MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu February 03, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000203 504.50 505.00 498.00 501.00 -6.50 24,260 75,771 -636
May00 000203 511.00 514.50 507.00 510.00 -6.50 5,358 37,680 +301
Jul00 000203 521.00 522.75 515.50 518.00 -7.25 2,760 30,999 +263
Aug00 000203 523.50 524.50 517.50 520.25 -5.75 283 5,149 -54
Sep00 000203 522.50 524.00 518.00 520.50 -7.00 160 3,033 +50
Nov00 000203 531.00 531.00 524.00 526.75 -7.25 2,477 17,761 +304
Jan01 000203 537.50 537.50 533.00 533.00 -8.00 8 247 +6
Total Volume and Open Interest 35,341 170,888 +247
Soybean Meal(CBOT)
Mar00 000203 161.30 161.50 159.00 159.70 -2.40 6,743 52,818 +116
May00 000203 163.80 164.00 161.40 162.30 -2.30 3,738 33,974 +302
Jul00 000203 165.50 165.90 163.40 164.30 -2.30 1,967 20,471 +37
Aug00 000203 165.50 166.10 163.70 164.80 -2.00 559 6,148 +30
Sep00 000203 167.00 167.00 164.30 165.30 -1.90 544 4,822 +194
Oct00 000203 166.50 166.70 164.00 164.80 -2.40 188 3,124 +86
Dec00 000203 168.70 168.80 166.50 167.50 -2.10 196 8,979 +50
Jan01 000203 169.00 169.20 168.00 168.80 -1.80 15 314 +11
Total Volume and Open Interest 13,950 130,700 +826
Soybean Oil(CBOT)
Mar00 000203 16.05 16.08 15.90 15.96 -0.23 11,037 43,123 -977
May00 000203 16.38 16.39 16.20 16.27 -0.25 3,562 32,421 +103
Jul00 000203 16.70 16.70 16.54 16.59 -0.26 1,320 20,793 -37
Aug00 000203 16.80 16.83 16.70 16.72 -0.28 286 5,520 -8
Sep00 000203 16.82 16.95 16.82 16.84 -0.30 241 3,866 +154
Oct00 000203 17.10 17.10 17.00 17.01 -0.28 45 3,914 +30
Dec00 000203 17.40 17.40 17.29 17.33 -0.22 185 11,674 +8
Jan01 000203 17.70 17.70 17.60 17.65 -0.23 40 3,274 +17
Total Volume and Open Interest 16,766 127,440 -600
Canola(WCE)
Mar00 000203 258.5 258.7 255.8 256.3 -3.0 2,481 29,016 +620
May00 000203 264.0 264.0 261.2 261.3 -3.4 1,764 17,433 +268
Jul00 000203 269.7 269.7 266.2 266.3 -3.5 1,015 12,542 +496
Aug00 000203 272.0 272.0 269.5 269.5 -3.5 142 1,695 +25
Sep00 000203 272.0 272.0 272.0 272.0 -3.0 0 834 +0
Total Volume and Open Interest 6,556 65,376 +2,099
Corn(CBOT)
Mar00 000203 220.25 220.25 217.25 218.00 -2.75 25,085 200,206 -1,713
May00 000203 228.00 228.25 225.25 226.00 -2.75 6,140 92,978 +1,039
Jul00 000203 235.25 235.75 232.75 233.75 -2.25 4,046 90,998 +570
Sep00 000203 241.25 242.50 240.00 240.25 -2.50 758 26,980 +298
Nov00 000203 245.75 245.75 245.75 245.75 -2.25 73 781 -6
Dec00 000203 249.75 250.75 247.75 248.75 -1.75 4,781 62,470 +1,290
Total Volume and Open Interest 41,579 484,785 +1,640
Wheat(CBOT)
Mar00 000203 256.00 256.00 253.00 253.75 -3.50 9,083 78,743 -322
May00 000203 267.50 267.50 264.50 265.00 -3.50 1,803 16,372 +571
Jul00 000203 277.00 277.50 274.50 275.25 -3.50 1,446 25,784 -176
Sep00 000203 287.00 287.50 285.00 286.00 -3.25 120 3,811 +51
Dec00 000203 301.50 302.00 299.25 299.75 -3.75 182 7,405 -42
Total Volume and Open Interest 12,664 132,246 +90
Wheat(KCBT)
Mar00 000203 284.00 284.00 281.00 281.25 -3.75 2,703 35,964 -493
May00 000203 295.00 295.00 292.00 292.25 -3.75 965 10,990 +7
Jul00 000203 305.50 305.75 303.00 303.25 -3.00 508 14,174 -34
Sep00 000203 313.00 313.50 311.50 311.50 -4.00 10 841 +9
Dec00 000203 324.25 324.50 321.50 322.50 -2.75 192 2,609 +124
Total Volume and Open Interest 4,378 64,580 -387
Wheat(MGE)
Mar00 000203 315.50 317.00 310.50 313.25 -3.00 2,085 11,470 +0
May00 000203 325.50 326.75 321.00 323.25 -3.25 1,381 4,905 -405
Jul00 000203 334.00 335.50 330.00 332.25 -2.75 315 3,897 +110
Sep00 000203 343.75 344.00 340.00 340.50 -3.50 67 1,557 +34
Dec00 000203 351.50 351.50 351.50 351.50 -2.00 13 584 -9
Total Volume and Open Interest 3,861 22,489 -270
Oats(CBOT)
Mar00 000203 110.50 111.25 109.75 110.00 -1.25 455 6,306 -220
May00 000203 116.50 117.00 115.75 116.00 -1.25 81 4,220 +46
Jul00 000203 114.75 115.25 114.00 114.00 -1.00 312 3,155 +139
Sep00 000203 118.00 118.00 118.00 118.00 -0.75 1 838 +0
Total Volume and Open Interest 972 16,785 -31
Rough Rice(CBOT)
Mar00 000203 5.70 5.70 5.59 5.63 -0.07 339 3,186 -140
May00 000203 5.93 5.94 5.84 5.89 -0.06 162 2,368 -13
Jul00 000203 6.12 6.14 6.08 6.11 -0.05 81 1,053 +16
Sep00 000203 6.52 6.52 6.52 6.52 -0.11 40 164 +0
Total Volume and Open Interest 614 7,006 -137
Live Cattle(CME)
Feb00 000203 70.300 70.750 70.125 70.725 +0.450 9,114 27,194 -1,552
Apr00 000203 71.850 72.450 71.725 72.425 +0.450 11,266 55,866 +753
Jun00 000203 69.700 70.100 69.600 70.050 +0.250 3,647 25,914 +884
Aug00 000203 70.500 70.925 70.500 70.850 +0.225 836 13,388 +117
Oct00 000203 72.700 73.000 72.650 72.975 +0.275 487 5,047 +267
Dec00 000203 73.700 74.000 73.700 74.000 +0.200 92 3,295 -3
Total Volume and Open Interest 25,492 133,188 +491
Feeder Cattle(CME)
Mar00 000203 84.750 85.275 84.650 85.225 +0.450 1,786 10,659 -6
Apr00 000203 85.050 85.450 84.800 85.425 +0.425 802 5,130 -121
May00 000203 85.100 85.600 84.850 85.550 +0.400 542 5,437 -53
Aug00 000203 86.500 87.150 86.400 87.075 +0.525 327 4,415 +69
Sep00 000203 86.550 87.125 86.550 87.125 +0.550 19 1,359 -4
Oct00 000203 86.950 87.300 86.900 87.275 +0.575 50 1,121 -4
Nov00 000203 88.000 88.250 88.000 88.175 +0.475 34 814 +7
Total Volume and Open Interest 3,566 28,973 -110
Lean Hogs(CME)
Feb00 000203 56.800 57.575 56.500 57.525 +0.650 3,305 10,956 -610
Apr00 000203 59.800 61.000 59.425 60.925 +1.150 4,141 27,050 +476
Jun00 000203 67.800 68.850 67.500 68.775 +0.850 1,672 12,738 +299
Jul00 000203 66.150 67.200 66.150 67.200 +0.625 407 3,807 +53
Aug00 000203 64.150 64.750 64.000 64.725 +0.475 115 2,720 +80
Oct00 000203 59.200 59.700 59.100 59.700 +0.450 67 1,435 +32
Dec00 000203 57.350 57.400 57.250 57.400 -0.100 36 497 +5
Feb01 000203 59.150 59.250 59.000 59.000 -0.225 16 66 +12
Total Volume and Open Interest 9,763 59,283 +350
Pork Bellies(CME)
Feb00 000203 92.900 93.100 91.900 92.450 -0.450 1,174 2,233 -289
Mar00 000203 91.900 92.250 91.200 91.800 -0.250 979 2,026 +103
May00 000203 91.000 91.900 91.000 91.775 -0.150 538 1,403 +123
Jul00 000203 88.700 88.950 87.250 88.625 -0.075 92 345 +13
Aug00 000203 85.050 85.400 84.600 85.000 -0.500 14 76 +1
Total Volume and Open Interest 2,797 6,083 -49
Class III Milk(CME)
Feb00 000203 10.06 10.07 10.01 10.01 -0.05 34 813 +16
Mar00 000203 10.24 10.24 10.23 10.24 unch 16 656 +5
Apr00 000203 10.52 10.52 10.52 10.52 unch 6 501 -5
May00 000203 11.00 11.05 10.98 11.05 +0.05 1 458 +0
Jun00 000203 11.58 11.60 11.57 11.57 -0.01 4 450 +3
Total Volume and Open Interest 142 5,824 +54
Cocoa(ICE)
Mar00 000203 770 778 765 774 +8 5,044 32,514 -697
May00 000203 800 809 797 805 +8 4,139 27,733 +647
Jul00 000203 827 834 823 830 +8 1,265 12,515 +390
Sep00 000203 852 860 847 856 +9 806 14,718 +186
Dec00 000203 888 897 885 892 +9 284 9,105 +500
Mar01 000203 922 929 922 929 +9 91 6,961 +55
May01 000203 955 955 955 955 +9 0 3,438 +0
Total Volume and Open Interest 12,005 112,753 +1,335
Coffee "C"(ICE)
Mar00 000203 112.00 113.50 111.25 112.95 +0.70 5,055 23,064 -919
May00 000203 114.25 116.05 114.10 115.60 +0.65 1,635 15,017 +211
Jul00 000203 117.00 118.40 116.90 118.15 +0.65 448 4,269 +71
Sep00 000203 119.00 120.50 119.00 120.05 +0.55 265 3,723 +66
Dec00 000203 120.25 121.85 120.25 121.40 +0.65 196 2,579 +62
Mar01 000203 122.50 122.50 122.40 122.40 +0.65 17 503 +5
Total Volume and Open Interest 7,616 49,186 -504
Orange Juice(ICE)
Mar00 000203 80.90 82.00 80.70 81.80 +0.65 748 16,418 +41
May00 000203 81.00 81.60 80.60 81.35 +0.30 298 5,794 +130
Jul00 000203 81.00 81.70 80.70 81.50 +0.45 59 2,567 +31
Sep00 000203 81.00 81.25 81.00 81.25 +0.35 8 1,192 +6
Nov00 000203 80.50 81.25 80.50 81.25 +0.50 5 472 +4
Jan01 000203 81.00 81.50 81.00 81.25 +0.50 0 278 +0
Total Volume and Open Interest 1,119 27,063 +213
Sugar #11(ICE)
Mar00 000203 5.65 5.68 5.54 5.61 +0.11 7,925 80,854 -371
May00 000203 5.79 5.81 5.68 5.75 +0.11 3,077 62,963 +411
Jul00 000203 6.03 6.05 5.95 6.00 +0.08 1,589 33,474 +314
Oct00 000203 6.31 6.31 6.25 6.30 +0.05 776 14,957 -42
Mar01 000203 6.50 6.50 6.40 6.45 +0.05 396 10,121 +110
Total Volume and Open Interest 13,763 203,776 +422
Sugar #14(ICE)
Mar00 000203 17.20 17.20 16.70 16.77 -0.45 255 630 -30
May00 000203 17.90 17.90 17.50 17.53 -0.42 445 2,396 +48
Jul00 000203 18.47 18.47 18.15 18.15 -0.33 1,018 3,199 +535
Sep00 000203 19.07 19.07 18.60 18.72 -0.38 56 1,612 -10
Nov00 000203 18.70 18.80 18.70 18.75 +0.04 101 1,060 -19
Total Volume and Open Interest 2,151 12,544 +625
London Cocoa(LCE)
Mar00 000203 530 536 530 533 +3      
May00 000203 563 570 563 567 +4      
Jul00 000203 579 581 576 578 +3      
Sep00 000203 597 600 596 596 +3      
Dec00 000203 620 621 618 618 +4      
Mar01 000203 642 642 640 640 +3      
May01 000203 658 660 656 656 +3      
Total Volume and Open Interest 4,300 18,365 -161,048
London Coffee(LCE)
Mar00 000203 1088.00 1120.00 1079.00 1105.00 +11.00      
May00 000203 1105.00 1137.00 1100.00 1122.00 +9.00      
Jul00 000203 1130.00 1155.00 1124.00 1146.00 +10.00      
Sep00 000203 1153.00 1169.00 1147.00 1169.00 +12.00      
Nov00 000203 1184.00 1191.00 1184.00 1191.00 +12.00      
Jan01 000203 1214.00 1214.00 1214.00 1214.00 +12.00      
Total Volume and Open Interest 5,934 59,244 +933
London Sugar(LCE)
Mar00 000203 167.00 172.00 167.00 169.70 +2.30      
May00 000203 170.20 174.30 170.20 171.90 +1.70      
Aug00 000203 174.50 177.90 174.50 175.50 +1.30      
Oct00 000203 180.00 181.60 180.00 180.00 +0.80      
Dec00 000203 181.30 183.00 181.30 182.50 +1.10      
Total Volume and Open Interest 6,394 44,507 -460
Cotton(ICE)
Mar00 000203 57.40 57.50 55.70 56.09 -0.95 5,365 36,675 -44
May00 000203 58.80 58.95 57.40 57.72 -0.79 1,457 17,862 +151
Jul00 000203 59.74 59.85 58.30 58.84 -0.66 492 10,871 +132
Oct00 000203 60.50 60.50 59.80 59.80 -0.53 7 623 -2
Dec00 000203 60.80 60.90 60.15 60.42 -0.26 465 6,722 +124
Mar01 000203 61.90 61.90 61.43 61.43 -0.22 13 405 -9
Total Volume and Open Interest 7,847 73,332 +326
Lumber(CME)
Mar00 000203 348.5 357.2 348.0 357.2 +10.0 712 1,793 -31
May00 000203 337.5 344.6 337.5 342.8 +6.1 118 645 +26
Jul00 000203 338.7 342.8 338.2 339.1 +2.9 19 267 +6
Sep00 000203 337.8 338.5 335.5 338.4 +2.2 3 66 +0
Total Volume and Open Interest 852 2,777 +1
Crude Oil(NYM)
Mar00 000203 27.90 28.40 27.67 28.03 +0.48 97,352 132,322 +591
Apr00 000203 26.97 27.43 26.83 27.13 +0.46 50,037 69,739 +4,659
May00 000203 26.30 26.70 26.15 26.39 +0.43 9,422 40,635 +1,213
Jun00 000203 25.60 26.00 25.54 25.75 +0.42 5,218 46,218 +256
Jul00 000203 24.95 25.45 24.95 25.16 +0.41 2,707 32,515 +49
Aug00 000203 24.59 24.85 24.48 24.62 +0.40 2,792 22,117 +928
Sep00 000203 24.00 24.40 24.00 24.16 +0.40 2,720 15,537 +1,293
Oct00 000203 23.55 23.76 23.55 23.72 +0.40 731 14,875 +51
Nov00 000203 23.25 23.32 23.25 23.32 +0.40 716 11,776 +19
Dec00 000203 22.90 23.10 22.85 22.95 +0.40 5,920 36,900 -621
Jan01 000203 22.57 22.57 22.57 22.57 +0.39 771 14,464 +206
Feb01 000203 22.21 22.21 22.21 22.21 +0.38 28 5,727 +16
Mar01 000203 21.95 21.95 21.85 21.85 +0.37 252 4,465 +25
Apr01 000203 21.52 21.52 21.52 21.52 +0.36 0 1,632 +0
May01 000203 21.23 21.23 21.23 21.23 +0.36 0 1,821 -2
Jun01 000203 20.98 20.98 20.98 20.98 +0.36 585 15,961 +50
Total Volume and Open Interest 183,464 510,876 +8,755
e-miNY Crude Oil(NYM)
Heating Oil(NYM)
Mar00 000203 77.00 79.20 76.50 77.90 +2.37 26,383 41,797 +489
Apr00 000203 70.50 71.35 70.00 70.38 +0.83 10,763 19,838 +1,327
May00 000203 67.50 67.50 66.45 66.83 +0.53 42,092 131,369 +1,453
Jun00 000203 64.50 66.00 64.50 64.78 +0.38 42,092 131,369 +1,453
Jul00 000203 63.20 63.90 63.20 63.43 +0.28 737 12,085 -142
Aug00 000203 62.60 63.50 62.60 62.78 +0.23 91 5,007 -13
Sep00 000203 62.95 63.70 62.95 63.08 +0.18 10 4,528 +1
Oct00 000203 63.25 63.38 63.25 63.38 +0.18 10 2,332 -2
Nov00 000203 64.50 64.50 63.68 63.68 +0.18 59 1,665 +50
Dec00 000203 64.40 64.80 63.98 63.98 +0.18 150 12,275 +0
Jan01 000203 64.70 64.70 63.88 63.88 +0.18 57 3,058 +0
Feb01 000203 62.88 62.88 62.88 62.88 +0.18 7 1,442 +7
Total Volume and Open Interest 42,092 131,369 +1,453
Gasoline(NYMEX)
Mar00 000203 77.20 79.50 76.80 78.56 +1.88 17,195 38,989 +780
Apr00 000203 80.25 82.40 79.90 81.35 +1.54 6,878 19,769 -152
May00 000203 78.65 79.95 78.50 79.68 +1.27 2,545 12,226 +611
Jun00 000203 76.60 78.25 76.60 77.70 +1.04 752 5,239 +322
Jul00 000203 74.50 75.45 74.50 75.45 +0.89 909 4,558 -76
Aug00 000203 73.90 74.00 73.25 73.25 +0.79 852 2,856 +82
Sep00 000203 70.20 70.95 70.20 70.95 +0.74 961 5,413 +630
Oct00 000203 67.30 67.30 67.30 67.30 +0.74 300 479 +300
Nov00 000203 65.70 65.70 65.70 65.70 +0.74 0 50 +0
Dec00 000203 64.60 64.60 64.60 64.60 +0.74 200 275 +172
Total Volume and Open Interest      
e-miNY RBOB Gasoline(NYM)
Natural Gas(NYM)
Mar00 000203 2.710 2.770 2.630 2.659 -0.100 37,894 52,054 +1,298
Apr00 000203 2.600 2.650 2.550 2.569 -0.067 10,508 25,419 +497
May00 000203 2.555 2.595 2.530 2.545 -0.041 5,211 18,378 -539
Jun00 000203 2.545 2.580 2.520 2.540 -0.036 4,275 17,367 +256
Jul00 000203 2.545 2.575 2.530 2.547 -0.034 2,792 14,392 +671
Aug00 000203 2.555 2.580 2.550 2.555 -0.031 1,803 13,745 +86
Sep00 000203 2.555 2.590 2.545 2.558 -0.031 2,079 14,056 -216
Oct00 000203 2.570 2.600 2.570 2.578 -0.027 1,445 14,503 +499
Nov00 000203 2.700 2.710 2.690 2.692 -0.023 391 6,430 +27
Dec00 000203 2.800 2.825 2.795 2.807 -0.021 922 13,375 -95
Jan01 000203 2.820 2.850 2.820 2.835 -0.020 721 10,397 +671
Feb01 000203 2.705 2.710 2.695 2.697 -0.018 556 4,756 +80
Mar01 000203 2.580 2.585 2.575 2.577 -0.018 980 5,421 +254
Apr01 000203 2.480 2.486 2.472 2.472 -0.019 370 4,622 +241
May01 000203 2.454 2.454 2.440 2.440 -0.019 22 4,322 +21
Jun01 000203 2.435 2.442 2.435 2.442 -0.019 1,380 5,848 +639
Total Volume and Open Interest 71,544 260,885 +4,299
Brent Crude Oil(ICE)
Mar00 000203 26.12 26.70 26.07 26.66 +0.73 45,900 62,801 -3,928
Apr00 000203 25.28 25.63 25.15 25.50 +0.50 28,294 65,090 +9,128
May00 000203 24.53 24.81 24.45 24.70 +0.40 7,494 23,142 +1,662
Jun00 000203 23.97 24.20 23.90 24.10 +0.45 3,896 23,467 +559
Jul00 000203 23.51 23.72 23.32 23.63 +0.33 2,197 19,184 +83
Aug00 000203 23.06 23.25 23.00 23.19 +0.59 1,547 6,354 +170
Sep00 000203 22.62 22.91 22.62 22.83 +0.66 990 5,871 +5
Oct00 000203 22.27 22.58 22.27 22.50 +0.66 960 7,969 -700
Nov00 000203 22.16 22.16 22.16 22.16 +0.65 852 5,161 +274
Dec00 000203 21.62 21.95 21.61 21.82 +0.64 1,770 25,571 +1,161
Jan01 000203 21.26 21.46 21.26 21.46 +0.63 835 3,874 -415
Feb01 000203 21.10 21.10 21.10 21.10 +0.62 200 214 +200
Mar01 000203 20.75 20.75 20.75 20.75 +0.62 100 3,255 +100
Total Volume and Open Interest 99,035 268,222 +10,299
Gas Oil(ICE)
Feb00 000203 221.50 228.50 221.50 227.25 +5.25      
Mar00 000203 217.25 223.50 217.25 221.75 +4.50      
Apr00 000203 211.50 215.00 211.00 214.00 +3.25      
May00 000203 207.00 207.25 205.00 207.25 +0.75      
Jun00 000203 200.00 202.25 200.00 201.75 +0.25      
Jul00 000203 198.00 198.50 198.00 198.00 unch      
Aug00 000203 196.25 196.25 196.25 196.25 +0.25      
Sep00 000203 195.50 195.50 195.50 195.50 +0.50      
Oct00 000203 194.75 194.75 194.75 194.75 +0.75      
Nov00 000203 194.00 194.00 194.00 194.00 +1.25      
Total Volume and Open Interest 31,426 125,194 +3,557
Ethanol(CBOT)
US Dollar Index(ICE)
Mar00 000203 104.520 105.010 103.280 103.700 -0.880      
Jun00 000203 104.150 104.280 103.150 103.270 -0.930      
Sep00 000203 103.700 103.700 102.840 102.840 -0.980      
Total Volume and Open Interest 1,225 8,287 -378
Australian Dollar(CME)
Mar00 000203 63.33 64.05 63.33 63.68 -0.13 4,059 32,433 -799
Jun00 000203 63.74 64.00 63.65 63.74 -0.13 0 67 +0
Sep00 000203 63.80 63.80 63.80 63.80 -0.13 0 1 +0
Total Volume and Open Interest 4,059 32,513 -799
British Pound(CME)
Mar00 000203 160.12 160.44 159.36 159.54 -1.16 9,981 34,250 +328
Jun00 000203 160.26 160.40 159.44 159.52 -1.16 12 33 +8
Sep00 000203 159.50 159.50 159.50 159.50 -1.16 0 2 +0
Total Volume and Open Interest 9,993 34,285 +336
Canadian Dollar(CME)
Mar00 000203 69.44 69.74 69.35 69.49 -0.10 8,167 58,097 +572
Jun00 000203 69.65 69.90 69.56 69.66 -0.09 93 6,131 +2
Sep00 000203 69.75 69.98 69.74 69.80 -0.08 17 1,490 +9
Dec00 000203 70.00 70.00 69.90 69.92 -0.07 33 1,046 +11
Total Volume and Open Interest 8,312 67,100 +596
Japanese Yen(CME)
Mar00 000203 92.62 93.95 92.52 93.39 +0.40 14,477 112,909 +2,167
Jun00 000203 94.17 95.30 94.14 94.96 +0.40 684 3,455 +121
Sep00 000203 96.52 96.52 96.52 96.52 +0.40 0 379 +0
Total Volume and Open Interest 15,161 116,896 +2,288
Swiss Franc(CME)
Mar00 000203 60.84 62.12 60.76 61.80 +0.99 13,213 72,215 +4,063
Jun00 000203 61.45 62.65 61.45 62.46 +0.98 12 299 +9
Sep00 000203 62.44 63.25 62.44 63.07 +0.97 1 33 +1
Total Volume and Open Interest 13,226 72,547 +4,073
EuroFX(CME)
Mar00 000203 97.69 99.73 97.62 99.27 +1.43 16,000 75,406 +1,540
Jun00 000203 98.40 100.40 98.35 99.96 +1.43 160 560 +32
Sep00 000203 100.60 100.90 99.12 100.60 +1.43 0 136 +0
Total Volume and Open Interest 16,160 76,119 +1,572
Mexican Peso(CME)
Mar00 000203 1040.0 1045.0 1034.0 1041.2 +10.2      
Jun00 000203 1008.0 1010.0 1004.0 1007.5 +11.5      
Total Volume and Open Interest 4,352 15,113 +172
30-Year T-Bonds(CBOT)
Mar00 000203 93~150 95~110 93~140 94~140 +0~310 468,440 582,872 -8,302
Jun00 000203 93~180 95~010 93~110 94~060 +0~300 20,043 88,714 +8,852
Sep00 000203 94~150 94~150 94~000 94~010 +0~290 5 636 -69
Total Volume and Open Interest 488,490 672,265 +488
10-Year T-Notes(CBOT)
Mar00 000203 95~080 96~270 94~300 95~275 +0~205 232,800 564,823 -15,641
Jun00 000203 95~040 96~135 94~300 95~170 +0~220 9,083 77,648 +6,496
Total Volume and Open Interest 241,883 642,471 -9,145
5-Year T-Notes(CBOT)
Mar00 000203 97~024 98~024 97~004 97~060 +0~072 136,855 430,266 +5,970
Jun00 000203 96~112 97~076 96~112 97~018 +0~072 6,146 41,889 +2,777
Total Volume and Open Interest 143,001 472,155 +8,747
2 Year T-Notes(CBOT)
Mar00 000203 98~080 99~010 98~076 98~096 +0~017 3,116 0 -36,422
Jun00 000203 98~076 98~076 98~076 98~076 +0~017 0 301 +0
Total Volume and Open Interest 3,116 301 -36,422
Eurodollars(CME)
Mar00 000203 93.710 93.775 93.695 93.725 +0.025 124,922 537,478 +6,452
Jun00 000203 93.290 93.395 93.260 93.300 +0.030 104,814 452,318 +5,433
Sep00 000203 92.990 93.095 92.945 93.005 +0.030 136,908 408,952 +13,874
Dec00 000203 92.765 92.875 92.700 92.760 +0.020 66,565 297,842 +3,437
Mar01 000203 92.660 92.785 92.590 92.665 +0.025 44,534 252,655 +960
Jun01 000203 92.570 92.685 92.500 92.565 +0.015 22,662 177,064 +876
Sep01 000203 92.500 92.630 92.440 92.510 +0.015 24,412 139,959 +1,883
Dec01 000203 92.430 92.550 92.360 92.440 +0.020 13,762 111,864 +1,831
Mar02 000203 92.460 92.600 92.420 92.495 +0.015 7,303 103,678 -907
Jun02 000203 92.450 92.610 92.410 92.495 +0.025 5,643 74,368 -816
Sep02 000203 92.445 92.605 92.405 92.500 +0.035 4,904 66,688 -441
Dec02 000203 92.360 92.530 92.355 92.450 +0.040 3,603 67,327 -337
Mar03 000203 92.405 92.610 92.405 92.510 +0.045 4,009 58,903 -205
Jun03 000203 92.395 92.600 92.395 92.505 +0.050 4,043 51,522 -254
Sep03 000203 92.390 92.595 92.390 92.505 +0.055 3,881 50,968 -328
Dec03 000203 92.325 92.530 92.325 92.445 +0.060 3,513 32,245 -136
Mar04 000203 92.380 92.590 92.370 92.495 +0.065 4,200 30,201 -150
Jun04 000203 92.365 92.575 92.355 92.480 +0.065 2,774 25,914 +467
Total Volume and Open Interest 602,644 3,110,829 +33,616
30 Day Federal Funds(CBOT)
Feb00 000203 94.240 94.255 94.240 94.245 +0.005      
Mar00 000203 94.130 94.165 94.125 94.155 +0.030      
Apr00 000203 93.930 94.010 93.930 93.965 +0.030      
May00 000203 93.820 93.860 93.800 93.840 +0.030      
Jun00 000203 93.680 93.750 93.680 93.710 +0.030      
Jul00 000203 93.620 93.620 93.620 93.620 +0.030      
Total Volume and Open Interest 18,887 26,036 +494
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar00 000203 99.87 99.87 99.86 99.86 unch 358 22,927 -14
Jun00 000203 99.79 99.81 99.79 99.81 +0.02 340 17,395 -318
Sep00 000203 99.65 99.68 99.65 99.67 +0.03 138 12,479 -72
Dec00 000203 99.49 99.51 99.49 99.51 +0.05 625 8,398 +373
Mar01 000203 99.36 99.38 99.36 99.38 +0.05 153 14,834 +1,105
Jun01 000203 99.23 99.26 99.23 99.25 +0.05 20 4,882 +185
Sep01 000203 99.07 99.10 99.07 99.09 +0.05 244 6,162 +312
Dec01 000203 98.92 98.93 98.92 98.93 +0.05 0 993 -100
Mar02 000203 98.78 98.78 98.78 98.78 unch 0 179 +0
Jun02 000203 98.64 98.64 98.64 98.64 unch 500 270 +221
Total Volume and Open Interest 2,378 88,519 +1,692
3-Mth Euro-Yen(SGX)
Mar00 000203 99.87 99.87 99.86 99.86 unch      
Jun00 000203 99.79 99.80 99.78 99.79 +0.00      
Sep00 000203 99.64 99.67 99.64 99.66 +0.02      
Dec00 000203 99.46 99.50 99.46 99.49 +0.03      
Mar01 000203 99.32 99.37 99.32 99.36 +0.03      
Jun01 000203 99.21 99.24 99.20 99.23 +0.03      
Sep01 000203 99.04 99.08 99.04 99.07 +0.03      
Dec01 000203 98.87 98.90 98.87 98.89 +0.02      
Total Volume and Open Interest 33,237 403,751 -1,565
Japanese Gov't Bonds(SGX)
Mar00 000203 132.40 132.51 131.87 132.14 +0.03      
Jun00 000203 130.71 130.71 130.71 130.71 +0.10      
Sep00 000203 130.21 130.21 130.21 130.21 +0.10      
Total Volume and Open Interest 656 4,424 -823
Euro-Bund(EUREX)
Mar00 000203 103.75 104.60 103.07 104.24 +0.59      
Jun00 000203 102.79 103.73 102.44 103.48 +0.59      
Sep00 000203 102.75 102.75 102.75 102.75 +0.60      
Total Volume and Open Interest 726,397 696,302 -14,256
Euro-Bobl(EUREX)
Mar00 000203 103.28 103.60 102.85 103.44 +0.20      
Jun00 000203 102.42 102.70 102.24 102.70 +0.19      
Sep00 000203 102.23 102.23 102.23 102.23 +0.19      
Total Volume and Open Interest      
3-Mth Euribor(EUREX)
Mar00 000203 96.295 96.365 96.295 96.360 +0.055      
Jun00 000203 95.930 96.010 95.925 95.980 +0.040      
Sep00 000203 95.650 95.710 95.620 95.685 +0.025      
Total Volume and Open Interest      
Long Gilt(LIFFE)
Mar00 000203 110~08 111~20 110~08 111~03 +0~14      
Jun00 000203 111~12 111~12 111~12 111~12 +0~14      
Total Volume and Open Interest 21,027 69,905 -2,528
3-Mth Short Sterling(LIFFE)
Mar00 000203 93.66 93.74 93.66 93.71 -0.01      
Jun00 000203 93.35 93.46 93.35 93.41 -0.01      
Sep00 000203 93.12 93.25 93.12 93.19 +0.01      
Dec00 000203 92.90 93.02 92.90 92.98 +0.03      
Mar01 000203 92.82 92.95 92.82 92.91 +0.04      
Jun01 000203 92.75 92.85 92.75 92.83 +0.04      
Total Volume and Open Interest 183,868 766,750 +6,326
3-Mth Euribor(LIFFE)
Mar00 000203 96.280 96.370 96.280 96.345 +0.040      
Jun00 000203 95.890 96.030 95.890 95.950 +0.010      
Sep00 000203 95.610 95.730 95.610 95.650 -0.010      
Total Volume and Open Interest 196,035 1,368,650 -8,840
3-Mth Aus T-Bills(SFE)
Mar00 000203 93.85 93.92 93.84 93.88 +0.02      
Jun00 000203 93.40 93.46 93.37 93.40 unch      
Sep00 000203 93.03 93.11 93.02 93.03 unch      
Dec00 000203 92.78 92.83 92.73 92.74 -0.01      
Mar01 000203 92.56 92.57 92.52 92.55 unch      
Jun01 000203 92.39 92.40 92.34 92.37 -0.01      
Sep01 000203 92.27 92.27 92.20 92.23 -0.02      
Dec01 000203 92.10 92.13 92.10 92.13 -0.01      
Mar02 000203 92.02 92.02 92.02 92.02 -0.01      
Jun02 000203 91.91 91.93 91.91 91.93 unch      
Total Volume and Open Interest 96,570 552,577 +48,219
10-Year Aus T-Bonds(SFE)
Mar00 000203 92.79 92.90 92.78 92.87 +0.08      
Jun00 000203 92.86 92.86 92.86 92.86 +0.08      
Total Volume and Open Interest 26,382 209,343 +14,749
3-Year Aus T-Bonds(SFE)
Mar00 000203 93.00 93.08 92.96 92.99 -0.01      
Jun00 000203 92.68 92.68 92.68 92.68 -0.01      
Total Volume and Open Interest 102,797 411,713 +68,312
Gold(CMX)
Feb00 000203 285.9 288.5 284.9 287.2 +2.3 227 1,429 +26
Apr00 000203 288.1 290.9 287.4 289.9 +2.2 18,559 56,057 +2,666
Jun00 000203 291.0 293.3 290.0 292.3 +2.1 269 25,481 -40
Aug00 000203 294.8 294.8 294.8 294.8 +2.0 192 10,905 +76
Oct00 000203 297.4 297.4 297.4 297.4 +2.0 0 3,617 +0
Dec00 000203 298.8 299.9 298.8 299.9 +2.0 4 15,935 -2
Feb01 000203 302.3 302.3 302.3 302.3 +2.0 0 956 +0
Apr01 000203 304.7 304.7 304.7 304.7 +2.0 0 462 +0
Jun01 000203 307.2 307.2 307.2 307.2 +2.0 0 8,340 +0
Aug01 000203 309.7 309.7 309.7 309.7 +2.0 0 200 +0
Oct01 000203 312.3 312.3 312.3 312.3 +2.0 0 200 +0
Dec01 000203 314.9 314.9 314.9 314.9 +2.0 0 5,299 +0
Total Volume and Open Interest 19,252 137,032 +2,727
Silver(CMX)
Mar00 000203 526.0 529.5 524.0 528.8 +4.8 9,726 55,704 -993
May00 000203 528.5 531.0 526.0 530.3 +4.6 593 9,749 +264
Jul00 000203 529.0 533.0 528.0 532.7 +4.6 59 4,441 +19
Sep00 000203 533.0 533.8 533.0 533.8 +4.6 8 1,337 +0
Dec00 000203 530.0 534.6 530.0 534.6 +4.6 19 5,069 +5
Mar01 000203 535.8 535.8 535.8 535.8 +4.6 0 215 +0
May01 000203 538.0 538.0 538.0 538.0 +4.6 0 80 +0
Total Volume and Open Interest 10,458 79,960 -699
Platinum(NYMEX)
Apr00 000203 474.0 475.0 468.5 474.8 +8.6 1,648 10,618 +149
Jul00 000203 454.0 462.8 454.0 462.8 +8.6 21 858 +6
Oct00 000203 452.8 452.8 452.8 452.8 +8.6 0 25 +0
Jan01 000203 451.8 451.8 451.8 451.8 +8.6 4 5 +0
Total Volume and Open Interest 1,673 11,506 +155
Palladium(NYMEX)
Mar00 000203 510.00 517.00 506.50 514.05 +11.80 404 2,928 -32
Jun00 000203 508.00 513.00 505.25 511.05 +11.80 111 586 +80
Total Volume and Open Interest 515 3,514 +48
Copper(CMX)
Mar00 000203 82.00 82.70 81.55 82.60 +0.35 20,466 42,211 -1,630
May00 000203 83.30 83.70 82.60 83.60 +0.35 508 11,479 +913
Jul00 000203 84.00 84.50 83.55 84.45 +0.30 199 5,120 -23
Sep00 000203 84.20 85.05 84.00 85.05 +0.30 103 4,159 +34
Dec00 000203 85.50 85.75 85.50 85.75 +0.30 86 4,186 +37
Total Volume and Open Interest 21,264 76,704 -746
Aluminum(CMX)
DJIA Index(CBOT)
Mar00 000203 11095 11118 10875 11096 +58 10,518 0 -12,013
Jun00 000203 11220 11240 11015 11229 +57 134 885 -5
Sep00 000203 11335 11369 11155 11369 +54 50 411 +0
Dec00 000203 11526 11526 11526 11526 +54 0 153 -75
Total Volume and Open Interest 10,702 1,449 -12,093
S & P 500(CME)
Mar00 000203 1424.50 1438.50 1405.00 1436.40 +20.90 85,824 350,235 -5,097
Jun00 000203 1444.00 1455.50 1425.00 1455.20 +21.10 1,067 9,066 +431
Sep00 000203 1446.10 1474.90 1445.50 1474.90 +20.50 17 2,583 +0
Dec00 000203 1496.40 1496.40 1467.20 1496.40 +21.20 19 2,644 +7
Total Volume and Open Interest 86,927 364,808 -4,659
S & P 500 E-Mini(Globex)
Mar00 000203 1415.75 1438.25 1405.25 1436.50 +21.00 2,688 21,131 +1,135
Jun00 000203 1399.50 1455.25 1399.50 1455.25 +21.25 3 37 +0
Total Volume and Open Interest 52,671 21,168 +1,135
NASDAQ 100(CME)
Mar00 000203 3802.00 3895.00 3705.00 3892.50 +158.50 13,610 31,707 -1,242
Jun00 000203 3944.50 3944.50 3944.50 3944.50 +158.50 50 99 +23
Sep00 000203 3930.00 3996.50 3930.00 3996.50 +158.50 0 7 +0
Total Volume and Open Interest 13,660 31,813 -1,219
NASDAQ 100 E-Mini(Globex)
S & P Midcap 400(CME)
Mar00 000203 447.50 450.50 442.50 448.75 +4.40      
Jun00 000203 452.75 453.50 452.75 452.75 +4.40      
Sep00 000203 454.85 455.60 454.85 454.85 +4.40      
Total Volume and Open Interest 648 12,997 +49
Russell 2000(CME)
Mar00 000203 518.00 525.90 515.00 525.50 +11.55 1,754 13,523 +158
Jun00 000203 529.75 529.75 529.75 529.75 +11.55      
Sep00 000203 533.75 533.75 533.75 533.75 +11.55      
Total Volume and Open Interest 1,754 13,523 +158
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar00 000203 19770 19870 19705 19835 +170      
Jun00 000203 19775 19775 19775 19775 +170      
Total Volume and Open Interest 18,205 119,281 +1,053
Nikkei 225(SGX)
Mar00 000203 19770 19870 19705 19835 +170      
Jun00 000203 19775 19775 19775 19775 +170      
Sep00 000203 19775 19775 19775 19775 +170      
Total Volume and Open Interest 18,205 119,281 +1,053
CAC 40(EURONEXT)
Feb00 000203 5991.0 6160.0 5984.0 6155.0 +176.0      
Mar00 000203 5993.5 6170.0 5993.5 6170.0 +176.5      
Apr00 000203 6180.5 6180.5 6180.5 6180.5 +177.0      
Total Volume and Open Interest 57,221 205,874  
Hang Seng Index(HKFE)
Feb00 000203 15940 15980 15670 15970 +70      
Mar00 000203 15930 15975 15720 15975 +70      
Total Volume and Open Interest      
DAX(EUREX)
Mar00 000203 7200.0 7368.0 7152.5 7358.0 +178.5      
Jun00 000203 7227.0 7414.0 7211.0 7412.0 +179.5      
Sep00 000203 7305.0 7485.0 7305.0 7485.0 +181.0      
Total Volume and Open Interest      
FT-SE 100(EURONEXT)
Mar00 000203 6295.50 6337.00 6255.00 6337.00 +44.00      
Jun00 000203 6330.00 6410.00 6330.00 6400.00 +42.00      
Sep00 000203 6466.00 6466.00 6466.00 6466.00 +39.00      
Total Volume and Open Interest 34,770 215,614 +5,135
SPI 200(SFE)
Mar00 000203 3110.0 3124.0 3098.0 3115.0 +10.0 10,438 169,363 +169,363
Jun00 000203 3124.0 3142.0 3117.0 3132.0 +10.0 728 7,960 +7,960
Sep00 000203 3151.0 3151.0 3151.0 3151.0 +11.0 0 4,153 +4,153
Total Volume and Open Interest 11,166 183,660 +6,617
GSCI(CME)
Feb00 000203 208.15 210.60 207.00 208.40 +1.60 1,546 38,665 -1,172
Mar00 000203 205.00 206.30 204.80 205.35 +1.35 885 869 +802
Apr00 000203 202.50 203.60 202.50 203.30 +1.60 0 511 +0
Total Volume and Open Interest 2,431 40,047 -370
Reuters CCI(ICE)
Apr00 000203 210.40 210.40 209.60 210.25 +0.55 267 1,201 +106
Jun00 000203 212.00 212.00 212.00 212.00 +0.60 1 1,095 +0
Aug00 000203 213.30 213.30 213.25 213.25 +0.65 1 546 +1
Total Volume and Open Interest 568 3,492 +206
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 © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com