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 Wed January 19, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000119 499.50 504.00 497.75 501.00 -1.25 44,222 72,498 -1,046
May00 000119 507.50 512.50 506.50 509.25 -1.25 6,415 29,088 +1,042
Jul00 000119 517.50 521.00 515.00 518.00 -0.50 4,805 24,837 +553
Aug00 000119 519.00 522.00 517.00 519.00 +0.50 233 3,403 -66
Sep00 000119 521.00 524.00 519.00 520.00 -1.00 28 1,011 +9
Nov00 000119 525.50 531.00 525.00 528.75 +1.00 2,080 13,920 +565
Jan01 000119 537.00 537.00 532.50 535.25 +0.75 23 55 +12
Total Volume and Open Interest 57,829 144,887 +906
Soybean Meal(CBOT)
Mar00 000119 158.70 160.70 157.40 159.30 -0.10 15,685 54,511 +1,506
May00 000119 160.80 162.10 159.20 161.00 -0.20 6,188 27,350 +712
Jul00 000119 163.50 164.40 161.50 163.30 -0.40 2,592 17,725 -224
Aug00 000119 164.00 165.00 162.30 163.70 -0.40 222 5,730 -131
Sep00 000119 164.80 165.80 163.30 164.50 unch 105 3,363 -16
Oct00 000119 165.50 165.50 163.50 164.40 -0.40 67 2,361 +56
Dec00 000119 168.50 169.00 166.00 167.40 -0.60 351 7,790 +161
Jan01 000119 168.00 169.00 167.50 168.20 +0.20 19 29 +19
Total Volume and Open Interest 25,229 118,859 +1,983
Soybean Oil(CBOT)
Mar00 000119 16.60 16.77 16.31 16.34 -0.19 11,168 61,672 +523
May00 000119 16.90 17.06 16.62 16.65 -0.15 2,578 26,360 +154
Jul00 000119 17.20 17.35 16.93 16.95 -0.15 1,912 20,713 +212
Aug00 000119 17.40 17.45 17.07 17.08 -0.12 230 5,074 +206
Sep00 000119 17.40 17.45 17.21 17.21 -0.11 31 2,886 +27
Oct00 000119 17.45 17.50 17.35 17.35 -0.07 12 3,435 +7
Dec00 000119 17.90 18.00 17.65 17.66 +0.01 181 13,379 -21
Jan01 000119 18.00 18.00 17.98 17.98 +0.05 300 1,802 +200
Total Volume and Open Interest 16,412 135,665 +1,198
Canola(WCE)
Jan00 000119 262.0 262.0 262.0 262.0 +2.4 1 26 -1
Mar00 000119 262.5 266.0 262.5 263.2 +1.8 5,105 37,729 +1,704
May00 000119 267.7 269.5 267.2 267.5 +2.1 1,345 11,229 +632
Jul00 000119 271.3 273.4 271.1 271.3 +2.0 41 10,449 +0
Aug00 000119 274.5 274.5 274.5 274.5 +2.0 0 1,735 +0
Total Volume and Open Interest 6,827 64,055 +2,296
Corn(CBOT)
Mar00 000119 220.25 221.00 218.75 220.75 +0.75 47,190 222,740 -2,477
May00 000119 228.00 229.00 226.50 228.75 +1.00 10,594 75,856 +1,438
Jul00 000119 236.00 236.25 234.00 236.00 +0.75 7,582 83,938 +1,622
Sep00 000119 242.00 243.50 241.00 243.25 +2.00 2,294 23,630 +1,477
Nov00 000119 246.75 248.50 246.75 248.50 +2.25 12 845 +0
Dec00 000119 250.00 251.50 248.75 251.25 +1.75 6,344 48,278 +1,631
Total Volume and Open Interest 75,031 462,504 +4,044
Wheat(CBOT)
Mar00 000119 265.00 266.50 263.00 266.00 +1.50 14,233 82,034 +701
May00 000119 275.00 277.50 274.25 277.25 +2.00 1,815 12,079 +37
Jul00 000119 286.00 287.50 284.50 287.25 +1.75 2,213 24,118 -279
Sep00 000119 296.00 297.25 294.50 297.25 +1.75 207 2,277 +86
Dec00 000119 310.00 312.00 309.50 311.75 +0.75 150 4,738 +76
Total Volume and Open Interest 18,621 125,313 +622
Wheat(KCBT)
Mar00 000119 292.25 294.00 290.50 293.50 +1.50 6,851 38,169 -685
May00 000119 303.50 304.00 301.25 304.00 +1.25 663 10,599 +99
Jul00 000119 313.00 314.25 311.00 314.00 +1.25 2,227 13,480 +929
Sep00 000119 321.00 323.50 321.00 323.00 +1.25 41 863 -20
Dec00 000119 333.00 334.75 331.00 334.75 +1.25 30 1,942 +8
Total Volume and Open Interest 9,812 65,053 +331
Wheat(MGE)
Mar00 000119 323.25 328.00 323.00 327.50 +4.50 2,718 11,709 +87
May00 000119 332.75 337.50 332.75 337.25 +4.75 721 5,289 +111
Jul00 000119 341.50 346.00 341.00 345.75 +5.25 289 3,144 +121
Sep00 000119 348.75 353.50 348.75 353.50 +4.75 105 1,274 +98
Dec00 000119 359.00 363.00 358.25 363.00 +4.75 16 554 +16
Total Volume and Open Interest 3,849 22,008 +433
Oats(CBOT)
Mar00 000119 112.50 113.75 112.50 113.75 +1.75 626 7,632 +109
May00 000119 118.25 120.00 118.25 119.75 +2.00 377 3,727 +94
Jul00 000119 116.50 118.25 116.50 118.00 +2.25 195 2,391 +88
Sep00 000119 121.50 122.00 121.00 122.00 +1.75 52 756 +48
Total Volume and Open Interest 1,746 16,439 +753
Rough Rice(CBOT)
Jan00 000119 5.26 5.29 5.20 5.29 -0.01 109 496 +50
Mar00 000119 5.43 5.48 5.37 5.47 +0.01 277 3,468 +107
May00 000119 5.69 5.69 5.62 5.69 +0.01 78 1,735 +31
Jul00 000119 5.91 5.91 5.83 5.91 +0.02 21 974 +4
Total Volume and Open Interest 505 6,814 +209
Live Cattle(CME)
Feb00 000119 70.625 70.825 69.875 70.150 -0.550 6,502 45,905 -266
Apr00 000119 72.750 72.925 71.950 72.075 -0.650 6,292 48,873 +1,826
Jun00 000119 70.000 70.225 69.500 69.675 -0.450 1,781 20,114 +342
Aug00 000119 70.650 70.825 70.200 70.300 -0.375 1,045 10,777 +263
Oct00 000119 72.700 72.900 72.300 72.375 -0.375 441 3,947 +253
Dec00 000119 73.775 73.850 73.350 73.350 -0.375 106 3,100 -10
Total Volume and Open Interest 16,224 135,148 +2,410
Feeder Cattle(CME)
Jan00 000119 86.000 86.075 85.100 85.325 -0.950 352 3,322 -138
Mar00 000119 85.900 85.975 84.750 84.950 -1.025 1,790 10,997 +610
Apr00 000119 85.750 85.850 84.800 85.075 -0.800 276 4,434 +63
May00 000119 85.700 85.750 84.700 84.950 -0.850 181 5,032 +69
Aug00 000119 86.700 86.800 85.800 86.000 -0.800 209 3,943 +84
Sep00 000119 87.050 87.100 86.350 86.400 -0.800 26 1,269 +2
Oct00 000119 88.000 88.000 87.050 87.050 -0.950 108 1,019 +4
Total Volume and Open Interest 3,113 30,604 +807
Lean Hogs(CME)
Feb00 000119 55.900 56.625 55.525 56.000 +0.450 3,664 16,900 -255
Apr00 000119 58.250 59.450 58.250 58.800 +0.750 1,935 17,172 +119
Jun00 000119 65.950 67.100 65.800 66.450 +0.625 443 8,302 +62
Jul00 000119 64.750 65.850 64.550 65.375 +0.625 77 2,510 +2
Aug00 000119 62.100 63.550 61.950 62.775 +0.800 41 1,728 +20
Oct00 000119 57.750 58.850 57.750 58.700 +0.850 13 927 +5
Dec00 000119 55.800 56.600 55.800 56.500 +0.600 8 282 +5
Feb01 000119 57.500 57.800 57.500 57.800 +1.200 0 22 +0
Total Volume and Open Interest 6,181 47,849 -42
Pork Bellies(CME)
Feb00 000119 86.700 88.350 86.250 87.475 +0.525 1,323 4,347 -182
Mar00 000119 86.000 87.300 85.600 86.600 +0.600 357 919 -4
May00 000119 86.250 87.800 86.000 86.675 +0.700 170 577 +56
Jul00 000119 84.500 85.300 84.500 84.800 +0.550 31 228 -5
Aug00 000119 80.800 82.250 80.800 81.700 +0.925 19 51 +0
Total Volume and Open Interest 1,900 6,122 -135
Cocoa(NYBOT)
Mar00 000119 827 845 815 844 +16 6,976 39,853 -563
May00 000119 852 874 848 873 -5 862 19,113 +269
Jul00 000119 881 898 875 898 +14 1,138 9,574 +642
Sep00 000119 906 926 905 926 +15 1,618 14,611 +879
Dec00 000119 945 960 940 960 +11 1,230 5,971 -615
Mar01 000119 986 994 986 994 +11 406 5,783 +390
May01 000119 1018 1018 1018 1018 +11 0 2,927 +0
Total Volume and Open Interest 14,514 102,730 +1,933
Coffee "C"(NYBOT)
Mar00 000119 116.50 118.25 114.75 116.70 +0.95 7,364 29,600 -520
May00 000119 120.50 121.00 117.75 119.60 +0.95 1,290 9,649 +427
Jul00 000119 123.50 123.50 121.00 122.00 +1.00 272 3,540 +7
Sep00 000119 125.50 125.50 123.25 123.65 +1.00 100 3,060 +53
Dec00 000119 127.00 127.00 125.05 125.05 +1.00 45 2,317 +7
Mar01 000119 126.25 126.25 126.25 126.25 +1.00 0 438 +0
Total Volume and Open Interest 9,071 48,604 -26
Orange Juice(NYBOT)
Mar00 000119 84.25 84.25 83.25 83.30 -1.10 924 16,216 +16
May00 000119 84.00 84.00 83.30 83.30 -0.85 430 4,591 +271
Jul00 000119 84.10 84.10 83.35 83.40 -0.90 232 1,847 +58
Sep00 000119 83.90 83.90 83.25 83.25 -0.75 89 858 +38
Nov00 000119 83.50 83.50 83.50 83.50 -0.75 0 334 +0
Total Volume and Open Interest 1,675 24,100 +383
Sugar #11(NYBOT)
Mar00 000119 5.31 5.50 5.31 5.49 +0.20 16,033 89,722 +1,117
May00 000119 5.55 5.69 5.55 5.68 +0.17 6,664 52,400 +2,667
Jul00 000119 5.83 5.93 5.82 5.92 +0.13 2,502 30,884 +102
Oct00 000119 6.21 6.26 6.18 6.25 +0.08 944 13,218 +245
Mar01 000119 6.34 6.39 6.34 6.39 +0.08 349 9,502 +179
Total Volume and Open Interest 26,626 197,073 +4,333
London Cocoa(LCE)
Mar00 000119 558 565 555 565 +5 1,431 55,164 -79
May00 000119 587 595 584 594 +5 812 35,860 -25
Jul00 000119 605 610 600 610 +5 3,048 18,429 -917
Sep00 000119 621 629 617 628 +6 295 23,816 +158
Dec00 000119 640 650 640 650 +6 3,005 18,024 +1,883
Mar01 000119 664 672 664 672 +6 10 10,547 +0
May01 000119 681 690 681 690 +7 0 5,006 +0
Total Volume and Open Interest 8,601 171,245 +1,020
London Coffee(LCE)
Jan00 000119 1475.00 1496.00 1475.00 1487.00 +29.00 185 10,229 -203
Mar00 000119 1095.00 1134.00 1095.00 1108.00 +14.00 4,009 31,626 -17
May00 000119 1118.00 1154.00 1118.00 1126.00 +13.00 1,856 11,293 +385
Jul00 000119 1140.00 1173.00 1140.00 1145.00 +12.00 573 6,318 -115
Sep00 000119 1166.00 1190.00 1164.00 1164.00 +11.00 166 1,403 +47
Nov00 000119 1193.00 1195.00 1183.00 1183.00 +10.00 203 1,017 +26
Total Volume and Open Interest 7,005 61,960 +136
London Sugar(LCE)
Mar00 000119 167.00 169.40 166.50 168.90 +2.50 2,901 20,118 +1
May00 000119 171.50 173.90 171.00 173.40 +2.60 1,694 12,294 +982
Aug00 000119 177.80 179.50 177.60 179.30 +2.60 496 7,582 +305
Oct00 000119 182.60 184.30 182.60 184.30 +3.10 46 4,572 -19
Dec00 000119 186.60 186.60 186.60 186.60 +3.20 4 87 +0
Total Volume and Open Interest 5,141 44,723 +1,269
Cotton(NYBOT)
Mar00 000119 55.10 57.76 55.10 57.75 +2.99 5,269 30,690 +196
May00 000119 56.70 59.20 56.70 59.03 +2.83 1,758 13,918 +141
Jul00 000119 58.00 60.20 58.00 60.10 +2.70 809 9,499 +201
Oct00 000119 58.80 61.00 58.80 61.00 +2.57 45 533 -2
Dec00 000119 59.70 61.40 59.55 61.20 +2.07 302 5,186 +313
Mar01 000119 60.70 62.10 60.70 62.10 +1.90 5 429 -2
Total Volume and Open Interest 8,189 60,461 +847
Lumber(CME)
Mar00 000119 332.0 336.3 329.7 334.8 +1.0 751 2,085 -1
May00 000119 333.0 334.1 330.3 333.1 +0.6 144 615 +5
Jul00 000119 333.1 334.0 332.0 333.5 +0.2 24 189 -5
Sep00 000119 333.4 334.5 331.5 333.3 -0.2 15 63 -1
Total Volume and Open Interest 947 3,002 -15
Crude Oil(NYM)
Feb00 000119 28.55 29.68 28.55 29.54 +0.69 65,196 57,045 -36,601
Mar00 000119 27.60 27.99 27.45 27.88 +0.08 76,921 125,715 +9,341
Apr00 000119 26.80 27.00 26.63 26.92 -0.03 19,865 50,486 -610
May00 000119 25.98 26.15 25.77 26.10 -0.05 8,541 33,847 +1,430
Jun00 000119 25.34 25.40 25.17 25.36 -0.05 10,489 52,723 -255
Jul00 000119 24.65 24.65 24.45 24.63 -0.04 2,134 34,193 +914
Aug00 000119 23.90 24.00 23.78 24.00 -0.04 1,283 19,945 +221
Sep00 000119 23.40 23.50 23.32 23.50 -0.04 1,194 15,538 +259
Oct00 000119 23.05 23.05 22.90 23.05 -0.04 1,733 13,608 +479
Nov00 000119 22.55 22.61 22.48 22.61 -0.04 1,207 10,149 +237
Total Volume and Open Interest 199,361 530,366 -23,514
Heating Oil(NYM)
Feb00 000119 76.60 80.30 76.20 80.03 +2.99 28,816 37,308 -1,957
Mar00 000119 72.70 75.00 72.25 74.59 +1.43 19,252 30,039 +2,160
Apr00 000119 69.30 70.59 69.00 70.59 +0.88 6,019 10,500 -284
May00 000119 66.50 67.19 65.80 67.19 +0.63 63,098 137,543 +1,502
Jun00 000119 63.50 64.59 63.40 64.59 +0.48 63,098 137,543 +1,502
Jul00 000119 62.40 63.04 62.10 63.04 +0.43 2,128 12,582 +97
Aug00 000119 61.20 62.14 61.00 62.14 +0.43 450 5,120 +112
Sep00 000119 61.30 62.29 61.30 61.65 -0.21 197 4,250 +34
Oct00 000119 62.49 62.49 62.49 62.49 +0.43 52 2,227 +2
Nov00 000119 62.74 62.74 62.74 62.74 +0.43 203 1,501 +201
Total Volume and Open Interest 63,098 137,543 +1,502
Unleaded Gas(NYM)
Feb00 000119 77.05 77.90 76.30 76.74 -0.46 21,200 28,234 -1,289
Mar00 000119 76.80 77.30 76.10 76.64 -0.58 14,286 21,841 +1,478
Apr00 000119 79.20 79.30 78.55 78.74 -0.56 2,932 17,657 +17,657
May00 000119 77.60 77.60 77.10 77.12 -0.58 1,528 7,447 -91
Jun00 000119 75.50 75.55 75.15 75.15 -0.50 493 3,312 -31
Jul00 000119 73.40 73.40 72.95 72.95 -0.45 407 4,338 +4,338
Aug00 000119 71.25 71.25 70.70 70.70 -0.35 156 1,968 -25
Sep00 000119 68.25 68.25 68.25 68.25 -0.30 476 3,567 +3,567
Total Volume and Open Interest 41,530 88,468 -256
Natural Gas(NYM)
Feb00 000119 2.390 2.465 2.370 2.417 +0.034 22,929 53,638 +1,479
Mar00 000119 2.410 2.480 2.390 2.440 +0.034 10,111 42,339 +1,781
Apr00 000119 2.420 2.485 2.405 2.453 +0.034 2,883 20,771 +714
May00 000119 2.425 2.495 2.425 2.467 +0.035 1,912 15,138 -298
Jun00 000119 2.445 2.505 2.445 2.480 +0.033 1,561 14,185 -535
Jul00 000119 2.470 2.520 2.455 2.494 +0.031 783 12,372 +143
Aug00 000119 2.475 2.530 2.475 2.510 +0.030 680 11,991 +11
Sep00 000119 2.490 2.540 2.485 2.523 +0.030 1,137 10,082 -131
Total Volume and Open Interest 43,697 271,700 +3,732
Brent Crude Oil(IPE)
Mar00 000119 26.30 26.30 25.65 25.84 -0.21 39,950 78,841 -619
Apr00 000119 25.44 25.45 24.90 25.06 -0.20 11,405 48,281 +3,985
May00 000119 24.63 24.63 24.22 24.32 -0.15 6,349 21,896 +1,067
Jun00 000119 23.79 23.84 23.50 23.60 -0.13 5,612 24,280 +22
Jul00 000119 23.12 23.14 22.83 22.95 -0.09 971 14,585 -167
Aug00 000119 22.59 22.59 22.41 22.41 -0.06 297 3,694 +80
Sep00 000119 22.17 22.17 21.97 21.98 -0.06 316 3,440 +14
Oct00 000119 21.78 21.78 21.59 21.63 -0.06 448 7,014 +28
Total Volume and Open Interest 67,800 248,063 +4,730
Gas Oil(IPE)
Feb00 000119 223.50 223.75 218.50 221.25 +0.25 15,642 41,803 -580
Mar00 000119 219.50 219.50 214.50 216.50 unch 9,901 20,096 +2,890
Apr00 000119 212.50 212.50 208.50 209.50 -0.25 4,341 10,383 +1,461
May00 000119 203.75 204.50 201.75 203.00 +0.50 1,499 4,124 +211
Jun00 000119 198.50 198.50 196.25 197.00 +0.50 2,692 10,567 +1,037
Jul00 000119 194.50 194.50 193.25 193.25 +0.50 380 7,434 +30
Aug00 000119 191.00 191.00 191.00 191.00 +0.25 10 4,164 +10
Sep00 000119 189.00 189.00 189.00 189.00 +0.25 160 2,341 +51
Total Volume and Open Interest 36,712 114,281 +5,317
US Dollar Index(NYBOT)
Mar00 000119 101.45 101.84 101.40 101.46 -0.19 1,813 6,742 +586
Jun00 000119 101.35 101.35 101.14 101.14 -0.19 0 2,020 +0
Sep00 000119 100.82 100.82 100.82 100.82 -0.19      
Total Volume and Open Interest 1,813 8,762 +8,762
Australian Dollar(IMM)
Mar00 000119 66.47 66.51 66.30 66.39 -0.17 1,404 40,477 +646
Jun00 000119 66.44 66.44 66.44 66.44 -0.17 2 15 +1
Sep00 000119 66.49 66.49 66.49 66.49 -0.17 0 1 +0
Total Volume and Open Interest 1,406 40,500 +647
British Pound(IMM)
Mar00 000119 163.68 164.56 163.68 164.34 +0.72 5,919 36,226 -355
Jun00 000119 164.28 164.40 164.28 164.28 +0.72 0 14 +0
Sep00 000119 164.20 164.20 164.20 164.20 +0.72 0 1 +0
Total Volume and Open Interest 5,919 36,241 -355
Canadian Dollar(IMM)
Mar00 000119 69.04 69.05 68.87 68.94 -0.09 3,387 56,019 +275
Jun00 000119 69.00 69.15 69.00 69.09 -0.09 45 5,501 +1
Sep00 000119 69.26 69.26 69.17 69.21 -0.09 23 1,311 +12
Dec00 000119 69.28 69.38 69.28 69.32 -0.09 18 507 -3
Total Volume and Open Interest 3,473 63,372 +285
Japanese Yen(IMM)
Mar00 000119 95.28 95.94 95.26 95.77 +0.29 16,393 95,363 +19
Jun00 000119 96.93 97.48 96.88 97.34 +0.29 17 3,252 +5
Sep00 000119 98.89 98.89 98.89 98.89 +0.29 0 244 +0
Total Volume and Open Interest 16,410 98,948 +24
Swiss Franc(IMM)
Mar00 000119 63.09 63.17 62.90 63.11 -0.02 32,098 57,275 +305
Jun00 000119 63.80 63.87 63.65 63.81 -0.02 46 242 +20
Sep00 000119 64.47 64.60 64.35 64.47 -0.02 0 32 +0
Total Volume and Open Interest 32,144 57,549 +325
EuroFX(IMM)
Mar00 000119 101.48 101.68 101.27 101.64 +0.01 27,547 61,879 +646
Jun00 000119 102.25 102.36 102.07 102.36 +0.01 10 219 +7
Sep00 000119 103.03 103.03 103.03 103.03 +0.01 0 99 +0
Total Volume and Open Interest 27,557 62,211 +653
Mexican Peso(IMM)
Mar00 000119 10425.0 10450.0 10400.0 10430.0 -3.0 5,641 14,837 +990
Jun00 000119 10090.0 10090.0 10000.0 10083.0 -7.0 785 2,906 +148
Total Volume and Open Interest 6,476 18,004 +1,149
30-Year T-Bonds(CBOT)
Mar00 000119 89~07 89~22 89~03 89~17 +0~10 257,504 604,826 +7,707
Jun00 000119 89~04 89~10 89~00 89~06 +0~10 883 45,528 +180
Sep00 000119 88~29 88~29 88~29 88~29 +0~10 3 623 -3
Total Volume and Open Interest 258,390 651,018 +7,884
Municipal Bonds(CBOT)
Mar00 000119 90~23 90~26 90~16 90~18 unch 1,488 21,360 +123
Jun00 000119 89~18 89~18 89~18 89~18 unch 47 88 +7
Total Volume and Open Interest 1,535 21,448 +130
10-Year T-Notes(CBOT)
Mar00 000119 94~045 94~145 94~000 94~110 +0~070 147,546 580,830 +12,967
Jun00 000119 94~000 94~035 93~295 94~005 +0~070 5,193 26,119 +4,067
Total Volume and Open Interest 152,739 606,949 +17,034
5-Year T-Notes(CBOT)
Mar00 000119 97~075 97~105 97~055 97~075 +0~040 61,038 387,303 +7,696
Jun00 000119 96~305 96~305 96~275 96~275 +0~035 1,101 9,947 +1,009
Total Volume and Open Interest 62,139 397,250 +8,705
2 Year T-Notes(CBOT)
Mar00 000119 98~120 98~124 98~116 98~122 +0~007 2,319 33,760 +1,258
Jun00 000119 98~102 98~102 98~102 98~102 +0~007      
Total Volume and Open Interest 2,319 33,760 +1,258
3-Mth T-Bills(IMM)
Mar00 000119 94.43 94.44 94.43 94.44 +0.01 0 2,411 +0
Total Volume and Open Interest 0 2,411 +0
Eurodollars(IMM)
Mar00 000119 93.785 93.795 93.780 93.785 +0.015 50,629 498,204 +2,157
Jun00 000119 93.440 93.445 93.420 93.420 +0.010 73,686 459,455 -2,731
Sep00 000119 93.195 93.200 93.175 93.180 +0.015 85,611 390,912 +3,368
Dec00 000119 92.965 92.990 92.955 92.965 +0.025 37,968 286,638 -987
Mar01 000119 92.910 92.925 92.895 92.900 +0.020 27,204 237,537 +668
Jun01 000119 92.815 92.830 92.800 92.805 +0.020 18,056 171,204 +1,141
Sep01 000119 92.760 92.780 92.745 92.755 +0.025 8,028 122,338 +717
Dec01 000119 92.670 92.680 92.650 92.660 +0.020 5,533 100,380 +574
Mar02 000119 92.700 92.715 92.680 92.695 +0.025 4,422 95,782 +1,001
Jun02 000119 92.680 92.695 92.660 92.675 +0.025 4,204 68,488 +749
Sep02 000119 92.665 92.680 92.650 92.660 +0.025 4,004 63,148 -528
Dec02 000119 92.600 92.615 92.585 92.595 +0.025 3,164 62,118 +3
Total Volume and Open Interest 347,899 2,996,340 +9,587
3-Mth Euro-Yen(IMM)
Mar00 000119 99.84 99.85 99.83 99.84 +0.01 745 20,532 -650
Jun00 000119 99.77 99.78 99.77 99.78 unch 659 15,134 -63
Sep00 000119 99.62 99.63 99.62 99.63 +0.02 483 11,689 -466
Dec00 000119 99.46 99.46 99.46 99.46 +0.01 761 7,244 +189
Mar01 000119 99.34 99.34 99.34 99.34 +0.01 642 8,646 +712
Jun01 000119 99.22 99.22 99.22 99.22 +0.01 1 3,572 -145
Sep01 000119 99.07 99.07 99.07 99.07 +0.01 0 5,460 +750
Dec01 000119 98.89 98.89 98.89 98.89 unch 0 106 +98
Mar02 000119 98.76 98.76 98.76 98.76 unch 0 179 +0
Jun02 000119 98.68 98.68 98.68 98.68 unch 0 49 +0
Total Volume and Open Interest 3,291 72,611 +425
3-Mth Euro-Yen(SIMEX)
Mar00 000119 99.84 99.85 99.84 99.85 unch 5,493 122,779 -2,050
Jun00 000119 99.78 99.78 99.76 99.78 unch 23,170 112,372 +4,393
Sep00 000119 99.62 99.63 99.61 99.62 +0.01 14,640 63,468 +2,137
Dec00 000119 99.45 99.46 99.43 99.45 +0.01 3,442 38,085 +48
Mar01 000119 99.34 99.35 99.32 99.34 +0.01 4,916 43,399 +532
Jun01 000119 99.21 99.23 99.21 99.22 +0.01 1,341 37,972 +697
Sep01 000119 99.06 99.07 99.05 99.07 unch 1,731 28,168 +1,179
Dec01 000119 98.89 98.90 98.89 98.90 +0.01 815 2,193 +0
Total Volume and Open Interest 55,856 452,146 +6,936
German Euro-Bund(EUREX)
Mar00 000119 102.05 102.49 101.85 102.42 +0.36 800,287 640,368 -24,548
Jun00 000119 101.14 101.59 101.11 101.59 +0.36 8,395 31,573 -35
Sep00 000119 100.89 100.89 100.89 100.89 +0.33 0 2,383 +288
Total Volume and Open Interest 808,682 674,324 -24,295
German Euro-Bobl(EUREX)
Mar00 000119 102.84 102.99 102.71 102.94 +0.12 325,793 394,113 -3,688
Jun00 000119 102.12 102.14 102.12 102.14 +0.12 1,160 992 +100
Sep00 000119 101.74 101.74 101.74 101.74 +0.12      
Total Volume and Open Interest 326,953 395,105 -3,588
Long Gilt(LIFFE)
Mar00 000119 108~09 108~31 108~02 108~30 +0~22 22,412 73,395 +3,916
Jun00 000119 109~13 109~14 109~13 109~13 +0~17      
Total Volume and Open Interest 22,412 73,395 +3,916
3-Mth Short Sterling(LIFFE)
Mar00 000119 93.54 93.58 93.53 93.57 +0.03 15,135 185,567 +983
Jun00 000119 93.12 93.16 93.09 93.16 +0.05 23,240 170,730 +4,606
Sep00 000119 92.81 92.91 92.80 92.90 +0.09 22,133 119,287 +4,058
Total Volume and Open Interest 82,825 773,004 +13,116
3-Mth Euribor(LIFFE)
Mar00 000119 96.395 96.435 96.390 96.425 +0.025 43,086 345,106 -1,294
Jun00 000119 96.010 96.055 95.995 96.050 +0.035 47,017 231,657 -2,512
Sep00 000119 95.710 95.780 95.695 95.770 +0.055 41,002 188,523 +4,346
Total Volume and Open Interest 189,985 1,433,013 +237,380
3-Mth Aus T-Bills(SFE)
Mar00 000119 93.91 93.93 93.89 93.92 -0.03 6,065 282,292 +282,292
Jun00 000119 93.40 93.44 93.39 93.43 -0.03 4,133 68,358 +68,358
Sep00 000119 93.04 93.06 93.04 93.05 -0.04 3,245 35,842 +35,842
Dec00 000119 92.75 92.77 92.74 92.75 -0.05 810 21,632 +21,632
Mar01 000119 92.57 92.58 92.54 92.57 -0.05 513 12,985 +12,985
Jun01 000119 92.40 92.44 92.40 92.42 -0.06 292 10,257 +10,257
Sep01 000119 92.29 92.32 92.28 92.29 -0.07 417 6,198 +6,198
Dec01 000119 92.19 92.21 92.19 92.19 -0.07 344 3,265 +3,265
Mar02 000119 92.11 92.11 92.11 92.11 -0.06 350 2,784 +2,784
Jun02 000119 92.05 92.05 92.05 92.05 -0.08 0 1,407 +1,407
Total Volume and Open Interest 16,169 448,596 +378
10-Year Aus T-Bonds(SFE)
Mar00 000119 92.64 92.71 92.63 92.67 +0.01 2,257 156,533 +156,533
Jun00 000119 92.65 92.65 92.65 92.65 -0.20      
Total Volume and Open Interest 2,257 156,533 -1,321
3-Year Aus T-Bonds(SFE)
Mar00 000119 92.98 93.03 92.97 93.02 -0.07 6,659 285,616 +285,616
Jun00 000119 92.90 92.90 92.82 92.82 -0.37 20 20 +20
Total Volume and Open Interest 6,679 285,636 +7,727
Gold(CMX)
Feb00 000119 289.5 290.7 287.5 290.3 +0.7 32,339 53,023 -2,503
Apr00 000119 292.0 293.5 290.1 292.9 +0.8 5,820 19,026 -59
Jun00 000119 294.0 295.7 292.5 295.2 +0.8 858 23,002 -279
Aug00 000119 294.9 297.6 294.9 297.6 +0.8 1,218 10,448 +67
Oct00 000119 300.1 300.1 300.1 300.1 +0.8 350 3,610 +340
Dec00 000119 300.3 302.6 300.0 302.6 +0.9 200 15,524 -10
Total Volume and Open Interest 42,584 148,059 -1,610
Silver(CMX)
Mar00 000119 516.0 519.0 514.0 517.3 +0.8 9,314 56,323 +1,066
May00 000119 519.0 522.0 518.0 520.4 +0.7 484 6,391 +47
Jul00 000119 523.0 525.0 522.0 522.7 +1.1 66 3,666 +13
Sep00 000119 524.6 524.6 524.6 524.6 +1.1 0 1,406 +0
Dec00 000119 527.0 527.0 525.0 525.6 +1.1 23 5,007 +10
Total Volume and Open Interest 9,895 76,432 +1,025
Platinum(NYM)
Jan00 000119 437.0 443.2 437.0 443.2 +12.5 57 194 -52
Apr00 000119 418.0 429.0 418.0 428.2 +12.5 2,115 9,284 +692
Jul00 000119 415.0 420.7 415.0 420.7 +12.0 4 828 +3
Oct00 000119 420.7 420.7 420.7 420.7 +12.0 12 11 +11
Total Volume and Open Interest 2,188 10,320 +653
Palladium(NYME)
Mar00 000119 443.00 445.00 440.00 442.75 +4.05 131 2,987 +21
Jun00 000119 437.00 440.25 437.00 440.25 +5.55 1 0 +0
Total Volume and Open Interest 132 3,086 +21
Copper(CMX)
Mar00 000119 87.25 88.30 86.80 88.25 +1.65 8,705 56,149 +611
May00 000119 88.15 89.10 87.80 89.10 +1.65 885 6,969 +396
Jul00 000119 88.55 89.65 88.55 89.50 +1.50 77 4,342 -4
Sep00 000119 89.20 90.35 89.10 90.05 +1.40 176 4,067 +83
Dec00 000119 90.50 90.60 90.50 90.60 +1.40 133 3,878 +86
Total Volume and Open Interest 10,695 86,337 +1,183
DJIA Index(CBOT)
Mar00 000119 11630 11655 11540 11620 -35 11,912 13,097 -236
Jun00 000119 11786 11790 11680 11760 -36 17 756 -6
Sep00 000119 11909 11909 11909 11909 -36 0 257 +0
Dec00 000119 12069 12069 12069 12069 -36 0 226 +0
Total Volume and Open Interest 11,929 14,336 -242
S & P 500(CME)
Mar00 000119 1461.00 1473.20 1459.00 1472.50 +3.00 93,387 354,176 -502
Jun00 000119 1490.00 1492.00 1479.00 1491.50 +3.10 224 8,487 +29
Sep00 000119 1511.70 1512.70 1500.70 1511.70 +3.00 0 2,580 -22
Dec00 000119 1533.20 1533.90 1521.90 1533.20 +3.30 3 2,553 -1
Total Volume and Open Interest 93,614 368,074 -496
S & P 500 E-Mini(Globex)
Mar00 000119 1468.75 1474.00 1450.25 1472.50 +3.00 65,451 16,845 +757
Jun00 000119 1493.75 1493.75 1487.50 1491.50 +3.00 3 14 -4
Total Volume and Open Interest 65,454 16,859 +753
NASDAQ 100(CME)
Mar00 000119 3770.00 3855.00 3740.00 3850.00 +43.00 13,816 26,195 +922
Jun00 000119 3902.00 3902.00 3902.00 3902.00 +50.50 0 53 +0
Sep00 000119 3954.00 3954.00 3954.00 3954.00 +49.00 0 1 +0
Total Volume and Open Interest 13,816 26,249 +922
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000119 3800.5 3850.5 3741.0 3850.0 +43.0 14,821 9,726 +637
Jun00 000119 3850.0 3902.0 3850.0 3902.0 +42.0 3 6 +0
Total Volume and Open Interest 14,824 9,732 +637
NYSE Composite(NYBOT)
Mar00 000119 647.00 652.50 646.75 651.80 +2.50 542 1,902 +44
Jun00 000119 655.25 659.55 655.25 659.55 +2.50 4 1,697 +4
Sep00 000119 667.30 667.30 667.30 667.30 +2.50 0 250 +250
Total Volume and Open Interest 0 3,800 +0
S & P Midcap 400(CME)
Mar00 000119 452.00 457.50 451.00 455.55 +2.05 1,245 12,777 -57
Jun00 000119 459.55 459.55 459.55 459.55 +0.80      
Sep00 000119 461.65 461.65 461.65 461.65 +0.80      
Total Volume and Open Interest 1,245 12,777 -57
Russell 2000(CME)
Mar00 000119 516.00 525.80 515.00 525.55 +7.15 1,665 13,402 +0
Jun00 000119 529.80 529.80 529.80 529.80 +9.40      
Sep00 000119 533.80 533.80 533.80 533.80 +9.40      
Total Volume and Open Interest 1,665 13,402 +0
Value Line(KCBT)
Mar00 000119 1032.00 1041.00 1032.00 1040.50 +2.00 21 247 -3
Total Volume and Open Interest 21 247 -3
Nikkei 225(CME)
Mar00 000119 18980 19025 18925 18955 -75 2,254 17,804 -365
Jun00 000119 18915 18915 18910 18915 -75 50 140 +44
Total Volume and Open Interest 2,304 17,944 -321
Nikkei 225(SIMEX)
Mar00 000119 19050 19150 18910 18950 -225 14,093 103,022 +558
Jun00 000119 18880 18880 18880 18880 -225 0 1,051 +0
Sep00 000119 18880 18880 18880 18880 -225 0 8,678 +0
Total Volume and Open Interest 25,131 118,859 +5,665
CAC 40(MATIF)
Jan00 000119 5664.0 5683.0 5591.0 5653.0 -16.0 58,443 131,490 -906
Feb00 000119 5657.5 5682.5 5643.5 5673.0 -26.5 1,733 5,139 +1,668
Mar00 000119 5691.0 5705.0 5635.0 5703.0 +7.5 1,284 63,303 -105
Total Volume and Open Interest 61,460 227,443 +1,857
DAX Index(EUREX)
Mar00 000119 7090.0 7149.0 7015.0 7128.0 +5.0 68,585 143,585 +35
Jun00 000119 7140.0 7200.5 7069.5 7181.5 +4.5 913 12,912 +63
Sep00 000119 7253.5 7253.5 7253.5 7253.5 +4.5 22 1,350 +0
Total Volume and Open Interest 69,520 157,847 +98
FT-SE 100(LIFFE)
Mar00 000119 6501.50 6519.50 6425.00 6448.00 -63.00 30,869 204,830 -730
Jun00 000119 6586.50 6586.50 6515.00 6532.00 -48.50 42 2,360 +12
Sep00 000119 6604.00 6604.00 6587.00 6604.00 -48.50 0 551 +0
Total Volume and Open Interest 33,537 207,741 -718
SPI 200(SFE)
Mar00 000119 3116.0 3122.0 3096.0 3097.0 -45.0 7,917 141,266 +141,266
Jun00 000119 3098.0 3130.0 3098.0 3115.0 -45.0 317 7,782 +7,782
Sep00 000119 3131.0 3131.0 3131.0 3131.0 -44.0 571 4,210 +4,210
Total Volume and Open Interest 9,085 155,198 +592
GSCI(CME)
Feb00 000119 205.70 207.30 204.70 207.20 +1.50 2,072 40,819 -548
Mar00 000119 204.50 204.50 203.40 204.50 +0.50 0 89 +30
Apr00 000119 201.70 201.70 200.80 201.70 +0.50      
Total Volume and Open Interest 2,687 41,777 -834
Bridge CRB Index(NYBOT)
Feb00 000119 208.50 210.75 208.40 210.50 +2.40 140 1,510 +59
Apr00 000119 209.30 211.30 209.20 211.25 +2.25 216 1,283 +83
Jun00 000119 212.50 213.50 212.50 213.25 +2.25 4 542 +0
Total Volume and Open Interest 360 3,335 +142
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

Main Menu

MRCI Online

Free Links

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