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 January 06, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan00 000106 469.50 473.00 468.00 468.00 -1.25 11,036 7,495 -2,520
Mar00 000106 476.00 480.50 474.00 475.50 -1.50 36,997 65,407 +1,826
May00 000106 483.25 488.50 483.25 484.00 -0.75 1,671 24,949 -50
Jul00 000106 491.00 495.00 489.50 490.25 -0.75 2,859 23,606 +583
Aug00 000106 493.00 495.50 489.00 489.50 -1.50 342 2,712 +294
Sep00 000106 494.00 497.00 491.00 492.00 +0.50 115 708 +54
Nov00 000106 499.00 503.00 497.50 498.00 -0.75 635 10,672 +141
Total Volume and Open Interest 53,657 135,585 +330
Soybean Meal(CBOT)
Jan00 000106 150.60 151.40 149.00 149.10 -1.60 4,462 6,132 -1,377
Mar00 000106 151.70 152.70 150.20 150.40 -1.40 16,325 38,157 +4,456
May00 000106 152.30 153.10 150.80 151.00 -1.70 3,205 22,252 +1,049
Jul00 000106 154.00 154.20 152.00 152.30 -1.00 1,608 16,951 +51
Aug00 000106 154.00 154.00 151.80 151.80 -1.20 233 5,872 +177
Sep00 000106 154.00 154.50 152.00 152.00 -1.00 196 3,167 +40
Oct00 000106 154.60 154.60 152.00 152.00 -0.20 154 2,134 +6
Dec00 000106 157.00 157.30 156.20 156.20 -0.10 199 7,059 +45
Total Volume and Open Interest 26,382 101,732 +4,447
Soybean Oil(CBOT)
Jan00 000106 15.70 15.87 15.67 15.72 -0.02 5,185 3,735 -1,102
Mar00 000106 15.93 16.18 15.93 16.05 +0.09 13,518 55,844 +776
May00 000106 16.25 16.47 16.25 16.38 +0.11 2,624 22,336 -431
Jul00 000106 16.57 16.78 16.55 16.68 +0.11 429 19,909 +46
Aug00 000106 16.87 16.92 16.80 16.80 +0.09 20 4,600 +6
Sep00 000106 17.02 17.08 16.91 16.91 +0.09 18 2,902 +16
Oct00 000106 17.15 17.15 17.08 17.08 +0.11 2 3,307 +2
Dec00 000106 17.40 17.45 17.38 17.38 +0.10 607 13,946 +45
Total Volume and Open Interest 22,403 127,491 -642
Canola(WCE)
Jan00 000106 253.0 255.0 253.0 254.7 +2.1 552 613 -270
Mar00 000106 257.4 259.5 257.4 258.5 +1.7 3,119 35,200 +1,792
May00 000106 261.2 263.5 261.2 262.2 +1.2 417 8,848 +20
Jul00 000106 266.5 267.3 266.0 266.5 +1.7 13 8,497 -7
Aug00 000106 268.6 268.6 268.6 268.6 +2.6 0 450 +0
Total Volume and Open Interest 4,106 55,122 +1,535
Corn(CBOT)
Mar00 000106 203.25 205.75 203.00 203.75 +0.75 29,925 214,820 +1,449
May00 000106 210.00 212.50 210.00 210.75 +0.75 4,316 62,362 +81
Jul00 000106 217.00 219.50 217.00 217.75 +0.75 5,866 63,950 +2,130
Sep00 000106 224.25 226.00 224.00 224.75 +0.75 461 17,555 +101
Nov00 000106 230.50 232.00 230.50 231.50 +1.50 0 559 +0
Dec00 000106 233.25 235.50 233.00 234.00 +1.00 1,278 36,512 +86
Total Volume and Open Interest 42,022 398,271 +3,900
Wheat(CBOT)
Mar00 000106 249.75 251.00 247.50 248.50 -1.25 14,710 85,225 -2,126
May00 000106 260.50 261.50 258.25 259.50 -0.75 3,007 10,476 +20
Jul00 000106 271.00 271.75 268.50 269.75 -1.25 3,014 23,816 +1,145
Sep00 000106 280.50 281.00 279.25 279.25 -1.25 407 1,734 +310
Dec00 000106 295.00 297.00 293.00 294.50 -0.50 185 3,041 +75
Total Volume and Open Interest 21,336 124,335 -578
Wheat(KCBT)
Mar00 000106 276.00 277.25 274.50 275.00 -1.25 4,246 41,054 -1,145
May00 000106 286.00 287.50 285.25 285.25 -1.25 1,828 8,743 +809
Jul00 000106 296.50 298.00 295.50 295.75 -1.25 1,136 11,856 -79
Sep00 000106 306.50 306.50 305.00 305.25 -1.25 4 692 +3
Dec00 000106 319.00 319.50 317.00 317.00 -2.00 180 783 +77
Total Volume and Open Interest 7,394 63,128 -335
Wheat(MGE)
Mar00 000106 317.00 317.75 315.50 315.75 -1.25 1,676 11,861 -1
May00 000106 325.50 326.75 324.50 324.75 -0.50 165 4,879 +60
Jul00 000106 333.25 334.50 332.50 332.50 -0.25 100 2,426 +21
Sep00 000106 339.50 342.50 339.50 340.00 +0.50 0 1,140 +0
Dec00 000106 351.00 351.25 349.50 349.50 +0.50 3 212 +2
Total Volume and Open Interest 1,944 20,555 +82
Oats(CBOT)
Mar00 000106 109.50 110.00 108.75 109.00 -0.25 801 7,351 -13
May00 000106 114.50 115.25 114.25 114.25 -0.50 72 2,846 +12
Jul00 000106 112.75 113.75 112.75 112.75 -0.50 130 1,627 +82
Sep00 000106 117.00 117.00 117.00 117.00 unch 6 659 +6
Total Volume and Open Interest 1,017 13,346 +105
Rough Rice(CBOT)
Jan00 000106 5.32 5.39 5.30 5.36 +0.07 88 457 -80
Mar00 000106 5.50 5.58 5.50 5.53 +0.02 245 3,351 +18
May00 000106 5.75 5.80 5.75 5.76 +0.03 12 1,600 +3
Jul00 000106 5.98 6.02 5.97 5.97 +0.03 3 899 +3
Total Volume and Open Interest 350 6,315 -53
Live Cattle(CME)
Feb00 000106 68.850 70.250 68.850 70.075 +1.100 6,252 50,306 -439
Apr00 000106 71.200 72.175 71.200 72.050 +0.775 2,908 33,542 +885
Jun00 000106 69.375 70.000 69.375 69.900 +0.500 1,861 14,737 +349
Aug00 000106 69.750 70.450 69.700 70.300 +0.525 917 8,390 +237
Oct00 000106 71.500 72.425 71.500 72.325 +0.850 130 3,348 +65
Dec00 000106 72.650 73.550 72.650 73.450 +0.850 15 2,895 +9
Total Volume and Open Interest 12,122 113,289 +1,091
Feeder Cattle(CME)
Jan00 000106 85.650 86.400 85.600 86.375 +0.650 1,484 5,999 -794
Mar00 000106 85.550 86.450 85.550 86.375 +0.675 1,772 9,285 +962
Apr00 000106 85.500 86.400 85.500 86.300 +0.600 225 3,916 +30
May00 000106 85.600 86.400 85.500 86.350 +0.575 189 4,198 +45
Aug00 000106 86.575 87.350 86.525 87.300 +0.600 247 2,943 +99
Sep00 000106 87.000 87.500 87.000 87.500 +0.650 79 641 +62
Oct00 000106 86.950 87.550 86.950 87.550 +0.650 42 53 +42
Total Volume and Open Interest 4,055 27,068 +460
Lean Hogs(CME)
Feb00 000106 54.850 55.550 54.550 55.175 +0.100 3,562 23,031 -217
Apr00 000106 56.450 57.350 56.400 57.300 +0.650 2,295 10,915 +238
Jun00 000106 63.750 64.650 63.750 64.550 +0.700 708 7,279 +241
Jul00 000106 62.850 63.500 62.800 63.375 +0.475 249 2,240 +84
Aug00 000106 60.800 61.550 60.800 61.100 +0.250 50 1,392 +11
Oct00 000106 57.000 57.225 56.800 57.100 +0.175 3 835 +3
Dec00 000106 55.600 55.800 55.600 55.650 +0.150 4 251 +1
Feb01 000106 56.750 56.750 56.625 56.750 +0.100 0 21 +0
Total Volume and Open Interest 6,871 45,965 +361
Pork Bellies(CME)
Feb00 000106 81.625 82.500 80.950 82.300 +1.175 1,736 4,244 +102
Mar00 000106 80.150 81.300 79.800 81.150 +1.300 255 541 +57
May00 000106 80.100 80.800 79.550 80.300 +1.125 60 366 +2
Jul00 000106 79.400 80.800 79.400 80.800 +0.900 42 191 +17
Aug00 000106 76.500 77.000 76.500 76.500 unch 2 48 +2
Total Volume and Open Interest 2,095 5,390 +180
Cocoa(NYBOT)
Mar00 000106 830 847 824 841 +10 3,975 40,811 +26
May00 000106 852 865 850 865 +9 687 17,652 -58
Jul00 000106 882 893 880 893 +8 315 8,513 +189
Sep00 000106 912 921 907 921 +9 743 9,665 +209
Dec00 000106 949 957 949 957 +9 300 5,917 +0
Mar01 000106 995 995 995 995 +9 0 4,834 +0
May01 000106 1019 1019 1019 1019 +9 0 2,937 +0
Total Volume and Open Interest 6,020 94,027 +366
Coffee "C"(NYBOT)
Mar00 000106 119.00 121.40 116.50 116.85 -1.75 6,165 29,708 +249
May00 000106 122.10 123.70 119.50 119.55 -1.80 1,032 8,615 +279
Jul00 000106 124.75 125.75 121.85 121.85 -1.80 150 3,440 -8
Sep00 000106 125.00 125.00 123.85 123.85 -1.80 83 2,734 +4
Dec00 000106 127.75 128.50 125.35 125.35 -1.80 35 2,038 -17
Mar01 000106 126.85 126.85 126.85 126.85 -1.80 0 420 +0
Total Volume and Open Interest 7,465 46,955 +507
Orange Juice(NYBOT)
Jan00 000106 90.40 91.25 89.00 89.00 -1.00 122 430 -9
Mar00 000106 85.00 86.00 83.75 83.95 -1.15 1,561 14,897 +274
May00 000106 84.70 85.60 83.45 83.55 -0.95 83 3,812 +32
Jul00 000106 84.70 85.00 83.25 83.25 -1.25 30 1,651 +26
Sep00 000106 83.50 84.00 83.40 83.40 -1.10 0 683 +0
Total Volume and Open Interest 1,798 21,851 +325
Sugar #11(NYBOT)
Mar00 000106 5.90 5.94 5.76 5.77 -0.04 9,780 84,523 -1,451
May00 000106 6.10 6.14 5.99 6.00 -0.02 1,529 47,743 -150
Jul00 000106 6.25 6.28 6.18 6.18 unch 1,605 29,065 +382
Oct00 000106 6.41 6.48 6.40 6.42 +0.07 752 10,416 +258
Mar01 000106 6.45 6.51 6.45 6.47 +0.09 343 7,875 +209
Total Volume and Open Interest 14,009 180,734 -752
London Cocoa(LCE)
Mar00 000106 555 557 549 556 -4 2,163 55,098 -457
May00 000106 580 584 578 584 -5 651 34,909 +249
Jul00 000106 597 599 594 599 -6 390 18,912 -26
Sep00 000106 618 618 613 616 -7 134 21,354 +44
Dec00 000106 641 641 637 639 -8 274 14,467 +158
Mar01 000106 664 664 659 661 -9 193 9,787 -73
May01 000106 678 678 678 678 -10 0 5,006 +0
Total Volume and Open Interest 3,805 163,925 -105
London Coffee(LCE)
Jan00 000106 1480.00 1485.00 1470.00 1484.00 +1.00 352 12,401 -272
Mar00 000106 1214.00 1220.00 1208.00 1219.00 +1.00 1,969 29,620 +489
May00 000106 1225.00 1232.00 1223.00 1231.00 +1.00 801 8,635 +170
Jul00 000106 1245.00 1251.00 1245.00 1248.00 +1.00 408 4,965 +192
Sep00 000106 1265.00 1268.00 1260.00 1268.00 +1.00 4 1,284 +1
Nov00 000106 1285.00 1288.00 1285.00 1288.00 +1.00 0 670 +0
Total Volume and Open Interest 3,534 57,621 +580
London Sugar(LCE)
Mar00 000106 173.00 174.40 172.20 172.80 -0.20 2,468 19,758 +147
May00 000106 177.50 179.00 177.10 177.40 -0.20 831 8,940 +561
Aug00 000106 183.00 183.80 182.10 182.10 unch 438 6,927 +70
Oct00 000106 186.90 187.00 186.10 186.60 +1.00 14 4,601 +1
Dec00 000106 186.80 188.80 186.80 188.80 +1.20 0 87 +0
Total Volume and Open Interest 3,764 40,383 +792
Cotton(NYBOT)
Mar00 000106 51.90 52.10 51.55 52.08 +0.52 10,464 30,988 -1,346
May00 000106 53.20 53.46 52.98 53.36 +0.53 1,354 13,506 +165
Jul00 000106 54.40 54.75 54.27 54.70 +0.60 963 8,244 -36
Oct00 000106 56.00 56.20 56.00 56.10 +0.40 45 439 +5
Dec00 000106 56.65 56.85 56.30 56.58 +0.48 678 3,779 -85
Mar01 000106 58.00 58.00 57.78 57.78 +0.48 11 338 +0
Total Volume and Open Interest 13,515 57,488 -1,297
Lumber(CME)
Jan00 000106 355.5 355.6 351.2 352.4 -2.4 326 981 -107
Mar00 000106 353.0 353.0 347.1 347.2 -4.3 616 1,526 +196
May00 000106 341.7 341.9 337.9 339.0 -2.1 125 485 +49
Jul00 000106 338.9 339.6 337.2 337.2 -1.7 77 164 +39
Total Volume and Open Interest 1,164 3,209 +185
Crude Oil(NYM)
Feb00 000106 24.70 25.34 24.51 24.78 -0.13 70,944 123,257 -1,393
Mar00 000106 24.05 24.70 23.90 24.20 -0.07 30,967 70,701 +836
Apr00 000106 23.45 24.05 23.40 23.54 -0.07 8,561 40,773 -25
May00 000106 22.85 23.45 22.65 22.92 -0.07 3,871 25,083 -165
Jun00 000106 22.30 22.92 22.25 22.34 -0.07 3,897 53,949 +501
Jul00 000106 21.80 22.32 21.78 21.82 -0.07 969 31,460 -254
Aug00 000106 21.48 21.86 21.39 21.39 -0.07 1,208 16,136 +238
Sep00 000106 21.20 21.45 21.03 21.03 -0.07 865 13,286 -46
Oct00 000106 20.70 20.70 20.70 20.70 -0.07 1,139 12,827 -38
Nov00 000106 20.60 20.76 20.38 20.38 -0.07 581 8,963 -359
Total Volume and Open Interest 125,051 506,233 -174
Heating Oil(NYM)
Feb00 000106 65.80 68.30 65.50 66.28 -0.27 18,691 53,242 -2,265
Mar00 000106 64.10 66.00 63.80 64.28 -0.44 5,784 16,574 +1,006
Apr00 000106 61.60 62.90 61.50 61.63 -0.54 1,536 9,303 +539
May00 000106 58.70 60.40 58.50 58.93 -0.59 27,290 133,951 -4,560
Jun00 000106 56.70 57.80 56.70 56.88 -0.59 27,290 133,951 -4,560
Jul00 000106 56.20 57.20 55.20 55.88 -0.59 210 12,439 -201
Aug00 000106 56.15 56.60 55.53 55.53 -0.59 48 4,921 +44
Sep00 000106 55.88 55.88 55.88 55.88 -0.59 10 3,895 +5
Oct00 000106 56.18 56.18 56.18 56.18 -0.59 0 2,317 +0
Nov00 000106 56.53 56.53 56.53 56.53 -0.54 15 1,298 +10
Total Volume and Open Interest 27,290 133,951 -4,560
Unleaded Gas(NYM)
Feb00 000106 66.80 69.75 66.60 67.89 +0.31 17,293 37,200 -1,985
Mar00 000106 67.00 69.40 66.80 67.93 +0.15 5,877 16,284 +461
Apr00 000106 70.10 72.10 70.10 70.90 +0.05 1,129 16,300 +440
May00 000106 69.30 71.20 69.30 70.00 -0.03 533 6,133 -295
Jun00 000106 68.90 69.50 68.65 68.65 -0.10 443 2,923 -37
Jul00 000106 66.20 67.10 66.20 66.80 -0.15 196 3,830 +121
Aug00 000106 64.90 64.90 64.60 64.60 -0.20 60 1,576 +42
Sep00 000106 62.50 63.45 62.30 62.30 -0.25 127 2,717 -5
Total Volume and Open Interest 25,658 86,963 -4,956
Natural Gas(NYM)
Feb00 000106 2.175 2.220 2.165 2.196 +0.028 27,946 52,685 -86
Mar00 000106 2.220 2.250 2.200 2.237 +0.036 12,159 33,154 +810
Apr00 000106 2.245 2.265 2.230 2.260 +0.034 3,911 20,400 +536
May00 000106 2.265 2.283 2.245 2.283 +0.032 4,127 14,686 +703
Jun00 000106 2.290 2.310 2.275 2.309 +0.030 2,112 13,666 -84
Jul00 000106 2.320 2.345 2.305 2.335 +0.027 1,712 11,510 -143
Aug00 000106 2.345 2.365 2.335 2.361 +0.026 1,251 11,769 +73
Sep00 000106 2.375 2.385 2.355 2.382 +0.022 1,712 9,040 +224
Total Volume and Open Interest 58,912 254,734 +3,627
Brent Crude Oil(IPE)
Feb00 000106 23.55 24.22 23.35 23.62 -0.11 30,310 52,632 -2,508
Mar00 000106 23.00 23.63 22.90 23.07 -0.15 16,960 58,389 +268
Apr00 000106 22.25 22.91 22.25 22.39 -0.11 5,188 26,006 -403
May00 000106 21.55 22.10 21.55 21.70 -0.10 4,935 15,750 +383
Jun00 000106 21.05 21.48 21.05 21.09 -0.08 5,045 23,293 +20
Jul00 000106 20.45 21.00 20.45 20.62 -0.07 1,591 11,257 +905
Aug00 000106 20.05 20.46 20.05 20.24 -0.06 520 4,028 -290
Sep00 000106 19.72 20.31 19.72 19.93 -0.04 4 3,762 +0
Total Volume and Open Interest 65,196 241,034 -1,425
Gas Oil(IPE)
Jan00 000106 209.50 211.25 205.00 211.25 -1.75 12,022 32,779 -2,638
Feb00 000106 202.00 205.25 199.50 205.00 -0.25 10,398 30,908 +1,852
Mar00 000106 195.25 198.50 194.50 198.25 +0.50 3,725 12,683 +73
Apr00 000106 188.50 191.25 188.00 191.25 +0.75 1,827 4,691 -30
May00 000106 182.50 185.00 181.75 185.00 +0.50 220 3,433 +160
Jun00 000106 178.25 180.25 177.75 180.25 +1.25 1,312 9,386 +200
Jul00 000106 175.50 177.75 175.50 177.75 +0.75 0 5,993 +0
Aug00 000106 175.00 177.25 174.50 177.25 +1.25 750 2,976 +350
Total Volume and Open Interest 30,404 115,608 +72
US Dollar Index(NYBOT)
Mar00 000106 100.05 100.48 99.60 100.34 +0.29 889 5,762 +171
Jun00 000106 100.02 100.02 100.02 100.02 +0.29 1 2,019 +1
Sep00 000106 99.70 99.70 99.70 99.70 +0.29 0 1 +0
Total Volume and Open Interest 1,020 7,609 +0
Australian Dollar(IMM)
Mar00 000106 65.70 65.72 65.41 65.57 -0.27 5,128 27,141 +1,464
Jun00 000106 65.62 65.62 65.55 65.62 -0.27 0 14 +0
Sep00 000106 65.67 65.67 65.67 65.67 -0.27 0 1 +0
Total Volume and Open Interest 5,128 27,163 +1,464
British Pound(IMM)
Mar00 000106 164.84 165.10 164.40 164.76 +0.56 22,688 28,105 +1,042
Jun00 000106 164.70 165.10 164.70 164.70 +0.56 0 6 +0
Sep00 000106 164.70 165.00 164.60 164.62 +0.56 0 1 +0
Total Volume and Open Interest 22,688 28,112 +1,042
Canadian Dollar(IMM)
Mar00 000106 68.91 68.93 68.60 68.64 -0.52 15,762 56,164 +1,514
Jun00 000106 69.05 69.05 68.75 68.79 -0.52 40 5,386 +0
Sep00 000106 69.05 69.05 68.88 68.91 -0.52 24 1,210 +12
Dec00 000106 69.20 69.23 68.98 69.02 -0.52 54 460 +16
Total Volume and Open Interest 15,880 63,232 +1,542
Japanese Yen(IMM)
Mar00 000106 96.49 96.50 95.66 95.78 -1.05 63,834 69,312 -879
Jun00 000106 98.00 98.04 97.30 97.35 -1.06 708 3,536 -121
Sep00 000106 99.05 99.10 98.90 98.90 -1.07 0 517 +0
Total Volume and Open Interest 64,542 73,372 -1,000
Swiss Franc(IMM)
Mar00 000106 65.14 65.23 64.50 64.72 -0.10 31,300 44,555 +1,458
Jun00 000106 65.84 65.91 65.40 65.45 -0.10 368 195 +44
Sep00 000106 66.12 66.56 66.12 66.12 -0.10 0 32 +0
Total Volume and Open Interest 15,834 44,782 +1,502
EuroFX(IMM)
Mar00 000106 104.35 104.44 103.26 103.49 -0.20 27,849 55,546 +3,024
Jun00 000106 104.27 105.10 104.05 104.19 -0.20 6 163 +4
Sep00 000106 104.84 105.60 104.80 104.84 -0.20 0 97 +0
Total Volume and Open Interest 27,855 55,806 +3,028
Mexican Peso(IMM)
Mar00 000106 10185.0 10250.0 10170.0 10223.0 -37.0 19,564 12,677 +104
Jun00 000106 9885.0 9890.0 9860.0 9873.0 -32.0 404 2,275 +67
Total Volume and Open Interest 19,968 15,180 +171
30-Year T-Bonds(CBOT)
Mar00 000106 89~21 90~15 89~19 90~13 +0~23 355,406 559,447 +7,091
Jun00 000106 89~11 90~04 89~11 90~03 +0~23 3,295 16,530 +2,443
Sep00 000106 89~26 89~26 89~26 89~26 +0~23 108 607 -65
Total Volume and Open Interest 358,809 576,623 +9,469
Municipal Bonds(CBOT)
Mar00 000106 91~09 91~23 91~08 91~21 +0~17 3,379 20,428 -127
Jun00 000106 90~28 90~28 90~28 90~28 +0~17 0 1 +0
Total Volume and Open Interest 3,379 20,429 -127
10-Year T-Notes(CBOT)
Mar00 000106 94~280 95~095 94~270 95~065 +0~105 144,933 522,390 +8,457
Jun00 000106 94~235 94~305 94~235 94~295 +0~110 4,790 4,975 +3,474
Total Volume and Open Interest 149,723 527,365 +11,931
5-Year T-Notes(CBOT)
Mar00 000106 97~220 97~255 97~190 97~230 +0~055 86,887 335,499 +14,136
Jun00 000106 97~140 97~140 97~130 97~130 +0~055 1,107 1,186 +1,070
Total Volume and Open Interest 87,994 336,685 +15,206
2 Year T-Notes(CBOT)
Mar00 000106 99~017 99~022 99~012 99~019 +0~009 3,663 32,415 -541
Jun00 000106 98~127 98~127 98~127 98~127        
3-Mth T-Bills(IMM)
Mar00 000106 94.51 94.52 94.51 94.51 +0.01 396 2,525 -102
Total Volume and Open Interest 198 2,525 -102
Eurodollars(IMM)
Mar00 000106 93.795 93.800 93.785 93.790 unch 67,775 510,690 -2,014
Jun00 000106 93.480 93.490 93.450 93.470 +0.020 111,572 454,773 +8,500
Sep00 000106 93.250 93.250 93.220 93.240 +0.030 92,120 344,069 +2,330
Dec00 000106 93.030 93.045 93.005 93.035 +0.040 52,477 275,949 +3,838
Mar01 000106 93.015 93.025 92.985 93.015 +0.040 29,061 198,898 +1,898
Jun01 000106 92.920 92.925 92.890 92.920 +0.040 20,457 163,720 +1,192
Sep01 000106 92.870 92.870 92.840 92.865 +0.035 10,999 118,123 -164
Dec01 000106 92.790 92.790 92.760 92.790 +0.040 7,800 98,809 +357
Mar02 000106 92.815 92.830 92.790 92.825 +0.040 4,785 91,312 +229
Jun02 000106 92.805 92.815 92.780 92.815 +0.040 4,400 67,741 -501
Sep02 000106 92.785 92.805 92.765 92.800 +0.040 3,389 63,257 -100
Dec02 000106 92.730 92.745 92.710 92.740 +0.040 3,390 62,530 +439
Total Volume and Open Interest 437,643 2,892,326 +16,329
3-Mth Euro-Yen(IMM)
Mar00 000106 99.83 99.84 99.83 99.83 +0.01 444 20,785 -36
Jun00 000106 99.74 99.74 99.74 99.74 +0.02 1,232 14,843 +220
Sep00 000106 99.59 99.59 99.58 99.58 +0.02 1,104 10,367 +117
Dec00 000106 99.43 99.43 99.43 99.43 +0.01 248 5,820 -291
Mar01 000106 99.32 99.33 99.32 99.33 +0.03 685 7,829 +199
Jun01 000106 99.21 99.21 99.21 99.21 +0.02 200 3,317 +5
Sep01 000106 99.07 99.07 99.07 99.07 +0.03 414 4,057 +604
Dec01 000106 98.91 98.91 98.91 98.91 unch 0 107 +0
Mar02 000106 98.77 98.77 98.77 98.77 unch 0 179 +0
Jun02 000106 98.68 98.68 98.68 98.68 unch 0 49 +0
Total Volume and Open Interest 4,327 67,353 +818
3-Mth Euro-Yen(SIMEX)
Mar00 000106 99.82 99.84 99.82 99.83 +0.01 9,113 124,356 +2,841
Jun00 000106 99.72 99.75 99.72 99.74 +0.02 9,351 100,156 +1,341
Sep00 000106 99.57 99.60 99.57 99.59 +0.02 9,597 63,845 +2,081
Dec00 000106 99.42 99.43 99.40 99.43 +0.01 5,754 32,534 -412
Mar01 000106 99.31 99.34 99.31 99.33 +0.01 2,009 39,421 +1,114
Jun01 000106 99.20 99.22 99.20 99.22 +0.01 4,336 31,242 +51
Sep01 000106 99.06 99.08 99.06 99.07 +0.01 371 16,328 +811
Dec01 000106 98.91 98.91 98.91 98.91 +0.02 1 1,411 +0
Total Volume and Open Interest 40,532 412,203 +7,827
German Euro-Bund(EUREX)
Mar00 000106 103.00 103.10 102.59 102.76 -0.13 801,158 553,994 +57,937
Jun00 000106 101.97 101.98 101.89 101.91 -0.16 1,246 14,453 +487
Sep00 000106 0.00 0.00 0.00 0.00 -101.39      
Total Volume and Open Interest 802,404 568,447 +58,424
German Euro-Bobl(EUREX)
Mar00 000106 103.03 103.11 102.83 102.95 -0.01 349,705 330,247 +21,679
Jun00 000106 0.00 0.00 0.00 0.00 -102.36 0 3,711 +100
Sep00 000105 101.84 101.84 101.84 101.84 -0.07      
Total Volume and Open Interest 294,488 312,179 +24,162
Long Gilt(LIFFE)
Mar00 000106 108~26 109~11 108~22 109~02 +0~05 19,360 53,864 +2,431
Jun00 000106 109~19 109~19 109~18 109~19 +0~12      
Total Volume and Open Interest 22,090 53,864 +2,431
3-Mth Short Sterling(LIFFE)
Mar00 000106 93.52 93.54 93.51 93.54 +0.02 22,128 176,018 +3,397
Jun00 000106 93.10 93.15 93.09 93.14 +0.03 28,250 152,423 +12,309
Sep00 000106 92.82 92.87 92.81 92.86 +0.03 22,509 106,977 +7,248
Total Volume and Open Interest 93,386 722,538 +29,818
3-Mth Euribor(LIFFE)
Mar00 000106 96.340 96.365 96.335 96.355 +0.015 46,240 329,720 +1,195
Jun00 000106 95.935 95.970 95.925 95.965 +0.030 59,421 222,339 +9,485
Sep00 000106 95.650 95.685 95.640 95.675 +0.020 42,645 179,151 +3,253
Total Volume and Open Interest 217,331 1,159,408 -307,672
3-Mth Aus T-Bills(SFE)
Mar00 000106 94.01 94.03 93.98 94.03 -0.02 10,159 251,442 +251,442
Jun00 000106 93.47 93.51 93.45 93.49 -0.05 3,801 63,637 +63,637
Sep00 000106 93.07 93.11 93.07 93.11 -0.06 1,711 27,010 +27,010
Dec00 000106 92.80 92.85 92.80 92.85 -0.05 652 16,874 +16,874
Mar01 000106 92.65 92.68 92.64 92.68 -0.06 226 12,008 +12,008
Jun01 000106 92.53 92.54 92.51 92.54 -0.09 395 9,388 +9,388
Sep01 000106 92.43 92.44 92.43 92.44 -0.09 50 5,723 +5,723
Dec01 000106 92.34 92.35 92.32 92.35 -0.09 150 3,026 +3,026
Mar02 000106 92.30 92.30 92.30 92.30 -0.10 40 2,619 +2,619
Jun02 000106 92.24 92.24 92.24 92.24 -0.10 30 1,359 +1,359
Total Volume and Open Interest 17,284 394,424 +5,652
10-Year Aus T-Bonds(SFE)
Mar00 000106 92.77 92.84 92.76 92.84 +0.07 13,865 0 +0
Jun00 000106 92.92 92.92 92.92 92.92 -0.10      
Total Volume and Open Interest 12,063 110,781 +6,659
3-Year Aus T-Bonds(SFE)
Mar00 000106 93.16 93.20 93.13 93.19 -0.09 30,100 0 +0
Jun00 000106 93.29 93.29 93.29 93.29 -0.09      
Total Volume and Open Interest 30,100 206,225 +15,235
Gold(CMX)
Feb00 000106 281.4 282.8 280.2 282.4 +0.3 21,621 67,505 -460
Apr00 000106 283.5 284.9 282.1 284.4 +0.3 1,474 14,535 -5
Jun00 000106 285.0 286.7 284.0 286.5 +0.4 60 23,192 +40
Aug00 000106 288.7 288.7 288.7 288.7 +0.5 5 10,551 +3
Oct00 000106 290.9 290.9 290.9 290.9 +0.6 39 3,213 +0
Dec00 000106 292.0 293.3 291.5 293.1 +0.7 8 13,956 +8
Total Volume and Open Interest 23,233 155,431 -404
Silver(CMX)
Mar00 000106 516.0 521.5 515.0 516.7 -4.3 27,560 55,581 -2,290
May00 000106 516.0 523.5 516.0 519.1 -4.1 1,032 5,035 +267
Jul00 000106 522.0 524.0 519.7 519.7 -4.1 32 3,613 +23
Sep00 000106 520.8 520.8 520.8 520.8 -4.1 2 1,405 +1
Dec00 000106 526.0 526.0 521.3 521.3 -4.1 23 4,917 +3
Total Volume and Open Interest 28,649 74,106 -1,997
Platinum(NYM)
Jan00 000106 415.0 415.0 409.0 412.0 -7.9 571 1,008 -518
Apr00 000106 395.5 397.9 388.1 394.0 -7.9 2,902 9,709 +86
Jul00 000106 384.0 387.0 384.0 387.0 -7.9 23 656 -8
Oct00 000106 387.0 387.0 387.0 387.0 -7.9 1 1  
Total Volume and Open Interest 3,497 11,377  
Palladium(NYME)
Mar00 000106 434.50 437.00 431.50 435.30 -2.80 319 2,798 -27
Jun00 000106 433.00 433.00 431.30 431.30 -3.30      
Total Volume and Open Interest 319 2,892 -27
Copper(CMX)
Mar00 000106 85.00 85.55 84.80 85.30 -0.35 9,241 48,468 +288
May00 000106 85.65 86.10 85.60 85.95 -0.35 157 5,309 -15
Jul00 000106 86.40 86.40 86.40 86.40 -0.35 102 4,375 +0
Sep00 000106 86.70 86.90 86.70 86.90 -0.35 159 3,867 +136
Dec00 000106 87.50 87.50 87.20 87.50 -0.35 31 3,224 +17
Total Volume and Open Interest 10,625 76,158 +594
DJIA Index(CBOT)
Mar00 000106 11170 11410 11150 11300 +77 19,473 11,653 +1,011
Jun00 000106 11336 11540 11320 11436 +77 81 757 +7
Sep00 000106 11583 11583 11583 11583 +77 0 253 +0
Dec00 000106 11742 11742 11742 11742 +77 0 208 +0
Total Volume and Open Interest 19,554 12,871 +1,018
S & P 500(CME)
Mar00 000106 1405.50 1425.80 1401.00 1404.00 -9.50 127,101 358,114 +331
Jun00 000106 1428.00 1444.00 1422.00 1422.10 -9.70 564 8,574 +50
Sep00 000106 1441.30 1464.30 1441.30 1441.30 -10.00 273 2,282 -93
Dec00 000106 1463.50 1484.80 1461.60 1461.60 -10.20 65 2,108 +14
Total Volume and Open Interest 128,010 371,253 +300
S & P 500 E-Mini(Globex)
Mar00 000106 1411.00 1426.25 1395.75 1404.00 -9.50 73,121 13,855 +862
Jun00 000106 1419.25 1440.00 1418.00 1422.00 -9.75 6 15 +1
Total Volume and Open Interest 73,127 13,870 +863
NASDAQ 100(CME)
Mar00 000106 3488.00 3550.00 3280.00 3312.50 -200.00 20,023 23,677 -407
Jun00 000106 3362.50 3362.50 3362.50 3362.50 -200.00 8 60 +2
Sep00 000106 3412.50 3412.50 3412.50 3412.50 -200.00 0 1 +0
Total Volume and Open Interest 20,028 23,738 -405
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000106 3493.0 3553.0 3282.5 3312.5 -200.0 15,272 7,471 -182
Jun00 000106 3500.0 3500.0 3362.5 3362.5 -200.0 1 3 +3
Total Volume and Open Interest 15,273 7,474 -181
NYSE Composite(NYBOT)
Mar00 000106 623.50 635.50 623.25 629.55 +3.05 1,673 1,371 +124
Jun00 000106 637.30 637.30 637.30 637.30 +3.05 4 1,690 +2
Sep00 000106 645.05 645.05 645.05 645.05 +3.05      
Total Volume and Open Interest 0 3,665 +0
S & P Midcap 400(CME)
Mar00 000106 426.50 432.50 425.00 425.25 -3.25 2,330 12,638 -105
Jun00 000106 430.50 430.50 430.50 430.50 -3.25      
Sep00 000106 432.60 432.60 432.60 432.60 -3.25      
Total Volume and Open Interest 2,330 12,638 -105
Russell 2000(CME)
Mar00 000106 478.00 483.00 475.00 477.05 -3.25 2,190 13,661 +51
Jun00 000106 479.05 479.05 479.05 479.05 -3.25      
Sep00 000106 483.05 483.05 483.05 483.05 -3.25      
Total Volume and Open Interest 2,190 13,661 +51
Value Line(KCBT)
Mar00 000106 991.00 1010.00 991.00 994.00 -2.00 66 265 -10
Total Volume and Open Interest 66 265 -10
Nikkei 225(CME)
Mar00 000106 18060 18145 18000 18020 -555 1,700 16,990 -812
Jun00 000106 17980 17980 17980 17980 -555 0 96 +0
Total Volume and Open Interest 1,700 17,086 -812
Nikkei 225(SIMEX)
Mar00 000106 18550 18570 17860 17880 -485 25,922 103,319 +2,703
Jun00 000106 17805 17805 17805 17805 -485 0 1,051 +0
Sep00 000106 17800 17800 17800 17800 -485 0 8,678 +0
Total Volume and Open Interest 26,373 101,732 +4,447
CAC 40(MATIF)
Jan00 000106 5504.0 5539.5 5403.0 5476.0 -84.0 77,249 125,341 -1,339
Feb00 000106 5540.0 5540.0 5424.0 5468.0 -113.0 3,118 2,843 +2,288
Mar00 000106 5523.0 5550.0 5432.5 5532.0 -40.5 3,475 63,982 -803
Total Volume and Open Interest 83,909 215,360 +177
DAX Index(EUREX)
Mar00 000106 6524.0 6577.0 6437.5 6505.5 -26.5 68,964 133,499 +618
Jun00 000106 6607.5 6616.5 6515.0 6555.5 -25.5 221 9,312 +246
Sep00 000106 6607.0 6621.5 6607.0 6621.5 -22.5 25 1,121 -3
Total Volume and Open Interest 69,210 143,932 +861
FT-SE 100(LIFFE)
Mar00 000106 6502.50 6582.50 6452.00 6488.00 -65.00 38,771 196,104 +2,768
Jun00 000106 6562.50 6562.50 6553.00 6553.00 -80.50 0 1,488 +0
Sep00 000106 6659.50 6659.50 6611.50 6628.00 -79.50 500 500 +500
Total Volume and Open Interest 43,608 198,092 +3,268
SPI 200(SFE)
Mar00 000106 3040.0 3064.0 3008.0 3012.0 -37.0 12,207 0 +0
Jun00 000106 3032.0 3032.0 3032.0 3032.0 -37.0      
Sep00 000106 3051.0 3051.0 3051.0 3051.0 -37.0 27 0 +0
Total Volume and Open Interest 12,234 133,711 +5,594
GSCI(CME)
Jan00 000106 189.35 192.80 188.90 190.00 -0.25 541 43,681 -94
Feb00 000106 188.10 191.00 187.60 189.10 -0.20 104 115 +104
Mar00 000106 188.50 189.50 187.80 188.50 +0.50 0 59 +0
Total Volume and Open Interest 645 43,855 +10
Bridge CRB Index(NYBOT)
Feb00 000106 201.50 202.30 201.30 202.00 unch 264 1,512 +42
Apr00 000106 202.50 203.40 202.25 203.00 +0.40 8 587 +1
Jun00 000106 205.00 205.25 204.50 205.00 +0.25 150 10 -149
Total Volume and Open Interest 538 4,036 -140
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