412 92.870 92.900 92.830 92.865 -0.015 48,585 220,730 +9,281
Sep01 000412 92.855 92.880 92.815 92.845 -0.020 26,057 176,910 +4,573
Dec01 000412 92.820 92.840 92.780 92.800 -0.030 13,476 125,304 +48
Mar02 000412 92.890 92.900 92.840 92.865 -0.025 12,108 116,057 +1,255
Jun02 000412 92.880 92.910 92.865 92.875 -0.030 5,746 88,188 +1,322
Sep02 000412 92.915 92.930 92.870 92.885 -0.030 5,642 86,740 +1,076
Dec02 000412 92.880 92.885 92.840 92.845 -0.035 4,636 72,045 +804
Mar03 000412 92.945 92.945 92.900 92.905 -0.035 4,490 63,003 -407
Total Volume and Open Interest 572,208 3,065,996 +13,503
3-Mth Euro-Yen(IMM)
Jun00 000412 99.78 99.79 99.78 99.79 -0.04 777 17,364 -368
Sep00 000412 99.58 99.60 99.58 99.60 -0.08 1,274 15,365 +167
Dec00 000412 99.39 99.41 99.39 99.40 -0.11 707 7,615 +607
Mar01 000412 99.24 99.26 99.24 99.25 -0.12 981 19,287 +667
Jun01 000412 99.10 99.10 99.09 99.10 -0.12 1,107 4,691 +166
Sep01 000412 98.93 98.94 98.93 98.93 -0.13 375 10,587 +221
Dec01 000412 98.78 98.78 98.76 98.76 -0.16 28 1,418 +220
Mar02 000412 98.67 98.67 98.66 98.67 -0.11 0 1,032 +0
Jun02 000412 98.61 98.61 98.61 98.61 unch 0 79 +0
Sep02 000412 98.45 98.45 98.45 98.45 unch 0 30 +0
Total Volume and Open Interest 5,249 77,498 +1,680
3-Mth Euro-Yen(SIMEX)
Jun00 000412 99.83 99.85 99.78 99.78 -0.05 3,777 77,487 +1,013
Sep00 000412 99.69 99.71 99.58 99.58 -0.10 5,417 69,374 -2,163
Dec00 000412 99.51 99.54 99.39 99.39 -0.12 5,055 64,645 -1,506
Mar01 000412 99.37 99.39 99.24 99.25 -0.12 5,335 70,037 -61
Jun01 000412 99.22 99.24 99.10 99.10 -0.12 1,945 56,562 -535
Sep01 000412 99.08 99.08 98.93 98.93 -0.14 1,267 50,034 -146
Dec01 000412 98.92 98.92 98.77 98.77 -0.13 152 12,549 -150
Mar02 000412 98.69 98.69 98.64 98.65 -0.13 0 8,829 -145
Total Volume and Open Interest 22,948 411,918 -3,843
German Euro-Bund(EUREX)
Jun00 000412 105.65 105.92 105.43 105.60 +0.02 783,521 634,304 -10,642
Sep00 000412 105.20 105.38 105.05 105.15 +0.02 4,932 22,977 +351
Dec00 000412 104.60 104.60 104.60 104.60 +0.02 0 4,241 +282
Total Volume and Open Interest 788,453 661,522 -10,009
German Euro-Bobl(EUREX)
Jun00 000412 103.75 103.88 103.66 103.74 +0.02 212,628 317,112 -19,838
Sep00 000412 103.69 103.69 103.69 103.69 +0.06 268 2,019 +199
Dec00 000412 103.24 103.24 103.24 103.24 +0.03      
Total Volume and Open Interest 212,896 319,131 -19,639
Long Gilt(LIFFE)
Jun00 000412 113~29 113~31 113~13 113~21 -0~06 16,360 69,122 +34
Sep00 000412 113~17 113~17 113~17 113~17 -0~06 32 202 +0
Total Volume and Open Interest 16,470 69,324 +34
3-Mth Short Sterling(LIFFE)
Jun00 000412 93.60 93.60 93.56 93.58 -0.02 42,168 217,278 +6,046
Sep00 000412 93.41 93.42 93.36 93.39 -0.02 46,745 188,224 +9,728
Dec00 000412 93.22 93.22 93.17 93.20 -0.02 16,738 106,949 +718
Total Volume and Open Interest 137,457 798,295 +18,884
3-Mth Euribor(LIFFE)
Jun00 000412 95.865 95.875 95.830 95.850 -0.015 52,713 316,810 -3,439
Sep00 000412 95.660 95.665 95.625 95.635 -0.025 49,690 305,350 +5,151
Dec00 000412 95.425 95.435 95.400 95.420 -0.015 29,404 171,240 -711
Total Volume and Open Interest 210,136 1,280,292 +3,160
3-Mth Aus T-Bills(SFE)
Jun00 000412 93.61 93.69 93.60 93.67 +0.07 5,855 0 -192,253
Sep00 000412 93.32 93.44 93.30 93.41 +0.09 101 0 -90,601
Dec00 000412 93.23 93.31 93.20 93.29 +0.05 105 0 -36,130
Mar01 000412 93.17 93.26 93.14 93.22 +0.03 417 0 -18,089
Jun01 000412 93.10 93.18 93.10 93.14 unch 166 0 -13,077
Sep01 000412 93.06 93.11 93.06 93.09 unch 140 0 -8,177
Dec01 000412 93.02 93.10 93.01 93.06 +0.01      
Mar02 000412 93.02 93.10 93.01 93.05 unch      
Jun02 000412 93.03 93.03 93.02 93.02 -0.01      
Sep02 000412 93.02 93.02 92.99 92.99 -0.03      
Total Volume and Open Interest      
10-Year Aus T-Bonds(SFE)
Jun00 000412 93.79 93.82 93.66 93.74 -0.06 3,470 0 -143,123
Sep00 000412 93.61 93.61 93.61 93.61 -0.10      
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Jun00 000412 93.69 93.74 93.66 93.69 -0.03 5,865 0 -350,853
Sep00 000412 93.52 93.52 93.52 93.52 -0.03      
Total Volume and Open Interest      
Gold(CMX)
Apr00 000412 279.2 282.0 279.2 281.2 unch 46 233 -11
Jun00 000412 282.6 285.7 281.7 283.5 -0.2 17,914 81,719 -680
Aug00 000412 285.9 286.1 284.5 286.1 -0.2 335 13,598 +101
Oct00 000412 288.8 288.8 288.8 288.8 -0.1 0 3,894 +0
Dec00 000412 290.0 294.0 289.6 291.5 -0.1 204 19,939 -105
Feb01 000412 293.8 293.8 293.8 293.8 unch 0 6,670 +0
Total Volume and Open Interest 18,678 153,148 -649
Silver(CMX)
May00 000412 513.0 518.0 511.5 514.8 +0.3 6,620 46,879 -353
Jul00 000412 516.0 522.0 516.0 519.3 +0.3 1,699 11,471 +665
Sep00 000412 525.0 526.5 523.1 523.1 +0.2 125 2,723 +94
Dec00 000412 527.0 529.0 526.8 526.8 +0.2 74 6,250 +7
Mar01 000412 529.0 529.9 529.0 529.9 +0.1 0 705 +0
Total Volume and Open Interest 8,518 71,612 +413
Platinum(NYM)
Apr00 000412 495.0 496.0 491.0 494.3 +1.2 17 259 -5
Jul00 000412 476.5 479.7 472.5 477.3 +2.2 450 7,815 +58
Oct00 000412 466.3 466.3 466.3 466.3 +2.2 0 273 +0
Jan01 000412 457.8 457.8 457.8 457.8 +0.7 0 11 +0
Total Volume and Open Interest 467 8,358 +53
Palladium(NYME)
Jun00 000412 562.00 566.00 562.00 562.00 -3.20 188 2,222 +3
Sep00 000412 558.00 558.00 558.00 558.00 -3.20      
Total Volume and Open Interest 188 2,538 +262
Copper(CMX)
May00 000412 77.60 78.10 77.30 77.75 -0.25 6,552 43,436 +16
Jul00 000412 78.40 78.95 78.25 78.65 -0.20 701 10,471 +277
Sep00 000412 79.10 79.60 79.00 79.35 -0.20 115 5,258 -27
Dec00 000412 80.20 80.40 80.20 80.25 -0.20 54 4,829 +11
Mar01 000412 80.75 80.75 80.75 80.75 -0.20 1 1,720 +0
Total Volume and Open Interest 7,984 77,069 +468
DJIA Index(CBOT)
Jun00 000412 11450 11535 11150 11167 -260 15,891 15,527 +428
Sep00 000412 11570 11665 11300 11312 -260 8 744 +3
Dec00 000412 11705 11705 11455 11470 -254 0 1,311 +0
Total Volume and Open Interest 15,899 17,588 +431
S & P 500(CME)
Jun00 000412 1518.50 1522.70 1475.00 1476.70 -42.30 84,864 368,827 +3,815
Sep00 000412 1497.20 1543.00 1497.20 1497.20 -42.90 341 5,818 +6
Dec00 000412 1563.00 1567.10 1519.70 1519.70 -43.40 18 3,447 -7
Mar01 000412 1553.10 1591.10 1542.70 1542.70 -44.40 4 300 +0
Total Volume and Open Interest 85,233 378,753 +3,814
S & P 500 E-Mini(Globex)
Jun00 000412 1518.50 1524.50 1475.00 1476.75 -42.25 87,236 27,598 +2,311
Sep00 000412 1525.00 1535.00 1497.25 1497.25 -42.75 0 9 +0
Total Volume and Open Interest 87,236 27,607 +2,311
NASDAQ 100(CME)
Jun00 000412 3940.00 3998.00 3650.00 3695.00 -260.00 26,621 35,467 -57
Sep00 000412 3940.00 3940.00 3725.00 3751.00 -264.00 4 16 +0
Dec00 000412 3940.00 3940.00 3822.00 3844.00 -268.00 0 6 +0
Total Volume and Open Interest 26,625 35,489 -57
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000412 3954.5 4027.0 3653.0 3695.0 -260.0 39,151 14,149 +495
Sep00 000412 3751.0 3751.0 3751.0 3751.0 -264.0      
Total Volume and Open Interest 39,151 14,149 +495
NYSE Composite(NYBOT)
Jun00 000412 668.50 673.50 657.00 657.75 -10.95 633 2,690 +25
Sep00 000412 665.55 665.55 665.55 665.55 -10.95      
Dec00 000412 673.35 673.35 673.35 673.35 -10.95      
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000412 479.50 483.00 470.00 470.00 -8.55 1,801 12,343 -17
Sep00 000412 475.50 475.50 475.50 475.50 -8.55 0 2 +0
Dec00 000412 481.50 481.50 481.50 481.50 -8.55      
Total Volume and Open Interest 1,801 12,345 -17
Russell 2000(CME)
Jun00 000412 515.95 518.35 493.00 493.55 -22.40 2,103 12,921 +138
Sep00 000412 500.05 500.05 500.05 500.05 -22.40      
Dec00 000412 507.60 507.60 507.60 507.60 -22.40      
Total Volume and Open Interest 2,103 12,921 +138
Value Line(KCBT)
Jun00 000412 1067.00 1077.00 1057.00 1059.50 -7.50 42 121 +3
Total Volume and Open Interest 42 122 +3
Nikkei 225(CME)
Jun00 000412 20720 20750 20605 20660 +35 1,255 13,493 +9
Sep00 000412 20660 20700 20660 20660 +35 0 1 +0
Total Volume and Open Interest 1,255 13,494 +9
Nikkei 225(SIMEX)
Jun00 000412 20570 20810 20470 20760 +175 7,810 95,813 -884
Sep00 000412 20775 20775 20775 20775 +175 0 9,728 +0
Dec00 000412 20755 20755 20755 20755 +175 0 2,063 +0
Total Volume and Open Interest 16,465 123,156 +601
CAC 40(MATIF)
Apr00 000412 6260.0 6331.0 6155.0 6155.0 -145.0 54,144 121,675 -1,610
May00 000412 6280.0 6317.5 6196.5 6247.0 -31.5 755 1,282 +382
Jun00 000412 6285.0 6285.0 6191.0 6224.0 -41.0 671 50,374 +25
Total Volume and Open Interest 55,570 219,457 -1,213
DAX Index(EUREX)
Jun00 000412 7502.0 7547.5 7441.5 7450.0 -25.0 38,350 357,068 +2,258
Sep00 000412 7604.0 7618.5 7518.5 7526.5 -22.0 159 698 +8
Dec00 000412 7639.0 7659.0 7605.0 7610.0 -20.0 15 286 +23
Total Volume and Open Interest 38,524 358,052 +2,289
FT-SE 100(LIFFE)
Jun00 000412 6489.00 6489.00 6386.00 6400.00 -45.00 28,220 211,176 +1,827
Sep00 000412 6520.00 6520.00 6469.50 6469.50 -45.00 45 1,136 +45
Dec00 000412 6559.00 6559.00 6559.00 6559.00 -45.00 10 15 +0
Total Volume and Open Interest 30,419 212,327 +1,872
SPI 200(SFE)
Jun00 000412 3196.0 3197.0 3172.0 3187.0 -8.0 9,995 0 -124,222
Sep00 000412 3200.0 3205.0 3200.0 3205.0 -8.0 46 0 -4,801
Dec00 000412 3227.0 3227.0 3227.0 3227.0 -8.0 147 0 -2,119
Total Volume and Open Interest      
GSCI(CME)
Apr00 000412 196.40 200.55 194.50 200.55 +7.15 7,587 16,712 -7,643
May00 000412 195.30 199.50 194.20 199.50 +6.70 8,183 22,661 +7,396
Jun00 000412 195.10 198.20 194.50 198.20 +5.70 0 42 +0
Total Volume and Open Interest 15,771 39,416 -246
Bridge CRB Index(NYBOT)
Jun00 000412 210.25 211.65 210.10 211.65 +1.45 931 1,115 -342
Aug00 000412 212.00 212.65 212.00 212.65 +1.45 527 1,055 +524
Nov00 000412 213.65 213.65 213.65 213.65 +1.45 520 527 +515
Total Volume and Open Interest 2,894 3,628 +399
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php