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 January 14, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000114 488.00 498.00 487.50 496.25 +7.25 49,025 71,700 +694
May00 000114 495.50 506.00 495.50 504.25 +7.25 7,952 28,276 +196
Jul00 000114 503.50 514.00 503.50 511.75 +6.50 6,126 24,794 +20
Aug00 000114 506.00 515.00 506.00 512.50 +8.25 117 3,513 -14
Sep00 000114 507.50 516.00 507.50 512.50 +5.00 48 993 +16
Nov00 000114 514.00 524.50 514.00 521.75 +6.75 1,755 12,566 +156
Jan01 000114 521.00 530.00 521.00 528.00 +5.75 12 28 +10
Total Volume and Open Interest 66,873 143,218 +356
Soybean Meal(CBOT)
Mar00 000114 154.30 158.70 154.00 158.50 +4.20 13,295 48,232 +1,745
May00 000114 155.40 159.50 154.80 159.40 +4.00 5,742 25,299 +979
Jul00 000114 157.00 161.50 156.70 161.40 +4.20 2,078 17,623 +437
Aug00 000114 157.00 161.70 157.00 161.60 +4.30 267 5,829 +54
Sep00 000114 157.50 162.20 157.50 162.20 +4.20 242 3,481 +129
Oct00 000114 158.80 162.00 158.20 162.00 +3.80 214 2,306 +75
Dec00 000114 161.70 165.50 161.70 165.30 +3.90 719 7,537 +335
Jan01 000114 166.00 166.00 166.00 166.00 +3.30 0 10 +0
Total Volume and Open Interest 25,654 111,094 +2,491
Soybean Oil(CBOT)
Mar00 000114 16.40 16.53 16.25 16.32 -0.09 19,487 61,318 -1,550
May00 000114 16.74 16.80 16.55 16.64 -0.10 3,678 25,117 +1,132
Jul00 000114 17.02 17.10 16.88 16.93 -0.09 2,069 20,037 -323
Aug00 000114 17.15 17.23 17.05 17.08 -0.09 85 4,857 +58
Sep00 000114 17.30 17.35 17.15 17.18 -0.09 67 2,847 +15
Oct00 000114 17.45 17.50 17.30 17.35 -0.07 16 3,413 -4
Dec00 000114 17.70 17.80 17.55 17.63 -0.09 510 13,340 +12
Jan01 000114 17.95 17.95 17.95 17.95 -0.10 1 1,602 +0
Total Volume and Open Interest 26,269 133,172 -1,007
Canola(WCE)
Jan00 000114 262.0 262.0 262.0 262.0 +1.5 25 52 -30
Mar00 000114 261.5 264.3 261.5 262.3 +0.6 6,708 37,705 +1,774
May00 000114 265.5 268.2 265.5 265.5 unch 873 9,337 +340
Jul00 000114 271.0 272.0 270.5 270.5 +1.1 611 10,226 +148
Aug00 000114 272.8 272.8 272.8 272.8 +0.3 0 1,455 +0
Total Volume and Open Interest 8,660 61,102 +2,223
Corn(CBOT)
Mar00 000114 219.50 221.75 218.50 219.00 -1.75 90,879 227,935 -1,582
May00 000114 226.50 229.50 226.25 226.75 -1.75 18,347 72,352 +3,140
Jul00 000114 234.75 236.75 233.50 234.00 -1.50 18,978 79,523 +4,335
Sep00 000114 240.00 242.50 239.00 240.75 -0.75 2,909 20,967 +979
Nov00 000114 244.50 247.00 244.50 245.25 -1.00 25 824 +32
Dec00 000114 247.25 250.00 247.00 248.75 -0.50 12,902 44,859 +2,725
Total Volume and Open Interest 146,128 452,422 +10,689
Wheat(CBOT)
Mar00 000114 263.00 267.75 261.50 265.00 +1.50 21,220 84,532 -1,068
May00 000114 273.50 278.25 272.75 276.00 +1.75 3,952 11,353 +976
Jul00 000114 283.50 288.75 283.00 286.25 +1.75 4,123 24,615 -564
Sep00 000114 294.00 298.00 293.00 296.50 +1.50 260 2,282 +142
Dec00 000114 308.50 313.00 307.25 311.00 +1.00 265 4,434 +20
Total Volume and Open Interest 29,835 127,282 -481
Wheat(KCBT)
Mar00 000114 290.00 296.00 288.75 293.00 +3.00 7,427 39,679 -516
May00 000114 301.50 305.50 299.50 303.00 +2.75 2,084 9,981 +297
Jul00 000114 311.00 315.50 310.00 312.25 +1.50 1,600 12,357 +238
Sep00 000114 320.50 324.50 320.00 321.50 +1.25 70 773 +46
Dec00 000114 333.00 335.50 331.50 334.00 +2.50 103 1,715 +16
Total Volume and Open Interest 11,284 64,505 +81
Wheat(MGE)
Mar00 000114 325.50 331.00 324.50 325.00 -1.00 3,502 11,572 +958
May00 000114 335.00 340.50 334.00 334.75 -0.75 768 5,023 +123
Jul00 000114 342.00 348.00 341.50 341.75 -1.25 389 2,895 +193
Sep00 000114 349.00 355.00 349.00 349.50 unch 16 1,123 +2
Dec00 000114 358.00 363.50 358.00 359.25 -0.50 41 470 +10
Total Volume and Open Interest 4,717 21,121 +1,287
Oats(CBOT)
Mar00 000114 111.50 112.50 111.50 112.00 +0.25 1,363 7,591 +395
May00 000114 117.50 118.50 117.25 117.75 unch 503 3,508 +120
Jul00 000114 115.75 116.75 115.50 115.75 unch 457 2,163 +225
Sep00 000114 120.25 120.25 120.00 120.00 unch 41 698 +28
Total Volume and Open Interest 2,788 15,307 +1,084
Rough Rice(CBOT)
Jan00 000114 5.22 5.31 5.22 5.30 +0.08 0 414 +0
Mar00 000114 5.45 5.54 5.42 5.48 +0.05 152 3,368 -5
May00 000114 5.69 5.78 5.66 5.70 +0.04 105 1,675 +34
Jul00 000114 5.91 5.95 5.89 5.92 +0.03 72 968 +27
Total Volume and Open Interest 345 6,549 +65
Live Cattle(CME)
Feb00 000114 70.550 70.850 70.325 70.825 +0.225 12,454 47,692 -1,019
Apr00 000114 72.725 72.875 72.475 72.800 +0.150 7,670 46,108 +2,713
Jun00 000114 70.300 70.425 70.150 70.400 +0.150 2,193 19,615 +8
Aug00 000114 70.850 71.100 70.800 71.025 +0.275 971 10,400 +254
Oct00 000114 73.000 73.100 72.850 73.100 +0.150 215 3,522 -24
Dec00 000114 73.875 73.950 73.750 73.875 +0.075 77 3,100 +9
Total Volume and Open Interest 23,628 132,867 +1,941
Feeder Cattle(CME)
Jan00 000114 86.000 86.300 85.950 86.275 +0.350 1,167 3,608 -722
Mar00 000114 85.800 86.100 85.550 86.050 +0.500 2,048 10,023 -244
Apr00 000114 85.850 86.050 85.550 86.025 +0.300 444 4,350 +49
May00 000114 85.900 85.975 85.650 85.975 +0.150 540 4,975 +4,975
Aug00 000114 86.800 87.000 86.775 86.975 +0.175      
Sep00 000114 87.300 87.450 87.200 87.350 +0.050      
Oct00 000114 88.000 88.100 87.800 88.000 unch      
Total Volume and Open Interest 4,668 29,535 -794
Lean Hogs(CME)
Feb00 000114 55.000 56.200 54.450 56.150 +1.325 4,119 17,075 -207
Apr00 000114 57.375 58.200 56.950 57.850 +0.475 2,372 16,320 +886
Jun00 000114 65.400 65.950 64.925 65.900 +0.500 750 8,168 +111
Jul00 000114 64.100 64.650 63.775 64.575 +0.475 158 2,508 +31
Aug00 000114 62.000 62.250 61.300 61.975 +0.425 29 1,704 -5
Oct00 000114 57.300 57.975 57.300 57.875 +0.325 17 888 +7
Dec00 000114 55.800 56.225 55.700 55.825 -0.025 4 275 +2
Feb01 000114 57.400 57.600 57.250 57.250 unch 0 21 +0
Total Volume and Open Interest 7,449 46,965 +825
Pork Bellies(CME)
Feb00 000114 83.000 85.525 82.500 85.525 +3.000 1,294 4,337 +127
Mar00 000114 82.150 84.900 81.900 84.825 +2.925 273 830 +9
May00 000114 82.900 85.300 82.700 85.150 +2.850 62 479 +5
Jul00 000114 80.900 84.000 80.900 83.500 +2.500 15 215 +0
Aug00 000114 79.000 80.550 79.000 80.050 +2.500 3 48 +1
Total Volume and Open Interest 1,647 5,909 +142
Cocoa(NYBOT)
Mar00 000114 870 872 847 850 -21 7,037 40,549 +806
May00 000114 894 895 875 878 -19 1,914 18,844 +592
Jul00 000114 920 920 900 903 -21 319 8,956 +35
Sep00 000114 948 948 929 929 -21 1,782 13,313 +1,885
Dec00 000114 983 983 966 966 -21 85 6,585 +56
Mar01 000114 1011 1011 1002 1002 -21 92 5,042 +70
May01 000114 1045 1045 1026 1026 -21 0 2,926 +0
Total Volume and Open Interest 11,229 99,913 +3,444
Coffee "C"(NYBOT)
Mar00 000114 118.00 120.25 112.25 112.55 -6.00 3,717 29,906 +2
May00 000114 121.00 122.80 115.25 115.35 -5.95 812 8,993 +94
Jul00 000114 123.50 125.00 117.50 117.60 -6.10 245 3,394 +40
Sep00 000114 125.10 126.25 119.25 119.25 -6.35 420 2,952 +162
Dec00 000114 127.00 127.00 120.50 120.50 -6.35 287 2,142 +145
Mar01 000114 121.50 121.50 121.50 121.50 -6.35 85 437 +20
Total Volume and Open Interest 5,566 47,824 +463
Orange Juice(NYBOT)
Mar00 000114 84.70 85.40 83.25 83.60 -0.95 1,051 15,759 +170
May00 000114 84.50 84.75 82.95 83.20 -0.85 257 4,301 +152
Jul00 000114 84.60 84.90 83.00 83.25 -0.85 127 1,754 +68
Sep00 000114 83.75 84.25 83.50 83.50 -1.00 7 803 +2
Nov00 000114 85.40 85.40 83.75 83.75 -1.05 15 331 -1
Total Volume and Open Interest 1,457 23,157 +391
Sugar #11(NYBOT)
Mar00 000114 5.58 5.60 5.43 5.45 -0.04 12,047 88,190 +818
May00 000114 5.84 5.84 5.68 5.69 -0.08 3,728 48,561 -48
Jul00 000114 6.01 6.03 5.89 5.91 -0.06 1,579 30,073 +110
Oct00 000114 6.29 6.34 6.23 6.23 -0.06 1,090 12,776 +302
Mar01 000114 6.45 6.46 6.36 6.36 -0.06 741 9,268 +302
Total Volume and Open Interest 19,247 190,035 +1,534
London Cocoa(LCE)
Mar00 000114 579 580 572 573 -6 4,496 55,138 -503
May00 000114 607 608 601 601 -6 1,370 36,129 +457
Jul00 000114 625 625 617 617 -6 608 19,243 +156
Sep00 000114 640 640 634 635 -6 1,245 22,650 +424
Dec00 000114 665 665 658 658 -6 572 15,998 +201
Mar01 000114 682 683 680 680 -6 105 10,397 +84
May01 000114 697 697 697 697 -6 0 5,006 +0
Total Volume and Open Interest 8,396 168,960 +819
London Coffee(LCE)
Jan00 000114 1532.00 1541.00 1490.00 1490.00 -44.00 399 11,187 -369
Mar00 000114 1162.00 1168.00 1120.00 1120.00 -44.00 2,104 31,814 -53
May00 000114 1177.00 1184.00 1135.00 1138.00 -41.00 804 9,590 +203
Jul00 000114 1195.00 1200.00 1158.00 1158.00 -38.00 127 5,904 +63
Sep00 000114 1216.00 1220.00 1177.00 1177.00 -38.00 4 1,282 +0
Nov00 000114 1235.00 1235.00 1197.00 1197.00 -38.00 360 987 +320
Total Volume and Open Interest 3,813 60,825 +179
London Sugar(LCE)
Mar00 000114 170.00 171.00 168.40 168.60 -0.80 1,700 19,405 +139
May00 000114 174.30 175.80 173.40 173.50 -0.80 489 10,818 +368
Aug00 000114 180.30 181.00 179.00 179.20 -0.60 72 7,065 +10
Oct00 000114 182.70 182.70 182.70 182.70 -1.70 0 4,591 +0
Dec00 000114 186.30 186.30 186.30 186.30 -0.60 0 87 +0
Total Volume and Open Interest 2,261 42,036 +517
Cotton(NYBOT)
Mar00 000114 54.92 55.85 54.65 55.12 +0.37 8,413 28,632 +643
May00 000114 56.34 57.00 56.10 56.25 +0.30 2,042 13,562 -34
Jul00 000114 57.45 58.10 57.20 57.56 +0.42 920 9,313 -160
Oct00 000114 58.90 59.20 58.70 58.70 +0.10 42 550 +24
Dec00 000114 59.75 60.10 59.45 59.49 -0.01 500 5,200 +2
Mar01 000114 60.80 60.80 60.65 60.65 unch 16 430 +5
Total Volume and Open Interest 11,941 57,893 +480
Lumber(CME)
Jan00 000114 348.0 352.0 329.5 333.5 -16.0 324 209 -259
Mar00 000114 343.9 344.5 339.6 340.3 -4.2 846 2,086 +143
May00 000114 336.1 336.7 334.5 335.6 -0.6 87 600 +13
Jul00 000114 334.8 335.8 334.1 334.2 +1.1 9 194 +6
Total Volume and Open Interest 1,268 3,154 -98
Crude Oil(NYM)
Feb00 000114 27.10 28.10 27.00 28.02 +1.33 90,217 83,885 +3,645
Mar00 000114 26.20 27.25 26.20 27.14 +1.22 75,425 108,551 +12,873
Apr00 000114 25.40 26.45 25.40 26.33 +1.17 20,434 50,299 +1,683
May00 000114 24.75 25.65 24.75 25.58 +1.08 9,854 31,802 +3,069
Jun00 000114 24.18 24.95 24.18 24.89 +1.01 9,212 52,979 +725
Jul00 000114 23.70 24.23 23.65 24.23 +0.94 3,372 33,331 -31
Aug00 000114 23.13 23.68 23.12 23.68 +0.89 3,336 19,609 +1,117
Sep00 000114 22.50 23.22 22.50 23.22 +0.86 1,747 14,973 +287
Oct00 000114 22.20 22.80 22.19 22.80 +0.82 506 13,313 +153
Nov00 000114 21.85 22.40 21.76 22.40 +0.79 337 9,701 +262
Total Volume and Open Interest 225,654 532,076 +24,621
Heating Oil(NYM)
Feb00 000114 70.10 74.00 70.10 73.81 +4.53 1,454 40,447 -451
Mar00 000114 68.35 71.45 68.20 71.27 +4.08 13,579 26,513 +2,683
Apr00 000114 65.90 68.50 65.70 68.27 +3.53 3,470 10,670 +1,034
May00 000114 63.30 65.32 63.05 65.32 +3.13 25,870 135,609 +3,561
Jun00 000114 61.20 62.97 61.15 62.97 +2.83 25,870 135,609 +3,561
Jul00 000114 60.00 61.75 60.00 61.57 +2.58 1,811 12,714 +43
Aug00 000114 60.00 60.77 60.00 60.77 +2.33 825 4,802 -202
Sep00 000114 60.97 60.97 60.97 60.97 +2.28 527 4,216 +102
Oct00 000114 61.17 61.17 61.17 61.17 +2.18 0 2,223 +0
Nov00 000114 61.42 61.42 61.42 61.42 +2.13 0 1,408 +108
Total Volume and Open Interest 25,870 135,609 +3,561
Unleaded Gas(NYM)
Feb00 000114 72.00 74.80 72.00 74.52 +3.25 16,148 29,567 -1,103
Mar00 000114 72.50 75.30 72.50 75.07 +3.40 11,691 19,594 +1,318
Apr00 000114 75.50 77.55 75.40 77.55 +3.10 4,224 17,752 -195
May00 000114 74.30 76.15 74.30 76.15 +2.80 1,148 7,322 +473
Jun00 000114 72.60 74.30 72.60 74.30 +2.48 477 3,360 +205
Jul00 000114 70.90 72.15 70.80 72.15 +2.26 1,345 4,372 -668
Aug00 000114 68.70 69.90 68.70 69.90 +2.16 100 1,983 +83
Sep00 000114 67.45 67.45 67.45 67.45 +2.06 791 3,582 +95
Total Volume and Open Interest 35,928 87,586 +212
Natural Gas(NYM)
Feb00 000114 2.280 2.350 2.270 2.322 +0.070 27,091 54,791 -180
Mar00 000114 2.330 2.370 2.300 2.354 +0.064 8,204 39,333 +1,971
Apr00 000114 2.330 2.385 2.325 2.369 +0.059 2,136 20,469 +23
May00 000114 2.360 2.385 2.345 2.383 +0.054 1,150 14,878 +17
Jun00 000114 2.375 2.405 2.365 2.401 +0.052 1,547 14,092 +145
Jul00 000114 2.400 2.420 2.385 2.419 +0.049 736 12,356 +195
Aug00 000114 2.420 2.438 2.408 2.438 +0.048 510 11,997 +234
Sep00 000114 2.435 2.450 2.420 2.450 +0.044 415 9,862 +146
Total Volume and Open Interest 45,643 268,623 +3,578
Brent Crude Oil(IPE)
Feb00 000114 25.05 25.56 25.02 25.47 +0.49 22,307 16,847 -14,401
Mar00 000114 24.50 25.18 24.48 25.17 +0.64 46,345 77,750 +4,814
Apr00 000114 23.90 24.46 23.90 24.46 +0.56 18,905 40,136 +3,969
May00 000114 23.21 23.70 23.21 23.70 +0.52 7,613 20,279 +2,761
Jun00 000114 22.58 23.08 22.56 23.02 +0.48 7,547 24,272 -194
Jul00 000114 22.02 22.51 22.02 22.44 +0.46 2,352 15,204 +634
Aug00 000114 21.72 22.08 21.72 22.00 +0.45 262 3,664 -95
Sep00 000114 21.37 21.72 21.37 21.63 +0.41 316 3,426 +100
Total Volume and Open Interest 110,775 253,477 -2,124
Gas Oil(IPE)
Feb00 000114 207.00 214.50 207.00 213.75 +5.50 13,752 40,746 -292
Mar00 000114 202.00 209.25 202.00 208.75 +5.25 4,387 15,571 +1,309
Apr00 000114 197.75 203.00 197.75 203.00 +5.00 933 7,764 -38
May00 000114 193.25 197.00 193.25 197.00 +4.75 537 3,766 +30
Jun00 000114 187.00 191.75 187.00 191.75 +4.50 1,740 9,707 -8
Jul00 000114 187.25 189.00 187.25 189.00 +4.25 297 7,325 +32
Aug00 000114 183.25 187.50 183.25 187.50 +4.00 380 4,119 +233
Sep00 000114 182.00 186.25 182.00 186.25 +4.00 597 2,022 +255
Total Volume and Open Interest 24,614 103,427 +832
US Dollar Index(NYBOT)
Mar00 000114 100.67 101.74 100.67 101.45 +0.78 372 9,291 +9,291
Jun00 000114 100.70 101.13 100.70 101.13 +0.78 3 2,019 +2,019
Sep00 000114 100.81 100.81 100.81 100.81 +0.78      
Total Volume and Open Interest 375 11,310 -5
Australian Dollar(IMM)
Mar00 000114 66.75 66.80 66.63 66.73 -0.16 17,312 39,894 +9,212
Jun00 000114 66.78 66.78 66.75 66.78 -0.16 0 14 +0
Sep00 000114 66.83 66.83 66.83 66.83 -0.16 0 1 +0
Total Volume and Open Interest 17,312 39,916 +9,212
British Pound(IMM)
Mar00 000114 164.36 164.48 163.30 163.46 -1.20 4,015 37,948 +473
Jun00 000114 163.40 163.40 163.40 163.40 -1.20 0 15 +0
Sep00 000114 163.32 163.32 163.32 163.32 -1.20 0 1 +0
Total Volume and Open Interest 4,015 37,964 +473
Canadian Dollar(IMM)
Mar00 000114 69.13 69.30 68.95 68.99 -0.08 3,433 57,034 +666
Jun00 000114 69.30 69.46 69.13 69.14 -0.09 21 5,493 +8
Sep00 000114 69.26 69.60 69.26 69.26 -0.10 0 1,299 +0
Dec00 000114 69.50 69.70 69.37 69.37 -0.11 1 526 -1
Total Volume and Open Interest 3,455 64,386 +673
Japanese Yen(IMM)
Mar00 000114 95.48 95.63 95.00 95.47 +0.40 8,058 95,544 +2,458
Jun00 000114 97.04 97.15 96.60 97.04 +0.40 342 3,247 -17
Sep00 000114 98.59 98.59 98.59 98.59 +0.40 0 244 +0
Total Volume and Open Interest 8,400 99,122 +2,441
Swiss Franc(IMM)
Mar00 000114 63.78 63.81 63.00 63.22 -0.83 8,825 54,922 +117
Jun00 000114 64.45 64.50 63.80 63.94 -0.84 10 205 +2
Sep00 000114 64.61 64.61 64.50 64.61 -0.84 0 32 +0
Total Volume and Open Interest 8,835 55,159 +119
EuroFX(IMM)
Mar00 000114 102.66 102.66 101.55 101.85 -1.15 10,885 66,060 +331
Jun00 000114 103.25 103.25 102.35 102.57 -1.15 30 207 +30
Sep00 000114 103.24 103.24 103.20 103.24 -1.15 0 99 +0
Total Volume and Open Interest 10,915 66,380 +361
Mexican Peso(IMM)
Mar00 000114 10375.0 10425.0 10370.0 10388.0 +38.0 5,467 13,566 +214
Jun00 000114 10070.0 10070.0 10040.0 10048.0 +33.0 540 2,352 +82
Total Volume and Open Interest 6,040 16,158 +297
30-Year T-Bonds(CBOT)
Mar00 000114 90~10 90~24 89~16 89~24 -0~17 354,382 582,055 -3,919
Jun00 000114 89~21 90~13 89~07 89~14 -0~16 7,672 43,679 +3,519
Sep00 000114 89~31 89~31 89~05 89~05 -0~16 10 621 -4
Total Volume and Open Interest 362,067 626,396 -403
Municipal Bonds(CBOT)
Mar00 000114 91~07 91~23 90~22 91~00 -0~11 1,422 21,523 +320
Jun00 000114 90~18 90~18 89~28 90~00 -0~12 0 50 +0
Total Volume and Open Interest 1,422 21,573 +320
10-Year T-Notes(CBOT)
Mar00 000114 95~000 95~140 94~150 94~195 -0~130 152,918 556,486 +3,639
Jun00 000114 95~000 95~020 94~070 94~105 -0~135 11,632 19,934 +7,471
Total Volume and Open Interest 164,550 576,420 +11,110
5-Year T-Notes(CBOT)
Mar00 000114 97~165 97~265 97~065 97~110 -0~070 105,843 378,233 -3,148
Jun00 000114 97~005 97~005 97~005 97~005 -0~075 2,970 8,434 +2,612
Total Volume and Open Interest 108,813 386,667 -536
2 Year T-Notes(CBOT)
Mar00 000114 99~004 99~020 98~120 98~124 -0~011 3,343 32,534 -150
Jun00 000114 98~104 98~104 98~104 98~104 -0~011      
Total Volume and Open Interest 3,343 32,534 -150
3-Mth T-Bills(IMM)
Mar00 000114 94.43 94.43 94.43 94.43 -0.03 18 2,408 +1
Total Volume and Open Interest 2 2,408 +1
Eurodollars(IMM)
Mar00 000114 93.760 93.805 93.760 93.770 +0.005 55,066 506,814 -1,864
Jun00 000114 93.425 93.480 93.390 93.415 -0.015 110,998 461,732 -2,057
Sep00 000114 93.185 93.250 93.150 93.175 -0.020 124,977 379,529 -2,971
Dec00 000114 92.990 93.055 92.940 92.965 -0.030 60,259 284,786 +3,146
Mar01 000114 92.950 93.015 92.895 92.910 -0.050 52,372 237,118 +7,573
Jun01 000114 92.865 92.940 92.815 92.825 -0.050 33,146 168,750 +4,508
Sep01 000114 92.810 92.880 92.760 92.770 -0.050 15,533 120,006 +2,177
Dec01 000114 92.730 92.800 92.680 92.690 -0.050 11,406 98,792 +1,136
Mar02 000114 92.770 92.840 92.720 92.720 -0.055 6,202 94,557 +2,205
Jun02 000114 92.750 92.825 92.705 92.705 -0.055 4,134 67,416 +446
Sep02 000114 92.735 92.810 92.690 92.690 -0.055 3,892 63,733 +908
Dec02 000114 92.675 92.745 92.630 92.630 -0.055 3,355 62,243 +799
Total Volume and Open Interest 519,165 2,981,800 +14,920
3-Mth Euro-Yen(IMM)
Mar00 000114 99.82 99.82 99.82 99.82 -0.01 1,592 20,757 +731
Jun00 000114 99.74 99.75 99.74 99.74 unch 1,030 15,029 -381
Sep00 000114 99.57 99.57 99.57 99.57 unch 831 12,458 -1,051
Dec00 000114 99.39 99.40 99.39 99.40 unch 642 7,065 +425
Mar01 000114 99.29 99.29 99.28 99.28 unch 590 7,285 -325
Jun01 000114 99.15 99.16 99.15 99.15 unch 323 3,417 +58
Sep01 000114 99.00 99.01 99.00 99.00 unch 240 4,789 -380
Dec01 000114 98.83 98.83 98.83 98.83 unch 1 8 -501
Mar02 000114 98.70 98.70 98.70 98.70 unch 0 179 +0
Jun02 000114 98.68 98.68 98.68 98.68 unch 0 49 +0
Total Volume and Open Interest 5,249 71,036 -1,424
3-Mth Euro-Yen(SIMEX)
Mar00 000114 99.82 99.83 99.82 99.82 unch 2,211 122,420 +558
Jun00 000114 99.74 99.75 99.74 99.74 +0.01 4,264 105,911 +1,722
Sep00 000114 99.56 99.58 99.56 99.57 +0.01 8,196 62,253 -1,007
Dec00 000114 99.38 99.40 99.38 99.39 +0.01 3,934 36,294 +746
Mar01 000114 99.27 99.29 99.27 99.28 +0.02 2,212 42,818 +1,962
Jun01 000114 99.15 99.18 99.15 99.16 +0.02 2,578 37,735 +688
Sep01 000114 98.98 99.02 98.98 99.01 +0.02 381 24,846 +4,337
Dec01 000114 98.84 98.84 98.84 98.84 +0.02 843 1,679 +130
Total Volume and Open Interest 24,809 437,226 +9,296
German Euro-Bund(EUREX)
Mar00 000114 103.10 103.47 102.52 102.66 -0.26 613,495 690,066 +46,938
Jun00 000114 102.28 102.56 101.72 101.81 -0.26 3,166 31,126 +3,522
Sep00 000114 101.18 101.23 101.16 101.16 -0.26 0 1,130 +388
Total Volume and Open Interest 616,661 722,322 +50,848
German Euro-Bobl(EUREX)
Mar00 000114 103.16 103.35 102.95 103.00 -0.10 291,111 425,089 +27,472
Jun00 000114 102.34 102.34 102.34 102.34 -0.10 0 1,713 -187
Sep00 000114 101.84 101.84 101.84 101.84 -0.10      
Total Volume and Open Interest 291,111 426,802 +27,285
Long Gilt(LIFFE)
Mar00 000114 109~30 110~07 108~31 109~02 -0~21 21,758 66,919 +1,098
Jun00 000114 110~02 110~02 109~18 110~02 -0~12      
Total Volume and Open Interest 21,793 66,919 +1,098
3-Mth Short Sterling(LIFFE)
Mar00 000114 93.58 93.61 93.55 93.56 unch 51,121 184,237 +3,471
Jun00 000114 93.19 93.22 93.13 93.14 -0.04 36,609 161,012 +616
Sep00 000114 92.96 92.98 92.87 92.89 -0.05 22,013 111,093 +2,832
Total Volume and Open Interest 145,402 749,289 +7,414
3-Mth Euribor(LIFFE)
Mar00 000114 96.385 96.445 96.380 96.400 +0.015 44,935 347,703 +9,739
Jun00 000114 96.035 96.100 96.020 96.035 +0.020 38,953 236,330 -894
Sep00 000114 95.745 95.810 95.725 95.735 +0.005 37,782 184,284 -3,560
Total Volume and Open Interest 182,178 1,219,548 +3,518
3-Mth Aus T-Bills(SFE)
Mar00 000114 93.97 93.98 93.91 93.94 +0.01 4,587 279,636 +279,636
Jun00 000114 93.46 93.49 93.42 93.43 unch 2,023 71,679 +71,679
Sep00 000114 93.09 93.11 93.05 93.05 unch 3,992 34,829 +34,829
Dec00 000114 92.81 92.84 92.77 92.78 +0.02 1,750 21,083 +21,083
Mar01 000114 92.62 92.65 92.59 92.59 +0.02 524 12,710 +12,710
Jun01 000114 92.48 92.51 92.44 92.44 +0.01 565 10,140 +10,140
Sep01 000114 92.38 92.41 92.32 92.32 unch 35 5,938 +5,938
Dec01 000114 92.29 92.30 92.23 92.23 +0.01 35 2,863 +2,863
Mar02 000114 92.21 92.26 92.17 92.17 +0.01 0 2,618 +2,618
Jun02 000114 92.22 92.22 92.14 92.14 +0.02 0 1,407 +1,407
Total Volume and Open Interest 13,551 444,380 +0
10-Year Aus T-Bonds(SFE)
Mar00 000114 92.77 92.80 92.70 92.70 -0.08 2,292 150,792 +150,792
Jun00 000114 92.84 92.84 92.84 92.84 +0.01      
Total Volume and Open Interest 2,292 150,792 +0
3-Year Aus T-Bonds(SFE)
Mar00 000114 93.15 93.16 93.05 93.08 unch 6,890 262,013 +262,013
Jun00 000114 93.18 93.18 93.18 93.18 unch      
Total Volume and Open Interest 6,890 262,013 +0
Gold(CMX)
Feb00 000114 285.3 285.3 284.0 284.9 -0.2 17,841 63,824 -2,991
Apr00 000114 287.5 287.8 286.3 287.3 -0.1 2,096 19,148 +565
Jun00 000114 288.5 290.0 288.5 289.6 unch 553 23,464 +24
Aug00 000114 292.1 292.1 292.0 292.0 +0.1 11 10,380 +2
Oct00 000114 294.3 294.3 294.3 294.3 +0.2 6 3,276 +0
Dec00 000114 296.0 296.6 296.0 296.6 +0.2 2,471 15,535 +1,094
Total Volume and Open Interest 22,985 158,219 -1,299
Silver(CMX)
Mar00 000114 515.0 518.0 513.0 515.0 -0.3 10,288 55,648 +1,447
May00 000114 518.5 522.0 517.5 518.2 -0.1 992 6,334 +182
Jul00 000114 523.0 523.0 520.0 520.0 -0.1 190 3,642 +25
Sep00 000114 521.8 521.8 521.8 521.8 -0.1 1 1,406 +1
Dec00 000114 522.5 526.0 522.0 522.7 -0.1 220 4,998 +32
Total Volume and Open Interest 11,783 75,787 +1,647
Platinum(NYM)
Jan00 000114 425.0 428.0 425.0 425.4 +5.5 31 245 -17
Apr00 000114 409.8 412.0 407.0 410.4 +5.5 649 8,532 -6
Jul00 000114 406.0 406.0 403.4 403.4 +4.5 14 791 +32
Oct00 000114 403.4 403.4 403.4 403.4 +4.5 0 1 +0
Total Volume and Open Interest 694 9,572 +9
Palladium(NYME)
Mar00 000114 439.00 443.10 436.20 441.00 -6.00 241 2,914 +75
Jun00 000114 437.00 437.00 437.00 437.00 -6.00 0 99 +0
Total Volume and Open Interest 241 3,013 +75
Copper(CMX)
Mar00 000114 85.85 86.30 85.75 86.25 +0.60 9,592 54,984 +657
May00 000114 86.70 87.15 86.50 87.05 +0.60 1,428 6,514 +1,051
Jul00 000114 87.50 87.60 87.50 87.55 +0.55 483 4,330 -38
Sep00 000114 88.15 88.15 88.15 88.15 +0.55 252 3,984 +54
Dec00 000114 88.70 88.90 88.70 88.90 +0.55 493 3,791 +282
Total Volume and Open Interest 13,128 84,834 +2,185
DJIA Index(CBOT)
Mar00 000114 11745 11840 11710 11835 +163 13,534 13,031 -117
Jun00 000114 11880 11980 11865 11977 +164 20 757 -2
Sep00 000114 12059 12126 12055 12126 +164 1 256 +0
Dec00 000114 12287 12287 12287 12287 +164 0 235 +0
Total Volume and Open Interest 13,555 14,279 -119
S & P 500(CME)
Mar00 000114 1478.00 1484.50 1470.00 1478.00 +19.50 85,981 357,042 -2,207
Jun00 000114 1502.00 1503.50 1490.50 1497.10 +19.70 8 8,647 +0
Sep00 000114 1517.50 1523.50 1517.50 1517.50 +20.00 271 2,625 +165
Dec00 000114 1540.50 1544.90 1520.90 1538.80 +19.90 27 2,553 +0
Total Volume and Open Interest 86,487 371,144 -1,942
S & P 500 E-Mini(Globex)
Mar00 000114 1461.50 1485.00 1455.50 1478.00 +19.50 57,547 15,988 -826
Jun00 000114 1500.00 1521.00 1495.25 1497.00 +19.50 1 18 +0
Total Volume and Open Interest 57,548 16,006 -826
NASDAQ 100(CME)
Mar00 000114 3738.00 3785.00 3715.00 3751.50 +99.00 14,610 25,108 -229
Jun00 000114 3801.50 3801.50 3801.50 3801.50 +99.00 1 62 +1
Sep00 000114 3851.50 3851.50 3851.50 3851.50 +99.00 0 1 +0
Total Volume and Open Interest 14,611 25,171 -228
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000114 3660.0 3785.0 3645.0 3751.5 +99.0 13,409 8,262 +30
Jun00 000114 3784.5 3801.5 3784.5 3801.5 +99.0 0 6 +0
Total Volume and Open Interest 13,409 8,268 +30
NYSE Composite(NYBOT)
Mar00 000114 659.00 659.50 651.25 653.55 +3.35 626 1,855 +75
Jun00 000114 661.30 661.30 661.30 661.30 +3.35 0 1,692 +0
Sep00 000114 669.05 669.05 669.05 669.05 +3.35 0 250 +0
Total Volume and Open Interest 0 3,665 +0
S & P Midcap 400(CME)
Mar00 000114 452.00 456.00 450.50 452.50 +6.75 604 12,831 -6
Jun00 000114 457.75 457.75 457.75 457.75 +6.75      
Sep00 000114 459.85 459.85 459.85 459.85 +6.75      
Total Volume and Open Interest 604 12,831 -6
Russell 2000(CME)
Mar00 000114 509.50 512.50 508.50 510.55 +7.95 1,126 13,520 -61
Jun00 000114 512.55 512.75 512.55 512.55 +7.95      
Sep00 000114 516.55 516.75 516.55 516.55 +7.95      
Total Volume and Open Interest 1,126 13,520 -61
Value Line(KCBT)
Mar00 000114 1050.00 1050.00 1040.50 1043.00 +6.00 52 251 -11
Total Volume and Open Interest 52 251 -11
Nikkei 225(CME)
Mar00 000114 18990 19070 18990 19060 +110 1,635 18,016 +315
Jun00 000114 19020 19060 19020 19020 +110 0 96 +0
Total Volume and Open Interest 1,635 18,112 +315
Nikkei 225(SIMEX)
Mar00 000114 18940 19070 18755 18895 -20 12,479 99,259 -1,025
Jun00 000114 18825 18825 18825 18825 -20 0 1,051 +0
Sep00 000114 18825 18825 18825 18825 -15 0 8,678 +0
Total Volume and Open Interest 25,649 111,094 +2,491
CAC 40(MATIF)
Jan00 000114 5644.5 5821.0 5644.5 5799.0 +139.0 49,058 129,705 +5,225
Feb00 000114 5718.0 5831.0 5710.5 5803.0 +137.0 403 3,483 +121
Mar00 000114 5680.0 5847.0 5680.0 5838.0 +152.5 2,415 64,459 -662
Total Volume and Open Interest 51,876 222,478 +5,191
DAX Index(EUREX)
Mar00 000114 7050.0 7246.0 7050.0 7229.0 +220.0 67,693 139,543 +1,195
Jun00 000114 7115.0 7296.0 7115.0 7283.0 +221.0 402 11,665 +542
Sep00 000114 7213.0 7354.0 7212.0 7354.0 +219.5 17 1,333 +142
Total Volume and Open Interest 68,112 152,541 +1,879
FT-SE 100(LIFFE)
Mar00 000114 6571.00 6696.00 6561.50 6662.50 +112.50 32,312 199,108 +107
Jun00 000114 6678.50 6757.00 6678.50 6757.00 +134.00 25 2,330 -4
Sep00 000114 6829.00 6829.00 6801.50 6829.00 +134.00 0 551 +0
Total Volume and Open Interest 32,337 201,989 +103
SPI 200(SFE)
Mar00 000114 3112.0 3125.0 3105.0 3112.0 +13.0 7,154 142,100 +142,100
Jun00 000114 3130.0 3130.0 3130.0 3130.0 +11.0 148 8,174 +8,174
Sep00 000114 3151.0 3151.0 3151.0 3151.0 +13.0 0 4,117 +4,117
Total Volume and Open Interest 7,370 155,851 +0
GSCI(CME)
Jan00 000114 199.60 205.15 199.60 204.90 +5.90 7,812 3,198 -7,964
Feb00 000114 198.10 203.00 198.00 203.00 +5.45 8,428 39,097 +6,884
Mar00 000114 200.90 200.90 200.90 200.90 +4.70 0 59 +0
Total Volume and Open Interest 16,240 42,354 -1,080
Bridge CRB Index(NYBOT)
Feb00 000114 207.00 207.50 206.60 207.20 +1.00 710 1,397 +428
Apr00 000114 208.00 208.50 207.70 208.20 +0.80 87 1,185 +20
Jun00 000114 210.20 210.20 210.20 210.20 +0.80 0 542 +1
Total Volume and Open Interest 1,075 3,423 +244
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