MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue July 25, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug00 000725 453.50 455.50 450.50 452.75 -4.25 7,757 17,425 -1,740
Sep00 000725 452.25 454.00 448.00 450.25 -6.00 3,835 15,910 +258
Nov00 000725 460.50 462.50 455.25 458.00 -6.50 29,845 74,486 +998
Jan01 000725 470.00 472.50 466.50 468.50 -7.00 1,358 8,549 +148
Mar01 000725 483.50 483.50 476.50 478.00 -8.00 606 7,246 +12
May01 000725 491.50 491.50 485.50 488.00 -6.50 510 5,615 +51
Jul01 000725 500.50 500.50 494.50 496.00 -8.75 370 5,155 -100
Total Volume and Open Interest 44,324 136,156 -351
Soybean Meal(CBOT)
Aug00 000725 152.90 153.00 151.40 152.30 -0.80 6,689 16,869 -2,252
Sep00 000725 149.50 149.50 147.70 148.10 -1.80 3,322 11,214 -174
Oct00 000725 148.00 148.20 146.00 146.80 -2.10 1,049 13,976 +176
Dec00 000725 150.00 150.00 147.30 148.30 -2.30 7,115 42,361 -75
Jan01 000725 151.40 151.40 148.70 149.10 -2.80 1,046 6,951 +294
Mar01 000725 152.50 152.70 150.80 151.20 -2.90 1,079 5,667 +193
May01 000725 155.00 155.00 152.70 153.40 -2.90 244 3,819 -44
Jul01 000725 158.00 158.00 155.70 156.30 -2.60 144 1,375 +35
Total Volume and Open Interest 20,731 102,764 -1,818
Soybean Oil(CBOT)
Aug00 000725 15.43 15.48 15.29 15.35 -0.14 5,954 19,070 -1,462
Sep00 000725 15.67 15.70 15.52 15.56 -0.13 3,437 19,681 +1,365
Oct00 000725 15.87 15.90 15.74 15.78 -0.14 817 13,927 +153
Dec00 000725 16.20 16.24 16.09 16.15 -0.11 4,762 50,326 +783
Jan01 000725 16.52 16.54 16.40 16.47 -0.10 428 13,735 +70
Mar01 000725 16.85 16.85 16.77 16.81 -0.06 215 6,824 +93
May01 000725 17.20 17.20 17.10 17.14 -0.01 73 6,061 +0
Jul01 000725 17.55 17.55 17.45 17.45 +0.04 1 4,290 +0
Total Volume and Open Interest 15,689 135,905 +995
Canola(WCE)
Sep00 000725 246.0 246.1 245.3 245.8 -0.9 164 1,264 -59
Nov00 000725 252.0 252.4 251.5 252.1 -0.9 2,221 33,750 -723
Jan01 000725 258.5 258.5 257.7 258.3 -0.9 77 5,415 +42
Mar01 000725 264.0 264.0 264.0 264.0 -0.9 25 945 +20
May01 000725 269.0 269.0 269.0 269.0 -0.5      
Total Volume and Open Interest 3,154 46,130 -892
Corn(CBOT)
Sep00 000725 183.00 183.50 181.50 182.75 -1.75 14,615 134,379 -1,652
Nov00 000725 191.25 191.50 189.50 190.50 -1.75 118 1,426 -8
Dec00 000725 194.50 195.25 193.00 194.75 -1.50 31,643 177,304 +473
Jan01 000725 199.50 199.50 197.00 198.50 -1.75 22 266 +11
Mar01 000725 207.00 207.25 205.00 206.50 -1.75 2,286 37,152 +242
May01 000725 214.75 215.00 213.25 214.25 -2.00 232 9,860 -23
Total Volume and Open Interest 49,810 386,916 -823
Wheat(CBOT)
Sep00 000725 245.00 247.00 243.00 245.50 unch 4,393 62,948 +537
Dec00 000725 262.50 264.50 260.25 263.25 +0.50 10,054 53,773 +1,274
Mar01 000725 278.00 279.50 276.00 279.00 +0.25 1,117 17,704 +116
May01 000725 287.00 289.00 285.00 289.00 +0.50 19 973 +9
Jul01 000725 296.00 297.00 294.50 296.50 -0.50 140 8,025 -39
Total Volume and Open Interest 15,725 143,895 +1,898
Wheat(KCBT)
Sep00 000725 279.50 283.00 279.50 281.25 -0.50 3,402 33,184 -255
Dec00 000725 295.25 298.00 294.50 297.25 unch 2,641 36,011 +143
Mar01 000725 310.00 310.50 307.50 310.00 +0.75 455 7,575 +329
May01 000725 317.00 318.00 316.00 318.00 +0.50 20 1,120 +12
Jul01 000725 322.00 323.00 321.00 323.00 +3.00 6 701 +1
Total Volume and Open Interest 6,524 78,592 +230
Wheat(MGE)
Sep00 000725 301.00 302.25 298.00 300.50 -1.50 2,018 10,202 -468
Dec00 000725 317.50 318.00 313.50 316.75 -1.25 1,025 7,898 +267
Mar01 000725 332.75 333.00 329.00 331.75 -1.00 375 1,562 +111
May01 000725 339.50 341.00 338.50 339.50 +0.50 19 227 +18
Jul01 000725 348.00 348.00 348.00 348.00 unch 0 119 +0
Total Volume and Open Interest 3,437 20,049 -72
Oats(CBOT)
Sep00 000725 107.75 107.75 106.25 107.25 unch 2,386 7,603 -486
Dec00 000725 114.75 115.25 114.00 115.00 +0.25 838 7,623 -59
Mar01 000725 121.50 123.00 121.25 122.75 +0.75 95 818 -49
May01 000725 127.00 127.00 126.00 127.00 +1.00 0 12 +0
Total Volume and Open Interest 3,319 16,118 -594
Rough Rice(CBOT)
Sep00 000725 6.17 6.26 6.17 6.23 +0.02 108 1,825 -5
Nov00 000725 6.30 6.36 6.29 6.31 -0.03 173 2,382 +9
Jan01 000725 6.53 6.58 6.53 6.54 -0.03 15 1,611 -13
Mar01 000725 6.75 6.75 6.75 6.75 -0.02 2 320 +0
Total Volume and Open Interest 298 6,168 -22
Live Cattle(CME)
Aug00 000725 66.675 66.875 66.450 66.550 -0.175 5,921 32,485 -1,247
Oct00 000725 68.800 69.000 68.550 68.575 -0.375 5,566 47,465 +703
Dec00 000725 70.900 71.175 70.800 70.950 -0.200 1,720 16,685 +485
Feb01 000725 72.525 72.725 72.475 72.500 -0.200 703 9,551 +320
Apr01 000725 74.650 74.825 74.600 74.650 -0.125 328 6,492 +198
Jun01 000725 72.700 72.800 72.575 72.600 -0.125 32 3,003 +26
Total Volume and Open Interest 14,336 118,208 +506
Feeder Cattle(CME)
Aug00 000725 87.175 87.175 86.625 86.650 -0.575 1,230 9,344 -79
Sep00 000725 87.250 87.250 86.775 86.800 -0.425 330 3,239 +7
Oct00 000725 87.900 87.900 87.400 87.475 -0.500 454 5,054 +142
Nov00 000725 88.350 88.350 88.025 88.025 -0.450 265 2,638 +19
Jan01 000725 88.875 88.875 88.550 88.625 -0.350 88 1,987 +16
Mar01 000725 88.700 88.700 88.500 88.500 -0.325 40 855 +14
Apr01 000725 88.300 88.300 88.225 88.225 -0.075 6 188 +5
Total Volume and Open Interest 2,448 23,945 +109
Lean Hogs(CME)
Aug00 000725 66.900 67.275 66.700 67.050 +0.300 3,484 12,858 -623
Oct00 000725 57.050 57.325 56.600 56.875 +0.050 1,981 15,769 -274
Dec00 000725 52.800 53.125 52.475 52.700 -0.100 608 9,414 +4
Feb01 000725 53.125 53.650 52.850 53.125 -0.125 118 2,694 +18
Apr01 000725 52.200 52.250 51.500 51.650 -0.475 19 1,342 +7
Jun01 000725 60.050 60.050 59.850 59.850 -0.100 25 328 +13
Jul01 000725 58.950 59.000 58.900 58.950 +0.050 2 64 +2
Aug01 000725 57.775 57.800 57.775 57.775 +0.075 3 5 +2
Total Volume and Open Interest 6,240 42,474 -857
Pork Bellies(CME)
Jul00 000725 90.300 90.600 89.500 90.450 +0.575 62 123 -50
Aug00 000725 86.000 86.850 85.450 85.950 +0.350 1,052 2,577 -104
Feb01 000725 70.750 71.500 69.100 69.200 -0.725 142 335 +38
Mar01 000725 71.500 71.500 69.600 69.600 -1.900 0 15 +0
May01 000725 70.300 70.600 70.300 70.300 unch 0 1 +0
Total Volume and Open Interest 1,256 3,052 -116
Cocoa(NYBOT)
Sep00 000725 850 855 832 851 +11 6,610 31,789 -692
Dec00 000725 884 891 868 889 +12 2,837 26,135 -385
Mar01 000725 909 923 905 923 +12 375 12,704 +245
May01 000725 940 946 929 946 +12 1 7,841 +0
Jul01 000725 956 969 956 969 +12 0 7,677 +0
Sep01 000725 995 995 995 995 +12 0 6,373 +0
Dec01 000725 1027 1030 1015 1030 +12 1 8,041 -1
Total Volume and Open Interest 9,824 109,512 -833
Coffee "C"(NYBOT)
Sep00 000725 85.50 87.25 85.00 85.20 -1.10 10,789 26,511 -1,690
Dec00 000725 91.00 91.50 89.30 89.60 -1.10 2,811 10,341 +21
Mar01 000725 95.75 95.75 93.60 93.70 -1.10 652 4,379 +39
May01 000725 97.75 98.00 96.30 96.30 -0.90 151 1,042 -18
Jul01 000725 99.60 100.25 99.50 99.50 -0.50 23 262 +11
Sep01 000725 102.75 102.75 102.50 102.50 -0.30 33 457 +21
Total Volume and Open Interest 14,461 43,048 -1,617
Orange Juice(NYBOT)
Sep00 000725 77.55 78.40 77.50 77.90 -0.10 584 14,349 -36
Nov00 000725 78.30 78.70 77.80 78.15 -0.10 197 6,355 +344
Jan01 000725 79.05 79.25 78.80 78.85 -0.35 97 3,091 +40
Mar01 000725 80.00 80.00 79.80 79.90 -0.35 87 3,156 +59
May01 000725 80.00 80.25 80.00 80.15 -0.40 0 443 +0
Total Volume and Open Interest 965 28,035 +407
Sugar #11(NYBOT)
Oct00 000725 10.15 10.46 10.11 10.43 +0.19 6,863 87,187 +70
Mar01 000725 9.73 10.07 9.72 10.05 +0.17 4,190 48,692 -133
May01 000725 9.48 9.81 9.47 9.80 +0.18 710 11,517 +233
Jul01 000725 9.28 9.52 9.28 9.52 +0.14 733 9,754 +210
Oct01 000725 9.15 9.34 9.15 9.34 +0.10 757 9,448 +121
Total Volume and Open Interest 13,260 170,750 +500
London Cocoa(LCE)
Jul00 000714 594 595 588 588 -8 788 742 -671
Sep00 000725 622 627 614 620 -2 2,960 31,387 -1,549
Dec00 000725 659 665 652 658 -2 2,153 52,213 -131
Mar01 000725 678 684 671 677 -2 117 33,513 +12
May01 000725 696 699 687 693 -2 112 19,731 +74
Jul01 000725 708 708 708 708 -2 0 6,121 +0
Sep01 000725 715 723 715 723 -2 5 4,457 +0
Total Volume and Open Interest 5,347 176,412 -1,594
London Coffee(LCE)
Jul00 000725 805.00 805.00 797.00 797.00 +7.00 63 600 -41
Sep00 000725 811.00 824.00 808.00 812.00 +7.00 9,237 30,633 -1,702
Nov00 000725 829.00 845.00 829.00 834.00 +9.00 2,943 17,303 +1,132
Jan01 000725 862.00 862.00 852.00 852.00 +8.00 566 5,208 +169
Mar01 000725 880.00 884.00 874.00 874.00 +10.00 138 1,510 +36
May01 000725 904.00 906.00 898.00 899.00 +13.00 5 1,165 +5
Total Volume and Open Interest 12,952 56,457 -401
London Sugar(LCE)
Aug00 000714 244.40 244.50 240.10 241.10 -3.30 2,919 885 -2,498
Oct00 000725 257.00 263.00 257.00 263.00 +3.50 562 16,272 -71
Dec00 000725 256.70 262.00 256.70 262.00 +3.50 35 5,912 +1
Mar01 000725 255.00 261.20 255.00 261.20 +4.00 104 6,995 +0
May01 000725 257.00 257.00 257.00 257.00 +3.80 0 686 +0
Total Volume and Open Interest 701 34,712 -70
Cotton(NYBOT)
Oct00 000725 60.90 61.10 59.35 59.70 -1.17 712 4,308 +6
Dec00 000725 63.10 63.40 61.70 62.13 -1.13 6,821 32,936 +340
Mar01 000725 64.70 65.00 63.50 63.95 -0.96 891 7,338 +188
May01 000725 65.70 65.95 64.75 64.90 -1.03 114 5,416 +38
Jul01 000725 66.70 66.80 65.85 65.85 -1.10 35 1,953 +18
Oct01 000725 64.80 64.80 64.80 64.80 -1.00 1 435 +0
Total Volume and Open Interest 8,625 54,564 +614
Lumber(CME)
Sep00 000725 252.8 255.0 249.0 253.6 +1.6 449 2,089 -17
Nov00 000725 263.5 265.0 260.3 262.8 -0.4 157 900 +27
Jan01 000725 273.8 274.0 271.0 273.6 +0.2 31 162 +6
Total Volume and Open Interest 640 3,272 +16
Crude Oil(NYM)
Sep00 000725 28.20 28.40 27.90 27.95 -0.07 70,041 126,381 -11,063
Oct00 000725 28.00 28.14 27.70 27.73 -0.07 23,931 47,043 -2,983
Nov00 000725 27.72 27.87 27.45 27.50 -0.07 7,762 26,179 +326
Dec00 000725 27.50 27.62 27.24 27.24 -0.07 8,576 39,498 -684
Jan01 000725 27.25 27.26 26.97 26.97 -0.06 1,961 19,239 +413
Feb01 000725 27.00 27.00 26.70 26.71 -0.05 1,011 10,521 +268
Mar01 000725 26.68 26.75 26.44 26.44 -0.05 971 9,518 -339
Apr01 000725 26.45 26.45 26.17 26.17 -0.03 185 5,498 -144
May01 000725 25.89 25.89 25.89 25.89 -0.02 255 5,784 -2
Jun01 000725 25.75 25.92 25.63 25.63 unch 409 18,115 -238
Total Volume and Open Interest 116,526 415,571 -15,624
Heating Oil(NYM)
Aug00 000725 75.80 76.70 75.40 75.56 +0.21 13,543 22,510 -1,050
Sep00 000725 76.10 77.00 75.80 75.89 +0.06 13,650 28,432 -2,091
Oct00 000725 76.60 77.25 76.30 76.34 +0.01 4,331 20,651 -326
Nov00 000725 77.20 77.65 76.50 76.74 -0.09 3,430 21,529 +825
Dec00 000725 77.30 78.10 77.04 77.04 -0.14 3,588 21,995 -89
Jan01 000725 77.15 77.80 76.79 76.79 -0.24 3,044 16,757 +354
Feb01 000725 76.35 76.80 75.84 75.84 -0.29 1,367 10,674 +403
Mar01 000725 73.60 74.00 72.94 72.94 -0.34 441 7,860 +223
Apr01 000725 70.80 71.10 70.09 70.09 -0.39 272 3,720 +83
May01 000725 69.15 69.15 68.04 68.04 -0.44 256 1,633 +36
Total Volume and Open Interest 44,356 161,241 -1,677
Unleaded Gas(NYM)
Aug00 000725 86.80 88.30 86.00 87.10 +0.90 19,572 21,640 -3,102
Sep00 000725 82.60 83.50 81.90 82.03 +0.07 14,811 30,312 +1,096
Oct00 000725 77.20 78.30 76.50 76.88 +0.21 5,449 16,086 -463
Nov00 000725 75.20 75.65 74.28 74.28 +0.31 920 4,612 -157
Dec00 000725 73.00 74.50 73.00 73.03 +0.36 1,188 5,018 -426
Jan01 000725 73.50 73.60 72.53 72.53 +0.36 813 1,995 +55
Feb01 000725 73.10 73.10 72.68 72.68 +0.36 235 1,953 -1
Mar01 000725 72.88 72.88 72.88 72.88 +0.41 1 833 +1
Total Volume and Open Interest 42,990 83,894 -2,997
Natural Gas(NYM)
Aug00 000725 3.660 3.695 3.640 3.660 -0.055 27,892 39,297 -1,952
Sep00 000725 3.685 3.700 3.645 3.666 -0.059 10,561 36,244 +11
Oct00 000725 3.700 3.710 3.665 3.680 -0.052 4,554 30,233 -319
Nov00 000725 3.790 3.790 3.750 3.760 -0.050 1,543 17,700 +164
Dec00 000725 3.865 3.880 3.835 3.843 -0.049 2,595 25,626 +365
Jan01 000725 3.865 3.875 3.830 3.841 -0.049 2,377 26,964 -351
Feb01 000725 3.720 3.730 3.685 3.696 -0.039 1,136 14,894 -422
Mar01 000725 3.575 3.580 3.545 3.553 -0.032 1,424 19,333 -264
Total Volume and Open Interest 56,883 344,004 -3,406
Brent Crude Oil(IPE)
Sep00 000725 26.90 27.27 26.81 26.94 +0.02 31,783 74,537 -7,173
Oct00 000725 26.85 27.17 26.83 26.87 +0.03 11,832 64,022 +1,025
Nov00 000725 26.75 26.98 26.74 26.74 +0.06 3,229 14,232 -914
Dec00 000725 26.50 26.72 26.48 26.48 +0.08 2,449 39,395 -118
Jan01 000725 26.22 26.36 26.14 26.14 +0.09 1,330 13,002 -916
Feb01 000725 25.92 26.05 25.78 25.78 +0.08 502 10,220 +250
Mar01 000725 25.67 25.67 25.44 25.44 +0.07 2 9,115 -5
Apr01 000725 25.37 25.37 25.11 25.11 +0.05 57 3,675 +33
Total Volume and Open Interest 51,390 272,605 -13,435
Gas Oil(IPE)
Aug00 000725 241.50 245.00 241.25 245.00 -0.25 9,485 32,906 -2,323
Sep00 000725 238.50 241.50 238.00 241.00 -1.00 6,264 26,748 -51
Oct00 000725 237.25 240.00 237.25 240.00 -1.75 3,641 18,078 -390
Nov00 000725 235.50 238.00 235.00 238.00 -1.25 2,320 8,182 +420
Dec00 000725 232.25 235.50 232.00 235.50 -1.00 3,153 29,012 -1,097
Jan01 000725 229.50 233.00 229.50 232.25 -0.75 607 6,701 +376
Feb01 000725 227.25 227.25 227.25 227.25 -0.25 0 3,001 +0
Mar01 000725 220.00 222.00 219.75 222.00 unch 100 3,294 -40
Total Volume and Open Interest 25,580 136,924 -3,100
US Dollar Index(NYBOT)
Sep00 000725 108.44 108.45 107.75 108.09 -0.35 485 4,144 -102
Dec00 000725 107.53 107.73 107.53 107.73 -0.35 0 2,023 -2
Mar01 000725 107.37 107.37 107.37 107.37 -0.35 485 6,167 -104
Total Volume and Open Interest 485 6,167 -104
Australian Dollar(IMM)
Sep00 000725 58.55 58.75 58.38 58.60 +0.08 779 16,931 -337
Dec00 000725 58.72 58.80 58.60 58.70 +0.08 8 233 -5
Mar01 000725 58.75 58.85 58.70 58.80 +0.08 0 678 +0
Total Volume and Open Interest 787 17,842 -342
British Pound(IMM)
Sep00 000725 151.82 152.36 151.68 151.84 +0.16 3,779 30,536 -443
Dec00 000725 152.00 152.80 151.90 152.12 +0.16 2 287 +0
Mar01 000725 152.34 152.34 152.34 152.34 +0.16 0 7 +0
Total Volume and Open Interest 3,781 30,830 -443
Canadian Dollar(IMM)
Sep00 000725 68.24 68.35 68.12 68.27 -0.11 18,500 64,556 +4,771
Dec00 000725 68.40 68.55 68.30 68.44 -0.11 97 4,879 +10
Mar01 000725 68.61 68.61 68.61 68.61 -0.11 4 615 +1
Jun01 000725 68.78 68.78 68.78 68.78 -0.11 5 146 -3
Total Volume and Open Interest 18,606 70,210 +4,779
Japanese Yen(IMM)
Sep00 000725 92.44 92.57 92.38 92.44 -0.46 9,868 67,414 -362
Dec00 000725 93.99 94.07 93.93 93.97 -0.46 50 2,961 -22
Mar01 000725 95.50 95.60 95.50 95.50 -0.46 30 109 -30
Total Volume and Open Interest 9,949 70,485 -413
Swiss Franc(IMM)
Sep00 000725 60.83 60.97 60.72 60.74 +0.40 6,007 37,324 -547
Dec00 000725 61.21 61.40 61.21 61.22 +0.40 39 131 +21
Mar01 000725 61.68 61.80 61.68 61.68 +0.40 0 3 +0
Total Volume and Open Interest 6,046 37,458 -526
EuroFX(IMM)
Sep00 000725 94.33 94.52 94.06 94.10 +0.53 6,262 59,232 +419
Dec00 000725 94.84 94.93 94.52 94.55 +0.53 12 811 +0
Mar01 000725 94.97 95.25 94.97 94.97 +0.53 0 40 +0
Total Volume and Open Interest 6,274 60,083 +419
Mexican Peso(IMM)
Sep00 000725 10535.0 10560.0 10515.0 10545.0 +22.0 3,750 12,573 +110
Dec00 000725 10260.0 10295.0 10260.0 10295.0 +22.0 11 1,885 +31
Total Volume and Open Interest 3,761 15,293 +141
30-Year T-Bonds(CBOT)
Sep00 000725 98~13 98~25 98~11 98~17 +0~03 70,482 395,748 -4,516
Dec00 000725 98~14 98~22 98~11 98~15 +0~03 617 8,438 +455
Mar01 000725 98~13 98~14 98~13 98~14 +0~03 46 1,034 +35
Total Volume and Open Interest 71,145 405,223 -4,026
Municipal Bonds(CBOT)
Sep00 000725 97~11 97~22 97~11 97~13 +0~01 486 23,553 +1
Dec00 000725 96~25 96~25 96~25 96~25 +0~01 0 400 -2
Total Volume and Open Interest 486 23,953 -1
10-Year T-Notes(CBOT)
Sep00 000725 98~210 98~310 98~200 98~245 +0~030 57,496 593,635 +129
Dec00 000725 98~220 98~230 98~220 98~225 +0~030 2,463 12,032 +1,885
Total Volume and Open Interest 59,959 605,667 +2,014
5-Year T-Notes(CBOT)
Sep00 000725 99~045 99~065 99~015 99~025 +0~010 24,593 414,289 +86
Dec00 000725 99~040 99~040 99~030 99~030 -0~020      
Total Volume and Open Interest 48,104 414,203 -2,262
2 Year T-Notes(CBOT)
Sep00 000725 99~041 99~043 99~038 99~040 +0~003 940 56,117 +39
Total Volume and Open Interest 940 56,117 +39
3-Mth T-Bills(IMM)
Sep00 000725 93.86 93.86 93.86 93.86 unch 16 685 -2
Total Volume and Open Interest 16 685 -2
Eurodollars(IMM)
Sep00 000725 93.205 93.215 93.200 93.205 +0.005 23,139 610,719 -597
Dec00 000725 93.050 93.060 93.030 93.045 +0.010 24,700 536,401 -5,119
Mar01 000725 93.055 93.070 93.040 93.060 +0.020 30,364 409,904 +1,501
Jun01 000725 93.020 93.040 93.000 93.020 +0.020 10,987 273,081 -1,305
Sep01 000725 93.005 93.020 92.990 93.000 +0.015 7,784 218,177 +959
Dec01 000725 92.950 92.960 92.930 92.940 +0.010 3,528 162,593 -210
Mar02 000725 93.005 93.020 92.990 93.000 +0.015 4,268 139,628 -976
Jun02 000725 93.000 93.015 92.980 92.990 +0.015 2,635 100,863 -471
Sep02 000725 93.000 93.005 92.980 92.985 +0.015 1,353 97,215 +164
Dec02 000725 92.945 92.945 92.915 92.925 +0.010 1,129 75,557 -46
Mar03 000725 92.985 92.995 92.965 92.975 +0.010 958 73,073 +62
Jun03 000725 92.975 92.975 92.955 92.960 +0.015 1,033 50,980 -170
Total Volume and Open Interest 118,722 3,124,668 -6,617
3-Mth Euro-Yen(IMM)
Sep00 000725 99.71 99.71 99.71 99.71 unch 154 14,066 -7
Dec00 000725 99.61 99.61 99.61 99.61 unch 92 13,422 -70
Mar01 000725 99.56 99.56 99.56 99.56 +0.01 121 13,642 -126
Jun01 000725 99.47 99.47 99.47 99.47 +0.01 15 9,013 +50
Sep01 000725 99.37 99.37 99.37 99.37 +0.01 0 19,746 +56
Dec01 000725 99.23 99.23 99.23 99.23 +0.01 1 2,268 +0
Mar02 000725 99.11 99.11 99.11 99.11 +0.01 0 1,787 +0
Jun02 000725 99.00 99.01 99.00 99.00 +0.01 0 777 +0
Sep02 000725 98.86 98.86 98.86 98.86 unch 0 30 +0
Dec02 000725 98.72 98.72 98.72 98.72 unch 0 30 +0
Total Volume and Open Interest 383 74,781 -97
3-Mth Euro-Yen(SIMEX)
Sep00 000725 99.71 99.71 99.71 99.71 unch 2,305 93,073 -7
Dec00 000725 99.61 99.61 99.61 99.61 unch 4,979 95,989 +898
Mar01 000725 99.56 99.56 99.56 99.56 unch 1,651 97,529 +1,313
Jun01 000725 99.46 99.47 99.46 99.47 +0.01 3,220 75,130 +662
Sep01 000725 99.36 99.37 99.36 99.36 unch 760 62,831 -619
Dec01 000725 99.22 99.23 99.22 99.22 unch 2 23,367 +33
Mar02 000725 99.12 99.12 99.12 99.12 +0.01 101 12,854 +0
Jun02 000725 99.01 99.02 99.01 99.02 +0.01 200 2,228 +0
Total Volume and Open Interest 13,218 465,340 +2,280
German Euro-Bund(EUREX)
Sep00 000725 105.01 105.50 104.97 105.25 +0.25 231,409 503,532 +7,276
Dec00 000725 105.07 105.20 104.96 104.96 +0.25 1,459 21,833 +561
Mar01 000725 104.82 104.92 104.80 104.80 +0.25 0 768 +0
Total Volume and Open Interest 232,868 526,133 +7,837
German Euro-Bobl(EUREX)
Sep00 000725 102.76 103.03 102.73 102.92 +0.16 91,118 293,654 +5,065
Dec00 000725 102.91 102.91 102.84 102.84 +0.18 0 4,303 +104
Mar01 000725 102.59 102.59 102.59 102.59 +0.16 0 200 +85
Total Volume and Open Interest 91,118 298,157 +5,254
Long Gilt(LIFFE)
Sep00 000725 114~07 114~11 113~31 114~02 +0~02 11,166 63,864 -848
Dec00 000725 113~27 113~27 113~27 113~27 +0~02 0 110 +0
Total Volume and Open Interest 11,166 63,974 -848
3-Mth Short Sterling(LIFFE)
Sep00 000725 93.68 93.70 93.67 93.69 +0.01 11,788 200,907 +384
Dec00 000725 93.54 93.57 93.54 93.56 +0.01 16,217 195,669 -3,383
Mar01 000725 93.50 93.54 93.50 93.53 +0.03 7,243 123,431 -229
Total Volume and Open Interest 45,018 817,859 -1,824
3-Mth Euribor(LIFFE)
Sep00 000725 95.100 95.115 95.095 95.100 +0.010 23,110 340,686 +101
Dec00 000725 94.750 94.785 94.750 94.765 +0.020 20,055 271,030 +1,411
Mar01 000725 94.685 94.725 94.685 94.710 +0.030 15,651 193,231 +2,526
Total Volume and Open Interest 80,577 1,226,393 -267,217
3-Mth Aus T-Bills(SFE)
Sep00 000725 93.78 93.78 93.76 93.77 -0.02 797 178,285 -14,208
Dec00 000725 93.68 93.68 93.64 93.65 -0.04 4,452 91,347 -5,896
Mar01 000725 93.61 93.61 93.59 93.60 -0.04 854 44,829 +468
Jun01 000725 93.59 93.59 93.58 93.58 -0.05 275 21,075 +494
Sep01 000725 93.58 93.58 93.56 93.56 -0.05 283 11,396 +202
Dec01 000725 93.55 93.55 93.54 93.54 -0.05 216 7,165 +141
Mar02 000725 93.54 93.55 93.52 93.52 -0.07 222 5,771 +172
Jun02 000725 93.53 93.54 93.51 93.51 -0.06 168 3,568 +107
Sep02 000725 93.52 93.54 93.51 93.51 -0.04 25 1,785 -25
Dec02 000725 93.51 93.51 93.50 93.50 -0.03 1 1,410 +0
Total Volume and Open Interest 7,293 370,347 -18,545
10-Year Aus T-Bonds(SFE)
Sep00 000725 93.88 93.88 93.85 93.86 -0.01 1,647 152,714 +7,539
Dec00 000725 93.86 93.86 93.86 93.86 -0.05      
Total Volume and Open Interest 1,647 152,714 +7,539
3-Year Aus T-Bonds(SFE)
Sep00 000725 94.00 94.00 93.97 93.98 -0.06 3,694 338,451 -1,340
Dec00 000725 93.95 93.95 93.95 93.95 -0.06      
Total Volume and Open Interest 3,694 338,451 -1,340
Gold(CMX)
Aug00 000725 279.2 281.7 278.8 279.3 unch 15,240 43,677 -6,077
Oct00 000725 282.4 285.0 282.0 282.5 unch 466 6,161 +193
Dec00 000725 285.3 287.8 284.8 285.5 unch 6,445 33,897 +3,273
Feb01 000725 289.0 289.0 288.1 288.1 unch 21 11,440 +0
Apr01 000725 290.7 290.7 290.7 290.7 unch 0 3,461 +0
Jun01 000725 293.2 293.2 293.2 293.2 unch 55 8,339 -42
Total Volume and Open Interest 22,454 124,515 -2,546
Silver(CMX)
Jul00 000725 500.0 500.0 499.2 499.2 +4.6 9 97 -3
Sep00 000725 498.5 505.5 498.5 503.3 +4.5 6,280 54,419 +576
Dec00 000725 505.5 510.0 505.5 508.7 +4.4 756 16,045 +4
Mar01 000725 514.0 514.0 513.5 513.5 +4.4 17 1,624 +12
May01 000725 516.0 516.0 516.0 516.0 +4.4 7 816 +1
Total Volume and Open Interest 7,176 78,583 +687
Platinum(NYM)
Jul00 000725 576.0 577.0 570.0 570.6 -7.3 11 122 -10
Oct00 000725 568.6 572.0 558.0 565.6 -8.3 423 9,550 +63
Jan01 000725 560.0 560.0 553.0 557.1 -7.8 0 435 +0
Total Volume and Open Interest 434 10,107 +53
Palladium(NYME)
Sep00 000725 769.00 770.00 762.50 764.00 +1.05 118 1,473 +31
Dec00 000725 771.00 772.00 761.00 763.00 +0.55 9 717 +7
Total Volume and Open Interest 127 2,190 +38
Copper(CMX)
Jul00 000725 86.00 86.60 86.00 86.60 +0.20 499 1,691 +31
Sep00 000725 86.50 87.10 86.40 87.00 +0.15 6,090 44,085 +421
Dec00 000725 86.90 87.40 86.80 87.35 +0.15 699 10,327 +235
Mar01 000725 86.60 87.05 86.60 87.05 +0.20 62 3,600 +50
May01 000725 86.35 86.80 86.35 86.80 +0.25 17 1,300 +11
Total Volume and Open Interest 7,823 76,833 +864
DJIA Index(CBOT)
Sep00 000725 10795 10830 10755 10765 -15 9,356 12,393 -2,315
Dec00 000725 10935 10965 10900 10912 -15 2 2,115 +1
Mar01 000725 11065 11065 11065 11065 -15 0 2 +0
Jun01 000725 11225 11225 11225 11225 -15      
Total Volume and Open Interest 11,067 16,830 +2,885
S & P 500(CME)
Sep00 000725 1484.50 1488.00 1477.50 1484.50 +3.10 54,043 375,334 -365
Dec00 000725 1506.00 1510.00 1501.00 1507.00 +3.20 467 7,452 +32
Mar01 000725 1530.00 1532.50 1524.50 1530.00 +3.50 147 1,095 +64
Jun01 000725 1553.50 1556.10 1548.10 1553.50 +3.40 15 929 -2
Total Volume and Open Interest 54,694 384,959 -265
S & P 500 E-Mini(Globex)
Sep00 000725 1480.75 1488.00 1477.75 1484.50 +3.00 76,214 34,414 +2,200
Dec00 000725 1507.00 1507.00 1507.00 1507.00 +3.25 3 31 +1
Total Volume and Open Interest 76,217 34,445 +2,201
NASDAQ 100(CME)
Sep00 000725 3870.00 3910.00 3795.00 3888.00 +68.50 14,818 31,621 +674
Dec00 000725 3949.00 3951.50 3949.00 3949.00 +68.50 0 17 +0
Mar01 000725 3960.00 4012.50 3960.00 4010.00 +68.50 0 1 +0
Total Volume and Open Interest 14,818 31,639 +674
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000725 3823.5 3911.5 3797.0 3888.0 +68.5 41,580 25,160 +1,804
Dec00 000725 3949.0 3949.0 3949.0 3949.0 +68.5 10 15 +2
Total Volume and Open Interest 41,590 25,175 +1,806
NYSE Composite(NYBOT)
Sep00 000725 658.00 659.50 656.00 656.50 -0.95 283 992 -160
Dec00 000725 665.75 665.75 665.75 665.75 -0.95 0 1,496 +0
Mar01 000725 675.00 675.00 675.00 675.00 -0.95 0 100 +0
Total Volume and Open Interest 127 2,180 -23
S & P Midcap 400(CME)
Sep00 000725 505.00 505.00 500.00 503.20 -0.20 626 12,712 -43
Dec00 000725 510.20 510.20 510.00 510.20 -0.20      
Mar01 000725 516.20 516.20 516.00 516.20 -0.20      
Total Volume and Open Interest 626 12,712 -43
Russell 2000(CME)
Sep00 000725 519.50 520.80 513.70 519.75 +2.60 3,141 11,426 -323
Dec00 000725 527.55 527.55 527.55 527.55 +2.60      
Mar01 000725 535.10 535.10 535.10 535.10 +2.60      
Total Volume and Open Interest 3,141 11,426 -323
Value Line(KCBT)
Sep00 000725 1104.00 1108.00 1100.00 1100.50 -1.50 8 105 -9
Total Volume and Open Interest 8 106 -9
Nikkei 225(CME)
Sep00 000725 16630 16680 16575 16680 +165 1,027 14,833 +70
Dec00 000725 16680 16680 16680 16680 +165 0 16 +0
Total Volume and Open Interest 1,027 14,849 +70
Nikkei 225(SIMEX)
Sep00 000725 16460 16575 16320 16555 +20 17,344 111,437 +3,118
Dec00 000725 16545 16545 16545 16545 +20 0 5,875 +0
Mar01 000725 16560 16560 16560 16560 +20 0 3,800 +0
Total Volume and Open Interest 17,344 121,522 +3,118
CAC 40(MATIF)
Jul00 000725 6510.0 6552.0 6454.5 6486.0 -20.0 40,026 234,530 -9,136
Aug00 000725 6529.5 6573.0 6482.0 6513.0 -41.5 7,142 33,404 +5,320
Sep00 000725 6547.0 6562.0 6488.0 6505.5 -51.5 2,089 90,802 -957
Total Volume and Open Interest 49,279 375,310 -4,763
DAX Index(EUREX)
Sep00 000725 7351.0 7407.0 7342.5 7385.0 +26.0 28,194 153,897 -91
Dec00 000725 7458.5 7494.0 7451.5 7475.0 +26.0 232 2,001 -18
Mar01 000725 7573.0 7573.0 7573.0 7573.0 +26.0 0 136 +14
Total Volume and Open Interest 28,426 156,034 -95
FT-SE 100(LIFFE)
Sep00 000725 6385.00 6434.00 6377.00 6425.00 +5.00 24,874 270,382 +2,134
Dec00 000725 6507.00 6507.00 6507.00 6507.00 +5.00 1,251 4,144 +601
Mar01 000725 6565.00 6565.00 6565.00 6565.00 +5.00 300 1,465 +150
Total Volume and Open Interest 26,425 275,991 +2,885
SPI 200(SFE)
Sep00 000725 3325.0 3327.0 3302.0 3307.0 -27.0 5,926 132,748 +361
Dec00 000725 3329.0 3329.0 3326.0 3326.0 -27.0 5 2,694 -25
Mar01 000725 3346.0 3346.0 3346.0 3346.0 -27.0 0 1,006 +0
Total Volume and Open Interest 5,931 136,622 +336
GSCI(CME)
Aug00 000725 214.75 215.90 213.30 213.30 -1.20 77 35,951 -6
Sep00 000725 214.00 215.50 214.00 214.00 -1.00 0 36 +0
Oct00 000725 213.50 214.60 213.50 213.50 -1.00      
Total Volume and Open Interest 77 35,987 -6
Bridge CRB Index(NYBOT)
Aug00 000725 218.65 218.85 218.00 218.80 -0.65 63 763 +10
Nov00 000725 220.00 220.50 219.75 220.05 -0.65 11 903 +0
Jan01 000725 219.90 221.05 219.90 221.05 -0.65 0 425 +0
Total Volume and Open Interest 74 2,091 +10
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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521