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 May 02, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000502 556.00 560.00 553.00 554.25 -0.75 7,761 5,910 -1,466
Jul00 000502 568.00 573.00 564.50 565.50 -2.25 71,668 101,526 +3,806
Aug00 000502 571.00 575.00 567.00 568.00 -2.25 5,741 11,508 +1,894
Sep00 000502 571.50 578.00 569.50 571.00 -1.75 1,908 7,198 -172
Nov00 000502 579.50 585.50 575.50 576.75 -2.75 19,308 50,303 +3,200
Jan01 000502 585.00 590.50 583.25 584.50 -2.75 860 4,360 +109
Mar01 000502 592.00 595.00 589.50 590.00 -3.00 325 3,340 +129
Total Volume and Open Interest 108,868 190,859 +8,167
Soybean Meal(CBOT)
May00 000502 181.50 182.70 180.60 181.20 -0.40 4,843 11,754 -2,221
Jul00 000502 181.40 182.80 180.40 180.80 -0.60 22,577 67,925 +2,856
Aug00 000502 181.50 182.80 180.50 180.70 -0.50 2,307 13,237 +194
Sep00 000502 182.00 182.80 180.80 180.80 -0.50 911 7,897 +331
Oct00 000502 181.70 182.50 180.70 180.90 -0.50 1,055 8,052 +330
Dec00 000502 182.70 184.50 182.50 182.80 -0.10 4,794 16,122 +205
Jan01 000502 183.80 183.90 182.50 182.60 -0.30 301 1,246 -34
Mar01 000502 184.50 184.50 183.10 183.10 -0.40 90 2,108 +29
Total Volume and Open Interest 36,929 129,997 +1,740
Soybean Oil(CBOT)
May00 000502 18.15 18.33 18.06 18.15 -0.01 4,301 5,890 -1,431
Jul00 000502 18.60 18.78 18.46 18.54 -0.05 18,594 64,790 -552
Aug00 000502 18.80 18.95 18.65 18.70 -0.04 729 14,150 -64
Sep00 000502 18.95 19.10 18.85 18.87 -0.01 673 11,144 +160
Oct00 000502 19.20 19.25 19.02 19.03 -0.04 348 6,919 +179
Dec00 000502 19.52 19.65 19.29 19.38 -0.06 3,317 20,788 -115
Jan01 000502 19.75 19.75 19.55 19.66 -0.10 251 8,120 -69
Mar01 000502 19.90 19.95 19.85 19.86 -0.04 443 3,206 +335
Total Volume and Open Interest 28,656 140,727 -1,557
Canola(WCE)
May00 000502 278.5 279.0 275.6 276.0 -1.0 1,012 1,907 -1,210
Jul00 000502 283.0 285.0 281.1 281.1 -0.9 7,642 30,715 +1,210
Aug00 000502 283.9 283.9 283.9 283.9 -0.1 1 2,829 +1
Sep00 000502 288.0 288.9 287.0 287.0 -1.0 0 653 +0
Nov00 000502 292.5 295.0 291.5 291.5 -1.2 5,283 21,681 +1,522
Total Volume and Open Interest 14,314 61,466 +1,700
Corn(CBOT)
May00 000502 235.75 240.00 235.75 237.50 +2.00 17,406 18,279 -2,205
Jul00 000502 244.50 249.00 244.50 246.25 +2.25 80,514 250,301 +3,240
Sep00 000502 252.25 256.75 252.25 253.75 +1.75 9,153 54,546 +1,582
Nov00 000502 261.00 261.00 259.00 259.25 +1.50 65 941 +4
Dec00 000502 262.00 265.50 261.75 262.75 +1.00 25,869 121,809 +4,731
Jan01 000502 266.00 268.50 266.00 267.00 +1.50 0 91 +0
Total Volume and Open Interest 134,857 471,693 +8,111
Wheat(CBOT)
May00 000502 251.50 255.50 251.50 254.25 +3.25 4,986 4,506 -313
Jul00 000502 264.75 268.50 264.00 265.75 +1.00 35,787 81,804 -1,690
Sep00 000502 275.50 279.50 275.50 277.50 +1.00 3,343 14,898 -122
Dec00 000502 291.50 295.50 291.50 292.25 +0.50 3,715 19,798 +594
Mar01 000502 305.00 308.00 305.00 305.75 +0.50 549 4,113 +372
Total Volume and Open Interest 48,428 126,373 -1,121
Wheat(KCBT)
May00 000502 278.00 282.00 278.00 281.00 +1.75 1,050 1,633 -1,131
Jul00 000502 287.50 293.00 287.50 290.25 +0.50 9,381 43,119 +845
Sep00 000502 300.00 303.50 300.00 301.25 +0.25 1,515 6,917 +196
Dec00 000502 313.50 317.50 313.50 315.75 +0.50 346 8,980 +45
Mar01 000502 327.00 329.50 327.00 328.50 +1.50 33 942 +33
Total Volume and Open Interest 12,326 62,089 -11
Wheat(MGE)
May00 000502 327.00 330.00 327.00 328.25 +1.25 812 1,151 -556
Jul00 000502 332.00 336.50 332.00 335.25 +3.25 4,671 13,010 +990
Sep00 000502 342.00 344.50 341.00 343.00 +1.50 687 6,232 +35
Dec00 000502 353.00 355.50 353.00 354.00 +0.75 264 2,382 +59
Mar01 000502 364.50 365.00 364.50 365.00 +1.00 12 248 +2
Total Volume and Open Interest 6,447 23,070 +531
Oats(CBOT)
May00 000502 129.00 131.00 129.00 130.50 +1.00 228 452 -109
Jul00 000502 126.75 127.50 125.75 126.50 unch 1,670 11,398 +383
Sep00 000502 129.00 130.00 128.50 129.00 +0.50 146 2,415 +57
Dec00 000502 133.50 134.00 132.75 134.00 +0.50 273 4,088 +36
Total Volume and Open Interest 2,328 18,705 +378
Rough Rice(CBOT)
May00 000502 5.26 5.26 5.15 5.15 -0.11 68 55 -440
Jul00 000502 5.58 5.58 5.40 5.41 -0.14 260 3,911 +109
Sep00 000502 6.27 6.27 6.18 6.21 -0.06 21 732 +13
Nov00 000502 6.36 6.36 6.33 6.33 -0.06 18 1,151 +8
Total Volume and Open Interest 369 6,123 -312
Live Cattle(CME)
Jun00 000502 68.850 69.050 68.725 68.900 +0.175 6,978 55,846 -800
Aug00 000502 69.175 69.575 69.175 69.400 +0.225 2,228 29,149 +493
Oct00 000502 71.975 72.200 71.925 72.100 +0.125 1,137 18,200 +181
Dec00 000502 73.575 73.775 73.550 73.650 +0.125 304 7,272 +98
Feb01 000502 74.700 74.850 74.700 74.800 +0.075 80 3,461 +37
Apr01 000502 76.750 76.900 76.750 76.900 +0.100 100 3,924 +54
Total Volume and Open Interest 11,156 118,170 +17
Feeder Cattle(CME)
May00 000502 84.450 84.500 84.075 84.200 -0.150 863 6,971 -301
Aug00 000502 85.700 85.825 85.300 85.475 -0.250 1,316 7,496 +393
Sep00 000502 85.800 85.850 85.400 85.600 -0.250 135 1,950 +38
Oct00 000502 86.425 86.475 86.100 86.250 -0.200      
Nov00 000502 87.600 87.600 87.175 87.325 -0.225 100 1,422 +63
Jan01 000502 87.700 87.750 87.450 87.575 -0.350 34 632 +3
Mar01 000502 87.250 87.300 87.250 87.300 -0.200      
Total Volume and Open Interest 2,682 20,486 +244
Lean Hogs(CME)
Jun00 000502 76.525 76.650 76.125 76.275 -0.175 3,581 34,413 -490
Jul00 000502 74.050 74.250 73.750 73.950 -0.250 1,266 11,130 -29
Aug00 000502 69.900 69.975 69.500 69.675 -0.300 1,178 10,334 +155
Oct00 000502 61.600 61.775 61.150 61.350 -0.400 190 5,272 +36
Dec00 000502 59.075 59.150 58.825 58.925 -0.250 154 3,768 +47
Feb01 000502 58.925 58.950 58.450 58.600 -0.400 81 987 +45
Apr01 000502 57.000 57.050 56.700 56.700 -0.300 1 167 +0
Jun01 000502 64.800 64.800 64.600 64.800 -0.050 1 24 +1
Total Volume and Open Interest 6,452 66,095 -235
Pork Bellies(CME)
May00 000502 99.000 99.300 98.800 98.975 -0.675 998 2,884 -352
Jul00 000502 95.600 96.325 95.550 95.625 -0.825 1,023 3,069 +247
Aug00 000502 93.300 93.325 92.500 92.500 -1.025 85 685 +7
Feb01 000502 78.000 78.650 78.000 78.000 unch 3 68 +2
Mar01 000502 78.650 78.650 78.650 78.650 +1.000 0 2 +0
Total Volume and Open Interest 2,109 6,708 -96
Cocoa(NYBOT)
May00 000502 784 784 756 763 -1 25 47 -46
Jul00 000502 802 810 796 797 +6 3,858 42,229 +244
Sep00 000502 830 836 826 827 +7 1,102 24,257 +614
Dec00 000502 868 874 860 861 +6 126 13,425 -34
Mar01 000502 905 906 899 899 +7 2 8,138 +1
May01 000502 922 922 922 922 +5 0 5,456 +0
Jul01 000502 949 949 949 949 +5 0 6,997 +0
Total Volume and Open Interest 5,438 106,938 +1,104
Coffee "C"(NYBOT)
May00 000502 100.00 100.25 98.00 99.10 -1.20 276 1,486 -674
Jul00 000502 103.00 103.00 100.30 102.50 -1.05 8,718 29,721 -321
Sep00 000502 105.75 106.00 103.50 105.35 -1.20 931 11,905 -3
Dec00 000502 109.75 109.75 107.50 109.10 -1.15 222 4,918 +20
Mar01 000502 113.50 113.50 111.35 112.75 -1.15 46 1,513 +0
May01 000502 114.50 114.50 114.50 114.50 -1.30 2 131 +0
Total Volume and Open Interest 10,198 49,697 -976
Orange Juice(NYBOT)
May00 000502 82.45 83.60 82.25 83.60 +1.35 335 1,510 -170
Jul00 000502 83.25 84.45 82.90 84.40 +0.70 4,215 13,273 -560
Sep00 000502 83.35 84.25 83.10 84.25 +0.65 216 4,551 +86
Nov00 000502 83.25 84.00 83.25 84.00 +0.50 40 2,941 +18
Jan01 000502 83.75 84.25 83.75 84.25 +0.50 12 1,021 +11
Total Volume and Open Interest 4,835 24,490 -618
Sugar #11(NYBOT)
Jul00 000502 6.50 6.56 6.38 6.40 -0.13 10,740 113,990 +1,086
Oct00 000502 6.73 6.78 6.59 6.60 -0.17 4,921 36,353 -269
Mar01 000502 6.90 6.95 6.80 6.81 -0.11 1,987 23,852 +833
May01 000502 6.96 6.96 6.86 6.89 -0.14 148 3,919 +29
Jul01 000502 6.90 6.95 6.89 6.91 -0.14 0 2,450 +0
Total Volume and Open Interest 17,990 186,646 +1,808
London Cocoa(LCE)
May00 000502 579 587 578 583 +6 845 19,065 +136
Jul00 000502 582 590 582 588 +7 3,434 41,757 +576
Sep00 000502 605 609 604 609 +7 595 28,928 +108
Dec00 000502 638 644 638 643 +7 1,046 30,085 +292
Mar01 000502 652 658 651 657 +6 284 23,150 +223
May01 000502 672 672 672 672 +6 300 9,204 -153
Jul01 000502 686 686 686 686 +6 0 4,919 +0
Total Volume and Open Interest 6,984 169,490 +1,497
London Coffee(LCE)
May00 000502 958.00 958.00 936.00 945.00 +33.00 6,607 3,731 -3,840
Jul00 000502 978.00 985.00 956.00 965.00 +22.00 6,103 39,373 +3,157
Sep00 000502 991.00 995.00 967.00 975.00 +18.00 1,346 13,737 +661
Nov00 000502 1005.00 1008.00 992.00 993.00 +18.00 233 5,271 +159
Jan01 000502 1010.00 1018.00 1006.00 1006.00 +16.00 209 1,592 +162
Mar01 000502 1030.00 1030.00 1019.00 1019.00 +14.00 0 765 +0
Total Volume and Open Interest 14,498 64,499 +299
London Sugar(LCE)
May00 000414 190.80 194.60 188.00 189.50 -1.30 2,157 2,521 -1,172
Aug00 000502 196.10 197.10 194.40 194.40 -3.70 3,168 24,886 -1,494
Oct00 000502 197.60 197.60 195.10 195.10 -4.00 818 10,424 -78
Dec00 000502 198.10 198.10 197.10 197.10 -3.80 18 915 +16
Mar01 000502 200.00 200.20 200.00 200.10 -4.70 4 1,584 +2
Total Volume and Open Interest 4,010 39,769 -1,552
Cotton(NYBOT)
May00 000502 56.10 57.75 56.10 57.75 +1.45 28 275 -9
Jul00 000502 56.80 59.08 56.80 58.95 +1.78 6,228 32,386 +48
Oct00 000502 58.60 60.00 58.60 60.00 +1.46 90 1,489 +4
Dec00 000502 59.58 60.55 59.50 60.50 +1.05 1,738 14,631 +428
Mar01 000502 60.65 61.55 60.65 61.55 +0.97 330 1,708 +23
May01 000502 61.25 62.20 61.25 62.20 +1.05 78 904 +26
Total Volume and Open Interest 8,492 51,834 +520
Lumber(CME)
May00 000502 301.0 303.0 295.3 295.9 -5.9 246 1,452 -22
Jul00 000502 308.6 311.7 304.7 304.7 -4.5 405 1,303 +78
Sep00 000502 310.5 310.9 305.5 305.8 -4.0 61 284 +27
Nov00 000502 305.5 308.0 303.1 303.1 -1.6 2 90 +0
Total Volume and Open Interest 715 3,133 +83
Crude Oil(NYM)
Jun00 000502 25.95 27.08 25.95 26.89 +1.02 29,437 103,148 -377
Jul00 000502 25.74 26.72 25.70 26.46 +0.86 14,720 61,586 +1,867
Aug00 000502 25.30 26.23 25.30 26.00 +0.75 4,750 40,350 +399
Sep00 000502 25.07 25.80 25.07 25.60 +0.65 2,461 22,853 -155
Oct00 000502 25.05 25.29 25.05 25.23 +0.56 768 18,638 -19
Nov00 000502 24.80 25.02 24.73 24.88 +0.49 2,188 15,480 -214
Dec00 000502 24.25 24.85 24.25 24.55 +0.43 3,580 39,028 +594
Jan01 000502 24.25 24.35 24.25 24.25 +0.39 422 14,839 -107
Feb01 000502 23.90 24.10 23.90 23.96 +0.36 105 6,115 -6
Mar01 000502 23.67 23.67 23.67 23.67 +0.33 85 6,906 -31
Total Volume and Open Interest 59,230 428,295 +2,347
Heating Oil(NYM)
Jun00 000502 68.15 70.00 67.75 69.47 +2.03 13,512 104,163 -1,008
Jul00 000502 66.50 68.50 66.30 68.27 +2.42 3,422 17,372 -168
Aug00 000502 66.20 67.92 66.20 67.92 +2.27 1,018 8,057 -133
Sep00 000502 66.80 68.32 66.80 68.32 +2.17 585 6,401 -47
Oct00 000502 68.00 68.62 67.80 68.62 +2.07 190 4,261 +61
Nov00 000502 68.30 68.87 68.20 68.87 +2.02 346 5,958 +86
Dec00 000502 67.80 69.02 67.75 69.02 +1.92 705 14,687 +226
Jan01 000502 68.40 68.87 68.15 68.87 +1.82 253 5,957 -13
Feb01 000502 66.90 67.87 66.90 67.87 +1.77 87 3,954 +22
Mar01 000502 64.80 65.57 64.50 65.57 +1.72 7 2,159 +0
Total Volume and Open Interest 13,512 104,163 -1,008
Unleaded Gas(NYM)
Jun00 000502 83.80 88.80 83.70 88.62 +5.35 13,194 35,478 +466
Jul00 000502 81.90 84.75 81.80 84.60 +3.74 6,872 14,434 -1,833
Aug00 000502 80.00 80.92 79.50 80.92 +2.77 3,207 15,794 -69
Sep00 000502 76.40 77.60 76.40 77.60 +2.20 1,754 14,712 +77
Oct00 000502 72.00 73.10 72.00 73.10 +1.70 385 7,846 +179
Nov00 000502 70.50 70.90 70.10 70.90 +1.35 441 3,651 +201
Dec00 000502 69.35 69.35 69.35 69.35 +1.21 221 1,654 -214
Jan01 000502 67.70 68.20 67.70 68.20 +0.95 251 260 +183
Total Volume and Open Interest 27,733 93,850 -3,623
Natural Gas(NYM)
Jun00 000502 3.230 3.240 3.165 3.217 +0.001 29,045 68,991 -198
Jul00 000502 3.240 3.260 3.185 3.235 -0.001 7,552 25,359 +773
Aug00 000502 3.250 3.265 3.200 3.244 +0.001 3,893 24,651 +789
Sep00 000502 3.250 3.250 3.200 3.239 +0.003 1,551 24,398 +592
Oct00 000502 3.250 3.270 3.210 3.249 +0.004 2,336 21,865 +518
Nov00 000502 3.330 3.355 3.315 3.337 +0.009 883 15,949 +128
Dec00 000502 3.420 3.440 3.395 3.427 +0.012 631 21,786 +73
Jan01 000502 3.430 3.460 3.410 3.440 +0.012 1,017 16,034 +364
Total Volume and Open Interest 51,545 320,383 +4,646
Brent Crude Oil(IPE)
Jun00 000502 24.10 25.37 24.05 25.08 +1.19 39,063 59,393 -5,573
Jul00 000502 23.92 24.94 23.86 24.71 +1.01 23,359 55,767 +3,211
Aug00 000502 23.74 24.63 23.64 24.40 +0.85 11,502 31,137 +3,955
Sep00 000502 23.50 24.30 23.42 24.08 +0.75 5,450 19,374 +1,526
Oct00 000502 23.49 24.10 23.49 23.87 +0.70 1,441 13,011 +552
Nov00 000502 23.44 23.80 23.34 23.67 +0.64 1,199 6,490 +546
Dec00 000502 22.93 23.60 22.88 23.43 +0.55 4,711 29,350 +1,926
Jan01 000502 22.70 23.12 22.70 23.12 +0.49 55 10,830 +55
Total Volume and Open Interest 87,535 269,447 +6,553
Gas Oil(IPE)
May00 000502 212.00 216.25 208.50 216.00 +4.50 10,622 23,236 +817
Jun00 000502 203.25 208.25 201.25 208.25 +5.25 8,511 24,342 -134
Jul00 000502 199.50 205.00 199.00 204.75 +5.25 3,064 11,696 +753
Aug00 000502 200.50 204.75 199.25 204.75 +5.00 1,998 8,044 +375
Sep00 000502 205.75 205.75 205.75 205.75 +5.00 732 4,705 +288
Oct00 000502 201.75 206.75 201.75 206.75 +5.00 371 2,044 +346
Nov00 000502 202.50 207.50 202.25 207.50 +5.00 346 2,585 +346
Dec00 000502 203.00 208.00 202.75 208.00 +5.00 1,515 15,721 +275
Total Volume and Open Interest 27,209 95,518 +3,116
US Dollar Index(NYBOT)
Jun00 000502 109.43 110.45 109.38 110.13 +0.63 1,450 6,693 +646
Sep00 000502 109.24 110.00 109.24 109.76 +0.64 18 2,040 +1
Dec00 000502 109.39 109.39 109.39 109.39 +0.65 2 2 +1
Total Volume and Open Interest 1,470 8,735 +648
Australian Dollar(IMM)
Jun00 000502 58.63 58.77 58.52 58.59 +0.39 2,708 25,611 +569
Sep00 000502 58.75 58.75 58.64 58.64 +0.39 6 23 +2
Dec00 000502 58.80 58.80 58.69 58.69 +0.39 7 56 +0
Total Volume and Open Interest 2,721 25,955 +571
British Pound(IMM)
Jun00 000502 156.46 156.76 155.80 155.98 +0.68 9,413 52,569 +700
Sep00 000502 156.80 157.10 156.00 156.18 +0.68 84 95 +11
Dec00 000502 156.44 157.20 156.44 156.44 +0.68 0 231 +0
Total Volume and Open Interest 9,497 52,895 +711
Canadian Dollar(IMM)
Jun00 000502 67.78 67.85 67.30 67.35 -0.34 6,017 59,671 +104
Sep00 000502 67.96 67.97 67.45 67.50 -0.34 295 7,239 +30
Dec00 000502 68.10 68.10 67.64 67.66 -0.34 20 1,755 +6
Mar01 000502 67.82 67.82 67.82 67.82 -0.34 0 440 +0
Total Volume and Open Interest 6,332 69,201 +140
Japanese Yen(IMM)
Jun00 000502 92.72 92.98 92.49 92.85 +0.30 17,902 80,249 +3,207
Sep00 000502 94.33 94.52 94.08 94.39 +0.30 177 907 +20
Dec00 000502 96.05 96.10 96.00 96.00 +0.30 11 498 +0
Total Volume and Open Interest 18,090 81,734 +3,227
Swiss Franc(IMM)
Jun00 000502 58.65 58.85 58.23 58.46 -0.42 5,214 45,211 -249
Sep00 000502 59.18 59.32 58.76 58.96 -0.41 25 253 -2
Dec00 000502 59.52 59.52 59.30 59.45 -0.40 0 20 +0
Total Volume and Open Interest 5,239 45,485 -251
EuroFX(IMM)
Jun00 000502 91.42 91.57 90.62 91.04 -0.92 10,772 69,493 +1,939
Sep00 000502 91.99 92.10 91.25 91.61 -0.91 27 1,396 +21
Dec00 000502 92.18 92.18 91.85 92.18 -0.90 2 70 +1
Total Volume and Open Interest 10,801 70,968 +1,961
Mexican Peso(IMM)
Jun00 000502 10615.0 10615.0 10570.0 10588.0 -35.0 11,669 15,184 +436
Sep00 000502 10345.0 10345.0 10333.0 10333.0 -35.0 28 2,391 -9
Total Volume and Open Interest 11,710 18,961 +438
30-Year T-Bonds(CBOT)
Jun00 000502 96~13 96~15 95~24 95~27 -0~20 101,861 458,440 -3,897
Sep00 000502 96~04 96~09 95~18 95~20 -0~21 1,034 7,406 +372
Dec00 000502 95~19 95~19 95~19 95~19 -0~21 25 2,130 +25
Total Volume and Open Interest 102,920 468,186 -3,500
Municipal Bonds(CBOT)
Jun00 000502 93~08 93~13 93~00 93~02 -0~08 927 23,436 +283
Sep00 000502 92~12 92~12 92~12 92~12 -0~08 0 2 +0
Total Volume and Open Interest 927 23,438 +283
10-Year T-Notes(CBOT)
Jun00 000502 96~225 96~275 96~130 96~140 -0~090 70,754 612,904 -5,361
Sep00 000502 96~120 96~180 96~060 96~065 -0~085 1,474 7,806 -76
Total Volume and Open Interest 72,228 620,710 -5,437
5-Year T-Notes(CBOT)
Jun00 000502 97~160 97~215 97~125 97~150 -0~030 39,867 421,427 +343
Sep00 000502 97~165 97~180 97~115 97~125 -0~040 9 11,574 +229
Total Volume and Open Interest 39,876 433,001 +572
2 Year T-Notes(CBOT)
Jun00 000502 98~074 98~083 98~072 98~074 -0~005 1,558 45,691 -641
Sep00 000502 98~080 98~080 98~080 98~080 -0~005 3 1 -2
Total Volume and Open Interest 1,561 45,692 -643
3-Mth T-Bills(IMM)
Jun00 000502 94.03 94.04 94.00 94.00 -0.01 12 709 -6
Total Volume and Open Interest 22 709 -6
Eurodollars(IMM)
Jun00 000502 93.190 93.205 93.185 93.195 -0.010 33,740 510,835 -7,519
Sep00 000502 92.885 92.920 92.885 92.895 -0.005 68,792 543,724 -2,772
Dec00 000502 92.680 92.720 92.665 92.675 -0.020 47,500 455,626 +2,998
Mar01 000502 92.650 92.695 92.645 92.665 unch 33,408 359,253 +1,367
Jun01 000502 92.595 92.635 92.590 92.605 -0.005 16,156 229,553 +967
Sep01 000502 92.590 92.630 92.585 92.595 -0.010 15,417 189,939 +1,404
Dec01 000502 92.570 92.610 92.570 92.570 -0.020 8,005 134,771 +236
Mar02 000502 92.650 92.675 92.640 92.645 -0.020 7,947 121,880 +2,628
Jun02 000502 92.660 92.680 92.645 92.650 -0.025 3,036 87,923 -430
Sep02 000502 92.680 92.690 92.655 92.655 -0.030 4,550 90,541 +331
Dec02 000502 92.620 92.650 92.605 92.610 -0.040 2,686 74,501 +1,157
Mar03 000502 92.680 92.710 92.660 92.665 -0.045 4,695 69,128 +1,407
Total Volume and Open Interest 255,050 3,285,940 +1,747
3-Mth Euro-Yen(IMM)
Jun00 000502 99.86 99.86 99.86 99.86 unch 139 15,884 -103
Sep00 000502 99.75 99.75 99.75 99.75 unch 115 19,506 +0
Dec00 000502 99.57 99.58 99.57 99.58 +0.01 264 14,611 -713
Mar01 000502 99.44 99.44 99.44 99.44 unch 224 21,570 -70
Jun01 000502 99.29 99.29 99.29 99.29 unch 0 4,669 +70
Sep01 000502 99.14 99.14 99.14 99.14 unch 20 14,212 -20
Dec01 000502 99.00 99.00 99.00 99.00 unch 0 1,859 +500
Mar02 000502 98.88 98.88 98.88 98.88 unch 0 1,301 +0
Jun02 000502 98.67 98.67 98.67 98.67 unch 0 79 +0
Sep02 000502 98.45 98.45 98.45 98.45 unch 0 30 +0
Total Volume and Open Interest 762 93,751 -336
3-Mth Euro-Yen(SIMEX)
Jun00 000502 99.86 99.86 99.86 99.86 unch 1,255 0 -84,279
Sep00 000502 99.75 99.75 99.74 99.75 unch 2,840 0 -75,927
Dec00 000502 99.57 99.58 99.57 99.57 unch 2,624 0 -76,688
Mar01 000502 99.43 99.44 99.43 99.44 unch 1,737 0 -79,494
Jun01 000502 99.29 99.31 99.29 99.29 unch 1,242 0 -58,571
Sep01 000502 99.14 99.15 99.14 99.14 unch 465 0 -61,292
Dec01 000502 99.00 99.00 99.00 99.00 unch      
Mar02 000502 98.89 98.89 98.88 98.88 unch      
Total Volume and Open Interest      
German Euro-Bund(EUREX)
Jun00 000502 104.85 104.99 104.60 104.69 -0.34 514,092 694,769 +20,267
Sep00 000502 104.44 104.50 104.24 104.26 -0.34 2,037 40,819 +2,813
Dec00 000502 103.84 103.84 103.84 103.84 -0.31 0 2,368 +197
Total Volume and Open Interest 516,129 737,956 +23,277
German Euro-Bobl(EUREX)
Jun00 000502 103.22 103.28 102.95 102.97 -0.30 196,617 322,281 +5,552
Sep00 000502 102.94 102.94 102.86 102.86 -0.30 0 4,183 +91
Dec00 000502 102.27 102.27 102.27 102.27 -0.30 0 496 +0
Total Volume and Open Interest 196,617 326,960 +5,643
Long Gilt(LIFFE)
Jun00 000502 113~22 113~23 113~08 113~16 -0~06 20,887 62,985 -2,453
Sep00 000502 113~10 113~15 113~10 113~12 -0~06 0 455 +0
Total Volume and Open Interest 22,411 63,440 -2,453
3-Mth Short Sterling(LIFFE)
Jun00 000502 93.64 93.64 93.61 93.63 -0.01 22,758 201,459 +1,510
Sep00 000502 93.46 93.48 93.44 93.47 unch 45,916 203,469 +3,023
Dec00 000502 93.33 93.35 93.31 93.35 +0.01 22,819 113,481 -96
Total Volume and Open Interest 132,257 1,005,817 +210,222
3-Mth Euribor(LIFFE)
Jun00 000502 95.750 95.765 95.675 95.675 -0.080 56,615 307,974 -4,791
Sep00 000502 95.480 95.480 95.380 95.385 -0.090 65,068 294,841 -3,581
Dec00 000502 95.230 95.235 95.105 95.110 -0.120 33,592 184,506 +1,095
Total Volume and Open Interest 227,383 1,261,918 -5,902
3-Mth Aus T-Bills(SFE)
Jun00 000502 93.53 93.59 93.52 93.58 +0.03 12,726 197,670 +2,599
Sep00 000502 93.18 93.27 93.16 93.27 +0.07 28,166 153,572 +14,083
Dec00 000502 93.08 93.14 93.04 93.14 +0.05 3,701 45,114 +1,069
Mar01 000502 92.96 93.06 92.96 93.06 +0.06 673 19,243 -619
Jun01 000502 92.88 92.99 92.88 92.99 +0.07 124 14,217 -696
Sep01 000502 92.81 92.91 92.81 92.91 +0.07 107 8,471 -276
Dec01 000502 92.79 92.86 92.78 92.85 +0.05 102 5,815 -207
Mar02 000502 92.77 92.83 92.75 92.83 +0.05 20 5,075 -52
Jun02 000502 92.73 92.79 92.73 92.79 +0.05 8 2,404 -142
Sep02 000502 92.71 92.77 92.71 92.77 +0.06 27 2,152 -84
Total Volume and Open Interest 45,689 457,520 +15,638
10-Year Aus T-Bonds(SFE)
Jun00 000502 93.48 93.52 93.46 93.51 +0.01 682 179,529 +1,397
Sep00 000502 93.35 93.35 93.35 93.35 -0.02      
Total Volume and Open Interest 682 179,529 +1,397
3-Year Aus T-Bonds(SFE)
Jun00 000502 93.42 93.49 93.38 93.49 +0.04 1,309 356,731 -438
Sep00 000502 93.32 93.32 93.32 93.32 +0.04      
Total Volume and Open Interest 1,309 356,731 -438
Gold(CMX)
Jun00 000502 276.6 277.9 275.9 277.0 +2.2 16,303 91,364 +1,274
Aug00 000502 279.5 280.8 278.9 279.7 +2.2 710 15,644 +74
Oct00 000502 282.5 282.5 282.5 282.5 +2.3 227 4,112 +53
Dec00 000502 285.0 286.0 284.2 285.3 +2.3 83 20,106 +17
Feb01 000502 287.3 287.7 287.3 287.7 +2.3 788 8,278 +605
Apr01 000502 290.5 290.5 290.5 290.5 +2.5 10 3,375 +0
Total Volume and Open Interest 18,139 166,998 +2,018
Silver(CMX)
May00 000502 503.0 504.5 501.0 502.5 unch 746 1,102 -993
Jul00 000502 507.0 509.5 506.0 507.7 unch 10,227 55,225 -1,031
Sep00 000502 514.0 514.0 511.0 511.7 -0.1 251 3,577 +56
Dec00 000502 515.0 518.5 515.0 516.0 -0.1 43 7,368 -15
Mar01 000502 518.4 518.4 518.4 518.4 -0.1 0 898 +0
Total Volume and Open Interest 11,273 72,611 -1,982
Platinum(NYM)
Jul00 000502 489.0 494.0 481.1 483.2 -15.1 1,461 7,487 +186
Oct00 000502 472.0 472.0 465.2 465.2 -13.1 14 645 +4
Jan01 000502 454.2 454.2 454.2 454.2 -13.1      
Total Volume and Open Interest 1,475 8,150 +190
Palladium(NYME)
Jun00 000502 630.00 630.00 588.00 599.00 -31.00 95 2,313 -2
Sep00 000502 596.00 596.00 596.00 596.00 -30.00 26 141 +18
Dec00 000502 589.00 589.00 589.00 589.00 -30.00      
Total Volume and Open Interest 121 2,464 +16
Copper(CMX)
May00 000502 79.90 82.05 79.90 81.75 +2.25 879 6,831 -624
Jul00 000502 80.15 82.55 80.10 82.15 +2.15 2,346 37,510 -270
Sep00 000502 81.00 82.70 80.85 82.50 +1.95 119 6,276 +28
Dec00 000502 81.75 83.50 81.70 83.10 +1.85 55 5,530 +15
Mar01 000502 83.60 83.60 83.60 83.60 +1.65 0 1,767 +0
Total Volume and Open Interest 3,485 69,899 -839
DJIA Index(CBOT)
Jun00 000502 10850 10890 10750 10775 -92 11,398 16,544 -120
Sep00 000502 10987 10987 10915 10915 -92 11 552 +19
Dec00 000502 11067 11067 11067 11067 -92 0 1,680 -20
Total Volume and Open Interest 11,409 18,782 -121
S & P 500(CME)
Jun00 000502 1466.00 1478.00 1449.00 1450.50 -26.40 65,371 370,904 -640
Sep00 000502 1488.50 1498.50 1471.00 1471.50 -26.90 180 6,357 -36
Dec00 000502 1509.90 1522.40 1494.00 1494.00 -27.90 247 3,370 +27
Mar01 000502 1517.00 1546.40 1517.00 1517.00 -28.90 56 358 +36
Total Volume and Open Interest 65,863 381,372 -611
S & P 500 E-Mini(Globex)
Jun00 000502 1476.50 1478.75 1449.00 1450.50 -26.50 70,711 34,949 -126
Sep00 000502 1482.00 1482.00 1471.50 1471.50 -27.00 1 14 +0
Total Volume and Open Interest 70,712 34,963 -126
NASDAQ 100(CME)
Jun00 000502 3828.00 3858.00 3630.00 3638.00 -229.00 17,727 38,373 +1,166
Sep00 000502 3691.00 3691.00 3691.00 3691.00 -229.00 6 90 -1
Dec00 000502 3748.00 3748.00 3748.00 3748.00 -229.00 2 10 +0
Total Volume and Open Interest 17,735 38,473 +1,165
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000502 3866.0 3887.0 3636.0 3643.5 -223.5 31,114 18,290 +777
Sep00 000502 3691.0 3691.0 3691.0 3691.0 -229.0 0 3 +0
Total Volume and Open Interest 31,114 18,293 +777
NYSE Composite(NYBOT)
Jun00 000502 651.00 655.50 646.25 647.30 -6.35 426 2,240 -18
Sep00 000502 655.40 655.40 655.40 655.40 -6.35 0 518 +268
Dec00 000502 663.50 663.50 663.50 663.50 -6.35 0 252 +2
Total Volume and Open Interest 326 1,565 -430
S & P Midcap 400(CME)
Jun00 000502 489.50 491.40 476.50 476.55 -15.20 1,165 12,511 +50
Sep00 000502 482.05 482.05 482.05 482.05 -15.20 0 2 +0
Dec00 000502 488.05 488.05 488.05 488.05 -15.20      
Total Volume and Open Interest 1,165 12,513 +50
Russell 2000(CME)
Jun00 000502 517.00 524.25 504.00 504.75 -18.50 1,961 13,836 -260
Sep00 000502 511.00 511.00 511.00 511.00 -18.50 0 4 +0
Dec00 000502 518.55 518.55 518.55 518.55 -18.50      
Total Volume and Open Interest 1,961 13,840 -260
Value Line(KCBT)
Jun00 000502 1083.00 1088.00 1062.50 1062.50 -29.00 34 157 +8
Total Volume and Open Interest 34 158 +8
Nikkei 225(CME)
Jun00 000502 18475 18555 18330 18335 -255 953 15,807 -61
Sep00 000502 18335 18335 18330 18335 -255 0 5 +0
Total Volume and Open Interest 953 15,813 -61
Nikkei 225(SIMEX)
Jun00 000502 18550 18580 18400 18475 +80 8,855 104,915 -418
Sep00 000502 18500 18500 18500 18500 +90 0 10,778 +0
Dec00 000502 18470 18470 18470 18470 +80 0 2,063 +0
Total Volume and Open Interest 36,805 129,997 +1,740
CAC 40(MATIF)
May00 000502 6442.0 6582.0 6442.0 6530.0 +96.0 64,253 120,052 +6,687
Jun00 000502 6443.5 6565.0 6443.5 6548.0 +126.0 2,547 56,780 +370
Jul00 000502 6568.0 6568.0 6568.0 6568.0 +124.0      
Total Volume and Open Interest 120,670 222,834  
DAX Index(EUREX)
Jun00 000502 7495.0 7591.5 7490.0 7580.0 +119.0 29,642 382,057 +3,857
Sep00 000502 7568.0 7658.0 7568.0 7655.5 +119.5 198 680 -4
Dec00 000502 7653.0 7737.0 7652.5 7737.0 +121.0 56 361 -15
Total Volume and Open Interest 29,896 383,098 +3,838
FT-SE 100(LIFFE)
Jun00 000502 6400.00 6456.50 6348.00 6415.00 +42.00 41,454 215,077 +1,798
Sep00 000502 6500.00 6500.00 6420.00 6482.00 +45.50 21 1,706 +1
Dec00 000502 6566.00 6566.00 6566.00 6566.00 +48.00 0 275 +0
Total Volume and Open Interest 41,475 217,058 +1,799
SPI 200(SFE)
Jun00 000502 3131.0 3148.0 3122.0 3146.0 +32.0 6,790 157,513 -15,768
Sep00 000502 3147.0 3163.0 3147.0 3163.0 +31.0 6 4,250 -74
Dec00 000502 3185.0 3185.0 3185.0 3185.0 +32.0 0 1,687 +0
Total Volume and Open Interest 6,796 164,424 -15,842
GSCI(CME)
May00 000502 206.10 211.15 206.10 210.50 +4.65 133 39,548 +196
Jun00 000502 208.30 209.10 208.30 208.80 +4.40 15 91 +0
Jul00 000502 208.00 208.00 208.00 208.00 +4.10      
Total Volume and Open Interest      
Bridge CRB Index(NYBOT)
Jun00 000502 216.40 217.75 216.35 217.10 +0.90 1,256 1,823 +622
Aug00 000502 217.50 218.30 217.30 217.90 +0.90 15 1,076 +6
Nov00 000502 218.70 218.70 218.70 218.70 +0.90 3 529 +2
Total Volume and Open Interest      
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