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 Thu August 17, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep00 000817 463.00 466.50 459.00 460.00 -5.00 4,452 15,418 -253
Nov00 000817 473.00 476.50 467.50 469.00 -5.50 26,853 76,526 -171
Jan01 000817 483.00 486.50 478.25 479.50 -5.50 667 9,434 +58
Mar01 000817 494.00 496.50 488.50 489.50 -4.75 455 8,687 +29
May01 000817 502.00 505.00 497.50 499.00 -4.50 258 6,756 -20
Jul01 000817 510.00 513.00 505.50 506.25 -4.50 1,189 6,612 +426
Aug01 000817 507.00 507.00 507.00 507.00 -4.50 1 159 +1
Total Volume and Open Interest 33,918 125,510 +62
Soybean Meal(CBOT)
Sep00 000817 156.00 157.10 154.60 155.40 -1.00 4,872 16,374 -445
Oct00 000817 155.50 156.70 153.90 154.40 -1.50 2,588 13,481 -330
Dec00 000817 157.20 158.70 155.30 155.70 -1.90 11,472 39,242 +629
Jan01 000817 158.50 159.50 156.50 156.50 -2.00 559 7,786 -80
Mar01 000817 160.50 161.00 157.80 158.20 -1.90 308 7,035 +24
May01 000817 161.50 162.50 159.20 159.60 -2.20 129 4,178 +9
Jul01 000817 163.50 164.00 161.20 161.20 -2.60 45 1,913 -20
Aug01 000817 163.70 164.00 161.00 161.00 -2.70 8 283 +1
Total Volume and Open Interest 20,009 90,675 -188
Soybean Oil(CBOT)
Sep00 000817 15.55 15.65 15.31 15.33 -0.22 5,992 19,998 -1,967
Oct00 000817 15.77 15.84 15.52 15.53 -0.22 1,723 17,837 +140
Dec00 000817 16.23 16.25 15.90 15.91 -0.24 9,990 58,370 -519
Jan01 000817 16.54 16.54 16.20 16.22 -0.24 906 16,294 +235
Mar01 000817 16.86 16.92 16.58 16.58 -0.26 549 7,548 +409
May01 000817 17.20 17.25 16.93 16.94 -0.22 178 6,268 +12
Jul01 000817 17.57 17.57 17.26 17.26 -0.21 45 4,651 +2
Aug01 000817 17.50 17.50 17.30 17.30 -0.25 57 599 -1
Total Volume and Open Interest 19,512 133,655 +120,121
Canola(WCE)
Sep00 000817 250.0 252.5 248.8 248.9 -1.1 446 3,292 -9
Nov00 000817 256.1 258.9 255.0 255.2 -1.3 3,885 40,347 +2,045
Jan01 000817 262.5 264.8 261.1 261.6 -1.2 436 6,327 +94
Mar01 000817 268.6 270.5 267.0 267.5 -1.4 42 1,148 +18
May01 000817 272.3 272.3 272.3 272.3 -0.2 10 43 +10
Total Volume and Open Interest 4,839 51,277 +2,178
Corn(CBOT)
Sep00 000817 178.00 180.50 177.75 178.50 unch 20,428 100,470 -2,841
Nov00 000817 188.00 189.00 186.50 186.50 -0.25 259 1,554 +61
Dec00 000817 190.25 193.00 190.25 191.00 unch 28,060 199,052 +1,704
Jan01 000817 196.00 196.00 195.00 195.00 -0.75 61 321 +10
Mar01 000817 202.75 205.00 202.00 202.75 -0.25 2,301 48,243 +138
May01 000817 209.75 212.25 209.75 210.50 unch 806 13,174 +137
Total Volume and Open Interest 53,946 396,706 +184
Wheat(CBOT)
Sep00 000817 243.00 245.50 238.50 239.50 -4.00 6,007 36,237 -3,006
Dec00 000817 261.50 264.00 256.50 257.75 -4.00 17,107 77,641 +1,993
Mar01 000817 278.50 280.50 273.75 275.25 -3.50 2,064 21,860 +381
May01 000817 290.00 290.50 284.50 285.75 -3.75 196 1,335 -174
Jul01 000817 299.50 299.50 294.00 294.50 -4.00 282 9,259 +80
Total Volume and Open Interest 25,684 146,859 -701
Wheat(KCBT)
Sep00 000817 280.50 283.50 277.50 278.25 -3.00 3,988 19,817 -785
Dec00 000817 297.00 299.50 293.00 295.25 -2.00 4,007 47,717 +708
Mar01 000817 312.00 314.00 307.50 310.00 -2.00 700 9,980 +356
May01 000817 319.75 319.75 318.50 318.50 -2.25 85 1,316 +14
Jul01 000817 327.50 328.50 323.50 323.50 -4.00 51 830 +40
Total Volume and Open Interest 8,835 79,668 +336
Wheat(MGE)
Sep00 000817 295.50 297.50 293.00 294.25 -0.50 3,316 10,145 -35
Dec00 000817 310.00 312.50 308.00 309.50 -1.00 2,383 10,810 +204
Mar01 000817 324.75 326.50 322.00 322.75 -1.25 609 3,120 +95
May01 000817 333.00 334.75 330.50 331.00 -1.75 56 419 +28
Jul01 000817 341.00 342.50 338.50 338.50 -2.00 101 223 +84
Total Volume and Open Interest 6,467 24,779 +378
Oats(CBOT)
Sep00 000817 100.75 101.50 100.00 100.00 -0.25 912 5,421 -266
Dec00 000817 111.00 111.50 110.00 110.25 unch 1,161 8,278 +443
Mar01 000817 120.50 121.00 119.75 119.75 -0.50 99 1,473 +37
May01 000817 125.75 126.25 125.75 125.75 unch 0 82 +0
Total Volume and Open Interest 2,221 15,329 +215
Rough Rice(CBOT)
Sep00 000817 5.90 5.94 5.84 5.86 -0.04 407 1,542 -21
Nov00 000817 5.89 5.94 5.86 5.88 -0.04 425 2,875 +262
Jan01 000817 6.09 6.14 6.07 6.11 -0.03 7 1,830 +0
Mar01 000817 6.30 6.32 6.30 6.32 -0.02 10 407 +10
Total Volume and Open Interest 849 6,739 +251
Live Cattle(CME)
Aug00 000817 66.400 66.475 66.200 66.325 -0.125 2,509 5,438 -1,050
Oct00 000817 68.350 68.450 68.100 68.225 -0.225 4,401 58,636 +311
Dec00 000817 69.725 70.000 69.600 69.825 -0.025 2,731 28,087 +609
Feb01 000817 71.500 71.700 71.400 71.550 unch 526 13,445 +171
Apr01 000817 73.600 73.700 73.450 73.625 -0.025 443 7,802 +134
Jun01 000817 71.425 71.600 71.425 71.550 unch 128 3,459 +13
Total Volume and Open Interest 10,754 119,402 +189
Feeder Cattle(CME)
Aug00 000817 86.250 86.400 86.125 86.325 +0.075 719 4,380 -352
Sep00 000817 86.125 86.350 86.000 86.150 +0.025 266 3,441 -18
Oct00 000817 86.950 87.175 86.750 87.025 -0.075 1,153 6,423 +537
Nov00 000817 87.325 87.525 87.175 87.500 +0.125 546 2,950 +38
Jan01 000817 87.750 87.850 87.550 87.800 unch 263 2,384 +158
Mar01 000817 87.600 87.725 87.600 87.725 +0.050 97 1,075 +73
Apr01 000817 87.400 87.500 87.400 87.500 unch 30 245 +10
Total Volume and Open Interest 3,077 21,554 +446
Lean Hogs(CME)
Oct00 000817 52.800 53.400 52.750 53.075 +0.650 3,612 18,776 +208
Dec00 000817 50.150 50.850 50.150 50.650 +0.575 2,455 10,693 +417
Feb01 000817 51.250 51.800 51.250 51.650 +0.450 562 3,328 -60
Apr01 000817 50.025 50.500 49.900 50.275 +0.275 199 1,641 +28
Jun01 000817 56.800 56.900 56.800 56.825 +0.350 15 585 -1
Jul01 000817 56.200 56.200 56.200 56.200 +0.400 0 138 +0
Aug01 000817 54.700 54.700 54.700 54.700 +0.600 12 69 +4
Total Volume and Open Interest 6,857 38,874 +66
Pork Bellies(CME)
Aug00 000817 68.600 71.300 68.600 71.150 +2.425 151 265 -48
Feb01 000817 65.100 66.775 65.025 66.675 +1.375 372 1,286 +60
Mar01 000817 66.000 66.000 66.000 66.000 +0.450 5 18 +3
May01 000817 66.250 66.250 66.250 66.250 +1.000 0 5 +0
Jul01 000817 67.500 67.500 67.500 67.500 +0.850 3 7 +2
Total Volume and Open Interest 531 1,581 +17
Cocoa(NYBOT)
Sep00 000817 766 774 750 751 -11 5,843 7,201 -3,689
Dec00 000817 806 814 795 797 -4 5,718 47,906 +2,475
Mar01 000817 844 850 832 832 -4 1,365 17,172 +627
May01 000817 865 865 857 857 -4 56 8,257 +8
Jul01 000817 886 886 881 881 -4 25 8,059 +8
Sep01 000817 908 908 907 907 -4 16 7,261 +0
Dec01 000817 945 945 941 941 -4 3 7,954 +3
Total Volume and Open Interest 13,026 115,570 -568
Coffee "C"(NYBOT)
Sep00 000817 78.30 79.15 77.40 78.55 +0.25 5,053 12,661 -1,485
Dec00 000817 83.75 83.90 82.15 83.40 +0.50 5,890 20,100 +2,019
Mar01 000817 88.50 89.00 87.00 87.80 +0.25 732 5,006 +301
May01 000817 91.75 91.75 89.75 90.20 +0.20 172 1,521 +83
Jul01 000817 93.25 93.25 92.50 92.85 +0.10 40 519 +26
Sep01 000817 97.00 97.00 95.00 95.50 unch 117 849 +84
Total Volume and Open Interest 12,020 40,713 +1,028
Orange Juice(NYBOT)
Sep00 000817 74.25 74.30 73.70 73.90 -0.65 2,312 9,321 -1,019
Nov00 000817 75.50 75.50 74.80 75.25 -0.40 2,029 12,952 +816
Jan01 000817 77.50 77.50 77.00 77.05 -0.20 187 3,891 -11
Mar01 000817 79.30 79.45 79.00 79.00 -0.30 163 4,165 +90
May01 000817 80.25 80.25 80.25 80.25 -0.30 4 577 +0
Total Volume and Open Interest 5,699 31,587 -124
Sugar #11(NYBOT)
Oct00 000817 10.65 10.70 10.50 10.51 -0.19 5,514 83,463 +88
Mar01 000817 10.38 10.38 10.20 10.23 -0.14 2,661 52,810 +260
May01 000817 10.09 10.09 9.92 9.96 -0.12 407 12,292 +97
Jul01 000817 9.68 9.68 9.55 9.58 -0.09 201 12,656 +107
Oct01 000817 9.40 9.43 9.35 9.37 -0.05 55 10,213 +201
Total Volume and Open Interest 8,851 177,001 +777
London Cocoa(LCE)
Sep00 000817 574 581 574 574 -1 993 22,357 -631
Dec00 000817 608 616 607 607 -2 1,605 56,578 +542
Mar01 000817 631 639 629 629 -1 1,249 37,839 +108
May01 000817 647 655 645 645 -1 164 19,871 -23
Jul01 000817 667 667 661 661 -1 22 7,184 +0
Sep01 000817 681 687 677 677 -1 0 4,888 +0
Dec01 000817 704 704 704 704 -1 0 4,091 +0
Total Volume and Open Interest 4,383 181,630 -4
London Coffee(LCE)
Sep00 000817 785.00 787.00 777.00 785.00 +11.00 2,039 21,399 -554
Nov00 000817 803.00 805.00 796.00 805.00 +11.00 1,879 24,629 +678
Jan01 000817 817.00 822.00 815.00 822.00 +11.00 678 8,412 +319
Mar01 000817 839.00 843.00 837.00 843.00 +11.00 320 2,417 +201
May01 000817 862.00 865.00 859.00 865.00 +10.00 51 1,777 +25
Jul01 000817 885.00 888.00 884.00 888.00 +9.00 36 215 +15
Total Volume and Open Interest 5,003 58,852 +684
London Sugar(LCE)
Aug00 000714 244.40 244.50 240.10 241.10 -3.30 2,919 885 -2,498
Oct00 000817 273.00 273.00 270.30 271.60 -0.50 1,352 14,281 -329
Dec00 000817 270.90 270.90 268.50 269.80 -0.50 437 8,368 -9
Mar01 000817 266.60 266.80 265.20 265.70 -1.60 422 9,726 +96
May01 000817 262.50 262.50 261.00 261.00 -1.00 4 1,426 -4
Total Volume and Open Interest 2,215 38,890 -246
Cotton(NYBOT)
Oct00 000817 61.75 62.75 61.65 62.70 +1.06 275 4,063 -10
Dec00 000817 63.85 64.95 63.85 64.89 +1.09 2,930 35,550 +313
Mar01 000817 65.60 66.40 65.55 66.39 +1.02 534 9,604 +216
May01 000817 66.25 67.10 66.25 67.10 +0.90 188 6,410 +55
Jul01 000817 67.10 67.85 67.10 67.85 +0.85 11 2,259 +11
Oct01 000817 66.10 66.10 66.10 66.10 +0.65 7 569 +0
Total Volume and Open Interest 11,954 60,987 +590
Lumber(CME)
Sep00 000817 237.0 239.0 229.9 231.3 -5.2 336 1,904 -54
Nov00 000817 248.0 248.8 244.0 245.3 -1.7 196 1,173 +15
Jan01 000817 258.5 258.5 255.1 255.1 -2.0 30 290 +15
Mar01 000817 262.3 262.5 260.5 260.5 -1.4 27 212 +14
Total Volume and Open Interest 610 3,650 +1
Crude Oil(NYM)
Sep00 000817 32.20 32.75 31.90 31.94 +0.14 55,779 56,998 -4,406
Oct00 000817 31.40 31.95 31.30 31.33 +0.35 43,748 101,502 +4,117
Nov00 000817 30.65 31.21 30.60 30.68 +0.32 10,476 42,665 +1,260
Dec00 000817 30.20 30.55 30.00 30.08 +0.29 8,495 42,834 +645
Jan01 000817 29.60 29.88 29.50 29.50 +0.25 2,415 22,014 -358
Feb01 000817 29.05 29.26 28.97 28.97 +0.23 1,369 10,992 +531
Mar01 000817 28.60 28.85 28.49 28.49 +0.21 2,293 10,062 +474
Apr01 000817 28.17 28.35 28.03 28.03 +0.19 388 7,288 -29
May01 000817 27.59 27.59 27.59 27.59 +0.17 125 6,299 -36
Jun01 000817 27.30 27.50 27.20 27.20 +0.15 824 17,214 -343
Total Volume and Open Interest 129,598 434,938 +2,888
Heating Oil(NYM)
Sep00 000817 87.80 90.00 87.80 88.73 +1.85 12,035 29,281 -772
Oct00 000817 87.90 89.40 87.90 88.06 +1.53 8,515 33,678 +281
Nov00 000817 87.50 89.10 87.50 87.76 +1.28 1,931 21,980 -167
Dec00 000817 87.70 88.50 87.30 87.31 +1.08 6,097 29,553 +153
Jan01 000817 86.80 87.60 86.30 86.36 +0.88 4,807 19,703 +638
Feb01 000817 84.80 85.55 84.10 84.36 +0.63 3,436 14,526 +1,173
Mar01 000817 80.60 81.50 80.01 80.01 +0.48 341 9,807 -65
Apr01 000817 76.95 77.50 76.16 76.16 +0.28 423 5,058 +12
May01 000817 73.85 74.20 73.11 73.11 +0.28 135 2,696 -13
Jun01 000817 71.40 71.60 71.21 71.21 +0.28 237 3,017 +87
Total Volume and Open Interest 38,984 173,476 +1,948
Unleaded Gas(NYM)
Sep00 000817 94.80 95.95 94.20 94.46 +1.43 13,871 27,602 +347
Oct00 000817 87.00 88.00 86.10 86.31 +0.81 6,000 18,778 +1,273
Nov00 000817 83.50 84.65 82.80 83.06 +0.46 1,504 6,392 -177
Dec00 000817 82.00 82.50 81.01 81.01 +0.11 992 6,136 +91
Jan01 000817 80.00 81.40 79.95 79.95 -0.05 552 2,377 +100
Feb01 000817 79.80 80.50 79.60 79.60 -0.15 424 2,850 -202
Mar01 000817 80.00 80.40 79.60 79.60 -0.30 20 1,204 +6
Apr01 000817 84.60 85.00 84.10 84.10 -0.50 0 1,404 -1
Total Volume and Open Interest 23,363 67,532 +1,437
Natural Gas(NYM)
Sep00 000817 4.400 4.480 4.380 4.406 -0.007 34,488 42,605 +722
Oct00 000817 4.420 4.495 4.400 4.421 +0.001 8,389 39,491 -1,097
Nov00 000817 4.480 4.560 4.470 4.491 +0.017 2,589 19,437 +185
Dec00 000817 4.545 4.630 4.530 4.575 +0.040 3,498 30,393 +1,136
Jan01 000817 4.515 4.590 4.510 4.540 +0.035 3,675 28,634 +908
Feb01 000817 4.260 4.335 4.250 4.284 +0.035 1,306 16,933 +430
Mar01 000817 4.005 4.090 4.000 4.035 +0.035 1,603 21,252 +237
Apr01 000817 3.760 3.830 3.760 3.787 +0.035 1,154 11,939 +339
Total Volume and Open Interest 61,479 346,977 +1,823
Brent Crude Oil(IPE)
Oct00 000817 30.00 30.77 30.00 30.16 +0.42 40,356 82,837 +456
Nov00 000817 29.50 30.03 29.43 29.53 +0.44 8,495 34,017 +1,105
Dec00 000817 28.95 29.35 28.79 28.90 +0.37 4,176 41,442 +281
Jan01 000817 28.30 28.66 28.25 28.28 +0.30 1,788 16,095 +1,112
Feb01 000817 27.65 28.05 27.65 27.68 +0.25 715 11,610 +292
Mar01 000817 27.08 27.28 27.08 27.11 +0.21 165 7,943 -326
Apr01 000817 26.59 26.59 26.59 26.59 +0.18 200 3,534 +0
May01 000817 26.15 26.15 26.13 26.13 +0.16 0 1,120 +0
Total Volume and Open Interest 66,440 256,763 -3,779
Gas Oil(IPE)
Sep00 000817 272.00 278.75 272.00 278.25 +8.50 10,988 36,942 -1,320
Oct00 000817 269.50 275.50 269.50 275.25 +8.00 10,432 29,173 -2,344
Nov00 000817 266.00 270.50 266.00 270.25 +7.25 3,007 14,508 +753
Dec00 000817 261.00 265.00 260.75 264.50 +7.00 2,497 29,893 -1,374
Jan01 000817 256.00 258.75 255.50 258.75 +6.25 224 7,238 -881
Feb01 000817 247.75 250.75 247.75 250.75 +5.75 273 3,725 +273
Mar01 000817 240.00 242.25 240.00 242.25 +4.75 212 3,743 -408
Apr01 000817 233.25 234.75 233.00 234.75 +4.25 0 1,427 -270
Total Volume and Open Interest 27,633 134,820 -5,571
US Dollar Index(NYBOT)
Sep00 000817 110.15 110.44 109.94 110.01 -0.08 1,000 3,879 -338
Dec00 000817 110.03 110.03 109.70 109.73 -0.08 20 2,070 +9
Mar01 000817 109.45 109.45 109.45 109.45 -0.08 839 5,949 -329
Total Volume and Open Interest 1,020 5,949 -329
Australian Dollar(IMM)
Sep00 000817 59.25 59.48 59.03 59.34 +0.19 4,496 17,762 +558
Dec00 000817 59.30 59.45 59.13 59.37 +0.18 76 1,042 +19
Mar01 000817 59.40 59.40 59.40 59.40 +0.17 0 684 +0
Total Volume and Open Interest 4,572 19,489 +577
British Pound(IMM)
Sep00 000817 150.04 150.22 149.74 150.04 -0.14 5,723 29,736 -360
Dec00 000817 150.30 150.50 149.90 150.26 -0.14 37 389 -13
Mar01 000817 150.46 150.70 150.10 150.46 -0.14 0 12 +0
Total Volume and Open Interest 5,760 30,138 -373
Canadian Dollar(IMM)
Sep00 000817 67.75 67.90 67.73 67.88 +0.14 11,201 60,629 -1,814
Dec00 000817 67.87 68.05 67.87 68.04 +0.14 108 4,877 +11
Mar01 000817 68.07 68.21 68.07 68.21 +0.14 7 646 +7
Jun01 000817 68.38 68.40 68.38 68.38 +0.14 0 142 +0
Total Volume and Open Interest 11,316 66,306 -1,796
Japanese Yen(IMM)
Sep00 000817 92.67 92.78 92.52 92.60 +0.02 14,997 79,696 +1,527
Dec00 000817 94.13 94.22 94.02 94.09 +0.02 265 4,021 +239
Mar01 000817 95.61 95.61 95.61 95.61 +0.02 12 142 +6
Total Volume and Open Interest 15,274 83,860 +1,772
Swiss Franc(IMM)
Sep00 000817 58.70 58.83 58.60 58.81 +0.04 7,772 50,491 -139
Dec00 000817 59.20 59.30 59.07 59.27 +0.04 175 420 -12
Mar01 000817 59.71 59.71 59.71 59.71 +0.04 0 3 +0
Total Volume and Open Interest 7,947 50,914 -151
EuroFX(IMM)
Sep00 000817 91.63 91.91 91.51 91.88 +0.15 17,767 67,655 +883
Dec00 000817 92.05 92.27 91.93 92.27 +0.15 42 1,267 +10
Mar01 000817 92.42 92.64 92.34 92.64 +0.15 4 196 +4
Total Volume and Open Interest 11,851 68,221 -1,223
Mexican Peso(IMM)
Sep00 000817 10775.0 10840.0 10745.0 10833.0 +55.0 3,804 15,116 -247
Dec00 000817 10510.0 10580.0 10500.0 10580.0 +57.0 252 2,021 +43
Total Volume and Open Interest 4,206 18,230 -123
30-Year T-Bonds(CBOT)
Sep00 000817 99~14 99~26 99~11 99~25 +0~10 137,612 411,125 -2,352
Dec00 000817 99~13 99~26 99~13 99~25 +0~10 2,696 25,457 +1,068
Mar01 000817 99~27 99~27 99~26 99~26 +0~10 20 1,472 +0
Total Volume and Open Interest 140,329 438,691 -1,284
Municipal Bonds(CBOT)
Sep00 000817 98~31 99~08 98~30 99~07 +0~10 640 20,514 -51
Dec00 000817 98~07 98~12 98~07 98~12 +0~09 107 2,292 +98
Total Volume and Open Interest 747 22,806 +47
10-Year T-Notes(CBOT)
Sep00 000817 99~140 99~175 99~100 99~160 +0~020 122,500 535,310 -11,845
Dec00 000817 99~115 99~150 99~100 99~140 +0~020 15,975 68,493 +8,610
Total Volume and Open Interest 138,475 603,828 -3,235
5-Year T-Notes(CBOT)
Sep00 000817 99~120 99~140 99~105 99~125 +0~005 51,051 370,975 -11,993
Dec00 000817 99~135 99~140 99~115 99~135 +0~005 10,694 28,688 +7,145
Total Volume and Open Interest 61,745 399,663 -4,848
2 Year T-Notes(CBOT)
Sep00 000817 99~052 99~056 99~049 99~053 +0~002 2,889 51,276 +459
Dec00 000817 99~048 99~052 99~048 99~052 +0~003 33 33 +33
Total Volume and Open Interest 2,922 51,309 +492
3-Mth T-Bills(IMM)
Sep00 000817 93.90 93.90 93.90 93.90 +0.01 78 1,397 +25
Total Volume and Open Interest 78 1,399 +25
Eurodollars(IMM)
Sep00 000817 93.283 93.285 93.277 93.283 +0.005 54,348 589,809 +173
Dec00 000817 93.110 93.115 93.095 93.110 unch 49,510 549,098 -1,302
Mar01 000817 93.150 93.165 93.140 93.155 unch 97,214 491,856 +3,294
Jun01 000817 93.130 93.140 93.115 93.130 unch 51,752 289,542 +1,297
Sep01 000817 93.115 93.125 93.105 93.120 unch 22,338 230,198 +777
Dec01 000817 93.050 93.060 93.040 93.060 unch 10,065 173,003 -901
Mar02 000817 93.115 93.115 93.100 93.115 unch 8,412 138,007 -352
Jun02 000817 93.100 93.115 93.095 93.110 unch 7,463 104,492 -826
Sep02 000817 93.100 93.115 93.100 93.110 unch 3,775 97,938 +229
Dec02 000817 93.040 93.055 93.040 93.050 unch 4,135 75,500 +786
Mar03 000817 93.090 93.110 93.090 93.105 +0.005 2,957 72,191 +7
Jun03 000817 93.070 93.090 93.070 93.085 +0.005 2,871 49,770 +789
Total Volume and Open Interest 333,036 3,230,922 +4,614
3-Mth Euro-Yen(IMM)
Sep00 000817 99.64 99.64 99.63 99.63 +0.01 373 11,033 -31
Dec00 000817 99.54 99.54 99.54 99.54 +0.02 926 11,974 +441
Mar01 000817 99.49 99.50 99.49 99.49 +0.03 219 12,969 -61
Jun01 000817 99.42 99.43 99.40 99.41 +0.02 1,299 8,476 -437
Sep01 000817 99.33 99.33 99.32 99.32 +0.03 109 15,028 +94
Dec01 000817 99.19 99.19 99.19 99.19 +0.03 105 3,002 +139
Mar02 000817 99.10 99.10 99.09 99.09 +0.04 0 2,231 +0
Jun02 000817 98.98 98.99 98.98 98.98 +0.04 0 679 +0
Sep02 000817 98.87 98.87 98.87 98.87 +0.04 0 36 +0
Dec02 000817 98.69 98.69 98.69 98.69 unch 0 30 +0
Total Volume and Open Interest 3,031 65,458 +145
3-Mth Euro-Yen(SIMEX)
Sep00 000817 99.63 99.64 99.63 99.63 unch 5,856 98,683 -795
Dec00 000817 99.51 99.54 99.51 99.54 +0.01 12,577 106,316 +309
Mar01 000817 99.46 99.50 99.46 99.50 +0.03 13,826 104,148 +1,450
Jun01 000817 99.39 99.43 99.39 99.43 +0.04 6,761 86,971 +703
Sep01 000817 99.29 99.33 99.29 99.33 +0.04 1,960 59,685 +170
Dec01 000817 99.17 99.19 99.17 99.19 +0.04 1,026 23,308 -77
Mar02 000817 99.06 99.11 99.06 99.11 +0.05 564 14,533 -20
Jun02 000817 99.00 99.00 99.00 99.00 +0.05 12 3,662 -43
Total Volume and Open Interest 42,582 500,825 +1,697
German Euro-Bund(EUREX)
Sep00 000817 105.37 105.58 105.22 105.41 +0.03 503,452 580,857 -19,408
Dec00 000817 105.00 105.27 105.00 105.13 +0.04 7,091 39,284 +486
Mar01 000817 105.07 105.07 105.07 105.07 +0.04 4,139 897 -25
Total Volume and Open Interest 514,682 621,038 -18,947
German Euro-Bobl(EUREX)
Sep00 000817 102.72 102.92 102.67 102.84 +0.09 274,500 257,826 -22,187
Dec00 000817 102.67 102.83 102.67 102.76 +0.10 5,641 15,866 +1,300
Mar01 000817 6.00 102.54 6.00 102.54 +0.09 0 500 +100
Total Volume and Open Interest 280,141 274,192 -20,787
Long Gilt(LIFFE)
Sep00 000817 112~24 112~29 112~11 112~22 -0~04 16,777 58,319 +1,470
Dec00 000817 112~14 112~19 112~03 112~14 -0~04 942 6,710 +624
Total Volume and Open Interest 17,719 65,029 +2,094
3-Mth Short Sterling(LIFFE)
Sep00 000817 93.68 93.70 93.67 93.68 -0.01 37,439 182,686 -5,069
Dec00 000817 93.55 93.58 93.53 93.55 -0.02 55,022 194,800 -3,948
Mar01 000817 93.53 93.54 93.50 93.52 -0.02 45,662 151,644 +226
Total Volume and Open Interest 174,252 838,480 -16,605
3-Mth Euribor(LIFFE)
Sep00 000817 95.025 95.065 95.025 95.040 unch 62,583 319,829 +3,792
Dec00 000817 94.670 94.715 94.665 94.690 +0.005 53,098 288,288 +4,611
Mar01 000817 94.615 94.670 94.610 94.640 +0.010 38,936 214,492 +2,749
Total Volume and Open Interest 209,355 1,287,381 +16,202
3-Mth Aus T-Bills(SFE)
Sep00 000817 93.44 93.45 93.38 93.41 -0.04 975 211,702 -824
Dec00 000817 93.29 93.32 93.25 93.27 -0.06 3,701 145,977 +3,810
Mar01 000817 93.26 93.28 93.20 93.22 -0.07 1,117 54,046 +2,089
Jun01 000817 93.26 93.27 93.21 93.21 -0.08 262 24,217 +272
Sep01 000817 93.24 93.24 93.21 93.22 -0.06 68 12,088 +29
Dec01 000817 93.22 93.22 93.21 93.22 -0.05 38 7,473 +10
Mar02 000817 93.21 93.21 93.20 93.20 -0.07 75 5,917 +15
Jun02 000817 93.19 93.19 93.19 93.19 -0.06 109 3,786 +69
Sep02 000817 93.17 93.17 93.17 93.17 -0.06 20 1,712 -20
Dec02 000817 93.16 93.16 93.16 93.16 -0.06 11 1,576 +1
Total Volume and Open Interest 6,398 472,885 +5,461
10-Year Aus T-Bonds(SFE)
Sep00 000817 93.71 93.71 93.68 93.69 -0.04 818 149,272 +0
Dec00 000817 93.69 93.69 93.69 93.69 -0.06 0 20 +0
Total Volume and Open Interest 818 149,292 +0
3-Year Aus T-Bonds(SFE)
Sep00 000817 93.62 93.64 93.57 93.59 -0.07 4,778 363,572 +691
Dec00 000817 93.58 93.58 93.58 93.58 -0.07 0 1,150 +0
Total Volume and Open Interest 4,778 364,722 +691
Gold(CMX)
Aug00 000817 278.0 279.0 277.0 277.7 +0.4 15 98 -6
Oct00 000817 279.4 281.0 278.9 279.7 +0.3 316 8,160 -133
Dec00 000817 282.4 283.9 281.6 282.6 +0.3 22,411 78,501 -1,765
Feb01 000817 285.2 285.2 284.7 285.2 +0.3 982 11,960 -385
Apr01 000817 287.7 287.7 287.7 287.7 +0.3 77 3,970 +0
Jun01 000817 290.0 290.2 290.0 290.2 +0.2 256 8,510 +38
Total Volume and Open Interest 24,634 131,053 -1,941
Silver(CMX)
Sep00 000817 488.5 491.5 487.5 488.3 +0.8 10,669 54,699 -2,822
Dec00 000817 496.0 497.5 494.0 494.7 +0.7 7,160 34,202 +5,342
Mar01 000817 501.0 502.0 500.0 500.0 +0.7 157 2,279 +25
May01 000817 502.7 502.7 502.7 502.7 +0.7 0 833 +0
Jul01 000817 507.0 507.0 505.5 505.5 +0.7 119 1,763 +6
Total Volume and Open Interest 18,313 98,953 +2,662
Platinum(NYM)
Oct00 000817 571.0 571.0 564.2 566.6 -5.4 373 8,841 +13
Jan01 000817 555.0 555.6 555.0 555.6 -5.4 2 743 +2
Total Volume and Open Interest 375 9,589 +15
Palladium(NYME)
Sep00 000817 755.00 755.00 742.00 745.00 -14.90 138 635 -33
Dec00 000817 757.00 757.00 740.20 744.00 -14.90 81 1,333 +29
Mar01 000817 739.00 739.00 739.00 739.00 -14.90 0 5 +0
Total Volume and Open Interest 219 1,973 -4
Copper(CMX)
Sep00 000817 86.40 87.10 86.35 86.90 +0.25 3,061 40,858 -596
Dec00 000817 87.30 87.70 87.10 87.65 +0.25 887 17,961 +406
Mar01 000817 86.80 87.10 86.70 87.10 +0.20 101 4,361 +78
May01 000817 86.80 86.80 86.80 86.80 +0.20 1 1,401 +1
Jul01 000817 86.50 86.50 86.50 86.50 +0.20 1 847 +1
Total Volume and Open Interest 4,280 78,746 -204
DJIA Index(CBOT)
Sep00 000817 11075 11140 11035 11111 +18 9,257 13,277 +173
Dec00 000817 11190 11280 11190 11260 +18 20 2,119 -3
Mar01 000817 11410 11410 11410 11410 +18 2 4 +1
Jun01 000817 11566 11566 11566 11566 +18      
Total Volume and Open Interest 8,892 15,235 -208
S & P 500(CME)
Sep00 000817 1488.50 1507.00 1487.20 1503.60 +12.10 52,717 374,817 -453
Dec00 000817 1517.00 1528.70 1509.70 1526.00 +12.30 1,617 12,723 +1,302
Mar01 000817 1546.00 1552.00 1533.00 1549.40 +12.40 59 1,391 +33
Jun01 000817 1573.00 1575.70 1556.70 1573.40 +12.70 125 1,327 +35
Total Volume and Open Interest 54,518 390,423 +917
S & P 500 E-Mini(Globex)
Sep00 000817 1491.75 1507.00 1486.50 1503.50 +12.00 70,708 46,336 +892
Dec00 000817 1520.00 1529.75 1510.00 1526.00 +12.25 7 51 -2
Total Volume and Open Interest 70,715 46,387 +890
NASDAQ 100(CME)
Sep00 000817 3738.00 3863.00 3732.00 3848.00 +84.50 10,340 32,586 +465
Dec00 000817 3870.00 3910.00 3870.00 3910.00 +85.50 0 14 +0
Mar01 000817 3971.00 3971.00 3971.00 3971.00 +85.50 0 4 +0
Total Volume and Open Interest 10,340 32,604 +465
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000817 3762.0 3862.0 3727.5 3848.0 +85.0 38,886 30,106 +203
Dec00 000817 3895.0 3910.0 3796.0 3910.0 +85.5 0 16 +0
Total Volume and Open Interest 38,886 30,122 +203
NYSE Composite(NYBOT)
Sep00 000817 669.75 675.25 669.50 674.05 +3.05      
Dec00 000817 683.55 683.55 683.55 683.55 +3.05      
Mar01 000817 693.05 693.05 693.05 693.05 +3.05      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Sep00 000817 518.40 525.90 517.70 525.50 +5.05 527 13,115 +7
Dec00 000817 532.95 532.95 532.95 532.95 +5.05      
Mar01 000817 538.95 538.95 538.95 538.95 +5.05      
Total Volume and Open Interest 527 13,115 +7
Russell 2000(CME)
Sep00 000817 514.00 520.00 512.60 518.75 +2.50 2,501 11,645 +101
Dec00 000817 526.55 526.55 526.55 526.55 +2.50      
Mar01 000817 534.10 534.10 534.10 534.10 +2.50      
Total Volume and Open Interest 2,501 11,645 +101
Value Line(KCBT)
Sep00 000817 1129.00 1140.00 1129.00 1140.00 +9.00 9 212 -3
Total Volume and Open Interest 9 215 -3
Nikkei 225(CME)
Sep00 000817 16080 16210 16040 16205 -155 722 15,628 -9
Dec00 000817 16150 16205 16110 16205 -155 10 41 +9
Total Volume and Open Interest 732 15,669 +0
Nikkei 225(SIMEX)
Sep00 000817 16350 16350 16075 16130 -250 9,635 105,116 -798
Dec00 000817 16120 16120 16120 16120 -250 0 7,126 +0
Mar01 000817 16140 16140 16140 16140 -245 0 3,790 +0
Total Volume and Open Interest 9,635 116,447 -798
CAC 40(MATIF)
Aug00 000817 6707.0 6743.0 6620.0 6665.0 -35.0 25,743 236,039 +3,187
Sep00 000817 6719.0 6744.0 6631.0 6660.5 -41.0 1,687 110,737 +1,606
Oct00 000817 6681.5 6681.5 6681.5 6681.5 -65.0      
Total Volume and Open Interest 27,430 364,793 +4,793
DAX Index(EUREX)
Sep00 000817 7355.0 7363.0 7235.0 7297.0 -59.0 22,413 163,213 +458
Dec00 000817 7427.5 7427.5 7328.0 7388.0 -59.5 167 2,954 +71
Mar01 000817 7455.0 7487.0 7437.0 7487.0 -59.5 12 280 +10
Total Volume and Open Interest 22,592 166,447 +539
FT-SE 100(LIFFE)
Sep00 000817 6537.00 6560.00 6514.00 6533.00 -17.00 27,471 281,397 +2,967
Dec00 000817 6615.00 6615.00 6615.00 6615.00 -16.00 0 7,286 +0
Mar01 000817 6674.50 6677.00 6674.50 6677.00 -16.00 100 3,315 +100
Total Volume and Open Interest 27,571 291,998 +3,067
SPI 200(SFE)
Sep00 000817 3350.0 3364.0 3346.0 3361.0 +3.0 7,102 115,095 +919
Dec00 000817 3375.0 3381.0 3370.0 3381.0 +4.0 105 2,741 +0
Mar01 000817 3401.0 3401.0 3401.0 3401.0 +4.0 132 1,056 -28
Total Volume and Open Interest 7,339 119,066 +891
GSCI(CME)
Sep00 000817 232.00 234.80 231.75 232.10 +1.90 230 34,565 +54
Oct00 000817 230.00 231.20 230.00 230.00 +1.60 0 29 +0
Nov00 000817 228.50 228.50 228.50 228.50 +2.00      
Total Volume and Open Interest 230 34,594 -1,570
Bridge CRB Index(NYBOT)
Nov00 000817 222.00 222.30 221.50 221.50 -0.30 140 564 +0
Jan01 000817 222.80 222.80 222.00 222.00 -0.30 3 646 +0
Feb01 000817 221.80 221.80 221.00 221.00 -0.30 0 346 +0
Total Volume and Open Interest 143 1,556 +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