Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed July 26, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug00 000726 452.00 453.50 447.25 450.75 -2.00 11,395 16,236 -1,189
Sep00 000726 450.50 452.00 446.00 449.75 -0.50 4,482 16,025 +115
Nov00 000726 457.50 460.75 454.25 458.50 +0.50 28,007 72,794 -1,692
Jan01 000726 469.00 470.00 464.50 469.00 +0.50 532 8,571 +22
Mar01 000726 480.00 480.50 475.00 479.25 +1.25 360 7,242 -4
May01 000726 489.00 489.00 485.00 487.00 -1.00 311 5,741 +126
Jul01 000726 497.50 499.00 493.00 496.00 unch 495 5,205 +50
Total Volume and Open Interest 45,714 133,616 -2,540
Soybean Meal(CBOT)
Aug00 000726 152.70 152.80 151.20 152.20 -0.10 8,329 16,848 -21
Sep00 000726 148.20 148.80 147.50 148.70 +0.60 4,533 11,704 +490
Oct00 000726 146.80 148.00 146.00 147.40 +0.60 1,569 14,192 +216
Dec00 000726 148.20 149.70 147.40 148.70 +0.40 6,924 42,194 -167
Jan01 000726 149.00 150.70 148.90 150.00 +0.90 431 6,915 -36
Mar01 000726 151.20 152.60 150.90 152.40 +1.20 298 5,746 +79
May01 000726 153.50 154.20 152.80 154.10 +0.70 227 3,865 +46
Jul01 000726 156.30 157.40 155.80 156.80 +0.50 120 1,443 +68
Total Volume and Open Interest 22,479 103,486 +722
Soybean Oil(CBOT)
Aug00 000726 15.40 15.41 15.28 15.29 -0.06 10,179 15,777 -3,293
Sep00 000726 15.65 15.65 15.50 15.52 -0.04 6,419 21,242 +1,561
Oct00 000726 15.82 15.83 15.71 15.73 -0.05 1,464 14,015 +88
Dec00 000726 16.22 16.22 16.06 16.11 -0.04 4,800 50,551 +225
Jan01 000726 16.53 16.53 16.38 16.41 -0.06 977 13,805 +70
Mar01 000726 16.90 16.90 16.72 16.74 -0.07 107 6,885 +61
May01 000726 17.25 17.25 17.04 17.04 -0.10 21 6,061 +0
Jul01 000726 17.47 17.47 17.36 17.36 -0.09 40 4,328 +38
Total Volume and Open Interest 24,008 134,656 -1,249
Canola(WCE)
Sep00 000726 246.0 246.5 245.1 246.5 +0.7 326 1,282 +18
Nov00 000726 252.3 252.5 251.1 252.4 +0.3 3,463 34,487 +737
Jan01 000726 258.3 258.5 257.3 258.4 +0.1 212 5,453 +38
Mar01 000726 263.1 264.5 263.1 264.3 +0.3 2 947 +2
May01 000726 269.0 269.0 268.0 268.0 -1.0 8 8 +8
Total Volume and Open Interest 4,702 46,438 +308
Corn(CBOT)
Sep00 000726 182.50 182.75 179.25 180.50 -2.25 13,883 132,493 -1,886
Nov00 000726 190.25 190.25 187.50 188.00 -2.50 77 1,426 +0
Dec00 000726 193.75 194.00 191.25 192.25 -2.50 26,856 176,843 -461
Jan01 000726 197.50 197.75 195.75 196.00 -2.50 8 269 +3
Mar01 000726 206.00 206.00 203.00 204.25 -2.25 3,686 37,875 +723
May01 000726 213.75 213.75 211.00 212.00 -2.25 1,245 9,697 -163
Total Volume and Open Interest 46,984 385,245 -1,671
Wheat(CBOT)
Sep00 000726 246.00 247.50 243.00 244.25 -1.25 5,973 61,925 -1,023
Dec00 000726 264.50 265.50 260.50 262.25 -1.00 11,685 55,210 +1,437
Mar01 000726 280.50 281.00 276.50 278.00 -1.00 1,324 18,027 +323
May01 000726 290.00 290.50 286.50 287.50 -1.50 79 986 +13
Jul01 000726 297.00 299.00 295.00 296.50 unch 553 8,207 +182
Total Volume and Open Interest 19,619 144,832 +937
Wheat(KCBT)
Sep00 000726 281.50 283.25 279.50 280.25 -1.00 3,939 32,198 -986
Dec00 000726 298.00 298.50 294.75 295.75 -1.50 3,448 36,394 +383
Mar01 000726 311.00 311.50 308.25 309.50 -0.50 628 7,484 -91
May01 000726 318.00 318.00 318.00 318.00 unch 13 1,131 +11
Jul01 000726 324.50 324.50 322.50 324.00 +1.00 11 703 +2
Total Volume and Open Interest 8,039 77,911 -681
Wheat(MGE)
Sep00 000726 301.00 302.00 298.50 299.75 -0.75 2,005 10,463 +261
Dec00 000726 317.50 318.00 314.75 315.75 -1.00 1,608 8,420 +522
Mar01 000726 332.00 332.75 330.00 331.00 -0.75 306 1,548 -14
May01 000726 340.00 341.50 338.00 339.25 -0.25 2 227 +0
Jul01 000726 347.00 347.00 347.00 347.00 -1.00 0 119 +0
Total Volume and Open Interest 3,921 20,818 +769
Oats(CBOT)
Sep00 000726 108.00 108.50 105.00 107.50 +0.25 491 7,587 -16
Dec00 000726 115.75 116.25 112.75 114.75 -0.25 218 7,709 +86
Mar01 000726 123.25 123.50 120.75 122.00 -0.75 98 841 +23
May01 000726 126.50 126.50 125.75 126.50 -0.50 5 17 +5
Total Volume and Open Interest 812 16,216 +98
Rough Rice(CBOT)
Sep00 000726 6.20 6.20 6.13 6.13 -0.10 72 1,809 -16
Nov00 000726 6.28 6.28 6.24 6.24 -0.07 133 2,451 +69
Jan01 000726 6.50 6.50 6.47 6.47 -0.07 17 1,621 +10
Mar01 000726 6.72 6.72 6.70 6.70 -0.05 0 320 +0
Total Volume and Open Interest 223 6,232 +64
Live Cattle(CME)
Aug00 000726 66.525 66.700 66.400 66.425 -0.125 5,375 31,083 -1,402
Oct00 000726 68.475 68.650 68.375 68.425 -0.150 5,590 48,093 +628
Dec00 000726 70.900 70.900 70.600 70.625 -0.325 3,372 17,778 +1,093
Feb01 000726 72.425 72.475 72.225 72.275 -0.225 413 9,673 +122
Apr01 000726 74.600 74.600 74.400 74.400 -0.250 591 6,248 -244
Jun01 000726 72.500 72.650 72.375 72.375 -0.225 91 3,020 +17
Total Volume and Open Interest 15,473 118,428 +220
Feeder Cattle(CME)
Aug00 000726 86.450 86.600 86.100 86.150 -0.500 1,401 9,026 -318
Sep00 000726 86.750 86.750 86.200 86.250 -0.550 511 3,404 +165
Oct00 000726 87.300 87.400 87.000 87.050 -0.425 460 4,996 -58
Nov00 000726 87.950 87.950 87.500 87.550 -0.475 206 2,680 +42
Jan01 000726 88.550 88.550 88.200 88.250 -0.375 88 2,010 +23
Mar01 000726 88.400 88.400 88.200 88.300 -0.200 37 883 +28
Apr01 000726 88.200 88.200 88.050 88.050 -0.175 3 190 +2
Total Volume and Open Interest 2,710 23,830 -115
Lean Hogs(CME)
Aug00 000726 66.500 67.050 66.200 66.775 -0.275 3,818 12,059 -799
Oct00 000726 56.400 57.100 56.200 56.825 -0.050 1,923 15,990 +221
Dec00 000726 52.300 52.650 52.200 52.525 -0.175 751 9,263 -151
Feb01 000726 52.750 53.250 52.700 53.100 -0.025 267 2,622 -72
Apr01 000726 51.850 51.950 51.650 51.675 +0.025 77 1,371 +29
Jun01 000726 59.800 59.900 59.800 59.900 +0.050 45 364 +36
Jul01 000726 58.850 59.200 58.700 59.200 +0.250 0 64 +0
Aug01 000726 57.400 58.050 57.400 58.050 +0.275 0 5 +0
Total Volume and Open Interest 6,881 41,738 -736
Pork Bellies(CME)
Aug00 000726 84.800 84.800 83.350 84.250 -1.700 932 2,453 -124
Feb01 000726 69.500 70.175 68.550 70.050 +0.850 102 356 +21
Mar01 000726 68.900 70.000 68.900 70.000 +0.400 6 10 -5
May01 000726 70.300 70.300 70.300 70.300 unch 0 1 +0
Jul01 000726 71.500 71.500 71.500 71.500 unch 0 1 +0
Total Volume and Open Interest 1,148 2,867 -185
Cocoa(NYBOT)
Sep00 000726 845 854 841 847 -4 3,284 31,584 -205
Dec00 000726 884 891 879 885 -4 1,547 26,138 +3
Mar01 000726 916 922 916 920 -3 503 12,860 +156
May01 000726 945 945 943 943 -3 222 7,995 +154
Jul01 000726 965 967 963 967 -2 10 7,687 +10
Sep01 000726 990 993 988 993 -2 0 6,373 +0
Dec01 000726 1028 1028 1028 1028 -2 45 8,061 +20
Total Volume and Open Interest 5,611 109,650 +138
Coffee "C"(NYBOT)
Sep00 000726 85.00 87.50 85.00 86.95 +1.75 4,751 26,154 -357
Dec00 000726 90.25 91.75 89.75 91.20 +1.60 1,466 10,120 -221
Mar01 000726 95.00 95.75 94.20 95.25 +1.55 552 4,207 -172
May01 000726 97.25 98.00 97.25 97.75 +1.45 69 1,049 +7
Jul01 000726 101.00 101.00 100.95 100.95 +1.45 46 290 +28
Sep01 000726 103.50 104.00 103.50 103.95 +1.45 2 457 +0
Total Volume and Open Interest 6,886 42,333 -715
Orange Juice(NYBOT)
Sep00 000726 77.80 78.30 77.45 78.10 +0.20 802 14,726 +377
Nov00 000726 78.20 78.65 77.90 78.35 +0.20 249 6,456 +101
Jan01 000726 79.50 79.50 78.70 79.05 +0.20 215 3,174 +83
Mar01 000726 80.15 80.15 79.65 80.00 +0.10 189 3,248 +92
May01 000726 79.90 80.25 79.90 80.25 +0.10 45 474 +31
Total Volume and Open Interest 1,520 28,736 +701
Sugar #11(NYBOT)
Oct00 000726 10.53 10.64 10.39 10.60 +0.17 9,198 87,804 +617
Mar01 000726 10.15 10.25 10.02 10.24 +0.19 5,417 49,260 +568
May01 000726 9.92 9.96 9.78 9.96 +0.16 664 11,606 +89
Jul01 000726 9.60 9.61 9.50 9.59 +0.07 1,018 10,099 +345
Oct01 000726 9.40 9.45 9.34 9.43 +0.09 483 9,639 +191
Total Volume and Open Interest 17,216 172,922 +2,172
London Cocoa(LCE)
Jul00 000714 594 595 588 588 -8 788 742 -671
Sep00 000726 622 624 618 622 +2 2,635 29,498 -1,889
Dec00 000726 660 662 657 660 +2 806 52,213 +0
Mar01 000726 678 681 677 679 +2 353 33,661 +148
May01 000726 697 697 695 695 +2 236 19,701 -30
Jul01 000726 707 710 706 710 +2 0 6,121 +0
Sep01 000726 722 725 721 725 +2 2 4,457 +0
Total Volume and Open Interest 4,072 174,681 -1,731
London Coffee(LCE)
Jul00 000726 795.00 802.00 795.00 802.00 +5.00 25 619 +19
Sep00 000726 810.00 820.00 809.00 817.00 +5.00 2,503 29,408 -1,225
Nov00 000726 830.00 842.00 827.00 838.00 +4.00 779 17,291 -12
Jan01 000726 847.00 860.00 846.00 856.00 +4.00 295 5,300 +92
Mar01 000726 876.00 880.00 875.00 878.00 +4.00 118 1,516 +6
May01 000726 903.00 903.00 900.00 903.00 +4.00 58 1,173 +8
Total Volume and Open Interest 3,791 55,358 -1,099
London Sugar(LCE)
Aug00 000714 244.40 244.50 240.10 241.10 -3.30 2,919 885 -2,498
Oct00 000726 263.20 267.90 263.10 267.10 +4.10 1,382 16,245 -27
Dec00 000726 262.50 266.00 262.50 266.00 +4.00 76 5,876 -36
Mar01 000726 262.20 265.50 262.20 265.00 +3.80 163 7,005 +10
May01 000726 259.50 262.00 259.50 261.50 +4.50 13 686 +0
Total Volume and Open Interest 1,655 34,659 -53
Cotton(NYBOT)
Oct00 000726 59.20 59.20 58.40 59.15 -0.55 574 4,420 +112
Dec00 000726 61.40 61.65 60.80 61.55 -0.58 6,181 32,211 -725
Mar01 000726 63.10 63.40 62.60 63.38 -0.57 368 7,457 +119
May01 000726 64.00 64.33 63.85 64.33 -0.57 200 5,511 +95
Jul01 000726 64.95 65.28 64.60 65.28 -0.57 31 1,964 +11
Oct01 000726 64.30 64.30 64.30 64.30 -0.50 0 435 +0
Total Volume and Open Interest 7,354 54,187 -377
Lumber(CME)
Sep00 000726 253.6 259.8 251.6 259.5 +5.9 409 2,066 -23
Nov00 000726 262.8 267.8 262.6 265.8 +3.0 151 882 -18
Jan01 000726 273.5 279.5 273.5 278.7 +5.1 20 167 +5
Total Volume and Open Interest 590 3,246 -26
Crude Oil(NYM)
Sep00 000726 28.10 28.50 27.78 27.81 -0.14 53,044 121,477 -4,904
Oct00 000726 27.80 28.25 27.60 27.63 -0.10 18,834 47,710 +667
Nov00 000726 27.53 28.07 27.40 27.44 -0.06 7,073 25,991 -188
Dec00 000726 27.30 27.78 27.20 27.20 -0.04 7,930 39,728 +230
Jan01 000726 27.25 27.42 26.95 26.95 -0.02 2,485 18,939 -300
Feb01 000726 27.00 27.16 26.70 26.70 -0.01 1,543 10,960 +439
Mar01 000726 26.80 26.85 26.45 26.45 +0.01 718 9,449 -69
Apr01 000726 26.57 26.57 26.20 26.20 +0.03 88 5,574 +76
May01 000726 26.23 26.25 25.94 25.94 +0.05 131 5,781 -3
Jun01 000726 25.80 26.02 25.69 25.69 +0.06 482 17,962 -153
Total Volume and Open Interest 96,505 411,712 -3,859
Heating Oil(NYM)
Aug00 000726 75.65 77.20 75.60 75.85 +0.29 14,300 19,920 -2,590
Sep00 000726 76.10 77.60 76.10 76.20 +0.31 10,915 28,991 +559
Oct00 000726 76.60 77.90 76.50 76.60 +0.26 4,194 20,388 -263
Nov00 000726 76.90 78.30 76.90 76.95 +0.21 1,737 21,777 +248
Dec00 000726 77.30 78.65 77.20 77.20 +0.16 3,958 22,409 +414
Jan01 000726 77.05 78.20 76.90 76.90 +0.11 2,288 16,503 -254
Feb01 000726 76.15 77.15 75.90 75.90 +0.06 805 10,595 -79
Mar01 000726 73.40 74.25 72.95 72.95 +0.01 235 7,799 -61
Apr01 000726 70.60 71.00 70.10 70.10 +0.01 144 3,770 +50
May01 000726 69.05 69.05 68.05 68.05 +0.01 9 1,637 +4
Total Volume and Open Interest 38,878 159,383 -1,858
Unleaded Gas(NYM)
Aug00 000726 86.80 91.80 86.50 89.25 +2.15 22,873 20,241 -1,399
Sep00 000726 82.00 84.45 81.85 82.74 +0.71 18,327 29,779 -533
Oct00 000726 76.90 78.70 76.90 77.34 +0.46 6,430 13,966 -2,120
Nov00 000726 75.00 76.10 74.89 74.89 +0.61 1,439 4,516 -96
Dec00 000726 74.10 74.50 73.74 73.74 +0.71 412 5,241 +223
Jan01 000726 74.10 74.10 73.24 73.24 +0.71 294 1,832 -163
Feb01 000726 73.49 73.49 73.49 73.49 +0.81 201 1,968 +15
Mar01 000726 73.79 73.79 73.79 73.79 +0.91 38 847 +14
Total Volume and Open Interest 50,014 79,835 -4,059
Natural Gas(NYM)
Aug00 000726 3.620 3.850 3.610 3.763 +0.103 34,038 36,823 -2,474
Sep00 000726 3.625 3.860 3.620 3.793 +0.127 14,157 36,790 +546
Oct00 000726 3.650 3.870 3.630 3.808 +0.128 6,334 30,085 -148
Nov00 000726 3.740 3.980 3.720 3.890 +0.130 2,771 18,108 +408
Dec00 000726 3.820 4.050 3.820 3.975 +0.132 2,776 25,584 -42
Jan01 000726 3.825 4.040 3.810 3.970 +0.129 4,159 26,299 -665
Feb01 000726 3.680 3.880 3.680 3.810 +0.114 1,784 15,355 +461
Mar01 000726 3.555 3.730 3.555 3.660 +0.107 1,865 19,934 +601
Total Volume and Open Interest 74,822 344,022 +18
Brent Crude Oil(IPE)
Sep00 000726 26.90 27.45 26.78 26.83 -0.11 36,002 78,572 +4,035
Oct00 000726 26.73 27.36 26.73 26.90 +0.03 16,758 68,234 +4,212
Nov00 000726 26.60 27.16 26.60 26.77 +0.03 3,625 15,544 +1,312
Dec00 000726 26.38 26.87 26.38 26.51 +0.03 3,424 39,634 +239
Jan01 000726 26.10 26.50 26.10 26.17 +0.03 1,322 13,089 +87
Feb01 000726 25.68 25.82 25.68 25.82 +0.04 983 10,501 +281
Mar01 000726 25.34 25.77 25.34 25.49 +0.05 491 9,421 +306
Apr01 000726 25.01 25.17 25.01 25.17 +0.06 4 3,679 +4
Total Volume and Open Interest 62,819 282,941 +10,336
Gas Oil(IPE)
Aug00 000726 243.00 247.00 241.75 245.75 +0.75 12,727 32,204 -702
Sep00 000726 239.75 243.50 238.50 242.75 +1.75 12,852 28,966 +2,218
Oct00 000726 237.50 241.50 237.25 240.75 +0.75 4,260 18,318 +240
Nov00 000726 235.50 238.50 235.25 238.50 +0.50 3,545 10,087 +1,905
Dec00 000726 233.25 236.25 232.75 235.50 unch 2,217 29,248 +236
Jan01 000726 229.75 232.75 229.75 232.00 -0.25 743 6,964 +263
Feb01 000726 226.75 226.75 226.75 226.75 -0.50 0 3,001 +0
Mar01 000726 219.50 221.50 219.50 221.50 -0.50 200 3,433 +139
Total Volume and Open Interest 36,656 141,248 +4,324
US Dollar Index(NYBOT)
Sep00 000726 108.05 108.05 107.65 107.89 -0.20 442 4,112 -32
Dec00 000726 107.27 107.63 107.27 107.53 -0.20 3 2,024 +1
Mar01 000726 107.17 107.17 107.17 107.17 -0.20 445 6,136 -31
Total Volume and Open Interest 445 6,136 -31
Australian Dollar(IMM)
Sep00 000726 59.10 59.24 59.03 59.19 +0.59 1,258 16,794 -137
Dec00 000726 59.29 59.29 59.29 59.29 +0.59 1 234 +1
Mar01 000726 59.40 59.40 59.39 59.39 +0.59 3 680 +2
Total Volume and Open Interest 1,262 17,708 -134
British Pound(IMM)
Sep00 000726 151.92 152.06 151.50 151.66 -0.18 4,521 30,394 -142
Dec00 000726 151.94 152.20 151.70 151.94 -0.18 16 287 +0
Mar01 000726 152.16 152.16 152.16 152.16 -0.18 0 7 +0
Total Volume and Open Interest 4,537 30,688 -142
Canadian Dollar(IMM)
Sep00 000726 68.27 68.36 68.22 68.34 +0.07 15,963 63,709 -847
Dec00 000726 68.40 68.58 68.40 68.51 +0.07 73 4,871 -8
Mar01 000726 68.63 68.70 68.63 68.68 +0.07 0 615 +0
Jun01 000726 68.85 68.90 68.85 68.85 +0.07 0 146 +0
Total Volume and Open Interest 16,036 69,355 -855
Japanese Yen(IMM)
Sep00 000726 92.51 92.55 92.34 92.40 -0.04 8,835 66,566 -848
Dec00 000726 93.91 94.04 93.91 93.93 -0.04 276 3,018 +57
Mar01 000726 95.55 95.55 95.47 95.49 -0.01 64 131 +22
Total Volume and Open Interest 9,175 69,716 -769
Swiss Franc(IMM)
Sep00 000726 60.81 61.15 60.79 60.92 +0.18 10,068 38,113 +789
Dec00 000726 61.50 61.58 61.37 61.40 +0.18 1 130 -1
Mar01 000726 61.86 61.86 61.86 61.86 +0.18 0 3 +0
Total Volume and Open Interest 10,069 38,246 +788
EuroFX(IMM)
Sep00 000726 94.25 94.64 94.20 94.46 +0.36 14,860 61,431 +2,199
Dec00 000726 94.98 95.03 94.90 94.91 +0.36 28 791 -20
Mar01 000726 95.33 95.35 95.33 95.33 +0.36 0 40 +0
Total Volume and Open Interest 14,888 62,262 +2,179
Mexican Peso(IMM)
Sep00 000726 10535.0 10560.0 10533.0 10548.0 +3.0 2,390 13,003 +430
Dec00 000726 10295.0 10298.0 10295.0 10298.0 +3.0 4 1,885 +0
Total Volume and Open Interest 2,419 15,733 +440
30-Year T-Bonds(CBOT)
Sep00 000726 98~17 98~25 98~12 98~14 -0~03 94,295 393,527 -2,221
Dec00 000726 98~18 98~22 98~12 98~12 -0~03 703 8,931 +493
Mar01 000726 98~11 98~11 98~11 98~11 -0~03 252 1,154 +120
Total Volume and Open Interest 95,250 403,615 -1,608
Municipal Bonds(CBOT)
Sep00 000726 97~12 97~21 97~12 97~16 +0~03 887 23,464 -89
Dec00 000726 96~28 96~28 96~28 96~28 +0~03 0 400 +0
Total Volume and Open Interest 887 23,864 -89
10-Year T-Notes(CBOT)
Sep00 000726 98~240 99~000 98~235 98~250 +0~005 69,541 594,951 +1,316
Dec00 000726 98~285 98~290 98~225 98~230 +0~005 336 12,225 +193
Total Volume and Open Interest 69,877 607,176 +1,509
5-Year T-Notes(CBOT)
Sep00 000726 99~030 99~075 99~020 99~025 unch 23,809 413,317 -972
Dec00 000726 99~030 99~030 99~030 99~030 unch      
Total Volume and Open Interest 23,809 413,317 -886
2 Year T-Notes(CBOT)
Sep00 000726 99~039 99~048 99~039 99~042 +0~002 1,804 56,115 -2
Total Volume and Open Interest 1,804 56,115 -2
3-Mth T-Bills(IMM)
Sep00 000726 93.86 93.86 93.86 93.86 unch 0 685 +0
Total Volume and Open Interest 0 685 +0
Eurodollars(IMM)
Sep00 000726 93.210 93.215 93.200 93.205 unch 38,686 609,829 -890
Dec00 000726 93.045 93.060 93.040 93.045 unch 32,255 537,500 +1,099
Mar01 000726 93.065 93.075 93.050 93.060 unch 50,394 414,409 +4,505
Jun01 000726 93.025 93.040 93.015 93.020 unch 21,578 272,909 -172
Sep01 000726 93.010 93.025 92.995 93.000 unch 14,769 217,052 -1,125
Dec01 000726 92.950 92.960 92.940 92.940 unch 7,217 162,856 +263
Mar02 000726 93.000 93.015 92.995 93.000 unch 7,544 140,138 +510
Jun02 000726 92.990 93.005 92.990 92.990 unch 6,451 100,990 +127
Sep02 000726 92.990 93.010 92.985 92.985 unch 4,617 98,360 +1,145
Dec02 000726 92.930 92.945 92.925 92.925 unch 2,787 75,072 -485
Mar03 000726 92.975 92.995 92.975 92.975 unch 3,220 72,908 -165
Jun03 000726 92.955 92.980 92.955 92.965 +0.005 2,780 50,205 -775
Total Volume and Open Interest 204,834 3,130,533 +5,865
3-Mth Euro-Yen(IMM)
Sep00 000726 99.72 99.73 99.72 99.73 +0.02 960 14,348 +282
Dec00 000726 99.63 99.63 99.63 99.63 +0.02 241 13,493 +71
Mar01 000726 99.57 99.58 99.57 99.57 +0.01 17 13,684 +42
Jun01 000726 99.50 99.50 99.50 99.50 +0.03 20 8,903 -110
Sep01 000726 99.39 99.39 99.39 99.39 +0.02 1 19,420 -326
Dec01 000726 99.25 99.25 99.25 99.25 +0.02 0 2,268 +0
Mar02 000726 99.14 99.14 99.14 99.14 +0.03 0 1,787 +0
Jun02 000726 99.02 99.03 99.02 99.02 +0.02 0 777 +0
Sep02 000726 98.86 98.86 98.86 98.86 unch 0 30 +0
Dec02 000726 98.72 98.72 98.72 98.72 unch 0 30 +0
Total Volume and Open Interest 1,239 74,740 -41
3-Mth Euro-Yen(SIMEX)
Sep00 000726 99.71 99.74 99.71 99.73 +0.02 1,972 92,974 -99
Dec00 000726 99.61 99.64 99.61 99.63 +0.02 3,496 97,106 +1,117
Mar01 000726 99.56 99.58 99.56 99.57 +0.01 1,577 96,979 -550
Jun01 000726 99.47 99.50 99.47 99.49 +0.02 2,034 75,093 -37
Sep01 000726 99.36 99.40 99.36 99.39 +0.03 881 62,703 -128
Dec01 000726 99.24 99.26 99.24 99.25 +0.03 101 23,282 -85
Mar02 000726 99.14 99.15 99.14 99.14 +0.02 0 12,954 +100
Jun02 000726 99.03 99.04 99.03 99.04 +0.02 1,060 2,428 +200
Total Volume and Open Interest 12,131 465,858 +518
German Euro-Bund(EUREX)
Sep00 000726 105.27 105.74 105.26 105.63 +0.38 566,690 500,509 -3,023
Dec00 000726 105.11 105.43 105.10 105.32 +0.36 1,319 22,002 +169
Mar01 000726 105.18 105.18 105.18 105.18 +0.38 2,262 1,114 +346
Total Volume and Open Interest 570,271 523,625 -2,508
German Euro-Bobl(EUREX)
Sep00 000726 102.93 103.14 102.93 103.05 +0.13 206,853 287,668 -5,986
Dec00 000726 102.97 102.97 102.97 102.97 +0.13 340 4,188 -115
Mar01 000726 102.75 102.75 102.75 102.75 +0.16 0 481 +281
Total Volume and Open Interest 207,193 292,337 -5,820
Long Gilt(LIFFE)
Sep00 000726 114~06 114~08 113~24 114~04 +0~02 18,783 65,045 +1,181
Dec00 000726 113~29 113~29 113~29 113~29 +0~02 0 110 +0
Total Volume and Open Interest 18,783 65,155 +1,181
3-Mth Short Sterling(LIFFE)
Sep00 000726 93.69 93.73 93.68 93.72 +0.03 11,132 200,041 -866
Dec00 000726 93.57 93.64 93.56 93.62 +0.06 14,587 195,609 -60
Mar01 000726 93.54 93.61 93.54 93.60 +0.07 15,002 123,790 +359
Total Volume and Open Interest 62,542 819,833 +1,974
3-Mth Euribor(LIFFE)
Sep00 000726 95.100 95.120 95.100 95.110 +0.010 44,352 341,915 +1,229
Dec00 000726 94.765 94.790 94.765 94.780 +0.015 46,878 274,520 +3,490
Mar01 000726 94.715 94.740 94.710 94.730 +0.020 43,388 191,308 -1,923
Total Volume and Open Interest 185,245 1,505,959 +279,566
3-Mth Aus T-Bills(SFE)
Sep00 000726 93.76 93.77 93.74 93.75 -0.02 3,422 180,387 +2,102
Dec00 000726 93.63 93.66 93.61 93.63 -0.02 4,473 95,027 +3,680
Mar01 000726 93.59 93.61 93.55 93.57 -0.03 140 45,873 +1,044
Jun01 000726 93.58 93.58 93.54 93.55 -0.03 1,020 21,057 -18
Sep01 000726 93.56 93.56 93.53 93.53 -0.03 116 11,449 +53
Dec01 000726 93.54 93.54 93.51 93.51 -0.03 30 7,126 -39
Mar02 000726 93.51 93.51 93.50 93.50 -0.02 200 5,851 +80
Jun02 000726 93.52 93.52 93.48 93.49 -0.02 170 3,594 +26
Sep02 000726 93.51 93.51 93.47 93.48 -0.03 108 1,855 +70
Dec02 000726 93.47 93.47 93.47 93.47 -0.03 120 1,505 +95
Total Volume and Open Interest 10,014 377,655 +7,308
10-Year Aus T-Bonds(SFE)
Sep00 000726 93.86 93.90 93.82 93.86 0.00 8,179 157,397 +4,683
Dec00 000726 93.85 93.85 93.85 93.85 -0.01      
Total Volume and Open Interest 8,179 157,397 +4,683
3-Year Aus T-Bonds(SFE)
Sep00 000726 93.97 93.99 93.93 93.95 -0.03 27,192 355,199 +16,748
Dec00 000726 93.92 93.92 93.92 93.92 -0.03      
Total Volume and Open Interest 27,192 355,199 +16,748
Gold(CMX)
Aug00 000726 280.0 280.5 279.3 279.7 +0.4 26,047 37,536 -6,141
Oct00 000726 283.0 283.6 282.5 282.9 +0.4 1,123 6,356 +195
Dec00 000726 286.0 286.5 285.5 285.9 +0.4 6,944 37,549 +3,652
Feb01 000726 288.8 288.8 288.5 288.5 +0.4 38 11,410 -30
Apr01 000726 291.1 291.1 291.1 291.1 +0.4 0 3,462 +1
Jun01 000726 294.2 294.2 293.3 293.6 +0.4 205 8,176 -163
Total Volume and Open Interest 34,507 122,179 -2,336
Silver(CMX)
Jul00 000726 500.0 500.0 495.0 495.2 -4.0 123 75 -22
Sep00 000726 502.5 503.0 497.5 499.0 -4.3 12,849 52,321 -2,098
Dec00 000726 507.5 508.5 503.5 504.4 -4.3 846 16,267 +222
Mar01 000726 511.0 511.0 509.2 509.2 -4.3 28 1,621 -3
May01 000726 511.7 511.7 511.7 511.7 -4.3 4 814 -2
Total Volume and Open Interest 14,123 76,902 -1,681
Platinum(NYM)
Jul00 000726 555.0 575.0 555.0 560.4 -10.2 19 100 -22
Oct00 000726 566.0 567.0 562.0 564.4 -1.2 770 9,437 -113
Jan01 000726 556.4 556.4 556.4 556.4 -0.7 28 454 +19
Total Volume and Open Interest 817 9,991 -116
Palladium(NYME)
Sep00 000726 762.00 768.00 760.00 764.00 unch 117 1,391 -82
Dec00 000726 759.00 763.00 759.00 763.00 unch 88 767 +50
Total Volume and Open Interest 205 2,158 -32
Copper(CMX)
Jul00 000726 86.15 86.30 85.60 85.70 -0.90 1,029 1,247 -444
Sep00 000726 86.60 86.80 85.75 86.10 -0.90 5,907 44,114 +29
Dec00 000726 87.00 87.10 86.20 86.55 -0.80 636 10,239 -88
Mar01 000726 86.70 86.70 86.30 86.30 -0.75 203 3,642 +42
May01 000726 86.50 86.50 86.20 86.20 -0.60 121 1,304 +4
Total Volume and Open Interest 9,128 76,965 +132
DJIA Index(CBOT)
Sep00 000726 10765 10770 10615 10633 -132 7,580 12,374 -19
Dec00 000726 10895 10895 10775 10780 -132 6 2,112 -3
Mar01 000726 10931 10931 10931 10931 -134 0 2 +0
Jun01 000726 11089 11089 11089 11089 -136      
Total Volume and Open Interest 9,358 14,516 -2,314
S & P 500(CME)
Sep00 000726 1480.20 1481.00 1466.00 1469.00 -15.50 48,222 377,803 +2,469
Dec00 000726 1499.00 1503.00 1490.00 1491.30 -15.70 49 7,481 +29
Mar01 000726 1520.20 1526.00 1513.80 1513.80 -16.20 0 1,094 -1
Jun01 000726 1537.20 1549.50 1537.20 1537.30 -16.20 0 929 +0
Total Volume and Open Interest 48,271 387,456 +2,497
S & P 500 E-Mini(Globex)
Sep00 000726 1484.75 1485.25 1466.00 1469.00 -15.50 74,691 33,635 -779
Dec00 000726 1491.25 1491.25 1491.25 1491.25 -15.75 0 31 +0
Total Volume and Open Interest 74,691 33,666 -779
NASDAQ 100(CME)
Sep00 000726 3865.00 3885.00 3772.00 3865.00 -23.00 14,335 31,582 -39
Dec00 000726 3926.00 3926.00 3915.00 3926.00 -23.00 0 17 +0
Mar01 000726 3987.00 3987.00 3976.00 3987.00 -23.00 2 2 +1
Total Volume and Open Interest 14,337 31,601 -38
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000726 3890.5 3894.0 3773.0 3865.0 -23.0 45,842 25,435 +275
Dec00 000726 3926.0 3926.0 3926.0 3926.0 -23.0 0 15 +0
Total Volume and Open Interest 41,176 25,450 +275
NYSE Composite(NYBOT)
Sep00 000726 655.50 655.75 650.50 651.00 -5.50 54 982 -10
Dec00 000726 660.25 660.25 660.25 660.25 -5.50 0 1,496 +0
Mar01 000726 669.50 669.50 669.50 669.50 -5.50 0 100 +0
Total Volume and Open Interest 109 2,188 +8
S & P Midcap 400(CME)
Sep00 000726 501.50 502.00 493.60 499.85 -3.35 846 12,984 +272
Dec00 000726 506.85 506.85 506.85 506.85 -3.35      
Mar01 000726 512.85 512.85 512.85 512.85 -3.35      
Total Volume and Open Interest 846 12,984 +272
Russell 2000(CME)
Sep00 000726 516.00 518.00 507.40 517.80 -1.95 141 11,295 -131
Dec00 000726 525.60 525.60 525.60 525.60 -1.95      
Mar01 000726 533.15 533.15 533.15 533.15 -1.95      
Total Volume and Open Interest 141 11,295 -131
Value Line(KCBT)
Sep00 000726 1097.95 1101.50 1091.00 1101.50 +1.00 25 120 +15
Total Volume and Open Interest 25 121 +15
Nikkei 225(CME)
Sep00 000726 16445 16465 16380 16450 -230 872 14,750 -83
Dec00 000726 16450 16450 16430 16450 -230 0 16 +0
Total Volume and Open Interest 872 14,766 -83
Nikkei 225(SIMEX)
Sep00 000726 16600 16610 16390 16465 -90 14,940 110,987 -450
Dec00 000726 16455 16455 16455 16455 -90 0 5,875 +0
Mar01 000726 16470 16470 16470 16470 -90 0 3,800 +0
Total Volume and Open Interest 14,940 121,072 -450
CAC 40(MATIF)
Jul00 000726 6495.0 6538.0 6463.0 6485.0 -1.0 64,886 240,585 +6,055
Aug00 000726 6531.5 6559.0 6488.5 6504.0 -9.0 33,170 63,423 +30,019
Sep00 000726 6525.0 6549.5 6490.0 6515.5 +10.0 2,500 92,136 +1,334
Total Volume and Open Interest 100,556 412,843 +37,533
DAX Index(EUREX)
Sep00 000726 7396.0 7405.0 7298.5 7320.0 -65.0 24,780 153,939 +42
Dec00 000726 7427.5 7427.5 7407.0 7409.5 -65.5 58 2,195 +194
Mar01 000726 7507.5 7507.5 7507.5 7507.5 -65.5 0 136 +0
Total Volume and Open Interest 24,838 156,270 +236
FT-SE 100(LIFFE)
Sep00 000726 6416.00 6454.00 6395.50 6423.00 -2.00 18,413 270,077 -305
Dec00 000726 6518.00 6518.00 6498.00 6505.00 -2.00 0 4,144 +0
Mar01 000726 6563.00 6563.00 6563.00 6563.00 -2.00 0 1,465 +0
Total Volume and Open Interest 18,413 275,686 -305
SPI 200(SFE)
Sep00 000726 3310.0 3326.0 3303.0 3311.0 +4.0 7,703 135,036 +2,288
Dec00 000726 3330.0 3330.0 3330.0 3330.0 +4.0 14 2,708 +14
Mar01 000726 3350.0 3350.0 3350.0 3350.0 +4.0 0 1,006 +0
Total Volume and Open Interest 7,717 138,924 +2,302
GSCI(CME)
Aug00 000726 214.25 216.30 213.95 214.65 +1.35 734 35,882 -69
Sep00 000726 214.50 216.40 214.50 214.50 +0.50 0 36 +0
Oct00 000726 214.00 214.50 214.00 214.00 +0.50      
Total Volume and Open Interest 734 35,918 -69
Bridge CRB Index(NYBOT)
Aug00 000726 218.55 219.20 218.50 219.20 +0.40 69 747 -16
Nov00 000726 220.10 220.45 220.00 220.45 +0.40 21 913 +10
Jan01 000726 221.45 221.45 221.45 221.45 +0.40 5 423 -2
Total Volume and Open Interest 95 2,083 -8
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!