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 20, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul00 000620 503.50 504.00 500.00 501.00 -4.00 15,641 39,659 -3,806
Aug00 000620 497.00 497.00 489.50 491.50 -6.50 5,898 20,627 -38
Sep00 000620 489.50 489.50 482.00 483.75 -8.00 2,918 15,740 -311
Nov00 000620 493.50 493.50 485.00 487.00 -8.75 22,968 65,475 +1,766
Jan01 000620 501.50 501.50 495.50 496.50 -8.25 750 6,998 +301
Mar01 000620 510.00 510.00 504.50 505.75 -7.25 301 4,997 -28
May01 000620 516.00 516.00 512.00 513.00 -7.00 73 6,127 -11
Total Volume and Open Interest 48,703 165,188 -2,150
Soybean Meal(CBOT)
Jul00 000620 170.40 170.60 168.00 169.10 -1.70 10,209 32,930 -1,447
Aug00 000620 163.80 164.10 161.60 162.10 -2.50 4,821 18,329 +303
Sep00 000620 159.20 159.30 156.80 157.20 -2.80 2,064 10,431 -298
Oct00 000620 155.50 156.00 153.50 153.90 -3.10 1,483 8,780 +93
Dec00 000620 156.30 156.80 153.30 153.90 -3.70 8,789 33,573 +438
Jan01 000620 156.00 156.00 154.20 154.40 -3.50 382 3,252 +131
Mar01 000620 157.10 157.50 156.30 156.90 -2.80 350 3,461 +441
May01 000620 159.70 159.70 157.50 157.90 -2.40 155 3,052 +122
Total Volume and Open Interest 28,294 114,429 -183
Soybean Oil(CBOT)
Jul00 000620 16.60 16.65 16.46 16.61 +0.02 9,437 33,161 -3,274
Aug00 000620 16.77 16.85 16.64 16.80 +0.04 4,630 26,823 +901
Sep00 000620 16.93 17.03 16.84 16.99 +0.07 2,293 14,978 -526
Oct00 000620 17.10 17.17 17.00 17.12 +0.08 613 10,423 +82
Dec00 000620 17.40 17.51 17.30 17.46 +0.05 7,250 31,938 +1,125
Jan01 000620 17.65 17.80 17.65 17.79 +0.07 508 13,024 -101
Mar01 000620 17.95 18.10 17.95 18.05 +0.05 243 5,023 -112
May01 000620 18.45 18.45 18.40 18.40 +0.09 29 4,895 -3
Total Volume and Open Interest 25,013 144,326 -1,911
Canola(WCE)
Aug00 000620 258.5 259.0 257.8 258.4 -1.1 1,575 6,348 +850
Sep00 000620 262.0 262.0 260.3 261.0 -1.1 35 1,191 +6
Nov00 000620 267.1 267.1 265.8 266.5 -1.1 1,821 27,589 -519
Jan01 000620 271.5 272.8 271.4 272.3 -0.9 180 4,564 -5
Mar01 000620 278.3 278.3 278.3 278.3 -0.7 175 417 +130
Total Volume and Open Interest 7,832 53,493 -1,045
Corn(CBOT)
Jul00 000620 203.75 204.00 200.75 202.25 -3.25 32,669 147,040 -3,077
Sep00 000620 212.25 212.25 209.25 210.50 -3.25 12,801 100,597 +1,861
Nov00 000620 218.75 219.00 217.75 218.25 -3.00 49 1,345 +264
Dec00 000620 223.75 223.75 220.75 222.50 -2.75 16,513 160,888 +2,155
Jan01 000620 226.50 226.50 226.00 226.00 -3.50 0 86 -1
Mar01 000620 233.75 234.25 231.75 233.50 -2.75 2,012 23,541 +1,008
Total Volume and Open Interest 64,755 453,120 +2,722
Wheat(CBOT)
Jul00 000620 267.00 276.00 266.50 273.75 +5.00 12,977 45,299 -2,135
Sep00 000620 278.25 287.50 278.00 285.50 +5.25 6,429 42,090 +1,896
Dec00 000620 296.00 303.50 294.50 302.00 +5.00 4,962 33,866 +526
Mar01 000620 308.50 316.00 306.50 315.00 +6.50 536 10,758 +284
May01 000620 314.00 321.00 313.50 320.50 +6.50 35 200 +8
Total Volume and Open Interest 24,990 137,331 +574
Wheat(KCBT)
Jul00 000620 300.50 309.00 299.00 307.25 +6.25 4,884 21,748 -1,102
Sep00 000620 310.00 321.00 309.50 317.00 +5.00 3,309 24,637 +1,016
Dec00 000620 325.25 333.00 323.25 331.75 +6.50 2,965 20,275 +1,012
Mar01 000620 336.00 343.50 335.00 342.00 +4.50 265 2,657 +10
May01 000620 345.50 345.50 345.50 345.50 +3.50 1 571 -1
Total Volume and Open Interest 11,424 70,370 +935
Wheat(MGE)
Jul00 000620 325.00 331.00 324.25 328.75 +3.75 1,993 8,029 +209
Sep00 000620 333.50 339.50 332.50 336.50 +3.50 1,715 7,277 +59
Dec00 000620 347.00 352.75 346.00 350.50 +3.50 586 4,571 +324
Mar01 000620 360.00 364.00 360.00 363.00 +4.00 10 402 +10
May01 000620 368.00 368.00 368.00 368.00 +3.00 0 124 +0
Total Volume and Open Interest 4,304 20,442 +602
Oats(CBOT)
Jul00 000620 106.75 107.00 106.25 106.50 -1.00 624 6,341 -261
Sep00 000620 113.00 113.25 112.25 112.50 -1.25 415 4,274 +102
Dec00 000620 119.75 119.75 118.75 119.00 -1.25 120 5,089 +37
Mar01 000620 126.50 126.75 126.50 126.50 -0.75 10 603 -4
Total Volume and Open Interest 1,169 16,310 -126
Rough Rice(CBOT)
Jul00 000620 5.09 5.09 4.93 4.95 -0.14 985 3,122 -191
Sep00 000620 6.42 6.43 6.37 6.37 -0.05 137 1,245 +83
Nov00 000620 6.65 6.66 6.60 6.61 -0.07 150 1,657 -45
Jan01 000620 6.85 6.85 6.84 6.84 -0.06 61 1,327 +24
Total Volume and Open Interest 1,333 7,490 -129
Live Cattle(CME)
Jun00 000620 68.375 68.775 68.375 68.675 +0.250 1,807 7,276 +7,276
Aug00 000620 67.050 67.575 67.000 67.300 +0.075 6,877 44,791 +44,791
Oct00 000620 69.375 69.700 69.375 69.575 +0.100 5,138 29,422 +29,422
Dec00 000620 71.400 71.700 71.400 71.550 +0.075 1,582 10,356 +10,356
Feb01 000620 72.950 73.200 72.950 73.100 +0.075 593 5,019 +5,019
Apr01 000620 75.275 75.400 75.275 75.325 +0.100 375 4,698 +4,698
Total Volume and Open Interest 16,412 104,078 +104,078
Feeder Cattle(CME)
Aug00 000620 86.100 86.600 86.050 86.350 +0.425 821 9,986 +9,986
Sep00 000620 86.000 86.500 86.000 86.325 +0.525 131 2,109 +2,109
Oct00 000620 86.950 87.400 86.925 87.300 +0.425 138 3,060 +3,060
Nov00 000620 87.700 88.050 87.600 87.800 +0.350 64 2,095 +2,095
Jan01 000620 88.150 88.600 88.150 88.575 +0.450 73 1,337 +1,337
Mar01 000620 88.000 88.400 88.000 88.400 +0.425 7 288 +288
Apr01 000620 87.700 88.150 87.700 88.150 +0.475 5 74 +74
Total Volume and Open Interest 1,259 19,017 +19,017
Lean Hogs(CME)
Jul00 000620 70.250 70.675 69.900 70.400 +0.075 2,687 13,259 -318
Aug00 000620 69.800 69.900 69.350 69.475 -0.275 3,426 17,196 +390
Oct00 000620 58.900 59.150 58.650 59.000 -0.100 887 9,398 +219
Dec00 000620 56.000 56.150 55.700 55.975 +0.100 380 6,528 -61
Feb01 000620 56.550 56.850 56.400 56.850 +0.325 4 1,765 +3
Apr01 000620 55.500 55.650 55.425 55.425 +0.200 11 621 +7
Jun01 000620 62.575 62.750 62.575 62.575 +0.575 23 71 +8
Jul01 000620 62.550 62.550 62.550 62.550 +0.600 8 8 +3
Total Volume and Open Interest 7,426 54,042 +251
Pork Bellies(CME)
Jul00 000620 88.600 88.650 86.100 86.675 -1.400 608 3,294 +3,294
Aug00 000620 85.950 86.000 83.900 84.150 -1.125 376 1,915 +1,915
Feb01 000620 74.100 74.100 72.700 73.000 -1.000 2 128 +128
Mar01 000620 75.000 75.000 75.000 75.000 -0.400 1 15 +15
May01 000620 75.800 75.800 75.800 75.800 unch      
Total Volume and Open Interest 987 5,353 +5,353
Cocoa(NYBOT)
Jul00 000620 832 837 810 834 -3 635 2,211 -767
Sep00 000620 860 867 837 864 -1 6,080 43,773 +40
Dec00 000620 895 902 876 900 unch 1,616 22,606 +554
Mar01 000620 930 935 915 935 unch 110 8,376 +99
May01 000620 955 960 937 960 unch 393 6,338 +71
Jul01 000620 978 984 961 984 unch 430 7,550 +0
Sep01 000620 1012 1012 1012 1012 unch 44 5,608 +17
Total Volume and Open Interest 9,308 111,213 +14
Coffee "C"(NYBOT)
Jul00 000620 87.00 88.00 86.75 87.25 +0.05 5,391 9,095 -2,564
Sep00 000620 90.50 91.40 90.30 90.55 +0.05 5,420 30,751 +1,564
Dec00 000620 95.00 95.45 94.60 94.75 +0.25 481 7,140 +204
Mar01 000620 99.00 99.50 99.00 99.00 +0.50 255 2,990 +59
May01 000620 102.00 102.00 101.35 101.35 +0.50 19 501 +8
Jul01 000620 104.50 105.00 103.70 103.70 +0.50 3 152 +1
Total Volume and Open Interest 11,569 50,734 -728
Orange Juice(NYBOT)
Jul00 000620 88.50 88.85 87.40 87.90 +0.50 2,745 6,604 -446
Sep00 000620 88.20 88.40 86.65 87.60 +0.40 5,418 13,970 +3,076
Nov00 000620 87.50 87.90 86.60 87.10 +0.05 762 4,387 +283
Jan01 000620 87.50 87.75 86.25 87.30 +0.15 310 1,840 +60
Mar01 000620 87.80 88.10 86.75 87.50 +0.40 218 1,601 +87
Total Volume and Open Interest 9,460 28,989 +3,061
Sugar #11(NYBOT)
Jul00 000620 8.60 8.68 8.52 8.62 +0.07 7,873 46,888 -4,433
Oct00 000620 8.61 8.73 8.52 8.64 +0.06 15,764 82,861 +2,269
Mar01 000620 8.42 8.53 8.40 8.46 +0.06 3,840 42,369 +409
May01 000620 8.33 8.43 8.32 8.35 +0.03 651 8,159 +244
Jul01 000620 8.25 8.32 8.25 8.25 +0.03 146 7,740 +101
Total Volume and Open Interest 28,613 200,308 -1,448
London Cocoa(LCE)
Jul00 000620 625 627 609 621 -11 463 20,122 -226
Sep00 000620 646 647 631 641 -12 1,113 34,527 -255
Dec00 000620 680 681 664 675 -12 257 38,452 +2
Mar01 000620 695 696 679 691 -12 195 29,072 +100
May01 000620 709 711 694 706 -11 348 18,661 +103
Jul01 000620 723 723 710 721 -11 0 5,648 +0
Sep01 000620 740 740 727 736 -11 0 3,922 +0
Total Volume and Open Interest 2,377 175,874 -276
London Coffee(LCE)
Jul00 000620 884.00 890.00 881.00 890.00 +6.00 1,380 20,331 -779
Sep00 000620 904.00 913.00 904.00 913.00 +8.00 2,075 29,904 +712
Nov00 000620 922.00 930.00 922.00 930.00 +8.00 399 8,247 +287
Jan01 000620 939.00 946.00 937.00 946.00 +10.00 15 3,274 +10
Mar01 000620 956.00 961.00 956.00 961.00 +10.00 0 981 +0
May01 000620 970.00 976.00 970.00 976.00 +10.00 0 665 +0
Total Volume and Open Interest 3,869 63,402 +230
London Sugar(LCE)
Aug00 000620 236.00 238.10 235.90 236.40 +1.10 1,921 21,438 -128
Oct00 000620 236.80 237.80 236.10 236.10 +0.80 1,211 13,046 +349
Dec00 000620 236.80 237.70 236.10 236.10 +0.60 206 3,988 -9
Mar01 000620 235.50 236.60 235.50 236.60 +1.30 561 4,960 -164
May01 000620 235.00 235.00 234.80 234.80 +1.60 288 773 -53
Total Volume and Open Interest 4,407 48,063 +215
Cotton(NYBOT)
Jul00 000620 56.40 56.90 56.00 56.64 +0.53 2,550 8,260 -1,538
Oct00 000620 59.40 59.75 59.05 59.75 +0.61 656 2,859 -33
Dec00 000620 60.50 60.85 60.10 60.70 +0.43 9,329 26,137 +504
Mar01 000620 61.85 61.95 61.50 61.93 +0.33 1,077 4,475 +478
May01 000620 62.10 62.60 62.10 62.60 +0.35 919 2,853 +417
Jul01 000620 63.40 63.40 63.40 63.40 +0.29 213 872 +144
Total Volume and Open Interest 15,244 46,564 +382
Lumber(CME)
Jul00 000620 286.0 286.5 282.2 282.4 -9.8 310 1,743 +1,743
Sep00 000620 279.9 285.7 279.9 282.8 -7.1 189 729 +729
Nov00 000620 287.9 287.9 282.0 284.9 -4.5 26 556 +556
Jan01 000620 292.2 293.5 290.1 290.2 -2.5 3 72 +72
Total Volume and Open Interest 529 3,101 +3,101
Crude Oil(NYM)
Jul00 000620 31.75 33.40 31.65 33.05 +1.36 64,109 46,755 -20,452
Aug00 000620 29.70 30.84 29.58 30.65 +1.01 82,156 133,850 +5,307
Sep00 000620 28.70 29.70 28.60 29.49 +0.82 17,381 47,424 +536
Oct00 000620 27.97 28.75 27.95 28.74 +0.72 4,281 24,516 -334
Nov00 000620 27.50 28.17 27.50 28.17 +0.67 1,299 18,295 -87
Dec00 000620 27.01 27.66 26.90 27.66 +0.62 4,589 39,082 -205
Jan01 000620 26.53 27.20 26.53 27.20 +0.60 591 17,959 +134
Feb01 000620 26.20 26.77 26.20 26.77 +0.58 163 8,040 -110
Mar01 000620 25.35 26.37 25.35 26.37 +0.57 100 9,374 +0
Apr01 000620 25.45 25.99 25.35 25.99 +0.56 310 4,638 +288
Total Volume and Open Interest 176,902 472,503 -14,755
Heating Oil(NYM)
Jul00 000620 73.80 76.70 73.45 76.13 +2.57 11,389 25,816 -987
Aug00 000620 73.90 76.40 73.60 76.08 +2.41 6,631 21,624 +452
Sep00 000620 74.20 76.33 74.00 76.33 +2.31 1,675 11,418 +210
Oct00 000620 74.50 76.85 74.45 76.53 +2.21 766 8,368 +158
Nov00 000620 75.05 77.20 74.85 76.73 +2.11 463 12,211 +163
Dec00 000620 74.95 77.30 74.95 76.73 +2.01 2,112 19,413 -135
Jan01 000620 74.70 76.50 74.55 76.23 +1.91 2,108 9,377 +691
Feb01 000620 73.45 75.20 73.35 74.88 +1.81 860 7,905 +152
Mar01 000620 71.00 72.28 71.00 72.28 +1.71 94 5,729 -6
Apr01 000620 68.40 69.48 68.40 69.48 +1.61 145 2,627 +67
Total Volume and Open Interest 26,391 130,028 +845
Unleaded Gas(NYM)
Jul00 000620 105.50 105.80 104.00 105.26 unch 19,975 33,859 -2,112
Aug00 000620 98.70 99.50 97.80 99.34 +1.07 7,415 24,257 +1,974
Sep00 000620 91.10 92.60 90.80 92.22 +1.45 2,218 21,834 +366
Oct00 000620 83.20 84.60 83.00 84.60 +1.68 923 10,310 -111
Nov00 000620 78.70 79.85 78.70 79.85 +1.78 540 5,177 +507
Dec00 000620 75.00 77.35 74.70 77.35 +1.83 304 2,443 +165
Jan01 000620 74.20 75.75 74.20 75.75 +1.83 132 1,169 +32
Feb01 000620 75.05 75.05 75.05 75.05 +1.83 4 1,009 -2
Total Volume and Open Interest 31,511 101,655 +819
Natural Gas(NYM)
Jul00 000620 4.000 4.220 3.960 4.107 +0.044 55,737 51,328 +1,292
Aug00 000620 3.960 4.200 3.950 4.103 +0.050 15,132 39,210 +1,363
Sep00 000620 3.970 4.190 3.950 4.103 -0.020 2,513 28,972 +40
Oct00 000620 3.960 4.195 3.950 4.097 -0.004 3,232 28,411 -415
Nov00 000620 4.020 4.250 4.020 4.186 +0.031 2,376 17,348 +162
Dec00 000620 4.120 4.330 4.110 4.285 +0.055 2,339 25,371 +260
Jan01 000620 4.110 4.305 4.090 4.275 +0.062 1,407 25,536 +405
Feb01 000620 3.880 4.070 3.880 4.040 +0.069 750 13,371 +157
Total Volume and Open Interest 87,694 358,506 +4,405
Brent Crude Oil(IPE)
Aug00 000620 27.86 29.10 27.85 29.02 +1.04 31,394 86,284 -3,055
Sep00 000620 27.00 28.10 27.00 28.00 +0.97 8,877 38,249 +14
Oct00 000620 26.52 27.40 26.50 27.39 +0.87 2,867 18,837 -933
Nov00 000620 26.20 26.98 26.14 26.98 +0.82 606 12,789 +245
Dec00 000620 25.80 26.55 25.69 26.55 +0.75 4,505 32,283 +99
Jan01 000620 25.20 26.04 25.20 26.04 +0.73 150 11,460 -50
Feb01 000620 24.90 25.57 24.70 25.57 +0.68 7 7,266 +0
Mar01 000620 25.13 25.13 25.13 25.13 +0.65 150 6,596 +0
Total Volume and Open Interest 51,382 256,989 -2,630
Gas Oil(IPE)
Jul00 000620 226.00 232.00 224.75 231.75 +8.00 9,548 36,880 +541
Aug00 000620 222.25 229.00 222.25 228.75 +7.50 5,076 21,034 +638
Sep00 000620 224.25 229.50 224.25 229.50 +6.75 2,588 9,529 +670
Oct00 000620 224.50 230.00 224.50 230.00 +6.50 1,426 9,465 -5
Nov00 000620 222.75 229.00 222.75 229.00 +6.50 250 3,224 +47
Dec00 000620 222.50 227.00 222.25 226.75 +6.00 1,976 22,288 +228
Jan01 000620 220.50 223.75 220.50 223.75 +5.50 255 3,947 +55
Feb01 000620 215.50 218.25 215.50 218.25 +5.00 3 1,906 +3
Total Volume and Open Interest 21,130 115,966 +2,180
US Dollar Index(NYBOT)
Sep00 000620 106.06 106.40 105.80 105.94 unch 2,538 3,451 +2,015
Dec00 000620 105.70 105.85 105.56 105.56 unch 2,000 2,003 +2,000
Mar01 000620 105.18 105.18 105.18 105.18 unch 4,606 7,522 +3,931
Total Volume and Open Interest 4,606 7,522 +3,931
Australian Dollar(IMM)
Sep00 000620 60.55 60.55 60.30 60.53 +0.21 1,242 14,963 +14,963
Dec00 000620 60.60 60.63 60.50 60.63 +0.21 3 171 +171
Mar01 000620 60.73 60.73 60.73 60.73 +0.21 0 377 +377
Total Volume and Open Interest 3,435 23,987 +23,987
British Pound(IMM)
Sep00 000620 151.00 152.28 150.72 152.14 +0.56 3,896 25,896 +25,896
Dec00 000620 152.52 152.80 151.20 152.46 +0.58 7 255 +255
Mar01 000620 152.72 153.20 152.72 152.72 +0.38 0 4 +4
Total Volume and Open Interest 4,623 52,425 +52,425
Canadian Dollar(IMM)
Sep00 000620 68.30 68.33 68.09 68.12 -0.28 9,718 51,126 +51,126
Dec00 000620 68.50 68.50 68.25 68.27 -0.29 120 4,886 +4,886
Mar01 000620 68.49 68.49 68.43 68.43 -0.29 175 586 +586
Jun01 000620 68.59 68.59 68.59 68.59 -0.29 10 165 +165
Total Volume and Open Interest 12,435 74,648 +74,648
Japanese Yen(IMM)
Sep00 000620 96.32 96.63 96.16 96.42 +0.27 12,013 34,902 +34,902
Dec00 000620 97.94 98.20 97.86 98.05 +0.35 0 623 +623
Mar01 000620 99.67 99.76 99.67 99.67 +0.67 36 46 +46
Total Volume and Open Interest 21,108 75,827 +75,827
Swiss Franc(IMM)
Sep00 000620 61.74 62.18 61.73 62.12 +0.15 9,524 34,655 +34,655
Dec00 000620 62.40 62.62 62.28 62.62 +0.15 20 63 +63
Mar01 000620 63.10 63.10 63.10 63.10 +0.15 0 1 +1
Total Volume and Open Interest 11,684 54,430 +54,430
EuroFX(IMM)
Sep00 000620 95.91 96.42 95.90 96.33 -0.13 12,688 52,683 -1,338
Dec00 000620 96.48 96.90 96.48 96.86 -0.14 375 572 +175
Mar01 000620 97.12 97.40 97.10 97.39 -0.14 10 39 +10
Total Volume and Open Interest 14,597 73,739 -2,448
Mexican Peso(IMM)
Jun00 000619 10150.0 10150.0 10120.0 10120.0 +12.0      
Sep00 000620 9870.0 9890.0 9820.0 9843.0 -2.0 4,285 10,567 +10,567
Total Volume and Open Interest 4,371 23,832 +23,832
30-Year T-Bonds(CBOT)
Jun00 000620 97~16 98~05 97~09 97~12 -0~05 4,453 11,277 -2,579
Sep00 000620 97~15 98~04 97~07 97~10 -0~05 87,224 376,451 -417
Dec00 000620 98~01 98~01 97~09 97~09 -0~05 330 3,834 +141
Total Volume and Open Interest 92,007 391,886 -2,855
Municipal Bonds(CBOT)
Jun00 000620 96~24 96~29 96~16 96~17 +0~04 414 7,675 -209
Sep00 000620 95~18 96~06 95~10 95~13 -0~02 1,296 18,102 +240
Total Volume and Open Interest 1,710 26,177 +31
10-Year T-Notes(CBOT)
Jun00 000620 98~190 98~285 98~170 98~195 -0~040 5,202 22,432 -2,512
Sep00 000620 98~165 98~215 98~085 98~120 -0~040 75,692 560,294 +10,429
Total Volume and Open Interest 80,894 582,947 +7,917
5-Year T-Notes(CBOT)
Jun00 000620 98~285 98~310 98~265 98~270 -0~035 2,331 10,332 -3,410
Sep00 000620 98~265 98~305 98~240 98~255 -0~035 36,777 367,783 -7,557
Total Volume and Open Interest 39,108 378,115 -10,967
2 Year T-Notes(CBOT)
Jun00 000620 99~028 99~032 99~024 99~024 -0~010 150 2,359 -150
Sep00 000620 99~019 99~019 99~010 99~012 -0~010 648 50,016 +74
Total Volume and Open Interest 798 52,375 -76
3-Mth T-Bills(IMM)
Sep00 000620 93.93 93.99 93.93 93.94 -0.02 30 532 +532
Total Volume and Open Interest 33 787 +787
Eurodollars(IMM)
Sep00 000620 93.070 93.070 93.045 93.050 -0.025 78,712 625,571 -4,087
Dec00 000620 92.885 92.885 92.855 92.860 -0.040 50,867 506,608 -1,789
Mar01 000620 92.870 92.890 92.855 92.860 -0.050 37,652 369,350 -3,321
Jun01 000620 92.860 92.880 92.835 92.840 -0.055 23,588 247,216 +8,084
Sep01 000620 92.870 92.885 92.845 92.850 -0.050 17,383 215,972 -201
Dec01 000620 92.830 92.860 92.820 92.820 -0.050 10,244 156,626 +72
Mar02 000620 92.895 92.925 92.875 92.885 -0.040 9,370 133,746 -215
Jun02 000620 92.890 92.925 92.880 92.890 -0.040 10,091 93,409 +343
Sep02 000620 92.895 92.930 92.875 92.895 -0.040 2,617 106,461 -492
Dec02 000620 92.855 92.890 92.840 92.855 -0.045 2,444 75,648 +6
Mar03 000620 92.905 92.945 92.900 92.915 -0.045 1,758 78,748 -75
Jun03 000620 92.900 92.935 92.885 92.900 -0.050 2,340 53,407 +77
Total Volume and Open Interest 282,778 3,384,489 -49,689
3-Mth Euro-Yen(IMM)
Jun00 000619 0.00 0.00 0.00 0.00 -99.88      
Sep00 000620 99.71 99.71 99.70 99.71 unch 1,041 13,371 +13,371
Dec00 000620 99.57 99.57 99.57 99.57 +0.01 174 12,497 +12,497
Mar01 000620 99.48 99.49 99.48 99.49 +0.02 497 14,329 +14,329
Jun01 000620 99.39 99.39 99.39 99.39 +0.02 550 5,245 +5,245
Sep01 000620 99.26 99.27 99.26 99.26 +0.01 786 21,123 +21,123
Dec01 000620 99.13 99.13 99.13 99.13 +0.02 400 2,165 +2,165
Mar02 000620 99.02 99.02 99.02 99.02 +0.02 201 1,769 +1,769
Jun02 000620 98.91 98.91 98.91 98.91 +0.04 0 80 +80
Sep02 000620 98.75 98.75 98.75 98.75 unch 0 30 +30
Total Volume and Open Interest 3,652 83,327 +83,327
3-Mth Euro-Yen(SIMEX)
Sep00 000620 99.69 99.72 99.69 99.71 +0.01 14,901 77,592 +0
Dec00 000620 99.56 99.60 99.56 99.57 unch 15,485 83,222 +0
Mar01 000620 99.47 99.51 99.46 99.49 +0.02 9,293 79,262 +0
Jun01 000620 99.37 99.41 99.37 99.39 +0.01 5,876 64,048 +0
Sep01 000620 99.25 99.30 99.25 99.26 +0.01 4,151 58,767 +0
Dec01 000620 99.13 99.14 99.13 99.13 +0.02 411 20,975 +0
Mar02 000620 99.02 99.02 99.02 99.02 +0.02 192 12,539 +0
Jun02 000620 98.91 98.91 98.91 98.91 +0.02 0 1,780 +0
Total Volume and Open Interest 50,310 481,011 +0
German Euro-Bund(EUREX)
Sep00 000620 106.10 106.25 105.92 106.12 -0.01 378,015 529,370 +25,634
Dec00 000620 105.81 105.81 105.69 105.75 -0.01 3,706 6,580 +371
Mar01 000620 105.62 105.62 105.62 105.62 -0.01 0 3,102 +729
Total Volume and Open Interest 381,721 539,052 +26,734
German Euro-Bobl(EUREX)
Sep00 000620 103.82 103.82 103.67 103.70 -0.12 123,543 267,768 -4,379
Dec00 000620 103.50 103.50 103.50 103.50 -0.17 0 1,271 +260
Mar01 000620 103.34 103.34 103.34 103.34 -0.08      
Total Volume and Open Interest 123,543 269,039 -4,119
Long Gilt(LIFFE)
Jun00 000620 114~17 114~22 114~13 114~15 -0~12 453 7,988 -317
Sep00 000620 114~15 114~15 114~00 114~05 -0~12 9,145 65,209 -1,301
Total Volume and Open Interest 9,598 73,197 -1,618
3-Mth Short Sterling(LIFFE)
Jun00 000620 93.80 93.81 93.79 93.80 -0.01 9,346 160,364 -447
Sep00 000620 93.69 93.70 93.67 93.68 -0.02 17,075 195,731 -2,635
Dec00 000620 93.59 93.59 93.55 93.56 -0.03 8,015 184,367 +247
Total Volume and Open Interest 59,715 893,583 -7,607
3-Mth Euribor(LIFFE)
Sep00 000620 95.255 95.280 95.225 95.250 -0.010 72,603 343,912 +4,611
Dec00 000620 94.970 94.980 94.920 94.940 -0.040 31,417 230,505 -1,993
Mar01 000620 94.930 94.935 94.875 94.890 -0.045 24,081 162,573 -1,195
Total Volume and Open Interest 181,549 1,144,177 -211,001
3-Mth Aus T-Bills(SFE)
Sep00 000620 93.78 93.79 93.76 93.78 -0.03 4,089 179,240 +3,188
Dec00 000620 93.60 93.60 93.57 93.60 -0.03 2,313 78,344 +581
Mar01 000620 93.51 93.53 93.51 93.53 -0.04 1,112 31,995 +200
Jun01 000620 93.46 93.46 93.45 93.46 -0.05 432 16,175 +124
Sep01 000620 93.41 93.41 93.40 93.40 -0.06 285 9,358 +0
Dec01 000620 93.36 93.36 93.35 93.36 -0.05 325 7,040 +0
Mar02 000620 93.34 93.34 93.33 93.33 -0.06 465 5,565 +244
Jun02 000620 93.31 93.32 93.31 93.32 -0.05 220 3,089 +150
Sep02 000620 93.34 93.34 93.32 93.33 -0.07 0 2,636 +80
Dec02 000620 93.34 93.34 93.33 93.33 -0.03 0 1,556 -150
Total Volume and Open Interest 9,696 338,856 +4,702
10-Year Aus T-Bonds(SFE)
Sep00 000620 93.82 93.84 93.78 93.79 -0.05 4,329 103,748 +697
Dec00 000620 93.81 93.81 93.81 93.81 -0.08      
Total Volume and Open Interest 4,329 103,748  
3-Year Aus T-Bonds(SFE)
Sep00 000620 93.95 93.96 93.91 93.94 -0.06 21,122 192,782 +10,611
Dec00 000620 93.95 93.95 93.95 93.95 -0.06      
Total Volume and Open Interest 21,122 192,782  
Gold(CMX)
Jun00 000620 285.0 286.4 285.0 285.7 +0.1 113 182 +59
Aug00 000620 288.8 289.7 287.0 288.1 +0.1 14,493 78,616 -1,739
Oct00 000620 291.4 292.5 291.0 291.0 +0.1 59 4,210 +12
Dec00 000620 294.6 295.4 293.6 293.9 +0.2 298 22,261 -70
Feb01 000620 297.3 297.3 296.1 296.3 +0.2 39 10,371 +6
Apr01 000620 298.9 298.9 298.9 298.9 +0.2 24 3,519 +24
Total Volume and Open Interest 15,424 143,522 -1,729
Silver(CMX)
Jul00 000620 504.5 506.5 502.5 503.5 -0.8 8,606 44,987 -745
Sep00 000620 510.0 511.0 507.5 508.4 -0.7 1,516 12,332 +578
Dec00 000620 514.5 518.0 514.0 514.4 -0.5 556 9,438 +119
Mar01 000620 518.7 518.7 518.7 518.7 -0.5 9 945 +3
May01 000620 520.8 520.8 520.8 520.8 -0.5 0 810 +0
Total Volume and Open Interest 10,687 73,131 -45
Platinum(NYM)
Jul00 000620 558.0 566.0 556.5 562.3 +13.8 922 7,990 +71
Oct00 000620 549.0 554.0 546.0 549.3 +13.8 215 2,110 +109
Jan01 000620 535.0 535.0 534.3 534.3 +13.8 0 31 +0
Total Volume and Open Interest 1,137 10,131 +180
Palladium(NYME)
Jun00 000620 691.00 691.00 688.00 688.00 -4.15 0 15 -27
Sep00 000620 692.00 693.00 688.00 688.00 -4.15 84 1,857 +53
Dec00 000620 686.00 686.00 686.00 686.00 -4.15 0 117 +0
Total Volume and Open Interest 84 1,989 +26
Copper(CMX)
Jul00 000620 82.20 82.55 81.00 81.30 -1.50 5,365 25,743 -710
Sep00 000620 82.85 83.25 81.70 81.95 -1.45 1,736 12,468 +491
Dec00 000620 83.00 83.35 82.05 82.20 -1.40 846 7,742 +334
Mar01 000620 82.20 82.20 82.20 82.20 -1.40 0 2,186 +0
May01 000620 82.90 82.90 82.05 82.05 -1.40 0 935 -3
Total Volume and Open Interest 8,800 62,280 +432
DJIA Index(CBOT)
Jun00 000615 10745 10770 10670 10703 -17 1,604 9,897 -946
Sep00 000620 10690 10690 10541 10580 -105 11,166 0 -11,050
Dec00 000620 10800 10800 10705 10728 -105 16 2,089 +3
Total Volume and Open Interest 11,182 2,095 -11,077
S & P 500(CME)
Sep00 000620 1504.00 1509.00 1490.50 1499.00 -5.50 53,629 369,559 +369,559
Dec00 000620 1529.00 1531.50 1515.00 1522.30 -5.70 414 6,811 +6,811
Mar01 000620 1550.50 1555.50 1538.50 1545.80 -5.70 1 697 +697
Jun01 000620 1569.30 1579.00 1562.00 1569.30 -5.70 1 521 +521
Total Volume and Open Interest 54,074 463,498 +463,498
S & P 500 E-Mini(Globex)
Sep00 000620 1505.75 1509.25 1490.75 1499.00 -5.50 70,012 22,552 +22,552
Dec00 000620 1522.25 1530.00 1520.00 1522.25        
NASDAQ 100(CME)
Sep00 000620 3995.00 4058.00 3960.00 4007.50 +25.50 14,096 26,937 +26,937
Dec00 000620 4075.00 4075.00 4068.50 4068.50 +25.00 0 11 +11
Mar01 000620 4129.50 4134.50 4129.50 4129.50        
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000620 3980.5 4057.5 3961.0 4007.5 +4007.5 35,486 11,901 +11,901
Dec00 000620 4068.5 4101.5 4058.0 4068.5        
NYSE Composite(NYBOT)
Sep00 000620 662.50 662.75 655.50 658.40 -4.60 244 809 +82
Dec00 000620 667.40 667.40 667.40 667.40 -4.60 0 1,496 +0
Mar01 000620 676.40 676.40 676.40 676.40 -4.60 0 100 +0
Total Volume and Open Interest 440 1,709 -7
S & P Midcap 400(CME)
Sep00 000620 511.00 514.70 508.00 514.60 +4.85 1,509 12,611 +12,611
Dec00 000620 519.15 519.25 519.15 519.15 +4.85      
Mar01 000620 525.15 525.25 525.15 525.15 +4.85      
Total Volume and Open Interest 1,509 16,236 +16,236
Russell 2000(CME)
Sep00 000620 527.00 535.00 526.00 533.25 +4.50 2,191 11,139 +11,139
Dec00 000620 541.05 541.70 541.05 541.05 +4.50      
Mar01 000620 548.60 549.25 548.60 548.60 +4.50      
Total Volume and Open Interest 2,191 16,435 +16,435
Value Line(KCBT)
Sep00 000620 1095.00 1095.00 1087.00 1089.00 -5.00 10 96 +3
Total Volume and Open Interest 10 96 +3
Nikkei 225(CME)
Sep00 000620 16925 16960 16760 16880 +105 1,350 14,266 +14,266
Dec00 000620 16880 16925 16880 16880 +105 0 10 +10
Total Volume and Open Interest 1,350 14,276 +14,276
Nikkei 225(SIMEX)
Sep00 000620 16780 16950 16755 16945 +260 11,450 112,503 +1,439
Dec00 000620 16935 16935 16935 16935 +260 0 2,263 +0
Mar01 000620 16945 16945 16945 16945 +260 0 3,800 +0
Total Volume and Open Interest 28,212 114,429 -183
CAC 40(MATIF)
Jun00 000620 6615.0 6615.0 6556.0 6560.0 -32.0 36,166 332,462 -227
Jul00 000620 6603.5 6621.5 6578.0 6595.0 -11.5 558 7,275 +329
Aug00 000620 6627.5 6637.0 6621.0 6637.0 +71.5 0 2,285 +0
Total Volume and Open Interest 39,589 410,490 +2,434
DAX Index(EUREX)
Sep00 000620 7316.5 7347.0 7277.5 7297.5 -8.0 29,226 129,192 +7,083
Dec00 000620 7403.0 7418.0 7384.5 7384.5 -7.5 0 654 -11
Mar01 000620 7120.5 7482.5 7457.5 7482.5 +10.5      
Total Volume and Open Interest 29,226 129,846  
FT-SE 100(LIFFE)
Sep00 000620 6566.50 6599.00 6557.00 6562.50 +13.50 17,534 248,045 +212
Dec00 000620 6660.00 6660.00 6646.50 6646.50 +13.50 0 1,371 +0
Mar01 000620 6710.50 6710.50 6706.50 6706.50        
SPI 200(SFE)
Jun00 000620 3158.0 3164.0 3139.0 3143.0 +4.0 9,372 154,260 -14,744
Sep00 000620 3177.0 3181.0 3160.0 3163.0 +7.0 1,557 9,983 +1,018
Dec00 000620 3182.0 3182.0 3182.0 3182.0 +9.0 0 2,466 +0
Total Volume and Open Interest 10,929 167,849 -13,739
GSCI(CME)
Jul00 000620 223.55 228.50 223.55 228.10 +4.65 292 38,424 +38,424
Aug00 000620 220.00 223.50 220.00 223.10 +2.90 106 164 +164
Sep00 000620 221.80 221.80 218.20 221.80 +3.30 0 35 +35
Total Volume and Open Interest 398 38,623 +38,623
Bridge CRB Index(NYBOT)
Aug00 000620 221.80 224.30 221.80 224.05 +1.55 206 1,577 -41
Nov00 000620 222.00 224.05 221.90 224.05 +1.55 1 864 +1
Jan01 000620 223.80 223.80 223.80 223.80 +1.55 1 420 -1
Total Volume and Open Interest 3,075    
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