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 Fri September 29, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov00 000929 497.50 498.00 490.00 490.50 -7.75 33,764 93,132 +1,140
Jan01 000929 507.00 508.00 500.25 501.00 -7.50 3,780 20,387 +1,266
Mar01 000929 517.50 517.50 510.00 510.25 -7.50 2,487 17,242 +653
May01 000929 524.50 525.00 517.50 518.00 -7.25 1,946 12,929 +392
Jul01 000929 530.00 532.00 525.00 525.75 -6.00 2,490 14,735 +506
Aug01 000929 528.00 528.00 524.50 524.50 -6.00 14 310 +6
Sep01 000929 527.00 527.00 527.00 527.00 -4.00 2 119 +0
Total Volume and Open Interest 45,019 162,668 +4,237
Soybean Meal(CBOT)
Oct00 000929 173.30 173.30 171.00 171.30 -2.30 6,796 11,224 -2,213
Dec00 000929 171.00 171.20 169.10 169.30 -2.30 12,903 59,781 +741
Jan01 000929 171.00 171.20 169.20 169.40 -2.40 1,937 12,968 +735
Mar01 000929 171.50 171.70 169.60 169.70 -2.40 1,851 8,975 +196
May01 000929 171.70 171.80 169.50 169.70 -2.40 1,615 5,993 +11
Jul01 000929 173.30 173.30 170.60 170.60 -2.90 291 3,991 -23
Aug01 000929 172.20 172.30 169.50 169.60 -3.40 149 847 +6
Sep01 000929 172.00 172.30 169.00 169.00 -3.50 24 361 -4
Total Volume and Open Interest 25,615 104,528 -504
Soybean Oil(CBOT)
Oct00 000929 15.55 15.63 15.38 15.49 -0.03 10,372 9,118 -1,099
Dec00 000929 15.95 16.04 15.75 15.78 -0.17 16,149 67,485 -1,437
Jan01 000929 16.25 16.25 16.03 16.04 -0.21 3,950 18,100 +107
Mar01 000929 16.65 16.70 16.45 16.45 -0.19 897 14,160 +324
May01 000929 17.03 17.05 16.85 16.85 -0.18 610 10,002 +256
Jul01 000929 17.36 17.36 17.20 17.20 -0.21 445 7,979 +193
Aug01 000929 17.44 17.55 17.32 17.32 -0.21 32 1,377 +22
Sep01 000929 17.67 17.75 17.41 17.41 -0.26 21 1,291 +21
Total Volume and Open Interest 32,693 133,838 -1,446
Canola(WCE)
Nov00 000929 262.0 262.0 260.1 260.8 -1.3 3,533 35,782 +1,208
Jan01 000929 267.6 269.0 266.6 268.7 +0.5 1,204 18,225 +496
Mar01 000929 273.2 273.6 272.5 273.2 -0.9 137 5,593 +30
May01 000929 279.0 279.0 278.0 278.0 -1.0 0 1,643 +0
Jul01 000929 283.7 285.0 283.6 285.0 -0.2 10 1,038 -5
Total Volume and Open Interest 4,884 62,578 +1,729
Corn(CBOT)
Nov00 000929 194.50 194.75 193.25 193.25 +1.25 109 3,141 -33
Dec00 000929 198.75 199.00 197.25 197.75 +1.50 44,000 204,216 -1,555
Jan01 000929 202.25 202.25 201.50 201.50 +1.50 122 630 -11
Mar01 000929 209.50 210.75 208.75 209.25 +1.50 6,908 80,415 +714
May01 000929 217.25 218.00 216.25 216.75 +1.75 1,045 23,104 +247
Jul01 000929 224.00 224.75 223.25 224.00 +1.75 2,183 31,890 +941
Total Volume and Open Interest 54,986 362,850 +442
Wheat(CBOT)
Dec00 000929 265.00 266.00 263.75 265.00 +5.75 15,360 102,270 -2,301
Mar01 000929 282.50 283.00 280.75 282.25 +5.75 3,745 26,870 -234
May01 000929 291.00 292.00 290.50 291.75 +5.50 415 1,730 +154
Jul01 000929 300.00 302.00 299.50 301.00 +5.25 891 12,260 +311
Sep01 000929 308.00 308.50 307.00 308.00 +4.50 5 181 +4
Total Volume and Open Interest 20,489 144,190 -2,036
Wheat(KCBT)
Dec00 000929 318.00 320.00 316.50 320.00 +9.25 11,145 58,711 -1,880
Mar01 000929 331.00 333.00 329.50 332.75 +8.25 2,178 18,925 +379
May01 000929 339.00 339.00 336.00 339.00 +8.00 96 2,095 +26
Jul01 000929 343.00 345.00 341.25 344.50 +7.50 934 3,889 +213
Sep01 000929 346.00 348.50 346.00 348.50 +7.00 20 63 +15
Total Volume and Open Interest 14,376 83,689 -1,245
Wheat(MGE)
Dec00 000929 321.00 325.00 321.00 324.50 +8.00 3,620 19,586 -32
Mar01 000929 335.00 338.25 335.00 337.75 +6.50 617 5,788 +137
May01 000929 345.50 345.50 343.25 345.25 +5.25 80 1,044 +12
Jul01 000929 351.00 353.00 351.00 353.00 +5.25 108 374 +35
Sep01 000929 359.50 359.50 359.50 359.50 +4.00 37 216 +30
Total Volume and Open Interest 4,465 27,050 +185
Oats(CBOT)
Dec00 000929 104.50 105.25 104.25 105.25 -0.75 963 10,680 +146
Mar01 000929 114.50 115.00 114.25 115.00 -0.50 320 2,050 +168
May01 000929 120.00 120.00 119.75 119.75 -0.50 0 200 +0
Jul01 000929 125.50 125.50 125.50 125.50 unch 2 104 +0
Total Volume and Open Interest 1,285 13,122 +314
Rough Rice(CBOT)
Nov00 000929 6.15 6.33 6.15 6.31 +0.20 381 2,644 -112
Jan01 000929 6.39 6.50 6.38 6.48 +0.18 151 2,654 +38
Mar01 000929 6.49 6.60 6.49 6.60 +0.13 36 690 +23
May01 000929 6.73 6.73 6.73 6.73 +0.08 8 166 -1
Total Volume and Open Interest 577 6,155 -145
Live Cattle(CME)
Oct00 000929 69.000 69.100 68.700 69.075 +0.225 6,364 34,239 -762
Dec00 000929 70.550 70.700 70.300 70.675 +0.150 4,516 49,274 +976
Feb01 000929 71.550 71.800 71.425 71.750 +0.250 1,016 20,896 +427
Apr01 000929 73.150 73.300 73.000 73.275 +0.150 867 12,021 +263
Jun01 000929 70.375 70.500 70.300 70.375 unch 744 5,062 +410
Aug01 000929 70.525 70.700 70.400 70.400 -0.025 68 3,061 -9
Total Volume and Open Interest 13,619 125,437 +1,280
Feeder Cattle(CME)
Oct00 000929 86.375 86.700 86.275 86.650 +0.175 758 4,968 -44
Nov00 000929 87.125 87.350 87.000 87.325 +0.100 733 4,765 +158
Jan01 000929 88.100 88.250 88.000 88.225 +0.025 542 4,277 +319
Mar01 000929 87.900 87.950 87.775 87.950 -0.025 106 1,850 +50
Apr01 000929 87.850 88.000 87.850 88.000 unch 103 656 +60
May01 000929 87.950 87.975 87.850 87.950 -0.025 73 955 +24
Aug01 000929 88.000 88.275 88.000 88.275 unch 16 220 +4
Total Volume and Open Interest 2,604 18,716 +458
Lean Hogs(CME)
Oct00 000929 58.050 58.625 57.950 58.350 +0.725 3,165 11,218 +493
Dec00 000929 54.125 54.325 53.825 54.200 +0.325 4,179 20,582 +1,651
Feb01 000929 54.200 54.500 53.950 54.375 +0.250 805 6,091 +392
Apr01 000929 52.450 52.750 52.200 52.275 -0.100 278 2,263 -18
Jun01 000929 58.925 59.200 58.550 58.750 -0.175 63 818 +4
Jul01 000929 57.000 57.600 56.900 56.900 -0.100 10 236 +3
Aug01 000929 54.925 54.925 54.625 54.625 -0.325 2 154 +1
Oct01 000929 47.250 47.400 46.700 46.700 -0.400 0 133 +0
Total Volume and Open Interest 8,502 41,507 +2,526
Pork Bellies(CME)
Feb01 000929 66.850 67.025 64.600 65.550 -0.575 828 1,611 -143
Mar01 000929 66.150 66.150 64.500 66.100 -0.050 33 66 +21
May01 000929 67.450 67.450 66.400 66.400 -1.000 6 11 +2
Jul01 000929 67.800 67.800 65.700 65.700 -1.500 1 5 +0
Aug01 000929 68.600 68.600 68.600 68.600 unch 0 3 +0
Total Volume and Open Interest 868 1,696 -120
Cocoa(NYBOT)
Dec00 000929 788 807 781 797 +3 2,891 48,264 -230
Mar01 000929 820 839 815 828 +3 432 19,617 +29
May01 000929 846 862 840 851 +3 27 11,608 +10
Jul01 000929 866 874 866 874 +2 29 8,251 +22
Sep01 000929 884 897 884 897 unch 140 7,930 +69
Dec01 000929 940 940 930 930 unch 34 10,674 +10
Mar02 000929 964 964 964 964 unch 157 9,615 +0
Total Volume and Open Interest 3,800 125,655 -89
Coffee "C"(NYBOT)
Dec00 000929 79.20 84.40 77.80 83.00 +3.15 2,795 29,043 -145
Mar01 000929 83.70 88.50 82.60 87.75 +3.25 971 6,402 +17
May01 000929 86.50 91.50 86.00 90.50 +3.15 215 2,513 +132
Jul01 000929 89.75 93.50 88.75 93.35 +3.15 74 958 +8
Sep01 000929 91.00 96.20 91.00 96.20 +3.15 32 1,673 +20
Dec01 000929 95.30 100.20 95.30 100.20 +2.90 12 446 +11
Total Volume and Open Interest 4,099 41,035 +43
Orange Juice(NYBOT)
Nov00 000929 70.90 71.50 70.75 71.45 +0.65 988 17,090 -234
Jan01 000929 73.40 73.80 72.90 73.70 +0.70 676 6,700 +154
Mar01 000929 76.10 76.30 75.90 76.10 +0.45 126 5,915 +25
May01 000929 77.80 77.80 77.80 77.80 +0.20 16 758 -6
Jul01 000929 79.95 79.95 79.95 79.95 +0.35 20 364 +10
Total Volume and Open Interest 2,576 31,238 -51
Sugar #11(NYBOT)
Oct00 000929 9.88 9.95 9.60 9.77 -0.06 9,905 7,480 -2,006
Mar01 000929 9.44 9.49 9.33 9.45 -0.01 13,654 87,275 +153
May01 000929 8.98 9.00 8.90 8.92 -0.06 1,428 12,596 +251
Jul01 000929 8.49 8.49 8.37 8.41 -0.08 1,922 17,392 -160
Oct01 000929 8.25 8.30 8.20 8.23 -0.07 197 14,495 +10
Total Volume and Open Interest 27,196 145,879 -1,729
London Cocoa(LCE)
Sep00 000914 624 625 622 622 +7 7,710 1,964 -6,069
Dec00 000929 605 611 598 611 +8 1,209 55,605 -395
Mar01 000929 623 632 618 631 +8 1,172 46,566 +691
May01 000929 641 648 637 648 +8 166 22,991 +15
Jul01 000929 655 663 653 663 +8 126 8,528 +86
Sep01 000929 667 679 666 677 +8 116 17,197 -32
Dec01 000929 694 704 694 704 +8 41 5,343 -31
Total Volume and Open Interest 3,439 185,394 +334
London Coffee(LCE)
Sep00 000929 771.00 786.00 771.00 786.00 +8.00 25 47 -14
Nov00 000929 783.00 790.00 775.00 786.00 +3.00 2,226 29,900 -276
Jan01 000929 790.00 800.00 783.00 797.00 +6.00 1,410 13,642 +552
Mar01 000929 803.00 813.00 796.00 810.00 +7.00 342 5,571 -121
May01 000929 816.00 828.00 813.00 828.00 +8.00 352 2,794 +89
Jul01 000929 832.00 846.00 832.00 846.00 +7.00 179 671 +94
Total Volume and Open Interest 4,534 52,916 +324
London Sugar(LCE)
Oct00 000915 263.50 264.00 252.00 262.70 -0.90 2,117 1,120 -1,892
Dec00 000929 249.50 253.30 248.60 253.30 +3.60 852 15,813 +58
Mar01 000929 248.70 251.00 247.00 250.00 +1.30 636 14,209 +413
May01 000929 245.30 246.50 244.00 246.50 +1.30 4 3,357 +0
Aug01 000929 240.50 241.50 239.30 241.50 +1.10 2 3,869 +1
Total Volume and Open Interest 1,498 39,545 +472
Cotton(NYBOT)
Oct00 000929 63.00 63.20 62.25 62.25 -0.21 16 635 -309
Dec00 000929 62.75 63.40 62.20 62.53 unch 5,883 40,536 -651
Mar01 000929 64.60 65.10 64.00 64.30 unch 960 11,611 +113
May01 000929 65.20 65.45 64.62 64.95 +0.08 833 8,390 +184
Jul01 000929 65.50 65.50 65.50 65.50 +0.05 154 3,379 +27
Oct01 000929 62.70 62.70 62.70 62.70 unch 20 631 +0
Total Volume and Open Interest 7,990 69,231 -620
Lumber(CME)
Nov00 000929 225.5 231.4 224.8 230.1 +3.5 493 2,523 +21
Jan01 000929 239.2 243.9 238.8 242.7 +2.0 107 819 -1
Mar01 000929 251.0 253.1 251.0 252.1 +0.3 61 453 +2
May01 000929 258.5 258.5 257.3 257.3 +0.7 2 99 +0
Total Volume and Open Interest 664 3,975 +22
Crude Oil(NYM)
Nov00 000929 30.70 30.95 30.35 30.84 +0.50 77,513 123,641 -4,017
Dec00 000929 30.65 30.82 30.32 30.71 +0.37 49,622 77,384 -1,848
Jan01 000929 30.50 30.65 30.22 30.54 +0.31 11,340 35,568 +2,237
Feb01 000929 30.18 30.45 30.07 30.34 +0.31 6,554 17,789 +1,556
Mar01 000929 30.05 30.15 29.90 30.10 +0.31 3,853 17,640 +129
Apr01 000929 29.65 29.95 29.65 29.83 +0.31 2,174 11,006 -22
May01 000929 29.49 29.55 29.45 29.55 +0.31 559 9,716 +185
Jun01 000929 29.15 29.30 29.05 29.26 +0.31 845 29,358 +200
Jul01 000929 28.77 28.97 28.73 28.94 +0.31 194 8,390 +47
Aug01 000929 28.67 28.67 28.62 28.62 +0.31 784 6,798 +469
Total Volume and Open Interest 161,521 454,422 +363
Heating Oil(NYM)
Oct00 000929 92.40 93.20 91.00 92.40 +1.34 16,579 10,693 -5,248
Nov00 000929 92.35 93.50 91.45 92.56 +1.24 20,027 49,008 +1,870
Dec00 000929 92.00 93.05 91.25 92.16 +1.09 10,223 36,635 +1,200
Jan01 000929 91.30 92.20 91.00 91.36 +0.94 5,432 27,675 -264
Feb01 000929 89.50 90.10 88.95 89.21 +0.84 2,940 20,117 +77
Mar01 000929 85.50 86.20 85.10 85.26 +0.79 1,873 14,054 +411
Apr01 000929 82.35 83.00 81.91 81.91 +0.74 359 7,669 +221
May01 000929 79.32 80.00 79.16 79.16 +0.74 427 4,083 +151
Jun01 000929 77.20 78.25 77.20 77.31 +0.74 303 5,218 +211
Jul01 000929 76.50 77.25 76.36 76.36 +0.74 327 1,584 +216
Total Volume and Open Interest 59,743 183,600 -336
Unleaded Gas(NYM)
Oct00 000929 88.25 88.25 84.50 86.94 +0.20 21,584 8,969 -4,075
Nov00 000929 85.50 86.00 83.60 84.65 +0.20 17,031 29,273 +1,291
Dec00 000929 83.00 84.20 82.60 83.45 +0.45 2,216 9,910 -684
Jan01 000929 81.50 83.00 81.40 82.80 +0.70 468 3,425 +215
Feb01 000929 82.90 82.90 82.40 82.80 +0.95 256 5,137 +79
Mar01 000929 84.00 84.00 83.25 83.25 +1.05 177 3,864 +55
Apr01 000929 87.35 88.50 87.35 88.20 +1.05 1,004 5,299 +406
May01 000929 87.40 87.70 87.40 87.50 +1.05 281 2,993 +10
Total Volume and Open Interest 44,270 77,075 -1,500
Natural Gas(NYM)
Nov00 000929 5.280 5.290 5.130 5.186 +0.062 43,663 51,122 -3,229
Dec00 000929 5.380 5.385 5.220 5.281 +0.050 15,035 38,038 -2,473
Jan01 000929 5.350 5.360 5.200 5.256 +0.034 7,445 30,421 -1,147
Feb01 000929 5.100 5.120 4.960 5.026 +0.055 2,338 20,908 +461
Mar01 000929 4.840 4.850 4.730 4.778 +0.051 2,136 24,944 +385
Apr01 000929 4.600 4.600 4.500 4.530 +0.045 2,576 16,759 +838
May01 000929 4.520 4.520 4.430 4.455 +0.045 952 15,511 +271
Jun01 000929 4.510 4.510 4.415 4.440 +0.045 635 16,043 -31
Total Volume and Open Interest 93,447 355,711 -4,656
Brent Crude Oil(IPE)
Nov00 000929 29.47 30.00 29.35 29.84 +0.58 35,643 60,091 -3,729
Dec00 000929 29.76 30.08 29.56 30.00 +0.42 23,776 68,726 +921
Jan01 000929 29.50 29.90 29.42 29.80 +0.39 7,450 31,667 +467
Feb01 000929 29.23 29.50 29.23 29.50 +0.39 1,862 14,809 +185
Mar01 000929 28.90 29.15 28.75 29.12 +0.38 1,161 10,859 +32
Apr01 000929 28.68 28.75 28.51 28.75 +0.39 1,867 9,824 +656
May01 000929 28.33 28.40 28.22 28.40 +0.42 762 4,819 +295
Jun01 000929 28.00 28.05 27.95 28.05 +0.44 327 13,329 -468
Total Volume and Open Interest 74,169 251,350 -1,146
Gas Oil(IPE)
Oct00 000929 285.25 288.00 282.50 287.75 +1.50 10,964 29,155 -1,683
Nov00 000929 277.50 284.50 277.50 283.25 +1.00 7,633 28,188 -833
Dec00 000929 276.50 278.75 276.50 278.00 -0.75 5,088 23,055 +21
Jan01 000929 274.00 274.75 272.00 273.50 -1.50 2,107 12,702 -109
Feb01 000929 267.50 267.50 266.00 266.75 -1.50 785 5,977 -31
Mar01 000929 259.50 259.50 258.25 258.75 -1.75 350 5,680 +250
Apr01 000929 251.75 251.75 251.75 251.75 -2.00 20 3,189 +20
May01 000929 245.00 245.50 245.00 245.50 -1.75 0 547 +0
Total Volume and Open Interest 27,407 119,401 -2,415
US Dollar Index(NYBOT)
Dec00 000929 113.13 113.72 112.75 113.00 -0.17 900 4,108 -98
Mar01 000929 112.80 112.80 112.79 112.79 -0.17 298 6,119 -98
Jun01 000929 112.58 112.58 112.58 112.58 -0.17 298 6,119 -98
Total Volume and Open Interest 900 6,119 -98
Australian Dollar(IMM)
Dec00 000929 54.15 54.36 53.85 54.31 -0.57 74 23,190 -15
Mar01 000929 54.05 54.35 54.05 54.33 -0.57 3 340 -4
Jun01 000929 54.35 54.35 54.35 54.35 -0.57 0 6 +0
Total Volume and Open Interest 77 23,536 -19
British Pound(IMM)
Dec00 000929 147.02 148.20 146.94 147.70 +1.16 3,449 31,511 -245
Mar01 000929 147.80 148.30 147.44 147.92 +1.16 62 66 +12
Jun01 000929 148.14 148.14 148.14 148.14 +1.18 2 2 +0
Total Volume and Open Interest 3,270 31,579 -233
Canadian Dollar(IMM)
Dec00 000929 66.54 66.68 66.41 66.60 -0.16 11,308 68,587 +2,455
Mar01 000929 66.75 66.85 66.60 66.76 -0.16 217 1,438 +114
Jun01 000929 66.90 67.00 66.85 66.92 -0.16 213 372 +50
Sep01 000929 67.09 67.09 67.08 67.08 -0.16 37 64 +16
Total Volume and Open Interest 11,775 70,474 +2,635
Japanese Yen(IMM)
Dec00 000929 93.53 94.06 93.44 93.73 -0.53 7,427 43,553 -152
Mar01 000929 94.95 95.18 94.95 95.17 -0.53 0 203 +0
Jun01 000929 96.61 96.61 96.61 96.61 -0.53 0 7 +0
Total Volume and Open Interest 7,427 43,865 -152
Swiss Franc(IMM)
Dec00 000929 57.85 58.46 57.83 58.28 +0.07 910 41,955 -13
Mar01 000929 58.25 58.71 58.25 58.71 +0.07 0 45 -1
Jun01 000929 59.13 59.13 59.13 59.13 +0.07 1 2 +0
Total Volume and Open Interest 5,296 42,002 -14
EuroFX(IMM)
Dec00 000929 87.93 88.83 87.86 88.54 +0.03 10,002 66,839 +531
Mar01 000929 89.12 89.12 88.35 88.90 +0.03 59 788 -6
Total Volume and Open Interest 10,061 67,627 +525
Mexican Peso(IMM)
Sep00 000918 10630.0 10630.0 10600.0 10600.0 -30.0 321 5,537 -299
Dec00 000929 10310.0 10363.0 10300.0 10345.0 -3.0 2,191 6,712 -85
Total Volume and Open Interest 2,191 10,510 -85
30-Year T-Bonds(CBOT)
Dec00 000929 98~20 98~31 98~16 98~21 +0~04 149,867 369,505 -498
Mar01 000929 98~17 98~29 98~17 98~20 +0~05 30 1,754 +20
Jun01 000929 98~18 98~18 98~18 98~18 +0~05 0 82 +0
Total Volume and Open Interest 149,897 371,400 -4,998
Municipal Bonds(CBOT)
Dec00 000929 97~25 98~07 97~25 97~28 +0~03 799 19,823 -51
Total Volume and Open Interest 799 19,823 -51
10-Year T-Notes(CBOT)
Dec00 000929 100~050 100~145 100~050 100~070 +0~035 141,493 537,939 +8,472
Mar01 000929 100~095 100~140 100~075 100~075 +0~030 58 4,584 +359
Total Volume and Open Interest 141,551 542,524 -2,174
5-Year T-Notes(CBOT)
Dec00 000929 100~150 100~225 100~150 100~175 +0~040 36,026 371,295 +2,319
Mar01 000929 100~170 100~170 100~170 100~170 +0~035 0 7 +0
Total Volume and Open Interest 36,026 371,302 +2,319
2 Year T-Notes(CBOT)
Dec00 000929 100~000 100~009 100~000 100~000 +0~003 2,170 53,789 +288
Total Volume and Open Interest 2,185 53,804 +150
3-Mth T-Bills(IMM)
Dec00 000929 93.92 93.92 93.92 93.92 +0.03 33 1,125 +26
Total Volume and Open Interest 33 1,133 +26
Eurodollars(IMM)
Dec00 000929 93.265 93.280 93.255 93.260 +0.015 55,424 591,563 -1,094
Mar01 000929 93.450 93.485 93.435 93.460 +0.030 67,181 546,583 +752
Jun01 000929 93.485 93.535 93.480 93.515 +0.050 63,101 323,620 +3,146
Sep01 000929 93.505 93.555 93.500 93.535 +0.055 53,617 307,241 +9,258
Dec01 000929 93.430 93.480 93.430 93.460 +0.060 23,396 204,483 +1,956
Mar02 000929 93.480 93.530 93.480 93.510 +0.055 23,088 175,922 +3,462
Jun02 000929 93.445 93.495 93.445 93.475 +0.055 13,308 128,101 +1,697
Sep02 000929 93.420 93.465 93.420 93.445 +0.055 9,436 100,509 +662
Dec02 000929 93.335 93.365 93.335 93.355 +0.055 7,688 81,973 -643
Mar03 000929 93.390 93.415 93.375 93.395 +0.050 7,162 75,872 -7
Jun03 000929 93.345 93.380 93.345 93.360 +0.050 4,701 53,133 +22
Sep03 000929 93.305 93.345 93.305 93.330 +0.050 6,587 55,408 -995
Total Volume and Open Interest 364,249 3,038,732 +20,110
3-Mth Euro-Yen(IMM)
Sep00 000915 99.61 99.62 99.61 99.62 +0.01 2,896 14,137 +1,269
Dec00 000929 99.46 99.47 99.46 99.47 +0.01 1,576 13,675 +437
Mar01 000929 99.48 99.48 99.48 99.48 +0.02 2,093 16,093 +711
Jun01 000929 99.43 99.43 99.43 99.43 +0.01 1,095 6,572 +457
Sep01 000929 99.34 99.34 99.34 99.34 +0.01 585 9,497 +534
Dec01 000929 99.22 99.22 99.22 99.22 +0.01 410 5,177 -219
Mar02 000929 99.17 99.17 99.16 99.16 +0.02 18 2,744 -13
Jun02 000929 99.06 99.06 99.06 99.06 +0.01 0 686 +0
Sep02 000929 98.92 98.92 98.92 98.92 unch 0 36 +0
Dec02 000929 98.75 98.75 98.75 98.75 unch 0 30 +0
Total Volume and Open Interest 5,777 54,510 +1,907
3-Mth Euro-Yen(SIMEX)
Dec00 000929 99.46 99.46 99.46 99.46 -0.01 5,182 101,873 -2,353
Mar01 000929 99.47 99.48 99.46 99.48 +0.01 7,261 111,546 -2,050
Jun01 000929 99.42 99.43 99.41 99.43 unch 3,331 89,239 -3,775
Sep01 000929 99.32 99.34 99.32 99.34 +0.01 100 66,242 -155
Dec01 000929 99.20 99.22 99.20 99.22 +0.01 2,400 29,344 +47
Mar02 000929 99.16 99.17 99.16 99.17 +0.00 1,041 16,012 -736
Jun02 000929 99.06 99.06 99.06 99.06 +0.00 3 7,204 -431
Sep02 000929 98.92 98.92 98.92 98.92 +0.01 0 4,388 +0
Total Volume and Open Interest 19,320 434,788 -9,451
German Euro-Bund(EUREX)
Dec00 000929 105.04 105.37 104.89 105.30 +0.18 523,845 676,077 -39,218
Mar01 000929 105.10 105.42 105.10 105.38 +0.18 959 7,477 +617
Jun01 000929 105.18 105.18 105.18 105.18 +0.18 0 457 +385
Total Volume and Open Interest 524,804 684,011 -38,216
German Euro-Bobl(EUREX)
Dec00 000929 103.26 103.44 103.22 103.38 +0.06 191,289 414,538 +19,500
Mar01 000929 103.12 103.19 102.98 103.19 +0.09 1,010 1,817 -2,327
Jun01 000929 102.96 102.96 102.96 102.96 +0.09      
Total Volume and Open Interest 192,299 416,355 +17,173
Long Gilt(LIFFE)
Dec00 000929 112~15 113~11 112~13 113~07 +0~24 20,507 72,173 +137
Mar01 000929 112~30 112~30 112~30 112~30 +0~24      
Total Volume and Open Interest 20,553 72,173 +137
3-Mth Short Sterling(LIFFE)
Dec00 000929 93.77 93.79 93.76 93.79 +0.03 14,582 194,036 -1,514
Mar01 000929 93.77 93.79 93.76 93.79 +0.03 14,903 184,794 -2,052
Jun01 000929 93.75 93.78 93.75 93.77 +0.03 4,522 92,860 -80
Total Volume and Open Interest 45,491 761,547 -3,374
3-Mth Euribor(LIFFE)
Dec00 000929 94.815 94.850 94.810 94.840 +0.015 56,101 327,058 -3,189
Mar01 000929 94.840 94.870 94.825 94.860 +0.010 39,692 250,652 -7,337
Jun01 000929 94.805 94.850 94.795 94.845 +0.025 21,772 155,260 +238
Total Volume and Open Interest 149,924 1,216,708 -8,142
3-Mth Aus T-Bills(SFE)
Dec00 000929 93.39 93.40 93.37 93.40 +0.01 7,685 190,216 +306
Mar01 000929 93.39 93.42 93.38 93.41 +0.01 1,733 75,750 -1,248
Jun01 000929 93.43 93.45 93.42 93.44 unch 975 32,673 -1,371
Sep01 000929 93.45 93.48 93.45 93.48 +0.02 649 17,361 +495
Dec01 000929 93.44 93.46 93.44 93.46 +0.02 24 8,999 -65
Mar02 000929 93.44 93.45 93.44 93.45 +0.01 10 6,698 -15
Jun02 000929 93.44 93.44 93.43 93.43 -0.01 10 4,692 +0
Sep02 000929 93.42 93.43 93.42 93.43 +0.01 0 3,106 -16
Dec02 000929 93.41 93.41 93.40 93.40 +0.01 10 1,754 +0
Mar03 000929 93.37 93.37 93.37 93.37 +0.01 10 1,298 +10
Total Volume and Open Interest 11,106 345,808 -1,904
10-Year Aus T-Bonds(SFE)
Dec00 000929 93.78 93.82 93.78 93.81 +0.01 4,753 94,948 +1,814
Mar01 000929 93.80 93.80 93.80 93.80 -0.01      
Total Volume and Open Interest 4,753 94,948 +1,814
3-Year Aus T-Bonds(SFE)
Dec00 000929 93.78 93.81 93.78 93.79 unch 9,942 168,673 -1,890
Mar01 000929 93.76 93.76 93.76 93.76 unch      
Total Volume and Open Interest 9,942 168,673 -1,890
Gold(CMX)
Oct00 000929 273.6 273.7 272.0 273.6 -2.0 3,511 2,950 -401
Dec00 000929 276.6 277.8 275.5 276.9 -2.0 28,259 78,636 -1,388
Feb01 000929 280.0 280.0 278.0 279.6 -2.0 514 14,984 -8
Apr01 000929 282.2 282.2 282.2 282.2 -2.0 73 3,860 +14
Jun01 000929 284.7 284.7 284.7 284.7 -2.1 612 8,707 -1
Aug01 000929 287.2 287.2 287.2 287.2 -2.1 0 2,349 +0
Total Volume and Open Interest 33,099 126,269 -1,754
Silver(CMX)
Dec00 000929 497.5 497.5 491.5 494.8 -5.4 6,461 59,069 -660
Mar01 000929 503.0 503.0 498.0 500.9 -5.1 53 2,791 -19
May01 000929 506.0 506.5 503.0 504.2 -5.1 8 1,235 +5
Jul01 000929 507.0 507.4 507.0 507.4 -5.1 0 1,716 +0
Sep01 000929 510.4 510.4 510.4 510.4 -5.1 0 2,961 +1
Total Volume and Open Interest 6,534 72,528 -716
Platinum(NYM)
Oct00 000929 578.0 582.0 573.0 578.8 +0.1 1,349 726 -512
Jan01 000929 566.0 572.0 562.0 566.8 +0.1 1,636 7,927 +436
Apr01 000929 556.8 556.8 556.8 556.8 +0.1 1 1 +0
Total Volume and Open Interest 2,986 8,659 -76
Palladium(NYME)
Dec00 000929 707.00 716.00 707.00 714.85 +6.85 53 1,236 -11
Mar01 000929 714.65 714.65 714.65 714.65 +6.65 0 556 +0
Total Volume and Open Interest 53 1,792 -11
Copper(CMX)
Dec00 000929 92.25 92.70 91.90 92.05 +0.15 7,336 54,415 +790
Mar01 000929 92.20 92.60 91.90 92.00 +0.05 139 6,377 -32
May01 000929 92.20 92.20 91.70 91.70 unch 3 1,669 +1
Jul01 000929 91.50 91.50 91.20 91.20 -0.05 4 1,400 +3
Sep01 000929 91.20 91.20 90.70 90.70 -0.20 3 711 +3
Total Volume and Open Interest 8,397 82,665 +202
DJIA Index(CBOT)
Sep00 000914 11215 11234 11075 11100 -95 2,846 7,742 -731
Dec00 000929 10880 10915 10760 10773 -174 12,557 11,565 -299
Mar01 000929 10994 11015 10918 10918 -174 16 24 -1
Jun01 000929 11066 11066 11066 11066 -174 1 1 +1
Total Volume and Open Interest 12,574 11,596 -299
S & P 500(CME)
Dec00 000929 1469.50 1473.00 1453.50 1453.70 -22.30 70,776 390,154 +2,750
Mar01 000929 1490.00 1490.00 1475.50 1475.50 -22.50 92 2,453 +111
Jun01 000929 1498.80 1498.80 1497.20 1497.20 -22.40 4 1,383 +6
Sep01 000929 1522.10 1522.10 1519.20 1519.20 -22.90 6 251 -6
Total Volume and Open Interest 70,878 394,256 +2,861
S & P 500 E-Mini(Globex)
Dec00 000929 1473.00 1473.25 1453.75 1453.75 -22.25 84,280 33,990 +2,725
Mar01 000929 1486.00 1492.50 1475.50 1475.50 -22.50 0 6 +0
Total Volume and Open Interest 84,280 33,996 +2,725
NASDAQ 100(CME)
Dec00 000929 3725.00 3742.00 3608.00 3621.00 -135.00 26,711 28,875 -312
Mar01 000929 3681.00 3681.00 3670.00 3681.00 -137.00 5 44 +5
Jun01 000929 3729.00 3729.00 3718.00 3729.00 -137.00      
Total Volume and Open Interest 26,716 28,919 -307
NASDAQ 100 E-Mini(GLOBEX)
Dec00 000929 3730.0 3742.5 3608.0 3621.0 -137.0 61,459 22,409 +2,110
Mar01 000929 3681.0 3681.0 3681.0 3681.0 -137.0 3 0 +0
Total Volume and Open Interest 61,462 22,409 +2,110
NYSE Composite(NYBOT)
Dec00 000929 674.50 676.50 669.50 670.00 -5.15      
Mar01 000929 679.50 679.50 679.50 679.50 -5.15      
Jun01 000929 689.00 689.00 689.00 689.00 -5.15      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Dec00 000929 548.00 549.50 542.00 545.30 -4.20 397 14,809 +276
Mar01 000929 551.30 551.30 551.30 551.30 -4.20 0 1 +0
Jun01 000929 560.80 560.80 560.80 560.80 -4.20 0 1 +0
Total Volume and Open Interest 397 14,811 +276
Russell 2000(CME)
Dec00 000929 527.00 531.00 523.00 527.40 -2.35 1,351 12,391 +720
Mar01 000929 534.90 534.90 534.90 534.90 -2.35      
Jun01 000929 542.45 542.45 542.45 542.45 -2.35      
Total Volume and Open Interest 1,351 12,391 +720
Value Line(KCBT)
Dec00 000929 1148.00 1151.00 1145.00 1147.00 -6.15 122 228 +5
Total Volume and Open Interest 122 229 +5
Nikkei 225(CME)
Dec00 000929 15700 15740 15675 15730 -145 1,347 13,002 +462
Mar01 000929 15760 15760 15740 15760 -145 0 9 +0
Total Volume and Open Interest 1,347 13,011 +462
Nikkei 225(SIMEX)
Dec00 000929 15830 15930 15755 15775 +80 8,863 86,826 +935
Mar01 000929 15790 15790 15790 15790 +80 0 3,795 +0
Jun01 000929 15780 15780 15780 15780 +80 0 405 +0
Total Volume and Open Interest 8,863 91,031 +935
CAC 40(MATIF)
Sep00 000929 6356.0 6372.0 6265.0 6300.0 -64.0 110,299 0 +0
Oct00 000929 6380.0 6394.0 6258.0 6258.0 -122.0 70,111 0 +0
Nov00 000929 6327.5 6327.5 6318.5 6318.5 -41.0 287 0 +0
Total Volume and Open Interest 186,232    
DAX Index(EUREX)
Dec00 000929 6895.0 6956.0 6841.5 6874.0 -39.0 31,339 147,723 -377
Mar01 000929 6999.0 7041.0 6946.0 6963.5 -38.0 1,384 2,341 +253
Jun01 000929 7108.5 7108.5 7026.0 7044.0 -37.0 1,150 1,053 +29
Total Volume and Open Interest 33,873 151,117 -95
FT-SE 100(LIFFE)
Dec00 000929 6315.50 6370.00 6297.50 6336.50 -5.50 42,558 247,703 +2,383
Mar01 000929 6387.50 6399.00 6374.00 6393.50 -5.50 0 6,255 +0
Jun01 000929 6470.00 6483.50 6438.00 6462.50 -5.50 0 1,103 +0
Total Volume and Open Interest 42,523 255,061 +2,383
SPI 200(SFE)
Sep00 000929 3300.0 3310.0 3279.0 3298.0 -3.0 14,762 160,229 +1,335
Dec00 000929 3325.0 3341.0 3311.0 3318.0 -14.0 13,783 98,696 +11,855
Mar01 000929 3345.0 3345.0 3343.0 3343.0 -9.0 4 1,283 +0
Total Volume and Open Interest 28,549 260,382 +13,190
GSCI(CME)
Oct00 000929 237.50 238.15 236.05 237.30 +2.80 563 33,468 -154
Nov00 000929 237.50 237.50 237.50 237.50 +2.50 2 0 -1
Dec00 000929 238.20 238.20 238.20 238.20 +2.70 0 3 +0
Total Volume and Open Interest 567 33,471 -155
Bridge CRB Index(NYBOT)
Nov00 000929 225.40 226.50 224.70 225.75 +0.30 76 550 +13
Jan01 000929 226.30 226.30 225.75 225.75 +0.30 7 662 -2
Feb01 000929 223.40 224.80 223.40 224.25 +0.30 1 351 +0
Total Volume and Open Interest 84 1,566 +11
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

Most quote charts don't cover this period on their long-term charts...  Amazing, the dollar went from 85 area in 1979-1980 to 164 area in early 1985..
Dollar index just traded at 110.25: https://mrci.com/pdf/dxc.pdf