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 May 10, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000510 549.00 562.00 549.00 560.00 +14.75 2,073 1,495 -725
Jul00 000510 560.00 573.00 559.00 570.00 +14.00 29,998 103,040 +302
Aug00 000510 562.50 575.50 562.00 573.00 +14.50 588 11,770 +122
Sep00 000510 564.50 577.00 564.50 575.50 +14.75 1,559 7,252 -64
Nov00 000510 571.00 584.50 570.50 582.75 +15.75 10,267 51,479 -848
Jan01 000510 579.00 590.50 578.50 589.25 +14.75 590 5,066 +90
Mar01 000510 596.00 596.00 596.00 596.00 +15.50 584 4,310 -295
Total Volume and Open Interest 46,083 188,292 -6,122
Soybean Meal(CBOT)
May00 000510 184.50 190.00 184.50 189.70 +6.20 4,697 5,623 -2,086
Jul00 000510 182.80 188.00 182.80 187.80 +6.40 13,735 69,721 +24
Aug00 000510 182.80 187.90 182.50 187.90 +6.60 702 14,583 +46
Sep00 000510 182.50 187.70 182.50 187.70 +6.70 706 8,197 -85
Oct00 000510 182.20 187.40 182.20 187.30 +6.60 457 7,495 -365
Dec00 000510 183.00 188.50 183.00 188.30 +6.60 3,649 18,885 -115
Jan01 000510 184.50 188.80 184.50 188.50 +6.70 77 1,602 +2
Mar01 000510 186.00 188.00 185.50 187.70 +6.20 1 2,656 -2
Total Volume and Open Interest 24,205 130,383 -2,700
Soybean Oil(CBOT)
May00 000510 17.71 17.85 17.57 17.64 unch 2,027 1,862 -1,090
Jul00 000510 18.00 18.24 17.80 17.93 +0.02 10,560 63,993 -1,303
Aug00 000510 18.17 18.44 18.01 18.12 +0.03 414 14,174 -49
Sep00 000510 18.35 18.60 18.22 18.27 -0.01 690 11,692 -78
Oct00 000510 18.55 18.75 18.36 18.44 unch 143 7,246 -18
Dec00 000510 18.90 19.10 18.70 18.82 +0.01 1,835 23,003 +75
Jan01 000510 19.20 19.27 19.10 19.13 +0.04 151 8,207 -100
Mar01 000510 19.50 19.60 19.35 19.35 unch 138 3,443 +1
Total Volume and Open Interest 16,185 139,563 -2,490
Canola(WCE)
May00 000510 274.6 275.5 274.1 275.5 +5.6 2 77 -11
Jul00 000510 277.0 281.5 276.3 280.2 +4.8 131 32,312 -90
Aug00 000510 282.0 284.2 282.0 283.8 +5.2 2 4,080 +4,080
Sep00 000510 282.5 286.0 282.5 286.0 +5.1 1 0 +0
Nov00 000510 287.0 291.7 286.5 290.3 +4.6 79 23,701 +929
Total Volume and Open Interest 7,139 64,808 +1,244
Corn(CBOT)
May00 000510 233.50 237.75 233.00 236.75 +5.75 3,342 4,808 -1,579
Jul00 000510 241.00 246.00 240.75 244.25 +6.25 57,110 259,995 -4,452
Sep00 000510 249.00 253.50 248.50 251.75 +5.75 4,009 58,911 +1
Nov00 000510 254.00 258.00 254.00 256.50 +5.50 14 965 -8
Dec00 000510 257.00 262.50 257.00 260.75 +5.75 14,802 133,728 -1,819
Jan01 000510 265.00 265.00 264.50 264.50 +5.50 0 94 +0
Total Volume and Open Interest 82,046 490,129 -8,112
Wheat(CBOT)
May00 000510 261.00 265.00 261.00 265.00 +7.25 305 544 +229
Jul00 000510 271.00 275.50 271.00 275.00 +6.50 13,125 76,444 -501
Sep00 000510 282.50 286.50 282.00 286.00 +6.50 1,037 17,792 +93
Dec00 000510 297.50 302.00 297.50 301.75 +6.50 2,041 22,429 +36
Mar01 000510 309.50 313.75 309.50 313.25 +6.25 221 5,917 +113
Total Volume and Open Interest 16,773 124,975 -31
Wheat(KCBT)
May00 000510 288.00 288.50 286.50 288.25 +6.25      
Jul00 000510 293.50 298.25 293.50 297.50 +6.25      
Sep00 000510 303.75 307.75 303.75 307.00 +5.75      
Dec00 000510 319.00 321.00 317.75 321.00 +5.75      
Mar01 000510 329.50 332.50 329.50 332.50 +5.50      
Total Volume and Open Interest      
Wheat(MGE)
May00 000510 322.00 322.00 322.00 322.00 +3.00 93 7 -86
Jul00 000510 332.50 336.75 328.00 334.75 +3.25 4,445 10,579 -983
Sep00 000510 344.00 346.00 342.00 345.25 +3.25 1,810 5,231 -468
Dec00 000510 356.00 358.00 355.00 357.75 +3.25 378 2,667 -1
Mar01 000510 367.00 368.50 367.00 368.50 +2.50 4 337 +4
Total Volume and Open Interest 6,740 18,833 -1,534
Oats(CBOT)
May00 000510 126.50 128.50 126.50 128.25 +3.25 39 90 -9
Jul00 000510 121.50 123.50 121.25 123.00 +3.00 2,404 10,663 -829
Sep00 000510 124.50 127.00 124.50 126.50 +2.50 153 2,690 +19
Dec00 000510 129.62 131.50 129.75 131.25 +3.25 373 4,237 +124
Total Volume and Open Interest 2,998 17,987 +17,987
Rough Rice(CBOT)
May00 000510 5.19 5.19 5.19 5.19 +0.03      
Jul00 000510 5.43 5.44 5.41 5.43 +0.03      
Sep00 000510 6.30 6.32 6.29 6.32 +0.05      
Nov00 000510 6.42 6.46 6.42 6.46 +0.06      
Total Volume and Open Interest 552 7,350 +172
Live Cattle(CME)
Jun00 000510 68.950 69.100 68.400 68.425 -0.275 8,821 45,811 -1,416
Aug00 000510 69.500 69.600 68.900 69.000 -0.400 4,641 34,588 +1,744
Oct00 000510 72.050 72.100 71.250 71.450 -0.525 1,434 20,186 +314
Dec00 000510 73.450 73.600 72.800 72.825 -0.600 495 7,574 +35
Feb01 000510 74.800 74.800 74.350 74.350 -0.350 68 3,592 +6
Apr01 000510 76.850 76.900 76.450 76.450 -0.350 55 4,180 +28
Total Volume and Open Interest 16,116 116,974 +778
Feeder Cattle(CME)
May00 000510 83.350 83.350 82.250 82.325 -1.050 865 4,278 -357
Aug00 000510 85.150 85.150 83.825 83.875 -1.450 2,353 9,191 -20
Sep00 000510 85.350 85.400 84.025 84.175 -1.350 247 2,081 -7
Oct00 000510 86.050 86.200 85.000 85.000 -1.300 331 2,079 +56
Nov00 000510 87.075 87.075 86.150 86.150 -1.150 120 1,431 +2
Jan01 000510 87.850 87.875 87.050 87.125 -0.775 22 738 -1
Mar01 000510 86.850 87.650 86.850 86.900 -0.750 4 129 +0
Total Volume and Open Interest 3,942 19,927 -327
Lean Hogs(CME)
Jun00 000510 72.700 73.350 72.150 72.825 -0.625 6,146 30,379 -440
Jul00 000510 71.475 72.100 71.100 72.000 -0.275 3,719 14,660 +1,314
Aug00 000510 68.500 68.850 68.100 68.600 -0.450 1,415 10,498 +122
Oct00 000510 59.500 59.650 58.900 59.475 -0.425 521 5,940 +101
Dec00 000510 57.500 57.650 57.050 57.125 -0.500 145 4,109 +54
Feb01 000510 57.400 57.550 57.150 57.250 -0.275 98 1,104 -7
Apr01 000510 56.100 56.100 55.925 55.925 -0.200 24 237 +27
Jun01 000510 63.450 63.750 63.400 63.400 -0.350 1 0 +0
Total Volume and Open Interest 12,070 66,927 +1,171
Pork Bellies(CME)
May00 000510 90.550 91.400 90.550 90.550 -3.000 304 959 -385
Jul00 000510 87.575 88.800 87.575 87.575 -3.000 1,324 3,806 +167
Aug00 000510 85.900 86.850 85.125 85.225 -2.900 205 950 +142
Feb01 000510 76.500 77.000 76.500 76.750 -0.200 9 73 +3
Mar01 000510 78.300 78.300 78.300 78.300 unch      
Total Volume and Open Interest 1,842 5,788 -73
Cocoa(NYBOT)
May00 000510 772 772 765 765 -4 0 16 -4
Jul00 000510 790 799 790 795 +2 3 42,866 -289
Sep00 000510 818 826 817 823 +2 0 24,036 +112
Dec00 000510 857 862 853 856 +1 1,789 13,893 +330
Mar01 000510 890 892 890 891 +1 0 7,127 +37
May01 000510 916 916 916 916 +1 0 5,486 +2
Jul01 000510 941 941 941 941 +1 0 6,987 -9
Total Volume and Open Interest 1,792 105,513 -6,929
Coffee "C"(NYBOT)
May00 000510 98.50 98.50 97.00 97.25 -0.20 3 1,264 +168
Jul00 000510 100.25 101.20 99.10 100.10 -0.35 229 28,768 -526
Sep00 000510 103.25 104.00 102.50 103.00 -0.40 18 12,500 +64
Dec00 000510 107.00 107.00 106.00 106.60 -0.45 380 5,069 -6
Mar01 000510 110.50 110.50 109.50 110.35 -0.40 254 1,518 -35
May01 000510 112.50 113.00 112.50 112.60 -0.40 0 242 +85
Total Volume and Open Interest 884 49,381 -281
Orange Juice(NYBOT)
May00 000510 81.00 83.70 81.00 83.70 +2.65 86 771 +771
Jul00 000510 83.10 83.80 82.60 83.75 +0.50 1,364 12,242 +12,242
Sep00 000510 83.50 83.80 83.05 83.75 +0.25 176 4,560 +4,560
Nov00 000510 83.60 83.80 83.00 83.80 +0.20 41 3,169 +3,169
Jan01 000510 84.15 84.15 84.15 84.15 +0.25 1 1,147 +1,147
Total Volume and Open Interest 1,668 23,359 +23,359
Sugar #11(NYBOT)
Jul00 000510 6.47 6.51 6.38 6.50 unch 12,442 111,858 -1,524
Oct00 000510 6.73 6.80 6.66 6.80 +0.01 0 38,168 +325
Mar01 000510 6.91 6.99 6.86 6.99 +0.02 1,302 26,670 +304
May01 000510 6.90 6.98 6.90 6.98 unch 71 4,085 -15
Jul01 000510 6.90 6.99 6.90 6.98 +0.01      
Total Volume and Open Interest 13,815 188,181 -4,942
London Cocoa(LCE)
May00 000510 583 586 580 586 +6 939 15,582 -1,313
Jul00 000510 592 595 588 594 +6 1,036 40,425 +341
Sep00 000510 610 613 607 613 +6 262 29,429 +43
Dec00 000510 642 646 639 646 +5 470 31,036 -145
Mar01 000510 662 662 657 661 +5 332 23,589 -45
May01 000510 675 676 675 676 +5 1 9,204 +0
Jul01 000510 690 690 690 690 +4 0 4,937 +0
Total Volume and Open Interest 3,235 166,684 -1,119
London Coffee(LCE)
May00 000509 925.00 929.00 925.00 929.00 +9.00 185 1,524 -137
Jul00 000509 948.00 949.00 942.00 947.00 +7.00 1,818 38,777 -287
Sep00 000509 951.00 954.00 948.00 953.00 +7.00 654 15,438 +267
Nov00 000509 965.00 965.00 960.00 964.00 +3.00 8 5,329 -1
Jan01 000509 975.00 977.00 975.00 975.00 unch 7 1,671 +7
Mar01 000509 991.00 991.00 988.00 988.00 -1.00 3 798 +3
Total Volume and Open Interest 2,678 63,574 -145
London Sugar(LCE)
May00 000414 190.80 194.60 188.00 189.50 -1.30 2,157 2,521 -1,172
Aug00 000510 192.00 193.20 191.70 193.20 +0.60 1,505 23,766 +0
Oct00 000510 194.70 196.00 194.70 195.80 +0.50 273 10,943 +0
Dec00 000510 197.50 197.50 197.50 197.50 +0.60 3 956 +0
Mar01 000510 200.80 200.80 200.80 200.80 +0.70 0 2,212 +0
Total Volume and Open Interest      
Cotton(NYBOT)
Jul00 000510 60.20 61.29 60.20 61.24 +1.58 0 30,963 +319
Oct00 000510 61.70 62.00 61.35 61.77 +1.17 0 1,694 +84
Dec00 000510 61.05 61.85 60.95 61.77 +1.06 30 16,624 +935
Mar01 000510 62.15 62.80 62.05 62.80 +1.05 0 1,952 +131
May01 000510 63.20 63.20 63.20 63.20 +0.80 0 1,143 +71
Jul01 000510 63.73 63.73 63.73 63.73 +0.78 0 346 +87
Total Volume and Open Interest 30 52,939 +1,617
Lumber(CME)
May00 000510 289.0 293.5 286.1 289.8 +2.0 355 684 -157
Jul00 000510 295.0 297.7 287.5 295.3 +1.8 564 1,947 +93
Sep00 000510 296.0 297.5 294.2 295.8 +2.0 88 428 +8
Nov00 000510 296.0 296.0 294.2 294.2 +0.1 8 138 +13
Total Volume and Open Interest 1,015 3,205 -35
Crude Oil(NYM)
Jun00 000510 28.40 28.64 28.03 28.10 -0.55 70,408 85,255 -5,851
Jul00 000510 28.15 28.42 27.88 28.05 -0.35 57,015 87,733 +9,983
Aug00 000510 27.50 27.70 27.35 27.45 -0.22 17,158 43,615 +1,195
Sep00 000510 27.10 27.10 26.80 26.86 -0.14 10,119 24,539 +577
Oct00 000510 26.35 26.43 26.35 26.35 -0.09 4,819 19,481 -469
Nov00 000510 25.94 25.94 25.90 25.92 -0.05 1,819 14,962 +520
Dec00 000510 25.38 25.72 25.38 25.55 -0.01 7,647 40,292 +436
Jan01 000510 25.20 25.20 25.05 25.20 -0.01 289 15,254 +36
Feb01 000510 24.76 24.95 24.76 24.87 -0.01 116 6,394 +16
Mar01 000510 24.43 24.54 24.43 24.54 -0.01 362 7,190 +254
Total Volume and Open Interest 177,244 455,791 +8,517
Heating Oil(NYM)
Jun00 000510 71.40 73.90 71.35 73.28 +1.90 28,855 109,105 -861
Jul00 000510 70.50 71.95 70.15 71.55 +1.07 8,868 20,443 +26
Aug00 000510 70.20 71.10 70.00 70.95 +0.77 2,128 9,504 +375
Sep00 000510 70.30 71.40 70.30 71.10 +0.67 728 6,795 +2
Oct00 000510 70.60 71.30 70.60 71.30 +0.67 300 5,044 +11
Nov00 000510 70.75 71.60 70.70 71.50 +0.67 162 6,807 +18
Dec00 000510 70.95 71.60 70.95 71.55 +0.67 1,564 15,680 +321
Jan01 000510 70.50 71.20 70.50 71.05 +0.57 250 6,346 +93
Feb01 000510 69.50 70.00 69.40 69.75 +0.47 85 4,492 +29
Mar01 000510 66.90 67.50 66.80 67.20 +0.37 27 2,506 -19
Total Volume and Open Interest 28,855 109,105 -861
Unleaded Gas(NYM)
Jun00 000510 92.40 94.50 90.30 91.20 -3.86 29,761 39,555 +1,708
Jul00 000510 90.10 91.10 88.05 88.69 -2.57 12,794 25,202 +1,890
Aug00 000510 85.30 86.20 84.10 84.84 -1.47 5,394 16,625 -504
Sep00 000510 81.00 81.40 80.30 80.79 -0.87 3,295 13,184 -187
Oct00 000510 76.00 76.00 75.35 76.00 -0.46 1,367 7,359 -603
Nov00 000510 73.25 73.25 73.25 73.25 -0.36 650 3,194 -413
Dec00 000510 71.30 71.65 70.80 71.65 -0.21 535 1,996 +78
Jan01 000510 69.90 70.40 69.00 70.40 -0.06 1 266 +0
Total Volume and Open Interest 53,808 107,402 +1,969
Natural Gas(NYM)
Jun00 000510 3.175 3.325 3.150 3.317 +0.134 32,905 61,283 -855
Jul00 000510 3.210 3.350 3.170 3.338 +0.132 9,734 30,487 +1,078
Aug00 000510 3.189 3.355 3.185 3.343 +0.126 4,492 25,175 -478
Sep00 000510 3.200 3.350 3.185 3.333 +0.123 2,282 25,263 +139
Oct00 000510 3.205 3.360 3.200 3.343 +0.121 2,410 22,348 +481
Nov00 000510 3.300 3.430 3.290 3.430 +0.115 921 15,719 +68
Dec00 000510 3.400 3.521 3.390 3.521 +0.113 1,566 24,182 +281
Jan01 000510 3.410 3.540 3.405 3.533 +0.113 1,489 17,577 +545
Total Volume and Open Interest 60,550 336,081 +5,503
Brent Crude Oil(IPE)
Jun00 000510 26.60 26.74 26.32 26.42 -0.40 27,929 38,426 -4,278
Jul00 000510 26.15 26.45 26.07 26.27 -0.16 38,542 58,702 -657
Aug00 000510 25.65 26.11 25.65 25.86 -0.10 18,405 46,906 +5,381
Sep00 000510 25.28 25.55 25.24 25.45 -0.05 5,147 19,287 -2,212
Oct00 000510 25.00 25.20 25.00 25.13 -0.07 974 12,332 +150
Nov00 000510 24.79 24.86 24.70 24.82 -0.09 235 6,882 +108
Dec00 000510 24.50 24.56 24.35 24.49 -0.10 2,111 25,534 -3,250
Jan01 000510 24.04 24.15 23.99 24.12 -0.11 98 10,279 +38
Total Volume and Open Interest 95,701 264,401 +2,129
Gas Oil(IPE)
May00 000510 217.25 224.00 217.00 223.50 +5.75 9,956 11,837 -3,932
Jun00 000510 213.00 218.50 212.50 218.00 +5.00 12,680 28,714 +2,034
Jul00 000510 212.75 216.50 211.75 216.25 +3.25 4,360 12,266 +663
Aug00 000510 211.50 215.25 211.50 215.25 +3.00 932 8,536 +376
Sep00 000510 212.75 215.50 212.75 216.00 +3.00 205 5,096 +26
Oct00 000510 214.00 216.00 213.50 216.50 +2.50 199 2,538 +93
Nov00 000510 215.50 215.50 215.50 216.75 +2.50 150 2,855 +0
Dec00 000510 214.50 217.25 214.50 217.25 +2.75 695 15,564 +261
Total Volume and Open Interest 29,197 90,726 -1,628
US Dollar Index(NYBOT)
Jun00 000510 110.50 110.73 110.16 110.72 +0.08 1,564 5,937 +186
Sep00 000510 110.15 110.38 109.75 110.35 +0.08 13 2,046 -1
Dec00 000510 109.98 109.98 109.98 109.98 +0.08 0 3 +0
Total Volume and Open Interest 1,577 7,986 +185
Australian Dollar(IMM)
Jun00 000510 58.31 58.38 58.08 58.20 -0.19 1,371 23,624 +378
Sep00 000510 58.30 58.30 58.25 58.25 -0.19 0 27 +2
Dec00 000510 58.49 58.49 58.30 58.30 -0.19      
Total Volume and Open Interest 1,371 23,651 +54
British Pound(IMM)
Jun00 000510 152.58 152.78 150.80 151.26 -2.14 8,219 50,983 +161
Sep00 000510 152.90 152.90 151.00 151.48 -2.12 38 174 +1
Dec00 000510 153.40 153.50 151.40 151.76 -2.10 8 238 +2
Total Volume and Open Interest 8,265 51,395 +164
Canadian Dollar(IMM)
Jun00 000510 67.06 67.08 66.81 67.02 -0.10 5,412 61,333 -756
Sep00 000510 67.26 67.26 66.96 67.18 -0.10 203 7,487 +57
Dec00 000510 67.35 67.35 67.20 67.35 -0.10 159 2,030 +1
Mar01 000510 67.45 67.52 67.38 67.52 -0.10 4 556 +1
Total Volume and Open Interest 5,778 71,504 -699
Japanese Yen(IMM)
Jun00 000510 92.53 92.72 91.93 92.01 -0.01 10,607 79,220 -416
Sep00 000510 94.27 94.32 93.55 93.58 -0.01 65 975 +13
Dec00 000510 95.23 95.23 95.22 95.22 -0.01      
Total Volume and Open Interest 10,672 80,195 -451,471
Swiss Franc(IMM)
Jun00 000510 58.60 58.80 58.40 58.49 +0.01 9,458 45,756 +322
Sep00 000510 59.15 59.30 59.00 59.00 +0.02 37 266 +266
Dec00 000510 59.70 59.70 59.48 59.50 +0.02      
Total Volume and Open Interest 9,495 46,022 +588
EuroFX(IMM)
Jun00 000510 90.92 91.52 90.75 91.14 +0.23 9,830 66,101 +66,101
Sep00 000510 91.90 92.10 91.68 91.70 +0.24 62 1,750 +1,750
Dec00 000510 92.55 92.55 92.27 92.27 +0.26 52 182 +182
Total Volume and Open Interest 9,944 68,044 +68,044
Mexican Peso(IMM)
Jun00 000510 10310.0 10350.0 10260.0 10283.0 -110.0 4,060 15,389 -233
Sep00 000510 10040.0 10055.0 9970.0 10000.0 -113.0 367 2,518 +131
Total Volume and Open Interest 4,430 19,240 +11
30-Year T-Bonds(CBOT)
Jun00 000510 93~19 94~11 93~15 94~02 +0~20 213,659 433,924 -1
Sep00 000510 93~28 93~28 93~28 93~28 +0~20 3,274 15,643 +1,369
Dec00 000510 93~27 93~27 93~27 93~27 +0~20 0 2,136 +0
Total Volume and Open Interest 216,933 451,915 +1,367
Municipal Bonds(CBOT)
Jun00 000510 91~25 92~01 91~16 91~26 +0~06 0 24,221 +24,221
Sep00 000510 91~04 91~04 91~04 91~04 +0~06 0 66 +66
Total Volume and Open Interest 0 24,287 +24,287
10-Year T-Notes(CBOT)
Jun00 000510 95~235 95~305 95~235 95~300 +0~225 606,251 606,251 +2,175
Sep00 000510 95~190 95~190 95~190 95~190 +0~160 27,634 27,634 +2,092
Total Volume and Open Interest 633,885 633,885 +4,267
5-Year T-Notes(CBOT)
Jun00 000510 96~290 97~090 96~280 97~035 +0~090 8,576 414,178 +414,178
Sep00 000510 96~270 97~055 96~270 97~010 +0~085 1,675 12,740 +12,740
Total Volume and Open Interest 10,251 426,918 +426,918
2 Year T-Notes(CBOT)
Jun00 000510 98~048 98~066 98~046 98~047 +0~002 6,566 49,692 +3,368
Sep00 000510 98~040 98~048 98~040 98~046 +0~005 3 1 +0
Total Volume and Open Interest 6,569 49,693 +3,368
3-Mth T-Bills(IMM)
Jun00 000510 93.79 93.85 93.79 93.81 -0.01 61 748 +15
Total Volume and Open Interest 52 748 +15
Eurodollars(IMM)
Jun00 000510 93.140 93.165 93.140 93.150 +0.005 60,305 503,451 -7,243
Sep00 000510 92.805 92.850 92.805 92.810 +0.015 102,462 563,283 -6,502
Dec00 000510 92.530 92.595 92.525 92.545 +0.035 109,153 458,937 +1,322
Mar01 000510 92.450 92.520 92.450 92.475 +0.045 65,144 359,860 -10,180
Jun01 000510 92.365 92.440 92.365 92.400 +0.050 38,536 247,951 +8,052
Sep01 000510 92.340 92.410 92.340 92.375 +0.050 26,759 186,444 +1,519
Dec01 000510 92.300 92.370 92.300 92.330 +0.040 16,625 137,124 +1,953
Mar02 000510 92.345 92.400 92.345 92.380 +0.050 15,620 126,764 -1,151
Jun02 000510 92.355 92.400 92.350 92.390 +0.055 5,335 88,815 +8
Sep02 000510 92.360 92.400 92.345 92.390 +0.055 5,997 87,919 -563
Dec02 000510 92.315 92.355 92.295 92.345 +0.055 4,462 72,646 +17
Mar03 000510 92.365 92.405 92.335 92.395 +0.055 5,182 72,575 +1,328
Total Volume and Open Interest 491,755 3,317,315 -11,321
3-Mth Euro-Yen(IMM)
Jun00 000510 99.88 99.88 99.87 99.88 unch 705 16,439 +27
Sep00 000510 99.76 99.77 99.76 99.77 -0.02 1,311 20,640 -249
Dec00 000510 99.60 99.62 99.60 99.62 -0.02 649 13,991 -248
Mar01 000510 99.48 99.50 99.48 99.49 -0.03 1,213 18,829 -2,102
Jun01 000510 99.34 99.36 99.34 99.36 -0.03 143 4,408 -130
Sep01 000510 99.20 99.21 99.20 99.21 -0.03 444 14,259 -433
Dec01 000510 99.05 99.06 99.05 99.06 -0.04 1 2,044 +50
Mar02 000510 98.93 98.93 98.93 98.93 -0.03 107 1,338 +86
Jun02 000510 98.67 98.67 98.67 98.67 +88.80      
Sep02 000510 98.45 98.45 98.45 98.45 +88.60      
Total Volume and Open Interest 4,573 91,948 -2,999
3-Mth Euro-Yen(SIMEX)
Jun00 000510 99.88 99.88 99.87 99.87 -0.01 1,397 82,611 -2
Sep00 000510 99.79 99.79 99.76 99.76 -0.03 6,072 76,784 +1,614
Dec00 000510 99.64 99.65 99.60 99.60 -0.04 8,777 80,249 +4,760
Mar01 000510 99.53 99.53 99.47 99.48 -0.04 8,736 86,548 +5,903
Jun01 000510 99.39 99.40 99.33 99.34 -0.05 5,473 60,107 +1,069
Sep01 000510 99.25 99.25 99.19 99.19 -0.05 3,415 61,194 -377
Dec01 000510 99.09 99.09 99.05 99.04 -0.05 1,745 14,693 +128
Mar02 000510 98.93 98.94 98.92 98.92 -0.04 1,334 10,638 +16
Total Volume and Open Interest      
German Euro-Bund(EUREX)
Jun00 000510 104.39 104.57 104.30 104.35 +0.05 567,099 690,739 -98,157
Sep00 000510 104.06 104.20 103.95 103.99 +0.06 4,380 51,676 +1,428
Dec00 000510 103.70 103.70 103.52 103.52 +0.06 3,755 1,515 -632
Total Volume and Open Interest 575,234 743,930 -97,361
German Euro-Bobl(EUREX)
Jun00 000510 102.79 102.93 102.70 102.83 +0.09 213,424 326,196 +3,357
Sep00 000510 102.62 102.74 102.59 102.71 +0.11 445 7,850 +1,015
Dec00 000510 102.13 102.13 102.13 102.13 +0.09 0 550 -435
Total Volume and Open Interest 213,869 334,596 +3,937
Long Gilt(LIFFE)
Jun00 000510 112~31 113~02 112~21 112~31 +0~02 14,760 64,613 +368
Sep00 000510 112~23 112~26 112~23 112~26 +0~01 1 597 +1
Total Volume and Open Interest 14,761 65,210 +369
3-Mth Short Sterling(LIFFE)
Jun00 000509 93.61 93.63 93.61 93.62 unch 16,578 190,418 -4,990
Sep00 000509 93.37 93.41 93.37 93.39 +0.01 28,601 191,205 -5,752
Dec00 000509 93.17 93.22 93.17 93.20 +0.01 17,006 121,171 +1,645
Total Volume and Open Interest 99,383 802,721 -8,200
3-Mth Euribor(LIFFE)
Jun00 000509 95.580 95.635 95.570 95.620 +0.030 39,528 317,508 +726
Sep00 000509 95.300 95.370 95.295 95.355 +0.045 45,334 322,531 +1,391
Dec00 000509 95.030 95.105 95.020 95.090 +0.050 28,000 192,742 +989
Total Volume and Open Interest 153,379 1,654,669 +3,603
3-Mth Aus T-Bills(SFE)
Jun00 000510 93.62 93.63 93.59 93.61 +0.02 3,519 175,605 -7,936
Sep00 000510 93.29 93.35 93.29 93.34 +0.05 8,665 149,043 -2,551
Dec00 000510 93.14 93.18 93.14 93.18 +0.05 1,901 46,024 -934
Mar01 000510 93.09 93.09 93.07 93.08 +0.04 1,108 21,258 +159
Jun01 000510 92.99 93.00 92.98 92.99 +0.03 371 14,595 +58
Sep01 000510 92.92 92.93 92.91 92.93 +0.04 79 8,430 +11
Dec01 000510 92.84 92.84 92.84 92.87 +0.05 5 5,535 +5
Mar02 000510 92.80 92.80 92.80 92.83 +0.04 6 4,755 +6
Jun02 000510 92.82 92.82 92.82 92.80 +0.04 50 2,296 +10
Sep02 000510 92.79 92.79 92.79 92.77 +0.04 100 1,995 -25
Total Volume and Open Interest      
10-Year Aus T-Bonds(SFE)
Jun00 000510 93.44 93.45 93.41 93.44 unch 4,605 214,909 +286
Sep00 000510 93.42 93.42 93.42 93.42 +0.01      
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Jun00 000510 93.51 93.55 93.51 93.53 +0.04 19,057 438,389 -4,903
Sep00 000510 93.42 93.42 93.42 93.42 +0.04 0 100 +0
Total Volume and Open Interest      
Gold(CMX)
Jun00 000510 279.0 279.7 278.3 278.7 +0.5 2,904 85,550 +747
Aug00 000510 281.7 282.7 281.3 281.5 +0.5 605 17,920 +1,084
Oct00 000510 285.1 285.1 284.4 284.4 +0.6 26 4,127 +2
Dec00 000510 288.5 288.5 287.0 287.3 +0.6 244 19,264 -314
Feb01 000510 289.8 289.9 289.8 289.9 +0.7 150 8,624 +8,624
Apr01 000510 292.7 292.7 292.7 292.7 +0.7 0 3,184 -5
Total Volume and Open Interest 3,984 152,555 +10,034
Silver(CMX)
May00 000510 500.0 508.5 500.0 503.7 -0.3 26 668 -144
Jul00 000510 506.5 513.5 506.5 508.0 -0.5 466 56,303 +81
Sep00 000510 514.5 515.5 511.5 512.0 -0.6 140 3,756 +27
Dec00 000510 519.0 520.0 516.4 516.4 -0.6 4 7,393 +4
Mar01 000510 519.3 519.3 519.3 519.3 -0.6      
Total Volume and Open Interest 636 68,120 -5,206
Platinum(NYM)
Jul00 000510 481.0 488.0 481.0 486.0 +6.6 16 7,609 +97
Oct00 000510 472.0 472.0 472.0 472.0 +6.6 0 678 +4
Jan01 000510 461.0 461.0 461.0 461.0 +6.6      
Total Volume and Open Interest 16 8,287 +83
Palladium(NYME)
Jun00 000510 584.50 584.50 577.00 583.60 -0.75 6 2,287 +14
Sep00 000510 580.60 580.60 580.60 580.60 -0.25 5 507 +98
Dec00 000510 573.60 573.60 573.60 573.60 -0.25      
Total Volume and Open Interest 11 2,794 +102
Copper(CMX)
May00 000510 83.45 83.80 82.20 82.45 -0.20 59 4,585 -369
Jul00 000510 84.40 84.40 82.60 82.85 -0.20 1,820 36,080 +1,564
Sep00 000510 82.80 84.00 82.50 82.75 -0.20 395 6,298 +232
Dec00 000510 84.00 84.20 83.00 83.00 -0.20 331 6,055 +159
Mar01 000510 83.35 83.35 83.35 83.35 -0.15 10 1,908 +2
Total Volume and Open Interest 3,493 64,282 +1,171
DJIA Index(CBOT)
Jun00 000510 10545 10557 10315 10375 -208 14,226 16,493 +479
Sep00 000510 10665 10665 10485 10511 -210 122 462 -92
Dec00 000510 10652 10661 10652 10661 -212 114 1,793 +114
Total Volume and Open Interest 0 18,754 +507
S & P 500(CME)
Jun00 000510 1408.50 1413.50 1382.50 1387.80 -32.00 91,437 365,982 -1,639
Sep00 000510 1430.00 1433.00 1404.00 1408.50 -32.30 1,079 7,198 +302
Dec00 000510 1439.80 1452.30 1427.30 1430.30 -33.00 56 3,285 -28
Mar01 000510 1475.00 1478.80 1450.80 1453.80 -33.00 27 372 +8
Total Volume and Open Interest 92,607 377,238 -1,341
S & P 500 E-Mini(Globex)
Jun00 000510 1418.75 1425.75 1383.00 1387.75 -32.00 79,249 35,460 -294
Sep00 000510 1431.00 1431.00 1406.00 1408.50 -32.25 0 13 +0
Total Volume and Open Interest 79,249 35,473 -294
NASDAQ 100(CME)
Jun00 000510 3390.00 3425.00 3250.00 3252.50 -200.00 33,468 36,437 -66
Sep00 000510 3302.50 3302.50 3302.50 3302.50 -200.00      
Dec00 000510 3555.50 3555.50 3405.50 3355.50 -200.00      
Total Volume and Open Interest 33,468 36,437 -66
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000510 3448.0 3485.0 3245.5 3252.5 -199.5 29,510 21,462 -63
Sep00 000510 3302.5 3302.5 3302.5 3302.5 -199.5 0 2 +0
Total Volume and Open Interest 29,510 21,464 -61
NYSE Composite(NYBOT)
Jun00 000510 635.50 637.00 626.50 631.30 -8.20 457 2,310 +1
Sep00 000510 639.40 639.40 639.40 639.40 -8.20 0 518 +0
Dec00 000510 647.50 647.50 647.50 647.50 -8.20 0 252 +0
Total Volume and Open Interest 158 1,539 -13
S & P Midcap 400(CME)
Jun00 000510 479.50 479.50 464.50 466.50 -14.10 1,170 13,493 +255
Sep00 000510 477.00 0.00 0.00 473.25 -12.85 242 0 +0
Dec00 000510 478.00 478.00 478.00 478.00 -14.10      
Total Volume and Open Interest 1,412 13,493 +255
Russell 2000(CME)
Jun00 000510 490.00 490.00 471.50 476.30 -15.70 1,618 13,664 -38
Sep00 000510 483.75 483.75 482.80 482.80 -15.45 98 0 +0
Dec00 000510 0.00 0.00 491.30 490.10 -15.70      
Total Volume and Open Interest 1,716 13,664 -38
Value Line(KCBT)
Jun00 000510 1059.95 1060.00 1040.00 1046.25 -15.75      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun00 000510 17725 17730 17530 17545 -180 1,464 15,668 +21
Sep00 000510 17585 17585 17555 17555 -180 2 6 +6
Total Volume and Open Interest 1,466 15,674 +27
Nikkei 225(SIMEX)
Jun00 000510 17660 17810 17370 17735 -85 17,240 106,760 +950
Sep00 000510 17780 17780 17750 17750 -85 10 10,788 +10
Dec00 000510 17730 17730 17730 17730 -85 0 2,063 +0
Total Volume and Open Interest 24,155 130,383 -2,700
CAC 40(MATIF)
May00 000510 6348.0 6433.0 6238.5 6257.0 -95.0 65,176 258,843 +258,843
Jun00 000510 6349.5 6424.0 6232.5 6249.5 -94.5 1,433 85,852 +85,852
Jul00 000510 6268.0 6268.0 6268.0 6268.0 -95.0 0 10 +10
Total Volume and Open Interest 67,284 391,141 +391,141
DAX Index(EUREX)
Jun00 000510 7250.0 7352.0 7118.0 7142.0 -135.0 45,264 388,880 +2,428
Sep00 000510 7338.0 7420.5 7201.0 7219.5 -136.0 135 806 +6
Dec00 000510 7453.0 7493.5 7290.0 7305.0 -135.5 62 427 +6
Total Volume and Open Interest 259,330 724,709 +337,036
FT-SE 100(LIFFE)
Jun00 000510 6200.00 6214.00 6109.00 6142.00 +7.00 25,449 222,727 +221
Sep00 000510 6219.50 6240.50 6173.00 6205.00 +7.00 0 1,721 +0
Dec00 000510 6287.00 6287.00 6287.00 6287.00 +8.00 0 680 +0
Total Volume and Open Interest 25,449 225,128 +221
SPI 200(SFE)
Jun00 000510 3090.0 3091.0 3032.0 3039.0 -47.0 14,342 126,576 +1,074
Sep00 000510 3080.0 3095.0 3050.0 3057.0 -47.0 286 4,472 +169
Dec00 000510 3120.0 3120.0 3077.0 3077.0 -47.0 0 1,832 +0
Total Volume and Open Interest      
GSCI(CME)
May00 000510 215.50 217.00 214.40 216.40 +0.15 7,641 25,693 -3,705
Jun00 000510 214.00 215.60 213.60 215.60 +0.70 7,494 17,165 +5,982
Jul00 000510 212.50 214.00 212.50 214.00 +1.10      
Total Volume and Open Interest 15,135 42,858 +2,277
Bridge CRB Index(NYBOT)
Jun00 000510 218.00 219.05 217.60 219.00 +1.25 479 1,851 -23
Aug00 000510 218.85 219.25 218.85 219.25 +1.25 402 879 -200
Nov00 000510 219.10 219.50 219.10 219.50 +1.25 200 430 -100
Total Volume and Open Interest 4,448    
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