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 Fri July 14, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug00 000714 463.00 467.00 459.25 462.00 -4.50 11,518 25,087 -300
Sep00 000714 454.00 456.50 446.75 450.25 -5.50 3,920 18,005 +378
Nov00 000714 457.50 460.50 450.50 454.00 -6.25 20,960 75,548 +526
Jan01 000714 468.00 470.00 461.00 464.00 -6.25 832 7,868 +278
Mar01 000714 478.00 480.00 471.50 474.25 -6.25 846 7,019 +421
May01 000714 486.00 487.00 478.50 483.50 -5.25 205 5,712 -130
Jul01 000714 495.50 495.50 488.50 491.50 -5.50 363 4,858 -55
Total Volume and Open Interest 40,403 147,168 +1,733
Soybean Meal(CBOT)
Aug00 000714 160.30 161.20 157.70 158.10 -3.30 12,601 24,928 -207
Sep00 000714 155.00 155.10 152.20 152.90 -3.00 3,441 11,892 +211
Oct00 000714 150.00 151.00 147.60 147.60 -3.50 2,603 13,105 +829
Dec00 000714 150.50 151.40 147.80 148.30 -3.10 6,123 39,265 +564
Jan01 000714 152.00 152.30 148.80 148.80 -3.00 510 6,605 +379
Mar01 000714 152.80 153.80 148.30 150.30 -2.90 555 4,813 +67
May01 000714 155.50 155.50 151.50 152.40 -2.60 116 3,552 +72
Jul01 000714 156.00 156.80 153.50 153.50 -2.50 46 1,026 +26
Total Volume and Open Interest 31,418 107,219 -461
Soybean Oil(CBOT)
Aug00 000714 15.64 15.64 15.43 15.54 -0.08 6,373 26,936 -788
Sep00 000714 15.81 15.82 15.64 15.73 -0.09 2,703 16,171 -137
Oct00 000714 16.02 16.02 15.84 15.90 -0.12 656 11,691 +113
Dec00 000714 16.37 16.38 16.17 16.28 -0.10 5,508 44,899 +252
Jan01 000714 16.63 16.72 16.52 16.63 -0.09 715 13,331 +216
Mar01 000714 16.98 17.00 16.83 16.97 -0.09 711 7,057 +397
May01 000714 17.35 17.35 17.18 17.28 -0.12 311 5,684 +228
Jul01 000714 17.65 17.65 17.50 17.58 -0.13 14 3,981 +9
Total Volume and Open Interest 17,433 132,176 -678
Canola(WCE)
Aug00 000714 247.1 247.1 245.1 245.2 -2.8 1,087 7,345 -665
Sep00 000714 249.7 249.9 247.7 248.1 -2.2 216 1,266 -12
Nov00 000714 255.0 255.5 253.0 253.8 -1.9 3,284 30,969 -67
Jan01 000714 260.2 260.2 258.8 259.5 -2.0 54 5,168 +32
Mar01 000714 265.0 265.0 265.0 265.0 -2.2 14 903 -8
Total Volume and Open Interest 4,655 45,741 -762
Corn(CBOT)
Sep00 000714 184.50 184.50 181.25 182.50 -3.50 19,908 147,118 -1,516
Nov00 000714 193.00 193.00 189.50 190.00 -3.75 116 1,410 -78
Dec00 000714 196.00 196.50 193.00 194.25 -3.50 28,446 179,589 +146
Jan01 000714 197.00 197.00 197.00 197.00 -3.50 2 251 +2
Mar01 000714 208.25 208.25 205.00 206.25 -3.50 3,219 34,138 +682
May01 000714 214.50 215.00 212.50 213.50 -3.50 824 6,871 +95
Total Volume and Open Interest 55,976 393,543 -2,263
Wheat(CBOT)
Sep00 000714 253.50 254.25 247.50 248.75 -5.75 7,897 63,988 +587
Dec00 000714 270.50 271.50 264.50 265.75 -6.50 10,232 49,011 +479
Mar01 000714 286.00 286.75 280.50 282.00 -6.25 1,053 16,518 +245
May01 000714 295.50 295.50 290.00 290.00 -7.50 56 757 +18
Jul01 000714 304.25 305.50 299.50 300.00 -6.50 246 7,133 +81
Total Volume and Open Interest 19,543 138,540 +1,114
Wheat(KCBT)
Jul00 000714 283.00 283.00 283.00 283.00 -4.50 66 48 -354
Sep00 000714 292.00 294.00 288.00 288.50 -6.50 6,075 36,868 +1,605
Dec00 000714 307.00 308.00 302.00 304.00 -5.25 2,308 32,400 -56
Mar01 000714 318.00 319.50 314.50 316.50 -4.50 371 6,113 +1
May01 000714 326.00 326.00 323.00 324.00 -3.00 11 1,006 +4
Total Volume and Open Interest 8,895 77,141 +1,250
Wheat(MGE)
Jul00 000714 299.00 300.00 297.00 297.00 -7.00 3 2 +1
Sep00 000714 311.50 311.50 307.50 309.25 -3.25 1,277 10,141 +107
Dec00 000714 326.50 326.50 322.75 324.75 -2.25 496 6,785 -123
Mar01 000714 340.00 340.00 337.50 339.50 -1.75 60 1,147 -22
May01 000714 348.75 348.75 346.00 347.50 -1.50 0 186 +0
Total Volume and Open Interest 1,836 18,361 -37
Oats(CBOT)
Sep00 000714 106.25 106.25 104.25 104.75 -1.50 652 7,444 +132
Dec00 000714 114.25 114.25 112.50 113.00 -1.00 726 7,000 +261
Mar01 000714 120.50 120.50 120.00 120.25 -1.00 1 829 +1
May01 000714 123.00 123.00 123.00 123.00 -0.75 0 8 +0
Total Volume and Open Interest 1,384 15,282 +385
Rough Rice(CBOT)
Jul00 000714 4.62 4.62 4.62 4.62 -0.07 27 186 -69
Sep00 000714 6.32 6.33 6.29 6.30 -0.05 147 1,876 -28
Nov00 000714 6.42 6.42 6.36 6.40 -0.03 222 2,332 +21
Jan01 000714 6.64 6.64 6.60 6.62 -0.03 23 1,587 +3
Total Volume and Open Interest 607 6,391 +0
Live Cattle(CME)
Aug00 000714 66.900 67.500 66.800 67.450 +0.675 5,479 41,097 -1,893
Oct00 000714 69.400 69.925 69.400 69.725 +0.350 3,965 39,886 +1,715
Dec00 000714 71.700 72.150 71.700 72.075 +0.350 945 14,820 +233
Feb01 000714 72.850 73.250 72.750 73.175 +0.225 629 8,435 +399
Apr01 000714 75.100 75.350 75.050 75.350 +0.250 114 6,028 +46
Jun01 000714 73.075 73.225 73.050 73.100 -0.025 74 2,836 +61
Total Volume and Open Interest 11,455 115,615 +697
Feeder Cattle(CME)
Aug00 000714 87.600 88.150 87.550 88.025 +0.625 756 10,066 -150
Sep00 000714 87.450 88.075 87.450 87.975 +0.600 114 2,894 +6
Oct00 000714 88.200 88.700 88.200 88.650 +0.525 316 4,444 -34
Nov00 000714 88.750 89.275 88.700 89.250 +0.475 198 2,543 -9
Jan01 000714 89.250 89.725 89.250 89.700 +0.450 106 1,807 +50
Mar01 000714 89.050 89.450 89.050 89.450 +0.350 11 784 +6
Apr01 000714 88.800 89.100 88.800 89.100 +0.200 2 173 +2
Total Volume and Open Interest 1,512 23,358 -128
Lean Hogs(CME)
Jul00 000714 68.100 68.150 67.850 68.000 +0.325 1,619 3,077 -221
Aug00 000714 66.300 66.900 66.100 66.875 +1.375 7,441 16,802 -1,176
Oct00 000714 57.750 58.275 57.650 58.025 +0.650 3,887 13,330 -248
Dec00 000714 53.600 54.150 53.500 54.100 +0.825 838 8,755 -67
Feb01 000714 53.850 54.500 53.850 53.975 +0.300 198 2,330 +22
Apr01 000714 53.450 53.800 53.050 53.050 -0.100 17 1,186 +10
Jun01 000714 60.250 60.300 60.200 60.275 +0.100 17 262 +10
Jul01 000714 60.000 60.300 60.000 60.100 -0.050 5 58 +4
Total Volume and Open Interest 14,024 45,802 -1,665
Pork Bellies(CME)
Jul00 000714 88.800 88.950 88.300 88.925 +0.825 275 745 -191
Aug00 000714 85.700 86.450 85.400 86.175 +1.050 1,269 2,783 -64
Feb01 000714 73.050 73.675 73.050 73.525 +0.875 22 278 -2
Mar01 000714 74.000 74.000 73.300 74.000 unch 0 14 +0
May01 000714 74.450 74.500 74.450 74.450 +0.450      
Total Volume and Open Interest 1,566 3,821 -257
Cocoa(NYBOT)
Jul00 000714 819 820 816 816 -15 3 6 -19
Sep00 000714 833 844 828 839 -5 3,266 38,777 -892
Dec00 000714 872 880 866 876 -6 1,422 25,384 +100
Mar01 000714 905 910 900 909 -7 439 11,148 +161
May01 000714 933 933 933 933 -7 610 7,803 +55
Jul01 000714 950 956 950 956 -7 372 7,678 -21
Sep01 000714 974 981 974 981 -7 3 6,383 -41
Total Volume and Open Interest 7,791 113,728 +19
Coffee "C"(NYBOT)
Jul00 000714 95.50 95.50 89.15 89.15 -10.05 20 203 -1
Sep00 000714 93.00 94.75 90.25 91.35 -10.85 15,463 31,492 -1,352
Dec00 000714 96.00 98.75 95.00 95.60 -10.50 2,126 9,390 +288
Mar01 000714 101.00 102.00 99.50 99.50 -10.00 609 3,479 +0
May01 000714 103.50 103.75 101.50 101.65 -9.85 176 963 +1
Jul01 000714 106.00 106.00 103.80 103.80 -9.70 14 234 +7
Total Volume and Open Interest 18,439 46,130 -1,040
Orange Juice(NYBOT)
Sep00 000714 80.45 80.45 78.00 78.10 -2.45 798 15,184 +16
Nov00 000714 80.40 80.40 78.05 78.30 -2.10 287 5,414 +193
Jan01 000714 81.10 81.10 79.10 79.10 -2.15 47 2,311 +31
Mar01 000714 81.55 81.55 80.00 80.05 -1.70 22 2,367 +17
May01 000714 82.00 82.00 80.35 80.35 -1.90 4 307 +2
Total Volume and Open Interest 1,158 26,057 +259
Sugar #11(NYBOT)
Oct00 000714 9.28 9.31 9.15 9.20 -0.02 13,973 95,414 +126
Mar01 000714 9.07 9.14 9.03 9.06 +0.02 9,784 45,292 -399
May01 000714 8.81 8.87 8.81 8.83 +0.04 1,095 9,705 +338
Jul01 000714 8.50 8.55 8.50 8.55 +0.07 1,257 8,922 +689
Oct01 000714 8.29 8.35 8.28 8.32 +0.07 664 8,677 -167
Total Volume and Open Interest 26,775 171,917 +589
London Cocoa(LCE)
Jul00 000714 594 595 588 588 -8 788 742 -671
Sep00 000714 625 626 615 622 -5 1,069 35,635 -198
Dec00 000714 664 665 654 661 -3 975 45,411 +328
Mar01 000714 683 684 673 680 -3 149 31,370 -31
May01 000714 699 699 694 696 -3 76 19,297 +12
Jul01 000714 710 711 708 711 -3 0 6,035 +0
Sep01 000714 720 726 720 726 -3 0 4,490 +0
Total Volume and Open Interest 3,057 168,860 -560
London Coffee(LCE)
Jul00 000714 841.00 845.00 831.00 831.00 -56.00 131 1,117 -760
Sep00 000714 912.00 919.00 847.00 856.00 -49.00 7,477 38,776 +498
Nov00 000714 932.00 934.00 867.00 874.00 -47.00 1,571 14,713 +290
Jan01 000714 945.00 997.00 889.00 892.00 -45.00 118 4,807 +51
Mar01 000714 960.00 960.00 910.00 910.00 -45.00 3 1,367 +0
May01 000714 935.00 942.00 928.00 928.00 -45.00 0 1,071 +0
Total Volume and Open Interest 9,300 61,855 +79
London Sugar(LCE)
Aug00 000714 244.40 244.50 240.10 241.10 -3.30 2,919 885 -2,498
Oct00 000714 245.40 246.10 244.60 244.90 +0.10 2,802 17,680 +199
Dec00 000714 245.00 245.30 244.40 244.60 +0.10 472 5,646 +138
Mar01 000714 244.00 245.30 244.00 244.40 +0.10 616 5,951 +424
May01 000714 242.30 242.30 242.30 242.30 -0.10 0 758 +0
Total Volume and Open Interest 7,059 35,592 -1,487
Cotton(NYBOT)
Oct00 000714 57.02 57.80 56.55 57.02 unch 796 4,652 +100
Dec00 000714 59.10 59.88 58.65 59.49 +0.26 9,843 35,086 +384
Mar01 000714 60.90 61.65 60.60 61.49 +0.27 845 5,892 +49
May01 000714 62.00 62.40 62.00 62.30 +0.10 225 4,321 +85
Jul01 000714 62.90 63.35 62.90 63.20 +0.10 69 1,845 +37
Oct01 000714 62.80 62.80 62.80 62.80 -0.05 30 340 +31
Total Volume and Open Interest 11,831 54,223 +690
Lumber(CME)
Jul00 000714 243.0 244.0 235.0 239.8 -3.2 334 145 -144
Sep00 000714 262.0 262.0 258.9 261.5 -2.0 456 1,776 +106
Nov00 000714 268.0 268.0 265.5 266.0 -2.8 115 745 +40
Jan01 000714 276.0 278.0 274.5 276.0 -0.9 6 126 +1
Total Volume and Open Interest 962 2,876 +29
Crude Oil(NYM)
Aug00 000714 31.20 31.60 31.02 31.40 -0.07 113,773 72,962 -4,268
Sep00 000714 30.25 30.55 30.13 30.43 +0.02 84,631 111,076 +14,761
Oct00 000714 29.60 29.75 29.50 29.71 +0.02 29,434 39,471 +6,901
Nov00 000714 29.05 29.30 29.00 29.21 unch 3,133 22,178 +119
Dec00 000714 28.65 28.80 28.50 28.76 -0.01 8,325 37,399 +786
Jan01 000714 28.30 28.35 28.17 28.35 -0.02 487 17,890 +25
Feb01 000714 27.90 27.98 27.85 27.98 -0.02 616 9,145 -101
Mar01 000714 27.60 27.63 27.50 27.63 -0.03 404 9,530 -51
Apr01 000714 27.15 27.28 27.12 27.28 -0.04 120 5,217 +0
May01 000714 26.93 26.93 26.93 26.93 -0.05 30 5,599 -29
Total Volume and Open Interest 245,286 449,238 +19,050
Heating Oil(NYM)
Aug00 000714 81.20 81.95 80.30 80.90 -0.71 14,812 30,296 -1,404
Sep00 000714 81.30 82.10 80.65 81.21 -0.80 6,860 24,827 +1,671
Oct00 000714 81.50 82.30 80.90 81.36 -0.75 2,994 16,247 +755
Nov00 000714 82.00 82.30 81.20 81.51 -0.70 435 17,107 +32
Dec00 000714 81.90 81.95 81.10 81.51 -0.65 455 21,191 +980
Jan01 000714 81.20 81.50 80.70 80.96 -0.65 367 15,379 +91
Feb01 000714 80.00 80.00 79.10 79.41 -0.65 150 9,490 -55
Mar01 000714 76.80 76.80 75.80 75.91 -0.65 772 7,374 +438
Apr01 000714 73.50 73.50 72.56 72.56 -0.65 278 3,358 +113
May01 000714 71.00 71.00 70.26 70.26 -0.65 45 1,566 +38
Total Volume and Open Interest 59,522 152,308 +2,898
Unleaded Gas(NYM)
Aug00 000714 96.50 98.55 95.75 96.30 -0.94 3,367 30,287 -870
Sep00 000714 91.00 92.35 90.20 90.41 -1.07 2,244 23,236 +1,493
Oct00 000714 85.05 85.15 83.00 83.36 -1.14 711 14,910 -26
Nov00 000714 80.50 80.55 79.21 79.21 -1.14 130 4,255 -77
Dec00 000714 78.75 78.75 77.21 77.21 -1.14 120 4,467 -12
Jan01 000714 77.60 77.80 76.31 76.31 -1.14 170 1,550 -16
Feb01 000714 77.40 77.40 76.26 76.26 -1.14 150 1,665 +89
Mar01 000714 76.21 76.21 76.21 76.21 -1.14      
Total Volume and Open Interest 6,892 82,179 +581
Natural Gas(NYM)
Aug00 000714 4.140 4.230 4.140 4.150 -0.016 35,316 41,132 -790
Sep00 000714 4.155 4.225 4.135 4.145 -0.017 10,389 30,330 +1,232
Oct00 000714 4.145 4.200 4.125 4.130 -0.017 6,126 32,191 +641
Nov00 000714 4.205 4.270 4.190 4.205 -0.013 1,252 15,963 -111
Dec00 000714 4.305 4.360 4.280 4.295 -0.010 4,813 23,884 -741
Jan01 000714 4.295 4.360 4.270 4.280 -0.015 5,198 26,553 -1,131
Feb01 000714 4.090 4.150 4.080 4.090 unch 2,065 14,863 +764
Mar01 000714 3.980 3.980 3.900 3.900 +0.005 2,671 16,046 +761
Total Volume and Open Interest 83,635 326,379 +326,379
Brent Crude Oil(IPE)
Aug00 000714 30.05 30.05 29.70 29.88 -0.38 26,407 16,337 -19,963
Sep00 000714 28.95 29.30 28.87 29.23 +0.06 57,284 96,251 +7,746
Oct00 000714 28.45 28.80 28.37 28.78 +0.18 19,265 50,284 +4,481
Nov00 000714 28.06 28.34 28.00 28.34 +0.18 3,410 14,540 +714
Dec00 000714 27.60 27.88 27.53 27.88 +0.18 4,371 36,148 +718
Jan01 000714 27.25 27.38 27.10 27.38 +0.16 219 12,786 +30
Feb01 000714 26.61 26.92 26.61 26.92 +0.15 164 9,282 -39
Mar01 000714 26.17 26.49 26.17 26.49 +0.13 170 9,115 +10
Total Volume and Open Interest 111,931 289,479 -6,062
Gas Oil(IPE)
Aug00 000714 250.50 251.75 249.00 250.75 +1.75 11,519 43,794 -1,720
Sep00 000714 248.00 249.50 247.00 249.25 +2.25 7,518 19,711 -2,191
Oct00 000714 247.50 248.00 246.00 248.00 +2.00 6,605 18,534 +554
Nov00 000714 246.75 246.75 244.25 245.75 +1.75 2,058 5,141 -26
Dec00 000714 243.25 243.50 240.50 242.75 +1.75 3,255 25,201 +331
Jan01 000714 236.75 238.50 236.75 238.50 +2.00 922 5,421 +601
Feb01 000714 231.00 232.75 231.00 232.75 +2.00 90 3,101 -65
Mar01 000714 226.75 226.75 226.75 226.75 +2.00 0 3,234 -55
Total Volume and Open Interest 31,967 132,134 -2,816
US Dollar Index(NYBOT)
Sep00 000714 108.25 108.64 108.02 108.18 -0.09 1,069 4,218 +163
Dec00 000714 108.23 108.23 107.80 107.80 -0.09 7 2,021 +5
Mar01 000714 107.42 107.42 107.42 107.42 -0.09 1,076 6,239 +168
Total Volume and Open Interest 1,076 6,239 +168
Australian Dollar(IMM)
Sep00 000714 58.51 58.60 58.41 58.54 -0.03 4,565 16,475 +578
Dec00 000714 58.65 58.70 58.55 58.64 -0.03 1 222 +0
Mar01 000714 58.74 58.74 58.74 58.74 -0.03 0 528 +0
Total Volume and Open Interest 4,566 17,225 +578
British Pound(IMM)
Sep00 000714 150.24 150.46 149.92 149.98 -0.38 4,795 33,055 +879
Dec00 000714 150.26 150.80 150.20 150.26 -0.38 3 286 +2
Mar01 000714 150.48 151.00 150.48 150.48 -0.38 0 4 +0
Total Volume and Open Interest 4,798 33,345 +881
Canadian Dollar(IMM)
Sep00 000714 67.49 67.54 67.40 67.53 -0.09 4,486 61,123 -578
Dec00 000714 67.62 67.70 67.55 67.70 -0.09 13 4,698 -6
Mar01 000714 67.87 67.87 67.87 67.87 -0.09 0 613 +0
Jun01 000714 68.04 68.04 68.04 68.04 -0.09 5 155 -1
Total Volume and Open Interest 4,504 66,603 -585
Japanese Yen(IMM)
Sep00 000714 93.70 94.05 93.27 93.72 +0.28 8,695 54,013 -27
Dec00 000714 95.22 95.35 94.85 95.26 +0.28 68 3,058 +47
Mar01 000714 96.80 96.90 96.80 96.80 +0.28 0 70 +0
Total Volume and Open Interest 8,785 57,141 +20
Swiss Franc(IMM)
Sep00 000714 60.70 60.95 60.57 60.91 +0.14 8,731 32,844 -2,326
Dec00 000714 61.04 61.40 61.04 61.40 +0.14 79 104 +11
Mar01 000714 61.87 61.87 61.87 61.87 +0.14 0 1 +0
Total Volume and Open Interest 8,810 32,949 -2,315
EuroFX(IMM)
Sep00 000714 93.78 94.26 93.53 94.13 +0.13 12,507 54,769 +289
Dec00 000714 94.23 94.65 94.10 94.60 +0.13 27 712 +3
Mar01 000714 95.04 95.04 94.70 95.04 +0.13 0 40 +0
Total Volume and Open Interest 12,534 55,521 +292
Mexican Peso(IMM)
Sep00 000714 10455.0 10520.0 10420.0 10513.0 +88.0 2,481 11,566 -265
Dec00 000714 10210.0 10273.0 10210.0 10273.0 +83.0 142 1,422 -38
Total Volume and Open Interest 2,688 13,642 -283
30-Year T-Bonds(CBOT)
Sep00 000714 98~16 98~27 97~15 97~17 -0~29 227,791 392,666 +18,247
Dec00 000714 98~13 98~25 97~14 97~15 -0~29 1,870 4,813 -637
Mar01 000714 98~11 98~11 97~14 97~14 -0~29 20 958 +20
Total Volume and Open Interest 229,681 398,440 +17,630
Municipal Bonds(CBOT)
Sep00 000714 97~19 98~00 96~28 96~31 -0~19 1,637 22,580 +318
Dec00 000714 96~11 96~11 96~11 96~11 -0~19 0 400 -3
Total Volume and Open Interest 1,637 22,980 +315
10-Year T-Notes(CBOT)
Sep00 000714 98~295 99~100 98~050 98~055 -0~230 133,555 593,613 -4,177
Dec00 000714 98~255 98~310 98~025 98~030 -0~230 918 9,584 -137
Total Volume and Open Interest 134,473 603,197 -4,314
5-Year T-Notes(CBOT)
Sep00 000714 99~075 99~160 98~245 98~250 -0~145 38,823 395,263 -258
Dec00 000712 99~000 99~000 99~000 99~000 -0~025      
Total Volume and Open Interest 37,330 392,906 +1,668
2 Year T-Notes(CBOT)
Sep00 000714 99~049 99~068 99~021 99~022 -0~027 1,046 55,947 +9
Total Volume and Open Interest 1,046 55,947 +9
3-Mth T-Bills(IMM)
Sep00 000714 93.83 93.83 93.83 93.83 unch 111 660 +0
Total Volume and Open Interest 111 660 +0
Eurodollars(IMM)
Sep00 000714 93.185 93.230 93.140 93.150 -0.030 50,159 604,130 +2,683
Dec00 000714 93.040 93.080 92.940 92.955 -0.065 48,254 535,585 +4,238
Mar01 000714 93.055 93.100 92.940 92.950 -0.090 61,709 400,971 +3,981
Jun01 000714 93.040 93.070 92.900 92.915 -0.110 33,062 280,476 +2,310
Sep01 000714 93.040 93.070 92.900 92.905 -0.115 20,937 228,575 +3,359
Dec01 000714 92.990 93.050 92.860 92.860 -0.110 13,426 169,560 +1,619
Mar02 000714 93.045 93.060 92.910 92.915 -0.115 10,630 141,532 +276
Jun02 000714 93.040 93.060 92.905 92.905 -0.115 6,863 100,190 +355
Sep02 000714 93.020 93.030 92.905 92.905 -0.115 4,976 102,943 -3
Dec02 000714 92.975 92.980 92.855 92.855 -0.110 3,412 77,600 -694
Mar03 000714 92.980 92.980 92.905 92.910 -0.110 4,037 77,588 +304
Jun03 000714 93.010 93.010 92.890 92.890 -0.110 4,082 56,850 +824
Total Volume and Open Interest 281,415 3,192,393 +21,437
3-Mth Euro-Yen(IMM)
Sep00 000714 99.70 99.71 99.68 99.68 -0.01 1,223 13,576 -977
Dec00 000714 99.60 99.60 99.57 99.58 unch 2,292 13,733 +1,273
Mar01 000714 99.55 99.56 99.53 99.53 unch 538 13,984 -180
Jun01 000714 99.46 99.46 99.43 99.44 unch 470 8,181 +361
Sep01 000714 99.36 99.36 99.33 99.33 unch 897 21,294 -521
Dec01 000714 99.21 99.22 99.20 99.20 -0.01 363 2,540 +180
Mar02 000714 99.11 99.11 99.09 99.09 -0.01 85 1,981 +10
Jun02 000714 98.99 99.00 98.99 98.99 -0.01 0 781 +0
Sep02 000714 98.76 98.76 98.76 98.76 unch 0 30 +0
Dec02 000714 98.61 98.61 98.61 98.61 unch 0 30 +0
Total Volume and Open Interest 5,868 76,130 +146
3-Mth Euro-Yen(SIMEX)
Sep00 000714 99.69 99.71 99.69 99.71 +0.02 10,242 98,802 +10,240
Dec00 000714 99.58 99.61 99.58 99.60 +0.01 23,546 88,935 +4,272
Mar01 000714 99.54 99.56 99.53 99.54 unch 20,140 90,131 +1,100
Jun01 000714 99.45 99.46 99.44 99.46 +0.01 10,355 67,967 +2,670
Sep01 000714 99.35 99.36 99.33 99.36 +0.02 6,408 65,235 +633
Dec01 000714 99.22 99.22 99.22 99.22 +0.01 612 23,249 -42
Mar02 000714 99.10 99.13 99.10 99.11 +0.01 310 12,782 +107
Jun02 000714 99.00 99.01 99.00 99.01 +0.01 600 2,799 -200
Total Volume and Open Interest 72,213 452,239 +18,780
German Euro-Bund(EUREX)
Sep00 000714 104.99 105.24 104.49 104.50 -0.51 540,220 478,275 -15,293
Dec00 000714 104.71 104.90 104.20 104.20 -0.48 120 18,571 +423
Mar01 000714 104.80 104.80 104.03 104.03 -0.53 0 2,157 +0
Total Volume and Open Interest 540,340 499,003 -14,870
German Euro-Bobl(EUREX)
Sep00 000714 102.89 102.97 102.55 102.56 -0.31 218,218 282,283 +6,796
Dec00 000714 102.60 102.83 102.38 102.38 -0.39 12 781 -102
Mar01 000714 102.26 102.26 102.26 102.26 -0.31      
Total Volume and Open Interest 218,230 283,064 +6,694
Long Gilt(LIFFE)
Sep00 000714 113~28 113~30 112~32 113~01 -0~27 18,971 61,840 +696
Dec00 000714 112~27 112~27 112~27 112~27 -0~27 0 50 +0
Total Volume and Open Interest 18,971 61,890 +696
3-Mth Short Sterling(LIFFE)
Sep00 000714 93.75 93.78 93.74 93.75 -0.01 14,822 211,309 +159
Dec00 000714 93.68 93.71 93.65 93.66 -0.03 12,110 197,733 +918
Mar01 000714 93.65 93.68 93.61 93.63 -0.03 9,673 123,092 +1,267
Total Volume and Open Interest 51,152 828,686 +3,639
3-Mth Euribor(LIFFE)
Sep00 000714 95.150 95.165 95.120 95.135 -0.010 64,845 345,319 +4,803
Dec00 000714 94.790 94.810 94.745 94.755 -0.025 53,331 271,720 +3,623
Mar01 000714 94.710 94.735 94.650 94.665 -0.035 59,827 189,790 +2,932
Total Volume and Open Interest 243,675 1,234,919 +16,402
3-Mth Aus T-Bills(SFE)
Sep00 000714 93.80 93.82 93.80 93.82 +0.02 10,006 174,854 +3,655
Dec00 000714 93.66 93.68 93.65 93.68 +0.03 8,705 83,868 +2,740
Mar01 000714 93.60 93.63 93.59 93.63 +0.04 2,300 41,321 +1,344
Jun01 000714 93.58 93.61 93.57 93.61 +0.05 634 18,742 +544
Sep01 000714 93.56 93.59 93.56 93.59 +0.05 949 10,036 +760
Dec01 000714 93.54 93.56 93.54 93.56 +0.06 9 6,942 -95
Mar02 000714 93.54 93.55 93.53 93.55 +0.06 391 5,393 +36
Jun02 000714 93.52 93.53 93.51 93.53 +0.06 265 3,534 +89
Sep02 000714 93.48 93.50 93.48 93.50 +0.07 165 1,921 +114
Dec02 000714 93.45 93.47 93.45 93.46 +0.06 1 1,533 +1
Total Volume and Open Interest 23,427 351,501 +9,189
10-Year Aus T-Bonds(SFE)
Sep00 000714 93.87 93.93 93.83 93.85 -0.01 10,946 116,521 -930
Dec00 000714 93.89 93.89 93.89 93.89 +0.08      
Total Volume and Open Interest 10,946 116,521 -930
3-Year Aus T-Bonds(SFE)
Sep00 000714 93.98 94.02 93.98 94.02 +0.06 41,533 249,653 +15,180
Dec00 000714 94.03 94.03 94.03 94.03 +0.06      
Total Volume and Open Interest 41,533 249,653 +15,180
Gold(CMX)
Aug00 000714 281.5 282.0 280.6 281.9 +1.0 15,388 75,698 +184
Oct00 000714 284.6 285.0 284.3 284.9 +1.0 29 5,371 +24
Dec00 000714 287.7 288.1 286.9 287.9 +1.0 986 23,756 +266
Feb01 000714 290.5 290.5 290.5 290.5 +1.0 350 11,591 +244
Apr01 000714 293.2 293.2 293.2 293.2 +1.0 205 3,439 -125
Jun01 000714 296.1 296.1 295.8 295.8 +1.0 646 8,423 +245
Total Volume and Open Interest 17,615 144,129 +847
Silver(CMX)
Jul00 000714 498.0 503.0 498.0 500.3 +2.0 12 90 -7
Sep00 000714 503.0 507.5 502.0 505.0 +2.0 6,969 53,934 -616
Dec00 000714 510.0 513.0 508.5 510.9 +2.0 462 12,975 -11
Mar01 000714 515.9 515.9 515.9 515.9 +2.0 1 1,060 -1
May01 000714 518.6 518.6 518.6 518.6 +2.0 0 810 +0
Total Volume and Open Interest 7,455 73,911 -628
Platinum(NYM)
Jul00 000714 573.0 575.7 570.0 575.7 +11.0 9 340 -1
Oct00 000714 548.0 559.8 548.0 558.7 +13.0 910 8,153 -86
Jan01 000714 547.2 547.2 547.2 547.2 +14.5 110 415 +110
Total Volume and Open Interest 1,029 8,908 +23
Palladium(NYME)
Sep00 000714 673.00 689.50 672.00 686.65 +17.15 26 1,534 +19
Dec00 000714 675.00 686.65 675.00 686.65 +16.65      
Total Volume and Open Interest 26 1,951 +19
Copper(CMX)
Jul00 000714 82.00 82.40 82.00 82.30 -0.05 828 3,728 -221
Sep00 000714 82.80 83.25 82.25 82.90 -0.05 6,509 33,063 -577
Dec00 000714 82.75 83.30 82.50 83.15 unch 1,319 9,394 +323
Mar01 000714 82.35 82.85 82.35 82.75 +0.05 46 2,591 +0
May01 000714 82.65 82.65 82.45 82.50 +0.05 59 994 +4
Total Volume and Open Interest 9,200 65,010 -277
DJIA Index(CBOT)
Sep00 000714 10910 10960 10845 10895 +8 10,590 11,600 -562
Dec00 000714 11015 11055 11010 11043 +8 4 2,093 -2
Mar01 000714 11199 11199 11199 11199 +8      
Jun01 000714 11359 11359 11359 11359 +8      
Total Volume and Open Interest 11,306 14,263 -40
S & P 500(CME)
Sep00 000714 1515.00 1525.50 1510.00 1524.00 +14.50 46,733 368,917 +2,274
Dec00 000714 1539.00 1548.50 1534.00 1547.20 +14.70 78 7,233 +108
Mar01 000714 1571.40 1571.40 1555.70 1571.40 +15.20 357 1,041 +16
Jun01 000714 1588.00 1595.90 1579.50 1595.90 +15.90 533 891 +143
Total Volume and Open Interest 48,119 378,224 +2,541
S & P 500 E-Mini(Globex)
Sep00 000714 1510.00 1526.00 1509.50 1524.00 +14.50 71,409 31,357 +549
Dec00 000714 1546.00 1547.25 1536.75 1547.25 +14.75 13 27 +0
Total Volume and Open Interest 71,422 31,384 +549
NASDAQ 100(CME)
Sep00 000714 4051.00 4100.00 4007.00 4078.00 +69.50 12,721 28,303 -511
Dec00 000714 4139.00 4141.00 4139.00 4139.00 +69.50 0 13 +0
Mar01 000714 4200.00 4202.00 4200.00 4200.00 +69.50 0 1 +0
Total Volume and Open Interest 12,721 28,317 -511
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000714 4005.5 4099.0 4003.0 4078.0 +69.5 36,005 23,809 -2,093
Dec00 000714 4028.0 4139.0 4025.5 4139.0 +69.5 1 2 +0
Total Volume and Open Interest 36,006 23,811 -2,093
NYSE Composite(NYBOT)
Sep00 000714 666.50 670.50 665.50 670.40 +5.15 79 812 +2
Dec00 000714 679.65 679.65 679.65 679.65 +5.15 0 1,496 +0
Mar01 000714 688.90 688.90 688.90 688.90 +5.15 0 100 +0
Total Volume and Open Interest 848 2,247 +289
S & P Midcap 400(CME)
Sep00 000714 522.50 524.50 518.50 524.50 +4.10 365 13,181 +70
Dec00 000714 531.50 531.50 531.50 531.50 +4.10      
Mar01 000714 537.50 537.50 537.50 537.50 +4.10      
Total Volume and Open Interest 365 13,181 +70
Russell 2000(CME)
Sep00 000714 551.50 551.50 544.50 548.75 +1.00 850 11,344 +70
Dec00 000714 556.55 557.70 556.55 556.55 +1.00      
Mar01 000714 564.10 565.25 564.10 564.10 +1.00      
Total Volume and Open Interest 850 11,344 +70
Value Line(KCBT)
Sep00 000714 1129.00 1138.00 1128.00 1138.00 +12.00 12 136 +1
Total Volume and Open Interest 12 137 +1
Nikkei 225(CME)
Sep00 000714 17200 17220 17100 17160 +135 1,042 14,456 -49
Dec00 000714 17160 17165 17160 17160 +135 0 11 +0
Total Volume and Open Interest 1,042 14,467 -49
Nikkei 225(SIMEX)
Sep00 000714 17015 17185 17000 17095 +40 13,998 109,716 +968
Dec00 000714 17085 17085 17085 17085 +40 0 3,950 +0
Mar01 000714 17100 17100 17100 17100 +40 0 3,800 +0
Total Volume and Open Interest 13,998 117,876 +10,196
CAC 40(MATIF)
Jul00 000714 6622.5 6640.0 6570.0 6626.0 +26.0 35,046 228,242 +10,713
Aug00 000714 6606.5 6648.5 6606.5 6647.5 +27.0 162 7,861 +118
Sep00 000714 6624.0 6660.0 6615.0 6652.0 +27.5 624 90,954 +252
Total Volume and Open Interest 35,880 341,374 +11,094
DAX Index(EUREX)
Sep00 000714 7251.0 7398.0 7222.0 7379.0 +135.0 32,587 150,067 -1,344
Dec00 000714 7347.5 7475.5 7347.5 7465.0 +134.5 59 1,314 +17
Mar01 000714 7560.5 7560.5 7560.5 7560.5 +136.5 1 96 +1
Total Volume and Open Interest 32,647 151,477 -1,326
FT-SE 100(LIFFE)
Sep00 000714 6525.50 6542.00 6485.00 6506.00 -5.00 27,702 261,425 -1,766
Dec00 000714 6613.00 6613.00 6583.50 6589.00 -5.00 63 2,617 +0
Mar01 000714 6645.00 6645.00 6645.00 6645.00 -5.00 0 1,315 +0
Total Volume and Open Interest 27,765 265,357 -1,766
SPI 200(SFE)
Sep00 000714 3349.0 3352.0 3336.0 3349.0 +7.0 6,715 124,401 +1,568
Dec00 000714 3367.0 3369.0 3367.0 3369.0 +6.0 154 2,913 +169
Mar01 000714 3389.0 3389.0 3389.0 3389.0 +6.0 0 1,006 +0
Total Volume and Open Interest 6,869 128,494 +1,737
GSCI(CME)
Jul00 000714 229.80 230.50 228.20 229.40 -1.05 7,785 11,901 -7,495
Aug00 000714 225.50 226.50 225.20 226.00 -0.80 7,420 25,796 +7,507
Sep00 000714 225.90 225.95 223.50 223.50 -1.30 0 35 +0
Total Volume and Open Interest 15,205 37,732 +12
Bridge CRB Index(NYBOT)
Aug00 000714 220.00 220.50 219.20 219.30 -2.50 105 760 -16
Nov00 000714 220.75 220.75 219.60 219.60 -2.50 4 894 +1
Jan01 000714 219.65 219.65 219.65 219.65 -2.50 1 427 -1
Total Volume and Open Interest 110 2,081 +2,081
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