MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon January 03, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan00 000103 464.00 466.00 455.75 456.50 -5.25 13,934 13,916 -3,555
Mar00 000103 472.50 474.00 463.25 464.50 -5.25 21,449 58,472 +718
May00 000103 482.00 482.00 471.00 471.75 -6.25 1,687 24,780 +572
Jul00 000103 487.50 488.00 477.50 478.50 -6.50 3,025 23,882 -253
Aug00 000103 488.00 488.00 478.50 478.50 -6.50 67 2,434 +39
Sep00 000103 489.50 489.50 480.00 480.50 -6.25 27 680 +3
Nov00 000103 495.00 496.00 485.50 486.50 -6.00 1,289 10,227 +254
Total Volume and Open Interest 41,481 134,425 -2,221
Soybean Meal(CBOT)
Jan00 000103 147.80 148.00 145.50 146.40 -0.30 2 10,410 -989
Mar00 000103 147.90 148.20 145.70 146.70 -0.10 6,368 31,427 +295
May00 000103 148.50 148.50 146.00 146.30 -0.90 903 20,929 +206
Jul00 000103 150.00 150.00 147.20 147.50 -0.80 973 16,676 +74
Aug00 000103 148.10 148.10 147.20 147.20 -0.80 124 5,439 +45
Sep00 000103 150.00 150.00 147.20 147.20 -1.10 49 3,120 +12
Oct00 000103 149.50 149.70 147.30 147.30 -0.80 14 1,875 +4
Dec00 000103 152.50 153.00 150.70 150.80 -1.00 590 6,748 +120
Total Volume and Open Interest 9,023 96,632 -233
Soybean Oil(CBOT)
Jan00 000103 15.90 15.90 15.43 15.44 -0.31 9,819 10,615 -4,200
Mar00 000103 16.10 16.10 15.67 15.70 -0.32 12,681 53,022 -1,508
May00 000103 16.38 16.38 16.01 16.02 -0.30 907 23,579 +183
Jul00 000103 16.70 16.70 16.32 16.32 -0.31 736 19,837 +46
Aug00 000103 16.80 16.80 16.45 16.45 -0.31 54 4,590 +24
Sep00 000103 16.60 16.60 16.60 16.60 -0.31 70 2,847 +70
Oct00 000103 16.80 16.80 16.75 16.75 -0.31 40 3,174 +40
Dec00 000103 17.35 17.35 17.02 17.04 -0.35 755 13,494 +355
Total Volume and Open Interest 25,212 132,060 -4,857
Canola(WCE)
Jan00 000103 255.5 255.5 251.4 251.7 -2.3 1,282 4,159 -1,459
Mar00 000103 260.0 260.5 256.5 256.9 -2.1 2,354 33,216 -264
May00 000103 263.9 263.9 260.5 260.7 -2.3 375 8,269 -421
Jul00 000103 267.0 267.0 264.7 265.0 -2.0 250 8,584 +115
Aug00 000103 267.9 267.9 267.9 267.9 -2.1 0 450 +0
Total Volume and Open Interest 4,271 55,837 -2,019
Corn(CBOT)
Mar00 000103 205.50 205.75 200.50 200.75 -3.75 19,109 211,737 -1,633
May00 000103 212.00 212.25 207.75 208.00 -3.25 2,606 61,464 +198
Jul00 000103 218.75 219.00 214.50 214.75 -3.25 1 58,065 +398
Sep00 000103 225.00 225.25 221.75 222.00 -2.00 938 16,869 +52
Nov00 000103 229.00 229.00 228.50 228.75 -2.00 0 559 +0
Dec00 000103 234.50 234.50 231.00 231.50 -2.25 1,553 33,477 +67
Total Volume and Open Interest 24,334 384,452 -848
Wheat(CBOT)
Mar00 000103 251.50 251.50 245.25 247.50 -1.00 10,610 85,073 -449
May00 000103 261.50 261.50 256.00 258.00 unch 466 10,091 -76
Jul00 000103 271.00 271.00 265.75 267.75 -0.75 1,611 21,326 +292
Sep00 000103 281.00 281.00 276.00 277.50 -1.50 60 1,395 +49
Dec00 000103 293.50 293.50 290.00 292.25 -1.00 118 2,983 +18
Total Volume and Open Interest 12,871 120,912 -164
Wheat(KCBT)
Mar00 000103 277.00 277.50 272.50 274.25 -2.00 0 40,982 -486
May00 000103 288.00 288.00 283.50 284.50 -1.75 0 7,922 +26
Jul00 000103 298.00 298.25 293.50 294.75 -2.25 0 11,966 +272
Sep00 000103 306.25 306.25 302.50 304.00 -1.00 0 690 +11
Dec00 000103 314.00 316.00 314.00 315.50 -1.50 0 638 +28
Total Volume and Open Interest 0 62,198 -149
Wheat(MGE)
Mar00 000103 320.00 321.00 315.00 316.50 -1.50 1,723 12,319 +114
May00 000103 327.50 329.00 323.50 325.00 -0.50 606 4,952 +312
Jul00 000103 336.50 336.50 331.25 332.50 -0.75 97 2,296 +54
Sep00 000103 344.00 344.00 339.25 339.25 -5.25 1 1,018 +0
Dec00 000103 348.00 348.00 348.00 348.00 +1.00 1 210 +0
Total Volume and Open Interest 2,428 20,832 +480
Oats(CBOT)
Mar00 000103 109.25 109.50 107.00 108.25 -1.00 2 7,020 -30
May00 000103 114.75 114.75 113.50 113.75 -1.00 46 2,759 -3
Jul00 000103 112.75 113.00 111.75 111.75 -0.75 27 1,466 +11
Sep00 000103 117.25 117.50 116.75 116.75 -0.25 3 649 +3
Total Volume and Open Interest 102 12,682 -15
Rough Rice(CBOT)
Jan00 000103 5.18 5.25 5.18 5.23 +0.09 59 630 -189
Mar00 000103 5.42 5.50 5.42 5.48 +0.06 116 3,297 -17
May00 000103 5.68 5.75 5.68 5.71 +0.03 15 1,587 +1
Jul00 000103 5.95 5.95 5.95 5.95 +0.03 6 891 +4
Total Volume and Open Interest 196 6,438 -168
Live Cattle(CME)
Feb00 000103 69.650 69.900 69.400 69.700 +0.100 201 52,165 -241
Apr00 000103 71.525 71.900 71.400 71.725 +0.150 37 31,142 +543
Jun00 000103 69.775 69.950 69.400 69.650 -0.125 23 14,008 +468
Aug00 000103 69.750 69.975 69.525 69.700 unch 1 7,580 +130
Oct00 000103 71.650 72.000 71.600 71.675 +0.125 6 3,232 +24
Dec00 000103 72.650 72.950 72.650 72.700 +0.050 21 2,854 +2
Total Volume and Open Interest 323 111,076 -833
Feeder Cattle(CME)
Jan00 000103 86.200 86.200 85.425 85.875 +0.525 519 7,378 -81
Mar00 000103 86.400 86.500 85.525 85.900 +0.475 18 8,018 +60
Apr00 000103 85.750 86.000 85.400 85.775 +0.350 1 3,765 -5
May00 000103 85.850 86.000 85.400 85.875 +0.475 174 4,030 +57
Aug00 000103 86.500 86.875 86.400 86.850 +0.550 10 2,675 +2,675
Sep00 000103 86.450 86.900 86.450 86.900 +0.400 15 485 +5
Oct00 000103 86.500 86.950 86.500 86.950 +0.450 0 2 +2
Total Volume and Open Interest 1,610 26,328 +61
Lean Hogs(CME)
Feb00 000103 54.950 56.300 54.950 55.975 +1.475 45 23,821 -694
Apr00 000103 56.500 57.400 56.125 57.275 +1.675 9 10,037 -379
Jun00 000103 63.700 64.475 63.600 64.325 +1.025 4 6,544 -596
Jul00 000103 62.550 63.350 62.400 63.325 +1.225 184 2,125 -355
Aug00 000103 61.500 61.700 61.050 61.700 +1.000 43 1,252 +14
Oct00 000103 57.000 57.650 56.900 57.650 +1.000 13 817 +15
Dec00 000103 55.400 55.950 55.400 55.950 +0.950 0 242 +0
Feb01 000103 58.100 58.100 58.100 58.100 +0.400 0 21 +0
Total Volume and Open Interest 298 44,860 -1,995
Pork Bellies(CME)
Feb00 000103 80.500 81.150 79.650 81.150 +3.000 35 3,886 +9
Mar00 000103 78.600 80.150 78.600 80.150 +3.000 40 444 -3
May00 000103 79.000 79.600 78.000 79.600 +3.000 2 352 +1
Jul00 000103 78.000 80.100 78.000 80.050 +2.950 5 158 -4
Aug00 000103 76.000 76.800 75.850 76.800 +3.000 0 43 +0
Total Volume and Open Interest 82 4,883 +3
Class III Milk(CME)
Jan00 000103 10.25 10.31 10.25 10.26 unch 18 776 +16
Feb00 000103 10.45 10.50 10.45 10.50 +0.05 17 652 +15
Mar00 000103 10.51 10.57 10.51 10.57 +0.07 14 605 +13
Apr00 000103 10.75 10.91 10.75 10.91 +0.16 13 461 +11
May00 000103 11.10 11.25 11.08 11.08 -0.02 9 408 +3
Total Volume and Open Interest 110 5,471 +93
Cocoa(ICE)
Mar00 000103 840 846 820 830 -7 1,836 40,478 +536
May00 000103 870 870 846 856 -7 618 17,484 +65
Jul00 000103 896 896 873 883 -6 194 8,340 +2
Sep00 000103 921 921 900 910 -8 549 9,446 +122
Dec00 000103 957 957 940 946 -8 2 5,862 +1
Mar01 000103 984 984 984 984 -8 17 4,834 -1
May01 000103 1008 1008 1008 1008 -8 1 2,932 -1
Total Volume and Open Interest 3,217 93,073 +724
Coffee "C"(ICE)
Mar00 000103 124.00 124.00 116.10 116.50 -9.40 4,317 29,132 +652
May00 000103 125.50 125.50 119.00 119.50 -8.90 893 8,243 +171
Jul00 000103 127.50 127.50 121.50 122.00 -8.75 466 3,229 -69
Sep00 000103 127.00 128.50 124.10 124.10 -8.55 7 2,714 +0
Dec00 000103 125.50 125.50 125.50 125.50 -8.75 6 2,073 +0
Mar01 000103 128.00 128.00 127.00 127.00 -8.75 6 431 +4
Total Volume and Open Interest 5,695 45,822 +758
Orange Juice(ICE)
Jan00 000103 85.50 88.60 85.50 88.25 -0.70 1,212 735 -1,263
Mar00 000103 84.00 85.20 83.75 84.05 -1.15 3,888 13,341 -922
May00 000103 83.75 84.60 83.75 83.80 -0.70 143 3,479 +91
Jul00 000103 84.50 84.50 83.55 83.55 -1.20 201 1,602 +96
Sep00 000103 84.00 84.25 83.50 83.50 -0.75 33 653 +23
Nov00 000103 84.00 84.50 84.00 84.20 -1.05 4 148 -3
Total Volume and Open Interest 5,526 20,099 -1,954
Sugar #11(ICE)
Mar00 000103 6.17 6.18 6.05 6.10 -0.02 6,992 81,338 -326
May00 000103 6.31 6.31 6.21 6.24 -0.07 1,159 47,581 +161
Jul00 000103 6.43 6.43 6.30 6.34 -0.10 1,200 28,371 -398
Oct00 000103 6.55 6.55 6.42 6.48 -0.10 113 9,631 -35
Mar01 000103 6.48 6.50 6.48 6.48 -0.10 54 7,585 +18
Total Volume and Open Interest 9,518 175,618 -580
Sugar #14(ICE)
Mar00 000103 18.20 18.20 18.20 18.20 -0.04 16 2,215 +4
May00 000103 18.47 18.50 18.47 18.50 +0.01 5 2,178 -3
Jul00 000103 19.18 19.18 19.18 19.18 +0.18 2 2,292 +1
Sep00 000103 19.75 19.75 19.75 19.75 -0.10 10 1,516 -3
Nov00 000103 19.17 19.17 19.17 19.17 +0.26 1 819 +0
Total Volume and Open Interest 50 11,134 +0
London Cocoa(LCE)
Mar00 991230 571 575 567 571 +3      
May00 991230 600 602 597 600 +3      
Jul00 991230 619 619 613 615 +2      
Sep00 991230 634 639 633 634 +3      
Dec00 991230 660 661 657 658 +3      
Mar01 991230 683 684 682 682 +2      
May01 991230 700 700 700 700 +2      
Total Volume and Open Interest 2,104 163,063 +298
London Coffee(LCE)
Jan00 991230 1480.00 1540.00 1480.00 1535.00 +55.00      
Mar00 991230 1230.00 1240.00 1225.00 1235.00 +5.00      
May00 991230 1244.00 1256.00 1240.00 1249.00 +2.00      
Jul00 991230 1269.00 1269.00 1269.00 1269.00 +2.00      
Sep00 991230 1287.00 1287.00 1287.00 1287.00 unch      
Nov00 991230 1305.00 1305.00 1305.00 1305.00 unch      
Total Volume and Open Interest 4,166 57,822 -871
London Sugar(LCE)
Mar00 991230 176.00 177.10 175.10 175.80 -1.30      
May00 991230 180.40 180.40 179.30 179.80 -1.40      
Aug00 991230 185.50 185.50 183.90 183.90 -2.10      
Oct00 991230 188.10 188.10 187.50 187.60 -1.40      
Dec00 991230 187.60 187.60 187.60 187.60 -4.40      
Total Volume and Open Interest 1,758 38,445 +81
Cotton(ICE)
Mar00 000103 50.50 51.10 50.35 51.07 +0.33 8,511 32,867 -1,974
May00 000103 51.96 52.50 51.85 52.36 +0.20 1,521 13,381 +80
Jul00 000103 53.45 53.75 53.35 53.71 +0.10 675 8,016 -73
Oct00 000103 55.40 55.40 55.10 55.10 -0.40 2 425 -2
Dec00 000103 55.90 55.90 55.55 55.63 -0.44 353 3,837 +29
Mar01 000103 56.83 56.83 56.83 56.83 -0.45 0 338 +0
Total Volume and Open Interest 11,062 59,058 -1,940
Lumber(CME)
Jan00 000103 352.0 354.8 350.2 350.3 +1.3 366 1,279 -68
Mar00 000103 346.0 348.5 344.0 345.5 +1.5 1 985 +37
May00 000103 335.0 336.9 335.0 336.7 +2.3 21 384 -1
Jul00 000103 333.0 334.3 332.5 333.6 +2.5 0 95 +0
Total Volume and Open Interest 391 2,789 -33
Crude Oil(NYM)
Feb00 991230 26.20 26.55 25.30 25.60 -0.87 35,950 123,308 -1,308
Mar00 991230 25.35 25.69 24.62 24.79 -0.76 4,851 63,912 +1,756
Apr00 991230 24.50 24.77 23.90 23.99 -0.72 1,061 38,606 -200
May00 991230 23.75 23.90 23.23 23.23 -0.71 409 24,854 -173
Jun00 991230 23.14 23.25 22.57 22.57 -0.69 226 53,923 +186
Jul00 991230 22.60 22.60 22.00 22.00 -0.67 632 31,175 +148
Aug00 991230 22.07 22.07 21.56 21.56 -0.64 465 16,036 +507
Sep00 991230 21.75 21.75 21.18 21.18 -0.61 626 13,514 +207
Oct00 991230 21.37 21.37 20.83 20.83 -0.59 109 12,236 +356
Nov00 991230 21.00 21.00 20.49 20.49 -0.57 4 8,755 +125
Dec00 991230 20.76 20.76 20.10 20.21 -0.55 859 37,809 +191
Jan01 991230 20.00 20.00 19.95 19.95 -0.53 277 13,746 +5
Feb01 991230 19.71 19.71 19.71 19.71 -0.50 364 3,530 +27
Mar01 991230 19.50 19.50 19.50 19.50 -0.48 138 3,251 +0
Apr01 991230 19.30 19.30 19.30 19.30 -0.46 30 1,279 +50
May01 991230 19.11 19.11 19.11 19.11 -0.45 29 1,240 +0
Total Volume and Open Interest 26,736 497,488 +1,920
e-miNY Crude Oil(NYM)
Heating Oil(NYM)
Feb00 991230 69.45 69.90 67.30 67.87 -1.90 1,566 53,970 +1,654
Mar00 991230 67.10 67.40 65.10 65.47 -1.80 791 14,342 +910
Apr00 991230 64.25 64.50 62.65 62.77 -1.70 0 8,313 +191
May00 991230 61.45 61.60 59.85 59.87 -1.65 10,179 140,248 -4,760
Jun00 991230 59.40 59.40 57.67 57.67 -1.65 10,179 140,248 -4,760
Jul00 991230 58.10 58.10 56.47 56.47 -1.65 0 12,684 -77
Aug00 991230 57.50 57.50 56.07 56.07 -1.55 0 4,864 -340
Sep00 991230 56.37 56.37 56.37 56.37 -1.50 200 3,941 +283
Oct00 991230 56.67 56.67 56.67 56.67 -1.45 0 2,315 -69
Nov00 991230 58.35 58.35 56.97 56.97 -1.45 0 1,286 +2
Dec00 991230 57.27 57.27 57.27 57.27 -1.40 200 8,655 +318
Jan01 991230 57.32 57.32 57.32 57.32 -1.40 0 2,854 -67
Total Volume and Open Interest 10,179 140,248 -4,760
Gasoline(NYMEX)
Feb00 991230 70.00 70.65 67.20 67.62 -2.93 11,723 36,395 +1,676
Mar00 991230 69.85 70.35 67.40 67.50 -2.75 2,520 13,560 -116
Apr00 991230 72.70 73.05 70.10 70.40 -2.45 1,331 15,533 +277
May00 991230 69.65 69.65 69.65 69.65 -2.25 1,442 6,477 +59
Jun00 991230 68.35 68.35 68.35 68.35 -2.07 1,334 3,329 +927
Jul00 991230 68.70 68.70 66.75 66.75 -1.90 233 3,639 -55
Aug00 991230 64.65 64.65 64.65 64.65 -1.80      
Sep00 991230 64.30 64.30 62.45 62.45 -1.70 149 0 -2,747
Total Volume and Open Interest      
e-miNY RBOB Gasoline(NYM)
Natural Gas(NYM)
Feb00 991230 2.370 2.370 2.305 2.329 -0.065 18,672 51,687 +24
Mar00 991230 2.350 2.350 2.305 2.328 -0.062 6,654 29,055 +618
Apr00 991230 2.345 2.350 2.310 2.328 -0.049 2,341 18,598 -2,021
May00 991230 2.340 2.345 2.320 2.338 -0.034 1,043 13,384 -36
Jun00 991230 2.360 2.370 2.340 2.355 -0.027 1,184 13,605 +286
Jul00 991230 2.365 2.385 2.365 2.377 -0.025 895 11,452 +412
Aug00 991230 2.400 2.410 2.390 2.399 -0.023 232 11,651 -85
Sep00 991230 2.430 2.430 2.405 2.418 -0.022 188 8,431 -68
Oct00 991230 2.445 2.445 2.435 2.443 -0.022 81 7,296 -75
Nov00 991230 2.575 2.575 2.555 2.562 -0.022 48 5,164 +23
Dec00 991230 2.700 2.700 2.675 2.689 -0.022 34 12,157 -3
Jan01 991230 2.720 2.725 2.710 2.720 -0.022 14 6,447 +2
Feb01 991230 2.605 2.606 2.590 2.606 -0.020 55 4,424 +18
Mar01 991230 2.493 2.494 2.493 2.494 -0.019 10 4,164 -11
Apr01 991230 2.388 2.390 2.388 2.390 -0.018 607 4,148 -30
May01 991230 2.361 2.364 2.361 2.364 -0.017 615 3,780 +114
Total Volume and Open Interest 32,712 246,194 -7,444
Brent Crude Oil(ICE)
Feb00 991230 25.28 25.33 25.05 25.08 -0.37 24,458 0 -62,679
Mar00 991230 24.30 24.35 24.02 24.06 -0.31 7,894 0 -52,648
Apr00 991230 23.33 23.40 23.18 23.18 -0.25 595 0 -25,652
May00 991230 22.65 22.65 22.30 22.37 -0.22 124 0 -15,571
Jun00 991230 21.96 21.96 21.72 21.72 -0.23 322 0 -22,924
Jul00 991230 21.36 21.36 21.20 21.20 -0.22      
Aug00 991230 20.77 20.77 20.77 20.77 -0.21 2 0 -4,318
Sep00 991230 20.41 20.41 20.41 20.41 -0.19      
Oct00 991230 20.09 20.09 20.09 20.09 -0.16      
Nov00 991230 19.80 19.80 19.80 19.80 -0.16 2 0 -2,037
Dec00 991230 19.53 19.53 19.53 19.53 -0.15 5 0 -24,055
Jan01 991230 19.26 19.26 19.26 19.26 -0.14 22 0 -825
Mar01 991230 18.89 18.89 18.89 18.89 -0.13 350 0 -2,845
Total Volume and Open Interest      
Gas Oil(ICE)
Jan00 991230 218.25 222.50 216.75 222.25 +3.00      
Feb00 991230 211.00 214.50 209.50 213.25 +1.75      
Mar00 991230 202.50 203.25 201.25 203.25 +0.25      
Apr00 991230 195.75 195.75 193.25 193.25 -2.25      
May00 991230 188.50 188.50 186.50 186.50 -3.00      
Jun00 991230 183.75 183.75 181.00 181.00 -4.00      
Jul00 991230 179.00 179.00 179.00 179.00 -4.00      
Aug00 991230 178.00 178.00 178.00 178.00 -4.00      
Sep00 991230 177.50 177.50 177.50 177.50 -4.00      
Oct00 991230 177.00 177.00 177.00 177.00 -4.00      
Total Volume and Open Interest 16,789 118,535 +1,818
Ethanol(CBOT)
US Dollar Index(ICE)
Mar00 000103 101.390 101.570 99.850 99.890 -1.530      
Jun00 000103 101.050 101.050 99.570 99.570 -1.530      
Sep00 000103 100.700 100.700 99.250 99.250 -1.530      
Total Volume and Open Interest 114 6,740 -32
Australian Dollar(CME)
Mar00 000103 65.85 66.21 65.82 66.21 +0.38 2,556 20,916 +756
Jun00 000103 65.88 66.26 65.88 66.26 +0.38 0 15 +0
Sep00 000103 66.31 66.31 66.31 66.31 +0.38 0 1 +0
Total Volume and Open Interest 2,556 20,939 +756
British Pound(CME)
Mar00 000103 161.62 164.04 161.60 163.94 +2.04 1,500 19,140 +52
Jun00 000103 161.64 164.00 161.60 163.88 +2.08 0 5 +0
Sep00 000103 163.00 163.80 161.50 163.80 +2.12 0 1 +0
Total Volume and Open Interest 1,500 19,146 +52
Canadian Dollar(CME)
Mar00 000103 69.40 69.52 69.20 69.31 +0.09 10,418 48,157 +1,525
Jun00 000103 69.64 69.64 69.39 69.46 +0.10 30 5,358 +0
Sep00 000103 69.65 69.70 69.58 69.58 +0.11 0 1,185 +0
Dec00 000103 69.80 69.80 69.69 69.69 +0.12 2 444 +0
Total Volume and Open Interest 10,450 55,147 +1,525
Japanese Yen(CME)
Mar00 000103 99.35 99.74 99.25 99.64 +0.72 3,016 68,227 -657
Jun00 000103 101.10 101.25 101.00 101.23 +0.73 28 3,362 -8
Sep00 000103 102.81 102.81 102.81 102.81 +0.75 0 437 +0
Total Volume and Open Interest 1,522 72,033 -665
Swiss Franc(CME)
Mar00 000103 63.40 64.58 63.07 64.56 +1.09 1,920 43,373 -216
Jun00 000103 64.10 65.30 63.82 65.28 +1.09 2 144 +1
Sep00 000103 65.94 66.00 64.50 65.94 +1.09 0 32 +0
Total Volume and Open Interest 1,922 43,549 -215
EuroFX(CME)
Mar00 000103 101.44 103.33 101.05 103.29 +1.69 1,056 53,965 -56
Jun00 000103 101.82 103.97 101.82 103.97 +1.69 6 159 +6
Sep00 000103 104.58 104.58 104.58 104.58 +1.69 0 97 +0
Total Volume and Open Interest 1,062 54,221 -50
Mexican Peso(CME)
Mar00 000103 1036.0 1045.0 1036.0 1038.8 +9.8      
Jun00 000103 1006.0 1007.0 1003.0 1003.0 +9.8      
Total Volume and Open Interest 158 12,641 -38
30-Year T-Bonds(CBOT)
Mar00 000103 90~250 90~250 89~260 89~280 -1~020      
Jun00 000103 89~300 90~000 89~150 89~170 -1~010      
Sep00 000103 89~080 89~080 89~080 89~080 -1~010      
Total Volume and Open Interest      
10-Year T-Notes(CBOT)
Mar00 000103 95~210 95~210 95~000 95~025 -0~250 15,520 484,522 +2,924
Jun00 000103 95~000 95~000 94~270 94~270 -0~235      
Total Volume and Open Interest      
5-Year T-Notes(CBOT)
Mar00 000103 97~096 97~104 97~066 97~076 -0~054 6,977 293,425 -19
Jun00 000103 97~040 97~040 97~032 97~032 -0~046 125 115 +115
Total Volume and Open Interest 7,102 293,540 +96
2 Year T-Notes(CBOT)
Mar00 000103 99~018 99~022 99~007 99~011 -0~028 200 32,640 +88
Total Volume and Open Interest 200 32,640 -245
Eurodollars(CME)
Mar00 000103 93.795 93.800 93.765 93.780 -0.055 15,583 499,091 +2,588
Jun00 000103 93.480 93.490 93.435 93.445 -0.080 14,645 427,273 +846
Sep00 000103 93.280 93.285 93.215 93.220 -0.100 13,187 320,972 -947
Dec00 000103 93.055 93.055 92.985 92.990 -0.105 3,456 261,840 +238
Mar01 000103 93.040 93.040 92.970 92.975 -0.120 3,477 187,860 +955
Jun01 000103 92.940 92.940 92.880 92.885 -0.120 1,685 154,610 +293
Sep01 000103 92.870 92.890 92.835 92.840 -0.120 980 112,511 -40
Dec01 000103 92.800 92.810 92.770 92.770 -0.120 624 95,831 -55
Mar02 000103 92.870 92.870 92.815 92.815 -0.115 450 89,328 +204
Jun02 000103 92.855 92.855 92.805 92.805 -0.110 370 67,667 +157
Sep02 000103 92.845 92.845 92.795 92.795 -0.110 399 61,707 -9
Dec02 000103 92.785 92.785 92.735 92.735 -0.110 383 61,631 +129
Mar03 000103 92.810 92.810 92.765 92.765 -0.110 313 58,991 +26
Jun03 000103 92.780 92.780 92.740 92.740 -0.105 349 53,257 +109
Sep03 000103 92.760 92.760 92.720 92.720 -0.105 303 57,124 +107
Dec03 000103 92.680 92.680 92.640 92.640 -0.105 428 31,129 +95
Mar04 000103 92.685 92.685 92.645 92.645 -0.105 351 25,372 +255
Jun04 000103 92.640 92.640 92.600 92.600 -0.105 195 22,007 +21
Total Volume and Open Interest 59,642 2,775,504 +6,160
30 Day Federal Funds(CBOT)
Jan00 000103 94.560 94.560 94.545 94.550 -0.005      
Feb00 000103 94.190 94.195 94.170 94.190 -0.020      
Mar00 000103 94.120 94.130 94.115 94.125 -0.025      
Apr00 000103 94.030 94.030 93.990 94.005 -0.025      
May00 000103 93.960 93.960 93.935 93.935 -0.025      
Jun00 000103 93.810 93.820 93.810 93.820 -0.005      
Total Volume and Open Interest 1,351 29,186 +344
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar00 000103 99.85 99.85 99.84 99.85 unch 18 20,577 -2
Jun00 000103 99.74 99.75 99.74 99.75 -0.01 1 13,820 +0
Sep00 000103 99.61 99.61 99.60 99.60 -0.03 85 9,971 +56
Dec00 000103 99.47 99.47 99.47 99.47 -0.03 0 6,281 +0
Mar01 000103 99.37 99.37 99.37 99.37 -0.05 0 7,540 +0
Jun01 000103 99.26 99.26 99.26 99.26 -0.05 0 3,167 +0
Sep01 000103 99.11 99.11 99.11 99.11 -0.04 0 3,355 +0
Dec01 000103 98.97 98.97 98.97 98.97 -0.01 0 107 +0
Mar02 000103 98.77 98.77 98.77 98.77 unch 0 179 +0
Jun02 000103 98.68 98.68 98.68 98.68 unch 0 49 +0
Total Volume and Open Interest 104 65,046 +54
3-Mth Euro-Yen(SGX)
Mar00 991230 99.85 99.86 99.85 99.85 +0.00      
Jun00 991230 99.77 99.78 99.76 99.77 +0.00      
Sep00 991230 99.64 99.64 99.62 99.64 unch      
Dec00 991230 99.50 99.50 99.49 99.50 0.00      
Mar01 991230 99.40 99.42 99.40 99.40 -0.01      
Jun01 991230 99.30 99.32 99.30 99.31 0.00      
Sep01 991230 99.16 99.16 99.16 99.16 0.00      
Dec01 991230 99.00 99.00 99.00 99.00 0.00      
Total Volume and Open Interest 1,047 353,037 +145
Japanese Gov't Bonds(SGX)
Mar00 991230 132.80 132.94 132.78 132.83 +0.02      
Jun00 991230 131.52 131.52 131.52 131.52 -0.23      
Sep00 991230 131.02 131.02 131.02 131.02 -0.23      
Total Volume and Open Interest 413 2,746 +167
Euro-Bund(EUREX)
Mar00 000103 103.80 104.00 103.11 103.32 -0.82      
Jun00 000103 102.97 102.97 102.45 102.53 -0.66      
Sep00 000103 101.83 101.83 101.83 101.83 -0.66      
Total Volume and Open Interest 61,616 436,348 -8,992
Euro-Bobl(EUREX)
Mar00 000103 102.99 103.21 102.84 102.96 -0.36      
Jun00 000103 102.36 102.36 102.36 102.36 -0.30      
Sep00 000103 101.92 101.92 101.92 101.92 -0.39      
Total Volume and Open Interest      
3-Mth Euribor(EUREX)
Mar00 000103 96.390 96.390 96.350 96.370 -0.010      
Jun00 000103 96.020 96.020 95.980 96.000 -0.025      
Sep00 000103 95.740 95.740 95.685 95.700 -0.045      
Total Volume and Open Interest      
Long Gilt(LIFFE)
Mar00 991230 112~00 112~00 111~11 111~13 -0~17      
Jun00 991230 111~13 111~13 111~13 111~13 -0~17      
Total Volume and Open Interest 1,922 48,161 -3,489
3-Mth Short Sterling(LIFFE)
Mar00 991230 93.60 93.64 93.60 93.62 +0.01      
Jun00 991230 93.29 93.34 93.29 93.32 +0.02      
Sep00 991230 93.05 93.13 93.05 93.10 +0.02      
Dec00 991230 92.85 92.90 92.85 92.87 +0.02      
Mar01 991230 92.81 92.84 92.81 92.83 +0.01      
Jun01 991230 92.77 92.79 92.77 92.78 +0.01      
Total Volume and Open Interest 11,698 664,887 -2,360
3-Mth Euribor(LIFFE)
Mar00 991230 96.370 96.395 96.370 96.390 +0.005      
Jun00 991230 96.010 96.050 96.010 96.030 -0.005      
Sep00 991230 95.740 95.770 95.740 95.750 -0.010      
Total Volume and Open Interest 28,767 1,101,685 +4,019
3-Mth Aus T-Bills(SFE)
Mar00 991231 94.10 94.14 94.09 94.13 +0.03      
Jun00 991231 93.61 93.63 93.59 93.62 +0.01      
Sep00 991231 93.26 93.26 93.26 93.26 +0.01      
Dec00 991231 93.01 93.01 93.01 93.01 unch      
Mar01 991231 92.87 92.87 92.87 92.87 unch      
Jun01 991231 92.73 92.73 92.73 92.73 unch      
Sep01 991231 92.62 92.62 92.62 92.62 -0.01      
Dec01 991231 92.53 92.53 92.53 92.53 -0.03      
Mar02 991231 92.50 92.50 92.50 92.50 -0.03      
Jun02 991231 92.49 92.49 92.47 92.47 -0.02      
Total Volume and Open Interest 7,999 361,402 +7,151
10-Year Aus T-Bonds(SFE)
Mar00 991231 92.98 92.99 92.95 92.95 -0.04      
Jun00 991231 93.06 93.06 93.06 93.06 -0.04      
Total Volume and Open Interest 3,290 81,027 -163,125
3-Year Aus T-Bonds(SFE)
Mar00 991231 93.38 93.39 93.35 93.36 -0.03      
Jun00 991231 93.46 93.46 93.46 93.46 -0.03      
Total Volume and Open Interest 5,266 147,039 -354,828
Gold(CMX)
Feb00 991230 292.4 292.7 289.3 289.6 -2.8 11,606 68,509 +181
Apr00 991230 294.2 295.0 291.4 291.7 -2.8 612 14,644 -352
Jun00 991230 296.5 297.0 293.2 293.8 -2.8 696 22,971 +3
Aug00 991230 299.1 299.1 295.9 295.9 -2.7 2 10,666 +0
Oct00 991230 298.0 298.0 298.0 298.0 -2.7 0 3,154 +0
Dec00 991230 303.0 304.0 300.1 300.1 -2.7 13 13,938 -1
Feb01 000103 302.2 318.1 302.2 302.2 -2.7 0 718 +0
Apr01 991230 304.3 304.3 304.3 304.3 -2.7 0 442 +0
Jun01 991230 306.5 306.5 306.5 306.5 -2.6 0 7,817 +0
Aug01 991230 308.6 308.6 308.6 308.6 -2.6 0 200 +0
Oct01 991230 310.7 310.7 310.7 310.7 -2.6 0 200 +0
Dec01 991230 312.9 312.9 312.9 312.9 -2.5 0 5,256 +0
Total Volume and Open Interest 12,931 156,354 -172
Silver(CMX)
Mar00 991230 538.5 547.0 537.0 545.3 +3.8 24,211 56,096 +4,285
May00 991230 539.0 547.0 537.5 546.6 +3.8 647 4,833 +80
Jul00 991230 542.0 548.0 540.5 547.0 +3.8 109 3,584 +34
Sep00 991230 543.0 547.6 543.0 547.6 +3.8 5 1,403 +0
Dec00 991230 541.0 550.0 541.0 548.1 +3.8 24 4,914 +6
Mar01 991230 549.3 549.3 549.3 549.3 +3.8 0 201 +0
May01 991230 549.6 549.6 549.6 549.6 +3.8 0 80 +0
Total Volume and Open Interest 25,007 74,394 +4,384
Platinum(NYMEX)
Jan00 991230 432.0 437.0 426.0 430.2 -1.1 517 2,019 -440
Apr00 991230 425.0 427.3 415.5 422.2 -4.1 759 9,345 +295
Jul00 991230 416.0 416.0 415.2 415.2 -4.1 3 679 -1
Total Volume and Open Interest 1,279 12,046 -146
Palladium(NYMEX)
Mar00 991230 454.65 454.65 445.00 449.20 -5.45 190 2,854 -19
Jun00 991230 446.45 446.45 446.45 446.45 -5.45 5 95 +4
Total Volume and Open Interest 195 2,949 -15
Copper(CMX)
Mar00 991230 86.00 86.40 85.55 86.30 +0.45 5,424 45,799 -288
May00 991230 86.70 87.00 86.25 86.90 +0.45 216 5,344 +93
Jul00 991230 87.05 87.40 86.90 87.35 +0.45 119 4,359 -60
Sep00 991230 87.90 87.90 87.90 87.90 +0.50 10 3,711 -2
Dec00 991230 88.45 88.45 88.45 88.45 +0.45 85 2,834 +6
Total Volume and Open Interest 6,418 73,790 -852
Aluminum(CMX)
DJIA Index(CBOT)
Mar00 000103 11670 11715 11415 11453 -172 2,613 10,472 -58
Jun00 000103 11830 11850 11560 11591 -172 3 593 -3
Sep00 000103 11847 11847 11725 11738 -172 0 252 +0
Dec00 000103 11897 11897 11897 11897 -172 0 206 +50
Total Volume and Open Interest 2,616 11,523 -11
S & P 500(CME)
Mar00 000103 1495.00 1496.50 1452.00 1466.80 -17.40 20,003 356,864 +73
Jun00 000103 1514.50 1514.50 1472.00 1485.70 -17.40 0 8,474 +43
Sep00 000103 1532.00 1532.00 1492.40 1505.40 -17.30 0 2,309 -6
Dec00 000103 1526.50 1552.90 1513.60 1526.50 -17.40 0 2,155 +0
Total Volume and Open Interest 20,003 369,941 +110
S & P 500 E-Mini(Globex)
Mar00 000103 1489.00 1496.00 1452.25 1466.75 -17.50 12,265 12,404 -1,011
Jun00 000103 1513.00 1513.25 1468.50 1484.75 -18.25 0 12 +0
Total Volume and Open Interest 12,265 12,416 -1,011
NASDAQ 100(CME)
Mar00 000103 3885.00 3885.00 3685.00 3844.50 +90.30 5,276 23,353 +156
Jun00 000103 3896.50 3896.50 3790.00 3896.50 +90.30 0 62 +0
Sep00 000103 3948.50 3948.50 3948.50 3948.50 +90.30 0 1 +0
Total Volume and Open Interest 5,276 23,416 +156
NASDAQ 100 E-Mini(Globex)
S & P Midcap 400(CME)
Mar00 000103 452.00 452.00 435.00 441.05 -8.10      
Jun00 000103 446.30 446.30 446.30 446.30 -8.10      
Sep00 000103 448.40 448.40 448.40 448.40 -8.10      
Total Volume and Open Interest 764 13,308 -257
Russell 2000(CME)
Mar00 000103 512.00 515.00 493.50 502.50 -7.45 300 13,852 -198
Jun00 000103 504.50 504.50 504.50 504.50 -7.45      
Sep00 000103 508.50 508.50 508.50 508.50 -7.45      
Total Volume and Open Interest 300 13,852 -198
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar00 991230 18840 18910 18720 18830 +55      
Jun00 991230 18755 18755 18755 18755 +55      
Total Volume and Open Interest 5,512 108,987 -469
Nikkei 225(SGX)
Mar00 991230 18840 18910 18720 18830 +55      
Jun00 991230 18755 18755 18755 18755 +55      
Sep00 991230 18750 18750 18750 18750 +55      
Total Volume and Open Interest 5,512 108,987 -469
CAC 40(EURONEXT)
Jan00 000103 6030.0 6116.5 5907.5 5910.0 -85.0      
Feb00 000103 6075.5 6075.5 5924.5 5924.5 -85.0      
Mar00 000103 6024.0 6136.0 5938.0 5938.0 -86.0      
Total Volume and Open Interest 93,225 216,191 -66,438
Hang Seng Index(HKFE)
Jan00 000103 17200 17385 17120 17365 +395      
Feb00 000103 17260 17415 17260 17415 +375      
Mar00 000103 17220 17445 17220 17445 +395      
Total Volume and Open Interest      
DAX(EUREX)
Mar00 000103 7188.0 7210.0 6767.0 6804.5 -222.5      
Jun00 000103 7244.0 7244.0 6835.5 6854.0 -225.0      
Sep00 000103 7245.0 7266.0 6918.0 6918.0 -232.0      
Total Volume and Open Interest      
FT-SE 100(EURONEXT)
Mar00 991230 6902.00 6995.00 6902.00 6977.00 +90.00      
Jun00 991230 7041.00 7041.00 7041.00 7041.00 +90.00      
Sep00 991230 7114.00 7114.00 7114.00 7114.00 +90.00      
Total Volume and Open Interest 7,421 191,274 -57
SPI 200(SFE)
Mar00 991230 3135.0 3154.0 3130.0 3138.0 +9.0 2,243 100,743 +100,743
Jun00 991230 3158.0 3158.0 3158.0 3158.0 +9.0 0 7,882 +7,882
Sep00 991230 3177.0 3177.0 3177.0 3177.0 +9.0 0 3,767 +3,767
Total Volume and Open Interest 2,243 113,814 +0
GSCI(CME)
Jan00 000103 195.20 195.20 194.00 194.00 -1.30 105 43,614 -1
Feb00 000103 192.00 192.00 192.00 192.00 -1.00 0 11 +0
Mar00 000103 189.80 189.80 189.80 189.80 -1.00 0 59 +0
Total Volume and Open Interest 105 43,684 -1
Reuters CCI(ICE)
Jan00 991230 205.50 206.10 205.00 206.10 +0.70 83 2,027 -9
Feb00 991230 204.50 205.70 204.25 205.20 +0.40 47 1,390 +11
Apr00 991230 205.20 206.30 205.20 206.30 +1.10 3 562 +2
Total Volume and Open Interest 133 4,138 +4
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 © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com