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 Tue February 08, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000208 501.00 504.75 499.00 500.25 -6.25 28,643 71,737 -2,690
May00 000208 510.00 514.00 508.50 510.00 -6.00 8,224 40,088 +366
Jul00 000208 518.00 522.75 517.00 518.75 -5.50 3,875 33,242 +497
Aug00 000208 521.00 524.25 518.50 519.25 -6.25 203 5,421 +94
Sep00 000208 523.00 527.00 521.50 522.00 -5.25 84 3,280 +26
Nov00 000208 529.50 533.00 527.50 529.25 -5.00 2,089 19,063 +44
Jan01 000208 534.50 539.50 534.50 536.25 -5.00 25 282 +7
Total Volume and Open Interest 43,160 173,412 -1,639
Soybean Meal(CBOT)
Mar00 000208 160.00 161.90 159.70 160.50 -1.60 8,303 50,327 -611
May00 000208 163.00 164.10 162.30 163.10 -1.50 4,334 33,658 -315
Jul00 000208 165.00 166.60 164.70 165.50 -1.70 1,491 19,517 -307
Aug00 000208 165.50 167.20 165.50 166.10 -1.40 62 6,179 +5
Sep00 000208 166.30 167.90 166.20 166.90 -1.40 71 4,910 +26
Oct00 000208 165.50 167.30 165.50 166.40 -1.80 17 3,079 +1
Dec00 000208 168.80 170.10 168.30 169.20 -1.30 253 9,168 +30
Jan01 000208 170.30 170.30 170.30 170.30 -0.90 0 312 +0
Total Volume and Open Interest 14,531 127,450 -1,171
Soybean Oil(CBOT)
Mar00 000208 15.83 15.94 15.75 15.76 -0.21 6,314 39,515 -1,948
May00 000208 16.13 16.25 16.08 16.09 -0.19 2,841 35,405 +1,271
Jul00 000208 16.47 16.57 16.40 16.42 -0.18 705 22,014 -132
Aug00 000208 16.65 16.70 16.58 16.58 -0.17 57 5,561 +7
Sep00 000208 16.80 16.82 16.71 16.71 -0.17 110 4,144 +105
Oct00 000208 16.85 16.97 16.82 16.86 -0.19 39 4,059 +24
Dec00 000208 17.30 17.32 17.15 17.15 -0.21 329 12,726 +42
Jan01 000208 17.50 17.55 17.50 17.50 -0.15 10 3,675 -10
Total Volume and Open Interest 10,745 130,456 -532
Canola(WCE)
Mar00 000208 253.0 253.1 251.1 251.7 -2.3 3,375 25,786 +228
May00 000208 258.8 258.8 256.8 257.6 -1.7 3,759 20,879 +1,032
Jul00 000208 264.0 264.2 262.5 262.6 -1.4 1,403 13,002 +452
Aug00 000208 266.0 266.0 265.1 265.1 -1.0 0 1,820 +0
Sep00 000208 268.5 268.5 267.0 267.5 -1.0 0 833 -1
Total Volume and Open Interest 9,264 66,937 +2,153
Corn(CBOT)
Mar00 000208 219.75 222.50 219.25 221.25 -0.25 31,184 182,572 -6,909
May00 000208 228.00 230.75 227.50 229.50 -0.25 11,463 102,658 +4,063
Jul00 000208 236.25 238.50 235.50 237.50 unch 5,570 93,513 +580
Sep00 000208 242.75 244.75 242.00 243.50 -0.50 637 27,654 +382
Nov00 000208 249.50 249.50 249.50 249.50 -0.50 9 780 -1
Dec00 000208 251.50 253.75 250.75 252.75 -0.25 3,918 63,845 +21
Total Volume and Open Interest 53,097 481,772 -1,739
Wheat(CBOT)
Mar00 000208 257.00 260.25 256.50 259.25 +0.50 16,378 74,305 -3,302
May00 000208 269.00 271.75 268.00 271.00 +0.25 4,530 21,018 +2,487
Jul00 000208 280.00 282.00 278.50 281.00 -0.25 2,623 26,338 -198
Sep00 000208 288.25 291.50 288.25 291.00 -0.25 108 3,887 -46
Dec00 000208 304.00 306.00 302.50 305.00 unch 381 7,665 +103
Total Volume and Open Interest 24,021 133,362 -956
Wheat(KCBT)
Mar00 000208 285.50 288.00 284.75 287.25 +0.50 3,313 33,809 -936
May00 000208 296.00 298.75 295.75 298.50 +1.00 1,968 12,446 +616
Jul00 000208 307.00 309.50 306.50 309.00 +0.50 953 14,776 +275
Sep00 000208 317.50 317.50 317.50 317.50 unch 1 909 -9
Dec00 000208 326.00 328.50 325.50 328.00 -0.50 140 2,986 +74
Total Volume and Open Interest 6,375 64,928 +20
Wheat(MGE)
Mar00 000208 316.50 318.50 315.50 317.75 +0.50 1,188 11,181 -329
May00 000208 325.50 328.25 325.50 327.25 +0.75 520 5,729 +79
Jul00 000208 335.00 337.50 335.00 336.25 +0.25 351 4,085 +99
Sep00 000208 343.75 346.00 343.50 344.50 unch 67 1,683 +11
Dec00 000208 355.00 355.50 355.00 355.00 unch 2 636 +2
Total Volume and Open Interest 2,128 23,392 -138
Oats(CBOT)
Mar00 000208 110.25 110.75 109.25 109.25 -1.75 634 5,536 -400
May00 000208 116.50 116.50 115.25 115.50 -1.25 424 4,406 +16
Jul00 000208 114.25 115.00 113.75 113.75 -1.25 135 3,560 -144
Sep00 000208 118.25 118.25 117.50 117.50 -1.25 16 848 +3
Total Volume and Open Interest 1,220 16,666 -535
Rough Rice(CBOT)
Mar00 000208 5.60 5.71 5.59 5.69 +0.10 239 2,684 -96
May00 000208 5.87 5.97 5.85 5.96 +0.11 206 2,395 +100
Jul00 000208 6.10 6.19 6.08 6.18 +0.11 93 1,146 +58
Sep00 000208 6.53 6.57 6.53 6.57 +0.07 0 174 +0
Total Volume and Open Interest 542 6,649 +66
Live Cattle(CME)
Feb00 000208 71.100 71.200 70.700 70.825 -0.500 6,841 20,194 -1,647
Apr00 000208 72.600 72.625 72.025 72.075 -0.675 6,497 58,482 +1,231
Jun00 000208 70.350 70.350 69.700 69.850 -0.525 3,004 28,079 +837
Aug00 000208 70.925 70.925 70.500 70.525 -0.425 1,029 14,018 +590
Oct00 000208 72.950 73.000 72.675 72.725 -0.375 737 6,054 +313
Dec00 000208 74.000 74.000 73.650 73.675 -0.325 89 3,301 -1
Total Volume and Open Interest 18,212 132,639 +1,323
Feeder Cattle(CME)
Mar00 000208 84.750 84.900 84.150 84.250 -0.575 1,407 10,608 -33
Apr00 000208 85.050 85.150 84.075 84.150 -0.950 535 5,166 +24
May00 000208 85.150 85.300 84.400 84.500 -0.675 401 5,611 +36
Aug00 000208 86.850 86.850 86.050 86.300 -0.600 314 4,426 -50
Sep00 000208 86.900 86.900 86.400 86.400 -0.400      
Oct00 000208 87.250 87.250 86.625 86.625 -0.500      
Nov00 000208 88.000 88.025 87.625 87.675 -0.525      
Total Volume and Open Interest 2,762 29,211 +18
Lean Hogs(CME)
Feb00 000208 57.300 57.400 56.575 56.625 -0.850 2,285 8,945 -1,000
Apr00 000208 61.125 61.175 59.575 59.850 -1.525 3,884 29,641 +1,085
Jun00 000208 69.200 69.250 68.200 68.625 -0.800 1,179 13,267 +13
Jul00 000208 67.850 67.850 66.700 67.300 -0.650 156 3,870 +8
Aug00 000208 65.500 65.500 64.600 65.175 -0.625 434 3,023 +148
Oct00 000208 59.550 59.950 59.200 59.950 -0.050 103 1,668 +71
Dec00 000208 57.600 57.800 57.300 57.750 -0.250 26 528 +8
Feb01 000208 58.550 58.550 58.550 58.550 -0.500 2 75 -1
Total Volume and Open Interest 8,071 61,033 +333
Pork Bellies(CME)
Feb00 000208 91.175 91.175 88.700 89.350 -1.825 580 1,613 -244
Mar00 000208 89.750 89.750 87.375 87.900 -2.225 658 2,452 +70
May00 000208 89.500 89.500 87.575 88.225 -1.900 257 1,623 +100
Jul00 000208 88.250 88.250 86.300 87.150 -0.850 30 407 +11
Aug00 000208 85.500 85.500 83.900 84.125 -0.675 5 88 +5
Total Volume and Open Interest 1,530 6,183 -58
Cocoa(NYBOT)
Mar00 000208 781 788 761 767 -16 5,579 25,009 -1,456
May00 000208 810 817 791 796 -18 4,968 31,847 +2,460
Jul00 000208 835 840 815 820 -19 1,417 13,966 +931
Sep00 000208 861 861 843 844 -21 855 15,085 +242
Dec00 000208 902 902 878 880 -18 182 8,765 +21
Mar01 000208 926 930 916 916 -17 102 7,048 +44
May01 000208 944 944 944 944 -17 8 3,431 +0
Total Volume and Open Interest 13,642 111,528 +2,773
Coffee "C"(NYBOT)
Mar00 000208 112.25 112.40 108.50 108.55 -3.15 6,155 21,117 -229
May00 000208 114.75 114.95 111.20 111.25 -3.30 2,880 17,546 +1,001
Jul00 000208 117.50 117.50 113.85 113.85 -3.15 581 4,367 +123
Sep00 000208 119.75 119.75 116.15 116.15 -3.05 245 3,881 +68
Dec00 000208 120.40 120.40 118.10 118.10 -2.80 250 2,768 +51
Mar01 000208 119.30 119.30 119.30 119.30 -2.70 37 558 +37
Total Volume and Open Interest 10,148 50,268 +1,051
Orange Juice(NYBOT)
Mar00 000208 81.20 84.25 81.20 83.65 +2.45 909 16,153 -128
May00 000208 81.40 84.25 81.20 83.35 +2.30 547 6,368 +261
Jul00 000208 81.40 84.00 81.40 83.50 +2.60 79 2,643 +35
Sep00 000208 81.90 83.00 81.90 83.00 +2.40 11 1,218 +11
Nov00 000208 83.25 83.25 83.25 83.25 +2.35 1 507 +0
Total Volume and Open Interest 1,628 27,715 +258
Sugar #11(NYBOT)
Mar00 000208 5.68 5.69 5.40 5.53 -0.13 23,194 70,750 -5,820
May00 000208 5.78 5.80 5.59 5.69 -0.09 11,055 65,990 +365
Jul00 000208 6.00 6.02 5.85 5.94 -0.05 2,937 33,047 -208
Oct00 000208 6.32 6.34 6.20 6.25 -0.07 1,359 15,433 +240
Mar01 000208 6.48 6.53 6.41 6.42 -0.05 184 10,154 +70
Total Volume and Open Interest 38,729 196,817 -5,353
London Cocoa(LCE)
Mar00 000208 539 542 532 533 -3 1,900 40,731 -1,835
May00 000208 570 576 567 568 -2 1,832 38,453 +938
Jul00 000208 580 585 576 576 -4 818 23,214 +147
Sep00 000208 599 604 594 594 -5 1,406 25,863 -1,006
Dec00 000208 621 624 616 616 -4 249 22,718 +43
Mar01 000208 646 648 638 638 -4 222 11,686 +150
May01 000208 654 654 654 654 -4 800 8,679 -6
Total Volume and Open Interest 7,308 177,974 -1,488
London Coffee(LCE)
Mar00 000208 1079.00 1089.00 1072.00 1085.00 +5.00 1,512 32,719 -629
May00 000208 1093.00 1100.00 1085.00 1099.00 +6.00 2,117 15,680 +492
Jul00 000208 1114.00 1125.00 1104.00 1120.00 +5.00 526 8,582 +323
Sep00 000208 1137.00 1143.00 1123.00 1141.00 +3.00 25 2,530 -8
Nov00 000208 1163.00 1163.00 1157.00 1162.00 +2.00 6 1,426 +3
Jan01 000208 1192.00 1192.00 1177.00 1182.00 -1.00 0 288 +0
Total Volume and Open Interest 4,186 61,225 +181
London Sugar(LCE)
Mar00 000208 173.00 173.00 170.00 170.80 -2.20 5,235 7,642 -3,840
May00 000208 174.40 174.40 171.00 172.10 -2.40 3,420 19,283 +389
Aug00 000208 178.00 178.00 175.50 176.30 -1.70 750 10,644 +560
Oct00 000208 181.30 182.60 181.30 181.70 -0.90 68 4,412 -17
Dec00 000208 182.70 185.10 182.70 184.70 +0.30 1 88 +0
Total Volume and Open Interest 9,474 42,139 -2,908
Cotton(NYBOT)
Mar00 000208 55.50 55.90 55.25 55.30 -0.88 6,125 32,118 -544
May00 000208 57.20 57.60 57.00 57.08 -0.76 2,152 19,440 +540
Jul00 000208 58.60 58.80 58.25 58.33 -0.65 675 10,885 +179
Oct00 000208 59.60 59.60 59.60 59.60 -0.10 17 626 +10
Dec00 000208 59.90 60.05 59.70 60.00 -0.45 201 6,865 -26
Mar01 000208 61.00 61.00 61.00 61.00 -0.45 0 424 +0
Total Volume and Open Interest 9,170 70,516 +159
Lumber(CME)
Mar00 000208 349.0 355.0 346.5 353.7 +3.1 261 2,066 -3
May00 000208 337.9 345.0 336.2 345.0 +6.8 103 754 +6
Jul00 000208 337.5 343.7 337.4 343.7 +5.8 18 310 +0
Sep00 000208 338.1 338.8 337.9 338.8 +0.1 0 77 +0
Total Volume and Open Interest 387 3,219 +4
Crude Oil(NYM)
Mar00 000208 28.38 28.49 27.91 28.02 -0.43 60,114 124,657 -8,394
Apr00 000208 27.46 27.55 27.00 27.08 -0.40 39,319 82,282 +12,332
May00 000208 26.63 26.70 26.22 26.32 -0.36 13,897 43,067 -1,833
Jun00 000208 25.95 26.05 25.60 25.66 -0.32 9,154 47,761 +493
Jul00 000208 25.30 25.44 25.02 25.06 -0.27 3,452 31,506 -278
Aug00 000208 24.69 24.77 24.52 24.52 -0.22 1,096 22,185 -140
Sep00 000208 24.20 24.32 24.06 24.06 -0.19 667 16,028 +261
Oct00 000208 23.73 23.80 23.61 23.61 -0.17 1,982 17,424 +1,445
Nov00 000208 23.30 23.30 23.20 23.20 -0.15 1,826 13,124 +1,409
Dec00 000208 23.00 23.10 22.80 22.82 -0.13 2,811 37,701 +262
Total Volume and Open Interest 137,060 510,876 -10,670
Heating Oil(NYM)
Mar00 000208 75.80 75.90 72.60 72.84 -2.97 22,995 39,154 -2,923
Apr00 000208 70.70 70.80 69.00 69.14 -1.62 9,124 18,818 -420
May00 000208 67.60 67.60 66.44 66.44 -1.17 36,952 131,369 -261
Jun00 000208 65.40 65.50 64.59 64.59 -1.07 36,952 131,369 -261
Jul00 000208 64.25 64.25 63.39 63.39 -1.02 693 12,260 -52
Aug00 000208 63.75 63.75 62.79 62.79 -0.97 124 5,081 +65
Sep00 000208 63.75 63.90 63.09 63.09 -0.97 220 4,604 -129
Oct00 000208 63.90 63.90 63.39 63.39 -0.97 30 2,150 +21
Nov00 000208 64.20 64.20 63.69 63.69 -0.97 5 1,665 +1
Dec00 000208 64.40 64.70 63.99 63.99 -0.97 145 12,163 +33
Total Volume and Open Interest 36,952 131,369 -261
Unleaded Gas(NYM)
Mar00 000208 78.60 78.90 77.35 77.48 -1.14 12,938 40,074 -348
Apr00 000208 81.55 81.90 80.80 80.91 -0.74 5,755 22,017 +990
May00 000208 79.65 80.05 79.05 79.16 -0.57 2,860 13,548 +174
Jun00 000208 77.60 77.60 77.20 77.21 -0.52 1,936 6,254 +272
Jul00 000208 75.90 76.00 74.98 74.98 -0.50 621 4,885 +151
Aug00 000208 73.00 73.00 72.70 72.70 -0.48 976 3,497 +240
Sep00 000208 70.40 70.40 70.40 70.40 -0.33 557 6,047 +252
Oct00 000208 66.75 66.75 66.75 66.75 -0.33      
Total Volume and Open Interest 25,650 89,854 -5,910
Natural Gas(NYM)
Mar00 000208 2.530 2.555 2.475 2.495 -0.067 44,070 53,915 -2,854
Apr00 000208 2.475 2.505 2.440 2.462 -0.046 18,046 27,304 -2,070
May00 000208 2.460 2.485 2.440 2.459 -0.037 5,628 19,859 +1,439
Jun00 000208 2.480 2.495 2.470 2.477 -0.029 2,114 17,611 +18
Jul00 000208 2.500 2.505 2.480 2.494 -0.026 1,997 14,709 -30
Aug00 000208 2.520 2.520 2.495 2.510 -0.024 1,681 13,162 -519
Sep00 000208 2.520 2.525 2.505 2.518 -0.022 594 14,454 +114
Oct00 000208 2.550 2.560 2.540 2.548 -0.019 957 11,981 -356
Total Volume and Open Interest 79,797 260,925 -9,101
Brent Crude Oil(IPE)
Mar00 000208 26.73 26.86 26.32 26.37 -0.51 20,018 56,654 -4,554
Apr00 000208 25.67 25.80 25.32 25.38 -0.35 14,853 74,890 +593
May00 000208 24.92 24.98 24.50 24.70 -0.24 5,530 23,462 -249
Jun00 000208 24.26 24.35 23.92 24.08 -0.23 2,489 23,739 -948
Jul00 000208 23.78 23.85 23.50 23.58 -0.24 2,899 18,164 +846
Aug00 000208 23.32 23.32 22.98 23.16 -0.22 522 6,573 +194
Sep00 000208 22.73 22.82 22.73 22.82 -0.20 213 5,924 +72
Oct00 000208 22.60 22.60 22.36 22.48 -0.20 72 7,834 -232
Total Volume and Open Interest 48,613 270,442 -3,521
Gas Oil(IPE)
Feb00 000208 222.75 225.00 221.00 222.00 -5.00 8,431 20,714 -6,481
Mar00 000208 220.00 221.50 217.50 218.25 -4.75 9,644 36,281 +1,303
Apr00 000208 214.50 215.25 212.50 213.25 -3.50 2,258 13,938 -131
May00 000208 209.25 209.25 207.25 208.75 -1.25 699 7,111 +278
Jun00 000208 204.00 204.00 201.50 203.25 -1.25 597 12,088 +141
Jul00 000208 200.25 200.25 198.50 199.25 -1.75 576 8,369 +107
Aug00 000208 196.50 197.50 195.50 197.50 -1.75 10 4,163 +10
Sep00 000208 195.50 196.50 195.50 196.50 -1.75 5 2,479 +5
Total Volume and Open Interest 22,288 122,775 -4,775
US Dollar Index(NYBOT)
Mar00 000208 104.53 104.53 103.75 104.12 -0.42 399 6,330 -75
Jun00 000208 103.70 103.73 103.47 103.73 -0.42 27 2,105 +20
Sep00 000208 103.34 103.34 103.34 103.34 -0.42      
Total Volume and Open Interest 426 8,435 -55
Australian Dollar(IMM)
Mar00 000208 63.42 63.68 63.25 63.33 -0.10 1,537 31,769 +7
Jun00 000208 63.50 63.60 63.35 63.38 -0.10 23 110 +0
Sep00 000208 63.43 63.43 63.43 63.43 -0.10 0 1 +0
Total Volume and Open Interest 1,560 31,892 +7
British Pound(IMM)
Mar00 000208 160.24 161.40 159.98 161.06 +1.46 6,209 47,886 +642
Jun00 000208 160.20 161.40 160.00 161.02 +1.46 23 73 +2
Sep00 000208 161.08 161.30 161.08 161.08 +1.46 0 2 +0
Total Volume and Open Interest 6,232 47,963 +644
Canadian Dollar(IMM)
Mar00 000208 69.03 69.25 69.03 69.14 -0.04 7,877 58,361 +839
Jun00 000208 69.20 69.43 69.20 69.31 -0.03 64 6,182 +32
Sep00 000208 69.50 69.52 69.36 69.45 -0.03 75 1,581 +19
Dec00 000208 69.62 69.64 69.52 69.57 -0.03 115 1,180 +17
Total Volume and Open Interest 8,219 67,685 +950
Japanese Yen(IMM)
Mar00 000208 92.29 92.38 91.63 91.94 -0.49 17,038 116,757 +1,954
Jun00 000208 93.70 93.70 93.20 93.48 -0.50 795 3,543 +39
Sep00 000208 95.30 95.30 94.72 95.01 -0.51 427 529 +150
Total Volume and Open Interest 18,260 120,982 +2,143
Swiss Franc(IMM)
Mar00 000208 61.87 61.87 61.40 61.55 +0.31 6,090 69,118 +0
Jun00 000208 62.50 62.54 62.10 62.19 +0.31 28 359 +6
Sep00 000208 62.78 62.82 62.78 62.78 +0.31 0 34 +0
Total Volume and Open Interest 6,118 69,511 +6
EuroFX(IMM)
Mar00 000208 99.32 99.33 98.69 98.81 +0.55 8,391 70,785 -2,076
Jun00 000208 100.02 100.02 99.42 99.50 +0.55 79 627 +65
Sep00 000208 100.18 100.50 100.15 100.15 +0.55 0 136 +0
Total Volume and Open Interest 8,480 71,573 -2,003
Mexican Peso(IMM)
Mar00 000208 10510.0 10550.0 10503.0 10523.0 +25.0 7,735 16,867 +1,590
Jun00 000208 10220.0 10225.0 10185.0 10203.0 +28.0 78 3,014 -34
Total Volume and Open Interest 8,045 20,580 +1,773
30-Year T-Bonds(CBOT)
Mar00 000208 93~10 94~21 93~09 94~17 +1~05 227,766 561,785 -18,711
Jun00 000208 93~01 94~08 93~01 94~06 +1~05 13,246 92,521 +1,984
Sep00 000208 93~13 94~00 93~13 94~00 +1~05 51 498 -153
Total Volume and Open Interest 241,063 654,842 -16,882
Municipal Bonds(CBOT)
Mar00 000208 91~21 92~19 91~21 92~14 +0~30 1,428 22,646 +179
Jun00 000208 91~10 91~20 91~10 91~17 +0~31 0 1,028 +0
Total Volume and Open Interest 1,428 23,674 +179
10-Year T-Notes(CBOT)
Mar00 000208 94~250 95~100 94~235 95~035 +0~105 123,569 584,380 -2,104
Jun00 000208 94~190 94~300 94~190 94~250 +0~110 11,673 83,062 +3,268
Total Volume and Open Interest 135,242 667,442 +1,164
5-Year T-Notes(CBOT)
Mar00 000208 96~290 97~030 96~260 96~275 +0~015 66,222 450,775 +5,713
Jun00 000208 96~190 96~190 96~155 96~165 +0~020 7,038 46,309 +1,748
Total Volume and Open Interest 73,260 497,084 +7,461
2 Year T-Notes(CBOT)
Mar00 000208 98~068 98~076 98~064 98~065 +0~002 1,406 38,912 +408
Jun00 000208 98~044 98~044 98~034 98~034 -0~005 105 404 +103
Total Volume and Open Interest 1,511 39,316 +511
3-Mth T-Bills(IMM)
Mar00 000208 94.32 94.34 94.32 94.33 +0.03 70 2,493 +2
Total Volume and Open Interest 70 2,493 +2
Eurodollars(IMM)
Mar00 000208 93.730 93.740 93.725 93.730 +0.010 37,998 535,769 +1,402
Jun00 000208 93.290 93.340 93.290 93.315 +0.035 43,351 464,870 +3,093
Sep00 000208 92.980 93.030 92.980 93.000 +0.035 60,837 424,275 +395
Dec00 000208 92.720 92.770 92.720 92.745 +0.045 37,064 312,188 +1,404
Mar01 000208 92.620 92.670 92.615 92.640 +0.045 22,432 264,310 +2,892
Jun01 000208 92.505 92.550 92.505 92.520 +0.035 20,160 178,772 -561
Sep01 000208 92.450 92.490 92.445 92.465 +0.040 23,626 149,230 +5,271
Dec01 000208 92.390 92.420 92.370 92.390 +0.030 9,444 114,881 +682
Mar02 000208 92.470 92.470 92.420 92.445 +0.035 8,771 107,494 +3,920
Jun02 000208 92.450 92.480 92.430 92.455 +0.035 8,345 78,856 +4,247
Sep02 000208 92.465 92.470 92.435 92.465 +0.040 7,632 71,147 +3,222
Dec02 000208 92.450 92.450 92.410 92.425 +0.040 5,623 68,664 +1,252
Total Volume and Open Interest 338,444 3,196,548 +31,015
3-Mth Euro-Yen(IMM)
Mar00 000208 99.87 99.87 99.86 99.86 unch 345 22,962 -58
Jun00 000208 99.80 99.81 99.80 99.81 +0.02 132 18,364 -685
Sep00 000208 99.67 99.68 99.67 99.67 +0.01 715 11,589 +29
Dec00 000208 99.51 99.51 99.50 99.51 +0.02 942 8,381 +17
Mar01 000208 99.38 99.39 99.38 99.38 +0.02 827 15,125 -174
Jun01 000208 99.25 99.25 99.25 99.25 +0.01 500 5,459 +101
Sep01 000208 99.08 99.09 99.08 99.09 +0.01 276 7,942 +196
Dec01 000208 98.93 98.93 98.93 98.93 +0.02 5 1,360 -83
Mar02 000208 98.78 98.78 98.78 98.78 unch 0 179 +0
Jun02 000208 98.64 98.64 98.64 98.64 unch 0 49 +0
Total Volume and Open Interest 3,742 91,410 -657
3-Mth Euro-Yen(SIMEX)
Mar00 000208 99.87 99.87 99.86 99.87 unch 658 122,374 -408
Jun00 000208 99.79 99.81 99.79 99.81 +0.01 1,851 98,249 -398
Sep00 000208 99.66 99.68 99.65 99.67 +0.01 4,151 71,667 -2,897
Dec00 000208 99.49 99.51 99.48 99.50 unch 2,133 48,114 +367
Mar01 000208 99.36 99.39 99.36 99.38 +0.01 948 59,006 +136
Jun01 000208 99.24 99.26 99.24 99.25 unch 397 45,325 +651
Sep01 000208 99.07 99.10 99.07 99.08 unch 1,552 41,184 +1,323
Dec01 000208 98.90 98.92 98.90 98.91 +0.01 600 4,592 +700
Total Volume and Open Interest 12,290 495,990 -583
German Euro-Bund(EUREX)
Mar00 000208 102.98 103.73 102.98 103.56 +0.45 471,165 690,593 -13,156
Jun00 000208 102.29 102.93 102.29 102.76 +0.43 3,009 42,980 +2,077
Sep00 000208 102.06 102.06 102.06 102.06 +0.45 0 3,016 -743
Total Volume and Open Interest 474,174 736,589 -11,822
German Euro-Bobl(EUREX)
Mar00 000208 102.86 103.16 102.84 103.11 +0.22 185,637 408,354 -12,181
Jun00 000208 102.11 102.40 102.11 102.40 +0.24 4,482 21,769 +1,831
Sep00 000208 101.85 101.85 101.85 101.85 +0.26 0 255 +0
Total Volume and Open Interest 190,119 430,378 -10,350
Long Gilt(LIFFE)
Mar00 000208 110~05 110~26 110~05 110~14 +0~10 11,824 66,460 -1,471
Jun00 000208 110~25 110~25 110~25 110~25 +0~11      
Total Volume and Open Interest 12,223 66,460 -1,471
3-Mth Short Sterling(LIFFE)
Mar00 000208 93.66 93.69 93.64 93.68 +0.03 10,365 178,804 -2,198
Jun00 000208 93.32 93.38 93.31 93.37 +0.06 16,098 168,631 +3,902
Sep00 000208 93.07 93.16 93.07 93.14 +0.06 10,986 114,645 -1,882
Total Volume and Open Interest 46,576 768,893 +1,550
3-Mth Euribor(LIFFE)
Mar00 000208 96.335 96.360 96.330 96.355 +0.015 46,224 362,797 -13,212
Jun00 000208 95.920 95.970 95.920 95.960 +0.025 40,916 268,929 -7,198
Sep00 000208 95.610 95.670 95.610 95.670 +0.045 30,281 235,394 -1,104
Total Volume and Open Interest 197,729 1,365,304 -12,692
3-Mth Aus T-Bills(SFE)
Mar00 000208 93.91 93.98 93.91 93.98 +0.05 16,295 0 +0
Jun00 000208 93.39 93.46 93.38 93.45 +0.04 13,268 0 +0
Sep00 000208 93.03 93.10 93.02 93.09 +0.04 3,935 0 +0
Dec00 000208 92.75 92.82 92.75 92.82 +0.04 1,155 0 +0
Mar01 000208 92.58 92.63 92.58 92.63 +0.05 277 0 +0
Jun01 000208 92.43 92.48 92.43 92.48 +0.06 56 0 +0
Sep01 000208 92.30 92.34 92.30 92.34 +0.06 20 0 +0
Dec01 000208 92.14 92.23 92.14 92.23 +0.06 40 0 +0
Mar02 000208 92.04 92.12 92.04 92.12 +0.05 40 0 +0
Jun02 000208 91.96 92.03 91.96 92.03 +0.04 21 0 +0
Total Volume and Open Interest 35,108 575,438 +10,949
10-Year Aus T-Bonds(SFE)
Mar00 000208 92.81 92.88 92.79 92.86 +0.07 5,369 0 +0
Jun00 000208 92.76 92.76 92.76 92.81 unch      
Total Volume and Open Interest 5,369 232,693 +8,145
3-Year Aus T-Bonds(SFE)
Mar00 000208 93.00 93.06 92.99 93.06 +0.02 8,142 0 +0
Jun00 000208 92.80 92.80 92.80 92.80 +0.01      
Total Volume and Open Interest 8,142 498,942 +13,818
Gold(CMX)
Feb00 000208 300.0 300.5 295.9 299.2 -2.7 355 597 -197
Apr00 000208 302.5 303.0 298.5 301.7 -2.8 81,002 72,363 +1,800
Jun00 000208 305.0 306.5 301.0 304.2 -2.9 8,515 24,376 +1,651
Aug00 000208 305.0 308.0 304.0 306.7 -2.9 445 11,235 +172
Oct00 000208 309.5 309.5 308.0 309.3 -2.9 194 3,713 +96
Dec00 000208 310.0 312.0 308.5 311.8 -2.9 2,932 17,223 +1,087
Total Volume and Open Interest 94,209 153,474 +16,442
Silver(CMX)
Mar00 000208 532.0 536.0 528.5 534.0 +5.5 41,988 59,081 -2,345
May00 000208 534.0 537.0 530.0 535.2 +5.5 5,805 13,182 +2,567
Jul00 000208 535.0 537.5 533.5 537.1 +5.5 1,186 4,957 +404
Sep00 000208 538.2 538.2 538.2 538.2 +5.7 23 1,337 +0
Dec00 000208 538.0 540.0 538.0 538.9 +5.9 76 5,176 +27
Total Volume and Open Interest 49,312 87,517 +7,557
Platinum(NYM)
Apr00 000208 484.0 502.0 479.0 498.5 +24.2 1,269 10,550 +83
Jul00 000208 477.0 486.5 466.0 486.5 +24.2 13 861 -16
Oct00 000208 463.0 474.5 463.0 474.5 +23.2 4 26 -2
Jan01 000208 473.3 473.3 467.5 467.5 +19.2 2 7 +7
Total Volume and Open Interest 1,288 11,438 +61
Palladium(NYME)
Mar00 000208 570.00 580.00 560.00 579.80 +38.90 546 2,682 -131
Jun00 000208 577.00 579.00 534.00 577.80 +38.90 235 861 +146
Total Volume and Open Interest 781 3,543 +15
Copper(CMX)
Mar00 000208 82.55 82.65 81.70 82.00 -0.70 3,299 39,268 -273
May00 000208 83.50 83.70 82.80 83.10 -0.70 610 12,728 +236
Jul00 000208 84.55 84.55 83.80 84.00 -0.70 244 5,207 +61
Sep00 000208 85.00 85.20 84.50 84.55 -0.70 15 4,206 +9
Dec00 000208 85.60 85.80 85.10 85.15 -0.70 49 4,070 -28
Total Volume and Open Interest 4,530 75,125 -1,579
DJIA Index(CBOT)
Mar00 000208 10975 11075 10960 10977 +54 10,785 12,506 +310
Jun00 000208 11110 11200 11100 11110 +54 15 895 +1
Sep00 000208 11295 11310 11250 11250 +54 0 430 +0
Dec00 000208 11407 11407 11407 11407 +54 0 228 +0
Total Volume and Open Interest 10,800 14,059 +311
S & P 500(CME)
Mar00 000208 1441.00 1449.80 1440.10 1446.20 +18.90 61,866 352,288 +2,687
Jun00 000208 1461.50 1468.00 1461.00 1465.20 +19.10 304 9,499 -30
Sep00 000208 1486.30 1488.00 1484.30 1485.30 +19.30 0 2,570 -87
Dec00 000208 1507.30 1509.30 1507.30 1507.30 +20.00 0 2,767 +0
Total Volume and Open Interest 62,170 367,400 +2,569
S & P 500 E-Mini(Globex)
Mar00 000208 1427.25 1449.50 1425.50 1446.25 +19.00 60,552 22,789 +363
Jun00 000208 1460.00 1466.25 1460.00 1465.25 +19.25 1 38 -1
Total Volume and Open Interest 60,553 22,827 +362
NASDAQ 100(CME)
Mar00 000208 4000.00 4098.00 4000.00 4095.00 +138.00 10,219 32,553 +199
Jun00 000208 4151.00 4151.00 4151.00 4151.00 +139.50 376 268 +150
Sep00 000208 4207.00 4207.00 4207.00 4207.00 +141.00 0 8 +0
Total Volume and Open Interest 10,595 32,829 +349
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000208 3944.5 4098.5 3942.0 4095.0 +138.0 10,266 8,322 +515
Jun00 000208 4002.0 4151.0 4002.0 4151.0 +139.5 0 8 +0
Total Volume and Open Interest 10,266 8,330 +515
NYSE Composite(NYBOT)
Mar00 000208 631.00 633.40 629.75 630.50 +4.80 497 1,770 -21
Jun00 000208 638.70 638.70 638.20 638.20 +4.80 0 1,713 +0
Sep00 000208 645.90 645.90 645.90 645.90 +4.80 0 250 +250
Total Volume and Open Interest 0 3,800 +0
S & P Midcap 400(CME)
Mar00 000208 454.00 455.00 451.00 454.55 +5.30 1,316 12,931 -54
Jun00 000208 458.55 458.80 458.55 458.55 +5.30      
Sep00 000208 460.65 460.90 460.65 460.65 +5.30      
Total Volume and Open Interest 1,316 12,931 -54
Russell 2000(CME)
Mar00 000208 541.00 543.00 537.50 541.00 +5.10 1,298 13,115 -87
Jun00 000208 545.25 545.25 545.25 545.25 +5.10 0 2 +0
Sep00 000208 549.25 549.25 549.25 549.25 +5.10      
Total Volume and Open Interest 1,298 13,117 -87
Value Line(KCBT)
Mar00 000208 1020.00 1020.00 1010.00 1012.50 +6.50 55 270 -3
Total Volume and Open Interest 55 270 -3
Nikkei 225(CME)
Mar00 000208 19900 20050 19900 20035 +145 916 16,332 -75
Jun00 000208 20005 20005 20005 20005 +145 2 79 +0
Total Volume and Open Interest 918 16,411 -75
Nikkei 225(SIMEX)
Mar00 000208 19910 19990 19855 19865 -70 7,907 109,163 -223
Jun00 000208 19805 19805 19805 19805 -70 0 2,788 +0
Sep00 000208 19805 19805 19805 19805 -70 0 8,678 +0
Total Volume and Open Interest 14,520 127,450 -1,171
CAC 40(MATIF)
Feb00 000208 6230.0 6421.5 6200.0 6350.0 +127.0 43,735 112,042 +439
Mar00 000208 6248.0 6428.0 6213.0 6362.0 +122.0 9,819 55,488 -5,596
Apr00 000208 6350.0 6350.0 6350.0 6350.0 +107.0      
Total Volume and Open Interest 53,554 210,837 -157
DAX Index(EUREX)
Mar00 000208 7308.0 7578.0 7300.0 7542.0 +226.5 48,875 172,374 +2,721
Jun00 000208 7370.0 7629.0 7370.0 7597.5 +228.0 770 26,798 +1,575
Sep00 000208 7600.0 7682.0 7600.0 7673.5 +232.0 21 1,333 +12
Total Volume and Open Interest 49,666 200,505 +4,308
FT-SE 100(LIFFE)
Mar00 000208 6120.50 6321.00 6120.50 6315.00 +199.00 37,982 216,136 -3,185
Jun00 000208 6240.00 6368.00 6240.00 6368.00 +188.50 550 2,150 -550
Sep00 000208 6434.00 6434.00 6434.00 6434.00 +188.50 500 1,101 +0
Total Volume and Open Interest 42,201 219,387 -3,735
SPI 200(SFE)
Mar00 000208 3124.0 3139.0 3116.0 3125.0 -4.0 5,816 0 +0
Jun00 000208 3140.0 3142.0 3140.0 3142.0 -2.0 52 0 +0
Sep00 000208 3159.0 3159.0 3159.0 3159.0 -2.0 123 0 +0
Total Volume and Open Interest 5,991 192,888 +2,992
GSCI(CME)
Feb00 000208 208.40 208.50 206.20 206.75 -2.70 3,834 31,417 -3,065
Mar00 000208 207.00 207.00 204.30 204.80 -2.10 3,712 7,992 +3,103
Apr00 000208 202.20 204.60 202.20 202.20 -2.30 0 513 +0
Total Volume and Open Interest 7,546 39,924 +38
Bridge CRB Index(NYBOT)
Apr00 000208 211.80 211.90 210.30 211.00 -1.05 322 1,390 +121
Jun00 000208 212.75 212.75 212.75 212.75 -1.05 20 1,101 +6
Aug00 000208 214.00 214.00 214.00 214.00 -1.05 4 546 +1
Total Volume and Open Interest 450 3,611 +125
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!!!