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 19, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000419 535.00 538.00 533.50 537.50 +3.50 15,175 44,915 -4,421
Jul00 000419 548.00 551.50 546.50 550.75 +3.75 26,608 78,569 +1,434
Aug00 000419 551.50 554.50 550.00 554.25 +3.75 859 8,528 -120
Sep00 000419 553.50 557.00 553.50 556.50 +3.50 369 5,645 +4
Nov00 000419 561.50 564.50 560.50 563.75 +3.75 7,450 45,403 +1,361
Jan01 000419 568.00 572.00 568.00 571.50 +4.00 214 3,585 -22
Mar01 000419 575.00 578.50 574.75 578.50 +4.25 345 2,781 +76
Total Volume and Open Interest 51,212 194,330 -1,609
Soybean Meal(CBOT)
May00 000419 168.00 168.90 166.70 168.70 +0.50 8,283 33,148 -1,953
Jul00 000419 169.80 170.40 168.20 170.20 +0.40 7,075 45,677 +1,662
Aug00 000419 169.70 170.30 168.30 170.20 +0.50 585 10,592 +334
Sep00 000419 170.20 170.50 168.50 170.30 +0.60 198 6,708 +11
Oct00 000419 169.80 170.60 168.60 170.60 +0.80 111 6,903 -70
Dec00 000419 172.00 172.70 170.70 172.40 +0.30 637 15,490 +223
Jan01 000419 171.70 173.50 171.50 173.00 +0.30 85 1,254 +39
Mar01 000419 174.20 174.50 173.00 173.50 -0.40 147 2,027 -87
Total Volume and Open Interest 17,130 123,166 +142
Soybean Oil(CBOT)
May00 000419 18.37 18.65 18.37 18.57 +0.24 14,561 35,698 -4,324
Jul00 000419 18.80 19.06 18.76 18.94 +0.20 12,459 59,891 +4,488
Aug00 000419 18.98 19.20 18.98 19.13 +0.19 1,365 11,883 +354
Sep00 000419 19.15 19.40 19.15 19.29 +0.19 216 8,330 -98
Oct00 000419 19.40 19.50 19.40 19.46 +0.21 46 6,767 +15
Dec00 000419 19.65 19.85 19.65 19.81 +0.26 742 19,964 -79
Jan01 000419 19.90 20.10 19.90 20.10 +0.25 69 8,136 +13
Mar01 000419 20.26 20.38 20.25 20.38 +0.23 145 2,778 +46
Total Volume and Open Interest 29,603 158,403 +415
Canola(WCE)
May00 000419 273.5 274.4 271.5 271.9 -1.8 2,240 15,650 +253
Jul00 000419 279.0 280.5 277.7 278.1 -1.7 1,962 26,221 +243
Aug00 000419 281.0 283.0 281.0 283.0 +0.2 25 2,874 +0
Sep00 000419 284.5 284.5 284.5 284.5 -0.2 0 660 +0
Nov00 000419 292.0 292.2 289.3 289.9 -2.1 803 19,018 -87
Total Volume and Open Interest 5,041 67,653 +543
Corn(CBOT)
May00 000419 225.00 228.00 225.00 227.75 +3.25 26,826 103,725 -6,873
Jul00 000419 234.00 237.50 233.75 236.75 +3.25 29,964 198,629 +6,912
Sep00 000419 242.25 245.00 242.25 244.75 +3.25 776 48,461 +233
Nov00 000419 251.00 251.00 251.00 251.00 +3.75 82 907 -51
Dec00 000419 252.50 255.00 251.75 254.50 +3.50 6,334 114,690 +708
Jan01 000419 256.50 258.25 255.00 258.25 +3.50 17 20 -17
Total Volume and Open Interest 64,355 489,799 +1,031
Wheat(CBOT)
May00 000419 251.50 253.50 249.25 253.00 +0.75 9,474 32,253 -3,740
Jul00 000419 264.00 265.50 261.50 265.25 +1.00 18,168 67,311 +3,035
Sep00 000419 275.50 277.00 273.00 276.75 +1.50 786 10,917 +286
Dec00 000419 290.50 291.50 288.00 291.00 +0.75 2,225 15,745 +716
Mar01 000419 303.50 304.50 301.00 304.25 +0.50 20 3,189 +3
Total Volume and Open Interest 31,125 130,344 +295
Wheat(KCBT)
May00 000419 278.25 279.50 276.25 279.25 +1.00 2,674 18,071 -45
Jul00 000419 289.25 290.50 287.00 290.25 +1.25 4,055 33,464 +513
Sep00 000419 299.00 301.00 297.50 300.50 +1.75 407 4,047 +222
Dec00 000419 313.50 315.00 311.50 315.00 +1.50 668 8,366 -130
Mar01 000419 323.50 328.00 323.50 328.00 +3.00 1 811 +0
Total Volume and Open Interest 7,805 65,250 +560
Wheat(MGE)
May00 000419 317.50 319.00 315.50 318.75 +0.75 2,133 8,898 -338
Jul00 000419 328.50 329.75 326.50 329.50 +0.75 2,339 7,128 +173
Sep00 000419 339.00 340.50 336.75 340.25 +1.00 553 4,700 +274
Dec00 000419 351.25 354.00 349.75 354.00 +1.50 160 1,894 +15
Mar01 000419 364.00 364.00 364.00 364.00 +1.00 0 209 +0
Total Volume and Open Interest 5,205 22,873 +144
Oats(CBOT)
May00 000419 122.00 125.25 122.00 125.00 +2.50 1,010 3,222 -478
Jul00 000419 119.75 122.75 119.75 122.25 +2.50 1,109 8,995 +265
Sep00 000419 121.50 123.00 121.50 123.00 +2.00 28 1,900 +7
Dec00 000419 127.25 129.00 127.25 129.00 +1.75 74 3,743 +8
Total Volume and Open Interest 2,221 18,197 -198
Rough Rice(CBOT)
May00 000419 5.54 5.54 5.30 5.34 -0.19 205 2,991 -115
Jul00 000419 5.85 5.85 5.59 5.65 -0.19 293 2,428 +34
Sep00 000419 6.69 6.69 6.52 6.55 -0.19 0 628 +0
Nov00 000419 6.84 6.84 6.65 6.65 -0.22 7 1,071 +1
Total Volume and Open Interest 537 7,296 -78
Live Cattle(CME)
Apr00 000419 74.100 74.375 74.050 74.150 +0.225 3,085 11,845 -1,205
Jun00 000419 69.500 69.900 69.425 69.525 +0.250 4,840 54,064 -56
Aug00 000419 69.500 69.800 69.475 69.525 +0.175 2,655 25,985 -366
Oct00 000419 72.325 72.625 72.325 72.350 +0.025 908 16,506 +199
Dec00 000419 73.700 73.850 73.525 73.550 -0.050 254 6,763 +127
Feb01 000419 74.550 74.750 74.450 74.475 -0.075 62 3,244 +21
Total Volume and Open Interest 11,901 122,193 -1,293
Feeder Cattle(CME)
Apr00 000419 84.500 84.500 84.400 84.425 -0.150 364 2,346 -131
May00 000419 84.600 84.700 84.250 84.300 -0.175 476 8,442 -43
Aug00 000419 86.500 86.600 86.175 86.200 -0.225 426 6,777 +30
Sep00 000419 86.450 86.500 86.200 86.250 -0.175 82 1,826 +67
Oct00 000419 87.075 87.100 86.700 86.700 -0.300 55 1,829 +31
Nov00 000419 87.900 87.950 87.600 87.750 -0.150 59 1,269 +8
Jan01 000419 87.900 88.025 87.750 87.750 -0.225 14 551 +14
Total Volume and Open Interest 1,488 23,060 -13
Lean Hogs(CME)
Jun00 000419 75.550 76.400 75.375 76.050 +0.400 4,306 35,651 +319
Jul00 000419 72.300 73.000 72.250 72.775 +0.325 1,546 10,469 +437
Aug00 000419 69.000 69.450 68.825 69.250 +0.025 1,120 9,618 +618
Oct00 000419 60.875 61.375 60.825 61.100 +0.100 375 4,730 +99
Dec00 000419 58.700 59.100 58.550 58.700 unch 720 3,619 +104
Feb01 000419 59.250 59.350 58.850 59.300 -0.150 27 869 +10
Apr01 000419 57.000 57.000 57.000 57.000 +0.275 2 165 +0
Jun01 000419 64.850 65.300 64.850 65.300 +0.600 2 18 +2
Total Volume and Open Interest 8,098 71,651 +1,160
Pork Bellies(CME)
May00 000419 99.000 99.100 97.400 98.200 +0.250 1,328 4,123 +121
Jul00 000419 96.300 96.500 95.250 95.800 +0.050 653 1,953 +137
Aug00 000419 93.725 93.725 91.950 92.550 -0.175 147 542 -32
Feb01 000419 69.500 69.500 69.500 69.500 +3.000 2 2 +1
Mar01 000419 69.000 69.000 69.000 69.000 +3.000 2 2 +1
Total Volume and Open Interest 2,132 6,622 +228
Cocoa(NYBOT)
May00 000419 837 846 805 813 -24 343 612 -168
Jul00 000419 875 884 842 846 -30 5,522 40,093 -174
Sep00 000419 899 907 872 872 -29 777 22,400 +132
Dec00 000419 934 945 910 910 -26 292 11,577 +38
Mar01 000419 973 976 942 946 -26 362 8,052 -168
May01 000419 971 971 971 971 -26 93 5,455 +49
Jul01 000419 996 996 996 996 -26 0 6,990 +0
Total Volume and Open Interest 7,687 101,214 +7
Coffee "C"(NYBOT)
May00 000419 94.75 95.80 94.00 95.70 +1.65 14,039 7,585 -5,091
Jul00 000419 98.50 99.50 97.90 99.40 +1.40 13,628 28,807 +3,579
Sep00 000419 101.50 102.50 101.00 102.35 +1.55 1,525 11,122 -103
Dec00 000419 105.25 106.50 104.90 106.15 +1.55 281 4,517 +50
Mar01 000419 109.00 109.95 108.50 109.95 +1.55 133 1,436 +37
May01 000419 112.20 112.20 112.20 112.20 +1.55 14 125 +6
Total Volume and Open Interest 29,620 53,609 -1,522
Orange Juice(NYBOT)
May00 000419 84.60 85.00 83.60 84.05 -0.55 2,229 7,168 -889
Jul00 000419 84.40 84.75 83.25 83.65 -1.05 1,681 8,354 +606
Sep00 000419 84.70 84.70 83.25 83.55 -1.20 228 3,059 +85
Nov00 000419 84.40 84.50 83.25 83.45 -1.20 24 1,267 -3
Jan01 000419 84.90 84.90 83.70 83.70 -1.20 7 749 +1
Total Volume and Open Interest 4,173 21,497 -200
Sugar #11(NYBOT)
May00 000419 6.32 6.52 6.31 6.41 +0.06 8,424 24,985 -4,160
Jul00 000419 6.40 6.68 6.37 6.54 +0.09 18,924 95,223 +3,683
Oct00 000419 6.66 6.87 6.66 6.79 +0.09 5,982 35,934 +808
Mar01 000419 6.86 7.03 6.86 6.97 +0.10 1,507 23,228 -105
May01 000419 6.90 7.05 6.90 7.02 +0.10 244 3,675 +19
Total Volume and Open Interest 35,277 191,979 +274
London Cocoa(LCE)
May00 000419 616 619 608 609 -12 1,248 21,489 -605
Jul00 000419 621 623 610 613 -11 3,286 39,062 -534
Sep00 000419 643 643 633 634 -12 613 28,219 +191
Dec00 000419 670 676 666 666 -12 2,404 27,692 +665
Mar01 000419 686 690 680 680 -12 3,292 18,475 +1,346
May01 000419 704 704 694 694 -12 178 9,244 +62
Jul01 000419 708 708 708 708 -12 100 4,868 +0
Total Volume and Open Interest 15,146 155,375 +3,650
London Coffee(LCE)
May00 000419 922.00 935.00 922.00 930.00 +6.00 1,702 19,868 -675
Jul00 000419 940.00 954.00 938.00 950.00 +7.00 1,894 28,780 +724
Sep00 000419 955.00 965.00 951.00 961.00 +5.00 373 10,389 +159
Nov00 000419 973.00 980.00 970.00 977.00 +3.00 574 4,722 +445
Jan01 000419 990.00 994.00 986.00 989.00 +1.00 18 1,453 +6
Mar01 000419 1000.00 1002.00 996.00 1000.00 unch 134 720 +82
Total Volume and Open Interest 4,707 65,960 +753
London Sugar(LCE)
May00 000414 190.80 194.60 188.00 189.50 -1.30 2,157 2,521 -1,172
Aug00 000419 196.70 200.00 195.80 198.10 +1.20 1,209 25,887 -148
Oct00 000419 196.90 200.30 196.10 198.60 +1.40 429 10,370 +229
Dec00 000419 198.70 201.50 197.40 200.60 +1.40 130 649 +63
Mar01 000419 201.70 205.00 200.00 204.20 +1.50 10 1,013 +0
Total Volume and Open Interest 1,778 39,830 +144
Cotton(NYBOT)
May00 000419 57.37 57.70 56.00 56.62 -0.68 4,127 7,403 -2,086
Jul00 000419 58.80 59.19 57.30 57.71 -1.02 5,246 30,326 +1,512
Oct00 000419 59.50 59.70 58.50 58.70 -0.80 41 1,297 +15
Dec00 000419 60.45 60.54 59.10 59.23 -1.05 624 14,025 +145
Mar01 000419 61.45 61.45 60.23 60.23 -1.07 17 1,433 -10
May01 000419 61.90 61.90 60.73 60.73 -1.07 0 694 +0
Total Volume and Open Interest 10,055 55,580 -424
Lumber(CME)
May00 000419 307.0 311.0 302.3 302.7 -1.8 565 2,011 +18
Jul00 000419 310.5 313.0 308.6 308.8 -1.5 327 969 +20
Sep00 000419 310.0 311.5 308.0 311.3 +1.2 33 194 +6
Nov00 000419 307.2 308.2 306.2 307.2 +0.2 17 73 -1
Total Volume and Open Interest 942 3,250 +43
Crude Oil(NYM)
May00 000419 26.30 27.50 26.20 27.35 +1.24 45,650 35,055 -12,899
Jun00 000419 25.00 26.00 24.97 25.80 +0.97 79,571 127,071 +3,437
Jul00 000419 24.70 25.50 24.65 25.25 +0.85 25,306 54,103 +4,882
Aug00 000419 24.47 25.08 24.45 24.91 +0.76 5,254 32,050 -227
Sep00 000419 24.10 24.75 24.05 24.62 +0.70 3,957 21,915 +397
Oct00 000419 23.90 24.34 23.90 24.34 +0.65 934 18,334 +390
Nov00 000419 23.80 24.07 23.80 24.07 +0.61 863 15,611 +285
Dec00 000419 23.40 23.95 23.40 23.80 +0.58 7,137 37,822 +1,944
Jan01 000419 23.48 23.65 23.45 23.54 +0.55 1,144 14,223 -592
Feb01 000419 23.20 23.38 23.20 23.30 +0.53 1,099 6,172 +189
Total Volume and Open Interest 174,680 461,879 -591
Heating Oil(NYM)
May00 000419 73.00 77.00 73.00 76.85 +6.07 38,343 104,282 +498
Jun00 000419 66.50 69.00 66.25 68.75 +3.50 38,343 104,282 +498
Jul00 000419 64.10 67.00 63.80 66.15 +3.05 4,320 13,054 +909
Aug00 000419 63.90 65.70 63.80 65.65 +2.75 1,418 8,059 -182
Sep00 000419 64.25 66.00 64.25 66.00 +2.70 981 5,884 +75
Oct00 000419 64.80 66.30 64.80 66.30 +2.65 845 3,977 +353
Nov00 000419 65.05 66.55 65.05 66.55 +2.60 522 4,352 +89
Dec00 000419 65.35 66.80 65.35 66.80 +2.55 1,147 12,582 +26
Jan01 000419 65.40 66.75 65.20 66.75 +2.45 129 4,404 +71
Feb01 000419 64.60 65.85 64.50 65.85 +2.35 215 3,702 -65
Total Volume and Open Interest 38,343 104,282 +498
Unleaded Gas(NYM)
May00 000419 83.90 85.50 83.30 85.33 +2.47 19,571 27,142 -813
Jun00 000419 80.75 82.60 80.60 82.45 +2.61 11,528 25,314 +1,395
Jul00 000419 78.00 79.75 77.90 79.55 +2.48 5,115 17,426 +1,342
Aug00 000419 75.40 76.75 75.30 76.75 +2.25 1,744 15,394 +823
Sep00 000419 72.60 74.15 72.60 74.15 +2.10 1,835 14,780 +377
Oct00 000419 69.40 70.45 69.40 70.45 +1.70 308 6,121 +45
Nov00 000419 67.65 68.70 67.65 68.70 +1.50 237 3,194 +109
Dec00 000419 67.20 67.20 67.20 67.20 +1.30      
Total Volume and Open Interest 40,339 111,001 +3,259
Natural Gas(NYM)
May00 000419 3.105 3.145 3.050 3.055 -0.043 42,116 50,245 -7,730
Jun00 000419 3.135 3.160 3.065 3.075 -0.043 20,921 45,920 +6,142
Jul00 000419 3.150 3.180 3.085 3.090 -0.040 4,102 23,320 +302
Aug00 000419 3.165 3.175 3.090 3.102 -0.035 3,151 21,030 -52
Sep00 000419 3.155 3.170 3.097 3.097 -0.031 2,277 20,808 +178
Oct00 000419 3.165 3.175 3.106 3.106 -0.032 2,515 22,443 +767
Nov00 000419 3.250 3.255 3.196 3.196 -0.034 1,540 14,239 +238
Dec00 000419 3.340 3.350 3.295 3.295 -0.030 1,736 20,176 +902
Total Volume and Open Interest 85,077 329,443 +5,219
Brent Crude Oil(IPE)
Jun00 000419 23.00 24.00 23.00 23.77 +0.72 29,790 86,169 +549
Jul00 000419 23.00 23.90 22.99 23.68 +0.64 13,007 43,013 +3,388
Aug00 000419 22.90 23.76 22.90 23.54 +0.58 4,947 19,697 +1,881
Sep00 000419 22.83 23.49 22.80 23.35 +0.53 2,468 15,149 +91
Oct00 000419 22.74 23.21 22.70 23.21 +0.50 458 12,001 -85
Nov00 000419 22.64 23.08 22.64 23.08 +0.48 274 6,067 +35
Dec00 000419 22.46 23.05 22.44 22.88 +0.42 2,231 26,760 +391
Jan01 000419 22.24 22.62 22.23 22.62 +0.40 12 9,711 +2
Total Volume and Open Interest 54,489 260,564 +6,654
Gas Oil(IPE)
May00 000419 206.00 209.75 204.00 209.50 +4.50 13,292 23,957 +201
Jun00 000419 196.75 201.75 195.75 201.25 +6.00 7,638 22,951 +542
Jul00 000419 193.50 197.75 192.50 197.50 +5.00 2,673 9,189 -537
Aug00 000419 193.50 197.75 193.00 197.75 +5.00 804 6,931 +206
Sep00 000419 196.00 198.75 196.00 198.75 +5.25 167 4,183 -97
Oct00 000419 197.25 199.50 197.25 199.50 +5.00 3 1,827 +3
Nov00 000419 200.00 200.00 200.00 200.00 +5.00 3 1,604 +3
Dec00 000419 196.00 201.75 196.00 200.50 +4.75 1,274 15,825 -666
Total Volume and Open Interest 25,970 89,002 -335
US Dollar Index(NYBOT)
Jun00 000419 106.50 107.24 106.26 106.94 +0.51 2,641 5,764 +188
Sep00 000419 106.19 106.95 106.19 106.59 +0.51 12 2,010 +0
Dec00 000419 106.24 106.24 106.24 106.24 +0.51      
Total Volume and Open Interest 2,653 7,774 +188
Australian Dollar(IMM)
Jun00 000419 59.78 59.88 59.56 59.59 +0.04 2,163 24,753 +19
Sep00 000419 59.64 59.85 59.64 59.64 +0.04 0 21 +0
Dec00 000419 59.69 59.69 59.69 59.69 +0.04 0 80 +0
Total Volume and Open Interest 2,163 24,969 +19
British Pound(IMM)
Jun00 000419 158.24 158.40 157.66 157.92 +0.04 11,177 41,791 +3,540
Sep00 000419 158.02 158.50 157.70 158.06 +0.04 1 35 +1
Dec00 000419 158.28 158.70 158.28 158.28 +0.02 0 225 +0
Total Volume and Open Interest 11,178 42,051 +3,541
Canadian Dollar(IMM)
Jun00 000419 67.65 68.02 67.62 67.98 +0.43 9,447 58,064 +887
Sep00 000419 67.80 68.17 67.80 68.13 +0.43 738 7,088 +119
Dec00 000419 68.05 68.30 68.05 68.29 +0.43 17 1,676 +3
Mar01 000419 68.37 68.45 68.37 68.45 +0.43 79 431 +9
Total Volume and Open Interest 10,281 67,355 +1,018
Japanese Yen(IMM)
Jun00 000419 96.70 96.95 96.17 96.41 -0.07 7,290 73,781 -471
Sep00 000419 97.83 97.94 97.83 97.94 -0.07 4 888 -1
Dec00 000419 99.38 99.54 99.38 99.54 -0.07 0 326 +0
Total Volume and Open Interest 7,294 75,075 -472
Swiss Franc(IMM)
Jun00 000419 60.45 60.55 59.90 60.21 -0.31 19,981 41,161 +533
Sep00 000419 61.03 61.03 60.44 60.72 -0.32 5 190 +6
Dec00 000419 61.03 61.22 61.00 61.22 -0.33 0 4 +0
Total Volume and Open Interest 19,986 41,355 +539
EuroFX(IMM)
Jun00 000419 94.96 95.07 93.96 94.32 -0.80 16,661 59,271 +1,907
Sep00 000419 95.46 95.55 94.60 94.89 -0.81 22 1,286 +21
Dec00 000419 95.46 95.46 95.20 95.46 -0.82 0 48 +0
Total Volume and Open Interest 16,683 60,605 +1,928
Mexican Peso(IMM)
Jun00 000419 10495.0 10510.0 10440.0 10448.0 -30.0 4,243 15,038 -150
Sep00 000419 10235.0 10235.0 10193.0 10193.0 -30.0 0 2,387 +0
Total Volume and Open Interest 4,283 18,838 -130
30-Year T-Bonds(CBOT)
Jun00 000419 97~03 98~01 96~27 98~00 +0~29 269,338 501,256 -7,936
Sep00 000419 97~01 97~29 96~31 97~28 +0~29 948 4,833 +38
Dec00 000419 97~23 97~27 97~23 97~27 +0~28 420 2,245 +102
Total Volume and Open Interest 270,707 508,539 -7,796
Municipal Bonds(CBOT)
Jun00 000419 94~14 94~27 94~14 94~23 +0~09 3,394 22,798 -73
Sep00 000419 94~01 94~01 94~01 94~01 +0~09 0 1 +0
Total Volume and Open Interest 3,394 22,799 -73
10-Year T-Notes(CBOT)
Jun00 000419 97~250 98~105 97~180 98~095 +0~170 157,218 624,719 -3,932
Sep00 000419 98~025 98~045 98~025 98~040 +0~170 1,046 5,078 +821
Total Volume and Open Interest 158,264 629,797 -3,111
5-Year T-Notes(CBOT)
Jun00 000419 98~210 98~310 98~180 98~305 +0~075 65,358 413,169 -2,911
Sep00 000419 98~255 98~300 98~255 98~300 +0~075 132 6,287 -79
Total Volume and Open Interest 65,490 419,456 -2,990
2 Year T-Notes(CBOT)
Jun00 000419 99~036 99~048 99~032 99~047 +0~005 2,772 42,917 +415
Total Volume and Open Interest 2,772 42,917 +415
3-Mth T-Bills(IMM)
Jun00 000419 94.06 94.07 94.06 94.07 +0.01 29 699 -3
Total Volume and Open Interest 29 699 -3
Eurodollars(IMM)
Jun00 000419 93.410 93.420 93.395 93.415 -0.005 42,969 528,893 -1,244
Sep00 000419 93.235 93.240 93.210 93.230 -0.015 87,726 496,304 -2,662
Dec00 000419 93.075 93.085 93.050 93.070 -0.025 80,407 431,420 +1,420
Mar01 000419 93.045 93.060 93.010 93.050 -0.015 65,868 358,420 -135
Jun01 000419 92.970 92.985 92.940 92.985 -0.005 38,259 242,038 +4
Sep01 000419 92.935 92.955 92.905 92.955 unch 24,930 183,975 -770
Dec01 000419 92.880 92.900 92.860 92.890 -0.010 11,505 125,914 +784
Mar02 000419 92.925 92.960 92.910 92.955 +0.010 11,297 114,844 +243
Jun02 000419 92.930 92.965 92.915 92.960 +0.015 7,636 86,523 -339
Sep02 000419 92.925 92.960 92.910 92.960 +0.020 7,371 82,334 -328
Dec02 000419 92.865 92.905 92.855 92.905 +0.025 3,876 70,237 +247
Mar03 000419 92.905 92.950 92.895 92.950 +0.030 3,966 63,807 +422
Total Volume and Open Interest 424,901 3,225,962 -2,865
3-Mth Euro-Yen(IMM)
Jun00 000419 99.85 99.85 99.83 99.84 unch 451 18,539 -174
Sep00 000419 99.69 99.70 99.69 99.69 unch 533 19,725 -429
Dec00 000419 99.51 99.53 99.51 99.51 unch 991 11,585 +572
Mar01 000419 99.38 99.38 99.38 99.38 +0.01 911 22,444 +139
Jun01 000419 99.24 99.25 99.24 99.25 +0.01 9 5,042 -231
Sep01 000419 99.10 99.10 99.10 99.10 +0.02 226 13,795 -163
Dec01 000419 98.93 98.94 98.93 98.93 unch 124 1,395 +48
Mar02 000419 98.82 98.82 98.82 98.82 +0.02 0 1,188 +0
Jun02 000419 98.67 98.67 98.67 98.67 unch 0 79 +0
Sep02 000419 98.45 98.45 98.45 98.45 unch 0 30 +0
Total Volume and Open Interest 3,245 93,852 +71,947
3-Mth Euro-Yen(SIMEX)
Jun00 000419 99.85 99.85 99.84 99.85 unch 3,196 84,186 +791
Sep00 000419 99.69 99.69 99.68 99.69 unch 4,765 74,137 +200
Dec00 000419 99.51 99.52 99.50 99.52 +0.01 8,153 75,467 +1,564
Mar01 000419 99.36 99.38 99.36 99.38 +0.01 5,097 79,290 +1,491
Jun01 000419 99.23 99.24 99.22 99.24 +0.01 2,070 61,211 +1,509
Sep01 000419 99.08 99.10 99.07 99.10 +0.02 3,451 59,575 +3,017
Dec01 000419 98.93 98.94 98.93 98.94 +0.01 249 14,493 +469
Mar02 000419 98.81 98.82 98.81 98.82 +0.01 0 10,368 +300
Total Volume and Open Interest 26,981 461,128 +9,341
German Euro-Bund(EUREX)
Jun00 000419 105.23 105.32 105.01 105.16 -0.15 467,082 644,903 +9,338
Sep00 000419 104.66 104.76 104.61 104.71 -0.15 4,648 30,326 -241
Dec00 000419 104.16 104.16 104.16 104.16 -0.15 0 1,229 +0
Total Volume and Open Interest 471,730 676,458 +9,097
German Euro-Bobl(EUREX)
Jun00 000419 103.66 103.66 103.49 103.54 -0.13 161,435 322,838 +8,537
Sep00 000419 103.45 103.45 103.45 103.45 -0.15 0 2,963 +480
Dec00 000419 102.99 102.99 102.99 102.99 -0.18 0 230 +230
Total Volume and Open Interest 161,435 326,031 +9,247
Long Gilt(LIFFE)
Jun00 000419 112~28 113~07 112~25 113~02 -0~05 14,689 64,334 -306
Sep00 000419 112~30 112~30 112~30 112~30 -0~05 0 202 +0
Total Volume and Open Interest 14,689 64,536 -306
3-Mth Short Sterling(LIFFE)
Jun00 000419 93.57 93.57 93.53 93.56 -0.02 13,037 211,356 +777
Sep00 000419 93.37 93.38 93.34 93.37 -0.01 19,891 192,211 -770
Dec00 000419 93.21 93.22 93.19 93.21 -0.01 9,776 111,600 -650
Total Volume and Open Interest 58,787 801,511 +716
3-Mth Euribor(LIFFE)
Jun00 000419 95.870 95.870 95.835 95.835 -0.040 37,888 319,005 -3,276
Sep00 000419 95.640 95.640 95.605 95.610 -0.045 45,627 268,525 +309
Dec00 000419 95.400 95.405 95.375 95.380 -0.040 22,751 176,290 +3,688
Total Volume and Open Interest 156,850 1,218,530 +2,993
3-Mth Aus T-Bills(SFE)
Jun00 000419 93.87 93.88 93.85 93.88 unch 7,825 211,266 -1,414
Sep00 000419 93.66 93.70 93.66 93.69 -0.02 8,917 116,484 -208
Dec00 000419 93.55 93.57 93.52 93.57 -0.01 2,370 45,412 -164
Mar01 000419 93.44 93.47 93.43 93.47 -0.01 300 18,477 -226
Jun01 000419 93.35 93.38 93.34 93.38 -0.01 350 13,571 +4
Sep01 000419 93.27 93.30 93.26 93.29 -0.02 330 8,598 +114
Dec01 000419 93.21 93.23 93.20 93.22 -0.03 114 5,830 +36
Mar02 000419 93.18 93.18 93.17 93.18 -0.04 95 5,005 +38
Jun02 000419 93.17 93.17 93.13 93.13 -0.06 60 2,306 +5
Sep02 000419 93.14 93.14 93.08 93.08 -0.08 60 2,100 +6
Total Volume and Open Interest 20,531 432,860 -1,749
10-Year Aus T-Bonds(SFE)
Jun00 000419 93.78 93.79 93.72 93.79 +0.02 2,861 168,879 +457
Sep00 000419 93.58 93.58 93.58 93.58 -0.08      
Total Volume and Open Interest 2,861 168,879 +457
3-Year Aus T-Bonds(SFE)
Jun00 000419 93.84 93.87 93.82 93.85 -0.03 6,473 300,746 -7,027
Sep00 000419 93.68 93.68 93.68 93.68 -0.03      
Total Volume and Open Interest 6,473 300,746 -7,027
Gold(CMX)
Apr00 000419 281.3 281.3 279.5 280.5 -0.5 59 93 -13
Jun00 000419 283.4 283.9 282.2 282.5 -0.5 15,410 81,461 +2,441
Aug00 000419 286.0 286.3 284.5 285.1 -0.5 194 14,075 +22
Oct00 000419 287.9 287.9 287.8 287.8 -0.5 2 3,816 +0
Dec00 000419 291.7 291.7 290.0 290.5 -0.5 65 20,151 +7
Feb01 000419 292.5 293.0 292.5 292.8 -0.5 44 6,777 +12
Total Volume and Open Interest 15,892 153,550 +2,707
Silver(CMX)
May00 000419 515.0 516.0 512.5 513.3 -0.7 10,620 42,945 -1,511
Jul00 000419 518.5 520.0 516.5 517.2 -0.7 3,234 19,517 +2,366
Sep00 000419 521.0 521.0 518.5 520.3 -0.7 149 2,797 +39
Dec00 000419 525.0 525.0 523.8 523.8 -0.7 520 6,788 +204
Mar01 000419 526.0 526.0 526.0 526.0 -0.7 158 792 +69
Total Volume and Open Interest 15,006 76,876 +1,303
Platinum(NYM)
Apr00 000419 498.0 517.0 495.0 506.8 -1.5 18 137 -16
Jul00 000419 470.5 473.0 462.5 471.8 -6.5 733 8,243 +191
Oct00 000419 450.0 456.8 444.5 456.8 -6.5 1 0 -285
Jan01 000419 445.8 445.8 445.8 445.8 -6.5 8 19 +19
Total Volume and Open Interest 760 8,684 +183
Palladium(NYME)
Jun00 000419 583.00 583.00 570.20 574.30 -10.85 70 2,246 +10
Sep00 000419 572.30 572.30 572.30 572.30 -10.85      
Dec00 000419 565.30 565.30 565.30 565.30 -10.85      
Total Volume and Open Interest 70 2,615 +10
Copper(CMX)
May00 000419 76.60 77.40 76.55 76.90 +0.45 9,502 38,534 -2,336
Jul00 000419 77.70 78.40 77.60 77.90 +0.50 3,406 15,798 +1,814
Sep00 000419 78.30 78.95 78.30 78.65 +0.55 814 5,898 +84
Dec00 000419 79.35 79.90 79.35 79.55 +0.60 481 5,321 +235
Mar01 000419 80.35 80.35 80.15 80.15 +0.60 10 1,771 -6
Total Volume and Open Interest 14,832 78,910 -18
DJIA Index(CBOT)
Jun00 000419 10792 10880 10715 10745 -102 15,154 15,294 -536
Sep00 000419 10935 11000 10855 10881 -102 13 656 -102
Dec00 000419 11080 11150 11005 11024 -102 2 1,425 -1
Total Volume and Open Interest 15,169 17,381 -639
S & P 500(CME)
Jun00 000419 1454.00 1459.50 1435.50 1440.30 -12.40 107,648 372,206 -4,190
Sep00 000419 1474.00 1478.00 1457.00 1460.10 -12.60 198 5,909 -32
Dec00 000419 1481.10 1498.70 1479.70 1481.10 -12.60 105 3,371 -97
Mar01 000419 1518.20 1520.70 1501.70 1503.10 -12.60 7 323 -1
Total Volume and Open Interest 107,964 382,184 -4,317
S & P 500 E-Mini(Globex)
Jun00 000419 1450.25 1460.00 1435.25 1440.25 -12.50 90,298 29,110 +490
Sep00 000419 1460.00 1460.00 1456.75 1460.00 -12.75 12 15 +1
Total Volume and Open Interest 90,310 29,125 +491
NASDAQ 100(CME)
Jun00 000419 3755.00 3780.00 3605.00 3622.50 -127.50 27,811 37,723 -548
Sep00 000419 3775.00 3775.00 3672.50 3672.50 -127.50 2 23 +1
Dec00 000419 3765.50 3765.50 3765.50 3765.50 -127.50 1 10 -1
Total Volume and Open Interest 27,814 37,756 -548
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000419 3734.5 3781.0 3604.5 3622.5 -127.5 33,643 17,097 -918
Sep00 000419 3672.5 3672.5 3672.5 3672.5 -127.5 0 2 +0
Total Volume and Open Interest 33,643 17,099 -918
NYSE Composite(NYBOT)
Jun00 000419 639.50 643.50 635.50 639.25 -1.45 732 2,383 -5
Sep00 000419 647.05 647.05 647.05 647.05 -1.45      
Dec00 000419 654.85 654.85 654.85 654.85 -1.45      
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000419 467.00 469.00 460.50 463.00 -1.50 958 12,635 +101
Sep00 000419 468.50 468.50 468.50 468.50 -1.50 0 2 +0
Dec00 000419 474.50 474.50 474.50 474.50 -1.50      
Total Volume and Open Interest 958 12,637 +101
Russell 2000(CME)
Jun00 000419 494.50 498.50 485.00 486.75 -6.05 1,233 13,026 -107
Sep00 000419 493.25 493.25 493.25 493.25 -6.05      
Dec00 000419 500.80 500.80 500.80 500.80 -6.05      
Total Volume and Open Interest 1,233 13,026 -107
Value Line(KCBT)
Jun00 000419 1046.00 1050.00 1031.00 1034.00 -11.50 39 139 -5
Total Volume and Open Interest 40 139 -6
Nikkei 225(CME)
Jun00 000419 19025 19130 18810 18810 -230 3,877 16,352 +785
Sep00 000419 18950 18950 18810 18810 -230 0 1 +0
Total Volume and Open Interest 3,877 16,353 +785
Nikkei 225(SIMEX)
Jun00 000419 18980 19240 18810 19075 +285 31,920 105,844 +1,539
Sep00 000419 19090 19090 19090 19090 +285 0 10,778 +0
Dec00 000419 19070 19070 19070 19070 +285 0 2,063 +0
Total Volume and Open Interest 17,126 123,166 +142
CAC 40(MATIF)
Apr00 000419 6221.0 6245.0 6120.0 6120.0 -96.0 74,826 123,566 +4,251
May00 000419 6197.0 6231.0 6114.5 6130.5 -69.5 1,048 3,443 +391
Jun00 000419 6200.0 6220.0 6120.0 6144.0 -9.0 1,484 50,812 -60
Total Volume and Open Interest 77,358 223,948 +4,582
DAX Index(EUREX)
Jun00 000419 7320.0 7324.5 7165.0 7232.5 -14.5 45,185 372,921 +3,364
Sep00 000419 7347.5 7347.5 7261.0 7302.5 -15.0 173 678 -7
Dec00 000419 7370.5 7388.0 7352.0 7379.0 -16.5 20 310 +9
Total Volume and Open Interest 45,378 373,909 +3,366
FT-SE 100(LIFFE)
Jun00 000419 6155.00 6245.50 6144.50 6207.00 +80.00 38,234 203,161 -1,445
Sep00 000419 6263.00 6295.00 6246.50 6269.00 +78.50 156 1,224 +20
Dec00 000419 6352.00 6352.00 6352.00 6352.00 +81.50 30 45 +20
Total Volume and Open Interest 38,420 204,430 -1,405
SPI 200(SFE)
Jun00 000419 3074.0 3078.0 3051.0 3072.0 +51.0 16,383 162,748 +11,164
Sep00 000419 3076.0 3087.0 3076.0 3087.0 +51.0 538 4,638 -84
Dec00 000419 3111.0 3111.0 3111.0 3111.0 +51.0 640 1,758 -270
Total Volume and Open Interest 17,561 170,118 +10,810
GSCI(CME)
May00 000419 201.55 205.20 201.55 204.50 +4.05 377 38,860 -177
Jun00 000419 202.00 202.00 202.00 202.00 +3.70 0 51 +0
Jul00 000419 201.00 201.00 201.00 201.00 +3.10      
Total Volume and Open Interest 379 38,911 -460
Bridge CRB Index(NYBOT)
Jun00 000419 214.20 214.75 213.80 214.15 +0.35 153 1,202 -27
Aug00 000419 214.95 214.95 214.95 214.95 +0.15 1 1,058 +1
Nov00 000419 215.75 215.75 215.75 215.75 -0.05 0 527 +0
Total Volume and Open Interest 154 2,788 -26
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz