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 Mon May 01, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000501 535.50 557.00 535.50 555.00 +28.50 15,401 7,376 -4,676
Jul00 000501 548.25 569.25 548.00 567.75 +28.50 58,423 97,720 -1,982
Aug00 000501 551.50 572.00 551.50 570.25 +28.25 1,549 9,614 -417
Sep00 000501 555.50 574.50 555.50 572.75 +27.75 3,060 7,370 +218
Nov00 000501 561.00 581.50 561.00 579.50 +28.00 10,251 47,103 -242
Jan01 000501 570.50 587.50 570.50 587.25 +28.00 397 4,251 +172
Mar01 000501 578.00 594.00 578.00 593.00 +27.00 42 3,211 -2
Total Volume and Open Interest 89,437 182,692 -6,774
Soybean Meal(CBOT)
May00 000501 175.00 182.00 174.50 181.60 +9.90 7,194 13,975 -1,820
Jul00 000501 174.00 181.40 174.00 181.40 +10.00 20,405 65,069 -3,018
Aug00 000501 174.00 181.20 174.00 181.20 +10.00 1,738 13,043 +414
Sep00 000501 175.00 181.40 175.00 181.30 +9.90 480 7,566 +272
Oct00 000501 175.00 181.40 175.00 181.40 +10.00 436 7,722 -41
Dec00 000501 176.00 182.90 176.00 182.90 +10.00 1,726 15,917 +239
Jan01 000501 182.50 182.90 181.50 182.90 +10.00 4 1,280 -3
Mar01 000501 177.50 183.50 177.50 183.50 +10.00 14 2,079 +0
Total Volume and Open Interest 32,082 128,257 -3,932
Soybean Oil(CBOT)
May00 000501 17.83 18.45 17.83 18.16 +0.55 7,039 7,321 -4,020
Jul00 000501 18.30 18.88 18.25 18.59 +0.54 16,331 65,342 -244
Aug00 000501 18.45 19.07 18.45 18.74 +0.51 1,332 14,214 +306
Sep00 000501 18.65 19.20 18.65 18.88 +0.51 198 10,984 -88
Oct00 000501 18.80 19.35 18.80 19.07 +0.50 50 6,740 +5
Dec00 000501 19.15 19.70 19.14 19.44 +0.52 1,117 20,903 -4
Jan01 000501 19.70 19.90 19.70 19.76 +0.51 50 8,189 +0
Mar01 000501 19.80 20.10 19.80 19.90 +0.40 0 2,871 +0
Total Volume and Open Interest 26,137 142,284 -4,044
Canola(WCE)
May00 000501 274.5 278.0 274.1 277.0 +9.0 1,921 3,117 -587
Jul00 000501 279.0 284.2 277.2 282.0 +7.8 6,370 29,505 -125
Aug00 000501 284.0 284.0 284.0 284.0 +6.5 5 2,828 +0
Sep00 000501 288.0 288.0 288.0 288.0 +8.0 0 653 +0
Nov00 000501 289.6 295.6 289.0 292.7 +7.1 1,778 20,159 +797
Total Volume and Open Interest 10,134 59,766 +79
Corn(CBOT)
May00 000501 228.00 236.50 228.00 235.50 +11.75 21,023 20,484 -5,731
Jul00 000501 237.00 244.00 236.50 244.00 +12.00 50,247 247,061 +4,248
Sep00 000501 246.00 252.25 244.75 252.00 +11.75 3,306 52,964 +532
Nov00 000501 256.00 258.00 256.00 257.75 +11.75 45 937 +17
Dec00 000501 255.00 262.00 255.00 261.75 +11.75 11,511 117,078 -295
Jan01 000501 265.50 265.50 265.50 265.50 +11.25 0 91 +0
Total Volume and Open Interest 86,613 463,582 -1,085
Wheat(CBOT)
May00 000501 245.00 254.00 245.00 251.00 +8.75 5,995 4,819 -2,045
Jul00 000501 258.00 266.50 257.00 264.75 +10.00 18,696 83,494 +422
Sep00 000501 269.00 277.50 268.00 276.50 +10.00 1,625 15,020 +50
Dec00 000501 285.00 293.50 285.00 291.75 +9.75 2,103 19,204 +874
Mar01 000501 297.50 306.50 297.50 305.25 +9.75 193 3,741 +43
Total Volume and Open Interest 28,632 127,494 -649
Wheat(KCBT)
May00 000501 274.50 281.00 274.00 279.25 +8.25 3,061 2,764 -1,876
Jul00 000501 283.50 292.00 279.50 289.75 +8.00 4,513 42,274 +875
Sep00 000501 295.00 302.25 295.00 301.00 +8.50 603 6,721 +61
Dec00 000501 310.00 317.00 310.00 315.25 +7.50 388 8,935 +29
Mar01 000501 324.00 328.50 323.50 327.00 +7.00 26 909 +19
Total Volume and Open Interest 8,592 62,100 -891
Wheat(MGE)
May00 000501 320.00 327.50 318.50 327.00 +7.00 1,333 1,707 -563
Jul00 000501 327.50 335.50 326.50 332.00 +6.25 3,213 12,020 +510
Sep00 000501 339.00 344.00 337.00 341.50 +6.75 671 6,197 +280
Dec00 000501 348.00 355.00 348.00 353.25 +6.75 150 2,323 +99
Mar01 000501 361.00 364.00 361.00 364.00 +5.50 0 246 +0
Total Volume and Open Interest 5,367 22,539 +326
Oats(CBOT)
May00 000501 127.50 129.50 127.50 129.50 +3.75 347 561 -108
Jul00 000501 124.25 127.00 124.00 126.50 +4.75 792 11,015 +113
Sep00 000501 126.75 129.25 126.75 128.50 +4.75 139 2,358 +55
Dec00 000501 132.00 133.50 131.50 133.50 +4.50 331 4,052 +179
Total Volume and Open Interest 1,612 18,327 +239
Rough Rice(CBOT)
May00 000501 5.20 5.26 5.19 5.26 +0.09 541 495 -852
Jul00 000501 5.49 5.55 5.48 5.55 +0.09 779 3,802 +55
Sep00 000501 6.16 6.27 6.16 6.27 +0.09 57 719 -8
Nov00 000501 6.28 6.39 6.28 6.39 +0.08 82 1,143 -29
Total Volume and Open Interest 1,486 6,435 -819
Live Cattle(CME)
Jun00 000501 69.300 69.300 68.700 68.725 -0.550 7,893 56,646 -1,084
Aug00 000501 69.650 69.800 69.125 69.175 -0.475 2,597 28,656 +918
Oct00 000501 72.000 72.275 71.850 71.975 -0.100 1,015 18,019 +164
Dec00 000501 73.500 73.800 73.475 73.525 -0.050 640 7,174 -30
Feb01 000501 74.575 74.850 74.575 74.725 +0.150 40 3,424 +35
Apr01 000501 76.700 76.900 76.700 76.800 +0.200 21 3,870 +17
Total Volume and Open Interest 14,277 118,153 -2,062
Feeder Cattle(CME)
May00 000501 84.575 84.775 84.325 84.350 -0.475 1,210 7,272 -263
Aug00 000501 86.050 86.250 85.700 85.725 -0.600 1,156 7,103 +271
Sep00 000501 86.150 86.200 85.750 85.850 -0.550 39 1,912 -2
Oct00 000501 86.800 86.900 86.450 86.450 -0.600 100 1,911 +52
Nov00 000501 87.750 87.800 87.350 87.550 -0.450 85 1,359 +77
Jan01 000501 87.800 88.000 87.600 87.925 -0.425 63 629 +58
Mar01 000501 87.500 87.500 87.450 87.500 -0.200 11 56 +11
Total Volume and Open Interest 2,664 20,242 +204
Lean Hogs(CME)
Jun00 000501 75.900 76.525 75.800 76.450 -0.200 3,250 34,903 -244
Jul00 000501 73.650 74.250 73.500 74.200 -0.050 1,201 11,159 +23
Aug00 000501 69.650 70.100 69.400 69.975 -0.275 622 10,179 +156
Oct00 000501 61.750 61.975 61.600 61.750 -0.275 91 5,236 +22
Dec00 000501 58.800 59.300 58.800 59.175 -0.075 222 3,721 +18
Feb01 000501 58.900 59.100 58.900 59.000 -0.400 7 942 +1
Apr01 000501 57.000 57.000 57.000 57.000 -0.050 0 167 +0
Jun01 000501 64.400 64.850 64.400 64.850 -0.050 0 23 +0
Total Volume and Open Interest 5,393 66,330 -24
Pork Bellies(CME)
May00 000501 99.200 100.500 98.925 99.650 +0.100 661 3,236 -269
Jul00 000501 96.500 98.000 96.000 96.450 +0.200 750 2,822 +54
Aug00 000501 93.700 94.800 93.500 93.525 +0.225 101 678 +20
Feb01 000501 78.000 78.050 78.000 78.000 +0.250 32 66 +29
Mar01 000501 77.650 77.650 77.650 77.650 -0.300 0 2 +0
Total Volume and Open Interest 1,544 6,804 -166
Cocoa(NYBOT)
May00 000501 752 767 740 764 +17 15 93 -9
Jul00 000501 775 796 774 791 +17 5,974 41,985 +1,361
Sep00 000501 805 826 805 820 +16 1,247 23,643 +438
Dec00 000501 842 856 841 855 +16 629 13,459 +254
Mar01 000501 882 892 882 892 +16 14 8,137 -2
May01 000501 917 917 917 917 +16 0 5,456 +0
Jul01 000501 944 944 944 944 +16 0 6,997 +0
Total Volume and Open Interest 7,886 105,834 +2,035
Coffee "C"(NYBOT)
May00 000501 99.00 100.30 99.00 100.30 +5.00 202 2,160 -110
Jul00 000501 99.00 103.80 99.00 103.55 +5.55 4,362 30,042 +83
Sep00 000501 103.40 106.80 103.25 106.55 +5.60 587 11,908 +118
Dec00 000501 107.50 110.25 107.50 110.25 +5.50 284 4,898 +109
Mar01 000501 112.00 113.90 112.00 113.90 +5.40 20 1,513 +3
May01 000501 115.25 115.80 115.25 115.80 +5.20 0 131 +0
Total Volume and Open Interest 5,456 50,673 +204
Orange Juice(NYBOT)
May00 000501 79.45 82.50 79.45 82.25 +3.45 1,225 1,680 -833
Jul00 000501 80.25 83.70 80.10 83.70 +3.95 2,740 13,833 +713
Sep00 000501 80.75 83.60 80.75 83.60 +3.60 309 4,465 +155
Nov00 000501 80.80 83.50 80.50 83.50 +3.25 683 2,923 +402
Jan01 000501 81.00 83.75 81.00 83.75 +2.55 95 1,010 +56
Total Volume and Open Interest 5,187 25,108 +602
Sugar #11(NYBOT)
Jul00 000501 6.55 6.58 6.40 6.53 -0.11 23,470 112,904 +64
Oct00 000501 6.75 6.84 6.66 6.77 -0.12 4,848 36,622 +616
Mar01 000501 6.96 6.99 6.83 6.92 -0.13 2,447 23,019 -96
May01 000501 7.01 7.03 6.89 7.03 -0.05 195 3,890 +84
Jul01 000501 7.04 7.05 7.04 7.05 -0.05 5 2,450 -1
Total Volume and Open Interest 31,632 184,838 -2,836
London Cocoa(LCE)
May00 000428 566 577 565 577 +7 1,034 18,929 -205
Jul00 000428 572 582 568 581 +7 5,595 41,181 +137
Sep00 000428 594 602 590 602 +7 877 28,820 -64
Dec00 000428 626 638 624 636 +8 1,921 29,793 +971
Mar01 000428 642 651 642 651 +7 523 22,927 +385
May01 000428 657 666 657 666 +8 74 9,357 +24
Jul01 000428 680 680 680 680 +8 0 4,919 +0
Total Volume and Open Interest 10,257 167,993 +1,381
London Coffee(LCE)
May00 000428 890.00 912.00 888.00 912.00 +17.00 6,511 7,571 -3,909
Jul00 000428 915.00 945.00 914.00 943.00 +23.00 5,103 36,216 +2,861
Sep00 000428 930.00 957.00 928.00 957.00 +25.00 1,438 13,076 +831
Nov00 000428 948.00 975.00 945.00 975.00 +25.00 288 5,112 +164
Jan01 000428 966.00 990.00 965.00 990.00 +25.00 29 1,430 +2
Mar01 000428 1005.00 1005.00 1005.00 1005.00 +25.00 1 765 +0
Total Volume and Open Interest 13,370 64,200 -51
London Sugar(LCE)
May00 000414 190.80 194.60 188.00 189.50 -1.30 2,157 2,521 -1,172
Aug00 000428 195.50 200.00 194.40 198.10 +2.20 1,255 26,380 +124
Oct00 000428 196.00 201.00 196.00 199.10 +1.80 89 10,502 +56
Dec00 000428 198.00 202.20 198.00 200.90 +2.40 77 899 +8
Mar01 000428 201.90 206.20 201.90 204.80 +2.80 0 1,582 +0
Total Volume and Open Interest 1,421 41,321 +188
Cotton(NYBOT)
May00 000501 55.40 56.65 55.00 56.30 +0.59 25 284 -17
Jul00 000501 56.00 57.20 55.20 57.17 +1.36 6,399 32,338 +228
Oct00 000501 57.80 58.70 57.25 58.54 +0.93 176 1,485 +120
Dec00 000501 58.50 59.60 58.20 59.45 +1.04 1,353 14,203 +25
Mar01 000501 59.80 60.58 59.50 60.58 +0.78 165 1,685 +105
May01 000501 60.00 61.15 60.00 61.15 +0.90 33 878 +17
Total Volume and Open Interest 8,178 51,314 +488
Lumber(CME)
May00 000501 301.0 302.6 299.6 301.8 +2.3 340 1,474 -187
Jul00 000501 309.5 311.3 308.3 309.2 +0.9 220 1,225 -10
Sep00 000501 307.5 309.9 307.5 309.8 +2.6 38 257 +12
Nov00 000501 304.1 307.5 304.0 304.7 -0.5 1 90 +1
Total Volume and Open Interest 599 3,050 -184
Crude Oil(NYM)
Jun00 000501 25.55 26.00 25.52 25.87 +0.13 60,470 103,525 -241
Jul00 000501 25.30 25.73 25.30 25.60 +0.12 26,956 59,719 +2,781
Aug00 000501 25.15 25.38 25.10 25.25 +0.10 6,217 39,951 +855
Sep00 000501 24.72 25.04 24.72 24.95 +0.09 3,046 23,008 +1,188
Oct00 000501 24.44 24.77 24.44 24.67 +0.08 1,425 18,657 -898
Nov00 000501 24.35 24.50 24.35 24.39 +0.07 462 15,694 -87
Dec00 000501 24.10 24.24 24.10 24.12 +0.05 6,389 38,434 -410
Jan01 000501 23.90 23.95 23.86 23.86 +0.04 1,978 14,946 -378
Feb01 000501 23.62 23.70 23.60 23.60 +0.03 363 6,121 -102
Mar01 000501 23.45 23.45 23.34 23.34 +0.02 202 6,937 -147
Total Volume and Open Interest 110,573 425,948 +3,134
Heating Oil(NYM)
Jun00 000501 66.50 68.25 66.25 67.44 +0.25 41,327 105,171 -2,242
Jul00 000501 65.00 66.20 64.90 65.85 +0.46 6,879 17,540 +1,110
Aug00 000501 65.15 65.90 65.15 65.65 +0.51 1,394 8,190 -7
Sep00 000501 65.40 66.40 65.40 66.15 +0.56 777 6,448 +396
Oct00 000501 66.55 66.55 66.55 66.55 +0.56 32 4,200 -5
Nov00 000501 67.20 67.20 66.85 66.85 +0.56 939 5,872 +761
Dec00 000501 67.15 67.45 67.10 67.10 +0.56 1,388 14,461 +224
Jan01 000501 67.20 67.40 67.05 67.05 +0.56 1,355 5,970 +1,097
Feb01 000501 66.20 66.50 66.10 66.10 +0.51 159 3,932 +49
Mar01 000501 64.05 64.40 63.85 63.85 +0.51 24 2,159 +14
Total Volume and Open Interest 41,327 105,171 -2,242
Unleaded Gas(NYM)
Jun00 000501 81.05 83.35 80.90 83.27 +1.82 18,497 35,012 +11
Jul00 000501 79.10 80.90 79.10 80.86 +1.36 4,380 16,267 -564
Aug00 000501 78.00 78.35 77.75 78.15 +1.15 3,152 15,863 +261
Sep00 000501 74.20 75.60 74.20 75.40 +0.90 1,504 14,635 +527
Oct00 000501 71.65 71.75 71.30 71.40 +0.55 221 7,667 +137
Nov00 000501 69.60 69.90 69.40 69.55 +0.40 315 3,450 +287
Dec00 000501 68.60 68.60 68.14 68.14 +0.34 15 1,868 +29
Jan01 000501 67.90 67.99 67.25 67.25 +0.05 15 77 +15
Total Volume and Open Interest 47,869 97,473 -5,617
Natural Gas(NYM)
Jun00 000501 3.175 3.235 3.165 3.216 +0.075 29,766 69,189 +4,057
Jul00 000501 3.190 3.255 3.180 3.236 +0.078 7,062 24,586 +167
Aug00 000501 3.195 3.260 3.190 3.243 +0.077 4,206 23,862 +844
Sep00 000501 3.185 3.245 3.180 3.236 +0.076 2,860 23,806 +712
Oct00 000501 3.190 3.255 3.190 3.245 +0.075 1,934 21,347 -341
Nov00 000501 3.280 3.340 3.280 3.328 +0.073 1,121 15,821 -46
Dec00 000501 3.370 3.425 3.370 3.415 +0.069 1,097 21,713 -105
Jan01 000501 3.400 3.440 3.385 3.428 +0.068 993 15,670 -276
Total Volume and Open Interest 50,945 315,737 +5,633
Brent Crude Oil(IPE)
Jun00 000428 23.95 24.35 23.85 23.89 +0.13 35,867 64,966 -9,592
Jul00 000428 23.80 24.10 23.65 23.70 +0.10 20,394 52,556 +4,690
Aug00 000428 23.56 23.86 23.50 23.55 +0.11 4,178 27,182 +586
Sep00 000428 23.35 23.59 23.29 23.33 +0.10 1,890 17,848 -209
Oct00 000428 23.27 23.40 23.16 23.17 +0.08 817 12,459 +75
Nov00 000428 23.10 23.26 23.01 23.03 +0.08 421 5,944 -54
Dec00 000428 22.95 23.10 22.80 22.88 +0.10 2,026 27,424 +425
Jan01 000428 22.73 22.73 22.60 22.63 +0.10 258 10,775 +250
Total Volume and Open Interest 66,326 262,894 -3,808
Gas Oil(IPE)
May00 000428 211.00 212.00 209.75 211.50 +3.00 9,280 22,419 -496
Jun00 000428 203.75 204.00 201.50 203.00 +3.00 7,814 24,476 -2,291
Jul00 000428 199.75 200.25 198.50 199.50 +2.00 4,274 10,943 -519
Aug00 000428 199.50 200.25 198.75 199.75 +1.50 2,385 7,669 +593
Sep00 000428 199.75 200.75 199.75 200.75 +1.50 865 4,417 +106
Oct00 000428 201.25 201.75 201.25 201.75 +1.50 25 1,698 +25
Nov00 000428 202.25 202.50 202.25 202.50 +1.50 0 2,239 +0
Dec00 000428 202.75 204.25 202.25 203.00 +1.50 1,086 15,446 -70
Total Volume and Open Interest 26,297 92,402 -2,292
US Dollar Index(NYBOT)
Jun00 000501 109.80 110.10 109.45 109.50 -0.50 665 6,047 +126
Sep00 000501 109.70 109.70 109.12 109.12 -0.51 12 2,039 +0
Dec00 000501 109.20 109.20 108.74 108.74 -0.53 1 1 +1
Total Volume and Open Interest 678 8,087 +127
Australian Dollar(IMM)
Jun00 000501 58.06 58.31 57.90 58.20 -0.22 2,780 25,042 +415
Sep00 000501 58.14 58.31 58.05 58.25 -0.22 0 21 +0
Dec00 000501 58.20 58.30 58.08 58.30 -0.22 0 56 +0
Total Volume and Open Interest 2,780 25,384 +415
British Pound(IMM)
Jun00 000501 155.48 155.68 155.24 155.30 +0.02 21,659 51,869 +6,568
Sep00 000501 155.50 155.80 155.32 155.50 +0.02 67 84 +18
Dec00 000501 155.76 156.10 155.76 155.76 +0.02 4 231 +2
Total Volume and Open Interest 21,730 52,184 +6,588
Canadian Dollar(IMM)
Jun00 000501 67.56 67.77 67.54 67.69 +0.12 5,073 59,567 -96
Sep00 000501 67.74 67.90 67.74 67.84 +0.12 40 7,209 -4
Dec00 000501 67.95 68.15 67.95 68.00 +0.12 56 1,749 +36
Mar01 000501 68.16 68.16 68.16 68.16 +0.12 0 440 +1
Total Volume and Open Interest 5,169 69,061 -63
Japanese Yen(IMM)
Jun00 000501 93.31 93.37 92.35 92.55 -0.63 39,454 77,042 +3,270
Sep00 000501 94.90 94.90 93.95 94.09 -0.63 94 887 +20
Dec00 000501 95.80 95.80 95.70 95.70 -0.63 121 498 +58
Total Volume and Open Interest 39,669 78,507 +3,348
Swiss Franc(IMM)
Jun00 000501 58.46 58.90 58.30 58.88 +0.61 8,470 45,460 +137
Sep00 000501 58.86 59.43 58.86 59.37 +0.61 9 255 +4
Dec00 000501 59.85 59.85 59.85 59.85 +0.61 0 20 +0
Total Volume and Open Interest 8,480 45,736 +142
EuroFX(IMM)
Jun00 000501 91.23 92.01 91.01 91.96 +0.74 13,536 67,554 -142
Sep00 000501 91.77 92.55 91.60 92.52 +0.74 80 1,375 +52
Dec00 000501 92.30 93.08 92.26 93.08 +0.74 4 69 +2
Total Volume and Open Interest 13,621 69,007 -87
Mexican Peso(IMM)
Jun00 000501 10530.0 10630.0 10530.0 10623.0 +105.0 2,289 14,748 -13
Sep00 000501 10340.0 10368.0 10340.0 10368.0 +105.0 10 2,400 +1
Total Volume and Open Interest 2,388 18,523 -50
30-Year T-Bonds(CBOT)
Jun00 000501 96~16 96~27 96~09 96~15 -0~03 214,244 462,337 -1,650
Sep00 000501 96~09 96~20 96~05 96~09 -0~03 1,706 7,034 +756
Dec00 000501 96~08 96~08 96~08 96~08 -0~03 0 2,105 +0
Total Volume and Open Interest 215,950 471,686 -894
Municipal Bonds(CBOT)
Jun00 000501 93~04 93~18 93~04 93~10 +0~03 1,768 23,153 +126
Sep00 000501 92~20 92~20 92~20 92~20 +0~03 0 2 +0
Total Volume and Open Interest 1,768 23,155 +126
10-Year T-Notes(CBOT)
Jun00 000501 96~300 97~005 96~215 96~230 -0~075 160,085 618,265 +2,186
Sep00 000501 96~220 96~240 96~145 96~150 -0~080 1,324 7,882 +545
Total Volume and Open Interest 161,409 626,147 +2,731
5-Year T-Notes(CBOT)
Jun00 000501 97~170 97~210 97~165 97~180 -0~005 126,049 421,084 +9,378
Sep00 000501 97~150 97~180 97~150 97~165 -0~005 4,425 11,345 +2,841
Total Volume and Open Interest 130,474 432,429 +12,219
2 Year T-Notes(CBOT)
Jun00 000501 98~072 98~085 98~072 98~079 unch 6,238 46,332 -1,190
Sep00 000501 98~088 98~088 98~082 98~085 +0~017 4 3  
Total Volume and Open Interest 6,242 46,335  
3-Mth T-Bills(IMM)
Jun00 000501 94.03 94.03 94.01 94.01 -0.04 0 715 -14
Total Volume and Open Interest 0 715 -14
Eurodollars(IMM)
Jun00 000501 93.205 93.220 93.200 93.205 -0.015 111,509 518,354 -8,503
Sep00 000501 92.900 92.915 92.895 92.900 +0.005 207,266 546,496 +20,814
Dec00 000501 92.695 92.705 92.685 92.695 -0.005 138,054 452,628 +6,936
Mar01 000501 92.665 92.680 92.655 92.665 unch 91,733 357,886 -4,756
Jun01 000501 92.610 92.625 92.600 92.610 -0.005 38,238 228,586 +11
Sep01 000501 92.600 92.615 92.595 92.605 -0.005 33,834 188,535 +4,905
Dec01 000501 92.580 92.600 92.580 92.590 unch 14,103 134,535 +4,409
Mar02 000501 92.660 92.675 92.655 92.665 -0.005 18,515 119,252 +3,747
Jun02 000501 92.670 92.685 92.670 92.675 -0.005 7,867 88,353 +2,032
Sep02 000501 92.680 92.695 92.680 92.685 -0.005 10,002 90,210 +5,294
Dec02 000501 92.645 92.660 92.640 92.650 -0.005 7,599 73,344 +2,931
Mar03 000501 92.705 92.725 92.700 92.710 -0.005 6,896 67,721 +2,017
Total Volume and Open Interest 715,803 3,284,193 +44,119
3-Mth Euro-Yen(IMM)
Jun00 000501 99.86 99.86 99.86 99.86 +0.01 652 15,987 +111
Sep00 000501 99.74 99.75 99.74 99.75 +0.01 465 19,506 +691
Dec00 000501 99.57 99.57 99.57 99.57 +0.01 100 15,324 +1,127
Mar01 000501 99.44 99.44 99.44 99.44 +0.01 315 21,640 -763
Jun01 000501 99.29 99.29 99.29 99.29 unch 653 4,599 +549
Sep01 000501 99.15 99.15 99.14 99.14 unch 70 14,232 -51
Dec01 000501 99.00 99.00 99.00 99.00 +0.01 4 1,359 +2
Mar02 000501 98.88 98.88 98.88 98.88 unch 50 1,301 +50
Jun02 000501 98.67 98.67 98.67 98.67 unch 0 79 +0
Sep02 000501 98.45 98.45 98.45 98.45 unch 0 30 +0
Total Volume and Open Interest 2,309 94,087 +1,716
3-Mth Euro-Yen(SIMEX)
Jun00 000501 99.85 99.86 99.85 99.86 unch 8 84,279 -1,344
Sep00 000501 99.74 99.75 99.73 99.75 +0.02 140 75,927 +839
Dec00 000501 99.56 99.58 99.56 99.57 +0.01 110 76,688 +349
Mar01 000501 99.43 99.45 99.43 99.44 +0.01 300 79,494 -314
Jun01 000501 99.28 99.31 99.28 99.29 unch 4 58,571 -143
Sep01 000501 99.14 99.15 99.14 99.14 unch 4 61,292 +574
Dec01 000501 99.00 99.00 99.00 99.00 +0.01 371 14,709 +128
Mar02 000501 98.88 98.88 98.88 98.88 +0.01 20 10,210 +89
Total Volume and Open Interest 957 463,571 +178
German Euro-Bund(EUREX)
Jun00 000428 104.90 105.12 104.69 105.03 +0.17 856,994 674,502 +15,632
Sep00 000428 104.40 104.62 104.29 104.60 +0.18 5,626 38,006 +1,686
Dec00 000428 104.15 104.15 104.15 104.15 +0.19 0 2,171 +95
Total Volume and Open Interest 862,620 714,679 +17,413
German Euro-Bobl(EUREX)
Jun00 000428 103.24 103.35 103.17 103.27 +0.01 268,172 316,729 -2,346
Sep00 000428 103.16 103.16 103.16 103.16 +0.01 208 4,092 +549
Dec00 000428 102.57 102.57 102.57 102.57 +0.03 0 496 +266
Total Volume and Open Interest 268,380 321,317 -1,531
Long Gilt(LIFFE)
Jun00 000428 113~04 113~29 112~22 113~22 +0~18 14,793 65,438 +889
Sep00 000428 113~18 113~18 113~18 113~18 +0~18 50 455 +50
Total Volume and Open Interest 14,843 65,893 +939
3-Mth Short Sterling(LIFFE)
Jun00 000428 93.59 93.65 93.59 93.64 +0.02 28,419 199,949 +598
Sep00 000428 93.42 93.49 93.41 93.47 +0.04 34,221 200,446 +2,998
Dec00 000428 93.26 93.35 93.25 93.34 +0.07 19,355 113,577 +3,552
Total Volume and Open Interest 116,998 795,595 +7,531
3-Mth Euribor(LIFFE)
Jun00 000428 95.760 95.770 95.730 95.755 -0.010 92,006 312,765 +6,314
Sep00 000428 95.490 95.490 95.440 95.475 unch 85,425 298,422 +10,754
Dec00 000428 95.220 95.245 95.195 95.230 +0.005 39,833 183,411 -898
Total Volume and Open Interest 303,170 1,267,820 -260,652
3-Mth Aus T-Bills(SFE)
Jun00 000501 93.57 93.61 93.53 93.55 -0.08 16,749 195,071 +13,062
Sep00 000501 93.27 93.32 93.18 93.20 -0.14 25,317 139,489 +10,212
Dec00 000501 93.16 93.17 93.06 93.09 -0.12 5,806 44,045 +1,453
Mar01 000501 93.07 93.07 93.00 93.00 -0.12 1,354 19,862 +905
Jun01 000501 92.97 92.98 92.92 92.92 -0.12 1,030 14,913 +511
Sep01 000501 92.88 92.88 92.84 92.84 -0.10 328 8,747 +239
Dec01 000501 92.80 92.82 92.79 92.80 -0.07 279 6,022 +250
Mar02 000501 92.75 92.78 92.75 92.78 -0.05 315 5,127 +195
Jun02 000501 92.73 92.74 92.73 92.74 -0.04 222 2,546 +172
Sep02 000501 92.71 92.71 92.70 92.71 -0.03 157 2,236 +62
Total Volume and Open Interest 51,599 441,882 +26,924
10-Year Aus T-Bonds(SFE)
Jun00 000501 93.56 93.58 93.50 93.50 -0.08 18,625 178,132 +6,163
Sep00 000501 93.37 93.37 93.37 93.37 -0.07      
Total Volume and Open Interest 18,625 178,132 +6,163
3-Year Aus T-Bonds(SFE)
Jun00 000501 93.48 93.51 93.44 93.45 -0.09 48,366 357,169 +25,408
Sep00 000501 93.28 93.28 93.28 93.28 -0.09      
Total Volume and Open Interest 48,366 357,169 +25,408
Gold(CMX)
Jun00 000501 274.8 276.1 273.6 274.8 +0.1 25,399 90,090 +1,205
Aug00 000501 277.7 278.3 276.7 277.5 +0.1 3,117 15,570 +1,930
Oct00 000501 279.8 280.2 279.3 280.2 +0.1 555 4,059 +222
Dec00 000501 282.0 284.3 282.0 283.0 +0.1 698 20,089 +582
Feb01 000501 285.0 285.4 284.8 285.4 +0.1 1,452 7,673 +856
Apr01 000501 288.0 288.0 288.0 288.0 +0.1 10 3,375 +0
Total Volume and Open Interest 31,353 164,980 +4,780
Silver(CMX)
May00 000501 494.0 505.0 494.0 502.5 +6.5 2,313 2,095 -6,132
Jul00 000501 501.0 510.0 500.0 507.7 +6.2 6,180 56,256 +380
Sep00 000501 506.0 514.5 505.0 511.8 +6.0 114 3,521 +29
Dec00 000501 511.5 521.0 511.5 516.1 +5.9 128 7,383 +74
Mar01 000501 518.5 518.5 518.5 518.5 +5.9 8 898 +4
Total Volume and Open Interest 8,760 74,593 -5,662
Platinum(NYM)
Jul00 000501 496.0 509.8 486.0 498.3 -0.4 2,498 7,301 +298
Oct00 000501 472.1 478.3 472.1 478.3 +6.2 3 641 +0
Jan01 000501 467.3 467.3 467.3 467.3 +6.2 0 18 +0
Total Volume and Open Interest 2,501 7,960 +298
Palladium(NYME)
Jun00 000501 620.00 649.90 614.00 630.00 +9.40 107 2,315 +15
Sep00 000501 626.00 626.00 626.00 626.00 +9.40 24 123 +19
Dec00 000501 619.00 619.00 619.00 619.00 +9.40 0 10 +0
Total Volume and Open Interest 131 2,448 +34
Copper(CMX)
May00 000501 79.25 79.50 79.10 79.50 +0.50 2,157 7,455 -1,328
Jul00 000501 79.90 80.00 79.60 80.00 +0.40 11,685 37,780 -1,159
Sep00 000501 80.25 80.60 80.20 80.55 +0.40 1,128 6,248 +105
Dec00 000501 81.10 81.35 81.10 81.25 +0.35 1,565 5,515 +46
Mar01 000501 81.95 81.95 81.95 81.95 +0.40 38 1,767 -3
Total Volume and Open Interest 17,585 70,738 -1,991
DJIA Index(CBOT)
Jun00 000501 10785 10990 10780 10867 +57 10,718 16,664 -434
Sep00 000501 10930 11125 10930 11007 +57 263 533 -149
Dec00 000501 11159 11159 11159 11159 +57 205 1,700 +209
Total Volume and Open Interest 11,186 18,903 -374
S & P 500(CME)
Jun00 000501 1468.00 1492.00 1465.50 1476.90 +16.90 57,313 371,544 -2,922
Sep00 000501 1500.00 1512.50 1495.00 1498.40 +16.90 47 6,393 +243
Dec00 000501 1521.50 1537.50 1518.20 1521.90 +17.70 4 3,343 -3
Mar01 000501 1545.90 1556.20 1545.90 1545.90 +17.70 0 322 +0
Total Volume and Open Interest 57,364 381,983 -2,683
S & P 500 E-Mini(Globex)
Jun00 000501 1459.00 1492.75 1458.00 1477.00 +17.00 55,916 35,075 +430
Sep00 000501 1512.00 1512.00 1498.50 1498.50 +17.00 0 14 +0
Total Volume and Open Interest 55,916 35,089 +430
NASDAQ 100(CME)
Jun00 000501 3865.00 3910.00 3805.00 3867.00 +57.00 16,026 37,207 -637
Sep00 000501 3950.00 3950.00 3913.00 3920.00 +57.00 0 91 +0
Dec00 000501 3970.00 3977.00 3970.00 3977.00 +57.00 0 10 +0
Total Volume and Open Interest 16,026 37,308 -637
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000501 3807.5 3910.0 3806.0 3867.0 +57.0 20,768 17,513 +299
Sep00 000501 3920.0 3920.0 3920.0 3920.0 +57.0 1 3 +1
Total Volume and Open Interest 20,769 17,516 +300
NYSE Composite(NYBOT)
Jun00 000501 650.00 660.50 649.00 653.65 +4.45 555 2,258 +40
Sep00 000501 661.75 661.75 661.75 661.75 +4.45 0 250 +250
Dec00 000501 669.85 669.85 669.85 669.85 +4.45 0 250 +250
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000501 487.00 494.00 485.10 491.75 +9.00 0 12,461 -203
Sep00 000501 497.25 497.25 497.25 497.25 +9.00 0 2 +0
Dec00 000501 503.25 503.25 503.25 503.25 +9.00      
Total Volume and Open Interest 0 12,463 -203
Russell 2000(CME)
Jun00 000501 510.50 525.00 510.50 523.25 +14.25 184 14,096 +141
Sep00 000501 529.50 529.75 529.50 529.50 +14.25 4 4 +4
Dec00 000501 537.05 537.30 537.05 537.05 +14.25      
Total Volume and Open Interest 188 14,100 +145
Value Line(KCBT)
Jun00 000501 1079.00 1094.00 1075.00 1091.50 +14.75 43 149 +10
Total Volume and Open Interest 43 150 +10
Nikkei 225(CME)
Jun00 000501 18460 18590 18425 18590 +390 1,313 15,868 -174
Sep00 000501 18590 18590 18590 18590 +390 0 5 +0
Total Volume and Open Interest 1,313 15,874 -174
Nikkei 225(SIMEX)
Jun00 000501 18230 18435 18020 18395 +270 12,089 105,333 -1,503
Sep00 000501 18410 18410 18410 18410 +270 0 10,778 +0
Dec00 000501 18390 18390 18390 18390 +270 0 2,063 +0
Total Volume and Open Interest 32,073 128,257 -3,932
CAC 40(MATIF)
May00 000428 6299.5 6465.5 6287.0 6434.0 +134.5 67,165 113,365 +35,340
Jun00 000428 6317.0 6440.0 6275.0 6422.0 +219.0 6,884 56,410 +892
Jul00 000428 6444.0 6444.0 6444.0 6444.0        
DAX Index(EUREX)
Jun00 000428 7320.0 7461.0 7291.0 7461.0 +241.0 39,405 378,200 +542
Sep00 000428 7379.5 7536.0 7369.0 7536.0 +244.0 239 684 +12
Dec00 000428 7528.0 7616.0 7520.5 7616.0 +245.5 37 376 +25
Total Volume and Open Interest 39,681 379,260 +579
FT-SE 100(LIFFE)
Jun00 000428 6250.00 6393.00 6244.00 6373.00 +126.00 26,326 213,279 +2,295
Sep00 000428 6383.50 6436.50 6383.50 6436.50 +126.00 331 1,705 +230
Dec00 000428 6518.00 6518.00 6518.00 6518.00 +126.00 280 275 +240
Total Volume and Open Interest 26,937 215,259 +2,765
SPI 200(SFE)
Jun00 000501 3125.0 3138.0 3111.0 3114.0 -20.0 9,877 173,281 +8,225
Sep00 000501 3146.0 3150.0 3132.0 3132.0 -20.0 186 4,324 +43
Dec00 000501 3153.0 3153.0 3153.0 3153.0 -20.0 0 1,687 +0
Total Volume and Open Interest 10,063 180,266 +8,268
GSCI(CME)
May00 000501 203.25 206.20 202.70 205.85 +2.35 402 39,352 +308
Jun00 000501 204.40 204.40 202.00 204.40 +2.20 25 91 +40
Jul00 000501 203.90 203.90 201.70 203.90 +2.10      
Total Volume and Open Interest      
Bridge CRB Index(NYBOT)
Jun00 000501 213.50 216.50 213.50 216.20 +3.40 135 1,201 +6
Aug00 000501 215.70 217.00 215.70 217.00 +3.40 2 1,070 +0
Nov00 000501 217.50 218.50 217.50 217.80 +3.40 0 527 +0
Total Volume and Open Interest 137 2,799 +6
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

Most quote charts don't cover this period on their long-term charts...  Amazing, the dollar went from 85 area in 1979-1980 to 164 area in early 1985..
Dollar index just traded at 110.25: https://mrci.com/pdf/dxc.pdf