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 26, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000426 544.50 547.50 539.50 540.25 -2.75 20,514 27,582 -6,504
Jul00 000426 560.00 561.50 552.50 553.25 -3.25 36,785 93,029 +6,912
Aug00 000426 562.50 564.00 556.50 556.75 -3.00 1,090 9,056 +318
Sep00 000426 565.50 566.00 558.75 559.25 -3.50 544 6,665 +229
Nov00 000426 571.50 573.50 565.25 565.75 -3.25 5,381 47,262 +896
Jan01 000426 579.50 580.50 572.50 573.25 -3.75 353 3,803 +76
Mar01 000426 586.50 587.00 580.00 580.00 -2.50 381 3,056 +172
Total Volume and Open Interest 65,680 196,071 +2,418
Soybean Meal(CBOT)
May00 000426 174.50 176.50 174.30 175.10 +1.30 19,704 19,255 -5,616
Jul00 000426 176.60 177.70 175.30 175.40 unch 26,369 63,207 +7,545
Aug00 000426 176.50 177.20 175.00 175.10 unch 2,658 12,481 +1,315
Sep00 000426 176.50 176.90 175.10 175.10 unch 986 7,047 +202
Oct00 000426 177.00 177.00 175.10 175.10 unch 447 7,253 +129
Dec00 000426 178.00 178.70 176.60 176.60 unch 2,082 14,773 -292
Jan01 000426 178.50 178.50 177.10 177.10 +0.10 70 1,277 +1
Mar01 000426 179.50 179.50 177.50 177.60 -0.10 15 2,069 -2
Total Volume and Open Interest 52,356 128,944 +3,307
Soybean Oil(CBOT)
May00 000426 18.35 18.38 18.01 18.02 -0.27 13,454 18,601 -6,088
Jul00 000426 18.80 18.82 18.44 18.46 -0.29 15,521 66,525 -491
Aug00 000426 18.97 18.97 18.63 18.64 -0.30 2,385 13,214 +618
Sep00 000426 19.14 19.15 18.80 18.80 -0.30 959 8,985 +258
Oct00 000426 19.33 19.34 18.98 18.98 -0.31 93 6,619 +6
Dec00 000426 19.67 19.67 19.34 19.35 -0.28 2,223 21,004 +65
Jan01 000426 20.00 20.00 19.65 19.65 -0.30 147 8,204 -1
Mar01 000426 20.15 20.15 19.92 19.92 -0.33 4 2,864 +1
Total Volume and Open Interest 34,887 151,689 -5,576
Canola(WCE)
May00 000426 276.5 277.2 273.9 274.0 -1.5 1,866 7,065 -3,095
Jul00 000426 282.0 283.5 280.0 280.3 -1.5 7,395 27,953 -538
Aug00 000426 284.0 284.0 284.0 284.0 -0.8 20 2,885 +10
Sep00 000426 287.5 287.5 287.5 287.5 -0.3 7 653 -7
Nov00 000426 293.8 294.0 291.5 292.2 -1.0 2,629 17,758 -298
Total Volume and Open Interest 12,367 59,812 -3,699
Corn(CBOT)
May00 000426 230.50 231.75 227.25 227.50 -3.00 47,013 56,680 -19,840
Jul00 000426 240.25 241.00 236.25 236.50 -3.00 48,088 226,294 +11,001
Sep00 000426 248.25 249.00 244.50 244.75 -2.75 2,464 50,805 +772
Nov00 000426 254.25 254.50 250.00 250.00 -3.25 17 887 +5
Dec00 000426 258.25 258.75 254.00 254.50 -3.00 8,991 117,083 +887
Jan01 000426 263.00 263.00 258.50 258.50 -3.00 2 90 +2
Total Volume and Open Interest 107,623 476,104 -6,871
Wheat(CBOT)
May00 000426 254.00 255.00 248.00 248.50 -3.75 6,342 20,618 -3,161
Jul00 000426 268.00 268.50 260.50 261.00 -4.00 13,963 70,874 +643
Sep00 000426 278.00 279.25 272.50 272.75 -4.00 1,297 12,798 +699
Dec00 000426 295.00 295.00 287.00 287.50 -4.75 1,551 16,801 +320
Mar01 000426 307.00 307.50 302.00 302.00 -3.25 235 3,453 +81
Total Volume and Open Interest 23,623 125,642 -1,255
Wheat(KCBT)
May00 000426 280.25 281.25 275.00 275.00 -4.50 4,413 12,177 -2,162
Jul00 000426 292.50 293.00 286.50 286.75 -3.75 4,186 37,268 +913
Sep00 000426 301.00 302.75 297.00 297.00 -3.50 388 4,799 +71
Dec00 000426 316.00 316.75 311.50 312.50 -2.50 246 8,587 +1
Mar01 000426 324.50 324.50 324.50 324.50 -3.25 13 884 +11
Total Volume and Open Interest 9,249 64,208 -1,164
Wheat(MGE)
May00 000426 320.00 321.00 316.75 317.75 -1.50 4,905 4,842 -1,818
Jul00 000426 330.50 332.00 327.25 327.50 -2.50 3,987 9,183 +1,530
Sep00 000426 341.50 342.00 337.25 338.00 -2.50 504 5,257 +108
Dec00 000426 353.00 353.00 349.75 350.25 -4.00 30 1,961 -9
Mar01 000426 366.00 366.00 362.00 362.00 -4.00 16 232 +15
Total Volume and Open Interest 9,444 21,521 -172
Oats(CBOT)
May00 000426 126.25 126.25 125.00 125.25 -0.75 1,648 1,470 -671
Jul00 000426 124.25 124.25 122.50 123.00 -0.75 1,656 10,624 +678
Sep00 000426 126.50 126.50 125.00 125.00 -1.00 201 2,247 +145
Dec00 000426 131.75 131.75 130.00 130.00 -0.75 95 3,833 +23
Total Volume and Open Interest 3,600 18,513 +175
Rough Rice(CBOT)
May00 000426 5.22 5.30 5.21 5.27 +0.04 1,200 1,446 -705
Jul00 000426 5.53 5.60 5.52 5.56 +0.03 1,159 3,347 +528
Sep00 000426 6.35 6.36 6.32 6.34 unch 35 721 -21
Nov00 000426 6.45 6.48 6.44 6.44 +0.01 51 1,115 +6
Total Volume and Open Interest 2,453 6,837 -185
Live Cattle(CME)
Apr00 000426 74.275 74.400 73.900 74.325 +0.150 2,599 4,615 -1,752
Jun00 000426 69.800 69.900 69.300 69.725 +0.075 11,832 57,586 +1,826
Aug00 000426 69.600 69.800 69.350 69.675 +0.100 2,711 27,295 +768
Oct00 000426 72.225 72.400 72.025 72.275 +0.100 1,938 17,374 -18
Dec00 000426 73.600 73.900 73.525 73.750 +0.175 369 6,991 +92
Feb01 000426 74.700 74.850 74.625 74.850 +0.150 42 3,318 +28
Total Volume and Open Interest 19,523 120,975 +955
Feeder Cattle(CME)
Apr00 000426 84.200 84.200 84.200 84.200 -0.100      
May00 000426 84.200 84.325 83.850 84.225 +0.225 973 7,924 -255
Aug00 000426 85.700 85.925 85.500 85.875 +0.225 726 6,591 -104
Sep00 000426 85.900 86.050 85.700 86.050 +0.250 139 1,872 -4
Oct00 000426 86.600 86.750 86.450 86.700 +0.250 72 1,863 +2
Nov00 000426 87.300 87.625 87.300 87.625 +0.225 15 1,292 +9
Jan01 000426 87.550 87.900 87.500 87.900 +0.225 12 567 +3
Total Volume and Open Interest 1,950 22,121 -362
Lean Hogs(CME)
Jun00 000426 77.250 78.100 76.925 77.475 +0.125 4,083 35,559 -41
Jul00 000426 73.750 74.750 73.525 74.375 +0.575 1,195 10,898 +72
Aug00 000426 69.450 70.350 69.400 69.850 +0.200 851 9,894 +53
Oct00 000426 61.350 62.050 61.350 61.925 +0.500 255 4,936 +40
Dec00 000426 58.550 59.525 58.550 59.225 +0.700 377 3,713 +32
Feb01 000426 59.250 59.525 59.250 59.500 +0.400 29 939 +17
Apr01 000426 57.000 57.050 57.000 57.000 unch 0 166 +0
Jun01 000426 65.100 65.225 65.000 65.000 -0.200 0 22 +0
Total Volume and Open Interest 6,790 66,127 +173
Pork Bellies(CME)
May00 000426 97.100 100.050 96.650 99.725 +2.625 775 3,642 -166
Jul00 000426 94.875 97.550 94.550 97.000 +2.125 637 2,243 +13
Aug00 000426 92.000 94.450 91.800 93.825 +2.075 74 628 -2
Feb01 000426 78.500 79.500 78.500 78.800 +2.000 10 14 +9
Mar01 000426 77.400 77.400 77.400 77.400 +1.250 0 2 +0
Total Volume and Open Interest 1,496 6,529 -146
Cocoa(NYBOT)
May00 000426 770 780 765 765 -4 38 157 -66
Jul00 000426 802 814 797 800 -4 4,093 39,724 -548
Sep00 000426 833 842 827 830 -3 1,145 22,838 -666
Dec00 000426 870 880 866 867 -2 180 12,623 +97
Mar01 000426 905 913 903 903 -2 31 8,030 -26
May01 000426 928 928 928 928 -2 0 5,455 +0
Jul01 000426 955 955 955 955 -1 0 6,997 +0
Total Volume and Open Interest 5,511 101,902 -1,209
Coffee "C"(NYBOT)
May00 000426 95.00 95.00 94.25 94.75 -0.85 540 2,661 -230
Jul00 000426 98.50 98.95 96.60 97.50 -1.00 4,354 29,726 -190
Sep00 000426 101.50 101.50 100.00 100.50 -0.95 830 11,708 +191
Dec00 000426 105.40 105.50 103.75 104.30 -0.95 252 4,808 -1
Mar01 000426 109.20 109.20 108.00 108.00 -0.90 53 1,484 +21
May01 000426 110.75 110.75 110.10 110.10 -0.90 5 131 +5
Total Volume and Open Interest 6,034 50,538 -204
Orange Juice(NYBOT)
May00 000426 81.40 82.20 81.25 82.20 +0.80 2,245 4,447 -1,419
Jul00 000426 81.25 81.75 81.05 81.75 +0.50 5,069 11,680 +1,470
Sep00 000426 81.25 82.00 81.25 81.85 +0.35 389 4,150 +172
Nov00 000426 81.25 81.95 81.25 81.95 +0.50 204 2,225 +109
Jan01 000426 81.50 82.15 81.50 82.15 +0.45 129 872 +68
Total Volume and Open Interest 8,179 24,385 +509
Sugar #11(NYBOT)
May00 000426 6.37 6.38 6.26 6.27 -0.09 8,358 14,492 -2,506
Jul00 000426 6.49 6.51 6.35 6.37 -0.10 7,724 110,349 +2,630
Oct00 000426 6.74 6.76 6.62 6.65 -0.09 1,353 36,438 -151
Mar01 000426 6.94 6.95 6.85 6.87 -0.07 1,262 22,820 -310
May01 000426 6.96 6.98 6.90 6.92 -0.07 29 3,717 +24
Total Volume and Open Interest 19,480 196,567 -570
London Cocoa(LCE)
May00 000426 582 585 579 585 -3 1,109 19,265 -849
Jul00 000426 585 590 582 588 -3 2,421 40,326 +398
Sep00 000426 605 609 603 609 -3 1,507 29,228 +743
Dec00 000426 640 642 636 642 -3 632 28,508 +227
Mar01 000426 654 658 652 657 -3 430 21,262 +218
May01 000426 671 671 666 671 -3 64 9,333 +38
Jul01 000426 685 685 685 685 -3 31 4,919 +31
Total Volume and Open Interest 6,234 162,410 +829
London Coffee(LCE)
May00 000426 907.00 911.00 903.00 905.00 -5.00 4,687 14,468 -2,957
Jul00 000426 930.00 934.00 926.00 928.00 -5.00 3,471 31,446 +554
Sep00 000426 943.00 949.00 940.00 940.00 -7.00 1,022 11,674 +755
Nov00 000426 960.00 966.00 957.00 957.00 -7.00 172 4,921 +38
Jan01 000426 980.00 981.00 972.00 972.00 -7.00 17 1,460 +0
Mar01 000426 987.00 987.00 987.00 987.00 -7.00 4 765 +0
Total Volume and Open Interest 9,373 64,764 -1,610
London Sugar(LCE)
May00 000414 190.80 194.60 188.00 189.50 -1.30 2,157 2,521 -1,172
Aug00 000426 198.00 198.00 195.00 196.50 -1.30 1,051 25,959 +76
Oct00 000426 199.00 199.00 197.00 198.00 -1.50 232 10,373 -223
Dec00 000426 200.70 200.70 199.20 199.40 -1.50 142 878 -147
Mar01 000426 203.00 203.00 202.70 202.70 -1.40 53 1,552 +53
Total Volume and Open Interest 1,478 40,720 -241
Cotton(NYBOT)
May00 000426 56.20 56.94 56.00 56.60 +0.30 472 1,141 -351
Jul00 000426 57.60 58.48 57.40 57.91 +0.32 2,997 32,255 -115
Oct00 000426 58.90 59.50 58.80 59.05 +0.40 16 1,327 -2
Dec00 000426 59.20 60.10 59.15 59.75 +0.59 611 14,175 -109
Mar01 000426 60.20 60.75 60.20 60.75 +0.60 14 1,581 +1
May01 000426 60.80 61.35 60.80 61.35 +0.62 1 841 +1
Total Volume and Open Interest 4,111 51,759 -575
Lumber(CME)
May00 000426 299.2 303.5 297.8 302.8 +7.1 442 1,808 -44
Jul00 000426 307.0 310.8 305.6 309.7 +5.5 251 1,126 +28
Sep00 000426 306.4 309.7 305.7 308.8 +3.0 30 236 +12
Nov00 000426 303.3 305.8 303.3 304.7 +1.6 11 85 +1
Total Volume and Open Interest 736 3,258 -3
Crude Oil(NYM)
Jun00 000426 25.02 25.10 24.60 24.65 -0.68 51,322 110,937 -2,535
Jul00 000426 24.70 24.90 24.50 24.53 -0.49 21,281 56,196 -436
Aug00 000426 24.50 24.66 24.30 24.34 -0.36 7,413 35,330 +816
Sep00 000426 24.30 24.45 24.10 24.15 -0.27 1,536 22,630 -87
Oct00 000426 24.20 24.20 23.94 23.94 -0.21 1,030 19,780 +414
Nov00 000426 23.70 23.95 23.70 23.73 -0.15 926 15,715 +279
Dec00 000426 23.50 23.75 23.40 23.52 -0.10 3,584 38,989 -322
Jan01 000426 23.34 23.34 23.31 23.31 -0.06 538 14,056 +27
Feb01 000426 23.10 23.10 23.10 23.10 -0.03 82 6,229 -82
Mar01 000426 22.89 22.89 22.89 22.89 unch 86 7,124 -25
Total Volume and Open Interest 90,401 424,305 -1,630
Heating Oil(NYM)
May00 000426 74.30 78.00 74.00 75.86 +0.81 29,340 108,500 +702
Jun00 000426 66.55 67.70 65.70 66.34 -0.88 29,340 108,500 +702
Jul00 000426 64.30 65.20 63.90 63.94 -1.08 2,662 14,618 +503
Aug00 000426 63.90 64.65 63.59 63.59 -1.23 1,132 8,188 +109
Sep00 000426 64.70 65.35 64.04 64.04 -1.18 349 6,043 -45
Oct00 000426 65.20 65.65 64.39 64.39 -1.18 244 4,200 +31
Nov00 000426 65.70 65.95 64.69 64.69 -1.18 352 4,997 +148
Dec00 000426 65.50 66.25 64.99 64.99 -1.18 1,024 13,961 +275
Jan01 000426 65.65 66.10 64.99 64.99 -1.18 532 4,754 +39
Feb01 000426 64.90 65.50 64.09 64.09 -1.23 87 3,688 -15
Total Volume and Open Interest 29,340 108,500 +702
Unleaded Gas(NYM)
May00 000426 81.65 82.00 80.00 80.29 -2.03 20,980 17,960 -5,549
Jun00 000426 80.60 80.70 79.25 79.53 -1.52 17,505 32,529 +3,115
Jul00 000426 78.10 78.40 77.20 77.63 -1.13 3,723 18,168 +155
Aug00 000426 75.75 75.80 74.70 74.80 -1.46 2,687 16,050 +731
Sep00 000426 73.30 73.40 72.40 72.40 -1.41 1,110 14,384 -127
Oct00 000426 69.90 69.90 68.90 68.90 -1.31 896 6,577 +227
Nov00 000426 67.50 67.50 67.30 67.30 -1.21 362 3,006 -45
Dec00 000426 66.00 66.00 66.00 66.00 -1.11 245 1,870 +205
Total Volume and Open Interest 47,508 110,617 -1,288
Natural Gas(NYM)
May00 000426 3.120 3.130 3.075 3.089 -0.021 49,219 25,452 -10,606
Jun00 000426 3.135 3.140 3.085 3.090 -0.034 23,044 62,444 +2,673
Jul00 000426 3.145 3.150 3.100 3.105 -0.033 5,493 25,374 +841
Aug00 000426 3.150 3.160 3.110 3.117 -0.028 4,818 21,443 -75
Sep00 000426 3.150 3.155 3.110 3.113 -0.026 2,068 22,522 +397
Oct00 000426 3.160 3.160 3.120 3.126 -0.023 1,122 21,400 -57
Nov00 000426 3.245 3.255 3.210 3.219 -0.022 1,403 16,069 +70
Dec00 000426 3.340 3.345 3.310 3.313 -0.022 820 20,701 +117
Total Volume and Open Interest 91,951 329,141 -5,284
Brent Crude Oil(IPE)
Jun00 000426 23.30 23.35 22.95 22.98 -0.35 26,924 80,050 -5,415
Jul00 000426 23.24 23.33 22.95 22.97 -0.40 12,040 47,036 +77
Aug00 000426 23.17 23.22 22.91 22.91 -0.35 2,787 24,804 +85
Sep00 000426 23.02 23.07 22.78 22.78 -0.30 240 17,133 +87
Oct00 000426 22.85 22.95 22.70 22.70 -0.23 304 12,304 +72
Nov00 000426 22.75 22.75 22.61 22.61 -0.18 273 5,908 +31
Dec00 000426 22.55 22.77 22.48 22.48 -0.13 1,146 26,738 +79
Jan01 000426 22.30 22.46 22.25 22.25 -0.11 78 10,125 +75
Total Volume and Open Interest 44,392 268,262 -4,709
Gas Oil(IPE)
May00 000426 204.50 206.25 201.50 206.00 -1.00 8,412 22,444 -1,396
Jun00 000426 197.25 198.50 195.00 197.75 -1.50 3,999 24,045 +520
Jul00 000426 195.00 196.50 192.75 195.25 -1.50 981 11,525 +654
Aug00 000426 194.50 196.25 194.00 196.25 -1.50 320 6,945 +136
Sep00 000426 195.50 198.00 195.25 197.25 -1.50 0 4,236 +0
Oct00 000426 197.25 198.25 195.75 198.25 -1.25 0 1,813 -210
Nov00 000426 198.00 199.00 197.50 199.00 -1.00 0 1,604 +0
Dec00 000426 198.50 199.50 197.50 199.50 -1.00 2 15,461 +2
Total Volume and Open Interest 13,814 90,708 -194
US Dollar Index(NYBOT)
Jun00 000426 108.50 108.73 108.19 108.40 -0.14 2,275 6,469 +448
Sep00 000426 108.22 108.34 108.04 108.04 -0.15 36 2,044 +22
Dec00 000426 107.68 107.68 107.68 107.68 -0.16      
Total Volume and Open Interest 2,311 8,513 +470
Australian Dollar(IMM)
Jun00 000426 58.90 59.06 58.72 58.81 -0.51 685 24,889 -78
Sep00 000426 58.86 58.86 58.86 58.86 -0.51 0 21 +0
Dec00 000426 59.20 59.20 58.91 58.91 -0.51 0 55 +0
Total Volume and Open Interest 685 25,230 -78
British Pound(IMM)
Jun00 000426 157.76 158.24 157.60 157.68 -0.38 6,054 42,522 +157
Sep00 000426 158.20 158.40 157.70 157.82 -0.38 2 64 +0
Dec00 000426 157.90 158.50 157.90 158.04 -0.38 8 227 +2
Total Volume and Open Interest 6,064 42,813 +159
Canadian Dollar(IMM)
Jun00 000426 68.19 68.20 67.80 67.92 -0.16 8,415 57,395 -1,870
Sep00 000426 68.32 68.32 67.97 68.07 -0.16 51 7,151 +13
Dec00 000426 68.46 68.46 68.12 68.23 -0.16 3 1,676 +1
Mar01 000426 68.30 68.39 68.30 68.39 -0.16 2 433 +1
Total Volume and Open Interest 8,471 66,751 -1,855
Japanese Yen(IMM)
Jun00 000426 94.85 95.18 94.50 94.97 -0.43 11,814 73,639 -449
Sep00 000426 96.30 96.62 96.10 96.50 -0.43 240 870 +14
Dec00 000426 98.10 98.10 98.10 98.10 -0.43 140 450 +9
Total Volume and Open Interest 12,194 75,039 -426
Swiss Franc(IMM)
Jun00 000426 58.73 59.09 58.67 59.04 +0.21 15,675 44,494 +2,186
Sep00 000426 59.17 59.59 59.17 59.54 +0.21 71 233 +37
Dec00 000426 60.03 60.03 59.80 60.03 +0.21 6 4 -2
Total Volume and Open Interest 15,752 44,731 +2,221
EuroFX(IMM)
Jun00 000426 92.21 92.78 92.16 92.68 +0.36 21,085 63,496 +3,328
Sep00 000426 92.73 93.34 92.70 93.23 +0.36 89 1,254 +1
Dec00 000426 93.25 93.80 93.25 93.78 +0.36 1 55 -1
Total Volume and Open Interest 21,175 64,805 +3,328
Mexican Peso(IMM)
Jun00 000426 10510.0 10510.0 10470.0 10478.0 +3.0 2,457 14,923 +581
Sep00 000426 10220.0 10225.0 10220.0 10223.0 +3.0 39 2,397 -20
Total Volume and Open Interest 2,496 18,733 +561
30-Year T-Bonds(CBOT)
Jun00 000426 97~01 97~17 96~25 96~30 -0~04 163,950 477,228 +248
Sep00 000426 97~01 97~10 96~20 96~25 -0~04 921 5,609 +78
Dec00 000426 96~24 96~24 96~24 96~24 -0~04 41 2,206 -41
Total Volume and Open Interest 164,912 485,250 +285
Municipal Bonds(CBOT)
Jun00 000426 93~23 94~00 93~17 93~21 -0~01 918 22,518 -42
Sep00 000426 92~31 92~31 92~31 92~31 -0~01 1 2 +1
Total Volume and Open Interest 919 22,520 -41
10-Year T-Notes(CBOT)
Jun00 000426 97~160 97~265 97~145 97~175 +0~005 106,146 610,839 +297
Sep00 000426 97~120 97~190 97~090 97~110 unch 558 6,366 +398
Total Volume and Open Interest 106,704 617,205 +695
5-Year T-Notes(CBOT)
Jun00 000426 98~105 98~190 98~070 98~095 -0~025 49,990 406,568 -673
Sep00 000426 98~085 98~085 98~085 98~085 -0~025 752 7,132 +745
Total Volume and Open Interest 50,742 413,700 +72
2 Year T-Notes(CBOT)
Jun00 000426 99~002 99~006 98~122 98~127 -0~008 1,767 44,006 -465
Total Volume and Open Interest 1,767 44,006 -465
3-Mth T-Bills(IMM)
Jun00 000426 94.08 94.12 94.08 94.12 +0.03 61 704 +5
Total Volume and Open Interest 61 704 +5
Eurodollars(IMM)
Jun00 000426 93.345 93.360 93.335 93.345 unch 52,180 528,068 -523
Sep00 000426 93.115 93.130 93.095 93.110 -0.005 128,663 513,280 +9,071
Dec00 000426 92.930 92.940 92.900 92.915 -0.010 100,937 440,123 +12,085
Mar01 000426 92.900 92.910 92.870 92.890 unch 68,057 358,015 +892
Jun01 000426 92.830 92.845 92.805 92.825 unch 29,959 227,695 -3,744
Sep01 000426 92.800 92.820 92.775 92.795 -0.005 20,707 180,927 -3,013
Dec01 000426 92.740 92.770 92.730 92.740 unch 10,890 127,159 -73
Mar02 000426 92.815 92.835 92.795 92.815 unch 10,179 113,803 -496
Jun02 000426 92.825 92.845 92.805 92.820 -0.005 4,775 86,799 -149
Sep02 000426 92.830 92.850 92.810 92.825 -0.005 5,931 85,604 -297
Dec02 000426 92.790 92.805 92.765 92.780 -0.005 3,865 70,574 +59
Mar03 000426 92.830 92.855 92.815 92.830 -0.005 4,115 64,279 +618
Total Volume and Open Interest 465,224 3,206,500 +17,158
3-Mth Euro-Yen(IMM)
Jun00 000426 99.85 99.87 99.85 99.86 +0.01 461 17,753 -555
Sep00 000426 99.72 99.74 99.72 99.74 +0.02 905 18,229 +218
Dec00 000426 99.55 99.56 99.55 99.56 +0.02 246 13,968 +1,187
Mar01 000426 99.42 99.43 99.42 99.43 +0.03 1,265 22,258 -1,561
Jun01 000426 99.29 99.29 99.29 99.29 +0.03 250 4,314 -26
Sep01 000426 99.14 99.14 99.14 99.14 +0.02 148 13,487 +2
Dec01 000426 99.00 99.00 99.00 99.00 +0.03 0 1,367 +3
Mar02 000426 98.89 98.89 98.89 98.89 +0.03 0 1,188 +0
Jun02 000426 98.67 98.67 98.67 98.67 unch 0 79 +0
Sep02 000426 98.45 98.45 98.45 98.45 unch 0 30 +0
Total Volume and Open Interest 3,275 92,703 -732
3-Mth Euro-Yen(SIMEX)
Jun00 000426 99.85 99.86 99.85 99.86 unch 4,799 83,884 +83,884
Sep00 000426 99.73 99.73 99.71 99.73 unch 6,258 72,302 +72,302
Dec00 000426 99.54 99.56 99.54 99.55 unch 7,187 74,963 +74,963
Mar01 000426 99.41 99.43 99.40 99.42 unch 5,794 79,853 +79,853
Jun01 000426 99.27 99.29 99.27 99.28 unch 2,724 58,218 +58,218
Sep01 000426 99.14 99.14 99.13 99.14 +0.01 906 58,817 +58,817
Dec01 000426 98.98 98.99 98.98 98.99 +0.01 6 14,644 +14,644
Mar02 000426 98.86 98.88 98.86 98.87 +0.01 31 10,041 +10,041
Total Volume and Open Interest 27,705 455,123 +455,123
German Euro-Bund(EUREX)
Jun00 000426 104.55 105.25 104.43 105.16 +0.50 367,342 665,252 -10,611
Sep00 000426 104.04 104.80 104.04 104.72 +0.50 4,662 34,169 +943
Dec00 000426 104.16 104.16 104.16 104.16 +0.50 0 2,672 -233
Total Volume and Open Interest 372,004 702,093 -9,901
German Euro-Bobl(EUREX)
Jun00 000426 103.12 103.47 103.10 103.41 +0.22 155,893 322,893 -1,760
Sep00 000426 103.13 103.31 103.13 103.29 +0.20 0 3,442 -268
Dec00 000426 102.86 102.86 102.86 102.86 +0.30 0 230 +0
Total Volume and Open Interest 155,893 326,565 -2,028
Long Gilt(LIFFE)
Jun00 000426 112~13 113~02 112~13 112~30 +0~15 9,933 63,471 -306
Sep00 000426 112~21 112~27 112~21 112~27 +0~14 153 355 +153
Total Volume and Open Interest 10,086 63,826 -153
3-Mth Short Sterling(LIFFE)
Jun00 000426 93.55 93.63 93.55 93.60 +0.04 20,926 208,460 -716
Sep00 000426 93.34 93.43 93.33 93.41 +0.07 11,455 195,079 +2,482
Dec00 000426 93.17 93.26 93.16 93.24 +0.06 4,969 112,159 +1,017
Total Volume and Open Interest 46,279 798,073 -187,682
3-Mth Euribor(LIFFE)
Jun00 000426 95.770 95.825 95.760 95.815 +0.035 43,494 312,103 +3,106
Sep00 000426 95.490 95.545 95.470 95.535 +0.025 79,113 292,645 +14,151
Dec00 000426 95.235 95.300 95.220 95.285 +0.025 34,811 190,566 +7,812
Total Volume and Open Interest 220,224 1,550,658 +41,261
3-Mth Aus T-Bills(SFE)
Jun00 000426 93.80 93.80 93.73 93.77 -0.09 6,575 200,004 -3,562
Sep00 000426 93.58 93.58 93.48 93.53 -0.15 6,347 116,813 -263
Dec00 000426 93.44 93.44 93.33 93.38 -0.16 1,003 42,524 -363
Mar01 000426 93.31 93.31 93.21 93.27 -0.16 501 18,562 -248
Jun01 000426 93.16 93.20 93.16 93.19 -0.14 257 14,467 +228
Sep01 000426 93.06 93.11 93.06 93.11 -0.13 262 8,658 -107
Dec01 000426 93.03 93.03 93.03 93.03 -0.13 485 5,915 +93
Mar02 000426 92.98 92.99 92.98 92.99 -0.12 307 5,176 -7
Jun02 000426 92.94 92.95 92.92 92.95 -0.12 5 2,311 +5
Sep02 000426 92.89 92.90 92.86 92.89 -0.13 267 2,317 +257
Total Volume and Open Interest 16,304 420,863 -3,697
10-Year Aus T-Bonds(SFE)
Jun00 000426 93.59 93.63 93.54 93.60 -0.12 16,889 157,337 -3,162
Sep00 000426 93.44 93.44 93.44 93.44 -0.11      
Total Volume and Open Interest 16,889 157,337 -3,162
3-Year Aus T-Bonds(SFE)
Jun00 000426 93.68 93.68 93.62 93.67 -0.13 23,100 313,741 +1,067
Sep00 000426 93.50 93.50 93.50 93.50 -0.13      
Total Volume and Open Interest 23,100 313,741 +1,067
Gold(CMX)
Apr00 000426 277.5 277.5 274.0 275.5 -2.6 51 30 -7
Jun00 000426 279.0 279.2 276.4 277.1 -2.7 13,617 84,719 +309
Aug00 000426 281.8 281.8 279.0 279.8 -2.6 806 13,874 -167
Oct00 000426 283.0 283.5 282.5 282.5 -2.6 259 3,920 +31
Dec00 000426 287.0 287.2 284.5 285.3 -2.5 399 19,673 -51
Feb01 000426 288.0 288.0 287.6 287.6 -2.5 0 6,800 +0
Total Volume and Open Interest 15,751 156,490 +347
Silver(CMX)
May00 000426 498.5 500.5 493.0 494.7 -6.8 10,854 29,418 -6,650
Jul00 000426 503.5 505.5 498.0 499.8 -6.8 10,077 38,046 +6,096
Sep00 000426 509.0 509.0 503.5 504.0 -6.1 234 3,296 +108
Dec00 000426 513.0 516.0 508.4 508.4 -5.4 152 6,991 +81
Mar01 000426 514.0 514.0 510.8 510.8 -5.4 1 797 +1
Total Volume and Open Interest 21,343 82,696 -349
Platinum(NYM)
Jul00 000426 440.0 444.0 433.1 438.1 -4.9 1,382 7,300 +150
Oct00 000426 436.0 436.0 427.0 428.1 -1.9 21 398 +12
Jan01 000426 417.1 417.1 417.1 417.1 -1.9 1 18 -1
Total Volume and Open Interest 1,443 7,732 +130
Palladium(NYME)
Jun00 000426 575.00 576.00 566.10 574.90 -3.85 41 2,254 +3
Sep00 000426 572.90 572.90 572.90 572.90 -3.85 0 100 +100
Dec00 000426 565.90 565.90 565.90 565.90 -3.85 0 10 +10
Total Volume and Open Interest 41 2,364 -256
Copper(CMX)
May00 000426 78.70 79.20 78.25 78.30 -0.65 23,452 20,574 -11,378
Jul00 000426 79.50 80.10 79.10 79.20 -0.65 19,637 27,099 +6,132
Sep00 000426 80.60 80.60 79.80 79.80 -0.70 237 6,099 +42
Dec00 000426 81.10 81.45 80.60 80.60 -0.75 207 5,544 +42
Mar01 000426 82.10 82.10 81.30 81.30 -0.65 21 1,769 +1
Total Volume and Open Interest 44,273 72,733 -5,106
DJIA Index(CBOT)
Jun00 000426 11260 11260 10970 11008 -232 18,322 17,810 +1,574
Sep00 000426 11403 11403 11110 11146 -237 29 611 +2
Dec00 000426 11435 11440 11275 11296 -239 14 1,487 +3
Total Volume and Open Interest 18,365 19,914 +1,579
S & P 500(CME)
Jun00 000426 1490.00 1495.00 1467.00 1475.50 -13.70 78,174 374,890 +2,383
Sep00 000426 1510.00 1514.50 1488.00 1496.30 -13.70 68 5,968 +21
Dec00 000426 1518.30 1536.00 1513.00 1518.30 -13.70 81 3,362 +40
Mar01 000426 1541.30 1559.20 1536.20 1541.30 -13.90 14 312 +0
Total Volume and Open Interest 78,388 384,918 +2,459
S & P 500 E-Mini(Globex)
Jun00 000426 1488.25 1495.25 1467.00 1475.50 -13.75 76,335 34,442 +2,473
Sep00 000426 1525.75 1525.75 1496.25 1496.25 -13.75 2 14 +0
Total Volume and Open Interest 76,337 34,456 +2,473
NASDAQ 100(CME)
Jun00 000426 3660.00 3730.00 3525.00 3527.50 -117.50 20,339 38,181 +423
Sep00 000426 3700.00 3700.00 3577.50 3577.50 -117.50 0 41 +0
Dec00 000426 3627.50 3627.50 3627.50 3627.50 -117.50 0 10 +0
Total Volume and Open Interest 20,339 38,232 +423
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000426 3650.0 3734.0 3520.0 3527.5 -117.5 29,209 18,870 +430
Sep00 000426 3577.5 3577.5 3577.5 3577.5 -117.5 0 2 +0
Total Volume and Open Interest 29,209 18,872 +430
NYSE Composite(NYBOT)
Jun00 000426 664.00 664.00 656.75 659.75 -5.20 474 2,189 -102
Sep00 000426 667.55 667.55 667.55 667.55 -5.20 0 250 +0
Dec00 000426 675.35 675.35 675.35 675.35 -5.20      
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000426 479.00 481.90 471.00 472.90 -4.60 513 12,757 +112
Sep00 000426 478.40 478.40 477.00 478.40 -4.60 0 2 +0
Dec00 000426 484.40 484.40 483.00 484.40 -4.60      
Total Volume and Open Interest 513 12,759 +112
Russell 2000(CME)
Jun00 000426 498.00 500.85 484.25 485.40 -13.60 1,967 13,592 +262
Sep00 000426 491.65 491.65 490.25 491.65 -13.60      
Dec00 000426 499.20 499.20 497.80 499.20 -13.60      
Total Volume and Open Interest 1,967 13,592 +262
Value Line(KCBT)
Jun00 000426 1070.00 1074.00 1059.00 1065.00 -7.20 73 130 +18
Total Volume and Open Interest 74 131 +18
Nikkei 225(CME)
Jun00 000426 18175 18270 18150 18165 -375 2,185 16,330 -82
Sep00 000426 18165 18165 18165 18165 -375 1 5 +1
Total Volume and Open Interest 2,186 16,336 -81
Nikkei 225(SIMEX)
Jun00 000426 18400 18445 17955 18115 -85 16,487 107,639 +347
Sep00 000426 18130 18130 18130 18130 -85 0 10,778 +0
Dec00 000426 18110 18110 18110 18110 -85 0 2,063 +0
Total Volume and Open Interest 52,299 128,944 +3,241
CAC 40(MATIF)
Apr00 000426 6387.5 6470.5 6370.5 6370.5 -24.5 85,236 95,652 -19,844
May00 000426 6374.5 6452.0 6356.5 6359.5 +18.0 47,432 36,858 +25,433
Jun00 000426 6373.0 6430.0 6354.0 6367.5 -14.5 4,444 53,731 +2,815
Total Volume and Open Interest 137,112 232,243 +8,404
DAX Index(EUREX)
Jun00 000426 7370.0 7473.0 7333.5 7401.0 +78.0 29,334 376,398 -991
Sep00 000426 7427.0 7539.5 7414.0 7474.0 +80.0 126 677 -8
Dec00 000426 7535.0 7617.0 7508.0 7554.0 +81.0 51 336 +6
Total Volume and Open Interest 29,511 377,411 -993
FT-SE 100(LIFFE)
Jun00 000426 6380.00 6400.00 6235.00 6243.00 -92.00 22,153 211,406 +5,975
Sep00 000426 6439.50 6439.50 6306.00 6306.00 -92.00 7 1,485 -7
Dec00 000426 6522.00 6522.00 6393.00 6393.00 -92.00 0 45 +0
Total Volume and Open Interest 22,160 212,936 +5,968
SPI 200(SFE)
Jun00 000426 3126.0 3142.0 3107.0 3108.0 +3.0 9,007 158,821 +2,527
Sep00 000426 3157.0 3157.0 3124.0 3124.0 +2.0 1 4,550 -10
Dec00 000426 3147.0 3147.0 3147.0 3147.0 +3.0 85 1,711 -128
Total Volume and Open Interest 9,093 166,056 +2,389
GSCI(CME)
May00 000426 201.40 202.20 200.30 200.50 -2.75 101 39,010 +2
Jun00 000426 199.50 199.50 199.50 199.50 -2.20 0 51 +0
Jul00 000426 201.00 201.00 201.00 201.00 -0.50      
Total Volume and Open Interest 101 39,061 +2
Bridge CRB Index(NYBOT)
Jun00 000426 212.55 212.75 211.30 211.40 -1.70 41 1,174 +2
Aug00 000426 212.70 212.70 212.20 212.20 -1.70 1 1,068 +0
Nov00 000426 213.50 214.00 213.00 213.00 -1.70 2 526 -1
Total Volume and Open Interest 44 2,769 +1
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