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 22, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul00 000522 550.00 560.00 548.50 553.00 -1.50 24,934 97,495 -357
Aug00 000522 552.50 562.50 551.50 556.00 -1.00 1,369 13,505 +70
Sep00 000522 555.00 564.50 553.50 558.00 -1.00 987 8,846 -16
Nov00 000522 559.50 570.50 559.50 563.75 -1.00 9,514 53,831 +992
Jan01 000522 567.50 577.00 567.25 573.00 +0.75 75 4,870 +13
Mar01 000522 573.50 583.00 573.00 579.00 +0.50 129 5,512 +32
May01 000522 580.50 586.50 580.00 581.00 unch 117 5,531 +7
Total Volume and Open Interest 37,548 194,802 +821
Soybean Meal(CBOT)
Jul00 000522 182.40 186.20 181.80 183.80 +0.20 6,700 62,690 +67
Aug00 000522 182.20 185.90 181.50 183.30 unch 815 14,274 +211
Sep00 000522 182.00 185.70 181.50 183.30 -0.10 725 7,856 -56
Oct00 000522 181.30 184.50 180.30 182.30 unch 445 7,093 -24
Dec00 000522 182.20 186.00 181.40 183.30 unch 2,488 21,020 +561
Jan01 000522 182.50 185.70 181.70 183.20 unch 7 2,064 -6
Mar01 000522 183.00 186.00 182.00 183.20 +0.20 1 2,572 -2
May01 000522 182.50 186.30 182.50 183.70 +0.20 10 2,010 +0
Total Volume and Open Interest 11,205 119,772 +765
Soybean Oil(CBOT)
Jul00 000522 17.02 17.30 17.02 17.21 +0.02 5,533 51,501 -635
Aug00 000522 17.21 17.50 17.21 17.43 +0.04 251 14,135 +86
Sep00 000522 17.43 17.68 17.43 17.63 +0.06 187 12,799 +14
Oct00 000522 17.65 17.80 17.65 17.79 +0.04 238 8,106 +45
Dec00 000522 17.97 18.19 17.97 18.15 +0.07 1,687 22,311 +40
Jan01 000522 18.30 18.45 18.30 18.45 +0.02 9 8,046 -1
Mar01 000522 18.65 18.75 18.65 18.75 +0.03 10 3,698 +10
May01 000522 19.00 19.05 19.00 19.05 +0.07 0 4,382 +0
Total Volume and Open Interest 7,935 127,660 -438
Canola(WCE)
May00 000519 267.8 267.8 267.8 267.8 +0.1      
Jul00 000519 272.7 274.9 272.0 274.7 +2.0 3,588 26,205 -137
Aug00 000519 278.0 278.0 278.0 278.0 +2.7 0 4,757 -1
Sep00 000519 278.5 280.5 278.0 280.5 +2.2 31 693 +693
Nov00 000519 284.2 286.9 283.9 286.7 +1.7 19 28,850 +92
Total Volume and Open Interest 5,320 65,072 +0
Corn(CBOT)
Jul00 000522 238.50 243.50 237.75 241.00 +1.00 25,472 236,108 -1,590
Sep00 000522 246.50 251.50 246.25 249.50 +1.00 3,644 60,044 -354
Nov00 000522 252.75 258.50 252.75 255.50 +0.75 63 924 +4
Dec00 000522 256.25 262.00 256.25 259.75 +1.00 10,855 139,845 +550
Jan01 000522 259.75 264.00 259.75 263.00 +0.75 12 163 +10
Mar01 000522 264.75 270.00 264.50 267.75 +1.00 361 18,145 +131
Total Volume and Open Interest 40,620 469,723 -1,276
Wheat(CBOT)
Jul00 000522 275.00 283.50 274.25 280.25 +4.00 11,394 76,169 -537
Sep00 000522 286.50 294.50 286.00 291.75 +4.25 954 22,127 -55
Dec00 000522 301.50 309.50 301.00 307.50 +4.00 2,953 26,060 +114
Mar01 000522 315.75 322.00 314.50 320.25 +4.25 978 7,159 -80
May01 000522 325.25 325.25 325.25 325.25 +8.75 31 73 +21
Total Volume and Open Interest 34,075 134,776 -1,113
Wheat(KCBT)
May00 000519 291.00 291.00 291.00 291.00 +4.00      
Jul00 000522 297.50 307.00 297.50 305.00 +6.00 3,355 35,400 -324
Sep00 000522 309.00 317.75 308.50 314.75 +4.75 721 9,418 +155
Dec00 000522 324.00 332.50 323.00 330.25 +5.25 518 12,340 +160
Mar01 000522 335.00 342.50 335.00 342.00 +5.00 91 1,482 +25
Total Volume and Open Interest 4,693 59,370 +17
Wheat(MGE)
May00 000522 323.00 323.00 323.00 323.00 unch      
Jul00 000522 330.00 336.00 329.00 333.75 +2.25 1,830 10,280 -262
Sep00 000522 341.00 346.00 341.00 344.50 +2.50 630 5,848 +55
Dec00 000522 355.00 360.00 355.00 358.75 +2.75 308 3,261 +81
Mar01 000522 371.00 371.00 371.00 371.00 +3.50 7 350 +350
Total Volume and Open Interest 2,777 19,752 +237
Oats(CBOT)
Jul00 000522 121.25 123.00 121.00 122.00 +0.25 269 9,668 +45
Sep00 000522 126.25 128.00 126.00 127.00 +0.50 51 2,820 +37
Dec00 000522 131.75 133.75 131.75 133.00 +0.75 31 4,207 +5
Mar01 000522 138.50 140.00 138.50 140.00 +1.25 15 403 +14
Total Volume and Open Interest 366 17,099 +101
Rough Rice(CBOT)
May00 000519 5.18 5.22 5.18 5.22 +0.04 6 6 -4
Jul00 000522 5.45 5.52 5.42 5.45 +0.01 102 4,281 -10
Sep00 000522 6.32 6.35 6.28 6.28 -0.02 42 883 -39
Nov00 000522 6.42 6.46 6.40 6.41 +0.01 40 1,468 +30
Total Volume and Open Interest 195 7,251 -15
Live Cattle(CME)
Jun00 000522 67.950 68.150 67.775 67.825 -0.300 4,256 33,956 -1,869
Aug00 000522 67.700 67.975 67.650 67.775 -0.100 3,277 42,233 +106
Oct00 000522 70.250 70.500 70.225 70.350 -0.125 1,984 22,479 +73
Dec00 000522 71.850 72.050 71.850 71.925 -0.175 733 8,441 +39
Feb01 000522 73.300 73.500 73.250 73.425 -0.075 101 4,308 +27
Apr01 000522 75.400 75.575 75.350 75.525 -0.075 97 4,315 +4,315
Total Volume and Open Interest 10,456 115,732 +213
Feeder Cattle(CME)
May00 000522 83.300 83.350 83.150 83.200 -0.050 294 2,305 -60
Aug00 000522 83.700 84.050 83.250 83.375 -0.450 785 9,661 +86
Sep00 000522 83.750 84.050 83.500 83.525 -0.375 90 1,928 -30
Oct00 000522 84.750 85.100 84.350 84.525 -0.325 196 2,258 +4
Nov00 000522 86.000 86.000 85.525 85.875 -0.075 64 1,380 +1
Jan01 000522 86.600 86.900 86.600 86.850 -0.100 6 0 -792
Mar01 000522 86.600 86.650 86.300 86.550 -0.200      
Total Volume and Open Interest 1,435 17,532 -792
Lean Hogs(CME)
Jun00 000522 68.700 69.300 68.025 68.925 +0.075 6,337 0 -25,390
Jul00 000522 68.050 68.300 67.300 68.225 +0.300 4,742 0 -17,761
Aug00 000522 65.600 65.850 64.950 65.775 +0.200 1,991 0 -11,433
Oct00 000522 57.525 57.975 57.200 57.900 +0.375 568 0 -6,583
Dec00 000522 55.500 55.850 55.300 55.600 +0.175 364 0 -5,115
Feb01 000522 56.000 56.900 56.000 56.650 +0.250 19 0 -1,414
Apr01 000522 55.300 55.300 55.300 55.300 unch 22 0 -470
Jun01 000522 62.550 62.550 62.550 62.550 +0.050 2 0 -31
Total Volume and Open Interest      
Pork Bellies(CME)
May00 000522 92.000 93.400 90.500 93.275 +1.775 41 128 -36
Jul00 000522 87.325 89.200 86.850 88.875 +2.100 1,047 3,982 +28
Aug00 000522 85.000 86.500 84.400 86.150 +2.200 300 1,342 +25
Feb01 000522 76.550 76.550 76.550 76.550 -0.250 4 94 +2
Mar01 000522 77.800 77.800 77.800 77.800 unch      
Total Volume and Open Interest 1,392 5,546 +19
Cocoa(NYBOT)
Jul00 000522 853 859 837 840 -17 9,070 38,457 -1,934
Sep00 000522 878 886 866 869 -16 2,058 26,214 +64
Dec00 000522 912 922 902 903 -15 443 16,781 +44
Mar01 000522 949 952 938 938 -14 1 7,641 +1
May01 000522 963 963 963 963 -14 0 5,519 +0
Jul01 000522 989 989 989 989 -14 0 7,025 +0
Sep01 000522 1016 1016 1016 1016 -14 0 3,627 +0
Total Volume and Open Interest 11,572 89,093 -8,850
Coffee "C"(NYBOT)
May00 000518 91.00 93.00 91.00 91.50 -0.30 296 418 +33
Jul00 000522 97.95 104.70 97.50 103.30 +5.35 8,338 29,748 -976
Sep00 000522 101.20 107.40 101.20 105.80 +4.90 1,678 14,131 +164
Dec00 000522 104.50 110.25 104.40 109.10 +4.80 219 5,050 -141
Mar01 000522 108.00 112.55 108.00 112.55 +4.75 95 1,933 +25
May01 000522 115.00 115.00 114.25 114.25 +4.45 113 279 +2
Total Volume and Open Interest 10,444 51,197 -870
Orange Juice(NYBOT)
Jul00 000522 80.75 82.20 80.75 81.15 +0.60 2,068 11,998 +307
Sep00 000522 80.80 82.00 80.80 81.25 +0.60 695 5,200 +448
Nov00 000522 82.00 82.00 81.35 81.35 +0.35 224 3,310 +128
Jan01 000522 81.80 82.50 81.75 81.75 +0.25 113 1,267 +79
Mar01 000522 82.75 82.90 82.25 82.25 +0.05 13 1,076 +5
Total Volume and Open Interest 3,115 23,294 +967
Sugar #11(NYBOT)
Jul00 000522 7.32 7.48 7.32 7.42 +0.21 12,513 113,331 +1,487
Oct00 000522 7.42 7.45 7.33 7.40 +0.14 3,775 46,275 +407
Mar01 000522 7.39 7.46 7.36 7.43 +0.17 1,693 31,119 +177
May01 000522 7.37 7.41 7.33 7.36 +0.15 79 4,593 +3
Jul01 000522 7.37 7.38 7.32 7.34 +0.14 211 5,367 +150
Total Volume and Open Interest 18,549 210,168 +4,313
London Cocoa(LCE)
May00 000515 601 607 599 599 -6 1,822 11,607 -3,028
Jul00 000522 648 649 640 644 -3 1,702 35,213 -2,205
Sep00 000522 669 669 659 663 -3 772 30,950 +133
Dec00 000522 702 702 695 698 -3 1,026 31,697 -1,316
Mar01 000522 711 714 711 713 -3 220 24,811 +284
May01 000522 728 728 728 728 -3 0 17,426 -5
Jul01 000522 742 742 742 742 -4 0 4,943 +0
Total Volume and Open Interest      
London Coffee(LCE)
May00 000522 925.00 945.00 922.00 945.00 +37.00 57 636 -40
Jul00 000522 942.00 970.00 940.00 970.00 +37.00 6,117 36,027 -1,002
Sep00 000522 957.00 980.00 950.00 980.00 +37.00 1,248 17,081 +350
Nov00 000522 967.00 991.00 963.00 991.00 +36.00 502 6,303 +83
Jan01 000522 975.00 1000.00 975.00 1000.00 +38.00 39 2,289 +147
Mar01 000522 995.00 1013.00 995.00 1013.00 +38.00 12 852 +17
Total Volume and Open Interest      
London Sugar(LCE)
May00 000414 190.80 194.60 188.00 189.50 -1.30 2,157 2,521 -1,172
Aug00 000522 201.00 205.00 201.00 204.50 +3.50 636 22,325 -147
Oct00 000522 205.90 207.00 205.80 206.80 +3.10 177 9,946 -146
Dec00 000522 207.20 209.50 207.10 209.00 +2.70 114 1,258 +101
Mar01 000522 210.50 211.20 210.40 211.20 +2.50 10 2,794 +14
Total Volume and Open Interest      
Cotton(NYBOT)
Jul00 000522 61.80 63.45 61.60 63.44 +2.14 3,976 29,600 -140
Oct00 000522 63.20 64.65 63.00 64.55 +2.05 106 1,776 -7
Dec00 000522 63.35 64.75 63.30 64.72 +1.86 1,773 19,220 +278
Mar01 000522 64.40 65.55 64.25 65.55 +1.64 273 2,401 +156
May01 000522 64.70 65.96 64.70 64.70 +0.30 16 1,255 +10
Jul01 000522 66.00 66.60 66.00 66.60 +1.45 10 457 +0
Total Volume and Open Interest 6,154 54,258 -154
Lumber(CME)
Jul00 000522 279.4 280.2 276.8 276.9 -2.3 395 2,375 +41
Sep00 000522 286.8 287.0 284.5 284.8 -1.9 138 507 -45
Nov00 000522 291.4 291.4 290.3 290.3 -1.0 20 227 -1
Jan01 000522 294.0 294.0 294.0 294.0 -2.2 4 12 +12
Total Volume and Open Interest 557 3,121 +7
Crude Oil(NYM)
Jun00 000522 29.70 29.70 28.18 28.61 -1.28 40,407 25,827 -9,940
Jul00 000522 29.70 29.80 28.40 28.73 -1.12 70,086 133,645 +3,551
Aug00 000522 29.26 29.30 28.00 28.32 -1.09 16,890 53,019 +1,917
Sep00 000522 28.67 28.68 27.50 27.83 -1.01 8,802 29,461 +1,495
Oct00 000522 27.98 27.98 27.15 27.36 -0.91 2,029 19,166 -671
Nov00 000522 27.58 27.58 26.75 26.88 -0.86 1,560 15,626 -639
Dec00 000522 27.00 27.15 26.11 26.43 -0.83 3,624 38,769 -291
Jan01 000522 26.70 26.70 26.03 26.03 -0.80 54 14,754 -6
Feb01 000522 26.25 26.25 25.50 25.66 -0.77 32 7,123 +8
Mar01 000522 25.55 25.55 25.29 25.29 -0.74 2 8,271 +2
Total Volume and Open Interest 145,554 437,998 -838
Heating Oil(NYM)
Jun00 000522 78.60 79.20 75.15 76.12 -2.76 28,159 127,433 +6,392
Jul00 000522 75.70 76.20 72.80 73.47 -2.31 10,787 32,492 +3,827
Aug00 000522 75.00 75.35 72.60 73.12 -1.76 3,226 12,438 +463
Sep00 000522 74.85 74.85 72.80 73.12 -1.66 1,211 7,948 +125
Oct00 000522 74.75 74.75 73.00 73.12 -1.56 611 5,862 +81
Nov00 000522 75.20 75.20 73.10 73.17 -1.46 461 7,767 +254
Dec00 000522 75.00 75.00 73.00 73.17 -1.36 1,226 16,722 +533
Jan01 000522 74.50 74.50 72.62 72.62 -1.11 685 6,062 +32
Feb01 000522 72.70 72.90 71.27 71.27 -0.86 575 5,431 +362
Mar01 000522 70.25 70.25 68.72 68.72 -0.66 51 3,335 +15
Total Volume and Open Interest 28,159 127,433 +6,392
Unleaded Gas(NYM)
Jun00 000522 94.90 95.10 91.60 93.11 -2.22 20,830 27,729 -3,614
Jul00 000522 92.70 93.30 89.50 90.93 -2.07 14,653 36,556 -2,506
Aug00 000522 89.10 89.25 86.30 87.48 -1.72 3,314 15,046 +678
Sep00 000522 84.85 84.85 82.30 83.43 -1.47 2,035 14,954 +218
Oct00 000522 79.30 79.30 77.60 78.38 -1.32 638 7,391 +209
Nov00 000522 76.50 76.50 75.00 75.58 -1.22 5 3,223 +3,223
Dec00 000522 74.65 74.65 73.98 73.98 -1.12 7 2,208 +0
Jan01 000522 71.50 72.73 71.50 72.73 -1.12 2 292 +0
Total Volume and Open Interest 41,484 104,899 -4,412
Natural Gas(NYM)
Jun00 000522 3.940 3.985 3.720 3.747 -0.078 31,552 46,962 -2,669
Jul00 000522 3.980 3.990 3.730 3.759 -0.082 20,288 47,369 +2,964
Aug00 000522 3.975 3.995 3.755 3.773 -0.073 8,630 26,839 -397
Sep00 000522 3.970 3.980 3.765 3.765 -0.071 5,453 23,899 +61
Oct00 000522 3.975 3.980 3.770 3.784 -0.067 5,253 22,194 +458
Nov00 000522 4.075 4.075 3.885 3.890 -0.059 2,307 16,486 +872
Dec00 000522 4.170 4.170 3.980 3.995 -0.051 3,715 25,905 +489
Jan01 000522 4.175 4.175 3.990 4.005 -0.046 4,999 21,195 +1,167
Total Volume and Open Interest 95,312 335,858 -7,064
Brent Crude Oil(IPE)
Jul00 000522 28.55 28.60 27.19 27.43 -1.16 40,603 90,078 +5,494
Aug00 000522 27.74 27.80 26.55 26.85 -1.01 12,535 70,414 +4,692
Sep00 000522 27.20 27.20 26.05 26.31 -0.91 6,839 21,988 +276
Oct00 000522 26.62 26.62 25.74 25.97 -0.84 3,040 14,428 -159
Nov00 000522 26.22 26.26 25.62 25.67 -0.78 936 8,210 +144
Dec00 000522 25.82 25.83 25.31 25.31 -0.73 1,197 29,762 +713
Jan01 000522 25.37 25.37 24.75 24.89 -0.70 821 10,168 +0
Feb01 000522 24.93 24.93 24.49 24.49 -0.66 1,061 5,329 +25
Total Volume and Open Interest      
Gas Oil(IPE)
Jun00 000522 231.25 233.00 224.50 225.25 -7.75 11,886 41,572 +2,650
Jul00 000522 228.00 228.50 221.50 221.75 -7.25 4,828 21,414 +4,667
Aug00 000522 227.00 227.00 222.00 222.00 -6.00 982 8,640 +40
Sep00 000522 226.50 226.50 222.75 222.75 -4.75 954 6,546 +175
Oct00 000522 227.25 227.25 223.25 223.25 -4.50 295 3,917 -10
Nov00 000522 222.50 222.50 222.50 222.50 -4.75 0 2,360 -375
Dec00 000522 226.00 226.00 221.50 221.75 -5.00 2,393 17,869 +313
Jan01 000522 223.50 223.50 219.50 219.50 -5.00 50 1,850 +0
Total Volume and Open Interest      
US Dollar Index(NYBOT)
Jun00 000522 111.40 111.56 110.75 110.98 -0.37 998 5,543 -134
Sep00 000522 110.90 111.12 110.32 110.62 -0.37 20 2,071 -7
Dec00 000522 110.26 110.26 110.26 110.26 -0.37 0 3 +0
Total Volume and Open Interest 1,018 7,617 -141
Australian Dollar(IMM)
Jun00 000522 57.11 57.63 57.11 57.35 +0.01 1,096 23,642 -124
Sep00 000522 57.25 57.65 57.25 57.43 +0.01 26 72 +21
Dec00 000522 57.51 57.51 57.51 57.51 +0.01 0 67 +0
Total Volume and Open Interest 1,198 24,085 +252
British Pound(IMM)
Jun00 000522 148.70 149.74 148.64 149.28 +0.72 3,909 52,361 -218
Sep00 000522 149.10 149.90 149.10 149.56 +0.74 19 328 +4
Dec00 000522 149.84 149.84 149.84 149.84 +0.74 5 248 +0
Total Volume and Open Interest 3,933 52,689 -462
Canadian Dollar(IMM)
Jun00 000522 66.93 66.93 66.72 66.81 -0.09 6,805 67,184 +104
Sep00 000522 67.06 67.06 66.90 66.97 -0.09 311 8,207 +37
Dec00 000522 67.20 67.20 67.05 67.14 -0.09 52 2,685 +34
Mar01 000522 67.34 67.34 67.31 67.31 -0.09 0 668 +0
Total Volume and Open Interest 7,172 78,228 -491
Japanese Yen(IMM)
Jun00 000522 93.65 94.05 93.53 93.89 -0.24 25,251 78,241 -1,871
Sep00 000522 95.30 95.60 95.15 95.51 -0.25 504 1,443 +232
Dec00 000522 97.20 97.22 97.20 97.22 -0.26 2 599 +2
Total Volume and Open Interest 25,757 80,283 -1,057
Swiss Franc(IMM)
Jun00 000522 58.13 58.54 58.03 58.35 +0.29 8,949 47,440 -943
Sep00 000522 58.58 59.09 58.58 58.87 +0.29 56 314 +1
Dec00 000522 59.47 59.47 59.38 59.38 +0.29 0 24 +0
Total Volume and Open Interest 9,005 47,782 -938
EuroFX(IMM)
Jun00 000522 90.15 90.90 90.00 90.64 +0.57 14,489 65,246 +1,549
Sep00 000522 90.64 91.37 90.55 91.77 +1.17 156 2,130 +30
Dec00 000522 91.71 91.71 91.71 91.71 +0.57 1 233 +233
Total Volume and Open Interest 14,646 67,624 +1,580
Mexican Peso(IMM)
Jun00 000522 10370.0 10425.0 10310.0 10418.0 +53.0 5,916 16,939 +393
Sep00 000522 10095.0 10128.0 10095.0 10128.0 +53.0 98 2,306 +0
Total Volume and Open Interest 6,019 18,283 -674
30-Year T-Bonds(CBOT)
Jun00 000522 93~09 94~14 93~08 93~31 +0~22 152,397 365,827 -23,376
Sep00 000522 93~07 94~09 93~28 93~28 +0~23 8,286 61,349 +13,227
Dec00 000522 94~00 94~00 93~28 93~28 +0~23 27 2,287 +47
Total Volume and Open Interest 160,710 429,675 -10,102
Municipal Bonds(CBOT)
Jun00 000522 91~10 92~03 91~08 91~24 +0~16 2,055 21,361 -216
Sep00 000522 90~13 90~29 90~12 90~29 +0~16 508 3,799 +438
Total Volume and Open Interest 2,563 25,160 +222
10-Year T-Notes(CBOT)
Jun00 000522 95~265 95~265 95~230 95~230 +0~135 22,972 516,684 -30,120
Sep00 000522 95~080 95~285 95~060 95~230 +0~180 49,090 120,727 +31,157
Total Volume and Open Interest 72,062 637,411 +1,037
5-Year T-Notes(CBOT)
Jun00 000522 96~295 97~120 96~290 97~065 +0~110 114,189 375,638 -34,237
Sep00 000522 96~255 97~065 96~250 97~020 +0~105 35,621 78,152 +24,603
Total Volume and Open Interest 149,810 453,790 -9,634
2 Year T-Notes(CBOT)
Jun00 000522 98~052 98~070 98~052 98~064 +0~015      
Sep00 000522 98~036 98~053 98~036 98~048 +0~019      
Total Volume and Open Interest      
3-Mth T-Bills(IMM)
Jun00 000522 93.88 93.93 93.88 93.89 +0.02 10 722 -8
Total Volume and Open Interest 10 722 -8
Eurodollars(IMM)
Jun00 000522 93.070 93.110 93.065 93.090 +0.027 37,994 479,425 -18,496
Sep00 000522 92.715 92.800 92.710 92.760 +0.060 97,230 575,824 -19,457
Dec00 000522 92.475 92.550 92.460 92.500 +0.040 97,392 465,942 -6,666
Mar01 000522 92.430 92.520 92.410 92.475 +0.060 73,018 342,947 -7,492
Jun01 000522 92.370 92.470 92.365 92.430 +0.070 31,353 245,254 -3,959
Sep01 000522 92.350 92.455 92.345 92.420 +0.075 19,922 184,103 -8,294
Dec01 000522 92.320 92.410 92.310 92.380 +0.080 9,739 130,119 -9,104
Mar02 000522 92.370 92.475 92.365 92.445 +0.080 14,899 121,575 -9,533
Jun02 000522 92.365 92.460 92.365 92.435 +0.080 7,569 78,380 -13,993
Sep02 000522 92.365 92.460 92.365 92.435 +0.080 7,403 79,506 -9,694
Dec02 000522 92.320 92.410 92.320 92.385 +0.085 4,868 61,725 -9,877
Mar03 000522 92.370 92.440 92.370 92.425 +0.090 4,895 62,976 -7,622
Total Volume and Open Interest 428,214 3,186,189 -146,876
3-Mth Euro-Yen(IMM)
Jun00 000522 99.88 99.89 99.88 99.88 unch 609 15,579 -133
Sep00 000522 99.79 99.79 99.79 99.79 unch 1,071 18,531 +290
Dec00 000522 99.65 99.67 99.65 99.66 +0.02 1,125 12,764 +1,330
Mar01 000522 99.56 99.58 99.56 99.57 +0.03 2,049 17,920 +113
Jun01 000522 99.45 99.47 99.44 99.46 +0.05 451 3,315 +140
Sep01 000522 99.31 99.35 99.31 99.33 +0.06 574 14,007 +68
Dec01 000522 99.15 99.20 99.15 99.20 +0.08 304 1,757 +1,757
Mar02 000522 99.04 99.06 99.04 99.06 +0.06 100 1,438 +1,438
Jun02 000522 98.78 98.78 98.78 98.78 unch      
Sep02 000522 98.63 98.63 98.63 98.63 unch      
Total Volume and Open Interest 6,283 85,311 +2,035
3-Mth Euro-Yen(SIMEX)
Jun00 000522 99.88 99.89 99.88 99.88 unch 2,709 79,632 +0
Sep00 000522 99.79 99.80 99.79 99.79 +0.01 5,211 73,912 +0
Dec00 000522 99.64 99.66 99.63 99.65 +0.02 11,951 74,766 +0
Mar01 000522 99.54 99.56 99.53 99.56 +0.04 12,103 76,755 +0
Jun01 000522 99.44 99.44 99.43 99.44 +0.05 6,144 59,518 +0
Sep01 000522 99.31 99.31 99.29 99.31 +0.06 4,172 59,457 +0
Dec01 000522 99.17 99.17 99.17 99.17 +0.07 796 14,716 +0
Mar02 000522 99.04 99.04 99.04 99.04 +0.07 87 11,796 +0
Total Volume and Open Interest      
German Euro-Bund(EUREX)
Jun00 000522 103.70 104.20 103.55 104.10 +0.54 655,335 842,199 +94,534
Sep00 000522 103.53 104.00 103.39 103.93 +0.56 30,575 105,854 +11,916
Dec00 000522 103.50 103.50 103.40 103.50 +0.54 3,081 5,387 +783
Total Volume and Open Interest      
German Euro-Bobl(EUREX)
Jun00 000522 102.22 102.46 102.17 102.38 +0.22 208,791 380,370 +22,987
Sep00 000522 102.12 102.30 102.08 102.30 +0.29 5,844 20,823 +1,758
Dec00 000522 101.83 101.83 101.83 101.83 +0.37 340 1,501 +650
Total Volume and Open Interest      
Long Gilt(LIFFE)
Jun00 000522 111~09 112~10 111~09 111~30 +0~22 13,181 71,545 +2,835
Sep00 000522 111~08 111~25 111~08 111~23 +0~21 26 1,443 +777
Total Volume and Open Interest      
3-Mth Short Sterling(LIFFE)
Jun00 000522 93.72 93.76 93.71 93.75 +0.04 16,787 179,031 -3,880
Sep00 000522 93.51 93.60 93.50 93.58 +0.08 38,519 204,755 +8,991
Dec00 000522 93.33 93.44 93.32 93.42 +0.11 36,545 133,474 +6,982
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Jun00 000522 95.425 95.460 95.410 95.445 +0.035 52,762 311,026 -466
Sep00 000522 95.110 95.150 95.100 95.140 +0.055 76,631 345,343 +935
Dec00 000522 94.825 94.865 94.805 94.850 +0.055 40,219 198,507 +2,852
Total Volume and Open Interest      
3-Mth Aus T-Bills(SFE)
Jun00 000522 93.57 93.62 93.54 93.61 +0.08 5,319 176,311 -2,837
Sep00 000522 93.28 93.35 93.27 93.35 +0.12 19,867 171,551 -5,243
Dec00 000522 93.12 93.21 93.12 93.21 +0.12 3,270 45,366 -2,401
Mar01 000522 93.08 93.16 93.07 93.15 +0.11 1,153 23,593 +246
Jun01 000522 93.05 93.10 93.03 93.09 +0.12 327 14,652 -13
Sep01 000522 92.99 93.05 92.99 93.04 +0.13 40 8,580 +50
Dec01 000522 92.96 93.01 92.96 93.01 +0.14 150 5,862 +100
Mar02 000522 92.94 92.99 92.94 92.99 +0.15 150 4,868 +124
Jun02 000522 92.89 92.96 92.89 92.96 +0.15 20 2,431 +55
Sep02 000522 92.83 92.93 92.83 92.93 +0.17 90 2,034 +100
Total Volume and Open Interest      
10-Year Aus T-Bonds(SFE)
Jun00 000522 93.39 93.48 93.39 93.47 +0.08 10,034 173,938 -493
Sep00 000522 93.44 93.44 93.44 93.44 +0.08 0 4 +0
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Jun00 000522 93.52 93.59 93.51 93.59 +0.13 27,134 334,942 +184
Sep00 000522 93.46 93.46 93.46 93.49 +0.17 34 134 +34
Total Volume and Open Interest      
Gold(CMX)
Jun00 000522 274.7 277.5 274.3 276.2 +1.6 20,592 65,527 -4,693
Aug00 000522 277.6 280.0 276.9 278.9 +1.6 10,030 34,823 +5,160
Oct00 000522 281.0 282.5 279.8 281.9 +1.6 68 3,875 +46
Dec00 000522 284.2 286.0 283.0 284.8 +1.6 440 19,581 -36
Feb01 000522 287.5 287.5 287.5 287.5 +1.6 109 9,967 -44
Apr01 000522 290.4 290.4 290.4 290.4 +1.6 0 3,183 +0
Total Volume and Open Interest 31,380 149,750 -1,141
Silver(CMX)
May00 000522 504.0 504.0 501.5 504.0 +4.5 13 85 -12
Jul00 000522 504.0 507.0 502.5 504.8 +1.8 7,381 57,465 +2,024
Sep00 000522 508.0 511.0 508.0 508.8 +1.6 550 4,855 +68
Dec00 000522 514.5 517.0 514.0 514.2 +1.5 58 7,389 +0
Mar01 000522 518.1 518.1 518.1 518.1 +1.4 1 861 +1
Total Volume and Open Interest 8,338 66,991 -3,213
Platinum(NYM)
Jul00 000522 524.4 533.0 518.0 530.7 +6.3 2,317 8,483 +581
Oct00 000522 505.0 513.7 502.0 513.7 +7.3 56 751 +26
Jan01 000522 499.7 499.7 499.7 499.7 +7.3 0 18 +0
Total Volume and Open Interest 2,373 9,252 +625
Palladium(NYME)
Jun00 000522 572.00 572.00 565.00 570.10 -8.40 294 1,718 -52
Sep00 000522 567.00 568.00 565.00 567.85 -8.15 185 1,128 +182
Dec00 000522 561.85 561.85 561.85 561.85 -8.15 0 10 +0
Total Volume and Open Interest 479 2,846 +130
Copper(CMX)
May00 000522 84.00 84.00 82.75 82.85 -1.15 431 3,259 -89
Jul00 000522 84.30 84.45 82.80 83.10 -1.15 6,192 38,566 -565
Sep00 000522 84.50 84.50 83.10 83.25 -1.05 402 7,124 -60
Dec00 000522 84.30 84.60 83.20 83.30 -1.00 94 6,308 +23
Mar01 000522 83.40 83.40 83.40 83.40 -1.10 2 0 +0
Total Volume and Open Interest 7,594 65,586 -1,257
DJIA Index(CBOT)
Jun00 000522 10741 10745 10405 10577 -123 14,062 18,060 +641
Sep00 000522 10880 10880 10545 10718 -124 245 464 +79
Dec00 000522 10800 10872 10740 10872 -127 1 1,768 +0
Total Volume and Open Interest 14,308 20,298 +720
S & P 500(CME)
Jun00 000522 1417.00 1417.00 1372.50 1403.80 -11.20 70,760 367,365 +358
Sep00 000522 1430.00 1430.00 1394.00 1424.70 -11.50 1,264 9,784 +609
Dec00 000522 1447.80 1448.10 1427.80 1447.20 -11.80 60 3,374 -37
Mar01 000522 1482.50 1482.50 1448.00 1470.70 -12.00 17 454 +454
Total Volume and Open Interest 72,123 381,557 +1,381
S & P 500 E-Mini(Globex)
Jun00 000522 1413.00 1423.25 1372.50 1403.75 -11.25 74,357 43,329 +1,069
Sep00 000522 1437.00 1437.50 1395.00 1424.75 -11.50 11 24 +4
Total Volume and Open Interest 74,368 43,353 +1,073
NASDAQ 100(CME)
Jun00 000522 3295.00 3300.00 3060.00 3297.50 +17.50 19,632 36,501 -268
Sep00 000522 3225.00 3348.50 3140.00 3348.50 +17.50 92 562 +51
Dec00 000522 3394.00 3399.50 3394.00 3399.50 +17.50      
Total Volume and Open Interest 19,724 37,063 -217
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000522 3276.0 3330.0 3058.0 3297.5 +17.5 28,920 25,356 +1,510
Sep00 000522 3145.0 3321.5 3139.5 3348.5 +17.5 2 4 +4
Total Volume and Open Interest 28,920 25,356 +1,506
NYSE Composite(NYBOT)
Jun00 000522 642.75 642.75 628.75 636.65 -5.50 473 2,217 -407
Sep00 000522 645.15 645.15 645.15 645.15 -5.25 0 226 -2
Dec00 000522 654.50 654.50 650.00 653.65 -5.00 2 104 +2
Total Volume and Open Interest 376 1,942 -87
S & P Midcap 400(CME)
Jun00 000522 456.52 473.00 456.50 463.25 -6.00 706 13,323 -323
Sep00 000522 470.25 470.50 470.25 470.25 -6.00      
Dec00 000522 474.75 475.00 474.75 474.75 -6.00      
Total Volume and Open Interest 706 13,323 -537
Russell 2000(CME)
Jun00 000522 483.50 490.95 458.00 472.50 -6.90 1,356 13,383 -148
Sep00 000522 478.75 478.75 478.75 478.75 -6.90 0 98 +98
Dec00 000522 486.30 486.30 486.30 486.30 -6.90      
Total Volume and Open Interest 1,356 13,481 -50
Value Line(KCBT)
Jun00 000522 1056.00 1056.50 1035.00 1053.00 -4.00 122 24 -103
Total Volume and Open Interest 122 146 +18
Nikkei 225(CME)
Jun00 000522 16350 16400 15975 16270 -280 1,531 17,252 +268
Sep00 000522 16400 16400 16150 16285 -290 8 205 +2
Total Volume and Open Interest 1,539 17,457 +270
Nikkei 225(SIMEX)
Jun00 000522 16470 16590 16190 16270 -515 16,205 109,033 +0
Sep00 000522 16450 16450 16275 16275 -525 2 10,882 +0
Dec00 000522 16255 16255 16255 16255 -525 0 2,063 +0
Total Volume and Open Interest 11,166 119,772 +765
CAC 40(MATIF)
May00 000522 6193.0 6258.0 6043.0 6102.0 -101.0 59,567 0 -279,509
Jun00 000522 6185.0 6248.0 6038.5 6095.0 -101.5 3,084 0 -88,835
Jul00 000522 6205.0 6205.0 6110.0 6110.0 -101.0 1 0 -263
Total Volume and Open Interest      
DAX Index(EUREX)
Jun00 000522 7003.0 7055.0 6835.5 6935.5 -75.0 52,484 410,443 +4,513
Sep00 000522 7077.0 7112.0 6913.5 7011.0 -78.0 240 980 +121
Dec00 000522 7111.0 7111.0 7000.0 7095.5 -79.5 19 408 +1
Total Volume and Open Interest      
FT-SE 100(LIFFE)
Jun00 000522 6060.00 6150.50 6003.50 6066.00 +6.00 44,131 237,177 +1,612
Sep00 000522 6182.00 6182.00 6115.00 6127.00 +6.00 5,388 4,152 +1
Dec00 000522 6206.00 6206.00 6206.00 6206.00 +6.00 0 784 +0
Total Volume and Open Interest      
SPI 200(SFE)
Jun00 000522 2999.0 3014.0 2993.0 3000.0 -35.0 9,159 141,051 +3,286
Sep00 000522 3013.0 3025.0 3013.0 3019.0 -34.0 76 4,243 -13
Dec00 000522 3040.0 3041.0 3040.0 3041.0 -35.0 78 2,216 +52
Total Volume and Open Interest      
GSCI(CME)
Jun00 000522 223.40 225.00 219.50 220.50 -3.90 410 41,139 +99
Jul00 000522 222.40 222.40 219.60 219.60 -3.60      
Aug00 000522 218.00 218.15 217.70 218.15 -2.85      
Total Volume and Open Interest 410 41,139 +98
Bridge CRB Index(NYBOT)
Jun00 000522 224.15 226.20 224.15 224.80 +0.50 226 1,636 -63
Aug00 000522 224.05 225.70 224.05 224.80 +0.50 28 898 +13
Nov00 000522 225.00 225.00 224.80 224.80 +0.50 0 430 +0
Total Volume and Open Interest 2,482    
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

When have all 4 metals, (gold, silver, platinum, copper) normally begun to rally into the new year? Find out now with MRCI's New Metals Special Report! Contains 72 seasonal & spread trading strategies to help you navigate these markets into 2023 & beyond. https://bit.ly/3sSeeHf