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 Tue April 25, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000425 543.00 547.00 541.00 543.00 -1.00 14,079 34,086 -4,420
Jul00 000425 556.50 560.50 554.00 556.50 -0.50 33,993 86,117 +2,883
Aug00 000425 561.00 564.00 557.50 559.75 -0.25 745 8,738 +193
Sep00 000425 563.00 566.00 560.50 562.75 +0.25 253 6,436 +158
Nov00 000425 570.00 573.00 566.00 569.00 unch 6,151 46,366 -36
Jan01 000425 577.00 580.00 575.00 577.00 unch 137 3,727 +9
Mar01 000425 581.00 586.00 581.00 582.50 -1.00 38 2,884 +33
Total Volume and Open Interest 55,763 193,653 -1,016
Soybean Meal(CBOT)
May00 000425 173.20 175.40 172.60 173.80 +0.40 14,198 24,871 -4,385
Jul00 000425 174.60 177.20 174.10 175.40 +0.30 21,236 55,662 +7,025
Aug00 000425 174.70 176.70 173.90 175.10 +0.20 1,484 11,166 +494
Sep00 000425 174.70 177.00 174.00 175.10 -0.20 171 6,845 +68
Oct00 000425 175.20 177.00 174.20 175.10 -0.20 240 7,124 +119
Dec00 000425 176.50 178.50 176.00 176.60 -0.60 1,372 15,065 -429
Jan01 000425 177.00 178.30 177.00 177.00 unch 115 1,276 +4
Mar01 000425 178.50 178.50 177.70 177.70 +0.20 4 2,071 +4
Total Volume and Open Interest 38,913 125,637 +2,966
Soybean Oil(CBOT)
May00 000425 18.50 18.50 18.28 18.29 -0.20 9,659 24,689 -4,592
Jul00 000425 18.88 18.90 18.73 18.75 -0.16 12,705 67,016 +2,429
Aug00 000425 19.05 19.06 18.92 18.94 -0.13 1,091 12,596 +336
Sep00 000425 19.20 19.20 19.10 19.10 -0.12 693 8,727 +485
Oct00 000425 19.35 19.38 19.25 19.29 -0.09 131 6,613 +15
Dec00 000425 19.70 19.73 19.60 19.63 -0.10 2,497 20,939 +793
Jan01 000425 19.98 19.98 19.93 19.95 -0.08 124 8,205 +27
Mar01 000425 20.25 20.28 20.25 20.25 unch 11 2,863 +9
Total Volume and Open Interest 26,935 157,265 -488
Canola(WCE)
May00 000425 274.5 277.5 273.2 275.5 unch 1,896 10,160 +154
Jul00 000425 281.0 284.0 279.7 281.8 +0.1 4,445 28,491 +860
Aug00 000425 284.5 286.6 283.9 284.8 -0.2 1 2,875 +1
Sep00 000425 287.8 287.8 287.8 287.8 -0.2 5 660 +660
Nov00 000425 292.5 294.7 291.5 293.2 +1.0 1,028 18,056 -406
Total Volume and Open Interest 7,431 63,511 +1,263
Corn(CBOT)
May00 000425 229.00 230.75 228.25 230.50 +2.50 30,311 76,520 -13,744
Jul00 000425 238.25 239.75 237.25 239.50 +2.75 32,230 215,293 +7,753
Sep00 000425 246.25 248.00 245.25 247.50 +2.50 1,192 50,033 +398
Nov00 000425 252.50 253.50 251.25 253.25 +2.75 13 882 -5
Dec00 000425 256.00 257.75 255.00 257.50 +3.00 5,786 116,196 +369
Jan01 000425 260.50 261.50 260.00 261.50 +2.75 0 88 +0
Total Volume and Open Interest 69,885 482,975 -5,051
Wheat(CBOT)
May00 000425 251.25 253.25 250.50 252.25 +1.50 5,238 23,779 -4,474
Jul00 000425 264.00 265.75 263.00 265.00 +2.00 10,926 70,231 +1,408
Sep00 000425 275.50 277.00 274.75 276.75 +1.75 929 12,099 +295
Dec00 000425 291.50 292.50 289.50 292.25 +2.25 1,038 16,481 +271
Mar01 000425 304.00 305.50 304.00 305.25 +2.00 56 3,372 -24
Total Volume and Open Interest 18,192 126,897 -2,520
Wheat(KCBT)
May00 000425 279.25 280.25 278.75 279.50 -0.50 2,658 14,339 -663
Jul00 000425 291.00 291.75 290.00 290.50 unch 2,517 36,355 +634
Sep00 000425 301.25 301.75 300.50 300.50 unch 136 4,728 +56
Dec00 000425 315.00 316.00 314.50 315.00 -0.75 129 8,586 +32
Mar01 000425 327.00 328.00 327.00 327.75 -0.50 55 873 +34
Total Volume and Open Interest 5,495 65,372 +93
Wheat(MGE)
May00 000425 319.00 320.00 318.00 319.25 +0.50 1,718 6,660 -1,686
Jul00 000425 331.00 331.00 329.00 330.00 -0.25 1,226 7,653 +86
Sep00 000425 342.00 342.00 340.00 340.50 -0.75 213 5,149 +72
Dec00 000425 353.00 354.25 352.00 354.25 +0.75 59 1,970 +25
Mar01 000425 365.00 366.25 365.00 366.00 +0.50 6 217 +6
Total Volume and Open Interest 3,222 21,693 -1,497
Oats(CBOT)
May00 000425 126.25 126.75 126.00 126.00 +0.25 776 2,141 -399
Jul00 000425 124.50 124.50 123.75 123.75 +0.50 1,027 9,946 +362
Sep00 000425 125.50 126.00 125.50 126.00 +1.50 71 2,102 +50
Dec00 000425 131.25 131.25 130.50 130.75 +0.25 181 3,810 +41
Total Volume and Open Interest 2,055 18,338 +54
Rough Rice(CBOT)
May00 000425 5.29 5.31 5.22 5.23 -0.07 596 2,151 -359
Jul00 000425 5.60 5.60 5.50 5.53 -0.05 632 2,819 +247
Sep00 000425 6.46 6.46 6.32 6.34 -0.12 89 742 +77
Nov00 000425 6.59 6.59 6.43 6.43 -0.16 18 1,109 +5
Total Volume and Open Interest 1,343 7,022 -30
Live Cattle(CME)
Apr00 000425 74.000 74.450 73.950 74.175 +0.250 1,520 6,367 -796
Jun00 000425 69.425 70.200 69.425 69.650 +0.375 2,728 55,760 +247
Aug00 000425 69.475 69.775 69.475 69.575 +0.100 668 26,527 +75
Oct00 000425 72.250 72.550 72.150 72.175 -0.075 504 17,392 +45
Dec00 000425 73.550 73.900 73.550 73.575 +0.025 303 6,899 +84
Feb01 000425 74.600 74.750 74.600 74.700 +0.150 130 3,290 +29
Total Volume and Open Interest 5,918 120,020 -305
Feeder Cattle(CME)
Apr00 000420 84.350 84.350 84.275 84.300 -0.125 262 2,207 -139
May00 000425 83.900 84.250 83.850 84.000 +0.100 523 8,179 -124
Aug00 000425 85.600 85.875 85.550 85.650 +0.025 423 6,695 +20
Sep00 000425 85.800 86.075 85.800 85.800 unch 41 1,876 -7
Oct00 000425 86.450 86.700 86.450 86.450 +0.025 94 1,861 +34
Nov00 000425 87.400 87.500 87.325 87.400 unch 34 1,283 +2
Jan01 000425 87.750 87.750 87.650 87.675 -0.025 3 564 -1
Total Volume and Open Interest 1,128 22,483 -168
Lean Hogs(CME)
Jun00 000425 77.300 77.800 76.800 77.350 -0.125 4,237 35,600 +66
Jul00 000425 73.600 74.150 73.200 73.800 +0.025 1,281 10,826 +34
Aug00 000425 69.450 69.850 69.100 69.650 +0.050 1,271 9,841 +11
Oct00 000425 61.425 61.525 61.150 61.425 unch 346 4,896 +116
Dec00 000425 59.000 59.150 58.500 58.525 -0.400 312 3,681 +46
Feb01 000425 59.350 59.350 58.850 59.100 -0.325 12 922 +8
Apr01 000425 57.000 57.000 57.000 57.000 +0.200 5 166 +0
Jun01 000425 65.200 65.200 64.950 65.200 +0.200 1 22 +1
Total Volume and Open Interest 7,465 65,954 +282
Pork Bellies(CME)
May00 000425 96.650 97.600 96.250 97.100 -0.550 768 3,808 -114
Jul00 000425 94.325 95.350 94.200 94.875 -0.250 656 2,230 +183
Aug00 000425 91.750 92.300 91.100 91.750 -0.300 55 630 +6
Feb01 000425 77.500 77.500 76.800 76.800 +1.300 3 5 +3
Mar01 000425 76.150 76.150 76.150 76.150 +1.150 0 2 +0
Total Volume and Open Interest 1,482 6,675 +78
Cocoa(NYBOT)
May00 000425 764 775 763 769 +5 105 223 -68
Jul00 000425 806 817 802 804 -1 7,759 40,272 +917
Sep00 000425 833 844 828 833 -2 1,227 23,504 +1,500
Dec00 000425 870 881 867 869 -2 344 12,526 +194
Mar01 000425 908 915 905 905 -2 20 8,056 +1
May01 000425 930 930 930 930 -2 1 5,455 +0
Jul01 000425 956 956 956 956 -2 0 6,997 +0
Total Volume and Open Interest 9,456 103,111 +2,544
Coffee "C"(NYBOT)
May00 000425 94.50 95.75 94.00 95.60 +1.35 440 2,891 -595
Jul00 000425 98.00 99.25 97.90 98.50 +0.75 5,768 29,916 +273
Sep00 000425 101.75 102.40 101.00 101.45 +0.50 1,034 11,517 +157
Dec00 000425 105.50 106.10 105.15 105.25 +0.45 393 4,809 +236
Mar01 000425 109.00 109.00 108.90 108.90 +0.40 144 1,463 +10
May01 000425 111.00 111.00 111.00 111.00 +0.25 0 126 +0
Total Volume and Open Interest 7,779 50,742 +81
Orange Juice(NYBOT)
May00 000425 82.65 82.90 81.10 81.40 -1.20 846 5,866 -303
Jul00 000425 82.45 82.70 80.80 81.25 -1.25 876 10,210 +73
Sep00 000425 82.50 82.50 81.00 81.50 -1.20 78 3,978 +28
Nov00 000425 82.50 82.50 81.25 81.45 -1.00 7 2,116 +2
Jan01 000425 82.70 82.70 81.50 81.70 -0.90 27 804 +20
Total Volume and Open Interest 1,842 23,876 -181
Sugar #11(NYBOT)
May00 000425 6.34 6.42 6.31 6.36 -0.01 5,552 16,998 -1,399
Jul00 000425 6.43 6.55 6.43 6.47 -0.02 6,734 107,719 +728
Oct00 000425 6.72 6.79 6.72 6.74 -0.01 2,018 36,589 -756
Mar01 000425 6.91 6.96 6.89 6.94 -0.01 759 23,130 -248
May01 000425 6.95 7.00 6.95 6.99 -0.01 1 3,693 -1
Total Volume and Open Interest 15,349 197,137 -1,673
London Cocoa(LCE)
May00 000425 583 588 579 588 -12 693 20,114 +228
Jul00 000425 586 592 581 591 -13 1,793 39,928 +440
Sep00 000425 610 613 602 612 -13 1,758 28,485 +152
Dec00 000425 645 646 638 645 -13 569 28,281 +318
Mar01 000425 655 660 652 660 -12 170 21,044 +90
May01 000425 672 674 664 674 -12 191 9,295 +13
Jul01 000425 685 688 685 688 -12 20 4,888 +20
Total Volume and Open Interest 5,214 161,581 +1,281
London Coffee(LCE)
May00 000425 915.00 915.00 895.00 910.00 -16.00 2,061 17,425 -1,236
Jul00 000425 935.00 940.00 918.00 933.00 -13.00 2,331 30,892 +1,114
Sep00 000425 945.00 950.00 931.00 947.00 -9.00 550 10,919 +296
Nov00 000425 952.00 967.00 950.00 964.00 -9.00 144 4,883 +116
Jan01 000425 975.00 979.00 965.00 979.00 -7.00 2 1,460 -1
Mar01 000425 980.00 994.00 980.00 994.00 -5.00 7 765 +3
Total Volume and Open Interest 5,097 66,374 +294
London Sugar(LCE)
May00 000414 190.80 194.60 188.00 189.50 -1.30 2,157 2,521 -1,172
Aug00 000425 197.40 198.50 196.00 197.80 -1.60 1,499 25,883 +166
Oct00 000425 198.00 199.80 198.00 199.50 -1.00 583 10,596 +229
Dec00 000425 199.80 200.90 199.80 200.90 -0.90 31 1,025 +48
Mar01 000425 204.50 204.50 203.50 204.10 -1.40 170 1,499 +170
Total Volume and Open Interest 2,283 40,961 +613
Cotton(NYBOT)
May00 000425 56.89 56.89 56.00 56.30 -0.42 873 1,492 -1,337
Jul00 000425 57.80 57.94 57.35 57.59 unch 5,749 32,370 -94
Oct00 000425 58.75 58.75 58.60 58.65 -0.03 69 1,329 -6
Dec00 000425 59.60 59.60 59.15 59.16 -0.27 1,419 14,284 +2
Mar01 000425 60.55 60.55 60.15 60.15 -0.30 43 1,580 +24
May01 000425 60.73 60.73 60.73 60.73 -0.27 90 840 +39
Total Volume and Open Interest 8,284 52,334 -1,365
Lumber(CME)
May00 000425 294.1 296.4 292.2 295.7 +2.0 655 1,852 -40
Jul00 000425 304.5 305.5 302.2 304.2 +1.2 421 1,098 +47
Sep00 000425 305.0 306.5 303.7 305.8 +0.9 42 224 +14
Nov00 000425 303.5 306.0 303.0 303.1 -1.0 20 84 +9
Total Volume and Open Interest 1,138 3,261 +30
Crude Oil(NYM)
Jun00 000425 25.71 25.90 25.30 25.33 -0.71 24,245 113,472 -1,485
Jul00 000425 25.20 25.45 25.00 25.02 -0.53 7,866 56,632 -214
Aug00 000425 24.90 25.07 24.65 24.70 -0.48 1,113 34,514 -9
Sep00 000425 24.60 24.76 24.35 24.42 -0.46 977 22,717 -345
Oct00 000425 24.42 24.50 24.15 24.15 -0.44 326 19,366 +78
Nov00 000425 24.15 24.19 23.88 23.88 -0.42 301 15,436 -74
Dec00 000425 23.85 23.89 23.62 23.62 -0.40 1,207 39,311 +834
Jan01 000425 23.50 23.60 23.37 23.37 -0.38 1,392 14,029 +1
Feb01 000425 23.30 23.30 23.13 23.13 -0.36 33 6,311 +0
Mar01 000425 23.10 23.10 22.89 22.89 -0.34 1,105 7,149 +602
Total Volume and Open Interest 41,179 425,935 +201
Heating Oil(NYM)
May00 000425 74.25 76.00 72.50 75.05 -0.24 25,421 107,798 -286
Jun00 000425 67.80 67.90 66.90 67.22 -1.15 25,421 107,798 -286
Jul00 000425 65.00 65.60 64.85 65.02 -0.80 10,086 14,115 -7
Aug00 000425 65.10 65.30 64.50 64.82 -0.55 456 8,079 -40
Sep00 000425 65.30 65.40 65.00 65.22 -0.50 37 6,088 -6
Oct00 000425 65.80 66.10 65.50 65.57 -0.50 159 4,169 +63
Nov00 000425 66.10 66.20 65.87 65.87 -0.45 5 4,849 +7
Dec00 000425 66.30 66.50 66.17 66.17 -0.40 706 13,686 +278
Jan01 000425 66.50 66.50 66.17 66.17 -0.35 18 4,715 +6
Feb01 000425 65.50 65.60 65.32 65.32 -0.30 70 3,703 +5
Total Volume and Open Interest 25,421 107,798 -286
Unleaded Gas(NYM)
May00 000425 84.40 84.50 82.05 82.32 -2.87 13,594 23,509 -2,126
Jun00 000425 82.20 82.30 80.70 81.05 -1.86 7,199 29,414 +553
Jul00 000425 79.50 79.60 78.70 78.76 -1.45 1,548 18,013 +38
Aug00 000425 76.50 77.00 76.26 76.26 -1.25 1,141 15,319 -166
Sep00 000425 74.10 74.35 73.81 73.81 -1.05 1,303 14,511 -96
Oct00 000425 70.10 70.60 70.10 70.21 -0.90 241 6,350 -130
Nov00 000425 68.51 68.51 68.51 68.51 -0.89 144 3,051 -81
Dec00 000425 67.11 67.11 67.11 67.11 -0.84 401 1,665 +55
Total Volume and Open Interest 25,571 111,905 -1,953
Natural Gas(NYM)
May00 000425 3.155 3.160 3.085 3.110 -0.027 30,626 36,058 -4,423
Jun00 000425 3.175 3.175 3.100 3.124 -0.027 15,721 59,771 +3,327
Jul00 000425 3.180 3.180 3.120 3.138 -0.023 4,276 24,533 +931
Aug00 000425 3.180 3.180 3.130 3.145 -0.023 1,549 21,518 +48
Sep00 000425 3.170 3.170 3.120 3.139 -0.021 1,149 22,125 +304
Oct00 000425 3.180 3.180 3.135 3.149 -0.019 1,356 21,457 +307
Nov00 000425 3.270 3.270 3.225 3.241 -0.017 442 15,999 +153
Dec00 000425 3.350 3.360 3.320 3.335 -0.013 692 20,584 -14
Total Volume and Open Interest 57,849 334,425 +1,867
Brent Crude Oil(IPE)
Jun00 000425 23.85 23.85 23.30 23.33 -0.50 22,805 85,465 -4,061
Jul00 000425 23.75 23.80 23.36 23.37 -0.38 9,873 46,959 +1,293
Aug00 000425 23.62 23.67 23.26 23.26 -0.33 4,854 24,719 +3,045
Sep00 000425 23.40 23.40 23.08 23.08 -0.30 3,319 17,046 +1,363
Oct00 000425 23.24 23.29 22.93 22.93 -0.31 360 12,232 -47
Nov00 000425 23.10 23.10 22.79 22.79 -0.32 597 5,877 -130
Dec00 000425 22.89 22.90 22.61 22.61 -0.29 1,767 26,659 +98
Jan01 000425 22.63 22.63 22.36 22.36 -0.28 35 10,050 +0
Total Volume and Open Interest 43,825 272,971 +1,544
Gas Oil(IPE)
May00 000425 210.50 211.00 206.75 207.00 -3.75 6,955 23,840 +1,715
Jun00 000425 202.25 202.25 199.25 199.25 -2.75 4,798 23,525 +554
Jul00 000425 198.75 198.75 196.00 196.75 -1.75 1,507 10,871 +663
Aug00 000425 197.25 197.75 197.00 197.75 -1.00 789 6,809 -373
Sep00 000425 198.75 198.75 198.75 198.75 -1.00 148 4,236 +0
Oct00 000425 199.50 199.50 199.50 199.50 -1.00 342 2,023 +173
Nov00 000425 200.00 200.00 200.00 200.00 -1.25 0 1,604 +0
Dec00 000425 200.50 200.50 200.50 200.50 -1.50 1,251 15,459 +180
Total Volume and Open Interest 15,803 90,902 +2,912
US Dollar Index(NYBOT)
Jun00 000425 107.14 108.83 107.05 108.54 +1.47 406 6,021 -101
Sep00 000425 106.74 108.48 106.74 108.19 +1.47 12 2,022 +5
Dec00 000425 107.84 107.84 107.84 107.84 +1.47      
Total Volume and Open Interest 418 8,043 -96
Australian Dollar(IMM)
Jun00 000425 59.53 59.75 59.30 59.32 -0.18 381 24,967 +6
Sep00 000425 59.37 59.70 59.37 59.37 -0.18 0 21 +0
Dec00 000425 59.42 59.62 59.42 59.42 -0.18 0 55 -25
Total Volume and Open Interest 381 25,308 -19
British Pound(IMM)
Jun00 000425 157.74 158.20 157.54 158.06 +0.08 2,418 42,365 +229
Sep00 000425 158.20 158.40 157.70 158.20 +0.08 0 64 +0
Dec00 000425 158.10 158.42 158.00 158.42 +0.08 0 225 +0
Total Volume and Open Interest 2,418 42,654 +229
Canadian Dollar(IMM)
Jun00 000425 67.84 68.15 67.83 68.08 +0.29 4,049 59,265 +1,107
Sep00 000425 68.03 68.29 68.03 68.23 +0.29 66 7,138 +9
Dec00 000425 68.25 68.42 68.25 68.39 +0.29 22 1,675 +9
Mar01 000425 68.48 68.60 68.48 68.55 +0.29 0 432 +0
Total Volume and Open Interest 4,137 68,606 +1,125
Japanese Yen(IMM)
Jun00 000425 95.65 95.79 95.20 95.40 -0.07 6,956 74,088 -740
Sep00 000425 97.17 97.27 96.80 96.93 -0.07 16 856 -2
Dec00 000425 98.53 98.53 98.53 98.53 -0.07 0 441 +0
Total Volume and Open Interest 6,972 75,465 -742
Swiss Franc(IMM)
Jun00 000425 59.49 59.50 58.62 58.83 -1.27 5,375 42,308 -476
Sep00 000425 59.93 59.93 59.20 59.33 -1.28 34 196 +0
Dec00 000425 60.20 60.20 59.82 59.82 -1.29 0 6 +0
Total Volume and Open Interest 5,409 42,510 -476
EuroFX(IMM)
Jun00 000425 93.34 93.36 91.95 92.32 -1.97 5,777 60,168 -823
Sep00 000425 93.87 93.90 92.55 92.87 -1.99 4 1,253 +0
Dec00 000425 94.30 94.30 93.20 93.42 -2.01 8 56 +8
Total Volume and Open Interest 5,789 61,477 -815
Mexican Peso(IMM)
Jun00 000425 10480.0 10510.0 10470.0 10475.0 +35.0 6,469 14,342 -851
Sep00 000425 10225.0 10235.0 10210.0 10220.0 +35.0 30 2,417 +10
Total Volume and Open Interest 6,499 18,172 -841
30-Year T-Bonds(CBOT)
Jun00 000425 97~22 97~22 97~01 97~02 -0~19 105,077 476,980 -12,567
Sep00 000425 97~14 97~16 96~28 96~29 -0~19 828 5,531 +267
Dec00 000425 96~28 96~28 96~28 96~28 -0~19 0 2,247 +0
Total Volume and Open Interest 105,905 484,965 -12,300
Municipal Bonds(CBOT)
Jun00 000425 94~03 94~11 93~20 93~22 -0~19 481 22,560 -8
Sep00 000425 93~10 93~10 93~00 93~00 -0~19 0 1 +0
Total Volume and Open Interest 481 22,561 -8
10-Year T-Notes(CBOT)
Jun00 000425 98~075 98~075 97~155 97~170 -0~225 62,327 610,542 -3,001
Sep00 000425 97~235 97~245 97~100 97~110 -0~230 0 5,968 -4
Total Volume and Open Interest 62,327 616,510 -3,005
5-Year T-Notes(CBOT)
Jun00 000425 98~215 98~215 98~115 98~120 -0~170 33,103 407,241 +1,304
Sep00 000425 98~205 98~205 98~110 98~110 -0~175 0 6,387 +0
Total Volume and Open Interest 33,103 413,628 +1,304
2 Year T-Notes(CBOT)
Jun00 000425 99~024 99~024 99~005 99~007 -0~028 799 44,471 +106
Total Volume and Open Interest 799 44,471 +106
3-Mth T-Bills(IMM)
Jun00 000425 94.10 94.10 94.09 94.09 -0.02 10 699 +0
Total Volume and Open Interest 10 699 +0
Eurodollars(IMM)
Jun00 000425 93.395 93.395 93.330 93.345 -0.065 19,496 528,591 -650
Sep00 000425 93.180 93.185 93.110 93.115 -0.105 41,628 504,209 +6,268
Dec00 000425 93.010 93.015 92.920 92.925 -0.130 39,348 428,038 +3,922
Mar01 000425 92.990 92.995 92.885 92.890 -0.140 26,051 357,123 +661
Jun01 000425 92.930 92.930 92.820 92.825 -0.140 18,868 231,439 -4,407
Sep01 000425 92.900 92.900 92.790 92.800 -0.140 8,069 183,940 +967
Dec01 000425 92.830 92.840 92.740 92.740 -0.140 3,722 127,232 +325
Mar02 000425 92.900 92.900 92.810 92.815 -0.125 4,416 114,299 +574
Jun02 000425 92.910 92.910 92.820 92.825 -0.125 2,793 86,948 +552
Sep02 000425 92.905 92.905 92.820 92.830 -0.120 2,692 85,901 +901
Dec02 000425 92.855 92.860 92.780 92.785 -0.115 1,628 70,515 +280
Mar03 000425 92.910 92.920 92.835 92.835 -0.115 1,693 63,661 -249
Total Volume and Open Interest 178,088 3,189,342 +9,800
3-Mth Euro-Yen(IMM)
Jun00 000425 99.85 99.86 99.85 99.85 unch 172 18,308 -230
Sep00 000425 99.72 99.73 99.72 99.72 unch 916 18,011 -203
Dec00 000425 99.54 99.54 99.54 99.54 unch 336 12,781 -22
Mar01 000425 99.41 99.41 99.40 99.40 unch 114 23,819 -228
Jun01 000425 99.28 99.28 99.26 99.26 unch 43 4,340 -43
Sep01 000425 99.13 99.13 99.12 99.12 +0.01 14 13,485 -350
Dec01 000425 98.97 98.97 98.97 98.97 +0.01 1 1,364 -1
Mar02 000425 98.86 98.86 98.86 98.86 +0.02 0 1,188 +0
Jun02 000425 98.67 98.67 98.67 98.67 unch 0 79 +0
Sep02 000425 98.45 98.45 98.45 98.45 unch 0 30 +0
Total Volume and Open Interest 1,596 93,435 -1,077
3-Mth Euro-Yen(SIMEX)
Jun00 000425 99.85 99.86 99.84 99.86 +0.01 970 0 -83,913
Sep00 000425 99.71 99.74 99.71 99.73 +0.02 2,105 0 -71,989
Dec00 000425 99.54 99.56 99.53 99.55 +0.01 2,989 0 -75,016
Mar01 000425 99.40 99.43 99.39 99.42 +0.02 1,882 0 -80,374
Jun01 000425 99.26 99.29 99.25 99.28 +0.02 1,439 0 -59,447
Sep01 000425 99.11 99.14 99.11 99.13 +0.02 537 0 -60,332
Dec01 000425 98.97 98.99 98.97 98.98 +0.02 164 0 -14,502
Mar02 000425 98.87 98.87 98.86 98.86 +0.01 50 0 -9,991
Total Volume and Open Interest      
German Euro-Bund(EUREX)
Jun00 000425 104.80 104.95 104.63 104.66 -0.26 230,170 675,863 +43,429
Sep00 000425 104.44 104.45 104.22 104.22 -0.25 2,322 33,226 +1,234
Dec00 000425 103.66 103.66 103.66 103.66 -0.26 0 2,905 +676
Total Volume and Open Interest 232,492 711,994 +45,339
German Euro-Bobl(EUREX)
Jun00 000425 103.26 103.40 103.17 103.19 -0.14 102,844 324,653 +2,382
Sep00 000425 103.09 103.09 103.09 103.09 -0.17 0 3,710 +123
Dec00 000425 102.56 102.56 102.56 102.56 -0.17 0 230 +0
Total Volume and Open Interest 102,844 328,593 +2,505
Long Gilt(LIFFE)
Jun00 000425 112~29 112~31 112~13 112~16 -0~15 6,205 63,777 -480
Sep00 000425 112~23 112~23 112~12 112~12 -0~15 0 202 +0
Total Volume and Open Interest 6,205 63,979 -480
3-Mth Short Sterling(LIFFE)
Jun00 000425 93.53 93.57 93.52 93.56 +0.02 12,910 209,176 +347
Sep00 000425 93.33 93.35 93.32 93.34 unch 13,496 192,597 -445
Dec00 000425 93.18 93.19 93.17 93.18 -0.01 6,375 111,142 +334
Total Volume and Open Interest 41,822 985,755 +192,995
3-Mth Euribor(LIFFE)
Jun00 000425 95.805 95.805 95.770 95.780 -0.025 54,541 308,997 -6,344
Sep00 000425 95.550 95.550 95.505 95.510 -0.035 81,655 278,494 +100,368
Dec00 000425 95.300 95.305 95.250 95.260 -0.050 36,031 182,754 +57,709
Total Volume and Open Interest 226,797 1,509,397 +288,339
3-Mth Aus T-Bills(SFE)
Jun00 000420 93.90 93.91 93.85 93.86 -0.02 7,090 203,566 -7,700
Sep00 000420 93.71 93.71 93.66 93.68 -0.01 8,138 117,076 +592
Dec00 000420 93.56 93.56 93.53 93.54 -0.03 2,373 42,887 -2,525
Mar01 000420 93.46 93.46 93.42 93.43 -0.04 646 18,810 +333
Jun01 000420 93.38 93.38 93.32 93.33 -0.05 340 14,239 +668
Sep01 000420 93.29 93.29 93.24 93.24 -0.05 314 8,765 +167
Dec01 000420 93.21 93.22 93.16 93.16 -0.06 152 5,822 -8
Mar02 000420 93.18 93.18 93.11 93.11 -0.07 228 5,183 +178
Jun02 000420 93.12 93.12 93.07 93.07 -0.06 25 2,306 +0
Sep02 000420 93.07 93.07 93.02 93.02 -0.06 35 2,060 -40
Total Volume and Open Interest 19,376 424,560 -8,300
10-Year Aus T-Bonds(SFE)
Jun00 000420 93.78 93.79 93.69 93.72 -0.07 16,654 160,499 -8,380
Sep00 000420 93.55 93.55 93.55 93.55 -0.03      
Total Volume and Open Interest 16,654 160,499 -8,380
3-Year Aus T-Bonds(SFE)
Jun00 000420 93.89 93.90 93.79 93.80 -0.05 34,407 312,674 +11,928
Sep00 000420 93.63 93.63 93.63 93.63 -0.05      
Total Volume and Open Interest 34,407 312,674 +11,928
Gold(CMX)
Apr00 000425 280.2 280.2 278.1 278.1 -1.3 6 37 -13
Jun00 000425 281.4 282.0 279.5 279.8 -1.4 7,764 84,410 +1,136
Aug00 000425 284.2 284.5 282.2 282.4 -1.4 786 14,041 -82
Oct00 000425 286.5 286.5 285.1 285.1 -1.4 0 3,889 +0
Dec00 000425 289.5 289.9 287.6 287.8 -1.4 539 19,724 -209
Feb01 000425 290.1 290.1 290.1 290.1 -1.4 40 6,800 +23
Total Volume and Open Interest 9,170 156,143 +870
Silver(CMX)
May00 000425 499.0 502.0 497.0 501.5 +6.2 11,738 36,068 -5,875
Jul00 000425 502.5 507.0 502.0 506.6 +6.4 12,731 31,950 +6,291
Sep00 000425 509.0 510.1 506.0 510.1 +6.5 366 3,188 +204
Dec00 000425 509.0 516.0 509.0 513.8 +6.6 163 6,910 +72
Mar01 000425 512.0 516.2 512.0 516.2 +6.6 4 796 +4
Total Volume and Open Interest 25,086 83,045 +772
Platinum(NYM)
Apr00 000425 609.0 800.0 609.0 775.0 +209.7 82 47 -42
Jul00 000425 442.2 452.8 441.1 443.0 +2.7 2,947 7,150 -689
Oct00 000425 430.0 430.0 430.0 430.0 +4.7 5 386 +1
Jan01 000425 420.0 420.0 419.0 419.0 +4.7 0 19 +0
Total Volume and Open Interest 3,034 7,602 -730
Palladium(NYME)
Jun00 000425 564.00 580.00 564.00 578.75 +13.35 16 2,251 -3
Sep00 000425 576.75 576.75 576.75 576.75 +13.35      
Dec00 000425 569.75 569.75 569.75 569.75 +13.35      
Total Volume and Open Interest 16 2,620 -3
Copper(CMX)
May00 000425 76.90 79.00 76.80 78.95 +2.35 6,297 31,952 -3,687
Jul00 000425 77.80 79.95 77.70 79.85 +2.35 5,550 20,967 +2,009
Sep00 000425 78.50 80.80 78.50 80.50 +2.25 101 6,057 +35
Dec00 000425 80.30 81.70 80.15 81.35 +2.20 88 5,502 +51
Mar01 000425 81.30 81.95 81.30 81.95 +2.20 7 1,768 -2
Total Volume and Open Interest 12,185 77,839 -1,633
DJIA Index(CBOT)
Jun00 000425 11020 11250 10963 11240 +270 14,128 16,236 +125
Sep00 000425 11160 11385 11105 11383 +275 59 609 -47
Dec00 000425 11310 11535 11260 11535 +281 54 1,484 +49
Total Volume and Open Interest 14,241 18,335 +127
S & P 500(CME)
Jun00 000425 1451.00 1490.00 1451.00 1489.20 +52.20 71,393 372,507 +2,549
Sep00 000425 1471.00 1510.00 1471.00 1510.00 +53.00 292 5,947 +83
Dec00 000425 1532.00 1535.00 1532.00 1532.00 +54.00 26 3,322 -5
Mar01 000425 1515.20 1557.00 1515.20 1555.20 +55.20 4 312 +1
Total Volume and Open Interest 71,715 382,459 +2,627
S & P 500 E-Mini(Globex)
Jun00 000425 1438.25 1489.75 1437.25 1489.25 +52.25 84,037 31,969 +733
Sep00 000425 1478.00 1510.00 1478.00 1510.00 +53.00 2 14 -1
Total Volume and Open Interest 84,039 31,983 +732
NASDAQ 100(CME)
Jun00 000425 3525.00 3659.00 3490.00 3645.00 +228.00 20,368 37,758 +466
Sep00 000425 3695.00 3697.00 3695.00 3695.00 +228.00 55 41 +18
Dec00 000425 3745.00 3793.00 3745.00 3745.00 +185.00 3 10 +0
Total Volume and Open Interest 20,426 37,809 +484
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000425 3416.5 3655.0 3399.0 3645.0 +228.0 30,710 18,440 +416
Sep00 000425 3695.0 3695.0 3695.0 3695.0 +228.0 0 2 +0
Total Volume and Open Interest 30,710 18,442 +416
NYSE Composite(NYBOT)
Jun00 000425 650.50 665.25 649.00 664.95 +20.00 736 2,291 +32
Sep00 000425 670.50 672.75 670.50 672.75 +20.00 0 250 +250
Dec00 000425 680.55 680.55 680.55 680.55 +20.00      
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000425 463.00 478.50 463.00 477.50 +20.00 1,710 12,645 +14
Sep00 000425 483.00 484.00 483.00 483.00 +20.00 0 2 +0
Dec00 000425 489.00 490.00 489.00 489.00 +20.00      
Total Volume and Open Interest 1,710 12,647 +14
Russell 2000(CME)
Jun00 000425 481.00 499.00 480.00 499.00 +27.00 2,656 13,330 +42
Sep00 000425 505.25 505.25 505.25 505.25 +27.00      
Dec00 000425 512.80 512.80 512.80 512.80 +27.00      
Total Volume and Open Interest 2,656 13,330 +42
Value Line(KCBT)
Jun00 000425 1044.00 1072.25 1041.00 1072.20 +39.70 71 112 -21
Total Volume and Open Interest 71 113 -21
Nikkei 225(CME)
Jun00 000425 18330 18590 18270 18540 +185 1,125 16,412 +148
Sep00 000425 18575 18575 18305 18540 +185 0 4 +0
Total Volume and Open Interest 1,125 16,417 +148
Nikkei 225(SIMEX)
Jun00 000425 18420 18660 18140 18200 -225 21,541 107,292 +1,995
Sep00 000425 18215 18215 18215 18215 -225 0 10,778 +0
Dec00 000425 18195 18195 18195 18195 -225 0 2,063 +0
Total Volume and Open Interest 38,887 125,703 +125,703
CAC 40(MATIF)
Apr00 000425 6218.5 6395.0 6162.0 6395.0 +160.0 41,823 115,496 -3,196
May00 000425 6196.5 6341.5 6152.0 6341.5 +156.5 5,004 11,425 +1,455
Jun00 000425 6175.0 6382.0 6148.5 6382.0 +137.0 1,989 50,916 +795
Total Volume and Open Interest 48,816 223,839 -946
DAX Index(EUREX)
Jun00 000425 7191.0 7380.5 7116.0 7323.0 +103.0 21,800 377,389 +2,591
Sep00 000425 7265.0 7412.5 7196.5 7394.0 +103.5 47 685 +2
Dec00 000425 7300.0 7491.5 7300.0 7473.0 +106.0 16 330 +13
Total Volume and Open Interest 21,863 378,404 +2,606
FT-SE 100(LIFFE)
Jun00 000425 6265.00 6359.00 6208.00 6335.00 +82.50 20,538 205,431 +690
Sep00 000425 6296.00 6398.00 6296.00 6398.00 +82.50 28 1,492 -27
Dec00 000425 6485.00 6485.00 6485.00 6485.00 +87.50 0 45 +0
Total Volume and Open Interest 22,619 206,968 +663
SPI 200(SFE)
Jun00 000420 3046.0 3108.0 3042.0 3105.0 +33.0 12,914 156,294 -6,454
Sep00 000420 3112.0 3122.0 3112.0 3122.0 +35.0 47 4,560 -78
Dec00 000420 3144.0 3144.0 3144.0 3144.0 +33.0 0 1,839 +81
Total Volume and Open Interest 12,961 163,667 -6,451
GSCI(CME)
May00 000425 204.75 205.00 202.70 203.25 -2.10 117 39,008 +38
Jun00 000425 201.70 201.70 201.60 201.70 -1.00 0 51 +0
Jul00 000425 201.50 201.50 201.50 201.50 -0.80      
Total Volume and Open Interest 117 39,059 +38
Bridge CRB Index(NYBOT)
Jun00 000425 213.00 213.30 212.60 213.10 +0.40 67 1,172 +4
Aug00 000425 214.00 214.00 213.90 213.90 +0.40 13 1,068 +10
Nov00 000425 214.80 215.00 214.70 214.70 +0.40 0 527 +0
Total Volume and Open Interest 80 2,768 +14
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