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 February 02, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000202 508.00 513.00 505.50 507.50 -2.50 32,323 76,407 -2,342
May00 000202 518.00 522.50 515.00 516.50 -3.00 5,948 37,379 -458
Jul00 000202 527.50 530.50 523.50 525.25 -2.50 4,794 30,736 -70
Aug00 000202 527.50 532.00 525.50 526.00 -2.50 121 5,203 +55
Sep00 000202 529.00 532.00 527.00 527.50 -4.50 247 2,983 +47
Nov00 000202 536.00 539.50 532.50 534.00 -3.00 1,857 17,457 -35
Jan01 000202 540.00 544.00 540.00 541.00 -2.50 33 241 +10
Total Volume and Open Interest 45,354 170,641 -2,799
Soybean Meal(CBOT)
Mar00 000202 161.50 162.80 160.80 162.10 +0.30 13,157 52,702 -3,151
May00 000202 163.70 165.40 163.50 164.60 +0.10 5,563 33,672 +503
Jul00 000202 166.00 167.60 165.70 166.60 +0.10 2,672 20,434 +145
Aug00 000202 166.30 168.00 166.30 166.80 +0.10 634 6,118 +220
Sep00 000202 167.20 168.50 166.70 167.20 -0.30 383 4,628 +162
Oct00 000202 167.80 168.50 167.00 167.20 unch 104 3,038 +56
Dec00 000202 169.70 171.30 169.50 169.60 -0.10 456 8,929 +56
Jan01 000202 171.50 171.50 170.60 170.60 +0.10 1 303 +1
Total Volume and Open Interest 23,020 129,874 -1,958
Soybean Oil(CBOT)
Mar00 000202 16.48 16.49 16.11 16.19 -0.29 6,484 44,100 -1,970
May00 000202 16.75 16.75 16.42 16.52 -0.26 3,109 32,318 +494
Jul00 000202 17.05 17.05 16.75 16.85 -0.24 1,099 20,830 -166
Aug00 000202 17.14 17.15 16.90 17.00 -0.22 53 5,528 +23
Sep00 000202 17.35 17.35 17.05 17.14 -0.20 114 3,712 +114
Oct00 000202 17.45 17.47 17.20 17.29 -0.19 81 3,884 +33
Dec00 000202 17.75 17.75 17.45 17.55 -0.25 427 11,666 -46
Jan01 000202 17.99 17.99 17.82 17.88 -0.22 50 3,257 +40
Total Volume and Open Interest 11,509 128,040 -1,386
Canola(WCE)
Mar00 000202 260.1 260.6 258.9 259.3 -1.9 5,098 28,396 -187
May00 000202 266.0 266.0 264.4 264.7 -1.7 2,358 17,165 +770
Jul00 000202 271.2 271.2 269.5 269.8 -2.5 2,220 12,046 +491
Aug00 000202 273.0 273.1 272.8 273.0 -1.5 0 1,670 +0
Sep00 000202 275.0 275.0 275.0 275.0 -1.0 0 834 +0
Total Volume and Open Interest 10,803 63,277 +1,317
Corn(CBOT)
Mar00 000202 222.00 223.00 220.50 220.75 -1.25 30,214 201,919 -2,594
May00 000202 230.50 231.00 228.50 228.75 -1.25 7,019 91,939 +830
Jul00 000202 237.50 238.25 235.75 236.00 -1.00 4,979 90,428 +985
Sep00 000202 243.00 244.50 242.00 242.75 -0.25 1,033 26,682 -274
Nov00 000202 248.00 249.00 248.00 248.00 unch 25 787 +5
Dec00 000202 250.75 252.50 249.75 250.50 -0.50 3,605 61,180 +854
Total Volume and Open Interest 47,208 483,145 -182
Wheat(CBOT)
Mar00 000202 257.50 259.50 256.75 257.25 -0.75 11,347 79,065 -867
May00 000202 268.75 271.00 268.25 268.50 -0.75 2,149 15,801 +485
Jul00 000202 279.00 281.00 278.50 278.75 -1.00 2,498 25,960 +84
Sep00 000202 289.50 291.00 289.00 289.25 -1.00 180 3,760 +49
Dec00 000202 304.00 305.50 303.00 303.50 -1.00 601 7,447 +363
Total Volume and Open Interest 16,783 132,156 +117
Wheat(KCBT)
Mar00 000202 285.00 286.50 284.25 285.00 unch 3,503 36,457 +305
May00 000202 296.00 297.00 295.00 296.00 +0.75 1,267 10,983 +222
Jul00 000202 307.00 307.50 305.75 306.25 -0.25 1,215 14,208 +136
Sep00 000202 315.50 315.50 315.50 315.50 +0.50 38 832 +2
Dec00 000202 325.50 327.00 325.25 325.25 -0.25 238 2,485 +112
Total Volume and Open Interest 6,261 64,967 +777
Wheat(MGE)
Mar00 000202 318.00 319.75 316.00 316.25 -1.50 1,760 11,470 -60
May00 000202 327.50 329.75 326.25 326.50 -2.00 1,202 5,310 +69
Jul00 000202 336.25 339.50 335.00 335.00 -2.25 260 3,787 +80
Sep00 000202 345.50 347.00 344.00 344.00 unch 12 1,523 +6
Dec00 000202 353.50 353.50 353.50 353.50 -0.25 21 593 -7
Total Volume and Open Interest 3,255 22,759 +88
Oats(CBOT)
Mar00 000202 111.50 112.00 111.25 111.25 -0.50 468 6,526 -93
May00 000202 117.75 117.75 117.25 117.25 -0.25 204 4,174 +22
Jul00 000202 115.50 116.00 115.00 115.00 -0.50 264 3,016 +92
Sep00 000202 118.75 118.75 118.75 118.75 -0.50 14 838 -4
Total Volume and Open Interest 1,000 16,816 +2
Rough Rice(CBOT)
Mar00 000202 5.76 5.77 5.61 5.70 -0.09 203 3,326 -42
May00 000202 5.99 6.01 5.88 5.95 -0.07 110 2,381 +22
Jul00 000202 6.22 6.22 6.15 6.16 -0.07 92 1,037 -80
Sep00 000202 6.63 6.63 6.63 6.63 -0.07 0 164 +0
Total Volume and Open Interest 414 7,143 -104
Live Cattle(CME)
Feb00 000202 70.575 70.825 69.925 70.275 -0.425 7,442 28,746 -1,726
Apr00 000202 72.700 72.775 71.675 71.975 -0.825 9,896 55,113 +1,138
Jun00 000202 70.250 70.325 69.400 69.800 -0.525 3,308 25,030 +398
Aug00 000202 71.000 71.000 70.425 70.625 -0.350 959 13,271 +112
Oct00 000202 73.000 73.050 72.700 72.700 -0.300 359 4,780 +202
Dec00 000202 73.975 73.975 73.750 73.800 -0.175 117 3,298 +31
Total Volume and Open Interest 22,098 132,697 +157
Feeder Cattle(CME)
Mar00 000202 85.250 85.500 84.550 84.775 -0.825 1,755 10,665 -64
Apr00 000202 85.850 85.850 84.700 85.000 -1.025 629 5,251 +117
May00 000202 85.750 85.850 84.800 85.150 -0.800 444 5,490 +92
Aug00 000202 86.850 86.950 86.300 86.550 -0.450 332 4,346 +123
Sep00 000202 86.800 86.800 86.450 86.575 -0.525 77 1,363 +13
Oct00 000202 87.150 87.400 86.650 86.700 -0.650 96 1,125 +15
Nov00 000202 88.150 88.150 87.700 87.700 -0.575 114 807 +75
Total Volume and Open Interest 3,476 29,083 -1,208
Lean Hogs(CME)
Feb00 000202 56.675 57.300 56.500 56.875 +0.300 4,581 11,566 -894
Apr00 000202 60.400 60.725 59.650 59.775 -0.750 5,292 26,574 +1,434
Jun00 000202 68.050 68.350 67.875 67.925 -0.075 2,932 12,439 +1,002
Jul00 000202 66.350 66.850 66.350 66.575 +0.025 282 3,754 +139
Aug00 000202 64.250 64.500 64.100 64.250 unch 158 2,640 +105
Oct00 000202 59.350 59.500 59.200 59.250 -0.225 93 1,403 +54
Dec00 000202 57.700 57.850 57.400 57.500 -0.175 49 492 +19
Feb01 000202 59.150 59.850 59.150 59.225 unch 38 54 +15
Total Volume and Open Interest 13,430 58,933 +1,879
Pork Bellies(CME)
Feb00 000202 91.700 93.400 91.350 92.900 +2.375 1,044 2,522 -204
Mar00 000202 91.300 92.500 91.250 92.050 +2.150 918 1,923 +166
May00 000202 91.850 92.200 91.250 91.925 +2.550 355 1,280 +86
Jul00 000202 89.200 89.200 88.000 88.700 +2.500 24 332 +7
Aug00 000202 85.000 85.600 84.800 85.500 +2.900 2 75 +1
Total Volume and Open Interest 2,343 6,132 +56
Cocoa(NYBOT)
Mar00 000202 775 779 763 766 +3 8,622 33,211 -1,057
May00 000202 808 810 795 797 +1 5,411 27,086 +2,266
Jul00 000202 832 834 821 822 +1 2,065 12,125 +1,127
Sep00 000202 856 856 844 847 +1 880 14,532 +121
Dec00 000202 890 890 877 883 +1 432 8,605 +336
Mar01 000202 927 927 917 920 +1 91 6,906 +51
May01 000202 946 946 946 946 +1 27 3,438 +26
Total Volume and Open Interest 17,768 111,418 +3,095
Coffee "C"(NYBOT)
Mar00 000202 112.75 114.25 111.75 112.25 +0.60 5,964 23,983 +299
May00 000202 115.50 116.85 114.75 114.95 +0.45 2,158 14,806 +471
Jul00 000202 118.00 119.25 117.50 117.50 +0.50 576 4,198 +167
Sep00 000202 119.80 120.75 119.50 119.50 +0.50 226 3,657 +81
Dec00 000202 121.75 122.25 120.75 120.75 +0.50 23 2,517 -7
Mar01 000202 122.75 122.75 121.75 121.75 +0.50 21 498 +0
Total Volume and Open Interest 8,968 49,690 +1,011
Orange Juice(NYBOT)
Mar00 000202 80.75 81.40 80.20 81.15 +0.70 1,439 16,377 +131
May00 000202 80.30 81.30 80.25 81.05 +0.90 482 5,664 +107
Jul00 000202 80.80 81.20 80.30 81.05 +0.55 334 2,536 +211
Sep00 000202 80.70 81.25 80.70 80.90 +0.65 39 1,186 +18
Nov00 000202 80.50 80.75 80.50 80.75 +0.80 31 468 +8
Total Volume and Open Interest 2,573 26,850 +694
Sugar #11(NYBOT)
Mar00 000202 5.42 5.54 5.42 5.50 +0.11 7,079 81,225 +373
May00 000202 5.55 5.66 5.54 5.64 +0.13 2,880 62,552 +741
Jul00 000202 5.85 5.94 5.85 5.92 +0.11 1,018 33,160 +106
Oct00 000202 6.25 6.26 6.21 6.25 +0.07 660 14,999 +42
Mar01 000202 6.43 6.45 6.40 6.40 +0.06 120 10,011 +0
Total Volume and Open Interest 11,757 203,354 +1,262
London Cocoa(LCE)
Mar00 000202 525 540 521 530 +9 4,827 47,231 -693
May00 000202 557 571 555 563 +9 9,080 36,163 -1,789
Jul00 000202 569 583 569 575 +9 7,345 21,485 +3,174
Sep00 000202 588 599 587 593 +9 1,864 26,514 +903
Dec00 000202 609 620 609 614 +10 2,802 22,474 +2,004
Mar01 000202 634 643 632 637 +10 91 11,242 +24
May01 000202 650 659 644 653 +10 930 7,798 +897
Total Volume and Open Interest 26,941 179,413 +4,520
London Coffee(LCE)
Mar00 000202 1060.00 1095.00 1060.00 1094.00 +40.00 4,400 32,873 +838
May00 000202 1082.00 1113.00 1082.00 1113.00 +37.00 1,736 13,390 +161
Jul00 000202 1105.00 1136.00 1105.00 1136.00 +37.00 635 7,884 +234
Sep00 000202 1135.00 1157.00 1127.00 1157.00 +37.00 130 2,454 +35
Nov00 000202 1179.00 1179.00 1179.00 1179.00 +37.00 287 1,425 -45
Jan01 000202 1180.00 1202.00 1180.00 1202.00 +37.00 0 285 +26
Total Volume and Open Interest 7,188 58,311 -2,515
London Sugar(LCE)
Mar00 000202 166.00 168.00 166.00 167.40 +1.20 1,796 16,014 -103
May00 000202 169.10 170.70 168.60 170.20 +1.10 1,796 15,190 -589
Aug00 000202 172.60 174.80 172.60 174.20 +1.00 1,101 9,019 +661
Oct00 000202 177.60 180.10 177.60 179.20 +1.50 138 4,586 +91
Dec00 000202 181.40 181.40 181.40 181.40 +1.40 0 88 +0
Total Volume and Open Interest 4,831 44,967 +60
Cotton(NYBOT)
Mar00 000202 57.25 57.50 56.90 57.04 -0.09 4,042 36,719 -371
May00 000202 58.55 58.90 58.35 58.51 -0.02 1,883 17,711 +279
Jul00 000202 59.50 59.80 59.25 59.50 +0.02 751 10,739 +15
Oct00 000202 60.25 60.45 60.25 60.33 +0.08 8 625 -1
Dec00 000202 60.60 60.90 60.50 60.68 +0.08 514 6,598 -59
Mar01 000202 61.50 61.75 61.50 61.65 +0.05 0 414 -1
Total Volume and Open Interest 7,198 73,006 -138
Lumber(CME)
Mar00 000202 341.0 347.5 340.1 347.2 +4.3 584 1,824 +92
May00 000202 333.5 337.2 333.0 336.7 +1.3 125 619 -13
Jul00 000202 334.9 336.8 334.0 336.2 -0.2 49 261 +11
Sep00 000202 336.5 336.6 336.2 336.2 +1.2 3 66 -1
Total Volume and Open Interest 762 2,776 +90
Crude Oil(NYM)
Mar00 000202 28.55 28.65 27.45 27.55 -0.67 76,405 131,731 -1,526
Apr00 000202 27.65 27.65 26.60 26.67 -0.59 32,356 65,080 +3,616
May00 000202 26.80 26.84 25.90 25.96 -0.53 7,513 39,422 -150
Jun00 000202 26.15 26.15 25.33 25.33 -0.49 6,076 45,962 +437
Jul00 000202 25.45 25.50 24.75 24.75 -0.43 2,280 32,466 -244
Aug00 000202 24.89 24.90 24.22 24.22 -0.39 1,909 21,189 -556
Sep00 000202 24.35 24.40 23.76 23.76 -0.37 1,709 14,244 +349
Oct00 000202 23.95 24.00 23.32 23.32 -0.34 1,256 14,824 +385
Nov00 000202 22.92 22.92 22.92 22.92 -0.31 718 11,757 +0
Dec00 000202 23.10 23.22 22.55 22.55 -0.29 8,650 37,521 +1,062
Total Volume and Open Interest 145,801 502,121 +3,134
Heating Oil(NYM)
Mar00 000202 77.75 78.70 74.80 75.53 -1.66 22,652 41,308 +1,236
Apr00 000202 71.40 71.50 69.25 69.55 -1.16 8,856 18,511 +1,047
May00 000202 68.00 68.15 66.15 66.30 -1.11 37,862 129,916 +2,111
Jun00 000202 66.00 66.10 64.30 64.40 -1.01 37,862 129,916 +2,111
Jul00 000202 64.50 64.75 63.15 63.15 -0.86 1,174 12,227 +71
Aug00 000202 63.60 63.60 62.55 62.55 -0.81 176 5,020 +42
Sep00 000202 63.63 63.63 62.90 62.90 -0.76 39 4,527 +4
Oct00 000202 64.60 64.60 63.20 63.20 -0.71 90 2,334 +60
Nov00 000202 64.50 64.50 63.50 63.50 -0.66 50 1,615 +50
Dec00 000202 64.80 64.80 63.80 63.80 -0.61 788 12,275 -171
Total Volume and Open Interest 37,862 129,916 +2,111
Unleaded Gas(NYM)
Mar00 000202 78.10 78.70 76.10 76.68 -0.99 13,751 38,209 -167
Apr00 000202 80.75 81.35 79.30 79.81 -0.67 6,301 19,921 +317
May00 000202 79.60 79.70 78.00 78.41 -0.64 2,813 11,615 +1,055
Jun00 000202 77.55 77.80 76.40 76.66 -0.56 1,275 4,917 +247
Jul00 000202 75.30 75.70 74.50 74.56 -0.46 801 4,634 +159
Aug00 000202 72.46 72.46 72.46 72.46 -0.41 420 2,774 +155
Sep00 000202 69.65 70.21 69.65 70.21 -0.36 182 4,783 +222
Oct00 000202 66.56 66.56 66.56 66.56 -0.36 50 179 +50
Total Volume and Open Interest 25,970 87,211 +423
Natural Gas(NYM)
Mar00 000202 2.770 2.780 2.700 2.759 +0.060 47,920 50,756 +2,147
Apr00 000202 2.660 2.660 2.595 2.636 +0.026 13,823 24,922 +660
May00 000202 2.590 2.600 2.560 2.586 +0.014 4,312 18,917 +267
Jun00 000202 2.585 2.590 2.550 2.576 +0.011 2,258 17,111 +185
Jul00 000202 2.590 2.590 2.550 2.581 +0.009 1,665 13,721 +30
Aug00 000202 2.590 2.595 2.560 2.586 +0.009 1,791 13,659 +126
Sep00 000202 2.580 2.590 2.560 2.589 +0.007 1,406 14,272 +172
Oct00 000202 2.600 2.605 2.580 2.605 +0.009 1,787 14,004 +590
Total Volume and Open Interest 80,270 256,586 +5,113
Brent Crude Oil(IPE)
Mar00 000202 26.62 26.82 25.82 25.93 -0.46 40,335 66,729 -2,611
Apr00 000202 25.75 25.90 25.00 25.00 -0.45 24,729 55,962 -2,574
May00 000202 24.94 25.10 24.30 24.30 -0.39 9,502 21,480 +249
Jun00 000202 24.38 24.50 23.60 23.65 -0.46 5,152 22,908 +607
Jul00 000202 23.88 24.00 23.30 23.30 -0.35 2,046 19,101 +935
Aug00 000202 23.39 23.50 22.60 22.60 -0.51 1,387 6,184 +680
Sep00 000202 23.02 23.14 22.17 22.17 -0.58 782 5,866 +45
Oct00 000202 22.75 22.78 21.84 21.84 -0.58 460 8,669 +144
Total Volume and Open Interest 86,765 257,923 -1,720
Gas Oil(IPE)
Feb00 000202 225.00 227.50 221.50 222.00 +0.75 7,859 30,427 -1,481
Mar00 000202 220.25 223.25 217.00 217.25 -0.50 8,012 29,975 +471
Apr00 000202 214.50 216.25 210.75 210.75 -1.25 2,128 13,195 +692
May00 000202 208.75 210.25 205.75 206.50 unch 576 6,401 +201
Jun00 000202 203.50 205.75 201.50 201.50 unch 624 11,714 +210
Jul00 000202 199.75 201.50 198.00 198.00 unch 819 8,175 +280
Aug00 000202 196.00 196.00 196.00 196.00 unch 8 4,172 -3
Sep00 000202 195.00 195.00 195.00 195.00 unch 18 2,489 +15
Total Volume and Open Interest 20,522 121,637 +747
US Dollar Index(NYBOT)
Mar00 000202 104.82 105.16 104.35 104.58 -0.19 561 6,586 +33
Jun00 000202 104.30 104.30 103.98 104.20 -0.20 6 2,079 -2
Sep00 000202 103.82 103.82 103.82 103.82 -0.21 0 1 +0
Total Volume and Open Interest 567 8,665 +31
Australian Dollar(IMM)
Mar00 000202 63.65 63.90 63.46 63.81 +0.64 6,502 33,232 +1,073
Jun00 000202 63.87 63.87 63.87 63.87 +0.64 9 67 +9
Sep00 000202 63.93 63.93 63.93 63.93 +0.64 0 1 +0
Total Volume and Open Interest 6,511 33,312 +1,087
British Pound(IMM)
Mar00 000202 160.44 161.02 160.22 160.70 -0.80 13,944 33,922 -411
Jun00 000202 160.54 161.00 160.30 160.68 -0.80 3 25 +3
Sep00 000202 160.66 160.66 160.30 160.66 -0.80 0 2 +0
Total Volume and Open Interest 13,947 33,949 -408
Canadian Dollar(IMM)
Mar00 000202 68.99 69.62 68.88 69.59 +0.41 10,091 57,525 -2,537
Jun00 000202 69.15 69.75 69.05 69.75 +0.41 450 6,129 +182
Sep00 000202 69.40 69.88 69.30 69.88 +0.41 10 1,481 +1
Dec00 000202 69.50 69.99 69.40 69.99 +0.41 70 1,035 +43
Total Volume and Open Interest 10,630 66,504 -2,308
Japanese Yen(IMM)
Mar00 000202 92.78 93.12 92.67 92.99 -0.36 10,561 110,742 +166
Jun00 000202 94.30 94.60 94.26 94.56 -0.36 404 3,334 -43
Sep00 000202 96.12 96.12 96.00 96.12 -0.36 37 379 +13
Total Volume and Open Interest 11,002 114,608 +136
Swiss Franc(IMM)
Mar00 000202 60.60 61.12 60.45 60.81 +0.10 8,647 68,152 -1,133
Jun00 000202 61.29 61.77 61.10 61.48 +0.10 57 290 +12
Sep00 000202 62.24 62.35 61.70 62.10 +0.10 1 32 -1
Total Volume and Open Interest 8,705 68,474 -1,122
EuroFX(IMM)
Mar00 000202 97.44 98.28 97.25 97.84 +0.23 12,869 73,866 -621
Jun00 000202 98.10 98.90 98.00 98.53 +0.23 57 528 +44
Sep00 000202 99.17 99.50 98.70 99.17 +0.23 9 136 +9
Total Volume and Open Interest 12,937 74,547 -568
Mexican Peso(IMM)
Mar00 000202 10268.0 10335.0 10268.0 10310.0 +42.0 3,121 11,532 -549
Jun00 000202 9960.0 9960.0 9950.0 9960.0 +42.0 418 2,888 -75
Total Volume and Open Interest 3,539 14,941 -624
30-Year T-Bonds(CBOT)
Mar00 000202 92~28 93~27 92~20 93~15 +0~19 318,979 591,174 -3,342
Jun00 000202 92~21 93~19 92~14 93~08 +0~18 15,225 79,862 +5,000
Sep00 000202 93~08 93~15 93~04 93~04 +0~18 159 705 +128
Total Volume and Open Interest 334,393 671,777 +1,756
Municipal Bonds(CBOT)
Mar00 000202 91~04 91~17 90~25 91~12 +0~08 2,135 22,000 -9
Jun00 000202 90~06 90~18 89~30 90~14 +0~08 491 1,011 +434
Total Volume and Open Interest 2,626 23,011 +425
10-Year T-Notes(CBOT)
Mar00 000202 95~030 95~170 94~230 95~070 +0~040 152,065 580,464 -8,321
Jun00 000202 94~220 95~050 94~130 94~270 +0~035 4,916 71,152 +1,199
Total Volume and Open Interest 156,981 651,616 -7,122
5-Year T-Notes(CBOT)
Mar00 000202 96~295 97~055 96~230 96~290 unch 81,566 424,296 -1,795
Jun00 000202 96~195 96~260 96~140 96~185 +0~015 5,767 39,112 +3,476
Total Volume and Open Interest 87,333 463,408 +1,681
2 Year T-Notes(CBOT)
Mar00 000202 98~085 98~096 98~072 98~079 -0~007 3,808 36,422 +298
Jun00 000202 98~060 98~060 98~059 98~059 -0~005 0 301 +0
Total Volume and Open Interest 3,808 36,723 +298
3-Mth T-Bills(IMM)
Mar00 000202 94.32 94.34 94.31 94.33 unch 68 2,493 -44
Total Volume and Open Interest 68 2,493 -44
Eurodollars(IMM)
Mar00 000202 93.695 93.730 93.665 93.700 unch 52,370 531,026 +590
Jun00 000202 93.310 93.330 93.265 93.270 -0.045 60,070 446,885 +717
Sep00 000202 93.040 93.055 92.960 92.975 -0.060 107,051 395,078 +6,953
Dec00 000202 92.815 92.825 92.735 92.740 -0.060 53,493 294,405 -3,781
Mar01 000202 92.725 92.725 92.640 92.640 -0.070 37,648 251,695 -1,546
Jun01 000202 92.610 92.620 92.540 92.550 -0.055 27,693 176,188 +941
Sep01 000202 92.550 92.560 92.490 92.495 -0.055 23,958 138,076 +939
Dec01 000202 92.480 92.480 92.390 92.420 -0.060 14,106 110,033 +2,029
Mar02 000202 92.535 92.535 92.450 92.480 -0.055 7,658 104,585 -1,561
Jun02 000202 92.525 92.525 92.435 92.470 -0.055 3,621 75,184 -219
Sep02 000202 92.525 92.525 92.455 92.465 -0.055 3,639 67,129 +223
Dec02 000202 92.475 92.475 92.405 92.410 -0.055 3,229 67,664 +113
Total Volume and Open Interest 422,904 3,077,213 +9,569
3-Mth Euro-Yen(IMM)
Mar00 000202 99.86 99.87 99.86 99.86 unch 1,666 22,941 +383
Jun00 000202 99.79 99.79 99.78 99.79 unch 814 17,713 +237
Sep00 000202 99.64 99.64 99.64 99.64 unch 542 12,551 -2,316
Dec00 000202 99.46 99.46 99.46 99.46 -0.01 612 8,025 +91
Mar01 000202 99.33 99.33 99.33 99.33 -0.01 419 13,729 +273
Jun01 000202 99.20 99.20 99.20 99.20 -0.02 366 4,697 +360
Sep01 000202 99.04 99.04 99.04 99.04 -0.03 256 5,850 -157
Dec01 000202 98.88 98.88 98.88 98.88 -0.01 450 1,093 +400
Mar02 000202 98.78 98.78 98.78 98.78 -0.02 0 179 +0
Jun02 000202 98.64 98.64 98.64 98.64 -0.04 0 49 +0
Total Volume and Open Interest 5,125 86,827 -729
3-Mth Euro-Yen(SIMEX)
Mar00 000202 99.86 99.86 99.86 99.86 unch 4,708 123,159 +1,375
Jun00 000202 99.79 99.79 99.77 99.79 unch 6,471 101,899 -5,124
Sep00 000202 99.65 99.65 99.63 99.64 -0.01 9,153 76,419 +377
Dec00 000202 99.47 99.47 99.44 99.46 -0.01 6,451 48,245 -331
Mar01 000202 99.35 99.35 99.32 99.33 -0.02 6,454 55,594 +932
Jun01 000202 99.22 99.22 99.19 99.20 -0.02 3,034 43,454 +868
Sep01 000202 99.06 99.06 99.04 99.04 -0.03 3,732 39,210 +346
Dec01 000202 98.87 98.88 98.87 98.87 -0.02 0 3,354 +398
Total Volume and Open Interest 40,003 496,069 -1,209
German Euro-Bund(EUREX)
Mar00 000202 103.64 103.88 103.39 103.65 -0.02 805,342 664,403 -6,422
Jun00 000202 103.05 103.06 102.77 102.89 -0.03 3,708 38,960 -2,330
Sep00 000202 102.15 102.15 102.15 102.15 -0.02 0 7,195 -696
Total Volume and Open Interest 809,050 710,558 -9,448
German Euro-Bobl(EUREX)
Mar00 000202 103.24 103.43 103.16 103.24 -0.04 292,292 419,151 -7,384
Jun00 000202 102.56 102.56 102.51 102.51 -0.03 2,180 14,226 -118
Sep00 000202 102.04 102.04 102.04 102.04 -0.04 0 255 +0
Total Volume and Open Interest 294,472 433,632 -7,502
Long Gilt(LIFFE)
Mar00 000202 110~28 110~32 110~10 110~19 -0~07 30,244 72,433 -2,535
Jun00 000202 110~30 110~30 110~30 110~30 -0~10      
Total Volume and Open Interest 32,064 72,433 -2,535
3-Mth Short Sterling(LIFFE)
Mar00 000202 93.70 93.73 93.68 93.73 +0.04 21,272 179,492 +1,566
Jun00 000202 93.38 93.45 93.35 93.44 +0.06 37,264 157,948 +1,753
Sep00 000202 93.12 93.20 93.09 93.20 +0.08 29,276 121,732 +4,879
Total Volume and Open Interest 111,541 760,424 +8,488
3-Mth Euribor(LIFFE)
Mar00 000202 96.305 96.315 96.295 96.300 -0.005 39,254 386,324 +2,521
Jun00 000202 95.955 95.980 95.930 95.945 -0.010 42,787 278,364 -2,189
Sep00 000202 95.670 95.695 95.640 95.665 -0.005 45,661 232,053 +5,602
Total Volume and Open Interest 227,441 1,377,490 +3,195
3-Mth Aus T-Bills(SFE)
Mar00 000202 94.13 94.14 93.82 93.86 -0.26 8,296 0 +0
Jun00 000202 93.64 93.66 93.37 93.40 -0.22 3,272 0 +0
Sep00 000202 93.24 93.26 93.02 93.03 -0.19 6,256 0 +0
Dec00 000202 92.93 92.93 92.74 92.75 -0.15 3,520 0 +0
Mar01 000202 92.71 92.71 92.54 92.55 -0.14 892 0 +0
Jun01 000202 92.41 92.42 92.37 92.38 -0.14 730 0 +0
Sep01 000202 92.27 92.27 92.25 92.25 -0.13 475 0 +0
Dec01 000202 92.14 92.14 92.13 92.14 -0.12 456 0 +0
Mar02 000202 92.05 92.07 92.03 92.03 -0.14 135 0 +0
Jun02 000202 91.93 91.93 91.93 91.93 -0.13      
Total Volume and Open Interest 24,162 552,577 +47,720
10-Year Aus T-Bonds(SFE)
Mar00 000202 92.82 92.87 92.76 92.84 +0.03 5,504 0 +0
Jun00 000202 92.78 92.78 92.78 92.78 +0.01      
Total Volume and Open Interest 5,504 209,343 +14,749
3-Year Aus T-Bonds(SFE)
Mar00 000202 93.17 93.20 92.95 93.00 -0.15 22,737 0 -343,401
Jun00 000202 92.69 92.69 92.69 92.69 -0.15      
Total Volume and Open Interest 22,737 411,713 +68,312
Gold(CMX)
Feb00 000202 283.5 286.7 283.5 284.9 +2.4 502 1,403 -1,187
Apr00 000202 286.5 289.2 286.5 287.7 +2.3 13,450 53,391 +739
Jun00 000202 288.9 292.0 288.8 290.2 +2.3 3,269 25,521 -141
Aug00 000202 293.6 293.6 292.5 292.8 +2.3 298 10,829 -117
Oct00 000202 295.4 295.4 295.4 295.4 +2.3 50 3,617 +20
Dec00 000202 298.4 299.0 297.9 297.9 +2.3 29 15,937 +2
Total Volume and Open Interest 17,659 134,305 -685
Silver(CMX)
Mar00 000202 526.5 531.5 523.5 524.0 -1.3 10,949 56,697 -1,503
May00 000202 527.5 533.0 525.0 525.7 -1.4 1,142 9,485 -137
Jul00 000202 533.0 536.0 527.5 528.1 -1.4 264 4,422 +51
Sep00 000202 536.0 536.0 529.2 529.2 -1.4 0 1,337 +0
Dec00 000202 532.0 532.0 529.0 530.0 -1.4 8 5,064 -10
Total Volume and Open Interest 12,377 80,659 -1,635
Platinum(NYM)
Apr00 000202 459.5 468.0 459.5 466.2 +13.3 613 10,469 -199
Jul00 000202 446.0 455.0 442.0 454.2 +13.3 13 852 -11
Oct00 000202 444.2 444.2 444.2 444.2 +12.3 10 25 +2
Jan01 000202 435.0 443.2 435.0 443.2 +11.3 0 5 +0
Total Volume and Open Interest 636 11,351 -208
Palladium(NYME)
Mar00 000202 502.00 506.00 498.50 502.25 +9.70 221 2,960 -58
Jun00 000202 498.00 499.25 498.00 499.25 +9.70 140 506 +115
Total Volume and Open Interest 361 3,466 +57
Copper(CMX)
Mar00 000202 84.00 84.10 81.80 82.25 -2.05 10,199 43,841 -1,820
May00 000202 85.00 85.15 82.90 83.25 -2.05 1,008 10,566 +424
Jul00 000202 86.00 86.00 84.00 84.15 -2.05 256 5,143 +18
Sep00 000202 85.00 85.00 84.70 84.75 -2.00 53 4,125 -1
Dec00 000202 86.25 86.25 85.45 85.45 -1.90 1 4,149 -1
Total Volume and Open Interest 11,942 77,450 -1,511
DJIA Index(CBOT)
Mar00 000202 11100 11170 11020 11038 -60 11,069 12,013 -411
Jun00 000202 11235 11290 11160 11172 -61 81 890 +23
Sep00 000202 11380 11420 11310 11315 -58 0 411 +0
Dec00 000202 11472 11472 11472 11472 -58 0 228 +0
Total Volume and Open Interest 11,150 13,542 -388
S & P 500(CME)
Mar00 000202 1416.00 1428.50 1409.00 1415.50 -1.30 94,463 355,332 -2,542
Jun00 000202 1434.50 1447.00 1430.00 1434.10 -1.20 354 8,635 +117
Sep00 000202 1466.40 1466.40 1451.30 1454.40 -0.90 28 2,583 +5
Dec00 000202 1482.10 1485.30 1472.30 1475.20 -1.10 0 2,637 +0
Total Volume and Open Interest 94,845 369,467 -2,420
S & P 500 E-Mini(Globex)
Mar00 000202 1416.75 1429.50 1410.00 1415.50 -1.25 58,194 19,996 -2,301
Jun00 000202 1446.75 1447.25 1430.50 1434.00 -1.25 5 37 +1
Total Volume and Open Interest 58,199 20,033 -2,300
NASDAQ 100(CME)
Mar00 000202 3720.00 3815.00 3710.00 3734.00 +10.50 13,624 32,949 -908
Jun00 000202 3810.00 3818.00 3786.00 3786.00 +10.50 59 76 +16
Sep00 000202 3838.00 3842.50 3838.00 3838.00 +10.50 0 7 +0
Total Volume and Open Interest 13,683 33,032 -892
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000202 3719.5 3816.0 3692.0 3734.0 +10.5 13,663 6,788 -2,094
Jun00 000202 3786.0 3786.0 3786.0 3786.0 +10.5 1 7 +1
Total Volume and Open Interest 13,664 6,795 -2,093
NYSE Composite(NYBOT)
Mar00 000202 627.25 633.00 626.50 628.35 +0.15 586 1,810 +63
Jun00 000202 636.75 636.75 635.25 635.95 +0.15 20 1,717 -6
Sep00 000202 643.55 643.55 643.55 643.55 +0.15      
Total Volume and Open Interest 0 3,800 +0
S & P Midcap 400(CME)
Mar00 000202 440.50 446.50 440.50 444.35 +5.35 1,281 12,948 -230
Jun00 000202 448.00 448.35 447.00 448.35 +5.35      
Sep00 000202 450.45 450.45 450.45 450.45 +5.35      
Total Volume and Open Interest 1,281 12,948 -230
Russell 2000(CME)
Mar00 000202 507.00 515.30 507.00 513.95 +6.45 2,398 13,365 +238
Jun00 000202 518.20 518.20 518.20 518.20 +6.45      
Sep00 000202 522.20 522.20 522.20 522.20 +6.45      
Total Volume and Open Interest 2,398 13,365 +238
Value Line(KCBT)
Mar00 000202 1003.50 1008.00 1001.00 1001.00 -2.50 38 267 -2
Total Volume and Open Interest 38 267 -2
Nikkei 225(CME)
Mar00 000202 19700 19750 19665 19715 +145 1,030 16,946 -185
Jun00 000202 19625 19700 19625 19685 +145 0 89 +0
Total Volume and Open Interest 1,030 17,035 -185
Nikkei 225(SIMEX)
Mar00 000202 19600 19850 19565 19665 +210 18,205 106,114 +1,053
Jun00 000202 19605 19605 19605 19605 +210 0 2,788 +0
Sep00 000202 19605 19605 19605 19605 +210 0 8,678 +0
Total Volume and Open Interest 23,014 129,874 -2,260
CAC 40(MATIF)
Feb00 000202 5829.0 6030.0 5820.0 5999.5 +170.5 50,337 107,218 -3,684
Mar00 000202 5838.0 6017.0 5838.0 6001.5 +181.5 5,221 62,909 -804
Apr00 000202 6003.5 6003.5 6003.5 6003.5 +195.5      
Total Volume and Open Interest 55,589 206,501  
DAX Index(EUREX)
Mar00 000202 7099.0 7181.0 7051.0 7179.5 +138.5 53,600 159,716 +1,325
Jun00 000202 7151.5 7232.5 7105.0 7232.5 +139.0 663 22,980 +807
Sep00 000202 7246.5 7304.0 7246.5 7304.0 +138.0 1 1,317 +0
Total Volume and Open Interest 54,264 184,013 +2,132
FT-SE 100(LIFFE)
Mar00 000202 6300.00 6356.00 6253.00 6300.50 -47.50 31,970 207,086 +871
Jun00 000202 6362.00 6420.00 6358.00 6358.00 -18.00 70 2,792 +170
Sep00 000202 6427.00 6427.00 6427.00 6427.00 -18.00 0 601 +0
Total Volume and Open Interest 33,286 210,479 +1,041
SPI 200(SFE)
Mar00 000202 3103.0 3118.0 3077.0 3105.0 +22.0 9,783 0 -157,711
Jun00 000202 3123.0 3133.0 3122.0 3122.0 +21.0 675 0 -8,006
Sep00 000202 3140.0 3140.0 3140.0 3140.0 +21.0 24 0 -4,177
Total Volume and Open Interest 10,482 177,043 +4,965
GSCI(CME)
Feb00 000202 211.10 211.50 206.25 206.80 -2.50 1,574 39,837 -734
Mar00 000202 208.20 208.30 204.00 204.00 -3.00 0 67 +0
Apr00 000202 201.70 205.00 201.70 201.70 -2.30 501 511 +501
Total Volume and Open Interest 2,075 40,417 -233
Bridge CRB Index(NYBOT)
Feb00 000202 210.90 211.00 209.30 209.40 unch 93 551 +0
Apr00 000202 210.50 211.00 209.70 209.70 -0.10 62 1,095 +9
Jun00 000202 212.50 212.50 211.40 211.40 -0.20 0 1,095 +1
Total Volume and Open Interest 155 3,286 +10
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz