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 Fri April 14, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000414 542.00 543.50 532.00 532.50 -5.75 21,510 55,269 -7,528
Jul00 000414 555.00 556.00 544.00 544.50 -6.25 27,568 73,211 +3,577
Aug00 000414 558.00 559.00 548.00 548.50 -5.25 729 8,498 +78
Sep00 000414 559.50 561.00 550.00 550.25 -5.75 902 5,518 +0
Nov00 000414 568.00 568.00 557.00 557.75 -5.00 5,572 43,847 +882
Jan01 000414 574.50 574.50 565.00 565.50 -4.75 187 3,473 -80
Mar01 000414 580.50 580.50 571.50 572.00 -5.00 625 2,660 +324
Total Volume and Open Interest 57,957 197,033 -2,650
Soybean Meal(CBOT)
May00 000414 171.80 171.90 167.50 168.10 -1.70 9,240 39,830 -911
Jul00 000414 172.50 173.00 168.80 169.70 -1.50 6,061 41,938 +1,262
Aug00 000414 172.00 172.20 169.20 170.00 -0.90 985 10,012 +104
Sep00 000414 172.00 172.20 169.50 169.90 -1.20 316 6,468 -70
Oct00 000414 172.50 172.50 169.50 170.10 -1.10 178 7,045 -93
Dec00 000414 174.50 174.50 171.40 172.20 -0.90 2,206 15,022 +327
Jan01 000414 175.00 175.00 172.00 172.80 -1.10 68 1,058 +20
Mar01 000414 175.50 175.50 173.60 174.30 -1.40 594 2,225 +338
Total Volume and Open Interest 20,212 124,871 +1,257
Soybean Oil(CBOT)
May00 000414 18.45 18.56 18.15 18.17 -0.12 7,439 43,072 -27
Jul00 000414 18.88 18.94 18.50 18.54 -0.12 7,582 53,151 +1,436
Aug00 000414 19.05 19.05 18.68 18.72 -0.14 875 11,121 +160
Sep00 000414 19.23 19.23 18.87 18.88 -0.13 318 8,358 -41
Oct00 000414 19.35 19.40 19.05 19.06 -0.12 243 6,726 +137
Dec00 000414 19.65 19.72 19.33 19.40 -0.12 1,469 19,510 +294
Jan01 000414 19.90 20.00 19.65 19.70 -0.13 148 8,226 -18
Mar01 000414 20.15 20.15 20.00 20.00 -0.05 515 2,767 +147
Total Volume and Open Interest 19,168 157,959 +2,391
Canola(WCE)
May00 000414 275.0 275.3 269.0 269.0 -3.8 4,028 15,874 -1,604
Jul00 000414 280.5 281.2 274.7 275.1 -3.7 3,786 25,320 -869
Aug00 000414 280.5 280.8 278.5 278.5 -3.6 0 2,873 +0
Sep00 000414 281.8 281.8 281.8 281.8 -3.2 0 660 +0
Nov00 000414 292.2 292.8 288.0 288.2 -2.6 1,005 18,444 -197
Total Volume and Open Interest 8,939 66,251 -2,650
Corn(CBOT)
May00 000414 229.25 229.75 225.75 226.25 -1.25 37,585 124,297 -7,851
Jul00 000414 238.25 238.75 234.50 235.00 -1.25 22,974 178,636 +6,054
Sep00 000414 245.75 246.75 243.00 243.25 -1.00 1,575 47,594 +657
Nov00 000414 250.25 250.25 248.50 248.75 -1.50 8 954 +5
Dec00 000414 256.50 256.50 252.50 252.75 -1.00 8,334 114,455 +1,808
Jan01 000414 256.00 256.00 256.00 256.00 -1.75 0 37 +0
Total Volume and Open Interest 71,703 488,918 +935
Wheat(CBOT)
May00 000414 260.00 260.50 255.25 255.75 -2.00 8,143 39,063 -2,220
Jul00 000414 272.50 273.00 267.50 268.25 -1.75 12,913 62,499 +2,038
Sep00 000414 284.00 284.00 278.50 278.75 -2.50 760 9,961 +161
Dec00 000414 298.50 298.50 294.00 294.25 -2.00 1,837 15,087 +140
Mar01 000414 311.00 311.00 307.00 307.25 -2.00 98 3,168 +55
Total Volume and Open Interest 23,803 130,650 +205
Wheat(KCBT)
May00 000414 282.00 283.25 278.50 280.00 -0.75 3,292 19,607 -1,158
Jul00 000414 294.75 294.75 289.75 291.00 -2.00 3,461 32,296 +1,086
Sep00 000414 304.00 304.00 299.75 300.50 -1.00 207 3,672 +104
Dec00 000414 319.00 319.00 314.00 315.50 -1.00 706 8,303 +97
Mar01 000414 328.00 330.00 326.50 327.00 -1.50 50 607 +50
Total Volume and Open Interest 7,716 64,955 +179
Wheat(MGE)
May00 000414 325.00 325.00 320.00 321.00 -2.25 1,242 9,981 -106
Jul00 000414 334.50 335.50 331.00 331.50 -2.00 833 7,210 -19
Sep00 000414 344.75 345.25 340.00 340.25 -3.00 204 4,040 +94
Dec00 000414 357.00 357.50 353.50 353.50 -1.75 161 1,710 +65
Mar01 000414 365.00 365.00 365.00 365.00 -1.00 1 209 +1
Total Volume and Open Interest 2,441 23,154 +35
Oats(CBOT)
May00 000414 126.50 126.50 123.50 123.50 unch 476 3,642 -135
Jul00 000414 123.50 123.50 120.25 120.50 -0.50 628 8,350 +204
Sep00 000414 124.25 124.50 121.50 121.75 -0.25 59 1,783 +44
Dec00 000414 130.00 130.00 128.75 129.00 +0.75 129 3,590 +70
Total Volume and Open Interest 1,297 17,702 +188
Rough Rice(CBOT)
May00 000414 5.56 5.59 5.55 5.57 +0.02 300 3,341 -115
Jul00 000414 5.86 5.90 5.85 5.87 +0.02 209 2,142 +82
Sep00 000414 6.80 6.80 6.77 6.77 +0.02 41 628 +31
Nov00 000414 6.89 6.92 6.88 6.88 +0.02 104 1,068 +90
Total Volume and Open Interest 701 7,348 +73
Live Cattle(CME)
Apr00 000414 73.500 73.750 73.250 73.675 +0.225 6,253 14,486 -2,488
Jun00 000414 69.500 69.500 69.150 69.350 -0.100 7,028 54,433 +836
Aug00 000414 70.100 70.200 69.800 69.925 -0.200 1,491 26,015 +428
Oct00 000414 72.700 72.850 72.500 72.725 -0.050 1,099 15,584 +305
Dec00 000414 74.000 74.125 73.625 73.975 -0.050 353 6,431 +167
Feb01 000414 74.925 75.000 74.800 75.000 unch 89 3,189 +38
Total Volume and Open Interest 16,402 123,810 -666
Feeder Cattle(CME)
Apr00 000414 84.550 84.750 84.400 84.700 +0.025 229 2,696 -111
May00 000414 84.400 84.750 84.200 84.600 -0.025 716 8,738 +53
Aug00 000414 86.550 86.750 86.400 86.650 -0.075 396 6,453 +105
Sep00 000414 86.600 86.750 86.450 86.750 unch 120 1,685 +84
Oct00 000414 86.850 87.050 86.800 87.000 -0.100 100 1,762 +25
Nov00 000414 87.600 87.850 87.600 87.850 -0.100 36 1,243 +22
Jan01 000414 87.700 87.925 87.700 87.925 -0.200 27 531 +25
Total Volume and Open Interest 1,624 23,112 +203
Lean Hogs(CME)
Apr00 000414 68.175 68.375 68.050 68.300 -0.050 1,768 7,313 -441
Jun00 000414 75.000 75.300 74.500 75.175 +0.125 4,073 34,926 +667
Jul00 000414 71.950 72.400 71.700 72.325 +0.250 1,361 9,996 +374
Aug00 000414 68.425 69.200 68.250 69.000 +0.525 899 8,948 +138
Oct00 000414 61.175 61.200 60.550 61.075 -0.100 450 4,577 +2
Dec00 000414 58.300 58.600 58.300 58.450 +0.250 280 3,512 +99
Feb01 000414 58.750 59.100 58.750 59.100 +0.350 26 844 +11
Apr01 000414 56.900 57.000 56.900 56.950 +0.050 1 161 +0
Total Volume and Open Interest 8,858 70,291 +850
Pork Bellies(CME)
May00 000414 97.000 97.100 95.950 96.650 +0.050 1,194 4,144 -73
Jul00 000414 94.400 95.100 94.000 94.575 +0.150 569 1,703 +57
Aug00 000414 90.800 91.800 90.800 91.525 +0.725 110 584 -28
Total Volume and Open Interest 1,873 6,431 -44
Cocoa(NYBOT)
May00 000414 815 824 799 807 -8 11,975 2,785 -7,653
Jul00 000414 852 859 839 846 -5 10,291 39,827 +4,848
Sep00 000414 882 887 866 873 -5 2,097 22,063 +1,379
Dec00 000414 922 922 907 909 -7 793 11,490 -91
Mar01 000414 960 960 942 945 -7 31 8,215 +24
May01 000414 987 987 970 970 -8 20 5,510 +20
Jul01 000414 995 995 995 995 -12 2 4,984 +0
Total Volume and Open Interest 25,209 99,970 -1,473
Coffee "C"(NYBOT)
May00 000414 94.00 95.25 91.95 92.65 -2.05 7,596 18,192 -1,952
Jul00 000414 97.50 98.35 95.35 95.95 -1.90 6,755 21,346 +1,372
Sep00 000414 101.00 101.25 98.50 98.95 -1.95 2,211 10,729 +712
Dec00 000414 105.00 105.00 102.00 102.80 -1.95 657 4,438 +174
Mar01 000414 108.50 108.50 106.00 106.60 -1.75 108 1,366 +49
May01 000414 108.75 108.75 108.75 108.75 -1.70 0 119 +0
Total Volume and Open Interest 17,327 56,207 +355
Orange Juice(NYBOT)
May00 000414 84.50 84.75 82.00 82.50 -2.00 1,515 9,086 -347
Jul00 000414 84.00 84.00 81.50 82.00 -1.85 1,075 7,322 +498
Sep00 000414 83.85 83.85 82.00 82.50 -1.35 110 2,797 +56
Nov00 000414 83.60 83.60 82.00 82.55 -1.30 74 1,248 +26
Jan01 000414 83.35 83.35 82.85 82.85 -1.20 3 744 +1
Total Volume and Open Interest 2,779 22,080 +234
Sugar #11(NYBOT)
May00 000414 6.01 6.25 6.01 6.23 +0.07 17,342 38,355 -4,528
Jul00 000414 6.18 6.35 6.15 6.35 +0.14 21,540 76,154 +3,925
Oct00 000414 6.41 6.55 6.39 6.54 +0.11 4,569 35,454 +1,353
Mar01 000414 6.61 6.74 6.60 6.74 +0.11 2,374 23,071 +44
May01 000414 6.64 6.79 6.64 6.79 +0.11 25 3,567 +19
Total Volume and Open Interest 46,317 185,466 +987
London Cocoa(LCE)
May00 000414 597 604 595 595 -4 1,219 22,726 -442
Jul00 000414 602 608 596 598 -4 2,166 38,812 +680
Sep00 000414 624 630 619 620 -4 381 27,791 +22
Dec00 000414 656 661 650 652 -3 1,443 27,019 +669
Mar01 000414 673 677 667 668 -4 138 16,782 +43
May01 000414 682 682 682 682 -4 35 9,184 -5
Jul01 000414 696 696 696 696 -4 0 4,868 +0
Total Volume and Open Interest 5,462 150,737 +1,047
London Coffee(LCE)
May00 000414 912.00 914.00 906.00 912.00 +3.00 5,616 23,204 -2,320
Jul00 000414 933.00 933.00 922.00 927.00 -2.00 4,447 26,133 +326
Sep00 000414 945.00 945.00 937.00 940.00 -1.00 1,711 9,501 +1,118
Nov00 000414 959.00 961.00 957.00 957.00 -3.00 392 3,965 +256
Jan01 000414 973.00 973.00 970.00 971.00 -5.00 40 1,451 +3
Mar01 000414 985.00 985.00 983.00 983.00 -5.00 120 606 +49
Total Volume and Open Interest 12,332 64,869 -562
London Sugar(LCE)
May00 000414 190.80 194.60 188.00 189.50 -1.30 2,157 2,521 -1,172
Aug00 000414 193.00 195.50 190.00 193.90 +0.90 2,823 25,608 +376
Oct00 000414 194.00 195.80 191.50 194.10 +0.50 550 9,726 +278
Dec00 000414 196.00 197.00 192.50 195.70 +0.90 583 537 +235
Mar01 000414 199.20 199.20 199.20 199.20 +0.50 25 989 -6
Total Volume and Open Interest 6,543 41,292 +114
Cotton(NYBOT)
May00 000414 57.05 57.30 56.10 56.43 -0.39 6,486 12,649 -1,320
Jul00 000414 59.10 59.20 57.90 58.22 -0.48 6,407 27,066 +1,106
Oct00 000414 59.50 59.60 58.87 58.90 -0.61 141 1,267 -3
Dec00 000414 60.60 60.70 59.95 60.09 -0.31 1,422 13,804 -156
Mar01 000414 61.70 61.70 61.10 61.25 -0.15 1 1,402 +1
May01 000414 61.80 61.80 61.65 61.65 -0.35 0 680 +0
Total Volume and Open Interest 14,464 57,268 -370
Lumber(CME)
May00 000414 308.0 311.8 307.5 309.6 +1.1 640 1,994 -24
Jul00 000414 315.0 319.8 315.0 316.7 -0.2 229 908 -17
Sep00 000414 315.1 318.0 315.0 316.9 -0.4 20 191 +2
Nov00 000414 314.0 314.0 311.0 313.4 +1.3 7 72 +4
Total Volume and Open Interest 896 3,167 -35
Crude Oil(NYM)
May00 000414 25.55 25.80 25.10 25.57 +0.19 77,397 77,082 -9,695
Jun00 000414 24.90 24.90 24.20 24.33 -0.29 62,555 120,849 +226
Jul00 000414 24.60 24.70 23.91 24.12 -0.29 18,569 48,256 -1,548
Aug00 000414 24.45 24.47 23.88 23.92 -0.29 7,885 31,448 +50
Sep00 000414 24.12 24.12 23.73 23.73 -0.29 5,138 21,828 -427
Oct00 000414 23.97 23.97 23.53 23.53 -0.29 1,074 17,724 -268
Nov00 000414 23.50 23.50 23.33 23.33 -0.29 473 15,488 -235
Dec00 000414 23.60 23.60 23.05 23.11 -0.29 4,718 37,076 +346
Jan01 000414 23.30 23.30 22.88 22.88 -0.28 193 14,867 +146
Feb01 000414 22.90 22.90 22.67 22.67 -0.28 64 6,056 +6
Total Volume and Open Interest 183,931 487,738 -10,306
Heating Oil(NYM)
May00 000414 68.30 68.70 65.80 66.40 -1.25 33,715 103,306 +2,672
Jun00 000414 64.30 64.65 62.00 62.93 -1.31 33,715 103,306 +2,672
Jul00 000414 62.90 63.15 61.00 61.73 -1.16 4,039 11,997 +833
Aug00 000414 62.80 63.10 61.70 61.83 -1.11 1,277 7,691 +361
Sep00 000414 63.50 63.60 62.15 62.38 -1.11 975 6,091 +50
Oct00 000414 63.85 64.00 62.78 62.78 -1.06 141 3,644 -23
Nov00 000414 64.15 64.15 63.13 63.13 -1.06 183 4,191 +103
Dec00 000414 64.60 64.60 63.40 63.48 -1.06 2,048 12,418 +488
Jan01 000414 63.90 64.10 63.58 63.58 -1.06 13 4,273 +19
Feb01 000414 63.15 63.60 62.83 62.83 -1.06 144 3,543 +82
Total Volume and Open Interest 33,715 103,306 +2,672
Unleaded Gas(NYM)
May00 000414 80.80 81.30 78.80 79.82 -0.75 22,540 31,142 +324
Jun00 000414 78.30 78.90 76.90 77.29 -1.03 13,177 22,205 +2,157
Jul00 000414 76.20 76.50 74.50 74.99 -0.98 4,997 16,279 -472
Aug00 000414 74.00 74.15 72.60 72.74 -0.98 1,663 14,461 +171
Sep00 000414 71.50 71.75 70.30 70.54 -0.93 3,324 14,858 +1,325
Oct00 000414 67.00 67.54 67.00 67.54 -1.03 516 5,980 +500
Nov00 000414 66.04 66.04 66.04 66.04 -1.03 9 3,086 -3
Dec00 000414 64.69 64.69 64.69 64.69 -1.03 215 1,544 -146
Total Volume and Open Interest 46,441 109,629 +3,856
Natural Gas(NYM)
May00 000414 3.065 3.100 3.050 3.078 -0.009 32,994 59,109 +1,277
Jun00 000414 3.080 3.110 3.070 3.089 -0.013 10,755 35,794 +1,911
Jul00 000414 3.090 3.125 3.080 3.102 -0.012 3,704 23,005 +66
Aug00 000414 3.100 3.120 3.090 3.105 -0.009 4,022 19,917 +272
Sep00 000414 3.085 3.110 3.085 3.096 -0.009 3,072 19,025 +760
Oct00 000414 3.100 3.120 3.095 3.106 -0.008 4,411 22,161 +773
Nov00 000414 3.195 3.210 3.190 3.199 -0.005 2,282 13,836 +539
Dec00 000414 3.290 3.300 3.280 3.293 -0.003 2,627 19,493 +672
Total Volume and Open Interest 74,030 316,811 +7,506
Brent Crude Oil(IPE)
Jun00 000414 22.95 23.15 22.35 22.41 -0.38 48,842 91,594 +7,062
Jul00 000414 23.03 23.12 22.35 22.44 -0.47 11,643 36,975 -277
Aug00 000414 23.11 23.11 22.40 22.40 -0.49 4,435 18,175 +843
Sep00 000414 22.92 22.95 22.32 22.32 -0.49 1,677 14,452 -653
Oct00 000414 22.84 22.86 22.26 22.26 -0.48 243 13,186 -172
Nov00 000414 22.78 22.80 22.20 22.20 -0.48 279 6,214 -73
Dec00 000414 22.60 22.70 22.10 22.10 -0.44 2,408 26,328 -783
Jan01 000414 22.39 22.39 21.91 21.91 -0.42 2 9,949 +0
Total Volume and Open Interest 82,929 274,205 +4,904
Gas Oil(IPE)
May00 000414 198.00 200.75 197.00 199.00 -0.25 10,114 22,737 +1,742
Jun00 000414 191.75 194.50 191.75 192.50 -1.25 8,738 22,550 +1,677
Jul00 000414 190.25 192.50 190.25 191.00 -1.25 2,639 9,937 +717
Aug00 000414 192.25 192.75 191.25 191.50 -2.00 769 6,055 -7
Sep00 000414 192.50 192.50 192.50 192.50 -2.00 173 4,124 +125
Oct00 000414 193.50 193.50 193.50 193.50 -2.00 43 1,809 -68
Nov00 000414 194.50 194.50 194.50 194.50 -2.25 0 1,617 +0
Dec00 000414 196.00 196.50 195.50 195.50 -2.25 1,120 16,780 +339
Total Volume and Open Interest 23,596 88,019 +3,599
US Dollar Index(NYBOT)
Jun00 000414 106.00 106.13 105.20 105.46 -0.46 1,912 5,056 -377
Sep00 000414 105.00 105.10 105.00 105.10 -0.49 0 2,010 +0
Dec00 000414 104.74 104.74 104.74 104.74 -0.52      
Total Volume and Open Interest 1,912 7,066 -377
Australian Dollar(IMM)
Jun00 000414 59.68 59.88 59.67 59.75 +0.02 3,224 24,308 +1,232
Sep00 000414 59.80 59.83 59.80 59.80 +0.02 0 13 +0
Dec00 000414 59.75 59.85 59.75 59.85 +0.02 0 71 +0
Total Volume and Open Interest 3,224 24,507 +1,232
British Pound(IMM)
Jun00 000414 158.60 159.22 158.56 158.82 -0.08 4,632 38,230 -58
Sep00 000414 158.96 159.40 158.90 158.96 -0.04 0 32 +0
Dec00 000414 159.20 159.50 159.10 159.20 unch 0 225 +0
Total Volume and Open Interest 4,632 38,487 -58
Canadian Dollar(IMM)
Jun00 000414 67.92 68.00 67.75 67.81 -0.21 22,326 48,100 +4,309
Sep00 000414 68.08 68.14 67.93 67.97 -0.21 474 6,732 +135
Dec00 000414 68.30 68.30 68.10 68.13 -0.21 60 1,587 +0
Mar01 000414 68.29 68.29 68.29 68.29 -0.21 28 418 +8
Total Volume and Open Interest 22,919 56,921 +4,442
Japanese Yen(IMM)
Jun00 000414 95.61 96.50 95.56 96.37 +0.81 5,268 71,710 -434
Sep00 000414 97.55 98.00 97.55 97.89 +0.81 2 887 -2
Dec00 000414 99.47 99.47 99.47 99.47 +0.81 0 322 +0
Total Volume and Open Interest 5,191 72,999 -436
Swiss Franc(IMM)
Jun00 000414 60.95 61.66 60.93 61.35 +0.32 5,595 39,863 +733
Sep00 000414 62.04 62.12 61.45 61.88 +0.33 45 193 -10
Dec00 000414 62.40 62.60 62.00 62.40 +0.34 0 4 +0
Total Volume and Open Interest 5,640 40,060 +723
EuroFX(IMM)
Jun00 000414 95.78 96.60 95.70 96.26 +0.43 9,760 57,045 +519
Sep00 000414 96.85 97.10 96.40 96.84 +0.42 26 1,266 +7
Dec00 000414 97.42 97.60 97.42 97.42 +0.41 0 48 +0
Total Volume and Open Interest 9,786 58,359 +526
Mexican Peso(IMM)
Jun00 000414 10420.0 10425.0 10310.0 10325.0 -108.0 5,290 14,997 -113
Sep00 000414 10100.0 10140.0 10070.0 10070.0 -108.0 199 2,388 +2
Total Volume and Open Interest 5,498 18,776 -104
30-Year T-Bonds(CBOT)
Jun00 000414 98~07 98~19 97~17 98~15 +0~07 246,617 499,171 +3,124
Sep00 000414 98~02 98~14 97~14 98~12 +0~07 441 3,904 +281
Dec00 000414 98~09 98~09 98~09 98~09 +0~07 10 584 +0
Total Volume and Open Interest 247,068 503,861 +3,405
Municipal Bonds(CBOT)
Jun00 000414 95~12 95~18 94~29 95~16 -0~01 1,789 22,726 +93
Sep00 000414 94~26 94~26 94~26 94~26 -0~01 0 1 +0
Total Volume and Open Interest 1,789 22,727 +93
10-Year T-Notes(CBOT)
Jun00 000414 98~080 98~260 97~210 98~170 +0~080 213,682 635,155 +6,211
Sep00 000414 98~040 98~190 97~250 98~115 +0~075 1,582 3,284 -125
Total Volume and Open Interest 215,264 638,439 +6,086
5-Year T-Notes(CBOT)
Jun00 000414 98~295 99~090 98~200 99~050 +0~065 69,356 413,728 -2,374
Sep00 000414 99~045 99~045 99~045 99~045 +0~070 125 5,487 +125
Total Volume and Open Interest 69,481 419,215 -2,249
2 Year T-Notes(CBOT)
Jun00 000414 99~028 99~052 99~012 99~049 +0~015 3,585 42,563 -627
Total Volume and Open Interest 3,585 42,563 -627
3-Mth T-Bills(IMM)
Jun00 000414 94.09 94.11 94.08 94.11 unch 20 708 +0
Total Volume and Open Interest 20 708 +0
Eurodollars(IMM)
Jun00 000414 93.405 93.435 93.370 93.420 +0.015 68,527 531,152 +6,527
Sep00 000414 93.200 93.250 93.155 93.240 +0.030 143,055 463,368 +2,190
Dec00 000414 93.010 93.095 92.960 93.085 +0.060 101,942 383,675 +3,960
Mar01 000414 92.970 93.090 92.920 93.065 +0.080 69,171 317,397 +2,069
Jun01 000414 92.890 93.010 92.830 92.990 +0.090 46,719 223,069 +1,261
Sep01 000414 92.865 92.980 92.820 92.965 +0.085 22,838 179,034 -2,184
Dec01 000414 92.820 92.930 92.780 92.910 +0.070 13,768 125,799 -264
Mar02 000414 92.880 92.970 92.855 92.960 +0.065 10,402 115,649 -322
Jun02 000414 92.900 92.990 92.860 92.970 +0.060 2,879 87,954 -390
Sep02 000414 92.910 92.975 92.880 92.975 +0.055 2,769 85,721 -142
Dec02 000414 92.875 92.935 92.845 92.935 +0.050 2,373 71,419 -658
Mar03 000414 92.935 92.990 92.905 92.990 +0.045 2,030 62,501 -169
Total Volume and Open Interest 505,474 3,085,895 +12,149
3-Mth Euro-Yen(IMM)
Jun00 000414 99.82 99.83 99.82 99.83 +0.03 409 17,434 -1,342
Sep00 000414 99.64 99.66 99.64 99.66 +0.03 1,921 19,324 +149
Dec00 000414 99.45 99.48 99.45 99.48 +0.04 971 9,586 +106
Mar01 000414 99.30 99.33 99.30 99.33 +0.04 2,377 21,829 +1,016
Jun01 000414 99.15 99.18 99.15 99.18 +0.04 74 4,646 +305
Sep01 000414 99.01 99.01 99.00 99.01 +0.04 1,387 13,334 +705
Dec01 000414 98.84 98.85 98.84 98.85 +0.03 5 1,482 -105
Mar02 000414 98.72 98.74 98.72 98.72 +0.04 0 1,032 +0
Jun02 000414 98.61 98.61 98.61 98.61 unch 0 79 +0
Sep02 000414 98.45 98.45 98.45 98.45 unch 0 30 +0
Total Volume and Open Interest 7,144 88,806 +834
3-Mth Euro-Yen(SIMEX)
Jun00 000414 99.80 99.82 99.80 99.82 +0.03 9,466 83,526 +4,716
Sep00 000414 99.63 99.65 99.62 99.64 +0.01 16,344 72,551 +3,181
Dec00 000414 99.43 99.46 99.43 99.45 +0.01 21,447 71,245 +5,411
Mar01 000414 99.29 99.32 99.29 99.31 +0.02 19,970 76,842 +6,023
Jun01 000414 99.16 99.17 99.15 99.15 unch 7,197 56,872 +818
Sep01 000414 99.00 99.01 99.00 99.00 +0.02 7,701 52,964 +3,371
Dec01 000414 98.84 98.86 98.84 98.84 +0.02 1,821 12,833 +239
Mar02 000414 98.72 98.73 98.71 98.72 +0.02 2,359 8,934 +105
Total Volume and Open Interest 86,305 438,218 +23,914
German Euro-Bund(EUREX)
Jun00 000414 105.90 105.94 105.20 105.43 -0.27 697,216 707,405 +50,322
Sep00 000414 105.32 105.32 104.99 104.99 -0.28 873 29,076 +2,041
Dec00 000414 104.43 104.43 104.43 104.43 -0.27 0 2,777 -385
Total Volume and Open Interest 698,089 739,258 +51,978
German Euro-Bobl(EUREX)
Jun00 000414 103.82 103.83 103.53 103.61 -0.12 192,503 312,319 +81
Sep00 000414 103.62 103.64 103.55 103.55 -0.12 0 2,125 +38
Dec00 000414 103.16 103.16 103.16 103.16 -0.08      
Total Volume and Open Interest 192,503 314,444 +119
Long Gilt(LIFFE)
Jun00 000414 113~19 113~27 113~05 113~10 -0~04 17,110 67,384 -1,456
Sep00 000414 113~06 113~06 113~06 113~06 -0~04 0 202 +0
Total Volume and Open Interest 20,137 67,586 -1,456
3-Mth Short Sterling(LIFFE)
Jun00 000414 93.64 93.64 93.56 93.59 -0.01 19,531 216,167 -2,385
Sep00 000414 93.42 93.42 93.37 93.41 unch 23,840 191,169 +2,901
Dec00 000414 93.23 93.24 93.20 93.24 +0.02 15,262 108,307 -681
Total Volume and Open Interest 81,651 802,786 +590
3-Mth Euribor(LIFFE)
Jun00 000414 95.875 95.895 95.865 95.890 +0.020 75,604 336,235 +8,453
Sep00 000414 95.635 95.665 95.610 95.650 +0.015 51,257 286,982 -5,475
Dec00 000414 95.415 95.445 95.380 95.425 +0.015 24,825 173,294 +2,171
Total Volume and Open Interest 239,198 1,282,104 +67
3-Mth Aus T-Bills(SFE)
Jun00 000414 93.76 93.81 93.76 93.78 +0.02 2,252 186,106 -971
Sep00 000414 93.51 93.57 93.51 93.56 +0.06 2,006 102,873 +5,185
Dec00 000414 93.40 93.46 93.40 93.45 +0.06 4,720 41,027 +3,113
Mar01 000414 93.34 93.43 93.34 93.38 +0.08 1,204 18,821 +211
Jun01 000414 93.34 93.34 93.29 93.31 +0.10 873 13,858 +593
Sep01 000414 93.16 93.27 93.16 93.24 +0.10 417 8,519 +347
Dec01 000414 93.19 93.20 93.15 93.19 +0.09 110 5,748 +89
Mar02 000414 93.16 93.17 93.16 93.16 +0.08 6 4,932 -367
Jun02 000414 93.12 93.15 93.12 93.14 +0.10 13 2,175 +11
Sep02 000414 93.12 93.13 93.06 93.06 +0.04 13 1,940 +13
Total Volume and Open Interest 11,644 389,683 +8,236
10-Year Aus T-Bonds(SFE)
Jun00 000414 93.76 93.93 93.75 93.92 +0.15 2,285 160,068 +10,699
Sep00 000414 93.65 93.65 93.65 93.65 +0.07      
Total Volume and Open Interest 2,285 160,068 +10,699
3-Year Aus T-Bonds(SFE)
Jun00 000414 93.74 93.84 93.74 93.81 +0.09 4,415 252,556 +15,756
Sep00 000414 93.64 93.64 93.64 93.64 +0.09      
Total Volume and Open Interest 4,415 252,556 +15,756
Gold(CMX)
Apr00 000414 284.8 285.0 282.6 282.6 +1.5 40 177 +1
Jun00 000414 283.0 288.5 282.6 284.6 +1.4 11,969 80,495 -304
Aug00 000414 285.8 290.0 285.8 287.2 +1.4 147 13,664 -16
Oct00 000414 290.5 290.5 289.9 289.9 +1.4 253 3,811 -83
Dec00 000414 291.2 295.5 290.9 292.6 +1.4 29 20,083 +19
Feb01 000414 297.0 297.0 294.9 294.9 +1.4 112 6,764 +74
Total Volume and Open Interest 12,730 152,010 -396
Silver(CMX)
May00 000414 517.5 524.0 512.5 517.5 unch 12,375 45,866 -722
Jul00 000414 523.0 528.0 516.0 521.4 -0.1 5,249 14,242 +2,682
Sep00 000414 525.5 525.5 522.0 525.0 -0.3 13 2,724 +1
Dec00 000414 528.5 534.0 526.0 528.7 -0.3 218 6,438 +182
Mar01 000414 531.5 531.5 531.5 531.5 -0.6 1 723 -1
Total Volume and Open Interest 17,856 73,671 +2,142
Platinum(NYM)
Apr00 000414 515.0 515.0 512.6 512.6 +12.8 94 173 -75
Jul00 000414 482.0 491.0 480.5 487.6 +6.8 726 7,989 +133
Oct00 000414 481.0 481.0 469.0 472.6 +2.8 4 273 +273
Jan01 000414 461.6 461.6 461.6 461.6 +0.3 0 11 +11
Total Volume and Open Interest 824 8,446 +58
Palladium(NYME)
Jun00 000414 563.00 581.00 563.00 580.95 +20.25 160 2,216 -26
Sep00 000414 578.95 578.95 578.95 578.95 +20.25 50 100 +100
Dec00 000414 570.00 571.95 570.00 571.95        
Copper(CMX)
May00 000414 76.25 76.40 75.15 75.35 -1.65 4,930 42,778 -43
Jul00 000414 77.10 77.25 76.10 76.30 -1.60 1,383 11,465 +610
Sep00 000414 78.00 78.00 76.90 77.00 -1.60 135 5,391 +98
Dec00 000414 79.00 79.00 77.95 77.95 -1.55 62 4,936 +35
Mar01 000414 79.90 79.90 78.55 78.55 -1.45 10 1,727 +7
Total Volume and Open Interest 6,941 77,460 +556
DJIA Index(CBOT)
Jun00 000414 11030 11045 10200 10340 -660 21,014 16,363 +556
Sep00 000414 11000 11030 10370 10475 -669 7 745 -2
Dec00 000414 11150 11170 10510 10615 -685 1 1,316 +1
Total Volume and Open Interest 21,022 18,430 +555
S & P 500(CME)
Jun00 000414 1435.50 1438.00 1348.00 1367.50 -88.50 91,823 368,503 -192
Sep00 000414 1447.00 1457.00 1370.00 1386.00 -90.30 211 5,856 +55
Dec00 000414 1461.80 1474.30 1392.10 1406.00 -92.30 19 3,422 +12
Mar01 000414 1504.00 1504.00 1416.30 1427.00 -94.30 6 301 -1
Total Volume and Open Interest 92,075 378,451 -123
S & P 500 E-Mini(Globex)
Jun00 000414 1456.75 1462.75 1347.00 1367.50 -88.50 82,181 24,774 -3,505
Sep00 000414 1375.00 1386.00 1371.75 1386.00 -90.25 2 8 +0
Total Volume and Open Interest 82,183 24,782 -3,505
NASDAQ 100(CME)
Jun00 000414 3495.00 3555.00 3150.00 3217.50 -367.50 32,273 38,495 +1,547
Sep00 000414 3370.00 3480.00 3267.50 3267.50 -367.50 6 17 +1
Dec00 000414 3545.00 3550.00 3360.50 3360.50 -367.50 0 6 +0
Total Volume and Open Interest 32,279 38,518 +1,548
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000414 3593.0 3620.5 3148.0 3217.5 -367.5 38,663 15,073 -474
Sep00 000414 3267.5 3267.5 3249.5 3267.5 -367.5 1 1 +1
Total Volume and Open Interest 38,664 15,074 -473
NYSE Composite(NYBOT)
Jun00 000414 642.00 643.00 606.00 619.10 -31.50 783 2,624 +3
Sep00 000414 626.90 626.90 626.90 626.90 -31.50      
Dec00 000414 634.70 634.70 634.70 634.70 -31.50      
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000414 463.00 463.00 430.00 433.00 -34.50 823 12,249 -135
Sep00 000414 438.50 438.50 438.50 438.50 -34.50 0 2 +0
Dec00 000414 444.50 444.50 444.50 444.50 -34.50      
Total Volume and Open Interest 823 12,251 -135
Russell 2000(CME)
Jun00 000414 484.00 488.50 450.00 459.25 -36.10 1,381 12,986 +270
Sep00 000414 465.75 465.75 465.75 465.75 -36.10      
Dec00 000414 473.30 473.30 473.30 473.30 -36.10      
Total Volume and Open Interest 1,381 12,986 +270
Value Line(KCBT)
Jun00 000414 1050.00 1050.00 990.00 1001.00 -53.00 75 111 +3
Total Volume and Open Interest 76 112 +3
Nikkei 225(CME)
Jun00 000414 20425 20435 19700 19800 -700 1,280 13,887 +254
Sep00 000414 19775 19775 19775 19775 -725 0 1 +0
Total Volume and Open Interest 1,280 13,888 +254
Nikkei 225(SIMEX)
Jun00 000414 20475 20605 20355 20480 -55 15,567 97,914 +277
Sep00 000414 20495 20495 20495 20495 -55 0 9,728 +0
Dec00 000414 20475 20475 20475 20475 -55 0 2,063 +0
Total Volume and Open Interest 20,044 124,871 +1,257
CAC 40(MATIF)
Apr00 000414 6205.0 6261.5 5901.0 5925.0 -285.0 63,712 121,046 +668
May00 000414 6189.5 6239.5 5960.0 5960.0 -291.5 712 2,013 +352
Jun00 000414 6192.0 6222.0 6005.0 6030.0 -211.0 358 50,612 -24
Total Volume and Open Interest 64,802 219,797 +996
DAX Index(EUREX)
Jun00 000414 7380.0 7435.0 7189.0 7225.0 -249.0 38,886 362,356 +3,267
Sep00 000414 7481.5 7505.0 7288.0 7297.5 -250.0 192 711 +46
Dec00 000414 7585.0 7585.0 7376.5 7376.5 -251.0 24 297 +7
Total Volume and Open Interest 39,102 363,364 +3,320
FT-SE 100(LIFFE)
Jun00 000414 6370.00 6370.00 6149.00 6160.00 -280.00 20,466 210,828 -1,387
Sep00 000414 6331.00 6331.00 6225.00 6225.00 -280.00 46 1,166 -26
Dec00 000414 6415.50 6415.50 6315.00 6315.00 -280.00 10 5 -10
Total Volume and Open Interest 24,261 211,999 -1,423
SPI 200(SFE)
Jun00 000414 3121.0 3151.0 3111.0 3150.0 +14.0 13,387 136,517 +5,090
Sep00 000414 3160.0 3168.0 3158.0 3168.0 +13.0 120 4,311 +14
Dec00 000414 3190.0 3190.0 3190.0 3190.0 +14.0 0 2,038 +0
Total Volume and Open Interest 13,507 143,840 +5,104
GSCI(CME)
Apr00 000414 201.25 202.20 199.00 199.60 -1.45 7,464 1,864 -7,293
May00 000414 200.25 200.65 197.40 197.80 -2.15 7,652 37,378 +6,913
Jun00 000414 196.40 199.60 196.40 196.40 -3.10 1 51 +1
Total Volume and Open Interest 15,117 39,294 -379
Bridge CRB Index(NYBOT)
Jun00 000414 214.25 214.40 212.25 212.90 -0.90 260 1,224 +79
Aug00 000414 214.50 214.50 213.90 213.90 -0.90 0 1,055 +0
Nov00 000414 214.90 214.90 214.90 214.90 -0.90 0 527 +0
Total Volume and Open Interest 523 3,602 -36
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