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 Thu April 13, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000413 536.50 541.00 534.50 538.25 +0.75 30,082 62,797 -773
Jul00 000413 549.00 553.50 546.50 550.75 +1.25 13,517 69,634 +3,776
Aug00 000413 552.50 556.50 550.50 553.75 +0.75 785 8,420 +37
Sep00 000413 556.50 558.50 553.00 556.00 +0.50 934 5,518 +256
Nov00 000413 562.50 565.50 559.00 562.75 +1.25 4,618 42,965 +634
Jan01 000413 569.50 572.00 566.50 570.25 +2.50 632 3,553 +373
Mar01 000413 576.00 578.50 573.00 577.00 +1.50 21 2,336 +17
Total Volume and Open Interest 51,339 199,683 +4,534
Soybean Meal(CBOT)
May00 000413 170.50 170.90 169.10 169.80 -1.10 10,131 40,741 -70
Jul00 000413 171.70 172.10 170.30 171.20 -0.70 5,140 40,676 +477
Aug00 000413 171.70 172.10 170.20 170.90 -0.90 695 9,908 -111
Sep00 000413 172.00 172.10 170.50 171.10 -0.90 244 6,538 -45
Oct00 000413 170.50 172.10 170.50 171.20 -0.80 994 7,138 +266
Dec00 000413 173.50 174.20 172.60 173.10 -0.80 1,095 14,695 -64
Jan01 000413 173.80 175.00 173.80 173.90 -0.60 0 1,038 +0
Mar01 000413 175.20 176.20 175.20 175.70 +0.20 55 1,887 +0
Total Volume and Open Interest 18,359 123,614 +458
Soybean Oil(CBOT)
May00 000413 18.12 18.35 18.00 18.29 +0.32 7,148 43,099 -1,900
Jul00 000413 18.52 18.72 18.38 18.66 +0.32 6,107 51,715 +1,340
Aug00 000413 18.65 18.87 18.55 18.86 +0.33 256 10,961 -20
Sep00 000413 18.82 19.01 18.73 19.01 +0.33 31 8,399 -33
Oct00 000413 18.95 19.19 18.90 19.18 +0.33 30 6,589 +20
Dec00 000413 19.30 19.56 19.20 19.52 +0.33 341 19,216 +72
Jan01 000413 19.57 19.83 19.57 19.83 +0.33 0 8,244 -99
Mar01 000413 19.79 20.05 19.79 20.05 +0.33 188 2,620 -136
Total Volume and Open Interest 14,182 155,568 -898
Canola(WCE)
May00 000413 270.9 273.3 269.8 272.8 +3.0 2,637 17,478 +131
Jul00 000413 276.5 279.5 276.0 278.8 +3.0 2,445 26,189 +707
Aug00 000413 282.1 282.1 282.1 282.1 +3.4 5 2,873 +0
Sep00 000413 285.0 285.0 285.0 285.0 +4.4 0 660 +0
Nov00 000413 288.5 291.0 287.8 290.8 +3.0 1,184 18,641 +304
Total Volume and Open Interest 6,476 68,901 +1,276
Corn(CBOT)
May00 000413 225.50 228.50 225.00 227.50 +2.00 34,899 132,148 -5,652
Jul00 000413 235.50 237.00 233.75 236.25 +2.25 16,360 172,582 +3,446
Sep00 000413 243.25 245.00 241.75 244.25 +2.25 1,119 46,937 +397
Nov00 000413 248.50 250.75 248.00 250.25 +2.75 13 949 -12
Dec00 000413 253.50 254.50 251.50 253.75 +2.00 6,998 112,647 -467
Jan01 000413 257.75 257.75 257.75 257.75 +2.25 0 37 +0
Total Volume and Open Interest 60,589 487,983 -2,376
Wheat(CBOT)
May00 000413 257.00 258.75 254.50 257.75 +2.25 7,794 41,283 -2,673
Jul00 000413 269.00 271.50 266.50 270.00 +1.75 11,593 60,461 +2,161
Sep00 000413 279.00 281.75 277.50 281.25 +2.25 481 9,800 +195
Dec00 000413 294.50 296.75 292.75 296.25 +2.50 841 14,947 +37
Mar01 000413 306.50 309.50 305.75 309.25 +2.50 431 3,113 +258
Total Volume and Open Interest 21,219 130,445 -13
Wheat(KCBT)
May00 000413 279.75 281.50 277.75 280.75 +2.25 2,581 20,765 -282
Jul00 000413 292.00 293.50 289.00 293.00 +2.50 2,349 31,210 +848
Sep00 000413 300.25 302.50 299.00 301.50 +2.00 226 3,568 -9
Dec00 000413 316.00 317.25 313.50 316.50 +1.50 108 8,206 -1
Mar01 000413 328.50 328.50 328.50 328.50 +1.50 27 557 +18
Total Volume and Open Interest 5,306 64,776 +589
Wheat(MGE)
May00 000413 321.50 323.50 320.75 323.25 +1.50 1,246 10,087 -377
Jul00 000413 332.50 334.00 331.00 333.50 +1.50 639 7,229 -99
Sep00 000413 341.25 344.00 341.00 343.25 +1.50 74 3,946 +9
Dec00 000413 352.50 355.25 352.50 355.25 +2.50 22 1,645 +2
Mar01 000413 364.00 366.00 364.00 366.00 +2.00 0 208 +0
Total Volume and Open Interest 1,981 23,119 -465
Oats(CBOT)
May00 000413 121.75 123.50 121.50 123.50 +2.25 181 3,777 -382
Jul00 000413 119.50 121.25 119.00 121.00 +2.00 478 8,146 -14
Sep00 000413 121.25 123.00 121.00 122.00 +1.50 58 1,739 +28
Dec00 000413 127.25 129.00 127.25 128.25 +1.00 39 3,520 +1
Total Volume and Open Interest 758 17,514 -365
Rough Rice(CBOT)
May00 000413 5.53 5.58 5.52 5.55 +0.02 205 3,456 +22
Jul00 000413 5.83 5.87 5.81 5.85 +0.04 181 2,060 +74
Sep00 000413 6.72 6.75 6.69 6.75 +0.04 17 597 +4
Nov00 000413 6.85 6.86 6.83 6.86 +0.02 2 978 +5
Total Volume and Open Interest 411 7,275 +104
Live Cattle(CME)
Apr00 000413 73.450 73.700 73.275 73.450 +0.275 5,299 16,974 -1,511
Jun00 000413 69.400 69.775 69.300 69.450 +0.300 4,994 53,597 +796
Aug00 000413 70.200 70.375 70.000 70.125 +0.050 1,477 25,587 +204
Oct00 000413 72.800 73.000 72.675 72.775 +0.075 699 15,279 +236
Dec00 000413 74.100 74.300 74.000 74.025 unch 313 6,264 +110
Feb01 000413 75.050 75.075 74.975 75.000 unch 18 3,151 +8
Total Volume and Open Interest 12,846 124,476 -150
Feeder Cattle(CME)
Apr00 000413 84.575 84.825 84.575 84.675 +0.100 176 2,807 -53
May00 000413 84.650 84.900 84.500 84.625 +0.100 1,038 8,685 +22
Aug00 000413 86.675 86.900 86.550 86.725 +0.100 322 6,348 +25
Sep00 000413 86.600 86.875 86.600 86.750 +0.100 27 1,601 -3
Oct00 000413 86.950 87.250 86.950 87.100 +0.275 35 1,737 +1,737
Nov00 000413 87.800 88.000 87.800 87.950 +0.200 33 1,221 +1,221
Jan01 000413 88.000 88.125 88.000 88.125 +0.125 4 506 +0
Total Volume and Open Interest 1,635 22,909 +12
Lean Hogs(CME)
Apr00 000413 67.850 68.400 67.775 68.350 +0.625 1,846 7,754 -508
Jun00 000413 74.975 75.250 74.750 75.050 -0.025 4,525 34,259 +356
Jul00 000413 71.950 72.150 71.700 72.075 +0.050 1,852 9,622 +221
Aug00 000413 68.800 69.100 68.400 68.475 -0.525 890 8,810 +310
Oct00 000413 61.475 61.475 60.850 61.175 -0.300 327 4,575 -24
Dec00 000413 59.000 59.000 58.100 58.200 -0.250 390 3,413 -11
Feb01 000413 58.700 58.850 58.700 58.750 -0.550 42 833 +18
Apr01 000413 56.900 56.900 56.700 56.900 +0.375 1 161 -1
Total Volume and Open Interest 9,875 69,441 +362
Pork Bellies(CME)
May00 000413 97.500 97.500 95.600 96.600 +0.925 700 4,217 -30
Jul00 000413 96.000 96.300 93.850 94.425 +0.475 372 1,646 +57
Aug00 000413 92.750 93.000 90.550 90.800 -0.350 83 612 -2
Total Volume and Open Interest 1,155 6,475 +25
Cocoa(NYBOT)
May00 000413 795 822 795 815 +13 7,164 10,438 -3,413
Jul00 000413 832 855 831 851 +15 6,443 34,979 +3,060
Sep00 000413 863 882 863 878 +15 474 20,684 +111
Dec00 000413 901 920 901 916 +14 76 11,581 +26
Mar01 000413 950 954 950 952 +14 1 8,191 +0
May01 000413 971 978 971 978 +14 0 5,490 +0
Jul01 000413 1007 1007 1007 1007 +14 0 4,984 +0
Total Volume and Open Interest 14,158 101,443 -216
Coffee "C"(NYBOT)
May00 000413 94.00 94.90 93.25 94.70 +0.50 9,650 20,144 -4,290
Jul00 000413 97.40 98.00 96.50 97.85 +0.55 7,690 19,974 +1,810
Sep00 000413 100.60 101.00 99.50 100.90 +0.70 1,993 10,017 +819
Dec00 000413 104.00 104.75 103.10 104.75 +1.25 289 4,264 -155
Mar01 000413 107.75 108.35 107.00 108.35 +1.55 100 1,317 +44
May01 000413 110.45 110.45 110.45 110.45 +1.65 4 119 +2
Total Volume and Open Interest 19,727 55,852 -1,769
Orange Juice(NYBOT)
May00 000413 84.45 84.75 83.30 84.50 +0.30 4,701 9,433 -1,363
Jul00 000413 83.40 83.90 82.75 83.85 +0.70 2,990 6,824 +1,244
Sep00 000413 83.35 83.90 82.80 83.85 +0.70 36 2,741 +5
Nov00 000413 83.75 83.90 83.50 83.85 +0.70 1 1,222 -20
Jan01 000413 83.90 84.10 83.90 84.05 +0.70 0 743 +0
Total Volume and Open Interest 7,731 21,846 -132
Sugar #11(NYBOT)
May00 000413 6.05 6.19 6.05 6.16 +0.13 13,203 42,883 -6,453
Jul00 000413 6.09 6.23 6.09 6.21 +0.18 12,370 72,229 +4,627
Oct00 000413 6.32 6.43 6.32 6.43 +0.19 2,023 34,101 -403
Mar01 000413 6.50 6.64 6.50 6.63 +0.18 1,583 23,027 +611
May01 000413 6.68 6.68 6.68 6.68 +0.19 43 3,548 -14
Total Volume and Open Interest 29,615 184,479 -1,365
London Cocoa(LCE)
May00 000413 592 600 590 599 +3 851 23,168 -180
Jul00 000413 595 604 593 602 +3 1,558 38,132 +83
Sep00 000413 617 625 615 624 +4 320 27,769 +100
Dec00 000413 647 658 647 655 +4 819 26,350 +43
Mar01 000413 670 674 670 672 +4 621 16,739 +88
May01 000413 689 689 686 686 +4 20 9,189 +19
Jul01 000413 700 700 700 700 +4 0 4,868 +0
Total Volume and Open Interest 4,395 149,690 +339
London Coffee(LCE)
May00 000413 888.00 910.00 850.00 909.00 -2.00 3,439 25,524 -694
Jul00 000413 920.00 930.00 890.00 929.00 unch 4,051 25,807 +1,187
Sep00 000413 935.00 945.00 923.00 941.00 -2.00 1,633 8,383 +660
Nov00 000413 950.00 961.00 943.00 960.00 -3.00 225 3,709 +78
Jan01 000413 980.00 980.00 969.00 976.00 -4.00 134 1,448 +74
Mar01 000413 1000.00 1000.00 980.00 988.00 -7.00 55 557 +47
Total Volume and Open Interest 9,537 65,431 +1,352
London Sugar(LCE)
May00 000413 186.00 192.00 186.00 190.80 +4.80 3,585 3,693 -1,947
Aug00 000413 189.30 193.70 189.10 193.00 +3.90 3,471 25,232 +697
Oct00 000413 190.60 194.60 190.60 193.60 +3.10 454 9,448 +194
Dec00 000413 194.40 196.00 193.20 194.80 +2.50 14 302 +2
Mar01 000413 195.60 198.70 195.60 198.70 +3.10 20 995 +20
Total Volume and Open Interest 7,744 41,178 -834
Cotton(NYBOT)
May00 000413 56.00 57.35 55.95 56.82 +1.07 10,650 13,969 -2,770
Jul00 000413 58.10 59.25 58.00 58.70 +0.98 8,997 25,960 +2,563
Oct00 000413 59.00 59.90 59.00 59.51 +0.71 221 1,270 +26
Dec00 000413 60.40 61.00 60.15 60.40 +0.55 2,930 13,960 +95
Mar01 000413 62.00 62.00 61.40 61.40 +0.50 260 1,401 +108
May01 000413 62.00 62.00 62.00 62.00 +0.50 112 680 +102
Total Volume and Open Interest 23,211 57,638 +135
Lumber(CME)
May00 000413 312.0 314.0 308.0 308.5 -8.7 769 2,018 +11
Jul00 000413 320.8 321.5 316.2 316.9 -6.4 314 925 +14
Sep00 000413 318.1 320.6 316.0 317.3 -5.3 15 189 +9
Nov00 000413 316.5 317.5 312.1 312.1 -4.5 7 68 +2
Total Volume and Open Interest 1,105 3,202 +36
Crude Oil(NYM)
May00 000413 25.36 25.96 25.20 25.38 -0.03 71,022 86,777 -12,898
Jun00 000413 24.75 25.27 24.50 24.62 -0.12 53,942 120,623 +7,210
Jul00 000413 24.55 25.01 24.35 24.41 -0.16 13,470 49,804 +2,174
Aug00 000413 24.45 24.77 24.15 24.21 -0.22 4,724 31,398 +290
Sep00 000413 24.30 24.50 23.95 24.02 -0.27 2,340 22,255 -567
Oct00 000413 24.08 24.25 23.82 23.82 -0.31 1,098 17,992 -556
Nov00 000413 23.95 24.07 23.62 23.62 -0.35 1,531 15,723 +362
Dec00 000413 23.75 23.95 23.40 23.40 -0.39 4,926 36,730 +379
Jan01 000413 23.53 23.70 23.16 23.16 -0.42 447 14,721 -19
Feb01 000413 23.34 23.45 22.95 22.95 -0.44 397 6,050 -379
Total Volume and Open Interest 155,571 498,044 -3,278
Heating Oil(NYM)
May00 000413 67.20 69.25 67.10 67.65 +0.33 33,449 100,634 +3,094
Jun00 000413 64.40 65.25 63.80 64.24 -0.13 33,449 100,634 +3,094
Jul00 000413 63.10 63.50 62.55 62.89 -0.38 2,841 11,164 +381
Aug00 000413 63.20 63.40 62.60 62.94 -0.43 320 7,330 -45
Sep00 000413 64.05 64.05 63.25 63.49 -0.43 480 6,041 -66
Oct00 000413 64.25 64.45 63.84 63.84 -0.43 666 3,667 +137
Nov00 000413 64.25 64.90 64.19 64.19 -0.48 514 4,088 +417
Dec00 000413 65.00 65.05 64.54 64.54 -0.53 2,690 11,930 +181
Jan01 000413 65.00 65.20 64.64 64.64 -0.53 233 4,254 +113
Feb01 000413 64.25 64.70 63.89 63.89 -0.58 617 3,461 +466
Total Volume and Open Interest 33,449 100,634 +3,094
Unleaded Gas(NYM)
May00 000413 79.60 81.80 79.30 80.57 +0.56 20,172 30,818 -2,914
Jun00 000413 77.30 79.35 77.10 78.32 +0.60 10,483 20,048 +1,192
Jul00 000413 75.20 77.00 74.80 75.97 +0.05 4,474 16,751 +840
Aug00 000413 74.10 74.60 73.72 73.72 -0.45 1,562 14,290 +338
Sep00 000413 72.00 72.50 71.20 71.47 -0.95 1,876 13,533 -147
Oct00 000413 69.40 69.40 68.57 68.57 -1.25 250 5,480 +1,026
Nov00 000413 67.07 67.07 67.07 67.07 -1.35 26 3,089 -75
Dec00 000413 65.72 65.72 65.72 65.72 -1.50 200 1,690 -15
Total Volume and Open Interest 39,043 105,773 +245
Natural Gas(NYM)
May00 000413 3.055 3.105 3.045 3.087 +0.066 26,267 57,832 +45
Jun00 000413 3.065 3.115 3.055 3.102 +0.064 9,377 33,883 +2,259
Jul00 000413 3.070 3.120 3.070 3.114 +0.065 3,015 22,939 +132
Aug00 000413 3.070 3.120 3.070 3.114 +0.063 1,079 19,645 +80
Sep00 000413 3.065 3.115 3.065 3.105 +0.062 1,334 18,265 +198
Oct00 000413 3.065 3.120 3.065 3.114 +0.062 1,697 21,388 +723
Nov00 000413 3.160 3.215 3.160 3.204 +0.059 326 13,297 +49
Dec00 000413 3.260 3.300 3.260 3.296 +0.054 1,974 18,821 +754
Total Volume and Open Interest 47,780 309,305 +4,452
Brent Crude Oil(IPE)
May00 000413 23.09 23.15 22.65 22.66 -0.46 24,419 15,987 -8,877
Jun00 000413 23.22 23.58 22.79 22.79 -0.33 51,115 84,532 +2,781
Jul00 000413 23.15 23.48 22.85 22.91 -0.33 9,258 37,252 +1,080
Aug00 000413 23.08 23.40 22.87 22.89 -0.35 3,476 17,332 +1,037
Sep00 000413 23.00 23.32 22.81 22.81 -0.37 1,746 15,105 +420
Oct00 000413 22.85 22.95 22.74 22.74 -0.36 523 13,358 +172
Nov00 000413 22.78 23.07 22.68 22.68 -0.35 995 6,287 +599
Dec00 000413 22.60 23.04 22.53 22.54 -0.37 2,489 27,111 -34
Total Volume and Open Interest 94,475 269,301 -2,722
Gas Oil(IPE)
May00 000413 199.00 200.75 197.00 199.25 +5.75 19,390 20,995 -56
Jun00 000413 194.00 194.75 192.00 193.75 +5.50 8,294 20,873 -762
Jul00 000413 193.25 193.25 191.00 192.25 +4.50 1,537 9,220 +577
Aug00 000413 192.75 194.00 192.00 193.50 +5.50 416 6,062 +36
Sep00 000413 193.75 194.50 193.00 194.50 +5.50 219 3,999 +11
Oct00 000413 194.75 195.50 194.75 195.50 +5.25 59 1,877 +6
Nov00 000413 196.75 196.75 196.75 196.75 +5.50 2 1,617 +1
Dec00 000413 197.00 198.25 195.25 197.75 +5.50 1,333 16,441 -101
Total Volume and Open Interest 42,230 84,420 -7,201
US Dollar Index(NYBOT)
Jun00 000413 105.52 106.10 105.50 105.92 +0.19 1,027 5,433 +138
Sep00 000413 105.59 105.59 105.59 105.59 +0.19 4 2,010 +2
Dec00 000413 105.26 105.26 105.26 105.26 +0.19      
Total Volume and Open Interest 1,031 7,443 +140
Australian Dollar(IMM)
Jun00 000413 59.92 60.03 59.64 59.73 +0.05 1,023 23,076 -81
Sep00 000413 59.78 60.00 59.78 59.78 +0.05 0 13 +0
Dec00 000413 59.83 59.83 59.83 59.83 +0.05 0 71 +0
Total Volume and Open Interest 1,023 23,275 -81
British Pound(IMM)
Jun00 000413 158.90 159.12 158.64 158.90 +0.22 5,416 38,288 -126
Sep00 000413 159.00 159.30 159.00 159.00 +0.22 1 32 +0
Dec00 000413 159.20 159.20 159.20 159.20 +0.22 2 225 +0
Total Volume and Open Interest 5,419 38,545 -126
Canadian Dollar(IMM)
Jun00 000413 68.54 68.57 67.98 68.02 -0.47 5,648 43,791 +1,521
Sep00 000413 68.68 68.71 68.15 68.18 -0.47 53 6,597 +13
Dec00 000413 68.82 68.85 68.34 68.34 -0.47 1 1,587 +0
Mar01 000413 68.75 69.00 68.50 68.50 -0.47 0 410 +0
Total Volume and Open Interest 5,702 52,479 +1,534
Japanese Yen(IMM)
Jun00 000413 95.36 95.74 95.30 95.56 unch 15,529 72,144 +1,365
Sep00 000413 97.08 97.08 97.08 97.08 unch 3 889 +2
Dec00 000413 98.66 98.66 98.66 98.66 unch 6 322 +1
Total Volume and Open Interest 15,538 73,435 +1,368
Swiss Franc(IMM)
Jun00 000413 60.94 61.24 60.80 61.03 -0.03 17,621 39,130 -1,076
Sep00 000413 61.38 61.70 61.38 61.55 -0.03 9 203 -2
Dec00 000413 62.06 62.10 62.00 62.06 -0.03 0 4 +0
Total Volume and Open Interest 17,630 39,337 -1,078
EuroFX(IMM)
Jun00 000413 95.72 96.15 95.55 95.83 -0.21 12,702 56,526 +885
Sep00 000413 96.40 96.70 96.20 96.42 -0.22 12 1,259 +10
Dec00 000413 97.01 97.01 97.01 97.01 -0.23 2 48 +2
Total Volume and Open Interest 12,716 57,833 +897
Mexican Peso(IMM)
Jun00 000413 10475.0 10500.0 10420.0 10433.0 -40.0 3,550 15,110 -219
Sep00 000413 10200.0 10220.0 10178.0 10178.0 -40.0 0 2,386 +0
Total Volume and Open Interest 3,552 18,880 -219
30-Year T-Bonds(CBOT)
Jun00 000413 97~25 98~09 97~08 98~08 +0~16 282,357 496,047 -8,482
Sep00 000413 97~29 98~05 97~06 98~05 +0~17 1,438 3,623 +779
Dec00 000413 97~08 98~02 97~08 98~02 +0~17 12 584 +1
Total Volume and Open Interest 283,807 500,456 -7,702
Municipal Bonds(CBOT)
Jun00 000413 95~07 95~18 94~25 95~17 +0~11 2,391 22,633 +386
Sep00 000413 94~27 94~27 94~27 94~27 +0~11 0 1 +0
Total Volume and Open Interest 2,391 22,634 +386
10-Year T-Notes(CBOT)
Jun00 000413 97~305 98~110 97~170 98~090 +0~125 253,100 628,944 +3,621
Sep00 000413 98~040 98~040 98~040 98~040 +0~130 660 3,409 +234
Total Volume and Open Interest 253,760 632,353 +3,855
5-Year T-Notes(CBOT)
Jun00 000413 98~220 98~310 98~130 98~305 +0~065 76,294 416,102 -10,402
Sep00 000413 98~295 98~295 98~295 98~295 +0~065 1,719 5,362 +1,687
Total Volume and Open Interest 78,013 421,464 -8,715
2 Year T-Notes(CBOT)
Jun00 000413 99~020 99~040 99~002 99~034 +0~010 3,475 43,190 +499
Total Volume and Open Interest 3,475 43,190 +499
3-Mth T-Bills(IMM)
Jun00 000413 94.11 94.11 94.11 94.11 +0.02 0 708 +0
Total Volume and Open Interest 0 708 +0
Eurodollars(IMM)
Jun00 000413 93.405 93.415 93.385 93.405 +0.005 48,343 524,625 -3,439
Sep00 000413 93.195 93.215 93.155 93.210 +0.015 105,761 461,178 -4,564
Dec00 000413 92.995 93.030 92.945 93.025 +0.030 76,821 379,715 +11,348
Mar01 000413 92.945 92.990 92.890 92.985 +0.040 53,943 315,328 +2,576
Jun01 000413 92.860 92.905 92.800 92.900 +0.035 27,708 221,808 +1,078
Sep01 000413 92.835 92.885 92.790 92.880 +0.035 17,896 181,218 +4,308
Dec01 000413 92.790 92.840 92.760 92.840 +0.040 8,115 126,063 +759
Mar02 000413 92.850 92.895 92.815 92.895 +0.030 7,274 115,971 -86
Jun02 000413 92.875 92.910 92.820 92.910 +0.035 3,955 88,344 +156
Sep02 000413 92.870 92.920 92.830 92.920 +0.035 4,968 85,863 -877
Dec02 000413 92.830 92.885 92.790 92.885 +0.040 3,614 72,077 +32
Mar03 000413 92.890 92.945 92.855 92.945 +0.040 3,930 62,670 -333
Total Volume and Open Interest 397,469 3,073,746 +7,750
3-Mth Euro-Yen(IMM)
Jun00 000413 99.79 99.80 99.79 99.80 +0.01 2,264 18,776 +1,412
Sep00 000413 99.63 99.64 99.62 99.63 +0.03 6,240 19,175 +3,810
Dec00 000413 99.44 99.44 99.43 99.44 +0.04 3,706 9,480 +1,865
Mar01 000413 99.29 99.30 99.29 99.29 +0.04 5,652 20,813 +1,526
Jun01 000413 99.14 99.14 99.14 99.14 +0.04 1,044 4,341 -350
Sep01 000413 98.99 98.99 98.97 98.97 +0.04 1,504 12,629 +2,042
Dec01 000413 98.82 98.82 98.82 98.82 +0.06 289 1,587 +169
Mar02 000413 98.68 98.69 98.68 98.68 +0.01 0 1,032 +0
Jun02 000413 98.61 98.61 98.61 98.61 unch 0 79 +0
Sep02 000413 98.45 98.45 98.45 98.45 unch 0 30 +0
Total Volume and Open Interest 20,699 87,972 +10,474
3-Mth Euro-Yen(SIMEX)
Jun00 000413 99.79 99.82 99.78 99.79 +0.01 16,269 78,810 +1,323
Sep00 000413 99.58 99.64 99.57 99.63 +0.05 30,336 69,370 -4
Dec00 000413 99.39 99.46 99.38 99.44 +0.05 28,529 65,834 +1,189
Mar01 000413 99.25 99.31 99.25 99.29 +0.04 19,745 70,819 +782
Jun01 000413 99.09 99.16 99.09 99.15 +0.05 8,281 56,054 -508
Sep01 000413 98.93 98.99 98.93 98.98 +0.05 9,308 49,593 -441
Dec01 000413 98.76 98.83 98.76 98.82 +0.05 402 12,594 +45
Mar02 000413 98.69 98.71 98.69 98.70 +0.05 61 8,829 +0
Total Volume and Open Interest 112,931 414,304 +2,386
German Euro-Bund(EUREX)
Jun00 000413 105.80 105.84 105.35 105.70 +0.10 688,053 657,083 +22,779
Sep00 000413 105.22 105.30 105.04 105.27 +0.12 3,993 27,035 +4,058
Dec00 000413 104.70 104.70 104.70 104.70 +0.10 0 3,162 -1,079
Total Volume and Open Interest 692,046 687,280 +25,758
German Euro-Bobl(EUREX)
Jun00 000413 103.82 103.83 103.62 103.73 -0.01 176,187 312,238 -4,874
Sep00 000413 103.67 103.67 103.67 103.67 -0.02 0 2,087 +68
Dec00 000413 103.24 103.24 103.24 103.24 unch      
Total Volume and Open Interest 176,187 314,325 -4,806
Long Gilt(LIFFE)
Jun00 000413 113~21 113~24 113~06 113~14 -0~07 17,312 68,840 -282
Sep00 000413 113~10 113~10 113~10 113~10 -0~07 0 202 +0
Total Volume and Open Interest 17,365 69,042 -282
3-Mth Short Sterling(LIFFE)
Jun00 000413 93.59 93.60 93.57 93.60 +0.02 23,601 218,552 +1,274
Sep00 000413 93.43 93.43 93.37 93.41 +0.02 25,657 188,268 +44
Dec00 000413 93.22 93.22 93.18 93.22 +0.02 12,591 108,988 +2,039
Total Volume and Open Interest 76,047 802,196 +3,901
3-Mth Euribor(LIFFE)
Jun00 000413 95.855 95.895 95.845 95.870 +0.020 70,311 327,782 +10,972
Sep00 000413 95.645 95.670 95.630 95.635 unch 63,276 292,457 -12,893
Dec00 000413 95.425 95.445 95.405 95.410 -0.010 26,920 171,123 -117
Total Volume and Open Interest 220,782 1,282,037 +1,745
3-Mth Aus T-Bills(SFE)
Jun00 000413 93.69 93.78 93.69 93.76 +0.09 10,554 187,077 +187,077
Sep00 000413 93.43 93.52 93.43 93.50 +0.09 11,903 97,688 +97,688
Dec00 000413 93.32 93.40 93.32 93.39 +0.10 3,160 37,914 +37,914
Mar01 000413 93.25 93.31 93.23 93.30 +0.08 656 18,610 +18,610
Jun01 000413 93.17 93.23 93.13 93.21 +0.07 216 13,265 +13,265
Sep01 000413 93.12 93.15 93.08 93.14 +0.05 167 8,172 +8,172
Dec01 000413 93.09 93.10 93.07 93.10 +0.04 213 5,659 +5,659
Mar02 000413 93.05 93.08 93.05 93.08 +0.03 527 5,299 +5,299
Jun02 000413 93.00 93.04 93.00 93.04 +0.02 12 2,164 +2,164
Sep02 000413 92.99 93.02 92.99 93.02 +0.03 10 1,927 +1,927
Total Volume and Open Interest 27,543 381,447 +381,447
10-Year Aus T-Bonds(SFE)
Jun00 000413 93.74 93.76 93.67 93.76 +0.03 4,243 149,369 +149,369
Sep00 000413 93.58 93.58 93.58 93.58 -0.03      
Total Volume and Open Interest 4,243 149,369 +149,369
3-Year Aus T-Bonds(SFE)
Jun00 000413 93.68 93.74 93.67 93.72 +0.03 7,372 236,800 +236,800
Sep00 000413 93.55 93.55 93.55 93.55 +0.03      
Total Volume and Open Interest 7,372 236,800 +236,800
Gold(CMX)
Apr00 000413 280.5 281.7 280.0 281.1 -0.1 40 176 -57
Jun00 000413 283.8 284.4 282.0 283.2 -0.3 19,820 80,799 -920
Aug00 000413 287.4 287.4 284.8 285.8 -0.3 302 13,680 +82
Oct00 000413 288.5 288.5 288.5 288.5 -0.3 0 3,894 +0
Dec00 000413 292.4 292.4 290.2 291.2 -0.3 177 20,064 +125
Feb01 000413 293.5 293.5 293.5 293.5 -0.3 20 6,690 +20
Total Volume and Open Interest 20,619 152,406 -742
Silver(CMX)
May00 000413 515.0 519.5 514.5 517.5 +2.7 5,951 46,588 -291
Jul00 000413 520.0 523.0 519.0 521.5 +2.2 703 11,560 +89
Sep00 000413 525.0 525.3 525.0 525.3 +2.2 6 2,723 +0
Dec00 000413 529.0 533.0 528.0 529.0 +2.2 13 6,256 +6
Mar01 000413 532.1 532.1 532.1 532.1 +2.2 26 724 +19
Total Volume and Open Interest 6,828 71,529 -83
Platinum(NYM)
Apr00 000413 500.0 505.0 497.0 499.8 +5.5 36 248 -11
Jul00 000413 481.9 484.0 477.6 480.8 +3.5 258 7,856 +41
Oct00 000413 468.0 469.8 468.0 469.8 +3.5 1 0 -273
Jan01 000413 461.3 461.3 461.3 461.3 +3.5 1 0 -11
Total Volume and Open Interest 296 8,388 +30
Palladium(NYME)
Jun00 000413 564.00 564.00 559.00 560.70 -1.30 42 2,242 +20
Sep00 000413 558.70 558.70 558.70 558.70 +0.70      
Total Volume and Open Interest 42 2,558 +20
Copper(CMX)
May00 000413 77.00 77.50 76.75 77.00 -0.75 4,454 42,821 -615
Jul00 000413 78.00 78.40 77.70 77.90 -0.75 1,013 10,855 +384
Sep00 000413 78.70 78.90 78.60 78.60 -0.75 138 5,293 +35
Dec00 000413 79.65 79.90 79.50 79.50 -0.75 31 4,901 +72
Mar01 000413 80.25 80.25 80.00 80.00 -0.75 0 1,720 +0
Total Volume and Open Interest 5,743 76,904 -165
DJIA Index(CBOT)
Jun00 000413 11210 11260 10975 11000 -167 19,325 15,807 +280
Sep00 000413 11340 11400 11144 11144 -168 8 747 +3
Dec00 000413 11455 11475 11300 11300 -170 10 1,315 +4
Total Volume and Open Interest 19,343 17,875 +287
S & P 500(CME)
Jun00 000413 1486.00 1492.50 1452.00 1456.00 -20.70 86,661 368,695 -132
Sep00 000413 1497.50 1513.00 1475.00 1476.30 -20.90 159 5,801 -17
Dec00 000413 1522.00 1533.70 1497.70 1498.30 -21.40 166 3,410 -37
Mar01 000413 1533.00 1556.70 1520.70 1521.30 -21.40 22 302 +2
Total Volume and Open Interest 87,020 378,574 -179
S & P 500 E-Mini(Globex)
Jun00 000413 1476.50 1492.50 1451.25 1456.00 -20.75 80,050 28,279 +681
Sep00 000413 1476.25 1476.25 1476.25 1476.25 -21.00 2 8 -1
Total Volume and Open Interest 80,052 28,287 +680
NASDAQ 100(CME)
Jun00 000413 3760.00 3885.00 3560.00 3585.00 -110.00 27,882 36,948 +1,481
Sep00 000413 3820.00 3851.00 3635.00 3635.00 -116.00 1 16 +0
Dec00 000413 3728.00 3728.00 3728.00 3728.00 -116.00 2 6 +0
Total Volume and Open Interest 27,885 36,970 +1,481
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000413 3685.0 3884.0 3562.0 3585.0 -110.0 38,550 15,547 +1,398
Sep00 000413 3751.0 3800.0 3635.0 3635.0 -116.0      
Total Volume and Open Interest 38,550 15,547 +1,398
NYSE Composite(NYBOT)
Jun00 000413 662.00 662.00 647.75 650.60 -7.15 1,000 2,621 -69
Sep00 000413 667.00 667.00 658.40 658.40 -7.15 0 250 +250
Dec00 000413 666.20 666.20 666.20 666.20 -7.15      
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000413 475.00 479.00 464.50 467.50 -2.50 470 12,384 +41
Sep00 000413 473.00 473.00 471.50 473.00 -2.50 0 2 +0
Dec00 000413 479.00 479.00 477.50 479.00 -2.50      
Total Volume and Open Interest 470 12,386 +41
Russell 2000(CME)
Jun00 000413 502.00 507.40 490.50 495.35 +1.80 1,420 12,716 -205
Sep00 000413 501.85 501.85 501.85 501.85 +1.80      
Dec00 000413 509.40 509.40 509.40 509.40 +1.80      
Total Volume and Open Interest 1,420 12,716 -205
Value Line(KCBT)
Jun00 000413 1070.00 1076.00 1054.00 1054.00 -5.50 34 108 -13
Total Volume and Open Interest 34 109 -13
Nikkei 225(CME)
Jun00 000413 20610 20675 20490 20500 -160 1,640 13,633 +140
Sep00 000413 20500 20500 20460 20500 -160 0 1 +0
Total Volume and Open Interest 1,640 13,634 +140
Nikkei 225(SIMEX)
Jun00 000413 20530 20650 20410 20535 -225 12,449 97,637 +1,824
Sep00 000413 20550 20550 20550 20550 -225 0 9,728 +0
Dec00 000413 20530 20530 20530 20530 -225 0 2,063 +0
Total Volume and Open Interest 18,309 123,614 +458
CAC 40(MATIF)
Apr00 000413 6137.5 6317.0 6084.0 6210.0 +55.0 50,486 120,378 -1,297
May00 000413 6111.5 6290.0 6074.5 6251.5 +4.5 661 1,661 +379
Jun00 000413 6100.0 6277.0 6086.5 6241.0 +17.0 1,059 50,636 +262
Total Volume and Open Interest 52,206 218,801 -656
DAX Index(EUREX)
Jun00 000413 7350.0 7478.0 7323.0 7474.0 +24.0 32,861 359,089 +2,021
Sep00 000413 7424.0 7547.5 7410.0 7547.5 +21.0 536 665 -33
Dec00 000413 7535.0 7627.5 7535.0 7627.5 +17.5 10 290 +4
Total Volume and Open Interest 33,407 360,044 +1,992
FT-SE 100(LIFFE)
Jun00 000413 6330.00 6445.00 6322.00 6440.00 +40.00 17,238 212,215 +1,039
Sep00 000413 6494.50 6505.00 6427.00 6505.00 +35.50 56 1,192 +56
Dec00 000413 6521.50 6595.00 6521.50 6595.00 +36.00 0 15 +0
Total Volume and Open Interest 19,595 213,422 +1,095
SPI 200(SFE)
Jun00 000413 3145.0 3147.0 3117.0 3136.0 -51.0 8,317 131,427 +131,427
Sep00 000413 3190.0 3190.0 3142.0 3155.0 -50.0 145 4,297 +4,297
Dec00 000413 3176.0 3176.0 3176.0 3176.0 -51.0 147 2,038 +2,038
Total Volume and Open Interest 8,609 138,736 +138,736
GSCI(CME)
Apr00 000413 200.55 203.20 200.40 201.05 +0.50 8,287 9,157 -7,555
May00 000413 199.50 201.90 199.40 199.95 +0.45 8,449 30,465 +7,804
Jun00 000413 199.00 200.20 198.00 199.50 +1.30 9 50 +8
Total Volume and Open Interest 16,746 39,673 +257
Bridge CRB Index(NYBOT)
Jun00 000413 213.40 213.90 213.00 213.80 +2.15 126 1,145 +30
Aug00 000413 214.80 214.80 214.80 214.80 +2.15 1 1,055 +0
Nov00 000413 215.80 215.80 215.80 215.80 +2.15 0 527 +0
Total Volume and Open Interest 212 3,638 +10
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

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