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 June 13, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul00 000613 510.00 514.50 506.50 510.50 unch 47,594 61,056 -4,657
Aug00 000613 509.00 511.25 505.00 506.50 -2.25 8,122 17,365 +1,515
Sep00 000613 508.00 510.50 503.00 505.00 -3.25 5,149 15,112 +1,622
Nov00 000613 513.50 514.50 506.00 509.00 -2.00 22,889 59,026 +274
Jan01 000613 522.50 523.00 515.50 517.00 -3.50 1,197 6,179 +319
Mar01 000613 528.50 531.00 523.50 525.00 -3.50 139 4,701 +9
May01 000613 535.00 535.50 527.50 529.25 -4.25 333 6,204 +165
Total Volume and Open Interest 85,896 175,039 -768
Soybean Meal(CBOT)
Jul00 000613 175.80 178.50 175.70 176.80 +1.50 16,487 46,730 +1,023
Aug00 000613 170.40 171.20 169.50 170.40 +0.40 6,315 18,303 +575
Sep00 000613 167.50 168.00 166.00 166.70 -0.90 2,012 10,424 +111
Oct00 000613 165.80 166.30 164.10 164.10 -1.50 905 7,053 +31
Dec00 000613 165.80 167.30 165.00 165.40 -1.10 7,837 28,692 +821
Jan01 000613 167.00 167.50 165.80 165.90 -1.60 192 2,993 +48
Mar01 000613 168.00 168.80 166.50 167.00 -1.40 169 2,717 +32
May01 000613 169.00 169.00 167.10 167.10 -1.50 145 2,700 +71
Total Volume and Open Interest 34,151 120,013 +2,745
Soybean Oil(CBOT)
Jul00 000613 16.30 16.42 16.08 16.11 -0.19 12,252 44,281 +1,107
Aug00 000613 16.53 16.62 16.28 16.30 -0.19 2,191 22,743 +913
Sep00 000613 16.73 16.82 16.51 16.52 -0.17 2,105 15,935 +359
Oct00 000613 16.93 17.04 16.68 16.68 -0.23 1,582 10,222 +138
Dec00 000613 17.31 17.43 17.03 17.07 -0.23 6,274 29,391 +1,717
Jan01 000613 17.75 17.75 17.39 17.41 -0.23 108 9,461 +19
Mar01 000613 18.00 18.00 17.72 17.72 -0.28 7 4,483 +7
May01 000613 18.43 18.43 18.07 18.07 -0.23 21 4,596 -18
Total Volume and Open Interest 24,554 144,575 +4,252
Canola(WCE)
Aug00 000613 261.2 261.2 259.7 260.9 +0.5 8 5,240 +0
Sep00 000613 263.0 263.0 263.0 263.0 +0.9 25 1,041 +25
Nov00 000613 269.0 269.8 267.6 268.9 +1.1 2,201 28,963 -81
Jan01 000613 274.7 275.0 273.4 274.3 +0.7 5 4,509 -5
Mar01 000613 278.5 278.5 278.5 278.5 unch 2 252 +0
Total Volume and Open Interest 5,147 63,664 -1,418
Corn(CBOT)
Jul00 000613 209.00 210.00 207.50 207.75 -0.50 69,730 176,751 -5,451
Sep00 000613 218.25 218.75 216.25 216.75 -0.50 22,742 89,592 +4,836
Nov00 000613 226.00 226.00 223.50 223.50 -0.75 432 1,120 +133
Dec00 000613 230.00 230.25 227.50 228.00 -0.50 33,286 155,720 +5,524
Jan01 000613 234.00 234.00 231.25 231.25 -0.75 68 93 -68
Mar01 000613 239.50 239.75 237.50 238.00 -0.50 2,979 20,501 +687
Total Volume and Open Interest 131,764 461,623 +6,298
Wheat(CBOT)
Jul00 000613 266.50 268.25 264.25 264.75 -1.00 17,280 56,729 -2,793
Sep00 000613 279.00 280.75 276.00 276.75 -0.75 6,494 32,902 +2,776
Dec00 000613 295.50 296.75 292.25 293.25 -0.75 3,714 28,941 +458
Mar01 000613 308.00 309.00 304.50 304.75 -1.50 1,486 9,192 +655
May01 000613 315.00 315.00 312.00 312.00 -1.00 29 158 +4
Total Volume and Open Interest 29,029 132,886 +1,130
Wheat(KCBT)
Jul00 000613 298.00 301.00 297.00 298.50 +1.50 5,997 29,016 -2,344
Sep00 000613 308.50 312.00 308.00 310.25 +2.00 2,470 17,766 +1,253
Dec00 000613 323.50 326.00 322.50 325.00 +2.50 1,815 17,152 +340
Mar01 000613 335.50 336.75 333.75 336.00 +2.50 37 2,483 +13
May01 000613 341.00 341.00 339.50 340.00 +1.50 53 378 +42
Total Volume and Open Interest 10,372 67,277 -696
Wheat(MGE)
Jul00 000613 323.50 324.25 320.50 321.50 -1.50 1,556 9,337 +79
Sep00 000613 332.50 334.25 330.50 331.50 -0.75 799 6,847 +240
Dec00 000613 347.00 347.75 344.00 345.50 -0.50 119 3,689 +13
Mar01 000613 358.00 358.00 358.00 358.00 -1.50 42 391 +0
May01 000613 365.50 365.50 365.50 365.50 unch 39 109 +27
Total Volume and Open Interest 2,567 20,412 +371
Oats(CBOT)
Jul00 000613 107.25 107.25 106.00 106.00 unch 1,556 7,573 -415
Sep00 000613 113.25 113.25 112.00 112.00 unch 806 3,318 +91
Dec00 000613 119.75 120.00 118.75 119.00 -0.25 649 4,795 +33
Mar01 000613 127.50 127.50 126.50 126.50 -0.25 6 546 +10
Total Volume and Open Interest 3,017 16,234 -281
Rough Rice(CBOT)
Jul00 000613 5.36 5.38 5.28 5.30 -0.07 275 3,664 -49
Sep00 000613 6.49 6.50 6.42 6.46 -0.01 58 1,167 -29
Nov00 000613 6.70 6.74 6.65 6.67 -0.01 30 1,660 +13
Jan01 000613 6.90 6.94 6.89 6.90 -0.01 10 1,272 +2
Total Volume and Open Interest 371 7,902 -63
Live Cattle(CME)
Jun00 000613 69.175 69.325 69.050 69.075 -0.100 3,176 11,062 -1,626
Aug00 000613 68.700 68.700 68.350 68.400 -0.225 5,903 45,348 -441
Oct00 000613 70.750 70.750 70.175 70.375 -0.175 2,316 26,798 +130
Dec00 000613 72.300 72.300 72.025 72.200 -0.050 651 9,084 +40
Feb01 000613 73.700 73.750 73.400 73.700 unch 249 4,657 +44
Apr01 000613 75.575 75.575 75.250 75.525 -0.075 166 4,713 +29
Total Volume and Open Interest 12,569 104,145 -1,830
Feeder Cattle(CME)
Aug00 000613 86.600 86.700 86.300 86.350 -0.150 3,092 10,101 +602
Sep00 000613 86.650 86.850 86.250 86.350 unch 221 2,015 -41
Oct00 000613 87.400 87.400 86.950 87.125 -0.175 453 2,673 +61
Nov00 000613 87.900 87.950 87.700 87.775 -0.050 188 1,996 +38
Jan01 000613 88.500 88.700 88.300 88.600 -0.300 143 1,315 +80
Mar01 000613 88.200 88.400 88.000 88.400 unch 16 287 +13
Apr01 000613 88.100 88.350 88.100 88.350 -0.050 27 60 +19
Total Volume and Open Interest 4,184 18,487 +810
Lean Hogs(CME)
Jun00 000613 70.000 70.000 69.375 69.625 -0.750 3,506 7,388 -1,423
Jul00 000613 68.350 68.350 67.250 67.900 -1.150 5,543 16,231 +170
Aug00 000613 68.100 68.150 67.300 68.050 -0.875 3,848 16,592 +1,087
Oct00 000613 59.100 59.100 58.400 58.925 -0.575 564 8,342 +8
Dec00 000613 56.150 56.150 55.350 55.550 -0.725 298 6,097 +118
Feb01 000613 56.800 56.900 56.450 56.725 -0.225 62 1,680 +56
Apr01 000613 54.900 54.950 54.800 54.875 -0.025 13 583 +11
Jun01 000613 62.000 62.000 62.000 62.000 -0.050 0 44 +0
Total Volume and Open Interest 13,834 56,962 +27
Pork Bellies(CME)
Jul00 000613 86.900 86.900 85.300 85.725 -1.975 1,122 3,777 +18
Aug00 000613 84.500 84.500 83.050 83.275 -1.650 341 1,869 +54
Feb01 000613 72.850 73.450 72.850 73.150 -0.800 7 106 +1
Mar01 000613 75.500 75.500 75.000 75.500 unch 0 11 +0
May01 000613 75.500 75.500 75.500 75.500 unch 1 1 +0
Total Volume and Open Interest 1,472 5,764 +73
Cocoa(NYBOT)
Jul00 000613 855 866 845 846 -4 4,999 15,803 -3,260
Sep00 000613 892 899 877 878 -4 4,893 33,758 +2,001
Dec00 000613 925 931 910 911 -4 713 21,542 +202
Mar01 000613 952 952 945 945 -5 93 7,930 -26
May01 000613 989 990 972 972 -2 0 5,753 +0
Jul01 000613 1008 1008 997 997 -2 0 7,065 +0
Sep01 000613 1024 1024 1024 1024 -2 0 5,568 +0
Total Volume and Open Interest 10,703 111,663 -1,078
Coffee "C"(NYBOT)
Jul00 000613 91.15 91.35 89.10 90.80 -0.35 5,043 20,523 -1,510
Sep00 000613 94.50 94.75 92.70 94.15 -0.35 3,550 21,828 +1,466
Dec00 000613 98.60 98.60 97.50 98.55 -0.30 434 6,446 +134
Mar01 000613 102.75 103.30 102.25 103.30 -0.05 166 2,768 +118
May01 000613 105.75 106.00 105.00 105.80 -0.05 4 361 +2
Jul01 000613 107.50 108.30 107.50 108.30 -0.05 1 112 +1
Total Volume and Open Interest 9,204 52,088 +217
Orange Juice(NYBOT)
Jul00 000613 82.20 83.20 82.20 82.40 +0.35 983 8,859 -733
Sep00 000613 82.45 83.00 82.30 82.50 +0.30 829 8,323 +556
Nov00 000613 82.40 82.80 82.25 82.60 +0.55 23 3,843 +7
Jan01 000613 82.75 82.90 82.50 82.60 +0.55 15 1,691 -3
Mar01 000613 83.25 83.50 82.75 82.75 +0.05 1 1,397 +1
Total Volume and Open Interest 1,911 24,651 -132
Sugar #11(NYBOT)
Jul00 000613 8.54 8.78 8.52 8.72 +0.23 15,859 64,962 -10,019
Oct00 000613 8.72 8.84 8.69 8.80 +0.15 12,048 74,859 +3,199
Mar01 000613 8.50 8.64 8.48 8.60 +0.17 2,462 39,731 +268
May01 000613 8.42 8.54 8.41 8.53 +0.17 385 6,589 +207
Jul01 000613 8.33 8.45 8.33 8.45 +0.16 147 7,135 -96
Total Volume and Open Interest 31,173 205,297 -6,613
London Cocoa(LCE)
Jul00 000613 626 638 624 629 +5 623 25,024 -166
Sep00 000613 647 659 646 650 +5 521 33,647 -59
Dec00 000613 681 693 680 684 +5 250 38,377 +158
Mar01 000613 699 708 698 700 +5 50 28,759 +50
May01 000613 710 723 710 714 +5 60 18,051 +0
Jul01 000613 737 737 728 728 +5 0 5,396 +0
Sep01 000613 743 743 743 743 +5 0 3,922 +0
Total Volume and Open Interest 1,506 177,957 -17
London Coffee(LCE)
Jul00 000613 910.00 911.00 890.00 891.00 -19.00 1,416 26,486 -401
Sep00 000613 925.00 927.00 905.00 909.00 -17.00 1,186 23,094 +524
Nov00 000613 938.00 940.00 920.00 923.00 -17.00 79 7,264 +37
Jan01 000613 954.00 954.00 938.00 938.00 -17.00 49 2,784 +0
Mar01 000613 970.00 970.00 953.00 953.00 -17.00 25 910 +21
May01 000613 980.00 980.00 968.00 968.00 -16.00 0 609 +0
Total Volume and Open Interest 2,755 61,147 +181
London Sugar(LCE)
Aug00 000613 237.00 240.50 236.20 239.90 +2.90 1,829 22,064 -148
Oct00 000613 236.10 240.30 236.10 239.70 +2.90 542 11,994 -103
Dec00 000613 238.50 240.20 238.50 239.70 +2.60 100 3,535 +24
Mar01 000613 237.00 239.50 237.00 238.80 +2.40 123 4,954 -100
May01 000613 237.70 237.80 236.50 236.50 +2.30 24 971 +0
Total Volume and Open Interest 2,843 46,727 -217
Cotton(NYBOT)
Jul00 000613 56.30 57.95 56.15 56.98 +0.33 6,871 15,510 -917
Oct00 000613 59.60 60.80 59.50 60.50 +0.70 459 2,737 +50
Dec00 000613 60.90 62.40 60.90 61.92 +0.86 6,514 22,306 -62
Mar01 000613 62.35 63.55 62.30 63.30 +0.95 313 3,799 +70
May01 000613 63.06 63.80 62.92 63.80 +0.78 341 2,158 +188
Jul01 000613 63.90 64.60 63.84 64.60 +0.76 47 634 +23
Total Volume and Open Interest 14,627 47,717 -569
Lumber(CME)
Jul00 000613 305.2 307.0 301.3 304.3 -0.9 626 1,950 -95
Sep00 000613 301.8 302.4 299.5 299.9 -1.3 222 654 +24
Nov00 000613 297.2 298.0 296.2 296.6 -0.9 72 515 -8
Jan01 000613 296.9 297.7 296.5 297.1 +0.1 12 28 +5
Total Volume and Open Interest 932 3,147 -74
Crude Oil(NYM)
Jul00 000613 31.75 32.85 31.65 32.56 +0.82 76,201 103,063 -798
Aug00 000613 30.50 31.40 30.47 31.20 +0.77 51,195 106,182 +6,484
Sep00 000613 29.60 30.40 29.55 30.16 +0.63 16,741 38,547 +400
Oct00 000613 29.00 29.60 28.85 29.41 +0.56 8,371 24,584 +644
Nov00 000613 28.40 28.93 28.40 28.83 +0.53 5,006 20,583 +2,337
Dec00 000613 27.95 28.45 27.90 28.30 +0.50 9,452 39,680 -68
Jan01 000613 27.50 27.98 27.50 27.84 +0.49 1,014 17,365 -314
Feb01 000613 27.25 27.50 27.20 27.40 +0.47 320 8,186 -51
Mar01 000613 26.56 27.00 26.56 26.99 +0.44 573 9,376 -356
Apr01 000613 26.40 26.59 26.40 26.59 +0.42 125 4,543 +0
Total Volume and Open Interest 170,627 485,246 +8,247
Heating Oil(NYM)
Jul00 000613 77.80 79.20 77.60 78.51 +0.64 16,788 28,367 -146
Aug00 000613 77.60 79.00 77.50 78.53 +0.74 7,595 16,950 -716
Sep00 000613 77.90 79.20 77.90 78.68 +0.74 2,680 10,281 +981
Oct00 000613 78.10 79.40 78.00 78.88 +0.69 538 7,688 +16
Nov00 000613 78.70 79.35 78.40 79.13 +0.69 387 11,373 +209
Dec00 000613 78.30 79.50 78.30 79.18 +0.69 645 18,109 +31
Jan01 000613 78.00 79.00 78.00 78.58 +0.74 523 8,287 -178
Feb01 000613 76.70 77.50 76.65 77.03 +0.74 216 7,497 +43
Mar01 000613 74.00 74.90 73.80 74.28 +0.74 190 5,510 +93
Apr01 000613 71.00 71.95 71.00 71.38 +0.74 20 2,397 +0
Total Volume and Open Interest 29,855 121,315 +474
Unleaded Gas(NYM)
Jul00 000613 103.80 106.90 103.70 106.22 +1.82 18,150 35,936 -1,811
Aug00 000613 99.40 102.00 99.40 101.73 +1.89 9,050 20,573 -95
Sep00 000613 93.50 95.35 93.40 95.33 +1.63 3,858 17,335 +580
Oct00 000613 86.00 87.83 86.00 87.83 +1.63 1,241 10,142 +279
Nov00 000613 81.00 82.83 81.00 82.83 +1.43 262 5,376 +52
Dec00 000613 79.00 80.13 79.00 80.13 +1.38 204 2,213 +49
Jan01 000613 76.20 78.03 76.20 78.03 +1.53 237 882 +180
Feb01 000613 76.50 76.93 76.25 76.93 +1.48 2 502 +0
Total Volume and Open Interest 33,129 93,817 -647
Natural Gas(NYM)
Jul00 000613 4.240 4.265 4.115 4.158 -0.054 27,545 47,554 +1,130
Aug00 000613 4.235 4.250 4.100 4.142 -0.056 10,552 36,682 +282
Sep00 000613 4.200 4.220 4.085 4.120 -0.053 1,870 27,122 +148
Oct00 000613 4.195 4.210 4.075 4.108 -0.052 3,508 26,898 +306
Nov00 000613 4.250 4.260 4.130 4.168 -0.047 1,168 16,417 -182
Dec00 000613 4.300 4.315 4.210 4.240 -0.040 1,501 24,987 +189
Jan01 000613 4.290 4.305 4.200 4.232 -0.036 1,449 24,106 -32
Feb01 000613 4.075 4.085 3.980 4.015 -0.034 805 12,390 +454
Total Volume and Open Interest 57,313 341,925 +3,831
Brent Crude Oil(IPE)
Jul00 000613 30.90 31.70 30.90 31.49 +0.28 26,923 51,976 -11,512
Aug00 000613 29.40 30.05 29.25 29.85 +0.52 44,987 87,364 +4,257
Sep00 000613 28.35 29.05 28.28 28.98 +0.58 12,711 31,175 +507
Oct00 000613 27.69 28.30 27.69 28.30 +0.46 2,652 17,182 +462
Nov00 000613 27.25 27.80 27.25 27.80 +0.39 2,021 12,344 -427
Dec00 000613 26.75 27.27 26.72 27.27 +0.38 4,495 32,183 -816
Jan01 000613 26.25 26.75 26.15 26.75 +0.36 395 11,148 -100
Feb01 000613 25.96 26.30 25.96 26.30 +0.34 104 7,359 -100
Total Volume and Open Interest 94,513 298,525 -8,004
Gas Oil(IPE)
Jul00 000613 234.00 238.50 234.00 238.00 +4.00 14,388 38,987 -824
Aug00 000613 234.00 237.25 233.75 237.00 +3.75 5,115 15,697 +377
Sep00 000613 235.50 237.50 234.00 237.50 +3.50 1,064 7,716 +294
Oct00 000613 235.50 238.50 234.50 238.50 +4.00 434 7,737 -165
Nov00 000613 233.75 238.00 233.25 237.50 +3.75 300 3,016 +0
Dec00 000613 233.25 236.50 232.00 236.00 +3.25 518 21,561 +104
Jan01 000613 229.75 233.00 229.50 233.00 +2.50 0 3,447 +0
Feb01 000613 225.75 228.25 225.75 228.25 +2.50 200 1,803 +200
Total Volume and Open Interest 31,061 106,953 -8,494
US Dollar Index(NYBOT)
Jun00 000613 106.40 106.68 106.15 106.42 -0.51 350 4,610 -72
Sep00 000613 106.57 106.64 105.76 106.09 -0.47 433 2,668 +164
Dec00 000613 105.76 105.76 105.76 105.76 -0.48 0 3 +0
Total Volume and Open Interest 783 7,281 +92
Australian Dollar(IMM)
Jun00 000613 59.61 60.05 59.55 59.71 +0.56 8,315 16,649 -2,380
Sep00 000613 59.70 60.15 59.65 59.81 +0.56 7,255 13,449 +5,616
Dec00 000613 59.95 59.95 59.91 59.91 +0.56 58 73 +7
Total Volume and Open Interest 15,628 30,548 +3,243
British Pound(IMM)
Jun00 000613 151.38 151.68 150.74 150.92 -0.32 7,985 40,295 -1,826
Sep00 000613 151.56 151.96 151.00 151.16 -0.32 7,834 13,103 +5,831
Dec00 000613 152.30 152.30 151.48 151.48 -0.32 1 249 +0
Total Volume and Open Interest 15,820 53,651 +4,005
Canadian Dollar(IMM)
Jun00 000613 67.93 68.15 67.90 68.10 +0.31 9,131 35,818 -2,894
Sep00 000613 68.03 68.30 68.03 68.24 +0.31 8,183 38,330 +4,780
Dec00 000613 68.22 68.45 68.21 68.39 +0.31 946 3,262 +717
Mar01 000613 68.52 68.56 68.52 68.55 +0.31 2 708 +0
Total Volume and Open Interest 18,261 78,288 +2,603
Japanese Yen(IMM)
Jun00 000613 94.00 94.26 93.60 93.64 -0.15 9,529 60,593 -1,964
Sep00 000613 95.58 95.86 95.18 95.22 -0.16 21,855 25,201 +12,818
Dec00 000613 96.85 97.35 96.85 96.85 -0.17 3 598 +1
Total Volume and Open Interest 31,387 86,412 +10,855
Swiss Franc(IMM)
Jun00 000613 61.32 61.63 61.32 61.51 +0.41 9,266 30,506 -2,794
Sep00 000613 61.87 62.16 61.83 62.04 +0.41 6,418 11,240 +3,752
Dec00 000613 62.62 62.62 62.50 62.55 +0.41 1 27 +0
Total Volume and Open Interest 15,684 41,774 +958
EuroFX(IMM)
Jun00 000613 95.81 96.31 95.80 96.09 +0.71 8,197 40,242 -4,075
Sep00 000613 96.35 96.84 96.33 96.64 +0.71 7,399 24,157 +4,659
Dec00 000613 97.10 97.30 97.05 97.16 +0.71 42 283 -67,995
Total Volume and Open Interest 15,638 64,711 -4,350
Mexican Peso(IMM)
Jun00 000613 10260.0 10260.0 10170.0 10213.0 +23.0 8,741 13,295 -1,600
Sep00 000613 9960.0 9975.0 9880.0 9923.0 +18.0 11,469 8,285 +2,627
Total Volume and Open Interest 20,357 23,330 +1,287
30-Year T-Bonds(CBOT)
Jun00 000613 97~17 97~26 96~21 96~26 -0~25 7,359 40,609 -2,863
Sep00 000613 97~16 97~24 96~17 96~23 -0~25 77,952 354,623 +2,155
Dec00 000613 97~13 97~13 96~21 96~22 -0~26 4 3,413 -3
Total Volume and Open Interest 85,315 398,884 -711
Municipal Bonds(CBOT)
Jun00 000613 95~11 95~20 95~01 95~07 -0~07 790 10,390 -361
Sep00 000613 94~20 94~31 94~08 94~14 -0~08 1,138 15,806 +558
Total Volume and Open Interest 1,928 26,596 +197
10-Year T-Notes(CBOT)
Jun00 000613 98~060 98~165 97~310 98~020 -0~065 15,708 49,784 -9,584
Sep00 000613 98~005 98~095 97~230 97~260 -0~065 55,383 509,712 +2,030
Total Volume and Open Interest 71,091 559,587 -7,554
5-Year T-Notes(CBOT)
Jun00 000613 98~200 98~240 98~155 98~175 +0~010 12,805 40,821 -4,635
Sep00 000613 98~135 98~215 98~120 98~145 +0~010 22,962 345,239 +4,548
Total Volume and Open Interest 35,767 386,060 -87
2 Year T-Notes(CBOT)
Jun00 000613 99~004 99~014 99~004 99~009 +0~008 956 4,746 -783
Sep00 000613 98~110 99~002 98~110 98~122 +0~009 1,083 44,240 +545
Total Volume and Open Interest 2,039 48,986 -238
3-Mth T-Bills(IMM)
Sep00 000613 93.97 93.97 93.94 93.94 +0.05 10 313 +2
Total Volume and Open Interest 20 773 +0
Eurodollars(IMM)
Jun00 000613 93.177 93.200 93.170 93.190 +0.015 25,043 437,786 -5,168
Sep00 000613 92.965 93.040 92.955 93.025 +0.060 58,688 587,768 +16,922
Dec00 000613 92.745 92.850 92.745 92.830 +0.085 49,630 471,574 +7,740
Mar01 000613 92.755 92.860 92.750 92.840 +0.095 22,500 360,294 -3,611
Jun01 000613 92.735 92.835 92.735 92.805 +0.080 12,673 260,715 +1,449
Sep01 000613 92.740 92.835 92.740 92.805 +0.080 13,181 209,693 +646
Dec01 000613 92.710 92.800 92.710 92.770 +0.070 2,876 151,302 -158
Mar02 000613 92.775 92.855 92.775 92.825 +0.065 4,274 136,296 +726
Jun02 000613 92.775 92.855 92.775 92.825 +0.060 2,392 99,953 +399
Sep02 000613 92.825 92.865 92.805 92.830 +0.055 3,729 97,035 +511
Dec02 000613 92.795 92.830 92.765 92.790 +0.050 1,567 75,273 +371
Mar03 000613 92.820 92.885 92.820 92.845 +0.045 2,886 76,501 +561
Total Volume and Open Interest 208,460 3,358,735 +19,816
3-Mth Euro-Yen(IMM)
Jun00 000613 99.88 99.88 99.88 99.88 unch 1,516 15,091 +96
Sep00 000613 99.71 99.71 99.71 99.71 unch 1,456 12,715 +229
Dec00 000613 99.54 99.56 99.54 99.56 -0.01 24 14,574 -110
Mar01 000613 99.46 99.46 99.46 99.46 -0.01 275 14,727 -650
Jun01 000613 99.35 99.36 99.35 99.35 -0.01 87 4,500 -160
Sep01 000613 99.22 99.22 99.21 99.22 unch 84 19,221 +391
Dec01 000613 99.08 99.08 99.08 99.08 unch 1 1,517 -317
Mar02 000613 98.96 98.96 98.96 98.96 unch 10 1,500 -100
Jun02 000613 98.81 98.81 98.81 98.81 unch 0 80 +0
Sep02 000613 98.67 98.67 98.67 98.67 unch 0 30 +0
Total Volume and Open Interest 3,453 83,985 -646
3-Mth Euro-Yen(SIMEX)
Sep00 000613 99.71 99.72 99.71 99.71 -0.01 6,728 74,631 -470
Dec00 000613 99.56 99.57 99.54 99.55 -0.01 8,117 83,216 -25
Mar01 000613 99.46 99.47 99.46 99.46 -0.01 6,277 80,225 +1,947
Jun01 000613 99.36 99.38 99.36 99.36 unch 954 62,227 -4,421
Sep01 000613 99.25 99.25 99.22 99.22 -0.02 968 57,806 +240
Dec01 000613 99.10 99.10 99.08 99.08 unch 0 21,423 +713
Mar02 000613 98.99 98.99 98.97 98.97 unch 0 12,784 -10
Jun02 000613 98.86 98.86 98.86 98.86 +0.01 0 1,760 +0
Total Volume and Open Interest 32,992 474,305 -1,594
German Euro-Bund(EUREX)
Sep00 000613 105.75 106.18 105.46 105.90 +0.21 92,555 541,966 -10,903
Dec00 000613 105.17 105.55 105.17 105.55 +0.18 0 4,443 -200
Mar01 000613 105.40 105.40 105.40 105.40 +0.25      
Total Volume and Open Interest 92,555 546,409  
German Euro-Bobl(EUREX)
Sep00 000613 103.30 103.69 103.22 103.53 +0.28 43,506 259,956 -32,328
Dec00 000613 103.45 103.45 103.33 103.33 +0.32 0 2,374 -500
Mar01 000613 103.04 103.04 103.04 103.04 +0.28      
Total Volume and Open Interest 43,506 262,330  
Long Gilt(LIFFE)
Jun00 000613 114~26 114~27 114~12 114~18 -0~03 767 9,046 -90
Sep00 000613 114~12 114~20 113~31 114~07 -0~02 5,823 59,682 -95
Total Volume and Open Interest 6,590 68,728 -185
3-Mth Short Sterling(LIFFE)
Jun00 000613 93.75 93.75 93.73 93.74 +0.01 7,866 167,626 -2,841
Sep00 000613 93.56 93.57 93.52 93.56 +0.02 14,235 205,816 -3,041
Dec00 000613 93.38 93.42 93.36 93.40 +0.03 11,475 172,833 -1,913
Total Volume and Open Interest 46,128 898,513 -6,286
3-Mth Euribor(LIFFE)
Jun00 000613 95.440 95.455 95.435 95.445 +0.010 18,530 266,708 -5,216
Sep00 000613 95.145 95.200 95.140 95.180 +0.040 37,330 354,563 -65
Dec00 000613 94.850 94.930 94.845 94.880 +0.035 23,240 218,427 +3,284
Total Volume and Open Interest 114,634 1,742,118 +350,264
3-Mth Aus T-Bills(SFE)
Jun00 000608 93.79 93.83 93.75 93.81 unch 9,205 90,435 -7,774
Sep00 000613 93.75 93.82 93.74 93.81 +0.09 333 161,857 -6,900
Dec00 000613 93.62 93.69 93.61 93.68 +0.09 252 59,295 -1,035
Mar01 000613 93.57 93.65 93.57 93.64 +0.09 20 29,369 -2,362
Jun01 000613 93.53 93.60 93.53 93.60 +0.09 0 16,280 -380
Sep01 000613 93.53 93.56 93.51 93.56 +0.09 25 8,707 -94
Dec01 000613 93.48 93.52 93.48 93.52 +0.09 0 6,660 -8
Mar02 000613 93.46 93.49 93.45 93.49 +0.09 0 5,648 +0
Jun02 000613 93.44 93.47 93.44 93.47 +0.10 0 2,428 -50
Sep02 000613 93.39 93.44 93.39 93.44 +0.10 0 2,154 +0
Total Volume and Open Interest 685 296,672 -10,829
10-Year Aus T-Bonds(SFE)
Jun00 000613 93.92 93.98 93.88 93.90 -0.01 2,000 176,807 -7,140
Sep00 000613 93.92 93.98 93.89 93.91 +0.02 1,762 9,878 +3,085
Total Volume and Open Interest 3,762 186,685 -4,055
3-Year Aus T-Bonds(SFE)
Jun00 000613 94.00 94.09 93.99 94.07 +0.12 1,030 379,057 -8,606
Sep00 000613 93.97 94.06 93.96 94.04 +0.13 759 21,336 +2,461
Total Volume and Open Interest 1,789 400,393 -6,145
Gold(CMX)
Jun00 000613 290.5 290.5 285.5 285.5 -1.0 21 153 -21
Aug00 000613 296.3 296.5 286.8 288.1 -1.0 17,145 75,125 +2,414
Oct00 000613 299.0 299.0 290.8 291.1 -1.0 14 4,309 +2
Dec00 000613 303.5 303.5 293.1 294.1 -1.0 646 21,446 +135
Feb01 000613 303.5 306.5 296.5 296.8 -1.0 265 9,692 -159
Apr01 000613 299.6 299.6 299.6 299.6 -1.0 0 3,495 +0
Total Volume and Open Interest 18,099 138,742 +2,364
Silver(CMX)
Jul00 000613 511.0 513.5 501.5 502.5 -1.7 7,800 50,243 -438
Sep00 000613 517.0 518.0 506.0 507.2 -1.7 1,671 9,657 +838
Dec00 000613 524.0 525.0 512.5 513.2 -1.8 167 8,740 +106
Mar01 000613 528.0 528.0 517.4 517.4 -1.8 22 917 -2
May01 000613 519.4 519.4 519.4 519.4 -1.8 0 810 +0
Total Volume and Open Interest 9,671 74,634 +512
Platinum(NYM)
Jul00 000613 549.0 549.9 539.0 541.1 -2.9 719 8,803 +25
Oct00 000613 538.0 538.0 528.6 528.6 -0.9 121 1,719 +82
Jan01 000613 513.6 513.6 513.6 513.6 -0.9 0 31 +0
Total Volume and Open Interest 840 10,553 +107
Palladium(NYME)
Jun00 000613 666.30 666.30 666.30 666.30 +20.55 6 60 -1
Sep00 000613 650.25 673.00 650.25 667.30 +20.05 40 1,855 +12
Dec00 000613 645.00 665.30 645.00 665.30 +20.05 0 114 +0
Total Volume and Open Interest 46 2,029 +11
Copper(CMX)
Jul00 000613 79.70 80.60 79.60 80.15 +0.70 3,599 31,402 -246
Sep00 000613 80.30 81.10 80.20 80.75 +0.70 728 10,315 +266
Dec00 000613 81.00 81.50 80.85 81.20 +0.70 214 7,301 +95
Mar01 000613 81.40 81.45 81.40 81.45 +0.70 17 2,096 +0
May01 000613 81.30 81.55 81.30 81.45 +0.70 0 893 +0
Total Volume and Open Interest 5,044 64,848 -33
DJIA Index(CBOT)
Jun00 000613 10610 10680 10490 10653 +70 2,991 11,825 -1,367
Sep00 000613 10740 10820 10630 10790 +69 9,157 6,912 +235
Dec00 000613 10850 10940 10780 10938 +63 0 2,052 +0
Total Volume and Open Interest 12,148 20,795 -1,132
S & P 500(CME)
Jun00 000613 1446.00 1473.50 1444.00 1471.90 +25.20 136,401 164,891 -36,090
Sep00 000613 1468.00 1496.00 1466.00 1494.50 +25.50 109,761 269,350 +45,005
Dec00 000613 1517.10 1517.70 1488.90 1517.70 +25.80 2,116 5,483 +560
Mar01 000613 1540.20 1541.20 1512.40 1541.20 +25.80 8 710 +4
Total Volume and Open Interest 248,300 441,102 +9,479
S & P 500 E-Mini(Globex)
Jun00 000613 1445.00 1473.00 1442.75 1472.00 +25.25 1,682 38,014 -783
Sep00 000613 1468.50 1496.00 1465.75 1494.50 +25.50 59,590 16,107 +4,299
Total Volume and Open Interest 61,272 54,121 +3,516
NASDAQ 100(CME)
Jun00 000613 3630.00 3778.00 3590.00 3772.30 +114.30 5,217 21,821 -675
Sep00 000613 3695.00 3835.00 3645.00 3832.50 +115.00 14,248 19,722 +2,401
Dec00 000613 3835.00 3892.80 3835.00 3892.80 +115.80 0 10 +0
Total Volume and Open Interest 19,465 41,553 +1,726
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000613 3665.0 3772.5 3587.0 3772.5 +114.5 863 28,608 -964
Sep00 000613 3719.0 3837.5 3644.0 3832.5 +115.0 30,912 6,451 +1,715
Total Volume and Open Interest 31,775 35,059 +751
NYSE Composite(NYBOT)
Jun00 000613 647.20 654.80 647.20 654.80 +8.70 182 2,094 -94
Sep00 000613 655.25 665.50 655.25 664.30 +8.70 376 549 +61
Dec00 000613 673.80 673.80 673.80 673.80 +8.70 0 220 +0
Total Volume and Open Interest 191 1,786 -3
S & P Midcap 400(CME)
Jun00 000613 488.00 495.05 485.50 495.05 +5.95 2,756 6,366 -519
Sep00 000613 496.00 502.50 492.00 502.50 +6.00 2,031 8,334 +1,183
Dec00 000613 507.05 507.05 507.05 507.05 +6.00      
Total Volume and Open Interest 4,787 14,700 +664
Russell 2000(CME)
Jun00 000613 509.50 517.45 502.00 517.45 +8.45 3,198 7,980 -852
Sep00 000613 515.50 524.50 507.90 524.10 +8.60 2,818 7,713 +879
Dec00 000613 531.90 532.05 531.90 531.90 +8.60      
Total Volume and Open Interest 6,016 15,693 +27
Value Line(KCBT)
Jun00 000613 1071.00 1083.90 1070.00 1083.90 +15.25 14 130 +2
Total Volume and Open Interest 27 174 +0
Nikkei 225(CME)
Sep00 000613 16875 17070 16825 17050 +125 839 13,334 +5
Dec00 000613 17050 17050 16875 17050 +125 8 10 +8
Total Volume and Open Interest 847 24,589 -37
Nikkei 225(SIMEX)
Jun00 000608 17250 17290 16960 16990 -140 29,007 76,191 -9,683
Sep00 000613 16860 16905 16780 16860 -105 9,202 114,199 +75
Dec00 000613 16845 16845 16845 16845 -105 0 2,263 +0
Total Volume and Open Interest 33,790 120,013 +2,745
CAC 40(MATIF)
Jun00 000613 6524.0 6605.0 6462.5 6605.0 +67.0 2,310 294,673 -1,073
Jul00 000613 6517.5 6608.0 6513.0 6608.0 +51.5 49 4,649 +1
Aug00 000613 6586.5 6586.5 6586.5 6586.5 +5.5 0 2,273 +0
Total Volume and Open Interest 2,427 364,989 -805
DAX Index(EUREX)
Jun00 000613 7236.0 7315.0 7173.0 7272.0 +31.0 15,061 396,528 -8,744
Sep00 000613 7325.0 7392.0 7255.5 7353.5 +31.0 5,056 49,257 +11,312
Dec00 000613 7382.0 7468.0 7382.0 7443.5 +30.5 14 658 +2
Total Volume and Open Interest 20,131 446,443 +2,570
FT-SE 100(LIFFE)
Jun00 000613 6444.00 6513.00 6417.00 6460.00 unch 50,098 122,442 -38,371
Sep00 000613 6516.00 6578.50 6481.50 6524.00 unch 40,497 141,531 +37,794
Dec00 000613 6610.50 6610.50 6610.50 6610.50 +2.50 0 1,371 +0
Total Volume and Open Interest 99,880 265,344 -577
SPI 200(SFE)
Jun00 000613 3139.0 3143.0 3110.0 3116.0 -33.0 463 155,391 +73
Sep00 000613 3158.0 3159.0 3136.0 3136.0 -32.0 17 4,376 -46
Dec00 000613 3150.0 3150.0 3150.0 3150.0 -33.0 0 2,349 -58
Total Volume and Open Interest 480 163,269 -31
GSCI(CME)
Jun00 000613 232.00 235.20 232.00 234.50 +2.45 9,586 8,777 -8,377
Jul00 000613 229.35 232.00 229.30 231.55 +2.20 9,537 30,900 +8,693
Aug00 000613 227.00 227.00 227.00 227.00 +2.50 0 64 +0
Total Volume and Open Interest 19,123 39,776 +316
Bridge CRB Index(NYBOT)
Aug00 000613 225.25 225.80 224.60 224.75 +0.45 129 1,629 -10
Nov00 000613 225.50 225.50 224.75 224.75 +0.45 1 866 +0
Jan01 000613 225.25 225.25 224.50 224.50 +0.45 1 422 +1
Total Volume and Open Interest 4,474    
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

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!!!