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 June 14, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul00 000614 506.50 515.00 499.50 510.75 +0.25 36,587 55,224 -5,832
Aug00 000614 503.00 505.00 493.50 501.25 -5.25 6,265 17,611 +246
Sep00 000614 500.50 501.00 489.00 495.00 -10.00 4,486 15,010 -102
Nov00 000614 502.00 503.00 492.00 497.00 -12.00 20,028 60,336 +1,310
Jan01 000614 509.00 511.00 502.00 505.50 -11.50 746 6,135 -44
Mar01 000614 519.00 519.00 508.00 512.50 -12.50 527 4,718 +17
May01 000614 523.00 524.00 517.00 518.75 -10.50 120 6,161 -43
Total Volume and Open Interest 68,938 170,583 -4,456
Soybean Meal(CBOT)
Jul00 000614 176.00 177.20 174.10 174.40 -2.40 15,393 42,600 -4,130
Aug00 000614 169.80 170.00 168.00 168.30 -2.10 8,239 18,035 -268
Sep00 000614 166.00 166.00 163.20 163.40 -3.30 2,983 10,110 -314
Oct00 000614 163.80 163.80 160.30 160.50 -3.60 1,613 7,563 +510
Dec00 000614 165.00 165.00 160.80 161.20 -4.20 5,303 29,834 +1,142
Jan01 000614 165.30 165.30 161.50 161.70 -4.20 120 2,984 -9
Mar01 000614 166.00 166.00 162.50 162.60 -4.40 182 2,793 +76
May01 000614 166.50 166.50 162.50 163.50 -3.60 329 2,720 +20
Total Volume and Open Interest 34,186 117,043 -2,970
Soybean Oil(CBOT)
Jul00 000614 16.05 16.15 15.90 16.11 unch 12,296 41,773 -2,508
Aug00 000614 16.25 16.36 16.10 16.30 unch 6,128 26,208 +3,465
Sep00 000614 16.43 16.55 16.31 16.49 -0.03 2,196 16,812 +877
Oct00 000614 16.72 16.72 16.48 16.64 -0.04 219 10,193 -29
Dec00 000614 17.02 17.05 16.81 17.02 -0.05 3,635 30,331 +940
Jan01 000614 17.35 17.36 17.15 17.36 -0.05 205 9,596 +135
Mar01 000614 17.59 17.70 17.50 17.64 -0.08 10 4,481 -2
May01 000614 17.92 17.98 17.85 17.96 -0.11 74 4,666 +70
Total Volume and Open Interest 24,763 147,523 +2,948
Canola(WCE)
Aug00 000614 260.0 261.0 260.0 260.2 -0.7 29 5,252 +12
Sep00 000614 260.7 262.5 260.7 261.6 -1.4 500 1,201 +160
Nov00 000614 268.0 268.7 266.0 267.6 -1.3 9 28,529 -434
Jan01 000614 272.3 274.1 272.0 273.3 -1.0 2 4,544 +35
Mar01 000614 278.6 278.6 278.6 278.6 +0.1 35 287 +35
Total Volume and Open Interest 6,228 63,311 -353
Corn(CBOT)
Jul00 000614 204.50 205.50 200.25 203.25 -4.50 35,631 169,794 -6,957
Sep00 000614 214.00 214.50 209.00 212.00 -4.75 12,583 93,170 +3,578
Nov00 000614 221.00 221.50 217.00 219.00 -4.50 262 1,146 +26
Dec00 000614 225.50 225.50 220.50 223.25 -4.75 14,844 154,962 -758
Jan01 000614 227.75 228.00 225.00 226.75 -4.50 5 93 +0
Mar01 000614 234.50 235.25 230.75 233.25 -4.75 1,714 20,851 +350
Total Volume and Open Interest 65,841 457,972 -3,651
Wheat(CBOT)
Jul00 000614 262.00 264.75 260.50 261.25 -3.50 16,950 53,475 -3,254
Sep00 000614 274.00 277.00 273.00 273.25 -3.50 5,129 34,864 +1,962
Dec00 000614 291.00 293.00 288.50 289.50 -3.75 3,422 29,311 +370
Mar01 000614 303.00 305.50 301.50 302.00 -2.75 486 9,366 +174
May01 000614 310.00 312.00 309.00 309.00 -3.00 22 168 +10
Total Volume and Open Interest 26,257 132,258 -628
Wheat(KCBT)
Jul00 000614 297.00 299.25 295.00 296.00 -2.50 4,913 27,207 -1,809
Sep00 000614 309.00 310.00 306.00 307.00 -3.25 4,567 19,416 +1,650
Dec00 000614 323.00 324.50 320.25 321.75 -3.25 1,719 17,452 +300
Mar01 000614 334.00 335.50 332.00 333.50 -2.50 315 2,672 +189
May01 000614 340.00 341.00 337.00 338.25 -1.75 5 381 +3
Total Volume and Open Interest 11,519 67,610 +333
Wheat(MGE)
Jul00 000614 320.50 322.50 319.25 322.25 +0.75 1,233 8,953 -384
Sep00 000614 331.00 332.50 329.50 331.25 -0.25 936 6,999 +152
Dec00 000614 344.50 346.25 343.25 345.00 -0.50 449 3,955 +266
Mar01 000614 358.00 358.00 358.00 358.00 unch 1 391 +0
May01 000614 365.00 365.00 365.00 365.00 -0.50 0 109 +0
Total Volume and Open Interest 2,623 20,016 -396
Oats(CBOT)
Jul00 000614 105.25 105.75 104.75 105.00 -1.00 692 7,283 -290
Sep00 000614 111.75 112.00 110.75 111.00 -1.00 494 3,546 +228
Dec00 000614 118.75 118.75 117.50 117.75 -1.25 216 4,881 +86
Mar01 000614 126.00 126.00 125.00 125.00 -1.50 1 546 +0
Total Volume and Open Interest 1,405 16,259 +25
Rough Rice(CBOT)
Jul00 000614 5.29 5.34 5.28 5.30 -0.01 362 3,613 -51
Sep00 000614 6.46 6.52 6.46 6.51 +0.05 130 1,198 +31
Nov00 000614 6.67 6.75 6.67 6.75 +0.08 164 1,665 +5
Jan01 000614 6.94 6.97 6.92 6.97 +0.07 94 1,302 +30
Total Volume and Open Interest 750 7,917 +15
Live Cattle(CME)
Jun00 000614 69.200 69.200 68.825 69.075 unch 2,349 10,475 -587
Aug00 000614 68.650 68.650 67.950 68.200 -0.200 5,534 45,671 +323
Oct00 000614 70.450 70.450 70.100 70.225 -0.150 1,515 26,710 -88
Dec00 000614 72.200 72.300 71.950 72.050 -0.150 377 9,313 +229
Feb01 000614 73.600 73.650 73.350 73.500 -0.200 130 4,701 +44
Apr01 000614 75.500 75.500 75.225 75.300 -0.225 55 4,753 +40
Total Volume and Open Interest 9,972 101,623 -2,522
Feeder Cattle(CME)
Aug00 000614 86.500 86.550 86.100 86.275 -0.075 1,742 9,872 -229
Sep00 000614 86.450 86.500 86.200 86.300 -0.050 491 1,897 -118
Oct00 000614 87.200 87.225 86.850 87.075 -0.050 206 2,759 +86
Nov00 000614 87.800 87.800 87.600 87.700 -0.075 124 1,979 -17
Jan01 000614 88.600 88.650 88.250 88.425 -0.175 36 1,328 +13
Mar01 000614 88.350 88.350 88.275 88.350 -0.050 21 288 +1
Apr01 000614 88.300 88.300 88.150 88.300 -0.050 4 63 +3
Total Volume and Open Interest 2,656 18,252 -235
Lean Hogs(CME)
Jun00 000614 69.300 69.450 69.200 69.250 -0.375 651 6,502 -886
Jul00 000614 67.400 68.125 67.150 67.775 -0.125 5,786 15,227 -1,004
Aug00 000614 67.500 67.900 66.825 67.425 -0.625 4,895 16,771 +179
Oct00 000614 58.500 58.800 57.900 58.175 -0.750 1,088 8,825 +483
Dec00 000614 55.750 55.750 55.050 55.400 -0.150 384 6,010 -87
Feb01 000614 56.400 56.525 56.125 56.400 -0.325 120 1,702 +22
Apr01 000614 54.825 54.825 54.800 54.825 -0.050 75 604 +21
Jun01 000614 62.050 62.050 62.050 62.050 +0.050 8 49 +5
Total Volume and Open Interest 14,113 55,695 -1,267
Pork Bellies(CME)
Jul00 000614 84.000 85.000 83.050 84.375 -1.350 1,062 3,701 -76
Aug00 000614 82.000 83.000 81.100 82.025 -1.250 373 1,823 -46
Feb01 000614 72.800 73.500 72.800 73.500 +0.350 8 107 +1
Mar01 000614 75.500 75.500 73.300 75.500 unch 0 11 +0
May01 000614 75.500 75.500 75.500 75.500 unch 1 0 -1
Total Volume and Open Interest 1,444 5,631 -133
Cocoa(NYBOT)
Jul00 000614 850 855 845 849 +3 5,152 12,735 -3,068
Sep00 000614 885 888 877 884 +6 6,045 35,576 +1,818
Dec00 000614 917 921 912 919 +8 1,324 21,738 +196
Mar01 000614 953 954 947 952 +7 26 7,917 -13
May01 000614 975 979 972 979 +7 753 6,259 +506
Jul01 000614 1002 1002 995 1002 +5 2 7,063 -2
Sep01 000614 1031 1031 1031 1031 +7 35 5,578 +10
Total Volume and Open Interest 13,342 104,853 -6,810
Coffee "C"(NYBOT)
Jul00 000614 90.00 91.30 89.25 89.85 -0.95 5,001 18,612 -1,911
Sep00 000614 93.25 94.50 92.70 93.10 -1.05 4,169 23,411 +1,583
Dec00 000614 97.50 98.90 97.00 97.45 -1.10 429 6,580 +134
Mar01 000614 102.50 102.75 102.00 102.00 -1.30 143 2,726 -42
May01 000614 105.00 105.00 104.50 104.50 -1.30 52 396 +35
Jul01 000614 107.50 107.50 107.00 107.00 -1.30 2 111 -1
Total Volume and Open Interest 9,840 51,928 -160
Orange Juice(NYBOT)
Jul00 000614 82.40 82.95 82.20 82.90 +0.50 1,229 8,366 -493
Sep00 000614 82.45 83.00 82.25 82.95 +0.45 1,030 8,910 +587
Nov00 000614 82.40 82.90 82.30 82.90 +0.30 157 3,899 +56
Jan01 000614 82.80 83.20 82.60 83.20 +0.60 58 1,715 +24
Mar01 000614 82.90 83.45 82.90 83.45 +0.70 8 1,403 +6
Total Volume and Open Interest 2,512 24,861 +210
Sugar #11(NYBOT)
Jul00 000614 8.85 8.95 8.75 8.82 +0.10 12,052 62,594 -2,368
Oct00 000614 8.92 8.97 8.76 8.80 unch 10,660 77,072 +2,213
Mar01 000614 8.73 8.75 8.59 8.62 +0.02 3,766 40,418 +687
May01 000614 8.65 8.66 8.50 8.50 -0.03 467 6,874 +285
Jul01 000614 8.52 8.52 8.35 8.40 -0.05 114 7,139 +4
Total Volume and Open Interest 27,145 202,714 -2,583
London Cocoa(LCE)
Jul00 000614 624 637 624 630 +1 1,239 23,988 -1,036
Sep00 000614 645 658 643 651 +1 1,305 33,844 +197
Dec00 000614 682 690 682 685 +1 372 38,575 +198
Mar01 000614 706 706 700 701 +1 124 28,842 +83
May01 000614 712 722 711 715 +1 471 18,216 +165
Jul01 000614 734 734 730 730 +2 12 5,384 -12
Sep01 000614 745 745 745 745 +2 0 3,922 +0
Total Volume and Open Interest 3,523 177,552 -405
London Coffee(LCE)
Jul00 000614 897.00 902.00 885.00 898.00 +7.00 2,837 25,289 -1,197
Sep00 000614 915.00 920.00 904.00 917.00 +8.00 2,957 24,658 +1,564
Nov00 000614 927.00 935.00 920.00 932.00 +9.00 562 7,524 +260
Jan01 000614 942.00 947.00 935.00 947.00 +9.00 101 2,785 +1
Mar01 000614 962.00 962.00 957.00 962.00 +9.00 108 964 +54
May01 000614 977.00 977.00 977.00 977.00 +9.00 8 617 +8
Total Volume and Open Interest 6,573 61,837 +690
London Sugar(LCE)
Aug00 000614 240.00 249.80 239.90 243.10 +3.20 3,904 23,014 +950
Oct00 000614 239.50 246.90 239.50 240.60 +0.90 1,128 12,592 +598
Dec00 000614 242.00 245.00 240.30 240.30 +0.60 296 3,577 +42
Mar01 000614 242.00 243.80 239.00 239.00 +0.20 154 4,947 -7
May01 000614 236.70 236.70 236.70 236.70 +0.20 11 971 +0
Total Volume and Open Interest 5,709 48,457 +1,730
Cotton(NYBOT)
Jul00 000614 57.20 57.75 56.80 57.00 +0.02 6,589 14,045 -1,465
Oct00 000614 60.60 61.05 60.30 60.35 -0.15 438 2,788 +51
Dec00 000614 61.92 62.35 61.55 61.68 -0.24 6,168 23,677 +1,371
Mar01 000614 63.25 63.55 62.95 62.95 -0.35 108 3,800 +1
May01 000614 63.69 63.75 63.55 63.55 -0.25 42 2,193 +35
Jul01 000614 64.43 64.43 64.43 64.43 -0.17 51 658 +24
Total Volume and Open Interest 13,456 47,778 +61
Lumber(CME)
Jul00 000614 302.0 302.0 294.3 294.3 -10.0 384 1,901 -49
Sep00 000614 299.0 299.0 289.9 289.9 -10.0 160 697 +43
Nov00 000614 295.6 295.6 287.0 288.3 -8.3 36 526 +11
Jan01 000614 297.7 297.7 291.0 291.6 -5.5 2 27 -1
Total Volume and Open Interest 582 3,151 +4
Crude Oil(NYM)
Jul00 000614 32.15 33.17 32.15 32.85 +0.29 100,474 103,848 +785
Aug00 000614 30.92 31.50 30.89 31.17 -0.03 81,677 119,124 +12,942
Sep00 000614 30.00 30.40 29.92 30.09 -0.07 28,306 43,478 +4,931
Oct00 000614 29.20 29.60 29.20 29.33 -0.08 7,893 23,637 -947
Nov00 000614 28.66 29.00 28.66 28.74 -0.09 8,563 17,630 -2,953
Dec00 000614 28.10 28.42 28.05 28.20 -0.10 13,821 37,590 -2,090
Jan01 000614 27.70 28.00 27.66 27.73 -0.11 1,695 18,330 +965
Feb01 000614 27.25 27.50 27.25 27.28 -0.12 1,155 8,555 +369
Mar01 000614 26.93 27.10 26.86 26.86 -0.13 588 9,612 +236
Apr01 000614 26.55 26.55 26.46 26.46 -0.13 160 4,503 -40
Total Volume and Open Interest 259,615 475,511 -9,735
Heating Oil(NYM)
Jul00 000614 77.80 79.70 77.80 78.56 +0.05 12,972 27,922 -445
Aug00 000614 77.90 79.15 77.85 78.16 -0.37 6,622 19,106 +2,156
Sep00 000614 78.70 79.20 78.05 78.31 -0.37 2,283 10,342 +61
Oct00 000614 78.90 79.40 78.30 78.51 -0.37 1,245 7,790 +102
Nov00 000614 79.10 79.60 78.70 78.76 -0.37 594 11,662 +289
Dec00 000614 79.20 79.65 78.50 78.76 -0.42 928 18,290 +181
Jan01 000614 78.50 79.00 77.80 78.16 -0.42 956 8,261 -26
Feb01 000614 77.00 77.40 76.50 76.61 -0.42 456 7,541 +44
Mar01 000614 74.30 74.60 73.86 73.86 -0.42 240 5,563 +53
Apr01 000614 71.25 71.80 70.91 70.91 -0.47 58 2,448 +51
Total Volume and Open Interest 27,054 124,086 +2,771
Unleaded Gas(NYM)
Jul00 000614 106.40 109.60 106.20 108.05 +1.83 17,117 36,983 +1,047
Aug00 000614 102.00 103.40 101.00 102.03 +0.30 11,040 20,755 +182
Sep00 000614 95.20 96.10 94.80 94.93 -0.40 5,122 19,308 +1,973
Oct00 000614 87.80 88.20 87.00 87.13 -0.70 1,962 10,443 +301
Nov00 000614 82.60 83.10 81.93 81.93 -0.90 739 4,995 -381
Dec00 000614 80.00 80.30 79.23 79.23 -0.90 886 2,175 -38
Jan01 000614 77.60 78.20 77.28 77.28 -0.75 337 912 +30
Feb01 000614 77.10 77.30 76.23 76.23 -0.70 106 507 +5
Total Volume and Open Interest 37,733 97,133 +3,316
Natural Gas(NYM)
Jul00 000614 4.100 4.315 4.090 4.256 +0.098 34,672 48,329 +775
Aug00 000614 4.100 4.290 4.070 4.239 +0.097 10,372 37,790 +1,108
Sep00 000614 4.100 4.250 4.040 4.213 +0.093 3,435 27,673 +551
Oct00 000614 4.085 4.240 4.045 4.196 +0.088 4,249 26,725 -173
Nov00 000614 4.160 4.260 4.110 4.250 +0.082 2,181 16,672 +255
Dec00 000614 4.210 4.370 4.180 4.320 +0.080 3,181 23,879 -1,108
Jan01 000614 4.210 4.360 4.190 4.309 +0.077 1,125 23,996 -110
Feb01 000614 4.000 4.110 3.965 4.082 +0.067 810 12,593 +203
Total Volume and Open Interest 64,302 328,985 -12,940
Brent Crude Oil(IPE)
Jul00 000614 31.41 31.41 30.87 31.02 -0.47 31,176 36,766 -15,210
Aug00 000614 29.75 29.90 29.36 29.50 -0.35 48,113 89,327 +1,963
Sep00 000614 28.82 28.95 28.49 28.49 -0.49 16,290 36,196 +5,021
Oct00 000614 28.15 28.32 27.89 27.89 -0.41 4,011 17,530 +348
Nov00 000614 27.70 27.82 27.41 27.41 -0.39 1,222 12,382 +38
Dec00 000614 27.24 27.30 26.91 26.91 -0.36 3,733 33,156 +973
Jan01 000614 26.69 26.75 26.39 26.39 -0.36 376 11,262 +114
Feb01 000614 26.20 26.25 25.96 25.96 -0.34 157 7,416 +57
Total Volume and Open Interest 106,601 293,061 -5,464
Gas Oil(IPE)
Jul00 000614 237.00 238.25 234.50 238.25 +0.25 12,375 40,926 +1,939
Aug00 000614 235.75 236.50 233.25 236.25 -0.75 10,128 17,855 +2,158
Sep00 000614 237.00 237.00 234.00 236.25 -1.25 2,273 8,040 +324
Oct00 000614 237.00 237.00 235.00 237.00 -1.50 1,959 8,673 +936
Nov00 000614 234.75 236.25 234.00 236.25 -1.25 897 3,415 +399
Dec00 000614 234.00 235.25 233.25 235.25 -0.75 914 21,743 +182
Jan01 000614 233.00 233.00 233.00 233.00 unch 18 3,462 +15
Feb01 000614 228.25 228.25 228.25 228.25 unch 100 1,903 +100
Total Volume and Open Interest 29,224 113,097 +6,144
US Dollar Index(NYBOT)
Jun00 000614 106.15 106.56 106.12 106.44 +0.02 244 4,384 -226
Sep00 000614 106.22 106.26 105.71 106.11 +0.02 483 2,683 +15
Dec00 000614 105.78 105.78 105.78 105.78 +0.02 0 3 +0
Total Volume and Open Interest 727 7,070 -211
Australian Dollar(IMM)
Jun00 000614 60.20 60.40 59.82 60.06 +0.35 5,528 13,546 -3,103
Sep00 000614 60.21 60.50 59.95 60.16 +0.35 6,341 16,013 +2,564
Dec00 000614 60.45 60.45 60.26 60.26 +0.35 5 78 +5
Total Volume and Open Interest 11,874 29,637 -911
British Pound(IMM)
Jun00 000614 150.52 150.52 149.90 150.04 -0.88 5,298 33,254 -7,041
Sep00 000614 150.76 150.84 150.20 150.30 -0.86 8,634 18,771 +5,668
Dec00 000614 150.90 151.00 150.30 150.62 -0.86 2 249 +0
Total Volume and Open Interest 13,934 52,025 -1,626
Canadian Dollar(IMM)
Jun00 000614 68.04 68.14 67.96 68.11 +0.01 15,520 29,746 -6,072
Sep00 000614 68.16 68.27 68.10 68.26 +0.02 16,533 43,499 +5,169
Dec00 000614 68.38 68.44 68.30 68.42 +0.03 1,541 4,704 +1,442
Mar01 000614 68.58 68.58 68.58 68.58 +0.03 23 698 -10
Total Volume and Open Interest 33,623 78,661 +373
Japanese Yen(IMM)
Jun00 000614 94.06 94.14 93.55 93.79 +0.15 12,877 55,064 -5,529
Sep00 000614 95.70 95.75 95.11 95.37 +0.15 19,138 23,949 -1,252
Dec00 000614 97.00 97.00 96.84 97.00 +0.15 1 599 +1
Total Volume and Open Interest 32,016 79,612 -6,800
Swiss Franc(IMM)
Jun00 000614 61.59 61.69 61.21 61.42 -0.09 6,284 28,960 -1,546
Sep00 000614 62.10 62.20 61.73 61.94 -0.10 12,556 19,139 +7,899
Dec00 000614 62.46 62.46 62.30 62.44 -0.11 5 30 +3
Total Volume and Open Interest 18,845 48,129 +6,355
EuroFX(IMM)
Jun00 000614 96.34 96.50 95.78 96.07 -0.02 14,812 32,925 -7,317
Sep00 000614 96.89 97.06 96.32 96.62 -0.02 17,864 35,093 +10,936
Dec00 000614 97.05 97.16 96.90 97.15 -0.01 80 302 +19
Total Volume and Open Interest 32,756 68,349 +3,638
Mexican Peso(IMM)
Jun00 000614 10220.0 10235.0 10195.0 10205.0 -8.0 1,976 13,094 -201
Sep00 000614 9900.0 9950.0 9890.0 9915.0 -8.0 7,083 9,244 +959
Total Volume and Open Interest 9,243 22,740 -590
30-Year T-Bonds(CBOT)
Jun00 000614 96~26 97~24 96~14 97~12 +0~18 18,310 28,683 -11,926
Sep00 000614 96~23 97~21 96~09 97~09 +0~18 262,894 364,002 +9,379
Dec00 000614 96~19 97~17 96~09 97~08 +0~18 187 3,501 +88
Total Volume and Open Interest 281,408 396,422 -2,462
Municipal Bonds(CBOT)
Jun00 000614 95~11 95~25 95~06 95~23 +0~16 2,139 9,523 -867
Sep00 000614 94~16 95~02 94~10 94~30 +0~16 2,941 16,853 +1,047
Total Volume and Open Interest 5,080 26,776 +180
10-Year T-Notes(CBOT)
Jun00 000614 98~000 98~190 97~310 98~175 +0~155 10,695 45,110 -4,674
Sep00 000614 97~260 98~115 97~210 98~095 +0~155 205,847 520,664 +10,952
Total Volume and Open Interest 216,542 565,865 +6,278
5-Year T-Notes(CBOT)
Jun00 000614 98~175 98~255 98~175 98~245 +0~070 13,441 33,162 -7,659
Sep00 000614 98~150 98~235 98~140 98~220 +0~075 85,569 361,578 +16,339
Total Volume and Open Interest 99,010 394,740 +8,680
2 Year T-Notes(CBOT)
Jun00 000614 99~012 99~024 99~012 99~024 +0~015 1,842 3,669 -1,077
Sep00 000614 98~124 99~009 98~122 99~009 +0~015 3,592 44,856 +616
Total Volume and Open Interest 5,434 48,525 -461
3-Mth T-Bills(IMM)
Sep00 000614 93.99 94.00 93.94 93.94 unch 170 471 +158
Total Volume and Open Interest 343 849 +76
Eurodollars(IMM)
Jun00 000614 93.200 93.215 93.198 93.213 +0.022 74,927 426,663 -11,123
Sep00 000614 93.025 93.060 93.020 93.050 +0.025 167,251 598,626 +10,858
Dec00 000614 92.825 92.885 92.820 92.875 +0.045 163,023 489,504 +17,930
Mar01 000614 92.830 92.910 92.830 92.895 +0.055 136,676 360,459 +165
Jun01 000614 92.795 92.880 92.795 92.860 +0.055 58,490 258,926 -1,789
Sep01 000614 92.795 92.875 92.795 92.860 +0.055 52,663 211,318 +1,625
Dec01 000614 92.760 92.840 92.760 92.830 +0.060 22,412 150,647 -655
Mar02 000614 92.820 92.890 92.820 92.885 +0.060 22,081 134,327 -1,969
Jun02 000614 92.825 92.890 92.825 92.880 +0.055 11,847 97,372 -2,581
Sep02 000614 92.835 92.895 92.835 92.885 +0.055 12,514 98,265 +1,230
Dec02 000614 92.795 92.860 92.790 92.845 +0.055 7,884 75,664 +391
Mar03 000614 92.850 92.915 92.850 92.900 +0.055 9,229 77,014 +513
Total Volume and Open Interest 780,785 3,373,411 +14,676
3-Mth Euro-Yen(IMM)
Jun00 000614 99.89 99.89 99.88 99.88 unch 434 14,886 -205
Sep00 000614 99.71 99.71 99.71 99.71 unch 936 12,855 +140
Dec00 000614 99.56 99.57 99.56 99.57 +0.01 647 14,653 +79
Mar01 000614 99.46 99.47 99.46 99.46 unch 1,202 14,863 +136
Jun01 000614 99.36 99.37 99.36 99.36 +0.01 364 4,750 +250
Sep01 000614 99.24 99.24 99.23 99.23 +0.01 310 19,527 +306
Dec01 000614 99.10 99.10 99.10 99.10 +0.02 35 1,520 +3
Mar02 000614 98.98 98.98 98.98 98.98 +0.02 0 1,500 +0
Jun02 000614 98.81 98.81 98.81 98.81 unch 0 80 +0
Sep02 000614 98.67 98.67 98.67 98.67 unch 0 30 +0
Total Volume and Open Interest 3,928 83,054 -931
3-Mth Euro-Yen(SIMEX)
Sep00 000614 99.71 99.72 99.70 99.71 unch 2,899 75,002 +371
Dec00 000614 99.55 99.57 99.54 99.56 +0.01 4,214 83,685 +469
Mar01 000614 99.46 99.48 99.45 99.46 unch 1,525 79,626 -599
Jun01 000614 99.36 99.38 99.35 99.36 unch 1,773 62,378 +151
Sep01 000614 99.24 99.25 99.21 99.24 +0.02 944 57,788 -18
Dec01 000614 99.10 99.10 99.08 99.10 +0.02 465 20,653 -770
Mar02 000614 98.99 98.99 98.98 98.99 +0.02 100 12,654 -130
Jun02 000614 98.86 98.86 98.86 98.86 unch 0 1,760 +0
Total Volume and Open Interest 13,628 478,755 +4,450
German Euro-Bund(EUREX)
Sep00 000614 105.91 105.97 105.63 105.90 unch 743,803 510,903 -31,063
Dec00 000614 105.45 105.54 105.38 105.54 -0.01 2,865 4,352 -91
Mar01 000614 105.40 105.40 105.40 105.40 unch      
Total Volume and Open Interest 746,668 515,255 -31,154
German Euro-Bobl(EUREX)
Sep00 000614 103.53 103.67 103.47 103.57 +0.04 334,472 251,811 -8,145
Dec00 000614 103.33 103.33 103.33 103.33 unch 1,839 2,374 +0
Mar01 000614 103.02 103.02 103.02 103.02 -0.02      
Total Volume and Open Interest 336,311 254,185 -8,145
Long Gilt(LIFFE)
Jun00 000614 114~16 114~21 114~09 114~19 +0~01 728 8,546 -500
Sep00 000614 114~10 114~12 113~29 114~08 +0~01 20,963 61,297 +1,615
Total Volume and Open Interest 21,691 69,843 +1,115
3-Mth Short Sterling(LIFFE)
Jun00 000614 93.73 93.78 93.73 93.77 +0.03 9,876 163,519 -4,107
Sep00 000614 93.54 93.66 93.54 93.66 +0.10 25,683 202,307 -3,509
Dec00 000614 93.39 93.53 93.38 93.53 +0.13 22,945 174,614 +1,781
Total Volume and Open Interest 85,289 892,816 -5,697
3-Mth Euribor(LIFFE)
Jun00 000614 95.450 95.495 95.450 95.490 +0.045 41,873 266,553 -155
Sep00 000614 95.175 95.240 95.170 95.225 +0.045 95,224 344,752 -9,811
Dec00 000614 94.870 94.930 94.870 94.915 +0.035 77,504 227,285 +8,858
Total Volume and Open Interest 330,776 1,392,891 -349,227
3-Mth Aus T-Bills(SFE)
Jun00 000608 93.79 93.83 93.75 93.81 unch 9,205 90,435 -7,774
Sep00 000614 93.83 93.83 93.72 93.75 -0.06 28,910 180,718 +18,861
Dec00 000614 93.71 93.71 93.55 93.58 -0.10 16,293 71,196 +11,901
Mar01 000614 93.67 93.67 93.51 93.53 -0.11 3,708 31,613 +2,244
Jun01 000614 93.60 93.60 93.47 93.48 -0.12 865 17,113 +833
Sep01 000614 93.56 93.56 93.44 93.45 -0.11 417 9,110 +403
Dec01 000614 93.42 93.44 93.41 93.41 -0.11 91 6,670 +10
Mar02 000614 93.38 93.41 93.38 93.40 -0.09 156 5,667 +19
Jun02 000614 93.36 93.39 93.36 93.38 -0.09 660 2,825 +397
Sep02 000614 93.36 93.37 93.36 93.37 -0.07 67 2,206 +52
Total Volume and Open Interest 51,569 331,705 +35,033
10-Year Aus T-Bonds(SFE)
Jun00 000614 93.90 93.92 93.82 93.89 -0.01 6,325 191,429 +14,622
Sep00 000614 93.92 93.92 93.82 93.88 -0.03 4,808 38,412 +28,534
Total Volume and Open Interest 11,133 229,841 +43,156
3-Year Aus T-Bonds(SFE)
Jun00 000614 94.07 94.09 93.95 93.98 -0.09 14,758 419,251 +40,194
Sep00 000614 94.06 94.06 93.93 93.96 -0.08 9,671 60,609 +39,273
Total Volume and Open Interest 24,429 479,860 +79,467
Gold(CMX)
Jun00 000614 290.3 291.6 290.3 291.6 +6.1 24 138 -15
Aug00 000614 288.9 294.5 288.3 294.2 +6.1 44,398 78,275 +3,150
Oct00 000614 291.8 297.9 291.6 297.2 +6.1 120 4,316 +7
Dec00 000614 295.4 300.5 294.5 300.2 +6.1 877 21,498 +52
Feb01 000614 302.9 302.9 302.9 302.9 +6.1 502 9,304 -388
Apr01 000614 305.7 305.7 305.7 305.7 +6.1 0 3,495 +0
Total Volume and Open Interest 46,036 123,240 -15,502
Silver(CMX)
Jul00 000614 502.0 511.0 501.5 509.0 +6.5 15,943 50,141 -102
Sep00 000614 507.5 516.0 507.0 513.9 +6.7 1,953 9,898 +241
Dec00 000614 513.5 522.0 511.5 519.9 +6.7 861 8,939 +199
Mar01 000614 524.3 524.3 524.3 524.3 +6.9 11 897 -20
May01 000614 524.0 526.4 524.0 526.4 +7.0 0 810 +0
Total Volume and Open Interest 18,993 73,774 -860
Platinum(NYM)
Jul00 000614 529.0 537.0 525.0 530.0 -11.1 546 8,728 -75
Oct00 000614 522.0 522.0 514.0 514.0 -14.6 139 1,755 +36
Jan01 000614 499.0 499.0 499.0 499.0 -14.6 0 31 +0
Total Volume and Open Interest 685 10,483 -70
Palladium(NYME)
Jun00 000614 665.00 665.00 665.00 665.00 -1.30 5 60 +0
Sep00 000614 667.00 667.00 660.00 665.00 -2.30 245 1,769 -86
Dec00 000614 665.00 665.00 663.00 663.00 -2.30 2 114 +0
Total Volume and Open Interest 252 1,769 -260
Copper(CMX)
Jul00 000614 80.60 81.00 80.20 80.90 +0.75 5,409 31,492 +90
Sep00 000614 81.00 81.60 80.85 81.55 +0.80 1,077 10,710 +395
Dec00 000614 81.45 82.05 81.40 82.00 +0.80 307 7,165 -136
Mar01 000614 82.00 82.35 81.90 82.25 +0.80 24 2,107 +11
May01 000614 82.15 82.25 82.00 82.25 +0.80 30 903 +10
Total Volume and Open Interest 7,755 61,181 -3,667
DJIA Index(CBOT)
Jun00 000614 10665 10740 10645 10720 +67 3,019 10,843 -982
Sep00 000614 10800 10890 10775 10858 +68 17,012 8,750 +1,838
Dec00 000614 10960 11008 10960 11008 +70 7 2,053 +1
Total Volume and Open Interest 20,038 21,652 +857
S & P 500(CME)
Jun00 000614 1475.50 1484.00 1468.00 1475.20 +3.30 71,919 128,012 -36,879
Sep00 000614 1499.00 1507.00 1490.50 1498.00 +3.50 134,038 313,811 +44,461
Dec00 000614 1527.10 1529.70 1514.70 1521.40 +3.70 700 5,631 +148
Mar01 000614 1542.20 1553.20 1538.20 1545.20 +4.00 18 708 -2
Total Volume and Open Interest 206,681 448,162 +7,060
S & P 500 E-Mini(Globex)
Jun00 000614 1474.25 1483.75 1467.50 1475.25 +3.25 1,992 37,502 -512
Sep00 000614 1494.25 1507.50 1489.50 1498.00 +3.50 88,338 16,638 +531
Total Volume and Open Interest 90,330 54,140 +19
NASDAQ 100(CME)
Jun00 000614 3797.00 3797.00 3675.00 3695.50 -76.80 5,049 18,571 -3,250
Sep00 000614 3860.00 3865.00 3728.00 3756.50 -76.00 22,417 21,801 +2,079
Dec00 000614 3817.50 3817.50 3810.50 3817.50 -75.30 1 11 +1
Total Volume and Open Interest 27,467 40,383 -1,170
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000614 3780.5 3850.0 3669.0 3695.5 -77.0 984 25,947 -2,661
Sep00 000614 3838.5 3898.0 3727.0 3756.5 -76.0 40,604 7,841 +1,390
Total Volume and Open Interest 41,588 3,378 -31,681
NYSE Composite(NYBOT)
Jun00 000614 656.75 660.20 656.75 658.00 +3.20 92 2,076 -18
Sep00 000614 665.75 669.75 665.00 667.50 +3.20 691 743 +194
Dec00 000614 677.50 677.50 677.00 677.00 +3.20 0 220 +0
Total Volume and Open Interest 556 1,608 -178
S & P Midcap 400(CME)
Jun00 000614 496.00 496.00 488.00 488.40 -6.65 1,801 5,369 -997
Sep00 000614 504.50 504.50 495.00 496.50 -6.00 2,546 9,989 +1,655
Dec00 000614 501.05 501.05 500.55 501.05 -6.00      
Total Volume and Open Interest 4,347 15,358 +658
Russell 2000(CME)
Jun00 000614 517.00 518.00 508.00 512.25 -5.20 1,863 6,623 -1,357
Sep00 000614 526.00 526.50 515.50 519.00 -5.10 3,241 9,160 +1,447
Dec00 000614 526.80 526.80 525.80 526.80 -5.10      
Total Volume and Open Interest 5,104 15,783 +90
Value Line(KCBT)
Jun00 000614 1088.00 1088.00 1080.00 1085.00 +1.10 36 106 -24
Total Volume and Open Interest 100 194 +20
Nikkei 225(CME)
Sep00 000614 16680 16760 16625 16655 -395 666 13,419 +85
Dec00 000614 16665 16665 16655 16655 -395 0 10 +0
Total Volume and Open Interest 666 13,419 -11,170
Nikkei 225(SIMEX)
Jun00 000608 17250 17290 16960 16990 -140 29,007 76,191 -9,683
Sep00 000614 16980 17010 16470 16575 -285 7,948 112,281 -1,918
Dec00 000614 16565 16565 16565 16565 -280 0 2,263 +0
Total Volume and Open Interest 34,153 117,047 -2,966
CAC 40(MATIF)
Jun00 000614 6602.0 6648.0 6508.0 6605.0 unch 36,780 308,313 +13,640
Jul00 000614 6595.0 6664.5 6543.5 6630.5 +22.5 1,898 6,007 +1,358
Aug00 000614 6668.5 6668.5 6668.5 6668.5 +82.0 0 2,273 +0
Total Volume and Open Interest 41,962 381,090 +16,101
DAX Index(EUREX)
Jun00 000614 7295.0 7379.5 7251.0 7359.0 +87.0 57,808 392,065 -4,463
Sep00 000614 7384.0 7460.0 7333.0 7441.0 +87.5 24,487 53,220 +3,963
Dec00 000614 7532.0 7532.5 7532.0 7532.5 +89.0 11 665 +7
Total Volume and Open Interest 82,306 445,950 -493
FT-SE 100(LIFFE)
Jun00 000614 6485.00 6562.00 6464.00 6544.00 +84.00 65,521 90,358 -32,084
Sep00 000614 6506.50 6630.00 6506.50 6611.50 +87.50 44,966 176,484 +34,953
Dec00 000614 6695.00 6695.00 6695.00 6695.00 +84.50 0 1,371 +0
Total Volume and Open Interest 110,487 268,213 +2,869
SPI 200(SFE)
Jun00 000614 3130.0 3130.0 3113.0 3123.0 +7.0 8,202 158,591 +3,200
Sep00 000614 3147.0 3147.0 3139.0 3143.0 +7.0 207 4,467 +91
Dec00 000614 3157.0 3157.0 3157.0 3157.0 +7.0 30 2,349 +0
Total Volume and Open Interest 8,439 166,560 +3,291
GSCI(CME)
Jun00 000614 232.05 236.30 232.05 234.80 +0.30 6,793 2,623 -6,154
Jul00 000614 230.60 232.30 229.70 231.10 -0.45 6,840 37,399 +6,499
Aug00 000614 227.00 227.80 226.80 227.00 unch 0 64 +0
Total Volume and Open Interest 13,633 40,022 +246
Bridge CRB Index(NYBOT)
Aug00 000614 224.00 224.45 223.30 224.30 -0.45 136 1,631 +2
Nov00 000614 224.25 224.30 224.25 224.30 -0.45 1 865 -1
Jan01 000614 224.05 224.05 224.05 224.05 -0.45 1 421 -1
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php