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 July 18, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug00 000718 458.50 459.00 455.00 455.50 -2.00 9,738 25,250 +689
Sep00 000718 448.00 448.50 445.50 446.25 +1.75 2,162 16,992 -11
Nov00 000718 452.00 454.50 450.50 451.25 +2.75 28,093 74,746 -631
Jan01 000718 462.00 464.75 461.00 462.25 +3.50 499 7,922 +33
Mar01 000718 472.00 474.75 471.50 472.75 +3.75 171 7,290 +63
May01 000718 481.50 484.00 480.00 480.75 +2.25 160 5,684 +59
Jul01 000718 490.00 492.75 490.00 490.50 +3.25 175 4,961 +67
Total Volume and Open Interest 41,038 144,658 -115
Soybean Meal(CBOT)
Aug00 000718 157.20 157.30 156.00 156.40 -0.20 7,491 24,621 -876
Sep00 000718 151.30 152.20 150.40 150.60 -0.20 2,175 12,161 +52
Oct00 000718 146.00 148.00 146.00 146.70 +1.20 1,418 13,346 +49
Dec00 000718 147.10 149.00 146.50 147.40 +1.30 8,586 41,239 +1,123
Jan01 000718 148.00 149.40 147.80 148.60 +1.70 699 6,519 -82
Mar01 000718 149.80 150.80 149.60 149.90 +1.80 707 4,932 +110
May01 000718 150.50 153.00 150.50 151.60 +1.60 129 3,594 +46
Jul01 000718 153.00 155.00 153.00 154.00 +2.00 118 1,151 +94
Total Volume and Open Interest 21,381 107,928 +383
Soybean Oil(CBOT)
Aug00 000718 15.50 15.52 15.31 15.34 -0.07 3,634 26,260 -280
Sep00 000718 15.70 15.74 15.52 15.53 -0.09 1,277 16,400 +200
Oct00 000718 15.93 15.93 15.71 15.72 -0.10 727 11,736 +61
Dec00 000718 16.26 16.28 16.07 16.10 -0.09 7,219 47,143 +2,036
Jan01 000718 16.62 16.62 16.40 16.44 -0.09 1,035 13,683 +307
Mar01 000718 17.00 17.00 16.78 16.78 -0.01 665 6,880 -191
May01 000718 17.35 17.35 17.10 17.10 unch 51 5,907 +38
Jul01 000718 17.70 17.70 17.41 17.41 -0.02 43 4,111 +16
Total Volume and Open Interest 14,651 133,995 +1,790
Canola(WCE)
Aug00 000718 245.5 245.6 244.1 244.1 -0.8 145 6,629 +19
Sep00 000718 248.4 248.4 246.1 246.1 -0.5 105 1,350 -55
Nov00 000718 253.5 254.0 252.1 252.2 -0.5 2,435 31,609 +713
Jan01 000718 258.0 258.0 258.0 258.0 -0.2 38 5,174 +1
Mar01 000718 264.5 264.5 263.5 263.5 -0.5 25 913 +10
Total Volume and Open Interest 2,773 45,735 +663
Corn(CBOT)
Sep00 000718 181.00 183.25 180.50 180.75 +1.50 19,385 141,778 -3,727
Nov00 000718 188.75 190.75 188.50 188.50 +1.25 206 1,532 +77
Dec00 000718 193.00 195.00 192.25 192.50 +1.25 32,489 178,895 -1,010
Jan01 000718 195.75 197.00 194.50 194.50 +1.25 1 251 +0
Mar01 000718 205.00 206.75 204.00 204.25 +1.25 4,494 36,132 +1,098
May01 000718 213.00 214.00 212.25 212.25 +1.50 1,532 8,643 +1,093
Total Volume and Open Interest 61,479 392,294 -2,923
Wheat(CBOT)
Sep00 000718 245.50 247.50 241.00 241.25 -3.00 7,233 63,430 -303
Dec00 000718 263.00 265.00 258.50 259.00 -3.00 9,962 50,530 -110
Mar01 000718 278.50 280.50 274.50 275.00 -3.25 1,314 16,996 +244
May01 000718 285.50 285.50 284.50 285.00 -3.00 191 886 +126
Jul01 000718 297.00 299.00 293.50 294.75 -1.50 751 7,521 +200
Total Volume and Open Interest 19,455 139,875 -424
Wheat(KCBT)
Jul00 000718 276.00 277.00 274.00 274.00 -3.00 30 28 +20
Sep00 000718 284.00 286.25 279.00 279.00 -4.50 6,341 37,119 +158
Dec00 000718 298.50 301.00 294.00 294.50 -3.75 4,377 34,583 +710
Mar01 000718 311.00 312.75 306.50 306.75 -3.75 590 6,233 -41
May01 000718 316.00 316.50 315.00 315.00 -3.75 83 1,050 +42
Total Volume and Open Interest 11,421 79,714 +885
Wheat(MGE)
Jul00 000718 297.00 297.00 297.00 297.00 unch 0 2 +0
Sep00 000718 305.00 306.50 302.50 303.25 -1.25 1,449 10,487 +356
Dec00 000718 320.75 321.50 318.25 319.50 -1.25 614 6,768 +83
Mar01 000718 336.00 336.00 333.00 334.25 -1.00 269 1,221 +19
May01 000718 341.00 341.00 341.00 341.00 -2.00 23 209 +23
Total Volume and Open Interest 2,355 18,796 +481
Oats(CBOT)
Sep00 000718 105.50 107.00 105.50 105.50 +1.50 721 7,622 -60
Dec00 000718 113.50 114.75 113.50 113.75 +1.75 281 7,145 +40
Mar01 000718 121.00 122.50 121.00 121.00 +1.50 7 830 -5
May01 000718 124.50 125.00 124.50 124.50 +2.00 0 8 +0
Total Volume and Open Interest 1,011 15,607 -63
Rough Rice(CBOT)
Jul00 000718 4.60 4.62 4.60 4.62 +0.08 35 163 -18
Sep00 000718 6.10 6.13 6.08 6.09 +0.01 372 1,793 -100
Nov00 000718 6.21 6.28 6.21 6.22 -0.01 359 2,313 +26
Jan01 000718 6.42 6.47 6.42 6.44 -0.01 87 1,606 +16
Total Volume and Open Interest 189 6,293 +6,293
Live Cattle(CME)
Aug00 000718 67.675 68.500 67.550 68.425 +0.825 6,366 38,021 -799
Oct00 000718 69.825 70.450 69.650 70.375 +0.550 3,806 43,044 +697
Dec00 000718 72.100 72.325 71.900 72.300 +0.300 1,311 15,054 +156
Feb01 000718 73.200 73.400 73.050 73.375 +0.175 250 8,481 +30
Apr01 000718 75.150 75.500 75.100 75.375 +0.225 179 6,086 +31
Jun01 000718 73.125 73.450 73.100 73.350 +0.225 91 2,885 +23
Total Volume and Open Interest 12,054 116,089 +143
Feeder Cattle(CME)
Aug00 000718 87.775 88.200 87.575 88.000 +0.150 1,067 9,941 -218
Sep00 000718 87.800 88.200 87.550 88.050 +0.250 357 2,960 +38
Oct00 000718 88.350 88.700 88.050 88.700 +0.250 295 4,635 +30
Nov00 000718 88.900 89.250 88.600 89.150 +0.125 122 2,520 +0
Jan01 000718 89.400 89.600 89.100 89.550 +0.100 61 1,879 +28
Mar01 000718 89.075 89.300 88.950 89.300 +0.100 15 792 +6
Apr01 000718 88.825 89.050 88.700 89.050 +0.100 4 176 -1
Total Volume and Open Interest 1,923 23,550 -119
Lean Hogs(CME)
Aug00 000718 65.700 66.750 65.700 66.250 +0.350 4,554 14,834 -1,020
Oct00 000718 57.000 57.650 56.900 57.400 +0.250 2,225 14,550 +606
Dec00 000718 53.250 53.800 53.050 53.575 +0.175 412 8,842 -17
Feb01 000718 53.500 54.300 53.400 53.950 +0.375 130 2,426 +77
Apr01 000718 53.150 53.500 52.600 53.125 +0.100 111 1,275 +85
Jun01 000718 59.950 60.350 59.950 60.350 +0.400 32 287 +15
Jul01 000718 59.900 59.900 59.650 59.900 +0.200 12 63 +5
Aug01 000718 59.000 59.000 59.000 59.000 -0.050 3 3 +1
Total Volume and Open Interest 8,348 44,879 -357
Pork Bellies(CME)
Jul00 000718 87.000 87.900 86.500 87.000 -0.425 377 481 -208
Aug00 000718 83.500 84.550 83.250 83.900 -0.200 924 2,809 +89
Feb01 000718 70.800 71.900 70.400 71.500 -0.525 36 293 +12
Mar01 000718 73.475 73.475 72.350 73.475 -0.075 0 14 +0
May01 000718 73.000 73.000 72.700 73.000 -1.000      
Total Volume and Open Interest 1,338 3,598 -107
Cocoa(NYBOT)
Sep00 000718 840 853 838 849 +8 3,081 39,322 +357
Dec00 000718 878 887 874 884 +7 1,699 26,414 +959
Mar01 000718 911 918 911 918 +7 139 11,159 +20
May01 000718 934 945 934 943 +8 7 7,802 +0
Jul01 000718 966 966 966 966 +8 0 7,677 +0
Sep01 000718 982 991 982 991 +8 0 6,383 +0
Dec01 000718 1019 1026 1018 1026 +8 0 7,688 +0
Total Volume and Open Interest 4,926 115,401 +1,336
Coffee "C"(NYBOT)
Jul00 000718 119.00 119.00 113.00 116.50 +17.85 59 142 -59
Sep00 000718 120.00 122.00 114.00 119.05 +18.00 10,267 31,032 -129
Dec00 000718 118.00 124.85 118.00 122.05 +17.20 2,220 9,639 +134
Mar01 000718 121.00 128.00 120.50 124.75 +16.40 556 3,574 -39
May01 000718 121.00 127.00 121.00 125.75 +15.50 37 953 -5
Jul01 000718 125.00 127.00 125.00 126.75 +14.60 28 244 +7
Total Volume and Open Interest 13,183 45,989 -77
Orange Juice(NYBOT)
Sep00 000718 76.95 79.00 76.80 78.70 +1.65 3,350 14,231 +33
Nov00 000718 77.35 79.40 77.30 79.20 +1.85 780 6,041 +179
Jan01 000718 78.70 80.50 78.65 80.00 +1.30 240 2,798 +111
Mar01 000718 79.80 81.40 79.70 81.00 +1.30 194 2,798 +81
May01 000718 81.50 82.25 81.45 81.45 +1.50 30 431 +30
Total Volume and Open Interest 4,672 26,939 +507
Sugar #11(NYBOT)
Oct00 000718 9.91 10.08 9.84 10.04 +0.38 15,110 93,483 -1,369
Mar01 000718 9.70 9.88 9.69 9.83 +0.34 6,300 47,418 +1,117
May01 000718 9.50 9.65 9.50 9.64 +0.40 1,301 10,195 +162
Jul01 000718 9.25 9.30 9.15 9.28 +0.38 583 9,190 +25
Oct01 000718 8.90 9.06 8.87 9.00 +0.35 408 8,461 +2
Total Volume and Open Interest 23,837 172,705 -38
London Cocoa(LCE)
Jul00 000714 594 595 588 588 -8 788 742 -671
Sep00 000718 622 628 617 628 +3 3,268 34,816 -594
Dec00 000718 661 667 656 667 +2 2,815 47,747 +2,110
Mar01 000718 676 688 676 686 +2 140 31,387 -19
May01 000718 695 701 695 701 +1 47 19,298 -9
Jul01 000718 716 716 716 716 +1 0 6,050 -2
Sep01 000718 728 730 727 730 unch 1 4,434 +0
Total Volume and Open Interest 6,284 169,694 +1,473
London Coffee(LCE)
Jul00 000718 930.00 1015.00 930.00 999.00 +121.00 89 1,087 -26
Sep00 000718 920.00 1050.00 920.00 1024.00 +121.00 6,127 38,503 -83
Nov00 000718 935.00 1065.00 935.00 1040.00 +119.00 1,736 15,243 +391
Jan01 000718 1010.00 1078.00 1003.00 1058.00 +119.00 108 4,886 +1
Mar01 000718 1020.00 1095.00 1020.00 1076.00 +119.00 3 1,382 +0
May01 000718 1110.00 1112.00 1096.00 1096.00 +121.00 0 1,120 +0
Total Volume and Open Interest 8,063 62,225 +283
London Sugar(LCE)
Aug00 000714 244.40 244.50 240.10 241.10 -3.30 2,919 885 -2,498
Oct00 000718 251.90 258.60 251.90 254.10 +3.40 2,127 18,033 +355
Dec00 000718 251.70 257.30 251.50 254.10 +4.10 239 5,574 -151
Mar01 000718 251.50 257.20 251.40 253.30 +3.60 115 6,056 +14
May01 000718 250.40 254.00 250.00 250.50 +3.80 101 758 +0
Total Volume and Open Interest 2,582 35,250 +2,172
Cotton(NYBOT)
Oct00 000718 60.30 61.20 59.40 60.56 +0.54 1,537 4,905 +338
Dec00 000718 62.30 63.50 61.60 62.91 +0.42 14,104 33,880 -1,424
Mar01 000718 63.80 65.20 63.80 64.82 +0.33 1,133 6,338 +104
May01 000718 64.40 65.65 64.40 65.65 +0.35 281 4,434 +66
Jul01 000718 65.50 66.50 65.50 66.40 +0.20 83 1,844 +12
Oct01 000718 65.80 65.80 65.80 65.80 +1.15 0 365 +0
Total Volume and Open Interest 17,158 53,849 -904
Lumber(CME)
Sep00 000718 248.0 254.0 247.5 253.3 +1.8 484 1,935 +51
Nov00 000718 256.0 259.5 254.5 258.4 +2.2 201 828 +73
Jan01 000718 266.0 269.0 265.5 267.0 -0.1 27 141 +10
Total Volume and Open Interest 742 3,055 +133
Crude Oil(NYM)
Aug00 000718 30.95 32.35 30.95 31.94 +1.11 52,380 61,374 -10,523
Sep00 000718 29.94 31.02 29.90 30.64 +0.88 46,905 132,741 +8,600
Oct00 000718 29.25 30.25 29.20 29.93 +0.81 11,089 43,085 +2,759
Nov00 000718 28.78 29.65 28.78 29.41 +0.73 2,136 22,811 +1,096
Dec00 000718 28.40 29.30 28.40 28.96 +0.68 4,297 37,791 -1,246
Jan01 000718 28.10 28.55 28.10 28.55 +0.65 2,535 18,004 -46
Feb01 000718 27.79 28.25 27.79 28.18 +0.63 669 9,343 +203
Mar01 000718 27.48 27.82 27.40 27.82 +0.61 31 9,613 +30
Apr01 000718 27.29 27.46 27.25 27.46 +0.59 78 5,280 +51
May01 000718 26.95 27.10 26.95 27.10 +0.57 290 5,599 +0
Total Volume and Open Interest 121,305 465,821 +857
Heating Oil(NYM)
Aug00 000718 79.60 81.45 79.60 80.55 +1.29 10,794 28,072 -1,152
Sep00 000718 80.00 81.70 80.00 80.90 +1.37 7,338 27,883 +2,041
Oct00 000718 80.50 81.75 80.40 81.15 +1.42 910 16,666 +113
Nov00 000718 80.30 81.90 80.30 81.35 +1.42 1,819 18,391 +697
Dec00 000718 80.40 82.15 80.40 81.50 +1.47 2,542 20,907 -591
Jan01 000718 80.70 81.75 80.20 81.10 +1.42 685 15,465 -14
Feb01 000718 78.70 80.35 78.70 79.65 +1.37 666 9,548 +183
Mar01 000718 75.45 77.05 75.45 76.30 +1.32 589 7,600 +149
Apr01 000718 72.30 73.20 72.30 72.95 +1.27 113 3,492 +104
May01 000718 70.25 70.65 69.90 70.65 +1.27 7 1,566 +0
Total Volume and Open Interest 25,483 155,067 +1,531
Unleaded Gas(NYM)
Aug00 000718 96.30 99.00 96.00 98.14 +2.17 14,061 29,318 -1,312
Sep00 000718 90.80 93.00 90.60 92.06 +1.74 8,875 25,747 +2,113
Oct00 000718 84.10 85.90 83.80 85.00 +1.53 1,896 15,337 +249
Nov00 000718 80.00 80.80 79.85 80.80 +1.38 316 4,126 +13
Dec00 000718 78.10 79.50 78.10 78.75 +1.23 442 4,807 +309
Jan01 000718 77.90 77.90 77.90 77.90 +1.18 27 1,586 +0
Feb01 000718 77.90 77.90 77.90 77.90 +1.18 0 1,705 +0
Mar01 000718 77.50 77.90 77.50 77.90 +1.18 0 509 +0
Total Volume and Open Interest 25,617 84,405 +1,372
Natural Gas(NYM)
Aug00 000718 3.950 4.120 3.920 4.044 +0.042 26,837 40,057 +92
Sep00 000718 3.940 4.110 3.925 4.041 +0.034 6,895 31,759 +527
Oct00 000718 3.925 4.090 3.905 4.023 +0.029 4,112 32,281 +246
Nov00 000718 3.995 4.145 3.980 4.085 +0.021 1,783 16,395 +174
Dec00 000718 4.100 4.240 4.060 4.165 +0.015 3,782 24,283 +477
Jan01 000718 4.080 4.215 4.050 4.150 +0.012 2,106 26,632 -271
Feb01 000718 3.900 4.020 3.880 3.975 +0.012 818 14,941 -27
Mar01 000718 3.730 3.850 3.730 3.802 +0.014 1,673 16,180 +540
Total Volume and Open Interest 60,938 329,180 +2,428
Brent Crude Oil(IPE)
Sep00 000718 28.50 29.80 28.40 29.32 +0.76 29,775 93,631 -4,249
Oct00 000718 28.18 29.23 28.00 28.82 +0.68 12,188 50,035 -2,940
Nov00 000718 27.72 28.72 27.60 28.39 +0.65 2,221 15,311 +450
Dec00 000718 27.29 28.21 27.20 27.94 +0.63 4,047 36,918 -60
Jan01 000718 26.76 27.66 26.76 27.46 +0.61 653 12,802 -142
Feb01 000718 26.32 27.01 26.32 27.01 +0.58 127 9,214 -27
Mar01 000718 25.92 26.63 25.92 26.63 +0.58 160 9,160 -50
Apr01 000718 25.57 26.25 25.57 26.25 +0.55 0 3,625 +0
Total Volume and Open Interest 49,571 271,732 -20,667
Gas Oil(IPE)
Aug00 000718 245.00 249.50 244.25 249.50 +3.50 8,743 42,257 +447
Sep00 000718 243.50 247.75 242.75 247.75 +3.75 4,084 20,909 -72
Oct00 000718 242.75 246.75 241.75 242.75 -0.75 2,132 17,511 -255
Nov00 000718 240.50 245.25 240.25 245.00 +3.25 1,036 5,973 +630
Dec00 000718 238.00 242.25 238.00 242.00 +3.00 1,354 27,942 +182
Jan01 000718 234.50 238.25 234.25 238.25 +3.25 50 5,336 +50
Feb01 000718 231.00 232.25 231.00 232.25 +3.00 8 2,999 +8
Mar01 000718 225.75 225.75 225.75 225.75 +2.25 150 3,334 +100
Total Volume and Open Interest 17,557 134,258 +1,090
US Dollar Index(NYBOT)
Sep00 000718 108.39 109.45 108.27 109.06 +0.61 371 4,154 +18
Dec00 000718 108.13 108.70 108.13 108.70 +0.61 0 2,023 +0
Mar01 000718 108.34 108.34 108.34 108.34 +0.61 371 6,177 +18
Total Volume and Open Interest 371 6,177 +18
Australian Dollar(IMM)
Sep00 000718 58.42 58.65 58.13 58.31 -0.64 882 16,755 +183
Dec00 000718 58.50 58.60 58.40 58.41 -0.64 0 226 +0
Mar01 000718 58.51 58.51 58.51 58.51 -0.64 0 528 +0
Total Volume and Open Interest 882 17,509 +183
British Pound(IMM)
Sep00 000718 150.00 150.12 149.44 149.92 +0.30 8,332 34,318 +2,128
Dec00 000718 150.20 150.30 149.70 150.20 +0.30 0 287 +0
Mar01 000718 150.42 150.50 150.42 150.42 +0.30 0 4 +0
Total Volume and Open Interest 8,332 34,609 +2,128
Canadian Dollar(IMM)
Sep00 000718 67.62 67.90 67.60 67.88 +0.27 5,191 62,418 -1,360
Dec00 000718 67.85 68.08 67.82 68.05 +0.27 247 4,767 +74
Mar01 000718 68.22 68.22 68.22 68.22 +0.27 4 614 +1
Jun01 000718 68.40 68.40 68.39 68.39 +0.27 0 155 +0
Total Volume and Open Interest 5,442 67,968 -1,285
Japanese Yen(IMM)
Sep00 000718 93.62 93.70 93.21 93.32 unch 9,259 54,809 +583
Dec00 000718 94.99 94.99 94.80 94.87 +0.01 22 3,076 -4
Mar01 000718 96.50 96.54 96.40 96.42 +0.02 0 70 +0
Total Volume and Open Interest 9,283 57,956 +580
Swiss Franc(IMM)
Sep00 000718 60.68 60.74 59.87 60.08 -0.65 9,966 38,485 +1,332
Dec00 000718 61.15 61.18 60.43 60.57 -0.65 45 104 +1
Mar01 000718 61.04 61.04 61.04 61.04 -0.65 2 3 +1
Total Volume and Open Interest 10,013 38,592 +1,334
EuroFX(IMM)
Sep00 000718 93.88 93.95 92.65 92.99 -0.92 6,568 55,545 +272
Dec00 000718 94.35 94.35 93.20 93.46 -0.92 17 738 +0
Mar01 000718 93.90 93.90 93.80 93.90 -0.92 0 40 +0
Total Volume and Open Interest 6,585 56,323 +272
Mexican Peso(IMM)
Sep00 000718 10573.0 10600.0 10500.0 10535.0 -38.0 5,691 12,040 -48
Dec00 000718 10320.0 10330.0 10260.0 10285.0 -38.0 174 1,693 +95
Total Volume and Open Interest 5,975 14,567 +147
30-Year T-Bonds(CBOT)
Sep00 000718 96~28 97~09 96~22 96~30 +0~01 176,910 382,525 -9,280
Dec00 000718 96~27 97~06 96~21 96~28 +0~01 1,115 6,178 +732
Mar01 000718 96~27 96~27 96~27 96~27 +0~01 15 974 +15
Total Volume and Open Interest 178,040 389,680 -8,534
Municipal Bonds(CBOT)
Sep00 000718 96~20 96~28 96~17 96~20 +0~01 1,943 23,274 +85
Dec00 000718 96~04 96~04 96~00 96~00 +0~01 0 400 +0
Total Volume and Open Interest 1,943 23,674 +85
10-Year T-Notes(CBOT)
Sep00 000718 97~255 98~030 97~230 97~275 +0~010 116,017 599,096 +2,435
Dec00 000718 97~270 97~290 97~250 97~250 +0~010 6 9,634 +2
Total Volume and Open Interest 116,023 608,730 +2,437
5-Year T-Notes(CBOT)
Sep00 000718 98~180 98~215 98~150 98~170 unch 91,597 414,813 +14,435
Dec00 000718 98~165 98~165 98~165 98~165 -0~035      
Total Volume and Open Interest 91,597 414,813 +19,292
2 Year T-Notes(CBOT)
Sep00 000718 99~009 99~017 99~007 99~011 +0~002 2,191 56,070 +616
Total Volume and Open Interest 2,191 56,070 +616
3-Mth T-Bills(IMM)
Sep00 000718 93.82 93.85 93.82 93.84 +0.01 0 660 +0
Total Volume and Open Interest 0 660 +0
Eurodollars(IMM)
Sep00 000718 93.135 93.150 93.120 93.130 unch 58,696 619,133 +12,086
Dec00 000718 92.940 92.950 92.915 92.925 -0.010 83,824 541,588 +1,486
Mar01 000718 92.935 92.940 92.905 92.920 -0.005 79,679 402,382 +763
Jun01 000718 92.890 92.900 92.860 92.870 -0.010 40,765 274,851 -4,260
Sep01 000718 92.875 92.885 92.845 92.860 -0.005 24,098 214,707 -692
Dec01 000718 92.820 92.830 92.800 92.810 -0.010 9,678 165,845 -912
Mar02 000718 92.875 92.885 92.850 92.860 -0.010 8,101 139,081 -874
Jun02 000718 92.865 92.870 92.840 92.845 -0.015 8,151 99,684 -837
Sep02 000718 92.850 92.865 92.845 92.845 -0.010 5,855 100,667 -1,844
Dec02 000718 92.805 92.815 92.790 92.790 -0.015 2,098 77,350 -424
Mar03 000718 92.855 92.870 92.835 92.840 -0.015 4,173 74,217 -2,988
Jun03 000718 92.830 92.845 92.810 92.815 -0.015 7,484 52,255 -4,304
Total Volume and Open Interest 356,204 3,181,377 -424
3-Mth Euro-Yen(IMM)
Sep00 000718 99.72 99.72 99.72 99.72 -0.01 4,566 16,373 +1,401
Dec00 000718 99.61 99.61 99.61 99.61 unch 1,461 12,248 -546
Mar01 000718 99.55 99.55 99.55 99.55 -0.01 2,022 14,149 -195
Jun01 000718 99.46 99.46 99.46 99.46 -0.01 322 8,466 +52
Sep01 000718 99.36 99.36 99.36 99.36 -0.01 106 22,073 -92
Dec01 000718 99.22 99.22 99.22 99.22 unch 0 2,368 -190
Mar02 000718 99.11 99.11 99.11 99.11 unch 0 1,931 +0
Jun02 000718 99.00 99.00 99.00 99.00 unch 0 781 +0
Sep02 000718 98.86 98.86 98.86 98.86 +0.10 0 30 +0
Dec02 000718 98.72 98.72 98.72 98.72 +0.11 0 30 +0
Total Volume and Open Interest 8,477 78,449 +430
3-Mth Euro-Yen(SIMEX)
Sep00 000718 99.74 99.74 99.71 99.72 -0.01 17,227 92,147 +0
Dec00 000718 99.62 99.62 99.60 99.61 unch 9,977 91,868 +0
Mar01 000718 99.56 99.56 99.54 99.55 unch 15,715 91,289 +0
Jun01 000718 99.47 99.47 99.46 99.46 unch 5,846 71,379 +0
Sep01 000718 99.36 99.36 99.35 99.36 unch 1,703 64,435 +0
Dec01 000718 99.22 99.22 99.22 99.22 unch 373 23,317 +0
Mar02 000718 99.11 99.11 99.11 99.11 unch 25 12,854 +0
Jun02 000718 99.01 99.01 99.01 99.01 unch 0 2,278 +0
Total Volume and Open Interest 50,866 451,906 +0
German Euro-Bund(EUREX)
Sep00 000718 104.47 104.68 104.26 104.51 +0.04 376,560 524,300 +39,920
Dec00 000718 104.30 104.30 104.21 104.21 +0.05 2,310 18,918 +632
Mar01 000718 104.01 104.01 104.01 104.01 +0.05 0 1,539 -1,798
Total Volume and Open Interest 378,870 544,757 +38,754
German Euro-Bobl(EUREX)
Sep00 000718 102.56 102.67 102.42 102.54 -0.03 131,179 304,158 +12,292
Dec00 000718 102.45 102.45 102.45 102.45 +0.04 0 742 -41
Mar01 000718 102.24 102.24 102.24 102.24 -0.03      
Total Volume and Open Interest 131,179 304,900 +12,251
Long Gilt(LIFFE)
Sep00 000718 113~01 113~11 112~24 113~06 +0~07 15,275 59,703 +1,266
Dec00 000718 113~00 113~00 113~00 113~00 +0~07 0 50 +0
Total Volume and Open Interest 15,275 59,753 +1,266
3-Mth Short Sterling(LIFFE)
Sep00 000718 93.74 93.75 93.72 93.74 +0.01 11,624 211,978 +541
Dec00 000718 93.64 93.65 93.61 93.65 +0.01 8,596 196,564 -1,630
Mar01 000718 93.60 93.61 93.56 93.60 +0.01 11,447 123,681 +1,361
Total Volume and Open Interest 52,904 830,535 +548
3-Mth Euribor(LIFFE)
Sep00 000718 95.120 95.150 95.080 95.100 -0.030 38,626 342,115 -363
Dec00 000718 94.755 94.780 94.710 94.735 -0.020 24,536 273,986 -856
Mar01 000718 94.660 94.695 94.625 94.655 -0.010 24,782 189,171 +276
Total Volume and Open Interest 132,606 1,227,418 -12,233
3-Mth Aus T-Bills(SFE)
Sep00 000718 93.73 93.76 93.71 93.75 unch 33,823 187,982 +9,927
Dec00 000718 93.57 93.61 93.56 93.61 +0.01 10,421 90,638 +5,993
Mar01 000718 93.51 93.56 93.51 93.55 unch 4,476 43,907 +1,680
Jun01 000718 93.49 93.53 93.48 93.53 unch 1,507 20,138 +838
Sep01 000718 93.48 93.51 93.47 93.51 -0.01 331 10,461 -10
Dec01 000718 93.45 93.48 93.45 93.48 unch 184 6,942 +0
Mar02 000718 93.43 93.46 93.43 93.46 -0.01 309 5,453 +10
Jun02 000718 93.42 93.43 93.42 93.43 -0.02 169 3,553 +0
Sep02 000718 93.41 93.41 93.41 93.41 -0.01 26 1,934 +0
Dec02 000718 93.39 93.39 93.39 93.39 -0.01 75 1,567 +0
Total Volume and Open Interest 51,446 375,979 +18,497
10-Year Aus T-Bonds(SFE)
Sep00 000718 93.75 93.79 93.72 93.78 +0.01 11,531 127,997 +7,123
Dec00 000718 93.77 93.77 93.77 93.77 -0.04      
Total Volume and Open Interest 11,531 127,997 +7,123
3-Year Aus T-Bonds(SFE)
Sep00 000718 93.87 93.92 93.85 93.92 -0.01 37,734 270,071 +15,657
Dec00 000718 93.89 93.89 93.89 93.89 -0.01      
Total Volume and Open Interest 37,734 270,071 +15,657
Gold(CMX)
Aug00 000718 283.7 284.2 282.6 283.1 -1.1 23,279 67,799 -4,822
Oct00 000718 287.0 287.3 286.0 286.2 -1.1 343 5,292 -93
Dec00 000718 289.6 290.5 289.0 289.3 -1.1 7,927 26,817 +2,758
Feb01 000718 291.9 291.9 291.9 291.9 -1.1 95 11,588 -14
Apr01 000718 294.6 294.6 294.6 294.6 -1.1 5 3,444 +5
Jun01 000718 297.2 297.2 297.2 297.2 -1.1 83 8,382 -52
Total Volume and Open Interest 32,579 139,588 -1,773
Silver(CMX)
Jul00 000718 504.0 504.0 502.2 502.2 +0.4 17 38 -47
Sep00 000718 507.0 508.5 505.5 506.8 +0.3 7,701 52,009 -338
Dec00 000718 513.5 514.5 511.0 512.7 +0.3 252 12,985 -36
Mar01 000718 520.0 520.0 517.7 517.7 +0.3 426 1,473 +413
May01 000718 520.4 520.4 520.4 520.4 +0.3 0 810 +0
Total Volume and Open Interest 8,510 72,453 +76
Platinum(NYM)
Jul00 000718 586.0 586.9 585.0 586.9 -3.6 5 337 +15
Oct00 000718 571.0 573.0 563.0 569.9 -3.6 989 8,753 +206
Jan01 000718 560.0 560.0 558.9 558.9 -3.1 10 415 +0
Total Volume and Open Interest 1,004 9,505 +221
Palladium(NYME)
Sep00 000718 719.00 719.00 711.00 717.50 +9.25 227 1,439 +13
Dec00 000718 715.00 719.00 715.00 717.50 +9.25 175 694 +175
Total Volume and Open Interest 402 2,133 +188
Copper(CMX)
Jul00 000718 84.40 84.40 84.05 84.10 +0.05 1,033 3,124 -177
Sep00 000718 84.75 85.20 84.50 84.70 +0.10 16,963 34,955 +1,660
Dec00 000718 84.90 85.30 84.65 84.85 +0.10 697 9,466 +85
Mar01 000718 84.35 84.75 84.35 84.40 +0.05 241 3,193 +94
May01 000718 84.20 84.20 84.20 84.20 +0.10 35 988 -18
Total Volume and Open Interest 19,999 67,124 +1,778
DJIA Index(CBOT)
Sep00 000718 10880 10885 10790 10848 -32 9,555 11,326 -512
Dec00 000718 11000 11010 10950 10998 -32 53 2,109 +16
Mar01 000718 11154 11154 11154 11154 -32      
Jun01 000718 11314 11314 11314 11314 -32      
Total Volume and Open Interest 8,271 13,937 +238
S & P 500(CME)
Sep00 000718 1518.00 1519.00 1506.00 1511.50 -10.50 47,201 367,264 -2,044
Dec00 000718 1537.60 1537.60 1529.80 1534.40 -10.70 536 7,224 -19
Mar01 000718 1555.00 1559.80 1554.80 1557.90 -10.90 230 1,022 -70
Jun01 000718 1582.40 1582.40 1579.30 1582.40 -10.90 0 892 +0
Total Volume and Open Interest 47,968 376,544 -2,134
S & P 500 E-Mini(Globex)
Sep00 000718 1521.50 1524.50 1506.00 1511.50 -10.50 58,964 31,624 -222
Dec00 000718 1541.00 1541.00 1530.25 1534.50 -10.50 2 31 +1
Total Volume and Open Interest 58,966 31,655 -221
NASDAQ 100(CME)
Sep00 000718 4063.00 4078.00 3987.00 4023.50 -86.50 11,635 29,614 -724
Dec00 000718 4084.50 4084.50 4081.00 4084.50 -86.50 0 13 +0
Mar01 000718 4145.50 4145.50 4142.00 4145.50 -86.50 0 1 +0
Total Volume and Open Interest 11,635 29,628 -724
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000718 4110.0 4120.0 3986.5 4023.5 -86.5 31,257 22,843 -679
Dec00 000718 4084.5 4084.5 4073.5 4084.5 -86.5 0 13 +0
Total Volume and Open Interest 31,257 22,847 -688
NYSE Composite(NYBOT)
Sep00 000718 666.00 666.75 662.90 665.35 -3.10 239 871 +15
Dec00 000718 674.60 674.60 674.60 674.60 -3.10 0 1,496 +0
Mar01 000718 683.85 683.85 683.85 683.85 -3.10 0 100 +0
Total Volume and Open Interest 187 2,185 -78
S & P Midcap 400(CME)
Sep00 000718 522.50 522.50 514.50 515.75 -7.25 650 13,141 -100
Dec00 000718 522.75 522.75 522.00 522.75 -7.25      
Mar01 000718 528.75 528.75 528.00 528.75 -7.25      
Total Volume and Open Interest 650 13,141 -100
Russell 2000(CME)
Sep00 000718 549.00 549.00 539.00 540.50 -11.25 1,671 11,604 +160
Dec00 000718 548.30 548.30 547.80 548.30 -11.25      
Mar01 000718 555.85 555.85 555.35 555.85 -11.25      
Total Volume and Open Interest 1,671 11,604 +160
Value Line(KCBT)
Sep00 000718 1128.00 1129.00 1124.00 1127.00 -4.25 10 136 +0
Total Volume and Open Interest 10 137 +0
Nikkei 225(CME)
Sep00 000718 16900 16900 16810 16820 -530 543 14,426 -93
Dec00 000718 16775 16820 16775 16820 -530 0 11 +0
Total Volume and Open Interest 543 14,437 -93
Nikkei 225(SIMEX)
Sep00 000718 17320 17365 16840 16915 -375 13,981 111,817 +1,426
Dec00 000718 16905 16905 16905 16905 -375 200 3,950 +0
Mar01 000718 16920 16920 16920 16920 -375 0 3,800 +0
Total Volume and Open Interest 14,181 119,977 +1,426
CAC 40(MATIF)
Jul00 000718 6630.0 6649.0 6525.0 6535.0 -110.0 27,346 223,742 -1,937
Aug00 000718 6666.5 6666.5 6562.5 6565.0 -87.5 1,648 9,288 +1,308
Sep00 000718 6663.0 6665.0 6568.5 6568.5 -101.5 2,076 91,330 +86
Total Volume and Open Interest 31,070 338,684 -543
DAX Index(EUREX)
Sep00 000718 7445.0 7510.0 7410.0 7444.0 -29.0 25,610 150,861 +675
Dec00 000718 7534.0 7597.0 7505.0 7532.0 -29.0 293 1,663 +316
Mar01 000718 7642.0 7650.0 7628.5 7628.5 -30.0 20 97 +0
Total Volume and Open Interest 25,923 152,621 +991
FT-SE 100(LIFFE)
Sep00 000718 6570.00 6571.00 6460.50 6462.50 -117.50 23,569 264,811 +2,413
Dec00 000718 6605.00 6605.00 6546.50 6546.50 -117.00 124 2,974 +102
Mar01 000718 6602.50 6602.50 6602.50 6602.50 -116.50 200 1,315 +0
Total Volume and Open Interest 23,893 269,100 +2,515
SPI 200(SFE)
Sep00 000718 3348.0 3350.0 3328.0 3343.0 -8.0 9,662 127,103 +5,430
Dec00 000718 3364.0 3364.0 3362.0 3364.0 -7.0 268 2,772 -10
Mar01 000718 3384.0 3384.0 3384.0 3384.0 -7.0 0 1,006 +0
Total Volume and Open Interest 9,930 131,055 +5,420
GSCI(CME)
Aug00 000718 223.50 228.40 223.50 226.95 +4.25 3,319 34,671 +2,871
Sep00 000718 224.00 226.60 224.00 225.70 +3.70 0 36 +0
Oct00 000718 223.40 224.00 223.40 223.40 +3.00      
Total Volume and Open Interest 6,470 38,223 -93
Bridge CRB Index(NYBOT)
Aug00 000718 223.00 224.90 222.80 224.85 +3.85 50 748 -10
Nov00 000718 223.75 225.35 223.75 225.35 +3.85 7 903 +10
Jan01 000718 225.60 225.60 225.60 225.60 +3.85 0 427 +0
Total Volume and Open Interest 57 2,078 +0
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