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 August 22, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep00 000822 464.00 466.50 457.50 458.50 -3.50 2,491 12,745 -2,773
Nov00 000822 473.50 475.75 466.00 467.50 -3.75 22,099 76,086 +1,559
Jan01 000822 485.00 486.00 476.75 478.00 -4.25 1,825 10,350 +736
Mar01 000822 495.00 496.00 487.25 487.75 -4.50 578 9,025 +345
May01 000822 504.00 504.00 496.00 496.75 -4.25 44 6,749 +12
Jul01 000822 512.50 513.00 504.00 505.00 -4.25 260 6,862 +6
Aug01 000822 505.00 505.00 505.00 505.00 -5.00 0 160 +0
Total Volume and Open Interest 27,368 123,926 -84
Soybean Meal(CBOT)
Sep00 000822 158.00 158.00 155.00 155.60 -0.90 4,748 14,619 -881
Oct00 000822 156.30 156.70 153.50 154.00 -1.30 1,731 13,251 +128
Dec00 000822 158.00 158.70 154.80 155.30 -1.60 5,493 39,244 +0
Jan01 000822 158.90 159.20 156.00 156.30 -1.20 923 8,224 +99
Mar01 000822 160.30 160.70 157.30 157.50 -2.00 199 7,145 +57
May01 000822 162.30 162.30 159.00 159.20 -2.00 112 4,380 +82
Jul01 000822 164.00 164.00 161.00 161.30 -1.50 3 1,948 +3
Aug01 000822 164.30 164.30 161.00 161.00 -1.40 1 301 +1
Total Volume and Open Interest 13,211 89,504 -510
Soybean Oil(CBOT)
Sep00 000822 15.28 15.32 15.15 15.16 -0.05 2,676 15,891 +153
Oct00 000822 15.49 15.51 15.35 15.36 -0.06 3,377 20,578 +1,007
Dec00 000822 15.84 15.90 15.73 15.74 -0.03 6,041 60,210 +534
Jan01 000822 16.18 16.18 16.02 16.04 -0.03 683 16,762 +214
Mar01 000822 16.55 16.55 16.38 16.40 -0.05 539 7,695 +279
May01 000822 16.90 16.90 16.71 16.71 -0.09 321 7,018 +228
Jul01 000822 17.28 17.28 17.02 17.05 -0.05 87 4,843 +86
Aug01 000822 17.35 17.35 17.18 17.18 unch 0 619 +20
Total Volume and Open Interest 13,725 135,776 +2,522
Canola(WCE)
Sep00 000822 248.7 249.0 247.4 247.7 -0.6 319 3,341 +11
Nov00 000822 254.6 255.5 253.5 253.7 -0.4 1,590 43,032 -472
Jan01 000822 261.0 261.5 259.7 259.9 -0.7 219 6,499 +143
Mar01 000822 266.5 267.0 265.6 265.6 -0.9 0 1,124 +0
May01 000822 271.7 271.7 271.7 271.7 unch 0 43 +0
Total Volume and Open Interest 2,128 54,159 -318
Corn(CBOT)
Sep00 000822 176.25 177.50 175.25 175.50 -0.75 15,683 85,823 -10,479
Nov00 000822 185.00 185.25 183.75 184.00 -0.25 173 1,720 +138
Dec00 000822 188.50 190.00 187.75 188.00 -0.75 21,664 200,494 -886
Jan01 000822 193.50 193.50 192.00 192.00 unch 4 354 +0
Mar01 000822 200.75 201.75 199.50 199.75 -0.75 3,039 50,200 +1,046
May01 000822 208.25 209.25 207.50 207.75 -0.50 372 13,628 +83
Total Volume and Open Interest 41,635 386,445 -10,095
Wheat(CBOT)
Sep00 000822 236.50 237.00 234.50 234.75 -1.50 5,510 30,951 -2,454
Dec00 000822 255.00 255.50 252.50 253.00 -1.50 14,236 82,043 +12
Mar01 000822 272.00 272.00 270.00 270.50 -0.75 939 22,494 +53
May01 000822 282.25 282.50 280.50 281.00 -0.25 192 1,461 +41
Jul01 000822 292.00 292.00 290.00 290.25 -0.75 166 9,215 -73
Total Volume and Open Interest 21,045 146,695 -2,419
Wheat(KCBT)
Sep00 000822 276.75 278.00 275.50 276.25 -0.50 2,043 16,380 -747
Dec00 000822 293.00 294.00 291.25 292.00 -0.75 3,692 51,796 +1,148
Mar01 000822 307.75 308.25 305.75 306.25 -0.50 727 11,204 +248
May01 000822 315.00 315.00 314.00 314.00 -1.00 17 1,323 +2
Jul01 000822 321.50 321.50 321.00 321.00 unch 38 1,057 +203
Total Volume and Open Interest 6,517 81,768 +854
Wheat(MGE)
Sep00 000822 296.00 296.75 294.00 294.50 -0.50 2,224 8,969 -538
Dec00 000822 308.00 309.75 307.75 308.00 +0.25 1,802 11,861 +528
Mar01 000822 322.00 323.00 321.75 321.75 +0.75 236 3,190 -117
May01 000822 330.75 330.75 330.00 330.00 +1.00 119 450 +24
Jul01 000822 338.00 338.00 338.00 338.00 +1.25 5 228 +5
Total Volume and Open Interest 4,433 24,798 -74
Oats(CBOT)
Sep00 000822 98.75 99.50 98.75 98.75 +0.50 522 4,918 -292
Dec00 000822 110.00 110.00 109.25 109.25 +0.75 561 8,694 +152
Mar01 000822 119.00 119.00 118.75 118.75 +0.50 137 1,364 -107
May01 000822 125.00 125.00 124.75 124.75 +0.25 0 86 +0
Total Volume and Open Interest 1,220 15,148 -247
Rough Rice(CBOT)
Sep00 000822 5.99 6.09 5.95 5.95 -0.06 189 1,411 +15
Nov00 000822 6.01 6.08 5.95 5.95 -0.10 434 2,890 -32
Jan01 000822 6.20 6.25 6.18 6.18 -0.05 157 1,888 +46
Mar01 000822 6.40 6.43 6.35 6.35 -0.08 6 418 +1
Total Volume and Open Interest 795 6,693 +30
Live Cattle(CME)
Aug00 000822 67.050 67.275 66.950 67.200 +0.175 941 3,932 -388
Oct00 000822 68.125 68.400 67.900 68.225 +0.075 4,505 58,350 -79
Dec00 000822 69.775 70.050 69.625 69.800 +0.025 2,094 28,851 +196
Feb01 000822 71.400 71.600 71.350 71.400 unch 448 14,012 +72
Apr01 000822 73.500 73.575 73.400 73.425 -0.025 391 7,843 +19
Jun01 000822 71.475 71.500 71.350 71.425 unch 42 3,448 +12
Total Volume and Open Interest 8,468 118,973 -168
Feeder Cattle(CME)
Aug00 000822 86.400 86.400 86.125 86.125 -0.200 418 3,446 -169
Sep00 000822 86.150 86.150 85.900 85.950 -0.225 249 3,534 +4
Oct00 000822 86.850 86.900 86.575 86.750 -0.300 601 6,535 +114
Nov00 000822 87.200 87.325 87.050 87.075 -0.250 386 3,136 +65
Jan01 000822 87.500 87.600 87.300 87.350 -0.300 71 2,510 +38
Mar01 000822 87.250 87.275 87.150 87.150 -0.250 20 1,130 +5
Apr01 000822 87.200 87.250 87.050 87.050 -0.250 34 274 +15
Total Volume and Open Interest 1,813 21,236 +78
Lean Hogs(CME)
Oct00 000822 53.700 54.150 52.400 52.450 -1.100 2,399 19,306 +48
Dec00 000822 50.700 51.000 49.300 49.350 -1.200 873 10,805 +86
Feb01 000822 51.400 51.725 50.475 50.525 -0.825 160 3,440 +55
Apr01 000822 50.150 50.225 49.425 49.450 -0.425 63 1,666 -9
Jun01 000822 56.725 56.950 56.150 56.150 -0.400 16 601 +7
Jul01 000822 56.000 56.500 55.500 55.750 -0.450 0 138 +0
Aug01 000822 54.600 54.600 54.150 54.150 -0.650 5 70 +1
Total Volume and Open Interest 3,516 36,026 +188
Pork Bellies(CME)
Aug00 000822 70.250 70.350 67.950 67.950 -3.000 116 149 -52
Feb01 000822 66.200 66.200 64.850 65.025 -0.375 428 1,484 +89
Mar01 000822 65.100 65.350 64.600 64.600 -1.700 4 22 +4
May01 000822 65.800 65.800 65.000 65.000 -0.900 0 5 +0
Jul01 000822 66.500 66.500 66.500 66.500 unch 1 8 +1
Total Volume and Open Interest 549 1,668 +42
Cocoa(NYBOT)
Sep00 000822 750 766 750 751 -3 217 653 -811
Dec00 000822 800 814 800 802 -6 1,601 52,791 +688
Mar01 000822 837 848 835 835 -7 194 17,585 +116
May01 000822 869 869 859 859 -7 2 8,267 +2
Jul01 000822 891 891 882 882 -8 18 7,972 +13
Sep01 000822 908 908 908 908 -8 2 7,035 +2
Dec01 000822 950 950 942 942 -8 223 8,188 +208
Total Volume and Open Interest 2,257 116,675 +218
Coffee "C"(NYBOT)
Sep00 000822 76.25 77.80 76.25 77.10 -0.40 5,703 6,276 -2,450
Dec00 000822 82.25 82.90 82.00 82.25 -0.35 5,367 24,563 +2,084
Mar01 000822 87.50 87.50 86.75 86.75 -0.45 239 5,090 +81
May01 000822 90.00 90.00 89.25 89.25 -0.55 53 1,571 +2
Jul01 000822 93.00 93.00 92.00 92.00 -0.60 23 591 +13
Sep01 000822 95.00 95.50 94.75 94.75 -0.65 4 911 +0
Total Volume and Open Interest 11,395 39,079 -266
Orange Juice(NYBOT)
Sep00 000822 75.40 77.00 74.80 76.55 +1.75 1,109 6,560 -1,116
Nov00 000822 76.50 76.80 75.00 75.75 +0.75 1,246 13,818 +199
Jan01 000822 78.00 78.45 76.75 77.45 +0.75 229 3,938 -13
Mar01 000822 80.00 80.20 78.90 79.55 +0.65 48 4,089 -16
May01 000822 81.30 81.30 81.30 81.30 +0.65 0 577 +0
Total Volume and Open Interest 9,633 29,663 -946
Sugar #11(NYBOT)
Oct00 000822 10.70 10.74 10.60 10.62 -0.08 7,350 80,881 +1,899
Mar01 000822 10.36 10.38 10.28 10.29 -0.10 4,230 50,145 -1,604
May01 000822 10.03 10.07 9.99 9.99 -0.08 1,211 12,519 +197
Jul01 000822 9.61 9.67 9.55 9.56 -0.11 506 13,018 +85
Oct01 000822 9.36 9.39 9.35 9.35 -0.07 204 10,137 -79
Total Volume and Open Interest 13,799 172,172 +383
London Cocoa(LCE)
Sep00 000822 579 579 575 576 -1 713 17,686 -432
Dec00 000822 616 616 610 612 -1 740 57,176 +186
Mar01 000822 638 638 633 634 -1 608 38,961 +340
May01 000822 650 653 650 650 -1 172 19,766 -10
Jul01 000822 666 666 666 666 -1 8 7,222 +8
Sep01 000822 682 682 682 682 -1 37 5,005 +27
Dec01 000822 707 709 705 709 -1 273 4,434 +168
Total Volume and Open Interest 2,571 179,082 +297
London Coffee(LCE)
Sep00 000822 776.00 779.00 772.00 779.00 unch 1,666 18,380 -881
Nov00 000822 796.00 799.00 792.00 799.00 unch 1,934 27,022 +1,304
Jan01 000822 811.00 816.00 808.00 814.00 -1.00 166 8,845 +47
Mar01 000822 829.00 837.00 829.00 837.00 -1.00 37 2,434 -103
May01 000822 857.00 860.00 857.00 859.00 -1.00 50 1,787 +0
Jul01 000822 883.00 883.00 881.00 881.00 -1.00 4 307 +0
Total Volume and Open Interest 3,857 58,922 +367
London Sugar(LCE)
Aug00 000714 244.40 244.50 240.10 241.10 -3.30 2,919 885 -2,498
Oct00 000822 272.00 274.70 272.00 272.30 -2.70 1,093 13,882 -208
Dec00 000822 271.90 272.60 270.10 270.20 -2.70 250 9,007 +144
Mar01 000822 268.00 268.40 266.10 266.10 -2.80 178 10,151 +45
May01 000822 262.90 262.90 261.60 261.60 -2.30 0 1,470 +0
Total Volume and Open Interest 1,521 39,599 -19
Cotton(NYBOT)
Oct00 000822 64.50 64.65 63.35 64.00 -0.34 729 4,408 +239
Dec00 000822 66.80 66.85 65.55 66.20 -0.41 13,623 42,164 +4,224
Mar01 000822 68.25 68.25 67.20 67.78 -0.34 1,648 9,912 +93
May01 000822 68.40 68.60 67.90 68.25 -0.43 507 6,722 +205
Jul01 000822 68.80 68.80 68.40 68.80 -0.53 132 2,323 +15
Oct01 000822 66.85 66.85 66.85 66.85 -0.40 0 569 +0
Total Volume and Open Interest 25,302 68,658 +4,773
Lumber(CME)
Sep00 000822 233.5 235.5 227.3 228.2 -4.4 245 1,727 -74
Nov00 000822 246.6 248.0 242.2 242.5 -3.8 156 1,298 +36
Jan01 000822 258.2 258.5 254.7 255.1 -2.8 120 354 +44
Mar01 000822 263.0 263.6 262.1 262.6 -0.9 34 242 +22
Total Volume and Open Interest 558 3,716 +28
Crude Oil(NYM)
Sep00 000822 32.55 32.60 31.10 31.22 -1.25 45,770 28,502 -10,520
Oct00 000822 32.05 32.12 31.20 31.22 -0.76 63,866 117,417 +4,392
Nov00 000822 31.47 31.50 30.75 30.83 -0.53 9,882 41,940 +456
Dec00 000822 30.80 30.90 30.24 30.31 -0.39 11,474 40,368 +1,031
Jan01 000822 30.25 30.25 29.76 29.76 -0.33 2,649 21,101 -486
Feb01 000822 29.68 29.68 29.24 29.24 -0.30 3,082 11,536 +381
Mar01 000822 29.20 29.20 28.72 28.76 -0.29 1,418 10,444 -7
Apr01 000822 28.73 28.73 28.31 28.31 -0.28 436 6,934 +108
May01 000822 28.20 28.22 27.89 27.89 -0.26 519 6,554 +17
Jun01 000822 27.85 27.86 27.51 27.51 -0.25 2,233 19,722 +318
Total Volume and Open Interest 148,214 417,293 -3,798
Heating Oil(NYM)
Sep00 000822 92.30 92.40 90.20 90.35 -1.97 12,932 28,852 -1,870
Oct00 000822 91.80 91.90 89.65 89.86 -1.95 100,283 36,433 +587
Nov00 000822 90.85 91.20 89.25 89.26 -1.80 2,951 22,438 +260
Dec00 000822 90.50 90.85 88.76 88.76 -1.74 3,385 30,739 -250
Jan01 000822 89.20 89.60 87.76 87.76 -1.25 1,203 19,448 -62
Feb01 000822 86.40 87.60 85.66 85.66 -1.05 1,682 14,658 -4
Mar01 000822 82.25 82.70 80.96 80.96 -0.95 1,200 10,221 +272
Apr01 000822 77.80 78.95 77.16 77.16 -0.85 623 5,212 +46
May01 000822 76.20 76.20 74.06 74.06 -0.85 347 2,844 -17
Jun01 000822 73.60 74.00 72.21 72.21 -0.75 219 2,951 -36
Total Volume and Open Interest 124,932 178,288 -1,009
Unleaded Gas(NYM)
Sep00 000822 95.90 95.90 92.60 93.33 -2.60 12,105 27,058 -1,147
Oct00 000822 88.60 88.75 86.90 87.25 -1.63 7,677 21,343 +1,921
Nov00 000822 85.40 85.40 84.30 84.40 -1.33 1,044 7,017 +282
Dec00 000822 83.30 83.50 82.40 82.45 -1.23 580 6,391 +329
Jan01 000822 82.00 82.00 81.30 81.40 -1.13 338 2,494 +132
Feb01 000822 81.50 81.50 81.15 81.15 -1.03 410 2,901 +69
Mar01 000822 81.25 81.25 81.25 81.25 -0.93 258 1,436 +203
Apr01 000822 86.05 86.05 86.05 86.05 -0.93 256 1,795 +207
Total Volume and Open Interest 23,050 71,647 +2,174
Natural Gas(NYM)
Sep00 000822 4.810 4.850 4.500 4.520 -0.227 34,230 40,617 +197
Oct00 000822 4.810 4.840 4.500 4.530 -0.222 18,715 39,925 +3,388
Nov00 000822 4.870 4.880 4.570 4.590 -0.210 5,721 20,669 +1,672
Dec00 000822 4.930 4.930 4.645 4.665 -0.197 4,112 30,616 +595
Jan01 000822 4.880 4.890 4.610 4.625 -0.185 5,645 29,014 +740
Feb01 000822 4.585 4.585 4.360 4.368 -0.172 2,433 17,731 +438
Mar01 000822 4.330 4.330 4.100 4.110 -0.157 2,034 21,270 -132
Apr01 000822 4.010 4.020 3.860 3.860 -0.132 2,197 11,903 +281
Total Volume and Open Interest 83,619 349,785 +7,032
Brent Crude Oil(IPE)
Oct00 000822 30.80 31.24 29.90 29.93 -0.67 27,109 78,469 -1,027
Nov00 000822 30.25 30.65 29.45 29.49 -0.60 12,882 36,681 +2,693
Dec00 000822 29.71 30.03 29.06 29.06 -0.45 5,832 40,984 +1,172
Jan01 000822 29.40 29.42 28.54 28.54 -0.36 1,572 17,894 +296
Feb01 000822 28.73 28.73 28.04 28.04 -0.26 139 11,797 +0
Mar01 000822 28.16 28.16 27.51 27.51 -0.21 108 8,008 +100
Apr01 000822 27.61 27.61 27.01 27.01 -0.19 33 3,534 +0
May01 000822 27.11 27.11 26.58 26.58 -0.14 100 1,470 +100
Total Volume and Open Interest 48,177 237,254 +3,534
Gas Oil(IPE)
Sep00 000822 287.50 293.00 286.00 287.25 -1.00 13,079 38,482 +2,184
Oct00 000822 283.00 289.00 282.25 283.50 -1.00 7,978 31,360 +1,388
Nov00 000822 278.50 282.25 276.25 277.25 -1.00 2,661 14,101 +245
Dec00 000822 272.50 276.25 270.25 271.25 -1.00 3,626 30,558 +928
Jan01 000822 269.50 269.50 264.50 265.25 -1.25 320 7,135 -35
Feb01 000822 258.75 261.00 256.75 256.75 -1.25 88 4,527 -31
Mar01 000822 250.00 250.50 247.50 247.50 -1.50 100 4,253 +0
Apr01 000822 242.75 242.75 239.50 239.50 -2.25 50 2,067 +0
Total Volume and Open Interest 28,142 141,154 +4,719
US Dollar Index(NYBOT)
Sep00 000822 111.33 111.89 111.26 111.65 +0.28 1,200 4,667 -5
Dec00 000822 111.28 111.63 111.28 111.40 +0.30 39 2,091 +9
Mar01 000822 111.15 111.15 111.15 111.15 +0.32 466 6,758 +4
Total Volume and Open Interest 1,239 6,758 +4
Australian Dollar(IMM)
Sep00 000822 58.57 58.73 57.90 58.07 -0.85 524 18,204 -131
Dec00 000822 58.50 58.50 58.00 58.10 -0.85 22 654 -6
Mar01 000822 58.13 58.13 58.13 58.13 -0.85 10 694 +10
Total Volume and Open Interest 556 19,553 -127
British Pound(IMM)
Sep00 000822 148.62 148.68 147.90 148.48 -0.34 8,348 38,776 +4,618
Dec00 000822 148.80 148.86 148.00 148.68 -0.34 58 420 +18
Mar01 000822 148.88 148.88 148.40 148.88 -0.34 0 12 +0
Total Volume and Open Interest 8,406 39,209 +4,636
Canadian Dollar(IMM)
Sep00 000822 67.69 67.90 67.65 67.79 +0.05 5,388 57,709 +194
Dec00 000822 67.86 68.05 67.80 67.94 +0.04 659 5,509 +468
Mar01 000822 68.05 68.20 68.00 68.10 +0.03 206 751 +102
Jun01 000822 68.35 68.40 68.25 68.26 +0.02 3 144 +1
Total Volume and Open Interest 6,256 64,125 +765
Japanese Yen(IMM)
Sep00 000822 92.67 92.83 92.53 92.77 +0.31 10,702 77,054 +671
Dec00 000822 94.16 94.30 94.03 94.25 +0.31 179 4,213 +1
Mar01 000822 95.76 95.76 95.76 95.76 +0.31 40 162 +20
Total Volume and Open Interest 10,921 81,430 +692
Swiss Franc(IMM)
Sep00 000822 57.61 57.75 57.48 57.65 -0.25 10,438 54,695 +2,724
Dec00 000822 58.09 58.18 57.95 58.10 -0.25 77 479 +5
Mar01 000822 58.53 58.53 58.45 58.53 -0.25 2 6 +1
Total Volume and Open Interest 10,517 55,180 +2,730
EuroFX(IMM)
Sep00 000822 89.86 90.05 89.62 89.87 -0.45 8,934 68,796 +793
Dec00 000822 90.26 90.40 90.00 90.26 -0.45 51 1,334 +10
Mar01 000822 90.63 90.63 90.63 90.63 -0.45 0 227 +0
Total Volume and Open Interest 18,070 69,554 +217
Mexican Peso(IMM)
Sep00 000822 10750.0 10770.0 10725.0 10733.0 +15.0 4,729 13,954 -13
Dec00 000822 10500.0 10505.0 10470.0 10470.0 +20.0 130 2,133 -10
Total Volume and Open Interest 5,140 19,801 +111
30-Year T-Bonds(CBOT)
Sep00 000822 99~26 100~03 99~24 99~29 +0~02 122,274 387,844 -22,695
Dec00 000822 99~28 100~05 99~25 99~31 +0~03 27,837 61,154 +18,068
Mar01 000822 99~31 100~02 99~30 100~02 +0~03 696 1,748 +186
Total Volume and Open Interest 150,807 450,821 -5,003
Municipal Bonds(CBOT)
Sep00 000822 99~14 99~24 99~14 99~23 +0~09 300 19,104 +46
Dec00 000822 98~22 98~29 98~20 98~29 +0~09 31 3,582 +29
Total Volume and Open Interest 331 22,686 +75
10-Year T-Notes(CBOT)
Sep00 000822 99~210 99~255 99~195 99~230 +0~020 98,315 499,752 -3,027
Dec00 000822 99~200 99~230 99~175 99~205 +0~015 27,911 101,616 +14,183
Total Volume and Open Interest 126,262 601,485 +11,161
5-Year T-Notes(CBOT)
Sep00 000822 99~175 99~205 99~170 99~190 +0~020 35,730 331,954 -9,090
Dec00 000822 99~195 99~215 99~185 99~205 +0~025 12,959 58,899 +8,183
Total Volume and Open Interest 48,689 390,853 -907
2 Year T-Notes(CBOT)
Sep00 000822 99~056 99~063 99~056 99~061 +0~003 9,741 47,362 -3,541
Dec00 000822 99~058 99~064 99~058 99~063 +0~004 5,652 6,985 +5,242
Total Volume and Open Interest 15,393 54,347 +1,701
3-Mth T-Bills(IMM)
Sep00 000822 93.90 93.90 93.90 93.90 unch 100 1,437 +50
Total Volume and Open Interest 100 1,439 +50
Eurodollars(IMM)
Sep00 000822 93.290 93.300 93.287 93.298 +0.010 28,495 570,456 -5,833
Dec00 000822 93.125 93.130 93.100 93.120 -0.005 22,187 547,579 -3,903
Mar01 000822 93.195 93.195 93.150 93.170 -0.020 25,323 496,121 -1,210
Jun01 000822 93.175 93.175 93.130 93.150 -0.015 15,842 288,784 -1,988
Sep01 000822 93.160 93.160 93.120 93.135 -0.015 8,939 228,648 -2,129
Dec01 000822 93.090 93.100 93.060 93.080 unch 5,895 172,197 -57
Mar02 000822 93.145 93.150 93.130 93.135 -0.005 3,598 139,076 -824
Jun02 000822 93.130 93.145 93.120 93.130 +0.005 3,335 105,441 -360
Sep02 000822 93.125 93.140 93.125 93.135 +0.010 2,538 97,045 +53
Dec02 000822 93.065 93.080 93.065 93.075 +0.010 2,106 74,941 -595
Mar03 000822 93.110 93.125 93.105 93.125 +0.015 1,949 71,973 -70
Jun03 000822 93.090 93.115 93.085 93.110 +0.020 1,966 50,120 +64
Total Volume and Open Interest 128,616 3,215,040 -16,838
3-Mth Euro-Yen(IMM)
Sep00 000822 99.63 99.63 99.62 99.62 -0.01 198 10,825 -165
Dec00 000822 99.51 99.51 99.51 99.51 -0.03 5 12,825 -90
Mar01 000822 99.45 99.46 99.45 99.46 -0.02 3 13,825 -162
Jun01 000822 99.36 99.37 99.36 99.37 -0.03 0 8,771 -88
Sep01 000822 99.28 99.28 99.27 99.27 -0.04 101 14,517 -401
Dec01 000822 99.15 99.15 99.15 99.15 -0.04 2 3,116 -255
Mar02 000822 99.06 99.06 99.06 99.06 -0.02 0 2,598 +0
Jun02 000822 98.96 98.96 98.96 98.96 -0.01 0 679 +0
Sep02 000822 98.83 98.83 98.83 98.83 -0.02 0 36 +0
Dec02 000822 98.68 98.68 98.68 98.68 -0.02 0 30 +0
Total Volume and Open Interest 309 67,222 -1,161
3-Mth Euro-Yen(SIMEX)
Sep00 000822 99.63 99.64 99.62 99.63 unch 684 96,527 +0
Dec00 000822 99.53 99.53 99.51 99.51 -0.02 1,437 106,179 +0
Mar01 000822 99.49 99.49 99.45 99.46 -0.03 3,433 104,951 +0
Jun01 000822 99.40 99.40 99.36 99.37 -0.03 1,429 85,967 +0
Sep01 000822 99.31 99.31 99.27 99.28 -0.04 904 62,107 +0
Dec01 000822 99.18 99.18 99.14 99.15 -0.03 374 23,495 +0
Mar02 000822 99.09 99.09 99.06 99.06 -0.04 61 14,798 +0
Jun02 000822 98.98 98.98 98.96 98.96 -0.03 3 3,757 +0
Total Volume and Open Interest 8,325 501,340 +0
German Euro-Bund(EUREX)
Sep00 000822 104.99 105.27 104.98 105.23 +0.23 387,079 595,122 -12,010
Dec00 000822 104.77 105.00 104.77 104.97 +0.23 10,446 44,692 +275
Mar01 000822 104.93 104.93 104.93 104.93 +0.23 1,327 1,129 +220
Total Volume and Open Interest 398,852 640,943 -11,515
German Euro-Bobl(EUREX)
Sep00 000822 102.49 102.72 102.47 102.68 +0.18 154,109 272,480 -7,286
Dec00 000822 102.45 102.63 102.45 102.62 +0.19 3,220 22,740 +3,124
Mar01 000822 102.38 102.38 102.38 102.38 +0.18 0 754 +254
Total Volume and Open Interest 157,329 295,974 -3,908
Long Gilt(LIFFE)
Sep00 000822 112~14 112~22 112~09 112~16 +0~05 13,195 57,584 -817
Dec00 000822 112~06 112~13 112~04 112~07 +0~05 769 8,387 +464
Total Volume and Open Interest 13,964 65,971 -353
3-Mth Short Sterling(LIFFE)
Sep00 000822 93.69 93.70 93.68 93.70 unch 9,575 178,419 -3,394
Dec00 000822 93.59 93.60 93.56 93.59 +0.01 11,237 182,925 -2,543
Mar01 000822 93.56 93.58 93.53 93.57 +0.01 11,393 160,394 +1,190
Total Volume and Open Interest 41,375 832,983 -4,221
3-Mth Euribor(LIFFE)
Sep00 000822 95.015 95.055 95.010 95.045 +0.025 45,134 324,596 -594
Dec00 000822 94.645 94.685 94.630 94.680 +0.035 51,762 289,372 -2,398
Mar01 000822 94.575 94.630 94.565 94.620 +0.035 44,733 225,152 +4,771
Total Volume and Open Interest 193,881 1,318,698 +6,893
3-Mth Aus T-Bills(SFE)
Sep00 000822 93.45 93.47 93.45 93.46 -0.01 10,718 210,024 +0
Dec00 000822 93.30 93.32 93.30 93.32 unch 10,601 163,822 +0
Mar01 000822 93.25 93.27 93.25 93.27 unch 1,167 54,225 +0
Jun01 000822 93.25 93.26 93.24 93.26 unch 467 23,918 +0
Sep01 000822 93.26 93.26 93.26 93.26 unch 120 12,165 +0
Dec01 000822 93.26 93.26 93.26 93.26 +0.01 100 7,557 +0
Mar02 000822 93.24 93.25 93.24 93.25 +0.01 0 5,941 +0
Jun02 000822 93.20 93.23 93.20 93.23 unch 75 3,826 +0
Sep02 000822 93.21 93.21 93.21 93.21 -0.01 19 1,703 +0
Dec02 000822 93.21 93.21 93.21 93.21 -0.01 0 1,575 +0
Total Volume and Open Interest 23,276 489,147 +0
10-Year Aus T-Bonds(SFE)
Sep00 000822 93.75 93.76 93.71 93.73 -0.02 5,993 162,002 -701
Dec00 000822 93.77 93.77 93.77 93.77 +0.00 0 20 +0
Total Volume and Open Interest 5,993 162,022 -701
3-Year Aus T-Bonds(SFE)
Sep00 000822 93.63 93.66 93.62 93.66 +0.01 10,110 385,603 +0
Dec00 000822 93.65 93.65 93.65 93.65 +0.01 0 1,150 +0
Total Volume and Open Interest 10,110 386,753 +0
Gold(CMX)
Aug00 000822 272.5 274.5 272.5 273.5 -1.6 38 65 -11
Oct00 000822 275.5 276.0 275.1 275.4 -1.7 109 8,226 +57
Dec00 000822 278.3 279.1 277.9 278.3 -1.7 6,072 77,207 -406
Feb01 000822 280.6 280.9 280.6 280.9 -1.7 0 11,892 +0
Apr01 000822 283.5 283.5 283.5 283.5 -1.6 0 3,871 +0
Jun01 000822 286.0 286.0 286.0 286.0 -1.6 0 8,517 +0
Total Volume and Open Interest 6,219 129,509 -360
Silver(CMX)
Sep00 000822 485.0 486.0 483.5 484.8 -2.0 4,321 49,358 -1,474
Dec00 000822 491.5 492.5 490.5 491.4 -1.8 3,495 40,415 +1,743
Mar01 000822 497.5 498.5 495.5 497.3 -1.4 129 2,340 +47
May01 000822 500.1 500.1 500.1 500.1 -1.4 0 833 +0
Jul01 000822 503.0 503.0 503.0 503.0 -1.4 2 1,778 +2
Total Volume and Open Interest 7,951 99,949 +317
Platinum(NYM)
Oct00 000822 574.0 576.9 569.0 571.3 -0.3 300 8,716 +47
Jan01 000822 565.0 565.0 555.0 557.3 -2.3 0 751 +0
Total Volume and Open Interest 300 9,472 +47
Palladium(NYME)
Sep00 000822 742.50 742.50 739.15 739.15 -5.35 123 419 -106
Dec00 000822 745.00 745.00 735.00 738.15 -5.10 80 1,403 +20
Mar01 000822 733.15 733.15 733.15 733.15 -5.10 0 5 +0
Total Volume and Open Interest 203 1,827 -86
Copper(CMX)
Sep00 000822 85.40 85.90 85.20 85.75 +0.35 13,951 34,150 -4,590
Dec00 000822 86.30 86.95 86.20 86.80 +0.40 5,890 20,727 +1,871
Mar01 000822 86.10 86.45 86.10 86.40 +0.40 1,147 4,963 +419
May01 000822 86.00 86.40 86.00 86.20 +0.40 64 1,441 +39
Jul01 000822 85.90 86.00 85.90 86.00 +0.40 59 887 +40
Total Volume and Open Interest 22,504 75,441 -2,258
DJIA Index(CBOT)
Sep00 000822 11145 11242 11140 11200 +63 6,500 13,442 -74
Dec00 000822 11295 11375 11295 11349 +63 16 2,139 +10
Mar01 000822 11500 11515 11490 11500 +64 0 4 +0
Jun01 000822 11656 11656 11656 11656 +64 1 0 +0
Total Volume and Open Interest 5,251 15,655 +420
S & P 500(CME)
Sep00 000822 1506.50 1515.00 1503.00 1507.50 +0.70 38,429 365,019 -3,345
Dec00 000822 1528.50 1538.00 1526.80 1529.90 +0.70 8,444 18,414 +2,894
Mar01 000822 1554.60 1559.00 1551.10 1553.30 +0.70 42 1,422 +0
Jun01 000822 1577.10 1580.90 1574.90 1577.10 +0.70 5 1,280 +1
Total Volume and Open Interest 46,920 386,300 -450
S & P 500 E-Mini(Globex)
Sep00 000822 1507.00 1514.75 1503.00 1507.50 +0.75 47,849 47,944 +1,425
Dec00 000822 1529.25 1540.00 1525.25 1530.00 +0.75 11 67 +8
Total Volume and Open Interest 47,860 48,011 +1,433
NASDAQ 100(CME)
Sep00 000822 3870.00 3918.00 3835.00 3845.00 -11.50 13,245 33,321 +157
Dec00 000822 3907.00 3938.50 3907.00 3907.00 -11.50 0 102 +0
Mar01 000822 3968.00 3999.50 3968.00 3968.00 -11.50 0 4 +0
Total Volume and Open Interest 13,245 33,427 +157
NASDAQ 100 E-Mini(GLOBEX)
Sep00 000822 3858.5 3920.0 3833.5 3845.0 -11.5 37,864 32,796 +744
Dec00 000822 3907.0 3907.0 3907.0 3907.0 -11.5 1 17 +1
Total Volume and Open Interest 37,865 32,813 +745
NYSE Composite(NYBOT)
Sep00 000822 674.00 676.75 673.25 674.80 +0.60      
Dec00 000822 684.30 684.30 684.30 684.30 +0.35      
Mar01 000822 693.80 693.80 693.80 693.80 +0.10      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Sep00 000822 528.00 528.00 525.10 526.60 +1.10 560 13,075 -47
Dec00 000822 534.35 534.35 534.35 534.35 +0.90      
Mar01 000822 540.35 540.35 540.35 540.35 +0.90      
Total Volume and Open Interest 560 13,075 -47
Russell 2000(CME)
Sep00 000822 520.50 522.50 518.25 520.00 +2.25 1,587 11,630 +131
Dec00 000822 527.25 527.25 527.25 527.25 +2.20 200 100 +100
Mar01 000822 534.80 534.80 534.80 534.80 +2.20      
Total Volume and Open Interest 1,787 11,730 +231
Value Line(KCBT)
Sep00 000822 1140.50 1145.00 1140.00 1140.00 +1.00 7 208 +2
Total Volume and Open Interest 7 211 +2
Nikkei 225(CME)
Sep00 000822 16420 16500 16405 16450 +330 681 15,312 -118
Dec00 000822 16500 16500 16460 16460 +330 3 45 +2
Total Volume and Open Interest 684 15,357 -116
Nikkei 225(SIMEX)
Sep00 000822 16060 16470 15985 16410 +350 15,239 109,227 +2,570
Dec00 000822 16400 16400 16400 16400 +350 1 7,129 +0
Mar01 000822 16420 16420 16420 16420 +350 0 3,790 +0
Total Volume and Open Interest 15,240 120,561 +2,570
CAC 40(MATIF)
Aug00 000822 6580.0 6630.0 6545.0 6552.0 -34.0 27,817 238,199 -5,082
Sep00 000822 6622.0 6633.0 6550.0 6564.0 -36.5 5,737 117,999 +4,740
Oct00 000822 6599.0 6599.0 6599.0 6599.0 -27.0      
Total Volume and Open Interest 33,599 374,215 -342
DAX Index(EUREX)
Sep00 000822 7235.0 7311.0 7228.5 7274.0 +61.0 23,766 164,824 +1,220
Dec00 000822 7360.0 7395.5 7350.0 7364.5 +62.0 107 3,071 +49
Mar01 000822 7484.0 7486.0 7461.0 7463.0 +62.0 0 289 +3
Total Volume and Open Interest 23,873 168,184 +1,272
FT-SE 100(LIFFE)
Sep00 000822 6590.00 6632.00 6561.00 6600.00 +30.50 30,582 268,105 -13,599
Dec00 000822 6649.00 6682.00 6649.00 6682.00 +30.50 15,285 22,564 +15,278
Mar01 000822 6760.50 6760.50 6743.50 6743.50 +30.00 0 3,315 +0
Total Volume and Open Interest 45,867 293,984 +1,679
SPI 200(SFE)
Sep00 000822 3346.0 3384.0 3345.0 3382.0 +35.0 4,831 124,999 +0
Dec00 000822 3377.0 3407.0 3374.0 3407.0 +34.0 305 3,207 +0
Mar01 000822 3424.0 3424.0 3424.0 3424.0 +34.0 0 1,145 +0
Total Volume and Open Interest 5,136 129,525 +0
GSCI(CME)
Sep00 000822 238.25 238.55 232.80 233.05 -3.50 248 34,760 +105
Oct00 000822 232.50 235.50 232.50 232.50 -2.00 0 29 +0
Nov00 000822 231.00 233.50 231.00 231.00 -1.50      
Total Volume and Open Interest 248 34,789 +105
Bridge CRB Index(NYBOT)
Nov00 000822 223.30 223.30 221.10 221.30 -1.25 200 544 -18
Jan01 000822 221.80 221.80 221.80 221.80 -1.25 1 648 +1
Feb01 000822 221.50 221.60 220.80 220.80 -1.25 1 347 +1
Total Volume and Open Interest 134 1,539 -16
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

When have all 4 metals, (gold, silver, platinum, copper) normally begun to rally into the new year? Find out now with MRCI's New Metals Special Report! Contains 72 seasonal & spread trading strategies to help you navigate these markets into 2023 & beyond. https://bit.ly/3sSeeHf