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 26, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000126 514.00 516.00 511.75 513.25 -3.75 27,418 76,272 +133
May00 000126 522.00 525.00 520.75 522.25 -3.00 5,521 32,082 +504
Jul00 000126 531.00 533.25 529.00 530.75 -3.00 4,029 28,642 +377
Aug00 000126 533.00 535.00 530.50 531.25 -4.25 549 4,214 +187
Sep00 000126 535.00 536.00 532.00 532.50 -4.50 584 2,010 +133
Nov00 000126 541.00 542.00 537.50 539.25 -4.00 1,920 15,604 +163
Jan01 000126 547.50 548.50 545.50 545.50 -4.50 22 143 +15
Total Volume and Open Interest 40,049 159,160 +1,515
Soybean Meal(CBOT)
Mar00 000126 164.30 164.80 162.80 163.50 -1.80 7,280 55,424 +47
May00 000126 166.30 166.90 165.00 165.70 -1.80 2,699 29,601 -393
Jul00 000126 168.50 169.10 167.20 167.70 -1.90 1,668 18,923 +210
Aug00 000126 168.50 169.60 168.20 168.40 -1.60 169 5,686 +40
Sep00 000126 170.10 170.30 168.50 168.90 -2.10 253 4,175 +89
Oct00 000126 170.00 170.50 168.50 168.50 -2.40 234 2,739 +60
Dec00 000126 173.00 173.30 171.00 171.30 -2.80 83 8,203 +57
Jan01 000126 171.30 171.30 171.30 171.30 -3.20 2 40 +2
Total Volume and Open Interest 12,388 124,791 +112
Soybean Oil(CBOT)
Mar00 000126 16.48 16.53 16.37 16.48 unch 9,418 56,682 -822
May00 000126 16.78 16.84 16.69 16.79 unch 3,113 27,584 +105
Jul00 000126 17.08 17.14 17.00 17.11 +0.01 803 20,214 +85
Aug00 000126 17.16 17.27 17.15 17.25 +0.04 191 5,143 +23
Sep00 000126 17.31 17.43 17.29 17.39 +0.04 184 3,264 -48
Oct00 000126 17.47 17.58 17.45 17.50 +0.03 4 3,385 +4
Dec00 000126 17.75 17.83 17.72 17.81 +0.06 511 11,671 -420
Jan01 000126 18.10 18.10 18.10 18.10 +0.05 0 3,017 +0
Total Volume and Open Interest 14,264 133,283 -1,063
Canola(WCE)
Mar00 000126 265.8 265.9 264.0 264.2 -2.3 4,746 31,201 -1,214
May00 000126 271.0 271.0 269.5 269.6 -3.2 1,418 11,034 +377
Jul00 000126 276.0 276.0 274.7 274.7 -1.8 554 10,880 +315
Aug00 000126 278.3 278.3 278.3 278.3 -1.2 2 1,670 +0
Sep00 000126 280.0 280.0 280.0 280.0 -1.0 0 809 +0
Total Volume and Open Interest 7,406 59,217 +695
Corn(CBOT)
Mar00 000126 225.50 226.00 222.75 223.00 -4.50 49,167 209,786 -6,253
May00 000126 233.50 233.50 230.50 230.75 -4.75 9,737 85,494 +317
Jul00 000126 240.25 240.25 237.50 237.75 -4.50 7,319 88,008 -31
Sep00 000126 246.00 246.25 243.50 244.00 -4.00 2,478 26,587 +342
Nov00 000126 250.00 250.50 248.00 249.00 -4.00 120 843 -59
Dec00 000126 254.00 254.25 251.25 251.75 -4.00 6,638 55,452 +1,703
Total Volume and Open Interest 76,330 475,713 -3,479
Wheat(CBOT)
Mar00 000126 262.50 262.50 259.00 260.00 -4.75 11,579 78,691 -2,035
May00 000126 274.00 274.00 270.50 271.25 -4.75 1,460 14,850 +512
Jul00 000126 284.00 284.00 280.00 281.75 -3.75 2,106 25,597 -71
Sep00 000126 290.50 292.00 290.50 291.50 -4.50 150 3,146 +47
Dec00 000126 305.00 306.25 305.00 305.75 -3.75 261 6,383 +78
Total Volume and Open Interest 15,556 128,760 -1,469
Wheat(KCBT)
Mar00 000126 291.50 291.50 288.00 288.25 -5.25 2,418 35,998 -428
May00 000126 301.00 301.50 298.50 299.75 -3.75 823 10,845 +3
Jul00 000126 311.50 312.00 309.00 309.50 -4.75 1,536 13,636 -25
Sep00 000126 320.50 320.50 317.75 318.50 -5.00 28 861 +6
Dec00 000126 330.50 330.75 328.50 329.75 -4.75 73 1,999 +49
Total Volume and Open Interest 4,878 63,341 -395
Wheat(MGE)
Mar00 000126 324.50 325.50 322.25 323.25 -3.50 1,903 11,649 -61
May00 000126 334.50 334.75 332.00 333.50 -2.75 486 5,037 +16
Jul00 000126 343.00 343.25 340.00 340.25 -4.00 169 3,725 +117
Sep00 000126 351.00 351.00 348.50 348.50 -4.00 13 1,427 +3
Dec00 000126 361.00 361.00 358.50 358.50 -4.25 17 623 +6
Total Volume and Open Interest 2,588 22,533 +81
Oats(CBOT)
Mar00 000126 114.25 114.25 113.25 113.50 -1.50 854 6,875 -280
May00 000126 120.00 120.00 119.25 119.50 -1.50 133 4,017 +60
Jul00 000126 118.25 118.25 117.25 117.25 -1.75 227 2,855 +45
Sep00 000126 121.25 121.25 121.25 121.25 -1.25 11 782 +0
Total Volume and Open Interest 1,349 16,683 -119
Rough Rice(CBOT)
Mar00 000126 5.72 5.82 5.67 5.78 +0.09 467 3,703 +18
May00 000126 5.96 6.07 5.90 6.03 +0.11 158 2,155 +71
Jul00 000126 6.17 6.28 6.11 6.22 +0.11 112 999 +38
Sep00 000126 6.73 6.78 6.72 6.76 +0.03 5 140 +0
Total Volume and Open Interest 746 7,153 +129
Live Cattle(CME)
Feb00 000126 69.700 70.050 69.475 70.000 +0.175 6,203 36,944 -2,239
Apr00 000126 72.175 72.225 71.850 72.150 -0.025 4,720 53,405 +673
Jun00 000126 69.625 69.750 69.250 69.500 -0.150 2,119 22,691 +1,001
Aug00 000126 70.500 70.550 70.225 70.350 -0.100 872 12,086 +208
Oct00 000126 72.650 72.675 72.275 72.450 -0.075 210 4,277 +69
Dec00 000126 73.600 73.700 73.425 73.600 unch 80 3,231 +33
Total Volume and Open Interest 14,213 135,080 -252
Feeder Cattle(CME)
Jan00 000126 85.150 85.175 85.075 85.125 unch 822 2,340 -358
Mar00 000126 85.450 85.750 85.025 85.650 +0.425 1,578 10,829 +204
Apr00 000126 85.500 85.775 85.050 85.700 +0.425 395 4,634 +48
May00 000126 85.500 85.700 85.025 85.600 +0.375 274 5,187 +53
Aug00 000126 86.300 86.650 86.075 86.625 +0.400 217 4,104 +7
Sep00 000126 86.625 86.950 86.350 86.750 +0.350 79 1,289 +1,289
Oct00 000126 86.850 87.400 86.850 87.025 +0.175 94 1,046 +0
Total Volume and Open Interest 3,518 30,122 -25
Lean Hogs(CME)
Feb00 000126 56.200 56.650 55.800 56.225 +0.125 4,080 14,652 -127
Apr00 000126 59.400 59.800 59.050 59.525 +0.400 4,142 22,358 +1,290
Jun00 000126 67.200 67.600 67.050 67.450 +0.300 1,662 9,830 +618
Jul00 000126 65.800 65.900 65.600 65.875 +0.225 229 2,761 +64
Aug00 000126 63.700 64.050 63.600 63.950 +0.350 154 2,411 +110
Oct00 000126 58.550 59.050 58.250 58.975 +0.175 62 1,175 +35
Dec00 000126 56.900 57.150 56.750 57.050 +0.150 41 355 +15
Feb01 000126 58.250 58.300 58.150 58.150 +0.050 3 37 +3
Total Volume and Open Interest 10,373 53,585 +2,008
Pork Bellies(CME)
Feb00 000126 88.850 88.850 86.600 86.700 -2.075 1,429 3,527 -138
Mar00 000126 88.050 88.200 85.850 86.200 -1.900 921 1,552 +421
May00 000126 88.600 88.600 86.025 86.050 -2.700 304 927 +95
Jul00 000126 86.000 86.300 84.700 84.950 -2.050 57 273 +22
Aug00 000126 84.000 84.000 82.550 82.550 -1.400 8 56 +3
Total Volume and Open Interest 2,719 6,335 +403
Cocoa(NYBOT)
Mar00 000126 834 854 831 846 +8 2,973 36,862 -1,992
May00 000126 864 882 863 875 +7 721 21,524 -257
Jul00 000126 890 908 889 900 +7 270 9,138 -120
Sep00 000126 916 932 915 926 +7 763 15,145 +376
Dec00 000126 955 969 955 963 +8 414 7,432 +370
Mar01 000126 999 999 999 999 +8 445 6,552 +440
May01 000126 1020 1028 1020 1027 +8 48 3,145 +26
Total Volume and Open Interest 5,641 103,938 -1,207
Coffee "C"(NYBOT)
Mar00 000126 113.00 115.30 111.90 115.15 +2.30 4,014 25,635 -1,180
May00 000126 115.50 118.25 115.00 118.00 +2.25 1,824 12,815 +762
Jul00 000126 118.00 120.35 117.50 120.35 +2.25 397 3,615 +172
Sep00 000126 119.80 122.05 119.70 122.05 +2.25 46 3,227 +10
Dec00 000126 121.30 123.45 121.30 123.35 +2.05 12 2,411 +0
Mar01 000126 124.00 124.65 124.00 124.35 +1.85 5 439 -4
Total Volume and Open Interest 6,298 48,154 -240
Orange Juice(NYBOT)
Mar00 000126 83.25 84.40 82.80 83.70 +0.95 715 16,256 -16
May00 000126 83.15 84.00 82.90 83.50 +1.00 189 5,375 +54
Jul00 000126 83.05 83.90 82.60 83.25 +0.70 54 2,155 +9
Sep00 000126 83.00 83.25 82.75 83.25 +0.70 6 945 +5
Nov00 000126 83.50 83.50 82.50 82.50 +0.35 20 356 +8
Total Volume and Open Interest 989 25,367 +63
Sugar #11(NYBOT)
Mar00 000126 5.20 5.59 5.20 5.40 +0.08 9,792 87,874 -1,294
May00 000126 5.46 5.72 5.46 5.54 +0.04 5,185 54,026 +1,716
Jul00 000126 5.75 5.92 5.75 5.80 +0.02 1,051 31,136 -77
Oct00 000126 6.12 6.28 6.12 6.17 +0.02 1,453 13,914 +237
Mar01 000126 6.28 6.42 6.28 6.31 +0.02 575 9,746 -26
Total Volume and Open Interest 18,060 198,075 +558
London Cocoa(LCE)
Mar00 000126 563 572 560 571 +4 1,161 50,719 -391
May00 000126 593 603 590 602 +5 773 36,163 +173
Jul00 000126 606 617 605 616 +4 475 18,219 -22
Sep00 000126 625 634 623 634 +5 197 24,635 +55
Dec00 000126 645 656 645 656 +4 117 18,878 +48
Mar01 000126 672 679 672 678 +5 108 10,803 +102
May01 000126 685 694 685 694 +4 7 5,603 +7
Total Volume and Open Interest 2,838 171,419 -28
London Coffee(LCE)
Jan00 000126 1400.00 1470.00 1400.00 1460.00 +55.00 213 7,135 -1,894
Mar00 000126 1112.00 1115.00 1097.00 1100.00 -7.00 2,653 31,861 +107
May00 000126 1133.00 1138.00 1120.00 1122.00 -6.00 1,059 12,513 +289
Jul00 000126 1155.00 1163.00 1142.00 1144.00 -8.00 278 7,018 +183
Sep00 000126 1185.00 1185.00 1159.00 1163.00 -11.00 82 1,768 +9
Nov00 000126 1195.00 1195.00 1183.00 1186.00 -10.00 57 1,225 -17
Total Volume and Open Interest 4,350 61,615 -1,315
London Sugar(LCE)
Mar00 000126 166.20 169.80 165.40 167.80 +1.40 1,842 17,233 -382
May00 000126 169.50 172.50 168.50 170.60 +1.10 1,525 15,719 +428
Aug00 000126 173.80 178.00 173.50 175.70 +1.20 129 8,102 -21
Oct00 000126 178.00 183.90 178.00 180.00 +1.00 8 4,365 +0
Dec00 000126 179.60 182.50 179.60 182.20 +1.20 6 87 +0
Total Volume and Open Interest 3,513 45,576 +25
Cotton(NYBOT)
Mar00 000126 57.90 58.75 56.70 57.42 -0.44 6,755 37,853 +219
May00 000126 59.30 59.75 57.85 58.65 -0.28 2,179 16,620 +50
Jul00 000126 60.40 60.70 58.85 59.62 -0.21 724 10,769 +31
Oct00 000126 61.10 61.10 60.00 60.40 -0.10 39 596 +11
Dec00 000126 61.10 61.35 60.05 60.70 -0.24 446 6,184 +6
Mar01 000126 61.70 61.70 61.70 61.70 -0.18 0 380 +0
Total Volume and Open Interest 10,145 72,602 +315
Lumber(CME)
Mar00 000126 325.5 332.5 323.2 332.0 +3.7 622 2,009 -15
May00 000126 328.0 330.9 325.3 330.4 +1.6 170 605 +17
Jul00 000126 330.1 331.8 329.1 331.2 +0.9 7 213 +0
Sep00 000126 332.2 334.5 331.6 334.2 +2.2 3 65 +2
Total Volume and Open Interest 802 2,894 +4
Crude Oil(NYM)
Mar00 000126 28.60 28.69 27.80 27.84 -0.44 54,486 131,310 -1,810
Apr00 000126 27.62 27.68 26.80 26.86 -0.45 21,082 57,277 +607
May00 000126 26.75 26.80 25.95 26.02 -0.42 6,781 39,195 -1,288
Jun00 000126 25.90 25.90 25.28 25.28 -0.38 5,116 47,684 -302
Jul00 000126 25.15 25.15 24.60 24.60 -0.34 1,804 34,190 +25
Aug00 000126 24.55 24.55 24.00 24.00 -0.31 634 21,015 +262
Sep00 000126 23.72 23.72 23.50 23.50 -0.30 1,602 16,211 +174
Oct00 000126 23.04 23.04 23.04 23.04 -0.29 431 14,166 +223
Nov00 000126 22.85 22.85 22.60 22.60 -0.28 182 11,660 -23
Dec00 000126 22.45 22.53 22.21 22.21 -0.27 1,791 36,410 -92
Total Volume and Open Interest 150,411 497,031 -770
Heating Oil(NYM)
Feb00 000126 96.00 96.00 91.50 92.13 +1.75 18,389 22,912 -4,004
Mar00 000126 77.00 77.50 74.50 74.75 -0.46 17,181 34,379 +2,461
Apr00 000126 71.00 71.50 69.40 69.45 -0.61 5,439 13,848 +519
May00 000126 67.50 67.50 66.05 66.05 -0.76 43,183 136,417 -1,131
Jun00 000126 64.50 65.00 63.40 63.40 -0.81 43,183 136,417 -1,131
Jul00 000126 63.40 63.40 61.80 61.80 -0.91 199 12,739 +140
Aug00 000126 62.60 62.60 60.95 60.95 -0.91 105 4,962 +26
Sep00 000126 61.15 61.15 61.15 61.15 -0.91 84 4,319 -112
Oct00 000126 61.40 61.40 61.40 61.40 -0.91 1 2,285 +1
Nov00 000126 61.65 61.65 61.65 61.65 -0.91 88 1,493 -42
Total Volume and Open Interest 43,183 136,417 -1,131
Unleaded Gas(NYM)
Feb00 000126 77.00 77.20 74.80 74.99 -1.80 14,051 19,401 -1,154
Mar00 000126 76.80 77.10 75.25 75.47 -1.01 14,517 29,408 +2,381
Apr00 000126 79.60 79.70 78.40 78.44 -0.56 3,226 20,122 +557
May00 000126 78.20 78.40 77.05 77.18 -0.47 1,657 8,120 -320
Jun00 000126 76.35 76.35 75.40 75.40 -0.40 952 3,879 +28
Jul00 000126 74.00 74.15 73.25 73.25 -0.35 996 4,264 +455
Aug00 000126 71.70 71.70 71.05 71.05 -0.30 539 2,469 +202
Sep00 000126 69.20 69.20 68.65 68.65 -0.25 980 4,333 +459
Total Volume and Open Interest 36,918 92,260 +2,608
Natural Gas(NYM)
Feb00 000126 2.660 2.670 2.500 2.523 -0.093 39,248 37,104 -5,470
Mar00 000126 2.620 2.620 2.480 2.491 -0.092 20,758 46,231 +405
Apr00 000126 2.580 2.580 2.460 2.460 -0.088 7,689 23,321 -57
May00 000126 2.550 2.550 2.468 2.468 -0.072 3,702 16,585 +804
Jun00 000126 2.530 2.535 2.475 2.477 -0.063 2,732 15,132 +219
Jul00 000126 2.540 2.550 2.496 2.496 -0.056 1,948 13,171 +174
Aug00 000126 2.560 2.560 2.518 2.518 -0.049 867 12,871 +169
Sep00 000126 2.570 2.570 2.530 2.538 -0.039 1,520 12,752 +756
Total Volume and Open Interest 82,075 270,791 -2,156
Brent Crude Oil(IPE)
Mar00 000126 26.90 26.95 26.05 26.13 -0.41 39,688 71,925 +2,159
Apr00 000126 25.90 25.90 25.10 25.11 -0.47 17,466 56,265 +2,654
May00 000126 25.06 25.06 24.31 24.31 -0.43 5,831 20,422 +1,104
Jun00 000126 24.28 24.30 23.63 23.63 -0.42 3,110 23,078 +564
Jul00 000126 23.60 23.60 23.05 23.05 -0.37 982 15,846 -117
Aug00 000126 23.08 23.08 22.55 22.55 -0.36 426 4,709 -75
Sep00 000126 22.40 22.40 22.15 22.15 -0.36 34 4,387 +0
Oct00 000126 22.25 22.25 21.79 21.79 -0.36 31 6,894 -75
Total Volume and Open Interest 69,049 253,449 +6,492
Gas Oil(IPE)
Feb00 000126 234.00 234.00 226.00 227.50 +1.50 15,343 38,699 -1,442
Mar00 000126 226.75 227.25 220.50 221.50 +1.25 8,344 23,969 +1,292
Apr00 000126 216.25 216.25 212.50 212.75 +2.25 2,488 11,665 +778
May00 000126 208.00 208.75 205.50 205.50 +2.50 2,028 5,112 +604
Jun00 000126 201.50 202.25 200.00 200.00 +3.00 1,301 10,663 -377
Jul00 000126 198.25 198.25 196.25 196.25 +2.75 122 7,490 +1
Aug00 000126 194.25 194.25 194.25 194.25 +3.25 0 4,157 +0
Sep00 000126 192.75 192.75 192.75 192.75 +3.25 1 2,374 +0
Total Volume and Open Interest 29,827 118,111 +956
US Dollar Index(NYBOT)
Mar00 000126 102.17 102.39 102.07 102.26 +0.11 1,276 6,984 -33
Jun00 000126 101.80 101.91 101.79 101.91 +0.12 11 2,080 -1
Sep00 000126 101.56 101.56 101.56 101.56 +0.13      
Total Volume and Open Interest 1,287 9,064 -34
Australian Dollar(IMM)
Mar00 000126 65.56 65.60 65.03 65.19 -0.34 1,747 38,331 -604
Jun00 000126 65.20 65.59 65.10 65.24 -0.34 4 20 +4
Sep00 000126 65.29 65.29 65.29 65.29 -0.34 0 1 +0
Total Volume and Open Interest 1,751 38,359 -600
British Pound(IMM)
Mar00 000126 164.46 164.46 163.52 163.82 -0.62 8,322 47,239 +2,246
Jun00 000126 163.74 163.74 163.50 163.74 -0.62 0 17 +0
Sep00 000126 163.66 163.66 163.66 163.66 -0.62 0 1 +0
Total Volume and Open Interest 8,322 47,257 +2,246
Canadian Dollar(IMM)
Mar00 000126 69.64 69.71 69.42 69.62 -0.05 9,651 65,666 +157
Jun00 000126 69.80 69.86 69.60 69.78 -0.05 224 5,770 +105
Sep00 000126 69.75 70.00 69.75 69.91 -0.05 28 1,359 +7
Dec00 000126 70.00 70.10 69.90 70.02 -0.05 770 869 +347
Total Volume and Open Interest 10,773 73,798 +716
Japanese Yen(IMM)
Mar00 000126 95.19 95.39 94.98 95.30 +0.13 11,064 98,396 +1,656
Jun00 000126 96.60 96.87 96.58 96.87 +0.13 129 3,241 -44
Sep00 000126 98.43 98.43 98.43 98.43 +0.13 4 366 +3
Total Volume and Open Interest 11,201 102,097 +1,615
Swiss Franc(IMM)
Mar00 000126 62.50 62.55 62.30 62.43 -0.03 10,068 60,642 +946
Jun00 000126 63.13 63.23 63.04 63.11 -0.03 11 282 +8
Sep00 000126 63.70 63.88 63.70 63.74 -0.03 0 32 +0
Total Volume and Open Interest 10,079 60,956 +954
EuroFX(IMM)
Mar00 000126 100.55 100.61 100.30 100.48 -0.05 15,429 65,134 +375
Jun00 000126 101.20 101.26 101.06 101.19 -0.05 27 370 +21
Sep00 000126 101.85 101.85 101.85 101.85 -0.06 2 101 +2
Total Volume and Open Interest 15,458 65,619 +398
Mexican Peso(IMM)
Mar00 000126 10333.0 10360.0 10305.0 10348.0 +38.0 4,370 14,300 -72
Jun00 000126 10000.0 10000.0 9955.0 10000.0 +40.0 20 2,942 +12
Total Volume and Open Interest 4,431 17,602 -55
30-Year T-Bonds(CBOT)
Mar00 000126 90~19 91~10 90~16 91~08 +0~21 379,366 617,954 -9,510
Jun00 000126 90~08 91~01 90~08 91~00 +0~23 9,118 63,515 +4,544
Sep00 000126 90~23 90~23 90~23 90~23 +0~23 0 655 +30
Total Volume and Open Interest 388,484 682,166 -4,936
Municipal Bonds(CBOT)
Mar00 000126 91~00 91~09 90~26 91~06 +0~08 1,686 21,511 -219
Jun00 000126 90~04 90~12 90~04 90~12 +0~12 415 526 +324
Total Volume and Open Interest 2,101 22,037 +105
10-Year T-Notes(CBOT)
Mar00 000126 94~160 94~280 94~125 94~195 +0~040 150,719 603,321 -968
Jun00 000126 94~050 94~155 94~040 94~085 +0~045 7,841 53,514 +4,693
Total Volume and Open Interest 158,560 656,835 +3,725
5-Year T-Notes(CBOT)
Mar00 000126 97~120 97~165 97~070 97~080 -0~035 59,831 391,984 -5,241
Jun00 000126 96~275 96~290 96~270 96~270 -0~035 4,140 23,879 +2,487
Total Volume and Open Interest 63,971 415,863 -2,754
2 Year T-Notes(CBOT)
Mar00 000126 99~002 99~004 98~119 98~123 -0~005 1,119 36,164 -121
Jun00 000126 98~098 98~098 98~097 98~097 -0~005 0 300 +0
Total Volume and Open Interest 1,119 36,464 -121
3-Mth T-Bills(IMM)
Mar00 000126 94.46 94.46 94.43 94.43 -0.01 84 2,441 +0
Total Volume and Open Interest 42 2,441 +0
Eurodollars(IMM)
Mar00 000126 93.800 93.805 93.790 93.795 unch 53,199 525,954 +10,018
Jun00 000126 93.475 93.490 93.450 93.460 -0.015 63,883 454,484 +3,044
Sep00 000126 93.225 93.245 93.190 93.205 -0.020 67,755 384,544 +786
Dec00 000126 93.020 93.045 92.975 93.000 -0.015 46,450 285,682 -508
Mar01 000126 92.955 92.980 92.905 92.925 -0.025 31,844 251,117 +3,672
Jun01 000126 92.865 92.900 92.815 92.835 -0.025 26,070 176,855 +5,004
Sep01 000126 92.820 92.850 92.765 92.790 -0.025 15,869 134,038 +4,163
Dec01 000126 92.730 92.770 92.690 92.710 -0.020 10,643 106,635 +1,395
Mar02 000126 92.800 92.815 92.730 92.750 -0.025 4,132 99,689 +907
Jun02 000126 92.785 92.795 92.705 92.730 -0.025 3,525 71,250 +398
Sep02 000126 92.770 92.785 92.695 92.715 -0.025 2,767 64,811 +127
Dec02 000126 92.700 92.715 92.625 92.645 -0.025 3,583 65,062 +694
Total Volume and Open Interest 365,119 3,032,292 +33,485
3-Mth Euro-Yen(IMM)
Mar00 000126 99.87 99.87 99.86 99.87 +0.01 517 20,584 -669
Jun00 000126 99.82 99.82 99.82 99.82 +0.01 1,168 17,090 +1,015
Sep00 000126 99.71 99.71 99.71 99.71 +0.01 385 12,031 -833
Dec00 000126 99.56 99.56 99.54 99.55 unch 379 8,341 +670
Mar01 000126 99.43 99.43 99.43 99.43 unch 380 13,597 +292
Jun01 000126 99.32 99.32 99.31 99.31 +0.01 0 3,893 -248
Sep01 000126 99.16 99.16 99.16 99.16 +0.01 0 5,557 -174
Dec01 000126 98.99 98.99 98.99 98.99 +0.02 0 101 +0
Mar02 000126 98.80 98.80 98.80 98.80 unch 0 179 +0
Jun02 000126 98.68 98.68 98.68 98.68 unch 0 49 +0
Total Volume and Open Interest 2,829 81,422 +53
3-Mth Euro-Yen(SIMEX)
Mar00 000126 99.86 99.87 99.86 99.86 unch 6,584 125,102 +2,108
Jun00 000126 99.81 99.82 99.81 99.82 +0.01 10,100 117,546 -406
Sep00 000126 99.71 99.71 99.69 99.71 unch 24,096 74,247 +3,481
Dec00 000126 99.56 99.56 99.54 99.56 unch 14,177 42,651 +1,979
Mar01 000126 99.43 99.44 99.43 99.43 unch 6,598 51,050 +3,369
Jun01 000126 99.32 99.32 99.31 99.32 unch 3,549 40,391 +892
Sep01 000126 99.17 99.17 99.16 99.17 unch 2,990 33,943 +2,353
Dec01 000126 98.99 98.99 98.99 98.99 -0.01 550 2,677 +0
Total Volume and Open Interest 68,744 492,192 +14,493
German Euro-Bund(EUREX)
Mar00 000126 102.92 103.37 102.79 102.95 -0.13 618,824 635,438 -34,202
Jun00 000126 102.07 102.53 102.07 102.12 -0.13 1,715 36,946 +279
Sep00 000126 101.45 101.45 101.45 101.45 -0.13 0 7,378 +0
Total Volume and Open Interest 620,539 679,762 -33,923
German Euro-Bobl(EUREX)
Mar00 000126 103.05 103.17 102.90 102.97 -0.18 289,129 395,952 -1,578
Jun00 000126 102.21 102.21 102.21 102.21 -0.17 2,619 11,312 +459
Sep00 000126 101.72 101.72 101.72 101.72 -0.22 0 255 +70
Total Volume and Open Interest 291,748 407,519 -1,049
Long Gilt(LIFFE)
Mar00 000126 109~16 110~06 109~14 109~17 -0~09 13,570 74,444 -4,201
Jun00 000126 110~07 110~07 110~07 110~07 +0~01      
Total Volume and Open Interest 14,875 74,444 -4,201
3-Mth Short Sterling(LIFFE)
Mar00 000126 93.63 93.68 93.61 93.67 +0.04 22,219 187,057 +709
Jun00 000126 93.26 93.33 93.24 93.31 +0.05 26,744 168,419 -1,892
Sep00 000126 92.99 93.10 92.97 93.06 +0.08 16,533 121,798 +2,200
Total Volume and Open Interest 81,832 769,297 +2,425
3-Mth Euribor(LIFFE)
Mar00 000126 96.375 96.390 96.325 96.340 -0.045 45,938 374,222 +6,375
Jun00 000126 96.030 96.035 95.985 95.990 -0.050 32,193 259,032 +5,381
Sep00 000126 95.755 95.770 95.720 95.720 -0.050 35,914 201,150 +1,344
Total Volume and Open Interest 183,866 1,290,841 +20,439
3-Mth Aus T-Bills(SFE)
Mar00 000125 93.91 93.92 93.88 93.89 -0.01 1,966 290,872 +290,872
Jun00 000125 93.46 93.48 93.44 93.46 +0.03 282 72,616 +72,616
Sep00 000125 93.11 93.13 93.08 93.10 +0.03 2,054 37,136 +37,136
Dec00 000125 92.83 92.84 92.78 92.80 +0.03 1,288 21,554 +21,554
Mar01 000125 92.64 92.64 92.60 92.61 +0.03 360 13,015 +13,015
Jun01 000125 92.47 92.47 92.44 92.46 +0.04 195 10,453 +10,453
Sep01 000125 92.35 92.35 92.30 92.32 +0.04 433 6,479 +6,479
Dec01 000125 92.22 92.23 92.22 92.23 +0.05 360 3,945 +3,945
Mar02 000125 92.17 92.17 92.15 92.15 +0.04 540 3,441 +3,441
Jun02 000125 92.07 92.07 92.07 92.07 +0.04 251 1,608 +1,608
Total Volume and Open Interest 7,815 464,820 +0
10-Year Aus T-Bonds(SFE)
Mar00 000125 92.72 92.78 92.71 92.72 -0.01 6,250 175,210 +175,210
Jun00 000125 92.71 92.71 92.71 92.71 +0.07      
Total Volume and Open Interest 6,250 175,210 +0
3-Year Aus T-Bonds(SFE)
Mar00 000125 93.06 93.08 93.04 93.06 +0.05 18,767 301,122 +301,122
Jun00 000125 92.75 92.75 92.75 92.75 +0.05      
Total Volume and Open Interest 18,767 301,122 +0
Gold(CMX)
Feb00 000126 286.0 287.5 285.3 286.5 -0.1 32,140 33,544 -4,172
Apr00 000126 288.5 290.1 287.7 289.1 +0.1 12,551 31,583 +1,884
Jun00 000126 290.0 292.3 290.0 291.5 +0.2 491 23,897 +43
Aug00 000126 293.9 293.9 293.9 293.9 +0.1 1,725 10,928 +636
Oct00 000126 296.3 296.3 296.3 296.3 unch 0 3,593 +0
Dec00 000126 298.8 298.8 298.0 298.8 unch 380 15,935 +265
Total Volume and Open Interest 47,309 142,913 -1,360
Silver(CMX)
Mar00 000126 526.5 531.5 525.5 528.3 -3.2 9,412 55,764 -765
May00 000126 527.0 532.5 527.0 530.2 -3.2 803 7,575 +397
Jul00 000126 532.0 532.2 529.0 532.2 -3.2 115 3,686 +68
Sep00 000126 533.3 533.3 533.3 533.3 -3.1 9 1,353 +4
Dec00 000126 532.5 533.9 532.5 533.9 -3.0 15 5,026 +10
Total Volume and Open Interest 10,354 76,788 -286
Platinum(NYM)
Jan00 000126 450.0 450.0 447.5 447.5 -13.9 26 37 -30
Apr00 000126 435.0 437.0 431.2 432.5 -9.4 1,190 10,712 +8
Jul00 000126 421.5 423.5 421.5 423.5 -9.4 12 840 -15
Oct00 000126 419.5 419.5 419.5 419.5 -11.4      
Total Volume and Open Interest 1,228 11,610 -37
Palladium(NYME)
Mar00 000126 474.00 480.00 468.00 472.00 -7.00 265 3,005 +14
Jun00 000126 473.50 473.50 468.25 468.25 -6.25 47 306 +31
Total Volume and Open Interest 312 3,311 +45
Copper(CMX)
Mar00 000126 84.85 85.00 83.50 84.15 -0.10 18,216 52,166 -6,420
May00 000126 85.70 85.90 84.55 85.15 -0.05 1,899 8,355 +722
Jul00 000126 86.30 86.30 85.30 85.85 -0.10 247 4,531 +119
Sep00 000126 86.90 87.00 86.45 86.45 -0.20 25 4,063 +10
Dec00 000126 87.60 87.60 86.60 87.05 -0.30 16 4,015 +20
Total Volume and Open Interest 20,910 83,678 -5,566
DJIA Index(CBOT)
Mar00 000126 11140 11199 11080 11114 +16 17,765 12,047 -386
Jun00 000126 11265 11330 11220 11251 +19 117 715 -160
Sep00 000126 11391 11391 11391 11391 +20 106 414 +56
Dec00 000126 11551 11551 11551 11551 +23 2 228 +2
Total Volume and Open Interest 17,990 13,404 -488
S & P 500(CME)
Mar00 000126 1418.00 1422.50 1408.20 1415.40 -3.20 108,845 355,585 +398
Jun00 000126 1439.00 1440.50 1428.00 1434.00 -3.20 126 8,590 +32
Sep00 000126 1453.20 1459.40 1446.40 1453.20 -3.20 34 2,593 +3
Dec00 000126 1473.80 1480.00 1467.00 1473.80 -3.20 0 2,611 -2
Total Volume and Open Interest 109,011 369,656 +431
S & P 500 E-Mini(Globex)
Mar00 000126 1417.50 1422.75 1408.25 1415.50 -3.00 76,339 18,771 -75
Jun00 000126 1437.75 1439.50 1425.25 1434.00 -3.25 17 17 +0
Total Volume and Open Interest 76,356 18,788 -75
NASDAQ 100(CME)
Mar00 000126 3760.00 3760.00 3640.00 3654.50 -137.00 23,190 31,454 +2,397
Jun00 000126 3800.00 3800.00 3705.50 3706.50 -139.00 0 52 +0
Sep00 000126 3758.50 3758.50 3758.50 3758.50 -141.00 0 4 +0
Total Volume and Open Interest 23,190 31,510 +2,397
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000126 3775.0 3787.5 3637.5 3654.5 -137.0 17,930 8,390 -128
Jun00 000126 3706.5 3706.5 3706.5 3706.5 -139.0 0 6 +0
Total Volume and Open Interest 17,930 8,396 -128
NYSE Composite(NYBOT)
Mar00 000126 628.00 633.75 627.25 633.40 +4.85 941 1,666 -109
Jun00 000126 641.15 641.15 641.15 641.15 +4.85 8 1,703 +2
Sep00 000126 648.90 648.90 648.90 648.90 +4.85 0 250 +250
Total Volume and Open Interest 0 3,800 +0
S & P Midcap 400(CME)
Mar00 000126 446.50 450.50 443.50 444.20 -1.30 538 12,796 +56
Jun00 000126 448.20 448.20 448.20 448.20 -1.30      
Sep00 000126 450.30 450.30 450.30 450.30 -1.30      
Total Volume and Open Interest 538 12,796 +56
Russell 2000(CME)
Mar00 000126 526.75 529.50 523.50 523.75 -3.00 1,178 13,023 -29
Jun00 000126 528.00 528.00 528.00 528.00 -3.00      
Sep00 000126 532.00 532.00 532.00 532.00 -3.00      
Total Volume and Open Interest 1,178 13,023 -29
Value Line(KCBT)
Mar00 000126 1011.00 1019.00 1009.00 1014.80 +1.30 69 269 -17
Total Volume and Open Interest 69 269 -17
Nikkei 225(CME)
Mar00 000126 19180 19180 19120 19125 +150 1,006 17,161 -236
Jun00 000126 19085 19085 19085 19085 +150 0 91 +0
Total Volume and Open Interest 1,006 17,252 -236
Nikkei 225(SIMEX)
Mar00 000126 19040 19130 19000 19115 +190 15,022 103,898 -870
Jun00 000126 19050 19050 19050 19050 +190 5 2,788 +5
Sep00 000126 19050 19050 19050 19050 +190 0 8,678 +0
Total Volume and Open Interest 12,355 124,791 +112
CAC 40(MATIF)
Jan00 000126 5630.0 5688.0 5615.0 5651.5 +23.0 79,799 89,505 -8,354
Feb00 000126 5666.0 5700.5 5640.0 5679.0 +77.5 29,484 35,614 +16,615
Mar00 000126 5671.0 5713.5 5656.5 5699.0 +100.0 11,923 61,391 +2,353
Total Volume and Open Interest 129,958 221,850 +18,253
DAX Index(EUREX)
Mar00 000126 6916.0 7004.5 6859.0 6989.5 +98.5 54,570 147,756 +738
Jun00 000126 6972.0 7045.0 6925.0 7040.5 +98.0 708 16,623 +1,222
Sep00 000126 7113.5 7113.5 7113.5 7113.5 +105.0 1 1,352 +0
Total Volume and Open Interest 55,279 165,731 +1,960
FT-SE 100(LIFFE)
Mar00 000126 6310.00 6430.00 6300.50 6419.50 +149.50 26,720 206,935 +3,100
Jun00 000126 6426.50 6476.00 6426.50 6476.00 +132.00 96 2,420 -12
Sep00 000126 6545.00 6545.00 6545.00 6545.00 +132.00 0 551 +0
Total Volume and Open Interest 28,426 209,906 +3,088
SPI 200(SFE)
Mar00 000125 3048.0 3084.0 3043.0 3083.0 -30.0 7,021 145,877 +145,877
Jun00 000125 3082.0 3099.0 3077.0 3099.0 -32.0 71 7,546 +7,546
Sep00 000125 3117.0 3117.0 3117.0 3117.0 -28.0 0 4,127 +4,127
Total Volume and Open Interest 7,092 159,385 +0
GSCI(CME)
Feb00 000126 210.80 210.85 206.40 206.45 -2.60 104 40,640 +57
Mar00 000126 206.50 207.70 204.30 204.30 -2.35 0 67 +0
Apr00 000126 203.50 204.00 201.20 201.20 -1.30      
Total Volume and Open Interest 104 40,709 +57
Bridge CRB Index(NYBOT)
Feb00 000126 210.70 211.10 209.60 210.50 -0.30 143 1,078 -342
Apr00 000126 211.20 211.20 210.00 210.85 -0.30 61 1,096 +3
Jun00 000126 212.50 212.85 212.50 212.85 -0.30 1 758 +0
Total Volume and Open Interest 206 3,137 -339
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!