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 Mon February 07, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000207 507.50 510.25 505.00 506.50 +1.00 34,446 74,427 -737
May00 000207 519.00 519.25 514.50 516.00 +1.75 8,813 39,722 +800
Jul00 000207 526.00 528.00 522.50 524.25 +1.75 6,858 32,745 +1,750
Aug00 000207 528.00 529.50 525.00 525.50 +1.25 460 5,327 +261
Sep00 000207 528.00 531.00 527.00 527.25 +2.25 312 3,254 +217
Nov00 000207 535.00 538.00 532.25 534.25 +2.75 4,150 19,019 +824
Jan01 000207 541.00 545.00 540.50 541.25 +3.25 54 275 +22
Total Volume and Open Interest 55,135 175,051 +3,161
Soybean Meal(CBOT)
Mar00 000207 163.50 164.50 161.70 162.10 -0.60 11,938 50,938 +655
May00 000207 165.20 166.70 164.00 164.60 unch 5,911 33,973 +158
Jul00 000207 167.80 169.00 166.20 167.20 +0.50 3,428 19,824 -353
Aug00 000207 168.00 169.00 166.50 167.50 +0.50 175 6,174 +44
Sep00 000207 168.50 169.50 167.50 168.30 +1.00 150 4,884 +3
Oct00 000207 169.00 169.80 167.80 168.20 +1.20 16 3,078 +1
Dec00 000207 171.00 172.00 170.00 170.50 +1.00 691 9,138 +33
Jan01 000207 171.20 171.20 171.20 171.20 +0.70 4 312 -2
Total Volume and Open Interest 22,563 128,621 +789
Soybean Oil(CBOT)
Mar00 000207 15.82 16.05 15.82 15.97 +0.15 11,711 41,463 -958
May00 000207 16.18 16.36 16.13 16.28 +0.16 5,833 34,134 +844
Jul00 000207 16.50 16.68 16.48 16.60 +0.15 5,188 22,146 +824
Aug00 000207 16.72 16.80 16.70 16.75 +0.17 159 5,554 -2
Sep00 000207 16.88 17.00 16.80 16.88 +0.17 217 4,039 +164
Oct00 000207 17.05 17.10 17.05 17.05 +0.18 165 4,035 +112
Dec00 000207 17.35 17.40 17.25 17.36 +0.16 2,222 12,684 +883
Jan01 000207 17.65 17.65 17.65 17.65 +0.12 267 3,685 +30
Total Volume and Open Interest 26,038 130,988 +2,172
Canola(WCE)
Mar00 000207 254.5 254.8 252.2 254.0 +0.3 6,103 25,558 -2,868
May00 000207 260.0 260.1 258.1 259.3 +0.2 4,041 19,847 +1,382
Jul00 000207 265.0 265.4 263.6 264.0 +0.1 1,122 12,550 -46
Aug00 000207 266.1 266.1 266.1 266.1 -0.4 100 1,820 +100
Sep00 000207 268.5 268.5 268.5 268.5 +0.4 0 834 +0
Total Volume and Open Interest 12,104 64,784 -1,388
Corn(CBOT)
Mar00 000207 220.50 222.00 220.00 221.50 +1.75 52,407 189,481 -3,902
May00 000207 229.00 230.00 228.00 229.75 +2.00 13,111 98,595 +2,580
Jul00 000207 237.00 238.00 236.00 237.50 +2.00 10,757 92,933 +1,590
Sep00 000207 244.00 244.50 243.00 244.00 +1.75 1,063 27,272 +137
Nov00 000207 249.75 250.25 249.00 250.00 +1.75 0 781 +0
Dec00 000207 252.25 253.50 251.50 253.00 +2.00 7,765 63,824 +523
Total Volume and Open Interest 85,570 483,511 +1,067
Wheat(CBOT)
Mar00 000207 259.00 260.75 257.00 258.75 +1.75 21,559 77,607 -1,008
May00 000207 271.00 272.50 268.50 270.75 +2.25 4,183 18,531 +1,212
Jul00 000207 280.00 282.50 278.50 281.25 +3.00 3,360 26,536 +712
Sep00 000207 292.00 292.25 289.50 291.25 +2.00 437 3,933 +100
Dec00 000207 305.50 306.25 303.00 305.00 +1.25 337 7,562 +148
Total Volume and Open Interest 29,912 134,318 +1,182
Wheat(KCBT)
Mar00 000207 286.50 288.00 285.00 286.75 +2.00 4,630 34,745 -575
May00 000207 296.75 298.75 295.75 297.50 +2.00 2,062 11,830 +656
Jul00 000207 308.00 310.00 306.50 308.50 +1.75 1,589 14,501 +384
Sep00 000207 317.50 317.75 317.00 317.50 +2.00 120 918 +30
Dec00 000207 328.00 328.50 326.75 328.50 +2.50 231 2,912 +111
Total Volume and Open Interest 8,632 64,908 +606
Wheat(MGE)
Mar00 000207 316.50 317.75 315.75 317.25 +2.00 1,968 11,510 +192
May00 000207 326.00 327.50 326.00 326.50 +1.50 1,125 5,650 +505
Jul00 000207 336.00 337.25 335.50 336.00 +1.50 553 3,986 -21
Sep00 000207 345.00 345.50 344.00 344.50 +1.50 214 1,672 +64
Dec00 000207 354.50 355.25 354.50 355.00 +1.50 56 634 +49
Total Volume and Open Interest 3,918 23,530 +791
Oats(CBOT)
Mar00 000207 111.00 111.50 110.75 111.00 +0.50 1,357 5,936 -91
May00 000207 117.25 117.50 116.75 116.75 +0.25 377 4,390 +66
Jul00 000207 115.50 116.00 115.00 115.00 +0.50 1,165 3,704 +420
Sep00 000207 119.25 119.25 118.75 118.75 +1.25 13 845 +3
Total Volume and Open Interest 3,044 17,201 +433
Rough Rice(CBOT)
Mar00 000207 5.56 5.66 5.55 5.59 +0.03 583 2,780 +20
May00 000207 5.81 5.94 5.81 5.85 +0.03 301 2,295 +30
Jul00 000207 6.02 6.18 6.02 6.07 +0.04 129 1,088 -8
Sep00 000207 6.50 6.50 6.50 6.50 +0.05 13 174 +10
Total Volume and Open Interest 1,054 6,583 +63
Live Cattle(CME)
Feb00 000207 70.950 71.400 70.800 71.325 +0.375 5,620 21,841 -3,148
Apr00 000207 72.550 72.900 72.375 72.750 +0.325 6,579 57,251 +1,015
Jun00 000207 70.000 70.400 69.825 70.375 +0.400 2,607 27,242 +425
Aug00 000207 70.900 71.100 70.775 70.950 +0.175 994 13,428 -62
Oct00 000207 73.000 73.125 72.875 73.100 +0.200 405 5,741 +290
Dec00 000207 74.000 74.000 73.850 74.000 +0.100 28 3,302 +4
Total Volume and Open Interest 16,257 131,316 -1,464
Feeder Cattle(CME)
Mar00 000207 85.000 85.300 84.550 84.825 -0.025 1,056 10,641 +111
Apr00 000207 85.200 85.350 84.650 85.100 +0.075 420 5,142 +23
May00 000207 85.300 85.475 84.825 85.175 -0.075 255 5,575 +27
Aug00 000207 86.650 86.950 86.400 86.900 +0.200 118 4,476 +35
Sep00 000207 86.700 87.050 86.550 86.800 unch 41 1,355 -4
Oct00 000207 86.750 87.350 86.750 87.125 +0.175 31 1,118 +1
Nov00 000207 87.750 88.250 87.550 88.200 +0.350 29 831 +23
Total Volume and Open Interest 1,953 29,193 +219
Lean Hogs(CME)
Feb00 000207 57.600 57.750 57.300 57.475 -0.275 3,144 9,945 -725
Apr00 000207 61.150 61.450 60.950 61.375 +0.225 4,691 28,556 +975
Jun00 000207 69.100 69.500 68.950 69.425 +0.225 1,541 13,254 +177
Jul00 000207 67.600 67.950 67.400 67.950 +0.275 360 3,862 +18
Aug00 000207 65.300 65.850 65.300 65.800 +0.325 275 2,875 +119
Oct00 000207 59.900 60.000 59.700 60.000 +0.050 178 1,597 +105
Dec00 000207 57.800 58.000 57.700 58.000 +0.175 38 520 +17
Feb01 000207 59.050 59.150 59.050 59.050 -0.050 19 76 +10
Total Volume and Open Interest 10,246 60,700 +696
Pork Bellies(CME)
Feb00 000207 92.000 92.550 91.100 91.175 -1.050 824 1,857 -80
Mar00 000207 91.500 91.850 90.000 90.125 -1.450 887 2,382 +155
May00 000207 91.250 91.550 90.000 90.125 -1.575 425 1,523 +84
Jul00 000207 88.600 88.700 87.950 88.000 -0.950 39 396 +6
Aug00 000207 85.500 85.900 84.800 84.800 -0.200 13 83 +9
Total Volume and Open Interest 2,188 6,241 +174
Cocoa(NYBOT)
Mar00 000207 765 785 761 783 +18 4,604 26,465 -4,449
May00 000207 798 815 790 814 +16 3,090 29,387 +1,336
Jul00 000207 824 842 818 839 +16 679 13,035 +366
Sep00 000207 849 865 843 865 +16 452 14,843 +173
Dec00 000207 878 898 878 898 +13 412 8,744 +266
Mar01 000207 915 933 913 933 +13 71 7,004 +40
May01 000207 950 961 941 961 +13 20 3,431 +0
Total Volume and Open Interest 9,342 108,755 -2,268
Coffee "C"(NYBOT)
Mar00 000207 114.00 114.25 111.25 111.70 -1.20 4,107 21,346 -765
May00 000207 116.50 116.50 114.00 114.55 -1.15 2,292 16,545 +801
Jul00 000207 118.50 118.50 116.70 117.00 -1.20 182 4,244 +25
Sep00 000207 120.75 120.75 119.20 119.20 -0.90 114 3,813 +18
Dec00 000207 122.25 122.25 120.75 120.90 -0.55 56 2,717 +25
Mar01 000207 122.50 122.50 122.00 122.00 -0.35 3 521 +0
Total Volume and Open Interest 6,754 49,217 +104
Orange Juice(NYBOT)
Mar00 000207 80.30 81.50 80.20 81.20 +0.30 849 16,281 -52
May00 000207 80.30 81.40 80.25 81.05 +0.65 456 6,107 +208
Jul00 000207 80.25 81.40 80.25 80.90 +0.50 130 2,608 +32
Sep00 000207 80.40 80.60 80.40 80.60 +0.10 10 1,207 +8
Nov00 000207 80.85 80.90 80.85 80.90 unch 92 507 +35
Total Volume and Open Interest 1,612 27,457 +281
Sugar #11(NYBOT)
Mar00 000207 5.85 5.94 5.63 5.66 -0.13 15,833 76,570 -1,598
May00 000207 6.00 6.06 5.75 5.78 -0.14 8,488 65,625 +966
Jul00 000207 6.16 6.22 5.98 5.99 -0.11 2,135 33,255 -682
Oct00 000207 6.45 6.49 6.31 6.32 -0.09 532 15,193 +46
Mar01 000207 6.61 6.65 6.47 6.47 -0.09 133 10,084 -48
Total Volume and Open Interest 27,123 202,170 -1,316
London Cocoa(LCE)
Mar00 000207 535 540 530 536 +1 4,188 42,566 -2,357
May00 000207 570 574 564 570 unch 1,670 37,515 +240
Jul00 000207 575 584 574 580 unch 1,891 23,067 +1,116
Sep00 000207 595 603 595 599 +1 1,338 26,869 +26
Dec00 000207 617 623 616 620 unch 106 22,675 +4
Mar01 000207 640 643 638 642 unch 69 11,536 +40
May01 000207 656 658 656 658 unch 75 8,685 +33
Total Volume and Open Interest 9,363 179,462 -877
London Coffee(LCE)
Mar00 000207 1080.00 1085.00 1076.00 1080.00 +5.00 2,661 33,348 +410
May00 000207 1100.00 1100.00 1090.00 1093.00 +2.00 2,023 15,188 +648
Jul00 000207 1120.00 1123.00 1115.00 1115.00 +1.00 371 8,259 +183
Sep00 000207 1147.00 1147.00 1137.00 1138.00 +1.00 87 2,538 +30
Nov00 000207 1168.00 1168.00 1160.00 1160.00 +1.00 31 1,423 +8
Jan01 000207 1183.00 1183.00 1183.00 1183.00 +1.00 0 288 +0
Total Volume and Open Interest 5,173 61,044 +1,279
London Sugar(LCE)
Mar00 000207 174.30 179.50 172.80 173.00 -0.50 2,620 11,482 -301
May00 000207 176.50 180.00 173.80 174.50 -1.00 1,875 18,894 +1,498
Aug00 000207 181.00 183.10 178.00 178.00 -1.40 138 10,084 +86
Oct00 000207 187.20 187.20 182.60 182.60 -1.70 19 4,429 -12
Dec00 000207 185.40 185.40 184.40 184.40 -2.20 0 88 +0
Total Volume and Open Interest 4,652 45,047 +1,271
Cotton(NYBOT)
Mar00 000207 55.85 56.38 55.65 56.18 +0.10 7,717 32,662 -1,748
May00 000207 57.60 57.95 57.40 57.84 +0.15 3,608 18,900 +399
Jul00 000207 58.75 59.05 58.60 58.98 +0.03 1,024 10,706 -252
Oct00 000207 59.30 59.70 59.20 59.70 +0.20 36 616 -4
Dec00 000207 60.25 60.65 60.20 60.45 +0.04 1,143 6,891 -66
Mar01 000207 61.45 61.45 61.45 61.45 +0.05 0 424 +0
Total Volume and Open Interest 13,542 70,357 -1,690
Lumber(CME)
Mar00 000207 354.5 354.5 350.0 350.6 -2.6 650 2,069 +15
May00 000207 340.0 340.0 338.2 338.2 -1.7 120 748 -6
Jul00 000207 339.9 340.0 337.7 337.9 -1.6 38 310 +6
Sep00 000207 338.7 338.7 338.0 338.7 unch 4 77 +4
Total Volume and Open Interest 826 3,215 +21
Crude Oil(NYM)
Mar00 000207 28.65 28.90 28.25 28.45 -0.37 67,033 133,051 -2,100
Apr00 000207 27.62 27.82 27.29 27.48 -0.34 27,319 69,950 +2,808
May00 000207 26.80 26.98 26.47 26.68 -0.36 9,115 44,900 +2,101
Jun00 000207 26.17 26.25 25.87 25.98 -0.39 6,478 47,268 +32
Jul00 000207 25.57 25.63 25.20 25.33 -0.39 2,255 31,784 -615
Aug00 000207 24.95 25.05 24.68 24.74 -0.42 1,007 22,325 +76
Sep00 000207 24.40 24.58 24.25 24.25 -0.43 1,116 15,767 +236
Oct00 000207 24.10 24.10 23.78 23.78 -0.44 118 15,979 +100
Nov00 000207 23.62 23.65 23.35 23.35 -0.45 197 11,715 +7
Dec00 000207 23.23 23.25 22.95 22.95 -0.46 3,458 37,439 +790
Total Volume and Open Interest 119,285 521,546 +5,043
Heating Oil(NYM)
Mar00 000207 78.20 78.25 75.50 75.81 -2.97 20,181 42,077 -478
Apr00 000207 71.00 71.40 70.30 70.76 -0.98 8,760 19,238 -56
May00 000207 67.30 68.10 67.30 67.61 -0.43 32,132 131,630 -132
Jun00 000207 66.00 66.15 65.40 65.66 -0.23 32,132 131,630 -132
Jul00 000207 64.00 64.80 64.00 64.41 -0.08 106 12,312 -64
Aug00 000207 64.20 64.20 63.40 63.76 -0.03 155 5,016 +0
Sep00 000207 64.00 64.20 64.00 64.06 -0.03 249 4,733 +199
Oct00 000207 64.36 64.36 64.36 64.36 -0.03 10 2,129 +1
Nov00 000207 64.66 64.66 64.66 64.66 -0.03 6 1,664 -1
Dec00 000207 64.96 64.96 64.96 64.96 +0.02 539 12,130 +71
Total Volume and Open Interest 32,132 131,630 -132
Unleaded Gas(NYM)
Mar00 000207 79.40 79.75 78.20 78.62 -1.21 12,980 40,422 +987
Apr00 000207 82.15 82.60 81.40 81.65 -0.82 5,694 21,027 +391
May00 000207 80.30 80.50 79.50 79.73 -0.83 2,013 13,374 +180
Jun00 000207 78.30 78.50 77.50 77.73 -0.73 1,012 5,982 +222
Jul00 000207 75.50 75.50 75.48 75.48 -0.63 591 4,734 +234
Aug00 000207 73.10 73.18 73.10 73.18 -0.63 735 3,257 +166
Sep00 000207 71.25 71.25 70.70 70.73 -0.68 748 5,795 +19
Oct00 000207 67.08 67.08 67.08 67.08 -0.68 16 495 +16
Total Volume and Open Interest 23,800 95,764 +2,218
Natural Gas(NYM)
Mar00 000207 2.695 2.715 2.550 2.562 -0.180 35,993 56,769 +1,803
Apr00 000207 2.605 2.630 2.500 2.508 -0.135 12,081 29,374 +1,638
May00 000207 2.560 2.580 2.490 2.496 -0.097 3,793 18,420 -302
Jun00 000207 2.555 2.560 2.500 2.506 -0.077 2,310 17,593 +279
Jul00 000207 2.560 2.570 2.520 2.520 -0.064 877 14,739 +30
Aug00 000207 2.565 2.580 2.534 2.534 -0.052 1,059 13,681 +110
Sep00 000207 2.575 2.580 2.540 2.540 -0.046 1,459 14,340 -299
Oct00 000207 2.595 2.595 2.560 2.567 -0.037 942 12,337 +192
Total Volume and Open Interest 64,483 270,026 +4,911
Brent Crude Oil(IPE)
Mar00 000207 26.85 27.05 26.67 26.88 -0.19 30,917 61,208 -250
Apr00 000207 25.80 25.99 25.61 25.73 -0.24 22,272 74,297 +3,655
May00 000207 24.96 25.15 24.78 24.94 -0.22 3,862 23,711 -458
Jun00 000207 24.35 24.48 24.20 24.31 -0.22 3,529 24,687 +925
Jul00 000207 23.89 23.96 23.75 23.82 -0.22 1,297 17,318 -523
Aug00 000207 23.42 23.50 23.32 23.38 -0.22 530 6,379 -42
Sep00 000207 23.12 23.12 22.93 23.02 -0.22 152 5,852 -214
Oct00 000207 22.72 22.72 22.60 22.68 -0.21 532 8,066 +454
Total Volume and Open Interest 63,410 273,963 +3,476
Gas Oil(IPE)
Feb00 000207 227.50 228.00 225.50 227.00 +1.50 12,455 27,195 -2,927
Mar00 000207 223.75 224.00 222.00 223.00 +1.50 11,481 34,978 +3,127
Apr00 000207 215.50 217.00 214.75 216.75 +2.75 2,033 14,069 +17
May00 000207 208.50 210.75 208.00 210.00 +2.75 853 6,833 +439
Jun00 000207 203.50 204.50 203.00 204.50 +3.00 80 11,947 -750
Jul00 000207 199.00 201.00 199.00 201.00 +3.25 738 8,262 +196
Aug00 000207 197.50 199.25 197.50 199.25 +3.25 0 4,153 +0
Sep00 000207 197.00 198.25 197.00 198.25 +3.25 0 2,474 +0
Total Volume and Open Interest 27,736 127,550 +198
US Dollar Index(NYBOT)
Mar00 000207 104.17 104.77 104.17 104.54 +0.34 766 6,405 +111
Jun00 000207 104.30 104.32 104.15 104.15 +0.35 10 2,085 +0
Sep00 000207 103.76 103.76 103.76 103.76 +0.36 0 1 +0
Total Volume and Open Interest 776 8,490 +111
Australian Dollar(IMM)
Mar00 000207 64.04 64.34 63.29 63.43 -0.26 2,799 31,762 -554
Jun00 000207 63.48 64.30 63.40 63.48 -0.27 31 110 +23
Sep00 000207 63.53 63.53 63.53 63.53 -0.28 0 1 +0
Total Volume and Open Interest 2,830 31,885 -531
British Pound(IMM)
Mar00 000207 159.18 159.80 158.84 159.60 +0.68 19,578 47,244 +9,654
Jun00 000207 159.10 159.90 158.90 159.56 +0.68 1 71 +7
Sep00 000207 159.62 159.62 159.62 159.62 +0.78 4 2 +0
Total Volume and Open Interest 19,586 47,319 +9,663
Canadian Dollar(IMM)
Mar00 000207 69.58 69.63 69.14 69.18 -0.25 5,150 57,522 -494
Jun00 000207 69.80 69.80 69.34 69.34 -0.26 0 6,150 +10
Sep00 000207 70.00 70.00 69.48 69.48 -0.26 4 1,562 +3
Dec00 000207 70.00 70.03 69.60 69.60 -0.26 4 1,163 +1
Total Volume and Open Interest 5,158 66,735 -479
Japanese Yen(IMM)
Mar00 000207 92.55 92.91 92.37 92.43 -1.32 14,362 114,803 +348
Jun00 000207 94.18 94.48 93.95 93.98 -1.34 1 3,504 -10
Sep00 000207 95.55 95.61 95.52 95.52 -1.36 0 379 +0
Total Volume and Open Interest 14,363 118,839 +338
Swiss Franc(IMM)
Mar00 000207 61.01 61.32 60.93 61.24 -0.15 21,755 69,118 -3,322
Jun00 000207 61.68 61.97 61.63 61.88 -0.16 45 353 +57
Sep00 000207 62.47 62.47 62.30 62.47 -0.18 0 34 +0
Total Volume and Open Interest 21,800 69,505 -3,265
EuroFX(IMM)
Mar00 000207 97.90 98.39 97.79 98.26 -0.24 19,299 72,861 -3,858
Jun00 000207 98.66 99.05 98.50 98.95 -0.24 64 562 -23
Sep00 000207 99.60 99.60 99.20 99.60 -0.24 0 136 +0
Total Volume and Open Interest 19,363 73,576 -3,881
Mexican Peso(IMM)
Mar00 000207 10480.0 10505.0 10455.0 10498.0 +25.0 2,325 15,277 +1,437
Jun00 000207 10160.0 10175.0 10130.0 10175.0 +40.0 15 3,048 +15
Total Volume and Open Interest 2,357 18,807 +1,463
30-Year T-Bonds(CBOT)
Mar00 000207 93~30 93~30 93~07 93~12 -0~24 377,455 580,496 +5,324
Jun00 000207 93~18 93~18 92~30 93~01 -0~26 8,658 90,537 -1,064
Sep00 000207 93~08 93~08 92~24 92~27 -0~27 267 651 +32
Total Volume and Open Interest 386,382 671,724 +4,294
Municipal Bonds(CBOT)
Mar00 000207 91~28 91~28 91~13 91~16 -0~17 2,343 22,467 +202
Jun00 000207 90~18 90~18 90~18 90~18 -0~17 0 1,028 +0
Total Volume and Open Interest 2,343 23,495 +202
10-Year T-Notes(CBOT)
Mar00 000207 95~120 95~120 94~245 94~250 -0~220 198,696 586,484 +14,475
Jun00 000207 95~000 95~000 94~140 94~140 -0~220 5,558 79,794 -110
Total Volume and Open Interest 204,254 666,278 +14,365
5-Year T-Notes(CBOT)
Mar00 000207 96~305 97~010 96~245 96~260 -0~115 141,182 445,062 +25,237
Jun00 000207 96~180 96~210 96~140 96~145 -0~120 4,629 44,561 +2,514
Total Volume and Open Interest 145,811 489,623 +27,751
2 Year T-Notes(CBOT)
Mar00 000207 98~069 98~076 98~061 98~063 -0~015 2,214 38,504 +626
Jun00 000207 98~048 98~048 98~036 98~039 -0~015 0 301 +0
Total Volume and Open Interest 2,214 38,805 +626
3-Mth T-Bills(IMM)
Mar00 000207 94.31 94.33 94.31 94.31 -0.01 10 2,491 +1
Total Volume and Open Interest 10 2,491 +1
Eurodollars(IMM)
Mar00 000207 93.715 93.725 93.710 93.720 unch 90,026 534,367 -7,626
Jun00 000207 93.265 93.290 93.260 93.280 unch 98,502 461,777 +3,557
Sep00 000207 92.955 92.980 92.950 92.965 -0.010 127,287 423,880 +5,965
Dec00 000207 92.695 92.730 92.695 92.700 -0.025 79,715 310,784 +5,047
Mar01 000207 92.595 92.625 92.590 92.595 -0.035 40,730 261,418 +3,800
Jun01 000207 92.495 92.525 92.475 92.485 -0.045 28,227 179,333 +1,588
Sep01 000207 92.445 92.475 92.420 92.425 -0.050 21,223 143,959 +3,098
Dec01 000207 92.370 92.400 92.330 92.360 -0.040 11,696 114,199 -151
Mar02 000207 92.430 92.465 92.405 92.410 -0.050 4,697 103,574 -778
Jun02 000207 92.435 92.470 92.415 92.420 -0.045 4,364 74,609 -112
Sep02 000207 92.440 92.480 92.420 92.425 -0.045 7,061 67,925 +692
Dec02 000207 92.395 92.435 92.375 92.385 -0.040 3,665 67,412 -133
Total Volume and Open Interest 548,135 3,165,533 +14,555
3-Mth Euro-Yen(IMM)
Mar00 000207 99.87 99.87 99.86 99.86 unch 434 23,020 -510
Jun00 000207 99.79 99.81 99.79 99.79 -0.02 697 19,049 +456
Sep00 000207 99.66 99.66 99.65 99.66 -0.02 215 11,560 -332
Dec00 000207 99.50 99.50 99.49 99.49 -0.04 1,016 8,364 +195
Mar01 000207 99.37 99.37 99.36 99.36 -0.03 0 15,299 -200
Jun01 000207 99.25 99.25 99.24 99.24 -0.03 403 5,358 +608
Sep01 000207 99.08 99.08 99.08 99.08 -0.03 252 7,746 +1,218
Dec01 000207 98.91 98.91 98.91 98.91 -0.03 300 1,443 +350
Mar02 000207 98.78 98.78 98.78 98.78 unch 0 179 +0
Jun02 000207 98.64 98.64 98.64 98.64 unch 0 49 -21
Total Volume and Open Interest 3,317 92,067 +1,764
3-Mth Euro-Yen(SIMEX)
Mar00 000207 99.86 99.87 99.86 99.87 unch 1,324 122,782 +182
Jun00 000207 99.81 99.81 99.80 99.80 -0.01 4,512 98,647 -192
Sep00 000207 99.69 99.69 99.65 99.66 -0.02 5,773 74,564 -2,675
Dec00 000207 99.52 99.53 99.49 99.50 -0.03 4,167 47,747 -957
Mar01 000207 99.41 99.41 99.37 99.37 -0.03 2,750 58,870 +1,173
Jun01 000207 99.28 99.28 99.25 99.25 -0.02 2,359 44,674 +103
Sep01 000207 99.12 99.12 99.08 99.08 -0.03 1,668 39,861 +363
Dec01 000207 98.95 98.95 98.90 98.90 -0.03 700 3,892 +107
Total Volume and Open Interest 24,053 496,573 -1,395
German Euro-Bund(EUREX)
Mar00 000207 103.23 103.41 102.97 103.11 -0.27 836,517 703,749 +36,137
Jun00 000207 102.40 102.58 102.33 102.33 -0.27 5,589 40,903 +2,120
Sep00 000207 101.61 101.61 101.61 101.61 -0.27 5,315 3,759 -1,423
Total Volume and Open Interest 847,421 748,411 +36,834
German Euro-Bobl(EUREX)
Mar00 000207 102.92 103.01 102.83 102.89 -0.07 266,922 420,535 +7,683
Jun00 000207 102.15 102.22 102.14 102.16 -0.03 2,388 19,938 +1,750
Sep00 000207 101.59 101.59 101.59 101.59 -0.16 0 255 +0
Total Volume and Open Interest 269,310 440,728 +9,433
Long Gilt(LIFFE)
Mar00 000207 110~05 110~22 110~01 110~04 -0~03 22,902 67,931 -1,971
Jun00 000207 110~14 110~14 110~14 110~14 -0~07      
Total Volume and Open Interest 22,902 67,931 -1,971
3-Mth Short Sterling(LIFFE)
Mar00 000207 93.69 93.69 93.65 93.65 -0.04 12,633 181,002 -2,225
Jun00 000207 93.37 93.37 93.31 93.31 -0.06 20,028 164,729 -2,203
Sep00 000207 93.13 93.13 93.07 93.08 -0.05 22,731 116,527 -1,401
Total Volume and Open Interest 73,406 767,343 -4,264
3-Mth Euribor(LIFFE)
Mar00 000207 96.345 96.350 96.330 96.340 -0.010 66,077 376,009 -9,499
Jun00 000207 95.960 95.960 95.920 95.935 -0.025 52,768 276,127 -856
Sep00 000207 95.645 95.650 95.610 95.625 -0.025 43,292 236,498 -191
Total Volume and Open Interest 235,783 1,377,996 -12,786
3-Mth Aus T-Bills(SFE)
Mar00 000207 93.93 93.94 93.91 93.93 -0.01 8,790 0 -352,246
Jun00 000207 93.43 93.43 93.39 93.41 -0.05 949 0 -101,999
Sep00 000207 93.05 93.06 93.04 93.05 -0.05 1,806 0 -44,013
Dec00 000207 92.76 92.78 92.74 92.78 -0.03 1,195 0 -25,070
Mar01 000207 92.55 92.58 92.54 92.58 -0.04 798 0 -14,227
Jun01 000207 92.38 92.42 92.38 92.42 -0.03 200 0 -11,685
Sep01 000207 92.27 92.28 92.27 92.28 -0.04 16 0 -7,078
Dec01 000207 92.17 92.17 92.16 92.17 -0.05 916 0 -4,590
Mar02 000207 92.07 92.07 92.07 92.07 -0.05      
Jun02 000207 91.99 91.99 91.99 91.99 -0.05      
Total Volume and Open Interest 14,670 564,489 -5,389
10-Year Aus T-Bonds(SFE)
Mar00 000207 92.92 92.93 92.79 92.79 -0.11 4,044 0 -224,766
Jun00 000207 92.81 92.81 92.81 92.81 -0.08      
Total Volume and Open Interest 4,044 224,548 -228
3-Year Aus T-Bonds(SFE)
Mar00 000207 93.05 93.05 93.01 93.04 -0.06 4,570 0 -450,680
Jun00 000207 92.79 92.79 92.79 92.79 -0.15 1,390 0 -30
Total Volume and Open Interest 5,960 485,124 +34,414
Gold(CMX)
Feb00 000207 319.0 322.0 301.9 301.9 -8.5 298 794 +86
Apr00 000207 322.5 323.0 302.0 304.5 -8.5 111,565 70,563 +11,846
Jun00 000207 325.5 326.0 304.5 307.1 -8.5 9,096 22,725 -2,832
Aug00 000207 328.5 328.5 308.5 309.6 -8.5 335 11,063 +176
Oct00 000207 329.0 329.0 312.2 312.2 -8.5 42 3,617 +0
Dec00 000207 331.0 332.5 314.0 314.7 -8.5 1,568 16,136 +196
Total Volume and Open Interest 124,170 137,032 -2,002
Silver(CMX)
Mar00 000207 553.0 560.0 526.0 528.5 -28.7 27,759 61,426 +5,970
May00 000207 556.0 562.0 526.0 529.7 -28.8 1,764 10,615 +576
Jul00 000207 559.0 563.0 531.6 531.6 -29.1 576 4,553 +104
Sep00 000207 555.0 564.0 532.5 532.5 -29.3 0 1,337 +0
Dec00 000207 559.0 561.0 533.0 533.0 -29.6 157 5,149 +139
Total Volume and Open Interest 30,364 79,960 +126
Platinum(NYM)
Apr00 000207 489.0 490.0 469.5 474.3 -5.2 1,419 10,467 -172
Jul00 000207 467.0 467.0 462.3 462.3 -5.2 40 877 +18
Oct00 000207 458.0 458.0 451.3 451.3 -5.2 3 28 +3
Jan01 000207 458.0 458.0 448.3 448.3 -5.2      
Total Volume and Open Interest 1,462 11,377 -151
Palladium(NYME)
Mar00 000207 535.00 544.00 529.00 540.90 +15.90 432 2,813 -108
Jun00 000207 535.00 538.90 535.00 538.90 +16.40 133 715 +121
Total Volume and Open Interest 565 3,528 +13
Copper(CMX)
Mar00 000207 82.70 82.75 81.90 82.70 -0.05 11,410 39,541 -994
May00 000207 83.70 83.80 83.10 83.80 +0.05 1,786 12,492 +765
Jul00 000207 84.35 84.70 83.90 84.70 +0.10 254 5,146 +98
Sep00 000207 84.90 85.25 84.80 85.25 +0.05 22 4,197 +19
Dec00 000207 85.40 85.85 85.40 85.85 -0.05 33 4,098 -8
Total Volume and Open Interest 16,563 76,704 +1,628
DJIA Index(CBOT)
Mar00 000207 10990 11015 10880 10923 -93 10,825 12,196 -75
Jun00 000207 11125 11145 11020 11056 -93 12 894 +0
Sep00 000207 11196 11196 11196 11196 -93 0 430 +0
Dec00 000207 11353 11353 11353 11353 -93 0 228 +0
Total Volume and Open Interest 10,837 13,748 -75
S & P 500(CME)
Mar00 000207 1432.00 1433.00 1419.80 1427.30 -4.20 75,237 349,601 -1,439
Jun00 000207 1449.50 1451.00 1439.00 1446.10 -4.20 49 9,529 +66
Sep00 000207 1467.30 1470.30 1460.30 1466.00 -3.80 5 2,657 +7
Dec00 000207 1488.60 1491.60 1481.60 1487.30 -3.80 0 2,767 +43
Total Volume and Open Interest 75,293 364,831 -1,325
S & P 500 E-Mini(Globex)
Mar00 000207 1429.50 1433.25 1419.00 1427.25 -4.25 60,837 22,426 +895
Jun00 000207 1440.00 1446.00 1440.00 1446.00 -4.25 0 39 -1
Total Volume and Open Interest 60,837 22,465 +894
NASDAQ 100(CME)
Mar00 000207 3921.00 3960.00 3880.00 3957.00 +50.50 15,790 32,354 +221
Jun00 000207 4011.50 4011.50 4011.50 4011.50 +51.00 0 118 +0
Sep00 000207 4066.00 4066.00 4066.00 4066.00 +51.50 0 8 +0
Total Volume and Open Interest 15,790 32,480 +221
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000207 3906.5 3958.5 3875.5 3957.0 +50.5 11,605 7,807 +249
Jun00 000207 4011.5 4011.5 3960.0 4011.5 +51.0 2 8 +1
Total Volume and Open Interest 11,607 7,815 +250
NYSE Composite(NYBOT)
Mar00 000207 629.00 629.75 623.75 625.70 -3.65 454 1,791 +6
Jun00 000207 633.40 633.40 633.40 633.40 -3.65 0 1,713 +0
Sep00 000207 641.10 641.10 641.10 641.10 -3.65      
Total Volume and Open Interest 0 3,800 +0
S & P Midcap 400(CME)
Mar00 000207 447.00 450.00 445.55 449.25 +2.25 173 12,985 -69
Jun00 000207 453.25 453.50 453.25 453.25 +2.25      
Sep00 000207 455.35 455.60 455.35 455.35 +2.25      
Total Volume and Open Interest 173 12,985 -69
Russell 2000(CME)
Mar00 000207 529.00 536.40 529.00 535.90 +5.40 115 13,202 -254
Jun00 000207 540.15 540.15 540.15 540.15 +5.40 0 2 +0
Sep00 000207 544.15 544.15 544.15 544.15 +5.40      
Total Volume and Open Interest 115 13,204 -254
Value Line(KCBT)
Mar00 000207 1011.50 1014.00 1006.00 1006.00 -3.55 29 273 +3
Total Volume and Open Interest 29 273 +3
Nikkei 225(CME)
Mar00 000207 19940 19950 19840 19890 +55 949 16,407 -297
Jun00 000207 19850 19950 19850 19860 +55 0 79 +0
Total Volume and Open Interest 949 16,486 -297
Nikkei 225(SIMEX)
Mar00 000207 19850 19960 19765 19935 +90 16,376 109,386 +3,394
Jun00 000207 19875 19875 19875 19875 +90 0 2,788 +0
Sep00 000207 19875 19875 19875 19875 +90 0 8,678 +0
Total Volume and Open Interest 22,542 128,621 +789
CAC 40(MATIF)
Feb00 000207 6292.0 6355.5 6200.0 6223.0 -72.0 48,595 111,603 +157
Mar00 000207 6310.0 6370.0 6232.0 6240.0 -86.0 3,368 61,084 +344
Apr00 000207 6243.0 6243.0 6243.0 6243.0 -96.5      
Total Volume and Open Interest 52,023 210,994 +446
DAX Index(EUREX)
Mar00 000207 7401.0 7427.5 7268.0 7315.5 -84.5 50,601 169,653 +6,156
Jun00 000207 7447.5 7478.5 7322.5 7369.5 -85.5 1,734 25,223 +891
Sep00 000207 7494.5 7523.0 7401.0 7441.5 -91.5 21 1,321 +3
Total Volume and Open Interest 52,356 196,197 +7,050
FT-SE 100(LIFFE)
Mar00 000207 6210.00 6230.00 6101.00 6116.00 -54.00 46,575 219,321 +5,400
Jun00 000207 6270.00 6270.00 6172.00 6179.50 -55.50 30 2,700 +30
Sep00 000207 6336.00 6336.00 6245.50 6245.50 -55.50 550 1,101 +500
Total Volume and Open Interest 47,155 223,122 +5,930
SPI 200(SFE)
Mar00 000207 3121.0 3133.0 3107.0 3129.0 +14.0 6,791 0 -169,363
Jun00 000207 3144.0 3144.0 3144.0 3144.0 +12.0 26 0 -7,960
Sep00 000207 3161.0 3161.0 3161.0 3161.0 +16.0 42 0 -4,153
Total Volume and Open Interest 6,859 189,896 +6,236
GSCI(CME)
Feb00 000207 211.70 212.05 208.90 209.45 -2.15 2,494 34,482 -2,211
Mar00 000207 208.80 208.80 206.40 206.90 -1.50 2,354 4,889 +2,352
Apr00 000207 204.50 205.60 204.50 204.50 -1.00 0 513 +0
Total Volume and Open Interest 4,848 39,886 +141
Bridge CRB Index(NYBOT)
Apr00 000207 213.35 213.75 211.50 212.05 -0.55 216 1,269 +41
Jun00 000207 215.25 215.25 213.50 213.80 -0.30 1 1,095 +0
Aug00 000207 216.25 216.25 215.05 215.05 -0.05 0 545 +0
Total Volume and Open Interest 365 3,486 -16
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!!!