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 Thu June 08, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul00 000608 522.75 525.50 518.50 521.50 -1.00 37,835 72,510 -2,844
Aug00 000608 526.00 527.50 521.00 523.25 -1.50 2,428 15,165 +97
Sep00 000608 527.00 528.75 521.50 525.25 -1.50 4,268 13,299 -23
Nov00 000608 532.50 535.50 527.50 531.25 -1.25 14,173 54,992 +1,688
Jan01 000608 542.00 543.50 536.50 539.25 -1.50 805 5,713 +61
Mar01 000608 548.00 549.50 543.50 546.50 -0.50 592 4,790 -51
May01 000608 551.00 554.50 551.00 551.50 -1.00 446 6,014 +157
Total Volume and Open Interest 60,825 177,848 -893
Soybean Meal(CBOT)
Jul00 000608 178.80 179.20 177.40 177.60 -0.70 15,802 46,497 -110
Aug00 000608 176.00 176.70 174.60 174.90 -0.90 2,178 16,379 +69
Sep00 000608 174.00 175.00 172.80 172.90 -1.20 1,063 10,188 -172
Oct00 000608 172.80 173.10 171.20 171.30 -1.90 628 6,953 +58
Dec00 000608 174.20 174.50 172.50 172.60 -1.50 2,861 26,851 +407
Jan01 000608 174.50 174.80 173.30 173.30 -1.00 961 2,808 +495
Mar01 000608 175.00 175.50 174.00 174.00 -0.60 243 2,555 -106
May01 000608 175.00 175.40 174.80 175.00 -0.30 568 2,807 +529
Total Volume and Open Interest 24,304 115,336 +1,170
Soybean Oil(CBOT)
Jul00 000608 16.35 16.55 16.26 16.50 +0.20 11,055 43,977 -224
Aug00 000608 16.55 16.77 16.47 16.70 +0.19 1,230 21,463 -288
Sep00 000608 16.78 16.97 16.70 16.92 +0.21 534 15,470 +23
Oct00 000608 17.00 17.17 16.91 17.13 +0.22 474 10,007 +125
Dec00 000608 17.32 17.54 17.25 17.50 +0.21 2,926 26,729 +1,157
Jan01 000608 17.73 17.84 17.60 17.84 +0.20 1,674 9,246 -411
Mar01 000608 17.92 18.12 17.92 18.12 +0.22 210 4,460 +127
May01 000608 18.25 18.60 18.25 18.47 +0.22 500 4,828 +307
Total Volume and Open Interest 18,616 139,594 +823
Canola(WCE)
Aug00 000608 263.1 263.1 263.1 263.1 +0.1 159 5,238 +150
Sep00 000608 265.0 266.0 264.6 265.1 +0.1 10 819 +3
Nov00 000608 271.0 272.3 270.4 271.1 +0.1 5,975 30,367 -2,527
Jan01 000608 276.5 276.5 276.5 276.5 +0.8 0 4,507 -60
Mar01 000608 282.4 282.4 282.0 282.2 +0.7 0 239 +0
Total Volume and Open Interest 11,020 67,041 -1,101
Corn(CBOT)
Jul00 000608 219.50 220.00 217.25 219.00 -0.75 56,369 191,935 -2,804
Sep00 000608 228.00 228.75 226.00 227.75 -0.75 11,380 73,909 +2,930
Nov00 000608 233.50 234.50 233.25 233.50 -1.00 55 986 +29
Dec00 000608 239.00 239.50 236.50 238.50 -0.75 21,539 148,302 +957
Jan01 000608 241.25 241.50 241.25 241.50 -1.00 11 162 -1
Mar01 000608 247.75 248.50 246.25 247.75 -0.75 1,966 19,141 +12
Total Volume and Open Interest 93,165 451,354 +1,713
Wheat(CBOT)
Jul00 000608 265.50 268.00 263.50 266.50 +2.25 23,227 65,375 -1,275
Sep00 000608 276.00 280.00 275.75 278.75 +2.50 6,168 25,542 +2,044
Dec00 000608 293.50 296.00 291.25 294.50 +1.75 4,370 28,681 +861
Mar01 000608 305.00 308.25 304.25 306.75 +2.75 499 7,851 +244
May01 000608 312.00 312.50 311.00 312.00 +2.50 0 148 +0
Total Volume and Open Interest 34,373 132,507 +1,901
Wheat(KCBT)
Jul00 000608 296.25 301.00 295.50 298.75 +2.50 5,590 33,135 +185
Sep00 000608 307.50 311.75 306.25 310.00 +3.25 2,183 13,666 +1,177
Dec00 000608 322.00 325.00 320.00 324.00 +3.50 1,337 15,935 +131
Mar01 000608 333.50 335.00 332.50 335.00 +3.00 25 2,311 -5
May01 000608 339.00 339.00 339.00 339.00 +3.00 1 331 +1
Total Volume and Open Interest 9,137 65,860 +1,489
Wheat(MGE)
Jul00 000608 325.00 326.25 324.00 324.50 +0.25 2,287 10,266 +134
Sep00 000608 334.50 335.25 333.25 333.50 -0.50 818 6,452 +369
Dec00 000608 349.00 349.00 347.25 347.50 -0.50 675 3,653 +103
Mar01 000608 360.00 360.50 359.00 360.25 -0.75 0 388 +7
May01 000608 366.00 366.00 366.00 366.00 +1.00 1 82 +10
Total Volume and Open Interest 3,781 20,759 +541
Oats(CBOT)
Jul00 000608 111.50 112.50 111.00 111.75 +0.25 909 7,931 -170
Sep00 000608 117.50 118.75 117.00 117.50 +0.25 606 2,867 -275
Dec00 000608 124.50 125.00 123.50 124.50 +0.50 1,012 4,765 +279
Mar01 000608 131.25 131.25 131.25 131.25 unch 0 541 +0
Total Volume and Open Interest 2,527 16,106 -166
Rough Rice(CBOT)
Jul00 000608 5.52 5.56 5.50 5.51 -0.01 256 4,247 -12
Sep00 000608 6.55 6.62 6.55 6.60 unch 159 1,270 +39
Nov00 000608 6.78 6.83 6.77 6.79 -0.01 99 1,575 -19
Jan01 000608 7.00 7.06 6.96 7.00 -0.02 173 1,221 +102
Total Volume and Open Interest 687 8,432 +120
Live Cattle(CME)
Jun00 000608 68.750 68.925 68.550 68.625 -0.200 2,703 14,395 -659
Aug00 000608 68.200 68.450 68.025 68.050 -0.300 4,802 46,093 +29
Oct00 000608 70.525 70.675 70.300 70.375 -0.200 1,824 25,910 +51
Dec00 000608 72.050 72.275 71.950 71.975 -0.075 607 8,911 -73
Feb01 000608 73.500 73.600 73.400 73.425 -0.175 93 4,520 -22
Apr01 000608 75.550 75.600 75.450 75.450 -0.150 55 4,686 -19
Total Volume and Open Interest 10,113 107,020 -703
Feeder Cattle(CME)
Aug00 000608 85.525 85.800 85.125 85.175 -0.400 1,146 9,367 +140
Sep00 000608 85.500 85.700 85.250 85.250 -0.350 161 2,025 +2
Oct00 000608 86.250 86.325 85.750 85.900 -0.325 165 2,580 +60
Nov00 000608 87.050 87.200 86.650 86.675 -0.425 129 1,878 +34
Jan01 000608 87.950 88.050 87.800 87.900 -0.125 21 1,236 -7
Mar01 000608 87.950 88.050 87.750 87.900 -0.100 0 258 +0
Apr01 000608 87.900 87.950 87.675 87.900 -0.100 0 40 +0
Total Volume and Open Interest 1,622 17,386 +229
Lean Hogs(CME)
Jun00 000608 69.000 69.675 68.900 69.025 +0.475 4,545 10,202 -2,028
Jul00 000608 70.575 70.850 69.300 69.425 -0.675 6,075 16,781 -94
Aug00 000608 69.600 69.950 68.700 68.875 -0.600 3,593 13,420 +758
Oct00 000608 59.600 60.000 59.000 59.175 -0.400 600 7,917 +173
Dec00 000608 57.050 57.400 56.250 56.425 -0.675 200 6,033 +27
Feb01 000608 57.600 57.600 57.000 57.100 -0.300 92 1,679 -22
Apr01 000608 55.200 55.325 55.150 55.150 -0.100 15 537 +8
Jun01 000608 62.050 62.100 62.050 62.050 unch 2 43 +0
Total Volume and Open Interest 15,122 56,617 -1,178
Pork Bellies(CME)
Jul00 000608 90.550 91.450 87.800 89.075 -1.150 1,626 3,749 -140
Aug00 000608 87.700 88.600 85.100 85.700 -1.250 368 1,721 -4
Feb01 000608 74.250 74.750 74.250 74.275 -0.325 11 105 -2
Mar01 000608 75.500 75.500 75.500 75.500 unch 0 11 +0
May01 000608 76.750 76.750 76.750 76.750 unch 0 1 +0
Total Volume and Open Interest 2,005 5,587 -146
Cocoa(NYBOT)
Jul00 000608 822 872 815 869 +52 8,114 23,581 -2,810
Sep00 000608 851 896 843 895 +49 5,493 29,710 +51
Dec00 000608 884 927 878 927 +47 1,403 21,086 +589
Mar01 000608 920 959 915 959 +43 105 7,856 -67
May01 000608 940 983 940 983 +43 85 5,656 +31
Jul01 000608 1008 1008 1008 1008 +43 16 7,025 +1
Sep01 000608 1033 1033 1033 1033 +43 200 5,268 +190
Total Volume and Open Interest 15,416 111,941 -2,015
Coffee "C"(NYBOT)
Jul00 000608 91.00 94.75 90.25 92.55 +0.50 6,901 24,487 -1,602
Sep00 000608 94.50 97.75 94.00 95.85 +0.55 2,871 18,326 +387
Dec00 000608 98.25 101.50 98.15 99.85 +0.45 451 6,241 +19
Mar01 000608 102.05 105.00 102.05 104.15 +0.45 141 2,597 +53
May01 000608 104.70 106.65 104.70 106.65 +0.45 3 321 +1
Jul01 000608 109.15 109.15 109.15 109.15 +0.45 0 75 +0
Total Volume and Open Interest 10,367 52,091 -1,142
Orange Juice(NYBOT)
Jul00 000608 83.25 83.30 82.75 82.85 -0.30 3,588 10,563 -333
Sep00 000608 83.00 83.40 82.80 82.80 -0.45 1,190 6,754 +381
Nov00 000608 83.00 83.00 82.75 82.75 -0.50 253 3,820 +33
Jan01 000608 83.25 83.25 83.05 83.05 -0.35 60 1,684 -6
Mar01 000608 83.50 83.70 83.30 83.30 -0.30 15 1,380 -1
Total Volume and Open Interest 5,107 24,669 +75
Sugar #11(NYBOT)
Jul00 000608 8.23 8.34 8.07 8.18 +0.02 18,250 82,317 -4,059
Oct00 000608 8.18 8.28 8.08 8.23 +0.07 13,762 65,979 +851
Mar01 000608 8.07 8.16 8.00 8.13 +0.05 4,659 38,233 -83
May01 000608 8.01 8.11 7.94 8.08 +0.05 337 5,787 +121
Jul01 000608 7.95 8.01 7.92 8.01 +0.05 121 7,056 +106
Total Volume and Open Interest 38,128 211,370 -2,525
London Cocoa(LCE)
Jul00 000608 606 634 606 627 +23 4,123 26,058 -1,533
Sep00 000608 631 654 629 648 +24 1,929 33,508 -355
Dec00 000608 661 688 661 683 +24 2,120 38,153 +316
Mar01 000608 680 700 679 698 +23 985 27,374 +548
May01 000608 694 714 692 712 +22 159 18,008 +20
Jul01 000608 711 726 708 726 +22 148 4,942 +65
Sep01 000608 725 741 725 741 +22 0 3,772 +0
Total Volume and Open Interest 9,767 176,396 -636
London Coffee(LCE)
Jul00 000608 931.00 937.00 925.00 931.00 -5.00 3,604 27,881 -805
Sep00 000608 950.00 953.00 942.00 947.00 -4.00 2,774 20,909 +724
Nov00 000608 963.00 963.00 956.00 960.00 -3.00 778 7,083 +65
Jan01 000608 972.00 976.00 970.00 972.00 -6.00 424 2,673 +154
Mar01 000608 987.00 990.00 983.00 985.00 -8.00 10 886 +0
May01 000608 1003.00 1003.00 999.00 999.00 -8.00 3 606 +3
Total Volume and Open Interest 7,593 60,038 +141
London Sugar(LCE)
Aug00 000608 227.00 231.50 227.00 229.80 +2.40 2,659 21,763 +343
Oct00 000608 228.00 231.60 228.00 230.00 +1.80 1,405 12,483 -180
Dec00 000608 229.50 232.50 228.50 230.60 +1.50 584 3,447 +413
Mar01 000608 228.60 231.00 227.80 229.40 +1.20 444 4,875 +327
May01 000608 226.90 226.90 226.90 226.90 +0.20 0 531 +0
Total Volume and Open Interest 5,092 45,769 +903
Cotton(NYBOT)
Jul00 000608 58.18 58.85 57.87 58.19 -0.06 8,319 18,611 -2,317
Oct00 000608 60.70 61.50 60.65 60.73 +0.05 326 2,504 +82
Dec00 000608 61.70 62.40 61.50 61.74 -0.04 5,490 21,550 +533
Mar01 000608 63.05 63.50 62.75 62.90 -0.05 408 3,602 +181
May01 000608 63.75 63.95 63.55 63.55 unch 107 1,903 -8
Jul01 000608 64.35 64.35 64.35 64.35 -0.05 47 604 +24
Total Volume and Open Interest 14,756 49,253 -1,459
Lumber(CME)
Jul00 000608 292.0 296.9 289.0 296.9 +10.0 569 2,170 -44
Sep00 000608 294.1 301.0 293.1 299.0 +8.0 148 620 +12
Nov00 000608 292.0 296.8 291.9 295.3 +3.0 67 403 +18
Jan01 000608 298.0 298.5 296.4 296.6 +1.5 1 12 +0
Total Volume and Open Interest 785 3,205 -14
Crude Oil(NYM)
Jul00 000608 29.85 30.47 29.50 29.78 -0.17 85,183 105,280 -7,314
Aug00 000608 29.25 29.65 28.80 29.08 -0.20 46,652 81,400 +3,780
Sep00 000608 28.55 28.89 28.20 28.39 -0.27 13,792 36,955 +1,017
Oct00 000608 28.05 28.30 27.70 27.83 -0.30 2,909 23,079 +596
Nov00 000608 27.72 27.86 27.35 27.35 -0.32 3,402 19,262 +1,637
Dec00 000608 27.15 27.40 26.85 26.90 -0.33 6,074 38,286 -3,835
Jan01 000608 26.55 26.55 26.45 26.47 -0.33 2,212 17,746 +401
Feb01 000608 26.43 26.50 26.08 26.08 -0.33 2,254 8,244 +401
Mar01 000608 26.10 26.13 25.73 25.73 -0.33 436 9,929 +154
Apr01 000608 25.40 25.40 25.38 25.38 -0.33 207 4,066 -287
Total Volume and Open Interest 168,543 456,276 -3,327
Heating Oil(NYM)
Jul00 000608 75.10 75.70 73.80 74.17 -0.74 16,013 31,374 -1,171
Aug00 000608 75.15 75.75 74.10 74.43 -0.78 7,142 16,354 +1,084
Sep00 000608 75.80 75.90 74.60 74.73 -0.73 2,948 9,000 -62
Oct00 000608 76.20 76.25 75.08 75.08 -0.73 1,263 7,171 +421
Nov00 000608 76.35 76.50 75.38 75.38 -0.73 1,292 10,895 +265
Dec00 000608 76.40 76.75 75.53 75.53 -0.73 2,256 17,830 -221
Jan01 000608 76.10 76.20 74.93 74.93 -0.68 1,021 8,216 +111
Feb01 000608 74.50 74.70 73.38 73.38 -0.68 686 7,133 +198
Mar01 000608 72.00 72.25 70.83 70.83 -0.63 662 5,068 +282
Apr01 000608 69.25 69.25 68.13 68.13 -0.58 153 2,117 +117
Total Volume and Open Interest 33,919 119,820 +1,353
Unleaded Gas(NYM)
Jul00 000608 101.00 102.70 100.10 100.97 -0.09 22,722 39,751 -970
Aug00 000608 97.30 98.00 96.25 96.65 -0.48 11,329 19,508 -35
Sep00 000608 91.50 92.00 90.70 90.85 -0.58 3,759 17,277 +737
Oct00 000608 84.50 85.00 83.50 83.80 -0.80 1,980 9,980 +264
Nov00 000608 80.00 80.05 79.15 79.15 -0.70 859 5,049 +146
Dec00 000608 77.25 77.40 76.60 76.60 -0.65 354 2,297 -24
Jan01 000608 74.95 74.95 74.30 74.35 -0.30 266 453 +29
Feb01 000608 74.00 74.00 73.30 73.30 -0.25 87 523 +72
Total Volume and Open Interest 41,357 95,547 +220
Natural Gas(NYM)
Jul00 000608 3.920 4.170 3.830 4.133 +0.188 54,736 49,836 -3,604
Aug00 000608 3.900 4.150 3.800 4.105 +0.176 14,618 36,011 +1,557
Sep00 000608 3.870 4.115 3.810 4.085 +0.174 6,939 26,629 -756
Oct00 000608 3.860 4.110 3.800 4.075 +0.169 7,414 26,320 -426
Nov00 000608 3.940 4.180 3.890 4.140 +0.157 3,701 15,954 -1,122
Dec00 000608 4.035 4.250 3.970 4.215 +0.145 5,213 25,080 -458
Jan01 000608 4.020 4.250 3.980 4.205 +0.135 4,959 24,129 +363
Feb01 000608 3.810 4.030 3.750 3.990 +0.130 931 12,241 -111
Total Volume and Open Interest 102,332 338,822 -3,784
Brent Crude Oil(IPE)
Jul00 000608 29.15 29.48 28.70 29.07 -0.15 36,012 72,111 +1,999
Aug00 000608 28.00 28.25 27.55 27.79 -0.27 27,689 86,425 +4,606
Sep00 000608 27.17 27.45 26.80 27.00 -0.39 10,896 27,211 +1,681
Oct00 000608 26.68 27.00 26.35 26.51 -0.43 3,229 17,554 +590
Nov00 000608 26.38 26.67 26.16 26.16 -0.47 2,782 11,601 +1,460
Dec00 000608 25.95 26.20 25.58 25.75 -0.50 4,589 32,455 +1,709
Jan01 000608 25.57 25.57 25.31 25.31 -0.52 1,491 11,795 +390
Feb01 000608 25.18 25.18 24.91 24.91 -0.53 7 7,456 +0
Total Volume and Open Interest 87,215 314,674 +12,835
Gas Oil(IPE)
Jun00 000608 230.50 232.50 229.50 232.50 +5.25 9,511 18,638 -658
Jul00 000608 226.50 228.75 226.00 228.50 +5.25 11,340 34,674 -90
Aug00 000608 225.50 228.25 225.50 228.25 +5.50 4,830 13,362 +1,291
Sep00 000608 227.00 229.25 226.75 228.50 +4.75 744 7,594 +116
Oct00 000608 228.25 229.75 227.75 229.50 +4.75 2,268 7,067 +1,606
Nov00 000608 229.00 229.00 229.00 229.00 +4.75 337 2,901 -17
Dec00 000608 226.75 228.75 226.50 228.25 +4.75 3,687 20,890 +722
Jan01 000608 224.50 226.50 224.00 226.00 +4.75 1,400 3,146 +513
Total Volume and Open Interest 35,547 116,140 +4,763
US Dollar Index(NYBOT)
Jun00 000608 106.33 107.08 105.50 106.73 +0.58 862 4,810 -188
Sep00 000608 106.02 106.78 105.12 106.43 +0.64 269 2,305 -3
Dec00 000608 106.13 106.13 106.13 106.13 +0.70 1 3 +1
Total Volume and Open Interest 1,132 7,118 -190
Australian Dollar(IMM)
Jun00 000608 59.28 59.38 58.62 58.89 -0.38 2,526 22,510 -540
Sep00 000608 59.37 59.48 58.78 58.99 -0.38 672 2,729 +402
Dec00 000608 58.70 59.09 58.70 59.09 -0.38 1 65 +1
Total Volume and Open Interest 3,199 25,681 -137
British Pound(IMM)
Jun00 000608 152.00 152.00 150.60 151.20 -1.02 9,934 46,557 -746
Sep00 000608 152.32 152.32 150.82 151.46 -1.04 2,847 3,725 +964
Dec00 000608 152.30 152.40 151.30 151.78 -1.02 2 248 +0
Total Volume and Open Interest 12,783 50,534 +218
Canadian Dollar(IMM)
Jun00 000608 67.68 67.81 67.48 67.66 +0.02 14,452 46,618 -4,369
Sep00 000608 67.83 67.95 67.64 67.80 +0.01 8,119 22,006 +8,503
Dec00 000608 68.00 68.04 67.90 67.95 +0.01 147 2,845 -44
Mar01 000608 68.18 68.18 68.10 68.11 +0.01 0 707 +0
Total Volume and Open Interest 22,718 72,342 +4,090
Japanese Yen(IMM)
Jun00 000608 94.83 94.90 94.30 94.35 -0.63 11,427 76,290 -807
Sep00 000608 96.44 96.48 95.92 95.95 -0.64 3,601 5,528 +1,189
Dec00 000608 97.90 97.90 97.61 97.61 -0.65 3 589 +0
Total Volume and Open Interest 15,031 82,427 +382
Swiss Franc(IMM)
Jun00 000608 61.70 61.80 60.73 61.13 -0.24 17,040 40,564 +3,705
Sep00 000608 62.31 62.38 61.29 61.67 -0.27 2,715 4,121 +737
Dec00 000608 62.13 62.60 61.90 62.18 -0.27 0 37 +0
Total Volume and Open Interest 19,755 44,723 +4,442
EuroFX(IMM)
Jun00 000608 96.65 96.88 95.18 95.72 -0.47 13,509 55,523 -3,609
Sep00 000608 97.25 97.43 95.70 96.27 -0.50 3,978 9,726 +2,808
Dec00 000608 96.65 97.70 96.65 96.81 -0.53 104 278 -25
Total Volume and Open Interest 17,591 65,541 -826
Mexican Peso(IMM)
Jun00 000608 10085.0 10200.0 9960.0 10043.0 -62.0 6,392 16,933 -1,059
Sep00 000608 9780.0 9890.0 9660.0 9743.0 -67.0 930 4,700 +245
Total Volume and Open Interest 8,322 23,022 -1,093
30-Year T-Bonds(CBOT)
Jun00 000608 97~09 97~17 96~20 97~16 +0~05 11,426 55,695 -7,100
Sep00 000608 97~08 97~15 96~16 97~13 +0~05 186,053 344,827 +13,265
Dec00 000608 97~03 97~14 96~21 97~13 +0~06 299 3,300 +89
Total Volume and Open Interest 197,780 404,058 +6,256
Municipal Bonds(CBOT)
Jun00 000608 95~00 95~12 94~24 95~12 +0~09 884 11,258 -406
Sep00 000608 94~10 94~22 94~00 94~21 +0~07 2,092 14,742 +370
Total Volume and Open Interest 2,976 26,400 -36
10-Year T-Notes(CBOT)
Jun00 000608 98~130 98~130 97~185 98~025 +0~025 38,783 90,046 -19,119
Sep00 000608 97~240 97~300 97~105 97~275 +0~025 164,681 485,518 +22,970
Total Volume and Open Interest 203,464 575,655 +3,851
5-Year T-Notes(CBOT)
Jun00 000608 98~090 98~145 98~045 98~135 +0~005 19,680 53,182 -13,171
Sep00 000608 98~050 98~120 98~010 98~110 +0~010 78,295 331,322 +18,560
Total Volume and Open Interest 97,975 384,504 +5,389
2 Year T-Notes(CBOT)
Jun00 000608 98~120 98~126 98~112 98~125 -0~001 5,019 8,043 -3,749
Sep00 000608 98~106 98~112 98~096 98~110 -0~002 5,434 40,910 +3,543
Total Volume and Open Interest 10,453 48,953 -206
3-Mth T-Bills(IMM)
Sep00 000608 93.93 93.93 93.83 93.83 unch 37 231 +30
Total Volume and Open Interest 116 770 -3
Eurodollars(IMM)
Jun00 000608 93.160 93.165 93.152 93.160 -0.020 35,209 448,572 -4,279
Sep00 000608 92.910 92.930 92.890 92.925 -0.020 65,245 565,044 -898
Dec00 000608 92.720 92.735 92.690 92.735 -0.030 59,613 460,263 -3,928
Mar01 000608 92.715 92.730 92.665 92.730 -0.020 49,592 370,499 +4,976
Jun01 000608 92.690 92.700 92.625 92.700 -0.020 23,293 260,471 +1,448
Sep01 000608 92.680 92.690 92.615 92.690 -0.020 20,768 207,158 +263
Dec01 000608 92.640 92.650 92.580 92.650 -0.020 7,990 152,061 -317
Mar02 000608 92.715 92.715 92.645 92.715 -0.025 9,243 136,633 +176
Jun02 000608 92.695 92.720 92.645 92.715 -0.025 4,124 100,650 +367
Sep02 000608 92.710 92.725 92.655 92.725 -0.025 3,281 94,979 +562
Dec02 000608 92.665 92.690 92.615 92.685 -0.025 2,892 74,646 +208
Mar03 000608 92.720 92.745 92.670 92.740 -0.025 6,595 76,085 +2,540
Total Volume and Open Interest 310,135 3,341,377 +3,889
3-Mth Euro-Yen(IMM)
Jun00 000608 99.88 99.88 99.87 99.87 unch 2,855 15,717 +927
Sep00 000608 99.72 99.72 99.71 99.71 unch 1,644 12,170 -1,313
Dec00 000608 99.56 99.56 99.55 99.55 +0.01 2,282 15,672 +568
Mar01 000608 99.46 99.46 99.44 99.44 +0.01 2,019 15,172 +219
Jun01 000608 99.33 99.33 99.32 99.32 +0.01 390 4,872 -131
Sep01 000608 99.19 99.20 99.18 99.18 +0.01 833 18,479 -792
Dec01 000608 99.04 99.04 99.03 99.03 -0.01 0 1,492 +0
Mar02 000608 98.93 98.94 98.92 98.92 unch 8 1,399 -192
Jun02 000608 98.81 98.81 98.81 98.81 unch 1 79 +0
Sep02 000608 98.67 98.67 98.67 98.67 unch 0 30 +0
Total Volume and Open Interest 10,032 85,137 -714
3-Mth Euro-Yen(SIMEX)
Jun00 000608 99.87 99.88 99.87 99.88 +0.01 4,590 77,218 -862
Sep00 000608 99.70 99.72 99.69 99.72 +0.01 7,823 74,463 +116
Dec00 000608 99.53 99.56 99.53 99.56 +0.02 7,109 79,281 -3,106
Mar01 000608 99.43 99.46 99.43 99.46 +0.03 8,118 76,224 -1,184
Jun01 000608 99.29 99.35 99.29 99.34 +0.02 3,938 63,601 -835
Sep01 000608 99.17 99.21 99.17 99.21 +0.03 1,913 57,629 -684
Dec01 000608 99.02 99.05 99.02 99.05 +0.01 1,294 18,105 -322
Mar02 000608 98.92 98.94 98.92 98.94 +0.02 259 12,623 +350
Total Volume and Open Interest 35,044 462,169 -6,522
German Euro-Bund(EUREX)
Jun00 000608 106.10 106.22 105.98 106.13 -0.06 410,190 338,457 -123,608
Sep00 000608 105.95 106.32 105.21 105.43 -0.49 437,637 387,678 +85,774
Dec00 000608 105.03 105.09 105.02 105.09 -0.46 0 3,106 -46
Total Volume and Open Interest 847,827 729,241 -37,880
German Euro-Bobl(EUREX)
Jun00 000608 103.59 103.61 103.45 103.51 -0.08 190,480 176,230 -88,135
Sep00 000608 103.83 103.86 103.00 103.22 -0.59 264,102 213,086 +62,582
Dec00 000608 102.97 102.97 102.97 102.97 -0.56 0 2,501 +0
Total Volume and Open Interest 454,582 391,817 -25,553
Long Gilt(LIFFE)
Jun00 000608 114~19 114~24 114~06 114~06 -0~13 793 11,203 -587
Sep00 000608 114~09 114~23 113~26 113~27 -0~14 10,652 55,865 +811
Total Volume and Open Interest 11,445 67,068 +224
3-Mth Short Sterling(LIFFE)
Jun00 000608 93.77 93.77 93.73 93.73 -0.04 26,964 176,859 -147
Sep00 000608 93.59 93.59 93.53 93.55 -0.05 31,138 205,111 -5,163
Dec00 000608 93.44 93.45 93.38 93.40 -0.05 17,764 167,839 +1,046
Total Volume and Open Interest 106,792 892,301 -12,612
3-Mth Euribor(LIFFE)
Jun00 000608 95.555 95.565 95.380 95.410 -0.155 63,404 275,759 -9,679
Sep00 000608 95.300 95.305 95.070 95.085 -0.225 113,315 345,447 +6,814
Dec00 000608 95.055 95.065 94.800 94.825 -0.245 49,214 196,807 -1,830
Total Volume and Open Interest 341,970 1,356,571 +3,919
3-Mth Aus T-Bills(SFE)
Jun00 000608 93.79 93.83 93.75 93.81 unch 9,205 90,435 -7,774
Sep00 000608 93.74 93.74 93.68 93.69 -0.05 13,721 159,455 -39,619
Dec00 000608 93.62 93.62 93.57 93.58 -0.05 3,240 49,954 -2,705
Mar01 000608 93.55 93.56 93.51 93.53 -0.05 1,026 26,393 -1,697
Jun01 000608 93.49 93.51 93.46 93.48 -0.05 487 15,826 -167
Sep01 000608 93.45 93.46 93.41 93.43 -0.04 146 8,842 +33
Dec01 000608 93.41 93.41 93.37 93.38 -0.05 8 6,553 -72
Mar02 000608 93.39 93.39 93.34 93.34 -0.07 40 5,461 -12
Jun02 000608 93.35 93.35 93.31 93.31 -0.06 315 2,490 -95
Sep02 000608 93.28 93.28 93.28 93.28 -0.07 50 2,112 +3
Total Volume and Open Interest 28,328 371,755 -52,160
10-Year Aus T-Bonds(SFE)
Jun00 000608 93.88 93.88 93.80 93.86 -0.04 1,459 191,485 +329
Sep00 000608 93.85 93.85 93.80 93.80 -0.07 195 1,949 +354
Total Volume and Open Interest 1,654 193,434 +683
3-Year Aus T-Bonds(SFE)
Jun00 000608 93.98 93.98 93.89 93.92 -0.05 3,924 424,664 +22,635
Sep00 000608 93.91 93.91 93.87 93.88 -0.05 6,769 10,044 +6,975
Total Volume and Open Interest 10,693 434,708 +29,610
Gold(CMX)
Jun00 000608 286.0 286.5 283.7 284.0 -3.2 40 185 -25
Aug00 000608 288.1 289.8 286.3 286.8 -3.2 33,066 77,871 +1,331
Oct00 000608 292.5 292.5 289.8 289.8 -3.2 606 4,581 +348
Dec00 000608 294.0 295.7 292.2 292.8 -3.3 964 21,733 -198
Feb01 000608 294.7 296.2 294.7 295.5 -3.3 295 9,902 -159
Apr01 000608 298.3 298.3 298.3 298.3 -3.3 0 3,495 +0
Total Volume and Open Interest 35,382 142,214 +1,373
Silver(CMX)
Jul00 000608 511.0 515.5 508.0 509.7 -2.3 11,683 53,003 -433
Sep00 000608 517.0 519.0 513.0 514.2 -1.9 1,611 8,111 -76
Dec00 000608 522.0 524.0 517.0 519.6 -1.6 322 8,574 -190
Mar01 000608 523.8 523.8 523.8 523.8 -1.3 206 916 +46
May01 000608 525.8 525.8 525.8 525.8 -1.3 0 810 +0
Total Volume and Open Interest 13,822 75,642 -653
Platinum(NYM)
Jul00 000608 536.0 544.8 531.0 539.9 +5.6 2,687 8,634 -1,322
Oct00 000608 517.0 527.0 516.0 523.4 +5.1 91 1,495 +35
Jan01 000608 508.4 508.4 508.4 508.4 +5.1 6 29 +6
Total Volume and Open Interest 2,784 10,158 -1,281
Palladium(NYME)
Jun00 000608 646.00 646.00 644.20 644.20 +3.05 4 84 -2
Sep00 000608 640.00 646.00 640.00 644.70 +3.05 306 1,870 -111
Dec00 000608 642.70 642.70 642.70 642.70 +3.05 1 114 +1
Total Volume and Open Interest 311 2,068 -112
Copper(CMX)
Jul00 000608 79.10 79.90 78.70 79.75 +0.30 10,954 32,164 +515
Sep00 000608 79.70 80.40 79.25 80.25 +0.20 1,008 9,578 +184
Dec00 000608 79.75 80.70 79.60 80.60 +0.25 431 7,204 +125
Mar01 000608 80.75 80.75 80.75 80.75 +0.15 55 2,099 +28
May01 000608 80.90 80.90 80.75 80.75 +0.15 24 886 +15
Total Volume and Open Interest 13,350 64,881 +915
DJIA Index(CBOT)
Jun00 000608 10820 10825 10650 10698 -132 10,192 15,415 -886
Sep00 000608 10965 10965 10780 10835 -133 2,406 3,250 +1,130
Dec00 000608 10990 10990 10970 10989 -133 9 2,053 +1
Total Volume and Open Interest 12,607 20,724 +245
S & P 500(CME)
Jun00 000608 1474.50 1475.00 1458.00 1466.60 -5.40 105,252 285,257 -20,321
Sep00 000608 1497.00 1498.00 1480.20 1489.00 -5.30 70,247 131,731 +34,326
Dec00 000608 1511.80 1518.70 1508.70 1511.80 -5.90 112 4,502 +45
Mar01 000608 1530.00 1542.20 1530.00 1535.30 -5.90 119 705 +20
Total Volume and Open Interest 175,730 422,858 +14,070
S & P 500 E-Mini(Globex)
Jun00 000608 1472.00 1477.75 1458.25 1466.50 -5.50 66,898 44,076 +1,762
Sep00 000608 1495.00 1500.00 1480.50 1489.00 -5.25 951 1,052 +627
Total Volume and Open Interest 67,849 45,128 +2,389
NASDAQ 100(CME)
Jun00 000608 3795.00 3805.00 3677.00 3730.30 -7.20 20,948 32,446 -1,809
Sep00 000608 3860.00 3865.00 3730.00 3790.00 -6.50 7,945 7,249 +3,339
Dec00 000608 3849.80 3849.80 3843.00 3849.80 -5.70 4 10 +0
Total Volume and Open Interest 28,897 39,705 +1,530
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000608 3738.0 3804.5 3676.0 3730.5 -7.0 37,907 30,502 +797
Sep00 000608 3811.5 3862.0 3733.5 3790.0 -6.5 258 239 +97
Total Volume and Open Interest 38,165 30,741 +894
NYSE Composite(NYBOT)
Jun00 000608 656.50 656.50 650.25 653.05 -2.95 375 2,262 -30
Sep00 000608 666.00 666.00 659.25 662.55 -2.70 16 294 +10
Dec00 000608 672.05 672.05 672.05 672.05 -2.45 0 220 +0
Total Volume and Open Interest 411 1,797 -116
S & P Midcap 400(CME)
Jun00 000608 499.50 499.50 490.50 491.60 -5.15 5,324 8,625 -2,335
Sep00 000608 507.00 507.00 497.50 499.00 -5.25 4,407 4,621 +2,451
Dec00 000608 503.55 503.55 503.55 503.55 -5.25      
Total Volume and Open Interest 9,731 13,246 +116
Russell 2000(CME)
Jun00 000608 520.10 521.00 514.25 516.50 -1.50 4,710 10,904 -1,015
Sep00 000608 529.00 529.00 520.50 523.50 -1.50 3,657 3,665 +2,316
Dec00 000608 531.30 531.30 531.30 531.30 -1.50      
Total Volume and Open Interest 8,367 14,569 +1,301
Value Line(KCBT)
Jun00 000608 1085.00 1085.00 1075.00 1076.65 -6.70 30 137 -4
Total Volume and Open Interest 30 164 -4
Nikkei 225(CME)
Jun00 000608 17080 17080 16935 16935 -370 4,170 14,208 -2,251
Sep00 000608 17080 17110 16965 16975 -370 3,998 11,636 +2,605
Total Volume and Open Interest 8,168 25,846 +354
Nikkei 225(SIMEX)
Jun00 000608 17250 17290 16960 16990 -140 29,007 76,191 -9,683
Sep00 000608 17250 17300 16960 16995 -140 32,301 95,083 +26,342
Dec00 000608 16975 16975 16975 16975 -140 0 2,063 -3
Total Volume and Open Interest 24,161 115,376 +1,210
CAC 40(MATIF)
Jun00 000608 6523.5 6604.0 6461.0 6514.0 -6.0 54,606 283,462 +12,421
Jul00 000608 6533.5 6611.5 6484.5 6502.5 -28.5 798 4,395 +693
Aug00 000608 6550.0 6550.0 6550.0 6550.0 +26.0 2,297 2,273 +2,273
Total Volume and Open Interest 58,805 351,885 +16,896
DAX Index(EUREX)
Jun00 000608 7334.0 7398.0 7216.0 7273.0 -24.0 44,635 416,302 -5,296
Sep00 000608 7417.0 7474.0 7300.0 7355.0 -23.0 12,203 17,812 +7,117
Dec00 000608 7457.0 7457.0 7429.5 7443.5 -23.0 102 588 -4
Total Volume and Open Interest 56,940 434,702 +1,817
FT-SE 100(LIFFE)
Jun00 000608 6548.00 6567.00 6477.00 6483.00 -18.00 44,135 180,995 -14,740
Sep00 000608 6640.00 6640.00 6545.00 6547.00 -17.50 18,805 77,686 +16,341
Dec00 000608 6685.50 6685.50 6636.00 6636.00 -18.00 0 1,321 +0
Total Volume and Open Interest 62,940 260,002 +1,601
SPI 200(SFE)
Jun00 000608 3139.0 3144.0 3117.0 3126.0 +5.0 9,025 155,067 +4,044
Sep00 000608 3159.0 3162.0 3140.0 3144.0 +5.0 279 4,421 -341
Dec00 000608 3161.0 3161.0 3161.0 3161.0 +5.0 1 2,336 -17
Total Volume and Open Interest 9,305 162,964 +3,686
GSCI(CME)
Jun00 000608 224.80 227.30 224.00 224.95 +0.45 6,957 31,356 -5,607
Jul00 000608 223.50 225.30 222.25 223.50 +0.30 6,683 7,601 +6,242
Aug00 000608 220.50 222.00 220.50 220.50 -0.20 0 64 +0
Total Volume and Open Interest 13,642 39,050 +635
Bridge CRB Index(NYBOT)
Aug00 000608 223.30 224.60 222.70 224.55 +1.05 425 1,592 -82
Nov00 000608 222.75 224.80 222.75 224.80 +1.10 173 865 +172
Jan01 000608 224.80 224.80 224.80 224.80 +2.15 170 420 +170
Total Volume and Open Interest 2,512    
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!