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 09, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000209 497.50 504.50 496.50 503.75 +3.50 27,418 69,938 -1,799
May00 000209 507.50 513.50 506.25 513.25 +3.25 7,098 41,635 +1,547
Jul00 000209 516.50 522.50 515.00 522.00 +3.25 5,277 34,068 +826
Aug00 000209 518.00 524.00 517.50 523.00 +3.75 301 5,536 +115
Sep00 000209 520.00 525.50 519.00 525.25 +3.25 40 3,294 +14
Nov00 000209 527.00 532.50 526.25 532.00 +2.75 2,087 19,337 +274
Jan01 000209 533.50 539.00 533.50 539.00 +2.75 19 279 -3
Total Volume and Open Interest 42,264 174,373 +961
Soybean Meal(CBOT)
Mar00 000209 159.80 162.50 159.50 162.40 +1.90 9,336 49,365 -962
May00 000209 162.30 164.80 162.20 164.70 +1.60 4,798 34,253 +595
Jul00 000209 164.60 167.20 164.60 167.00 +1.50 1,369 19,334 -183
Aug00 000209 165.30 167.30 165.30 167.00 +0.90 37 6,187 +8
Sep00 000209 166.00 168.00 166.00 167.50 +0.60 65 4,972 +62
Oct00 000209 166.00 167.50 166.00 167.40 +1.00 112 3,162 +83
Dec00 000209 168.50 170.60 168.50 170.40 +1.20 832 9,391 +223
Jan01 000209 170.10 171.50 170.10 171.50 +1.20 0 312 +0
Total Volume and Open Interest 16,549 127,276 -174
Soybean Oil(CBOT)
Mar00 000209 15.67 15.81 15.55 15.79 +0.03 9,670 39,610 +95
May00 000209 15.96 16.13 15.86 16.09 unch 3,169 36,689 +1,284
Jul00 000209 16.27 16.45 16.22 16.42 unch 1,781 22,527 +513
Aug00 000209 16.47 16.60 16.40 16.56 -0.02 257 5,630 +69
Sep00 000209 16.62 16.75 16.57 16.69 -0.02 127 4,253 +109
Oct00 000209 16.74 16.88 16.74 16.83 -0.03 153 4,114 +55
Dec00 000209 17.05 17.20 16.99 17.16 +0.01 1,080 13,169 +443
Jan01 000209 17.45 17.48 17.39 17.48 -0.02 47 3,722 +47
Total Volume and Open Interest 16,334 133,121 +2,665
Canola(WCE)
Mar00 000209 250.5 253.5 248.4 253.1 +1.4 3,656 25,489 -297
May00 000209 256.3 258.5 254.3 258.1 +0.5 3,111 21,710 +831
Jul00 000209 261.0 263.6 260.3 263.3 +0.7 590 13,121 +119
Aug00 000209 266.0 266.0 266.0 266.0 +0.9 52 1,822 +2
Sep00 000209 266.5 267.5 266.5 267.5 unch 105 809 -24
Total Volume and Open Interest 8,480 68,158 +1,221
Corn(CBOT)
Mar00 000209 219.50 222.75 219.50 222.50 +1.25 30,872 176,490 -6,082
May00 000209 228.00 231.00 227.75 230.75 +1.25 11,190 106,079 +3,421
Jul00 000209 236.50 238.75 235.75 238.50 +1.00 6,953 96,043 +2,530
Sep00 000209 242.25 244.75 242.25 244.75 +1.25 895 27,806 +152
Nov00 000209 249.00 250.25 249.00 250.25 +0.75 1 781 +1
Dec00 000209 251.00 253.50 250.75 253.25 +0.50 4,138 64,813 +968
Total Volume and Open Interest 54,579 482,868 +1,096
Wheat(CBOT)
Mar00 000209 257.50 266.00 257.00 265.50 +6.25 12,208 72,206 -2,099
May00 000209 269.50 277.50 268.50 277.00 +6.00 4,937 23,353 +2,335
Jul00 000209 280.00 288.00 279.00 287.50 +6.50 2,876 27,148 +810
Sep00 000209 290.00 297.50 289.50 297.50 +6.50 189 3,893 +6
Dec00 000209 304.00 311.50 303.00 311.00 +6.00 1,135 8,170 +505
Total Volume and Open Interest 21,348 134,920 +1,558
Wheat(KCBT)
Mar00 000209 286.50 294.50 286.00 293.25 +6.00 5,133 32,599 -1,210
May00 000209 296.50 304.00 296.50 304.00 +5.50 2,039 13,346 +900
Jul00 000209 308.00 315.00 307.50 315.00 +6.00 1,813 14,355 -421
Sep00 000209 317.50 321.25 317.50 320.50 +3.00 200 1,104 +195
Dec00 000209 327.25 334.00 327.25 334.00 +6.00 313 3,121 +135
Total Volume and Open Interest 9,498 64,527 -401
Wheat(MGE)
Mar00 000209 316.50 321.50 316.25 321.25 +3.50 1,649 11,253 +72
May00 000209 326.50 331.25 326.25 330.75 +3.50 695 5,785 +56
Jul00 000209 335.00 341.00 335.00 340.75 +4.50 110 4,090 +5
Sep00 000209 345.00 349.50 345.00 349.50 +5.00 6 1,683 +0
Dec00 000209 356.00 359.50 356.00 359.50 +4.50 4 638 +2
Total Volume and Open Interest 2,464 23,527 +135
Oats(CBOT)
Mar00 000209 108.75 109.50 107.00 108.50 -0.75 909 5,166 -370
May00 000209 114.25 115.50 113.50 115.00 -0.50 923 4,840 +434
Jul00 000209 112.75 114.25 111.75 113.50 -0.25 139 3,601 +41
Sep00 000209 117.50 117.50 117.00 117.00 -0.50 15 849 +1
Total Volume and Open Interest 2,008 16,773 +107
Rough Rice(CBOT)
Mar00 000209 5.71 5.75 5.67 5.68 -0.01 198 2,673 -11
May00 000209 5.98 6.02 5.94 5.95 -0.01 153 2,463 +68
Jul00 000209 6.20 6.22 6.17 6.18 unch 26 1,173 +27
Sep00 000209 6.56 6.56 6.56 6.56 -0.01 1 173 -1
Total Volume and Open Interest 391 6,732 +83
Live Cattle(CME)
Feb00 000209 70.775 70.925 70.450 70.625 -0.200 4,393 18,612 -1,582
Apr00 000209 71.900 72.050 71.500 71.675 -0.400 6,238 58,074 -408
Jun00 000209 69.550 69.900 69.450 69.625 -0.225 2,847 27,705 -374
Aug00 000209 70.425 70.575 70.275 70.400 -0.125 797 13,937 -81
Oct00 000209 72.700 72.725 72.450 72.550 -0.175 438 6,187 +133
Dec00 000209 73.650 73.650 73.450 73.550 -0.125 155 3,361 +60
Total Volume and Open Interest 14,904 130,406 -2,233
Feeder Cattle(CME)
Mar00 000209 83.850 84.350 83.400 83.450 -0.800 1,888 10,218 -390
Apr00 000209 83.700 84.200 83.600 83.625 -0.525 776 5,307 +141
May00 000209 83.800 84.500 83.800 83.950 -0.550 768 5,625 +14
Aug00 000209 86.000 86.350 85.600 85.675 -0.625 268 4,426 +0
Sep00 000209 86.200 86.400 85.850 85.900 -0.500 35 1,359 +1,359
Oct00 000209 86.400 86.550 86.100 86.200 -0.425 43 1,133 +1,133
Nov00 000209 87.475 87.500 87.100 87.175 -0.500 27 872 +872
Total Volume and Open Interest 3,806 29,008 -203
Lean Hogs(CME)
Feb00 000209 56.200 56.350 55.575 55.625 -1.000 2,346 7,820 -1,125
Apr00 000209 59.550 59.700 58.800 58.950 -0.900 6,394 29,788 +147
Jun00 000209 68.300 68.350 67.625 67.900 -0.725 1,605 13,555 +288
Jul00 000209 66.900 66.975 66.200 66.850 -0.450 244 3,861 -9
Aug00 000209 65.000 65.000 64.150 64.425 -0.750 232 2,977 -46
Oct00 000209 59.700 59.700 58.900 59.475 -0.475 104 1,663 -5
Dec00 000209 57.400 57.500 57.200 57.400 -0.350 77 566 +38
Feb01 000209 58.500 58.500 57.800 57.800 -0.750 0 75 +0
Total Volume and Open Interest 11,017 60,330 -703
Pork Bellies(CME)
Feb00 000209 89.350 90.300 88.700 90.100 +0.750 530 1,341 -272
Mar00 000209 87.500 88.900 87.400 88.800 +0.900 1,156 2,561 +109
May00 000209 87.400 88.950 87.400 88.400 +0.175 479 1,688 +65
Jul00 000209 86.850 87.700 86.500 87.350 +0.200 63 411 +4
Aug00 000209 84.400 84.800 83.900 84.150 +0.025 14 93 +5
Total Volume and Open Interest 2,242 6,094 -89
Cocoa(NYBOT)
Mar00 000209 767 785 767 784 +17 6,178 21,446 -3,563
May00 000209 802 812 796 810 +14 5,539 34,006 +2,159
Jul00 000209 827 835 822 835 +15 2,379 14,825 +859
Sep00 000209 852 860 845 859 +15 907 14,889 -196
Dec00 000209 887 896 879 893 +13 139 8,689 -76
Mar01 000209 925 931 922 928 +12 72 7,098 +50
May01 000209 949 956 945 956 +12 0 3,431 +0
Total Volume and Open Interest 15,414 110,761 -767
Coffee "C"(NYBOT)
Mar00 000209 108.55 109.40 106.90 107.70 -0.85 11,717 20,956 -161
May00 000209 111.00 112.25 109.75 110.50 -0.75 4,699 18,720 +1,174
Jul00 000209 114.00 115.00 112.55 113.15 -0.70 882 4,602 +235
Sep00 000209 116.75 117.50 115.00 115.55 -0.60 288 4,061 +180
Dec00 000209 118.75 119.00 117.00 117.65 -0.45 245 2,858 +90
Mar01 000209 119.00 119.00 118.50 118.85 -0.45 58 543 -15
Total Volume and Open Interest 17,889 51,771 +1,503
Orange Juice(NYBOT)
Mar00 000209 84.60 84.70 82.80 82.90 -0.75 2,952 15,179 -974
May00 000209 84.30 84.30 82.95 83.00 -0.35 1,383 6,868 +500
Jul00 000209 83.75 84.00 82.90 83.15 -0.35 111 2,671 +28
Sep00 000209 83.75 83.90 83.05 83.05 +0.05 3 1,215 -3
Nov00 000209 83.70 83.70 83.05 83.05 -0.20 0 507 +0
Total Volume and Open Interest 4,461 27,267 -448
Sugar #11(NYBOT)
Mar00 000209 5.57 5.59 5.46 5.49 -0.04 17,850 66,666 -4,084
May00 000209 5.70 5.74 5.63 5.67 -0.02 8,197 68,344 +2,354
Jul00 000209 5.95 6.00 5.89 5.94 unch 2,138 33,546 +499
Oct00 000209 6.25 6.28 6.20 6.23 -0.02 1,429 16,281 +848
Mar01 000209 6.45 6.46 6.44 6.45 +0.03 166 10,067 -87
Total Volume and Open Interest 29,782 196,349 -468
London Cocoa(LCE)
Mar00 000209 529 538 529 538 +5 2,968 38,429 -2,302
May00 000209 564 576 564 575 +7 1,834 38,933 +480
Jul00 000209 573 579 572 578 +2 1,729 24,428 +1,214
Sep00 000209 592 598 590 596 +2 359 25,786 -77
Dec00 000209 612 619 610 618 +2 204 22,851 +133
Mar01 000209 635 640 633 640 +2 345 11,946 +260
May01 000209 654 656 650 656 +2 0 8,679 +0
Total Volume and Open Interest 7,489 177,732 -242
London Coffee(LCE)
Mar00 000209 1081.00 1086.00 1070.00 1071.00 -14.00 2,556 32,130 -589
May00 000209 1093.00 1096.00 1081.00 1082.00 -17.00 1,981 16,279 +599
Jul00 000209 1109.00 1116.00 1100.00 1102.00 -18.00 308 8,690 +108
Sep00 000209 1129.00 1135.00 1122.00 1122.00 -19.00 459 2,812 +282
Nov00 000209 1152.00 1153.00 1143.00 1143.00 -19.00 25 1,443 +17
Jan01 000209 1171.00 1171.00 1165.00 1165.00 -17.00 38 282 -6
Total Volume and Open Interest 5,367 61,636 +411
London Sugar(LCE)
Mar00 000209 170.50 172.90 169.10 169.80 -1.00 2,074 6,978 -664
May00 000209 171.80 175.00 171.20 171.60 -0.50 1,900 19,908 +625
Aug00 000209 175.50 178.00 175.40 176.90 +0.60 387 10,707 +63
Oct00 000209 181.00 182.10 181.00 182.10 +0.40 39 4,436 +24
Dec00 000209 185.10 185.10 185.10 185.10 +0.40 5 90 +2
Total Volume and Open Interest 4,409 42,191 +52
Cotton(NYBOT)
Mar00 000209 55.30 55.90 55.05 55.80 +0.50 5,941 30,500 -1,618
May00 000209 57.00 57.70 56.90 57.67 +0.59 2,852 19,752 +312
Jul00 000209 58.20 58.85 58.10 58.80 +0.47 710 10,858 -27
Oct00 000209 59.25 60.10 59.10 60.10 +0.50 17 624 -2
Dec00 000209 59.95 60.35 59.80 60.35 +0.35 420 6,880 +15
Mar01 000209 60.80 61.35 60.80 61.35 +0.35 0 424 +0
Total Volume and Open Interest 9,944 69,198 -1,318
Lumber(CME)
Mar00 000209 353.0 355.6 349.1 351.3 -2.4 987 1,964 -102
May00 000209 345.0 346.8 342.7 343.6 -1.4 264 803 +49
Jul00 000209 343.7 345.5 340.3 341.5 -2.2 54 311 +1
Sep00 000209 338.8 340.3 336.0 338.8 unch 15 87 +10
Total Volume and Open Interest 1,324 3,179 -40
Crude Oil(NYM)
Mar00 000209 27.80 28.84 27.71 28.77 +0.75 66,132 116,894 -7,763
Apr00 000209 26.80 27.80 26.80 27.75 +0.67 39,603 81,926 -356
May00 000209 26.00 26.87 26.00 26.87 +0.55 12,749 44,441 +1,374
Jun00 000209 25.36 26.16 25.36 26.16 +0.50 7,979 48,700 +939
Jul00 000209 24.85 25.52 24.85 25.52 +0.46 2,770 31,441 -65
Aug00 000209 24.50 24.92 24.50 24.92 +0.40 1,423 22,147 -38
Sep00 000209 24.06 24.41 24.06 24.41 +0.35 700 15,966 -62
Oct00 000209 23.65 23.94 23.65 23.94 +0.33 190 17,359 -65
Nov00 000209 23.28 23.51 23.28 23.51 +0.31 311 13,306 +182
Dec00 000209 22.72 23.15 22.72 23.12 +0.30 3,715 37,612 -89
Total Volume and Open Interest 139,030 520,812 +9,936
Heating Oil(NYM)
Mar00 000209 72.75 75.20 72.50 74.60 +1.76 29,153 36,410 -2,744
Apr00 000209 68.80 70.90 68.70 70.79 +1.65 14,327 21,337 +2,519
May00 000209 66.00 67.90 66.00 67.79 +1.35 50,260 129,280 -2,089
Jun00 000209 64.10 65.80 64.10 65.79 +1.20 50,260 129,280 -2,089
Jul00 000209 63.35 64.49 63.10 64.49 +1.10 152 11,992 -268
Aug00 000209 62.60 63.79 62.60 63.79 +1.00 201 5,108 +27
Sep00 000209 62.50 64.09 62.50 64.09 +1.00 705 4,894 +290
Oct00 000209 64.39 64.39 64.39 64.39 +1.00 26 2,151 +1
Nov00 000209 64.25 64.69 64.25 64.69 +1.00 0 1,690 +25
Dec00 000209 64.99 64.99 64.99 64.99 +1.00 1,757 12,743 +580
Total Volume and Open Interest 50,260 129,280 -2,089
Unleaded Gas(NYM)
Mar00 000209 77.30 80.20 77.15 79.66 +2.18 13,174 39,413 -661
Apr00 000209 80.75 83.50 80.50 83.17 +2.26 5,846 21,988 -29
May00 000209 78.80 81.25 78.80 81.02 +1.86 2,576 13,145 -403
Jun00 000209 76.80 78.85 76.80 78.72 +1.51 1,186 6,460 +206
Jul00 000209 76.20 76.80 76.10 76.27 +1.29 796 5,071 +186
Aug00 000209 73.80 73.80 73.80 73.80 +1.10 692 3,427 -70
Sep00 000209 71.20 71.90 71.20 71.35 +0.95 845 6,376 +329
Oct00 000209 67.60 67.60 67.60 67.60 +0.85      
Total Volume and Open Interest 25,115 96,684 +6,830
Natural Gas(NYM)
Mar00 000209 2.520 2.565 2.520 2.540 +0.045 44,117 49,182 -4,733
Apr00 000209 2.490 2.530 2.485 2.507 +0.045 12,757 27,008 -296
May00 000209 2.490 2.515 2.480 2.499 +0.040 6,407 19,207 -652
Jun00 000209 2.500 2.520 2.495 2.512 +0.035 4,040 17,973 +362
Jul00 000209 2.510 2.535 2.510 2.526 +0.032 2,025 15,186 +477
Aug00 000209 2.520 2.550 2.520 2.540 +0.030 2,171 13,194 +32
Sep00 000209 2.535 2.550 2.525 2.547 +0.029 1,338 14,497 +43
Oct00 000209 2.570 2.590 2.560 2.577 +0.029 1,842 11,876 -105
Total Volume and Open Interest 79,599 261,088 +163
Brent Crude Oil(IPE)
Mar00 000209 26.45 26.99 26.06 26.92 +0.55 29,000 54,993 -1,661
Apr00 000209 25.50 25.90 25.11 25.87 +0.49 24,399 75,782 +892
May00 000209 24.67 25.07 24.36 25.07 +0.37 6,210 24,781 +1,319
Jun00 000209 24.05 24.45 23.79 24.42 +0.34 4,637 25,533 +1,794
Jul00 000209 23.56 23.88 23.26 23.88 +0.30 1,188 18,425 +261
Aug00 000209 23.16 23.45 22.84 23.45 +0.29 568 6,369 -204
Sep00 000209 22.81 23.10 22.68 23.10 +0.28 25 5,849 -75
Oct00 000209 22.35 22.75 22.35 22.75 +0.27 1,012 7,768 -66
Total Volume and Open Interest 69,978 273,569 +3,127
Gas Oil(IPE)
Feb00 000209 219.25 221.50 216.25 220.75 -1.25 13,358 16,811 -3,903
Mar00 000209 215.75 217.75 212.75 217.50 -0.75 18,773 38,360 +2,079
Apr00 000209 211.00 212.50 208.25 212.50 -0.75 5,479 15,871 +1,933
May00 000209 207.00 207.00 203.75 207.00 -1.75 2,927 7,561 +450
Jun00 000209 201.50 202.25 199.00 202.25 -1.00 2,242 12,413 +325
Jul00 000209 198.00 199.25 195.75 199.25 unch 705 8,001 -368
Aug00 000209 195.00 197.75 194.00 197.75 +0.25 50 4,133 -30
Sep00 000209 196.50 196.50 196.50 196.50 unch 100 2,574 +95
Total Volume and Open Interest 44,446 123,915 +1,140
US Dollar Index(NYBOT)
Mar00 000209 104.05 104.05 103.22 103.60 -0.52 451 6,359 +29
Jun00 000209 103.10 103.42 103.08 103.24 -0.49 4 2,100 -5
Sep00 000209 103.24 103.24 102.85 102.85 -0.49      
Total Volume and Open Interest 455 8,459 +24
Australian Dollar(IMM)
Mar00 000209 63.58 63.76 63.45 63.50 +0.17 1,232 31,881 +112
Jun00 000209 63.55 63.70 63.55 63.55 +0.17 46 114 +4
Sep00 000209 63.60 63.60 63.60 63.60 +0.17 0 1 +0
Total Volume and Open Interest 1,281 32,010 +118
British Pound(IMM)
Mar00 000209 160.84 161.58 160.78 161.40 +0.34 9,037 47,924 +38
Jun00 000209 161.00 161.60 160.80 161.36 +0.34 209 119 +46
Sep00 000209 161.42 161.50 161.00 161.42 +0.34 0 2 +0
Total Volume and Open Interest 9,246 48,047 +84
Canadian Dollar(IMM)
Mar00 000209 69.35 69.44 69.24 69.30 +0.16 6,524 57,474 -887
Jun00 000209 69.55 69.60 69.39 69.47 +0.16 215 6,224 +42
Sep00 000209 69.60 69.70 69.60 69.61 +0.16 71 1,582 +1
Dec00 000209 69.79 69.79 69.73 69.73 +0.16 64 1,216 +36
Total Volume and Open Interest 6,876 66,877 -808
Japanese Yen(IMM)
Mar00 000209 92.27 92.54 91.87 92.08 +0.14 13,237 118,010 +1,253
Jun00 000209 93.80 94.00 93.47 93.62 +0.14 982 3,653 +110
Sep00 000209 95.15 95.15 95.15 95.15 +0.14 531 577 +48
Total Volume and Open Interest 14,750 122,393 +1,411
Swiss Franc(IMM)
Mar00 000209 61.88 62.14 61.63 61.87 +0.32 11,737 70,544 +1,426
Jun00 000209 62.57 62.76 62.30 62.52 +0.33 26 368 +9
Sep00 000209 63.05 63.30 62.99 63.12 +0.34 0 34 +0
Total Volume and Open Interest 11,763 70,946 +1,435
EuroFX(IMM)
Mar00 000209 99.47 99.90 99.08 99.45 +0.64 14,020 68,899 -1,886
Jun00 000209 100.19 100.55 99.81 100.14 +0.64 87 585 -42
Sep00 000209 100.79 100.95 100.79 100.79 +0.64 58 110 -26
Total Volume and Open Interest 14,165 69,619 -1,954
Mexican Peso(IMM)
Mar00 000209 10550.0 10570.0 10500.0 10523.0 unch 3,880 17,091 +224
Jun00 000209 10230.0 10240.0 10200.0 10203.0 unch 1,032 2,969 -45
Total Volume and Open Interest 5,047 20,802 +222
30-Year T-Bonds(CBOT)
Mar00 000209 94~17 95~00 93~10 93~19 -0~30 312,370 572,157 +10,372
Jun00 000209 94~08 94~19 93~00 93~08 -0~30 11,408 94,233 +1,712
Sep00 000209 94~06 94~07 92~31 92~31 -1~01 85 567 +69
Total Volume and Open Interest 323,863 666,995 +12,153
Municipal Bonds(CBOT)
Mar00 000209 92~17 92~28 91~26 92~03 -0~11 4,598 23,518 +872
Jun00 000209 91~17 91~30 91~03 91~07 -0~10 314 1,342 +314
Total Volume and Open Interest 4,912 24,860 +1,186
10-Year T-Notes(CBOT)
Mar00 000209 95~040 95~085 94~180 94~190 -0~165 171,230 573,110 -11,270
Jun00 000209 94~275 94~300 94~070 94~085 -0~165 4,460 84,907 +1,845
Total Volume and Open Interest 175,690 658,017 -9,425
5-Year T-Notes(CBOT)
Mar00 000209 96~275 96~290 96~210 96~265 -0~010 80,200 457,916 +7,141
Jun00 000209 96~115 96~165 96~110 96~155 -0~010 2,139 47,257 +948
Total Volume and Open Interest 82,339 505,173 +8,089
2 Year T-Notes(CBOT)
Mar00 000209 98~061 98~068 98~052 98~067 +0~002 2,891 39,749 +837
Jun00 000209 98~030 98~038 98~030 98~038 +0~004 514 901 +497
Total Volume and Open Interest 3,405 40,650 +1,334
3-Mth T-Bills(IMM)
Mar00 000209 94.34 94.35 94.33 94.35 +0.01 3 2,491 -2
Total Volume and Open Interest 4 2,492 -1
Eurodollars(IMM)
Mar00 000209 93.735 93.735 93.725 93.730 unch 52,859 538,670 +2,901
Jun00 000209 93.315 93.325 93.295 93.315 unch 73,585 469,217 +4,347
Sep00 000209 93.000 93.010 92.970 93.000 unch 88,946 429,072 +4,797
Dec00 000209 92.740 92.750 92.700 92.745 unch 50,732 318,405 +6,217
Mar01 000209 92.635 92.640 92.590 92.630 -0.010 24,999 267,952 +3,642
Jun01 000209 92.520 92.520 92.460 92.515 -0.005 18,115 180,484 +1,712
Sep01 000209 92.435 92.460 92.390 92.455 -0.010 18,032 152,469 +3,239
Dec01 000209 92.390 92.390 92.320 92.380 -0.010 9,470 115,834 +953
Mar02 000209 92.445 92.445 92.365 92.435 -0.010 7,398 108,566 +1,072
Jun02 000209 92.455 92.455 92.380 92.440 -0.015 6,235 79,289 +433
Sep02 000209 92.465 92.465 92.390 92.445 -0.020 5,883 71,833 +686
Dec02 000209 92.420 92.420 92.350 92.400 -0.025 4,574 68,737 +73
Total Volume and Open Interest 392,512 3,227,643 +31,095
3-Mth Euro-Yen(IMM)
Mar00 000209 99.87 99.87 99.86 99.86 unch 150 22,672 -290
Jun00 000209 99.82 99.82 99.81 99.81 unch 44 17,775 -589
Sep00 000209 99.68 99.69 99.68 99.68 +0.01 1,107 11,242 -347
Dec00 000209 99.52 99.53 99.52 99.53 +0.02 247 7,314 -1,067
Mar01 000209 99.40 99.40 99.39 99.40 +0.02 92 14,733 -392
Jun01 000209 99.27 99.28 99.27 99.27 +0.02 251 4,706 -753
Sep01 000209 99.11 99.11 99.11 99.11 +0.02 1 7,845 -97
Dec01 000209 98.93 98.93 98.93 98.93 unch 10 797 -563
Mar02 000209 98.78 98.78 98.78 98.78 unch 0 979 +800
Jun02 000209 98.64 98.64 98.64 98.64 unch 0 49 +0
Total Volume and Open Interest 1,902 88,112 -3,298
3-Mth Euro-Yen(SIMEX)
Mar00 000209 99.87 99.88 99.86 99.87 unch 1,232 122,208 -166
Jun00 000209 99.81 99.82 99.81 99.82 +0.01 7,651 97,870 -379
Sep00 000209 99.67 99.69 99.67 99.68 +0.01 8,696 69,396 -2,271
Dec00 000209 99.51 99.53 99.50 99.52 +0.02 4,362 48,823 +709
Mar01 000209 99.37 99.40 99.37 99.39 +0.01 3,020 59,196 +190
Jun01 000209 99.25 99.28 99.25 99.26 +0.01 4,586 45,247 -78
Sep01 000209 99.10 99.11 99.10 99.11 +0.03 1,187 42,197 +1,013
Dec01 000209 98.93 98.94 98.93 98.93 +0.02 510 5,392 +800
Total Volume and Open Interest 31,244 495,287 -703
German Euro-Bund(EUREX)
Mar00 000209 103.56 103.69 103.22 103.41 -0.15 701,427 672,358 -18,235
Jun00 000209 102.73 102.85 102.46 102.64 -0.12 6,102 43,211 +231
Sep00 000209 101.91 101.91 101.91 101.91 -0.15 0 3,000 -16
Total Volume and Open Interest 707,529 718,569 -18,020
German Euro-Bobl(EUREX)
Mar00 000209 103.09 103.11 102.88 102.90 -0.21 282,448 407,292 -1,062
Jun00 000209 102.29 102.29 102.16 102.16 -0.24 5,000 25,333 +3,564
Sep00 000209 101.70 101.70 101.70 101.70 -0.15 0 303 +48
Total Volume and Open Interest 287,448 432,928 +2,550
Long Gilt(LIFFE)
Mar00 000209 110~10 110~20 109~30 110~09 -0~04 14,379 64,976 -1,484
Jun00 000209 110~12 110~12 110~05 110~05 -0~20      
Total Volume and Open Interest 14,353 64,976 -1,484
3-Mth Short Sterling(LIFFE)
Mar00 000209 93.68 93.69 93.65 93.67 -0.01 11,394 179,508 +704
Jun00 000209 93.37 93.37 93.35 93.37 unch 18,022 171,398 +2,767
Sep00 000209 93.14 93.16 93.12 93.15 +0.01 21,436 117,921 +3,276
Total Volume and Open Interest 66,042 777,857 +8,964
3-Mth Euribor(LIFFE)
Mar00 000209 96.355 96.365 96.350 96.355 unch 39,462 361,561 -1,236
Jun00 000209 95.970 95.970 95.950 95.960 unch 34,205 266,684 -2,245
Sep00 000209 95.670 95.675 95.640 95.655 -0.015 29,466 235,471 +77
Total Volume and Open Interest 176,162 1,364,326 -978
3-Mth Aus T-Bills(SFE)
Mar00 000209 94.01 94.06 94.00 94.06 +0.08 16,961 0 +0
Jun00 000209 93.50 93.58 93.49 93.57 +0.12 2,020 0 +0
Sep00 000209 93.15 93.22 93.13 93.21 +0.12 654 0 +0
Dec00 000209 92.88 92.95 92.88 92.95 +0.13 1,087 0 +0
Mar01 000209 92.71 92.77 92.70 92.77 +0.14 425 0 +0
Jun01 000209 92.56 92.62 92.55 92.62 +0.14 376 0 +0
Sep01 000209 92.42 92.48 92.42 92.48 +0.14 92 0 +0
Dec01 000209 92.31 92.37 92.30 92.37 +0.14 150 0 +0
Mar02 000209 92.20 92.28 92.19 92.28 +0.16 60 0 +0
Jun02 000209 92.13 92.19 92.13 92.19 +0.16 30 0 +0
Total Volume and Open Interest 21,905 584,657 +9,219
10-Year Aus T-Bonds(SFE)
Mar00 000209 92.86 92.91 92.83 92.84 -0.02 4,816 0 +0
Jun00 000209 92.82 92.82 92.82 92.79 -0.02      
Total Volume and Open Interest 4,816 233,861 +1,168
3-Year Aus T-Bonds(SFE)
Mar00 000209 93.10 93.18 93.08 93.16 +0.10 10,001 0 +0
Jun00 000209 92.93 92.93 92.93 92.93 +0.13      
Total Volume and Open Interest 10,001 449,289 -49,653
Gold(CMX)
Feb00 000209 306.0 311.0 306.0 306.1 +6.9 85 567 -30
Apr00 000209 310.0 314.0 307.6 308.6 +6.9 41,222 71,619 -744
Jun00 000209 312.0 317.0 310.0 311.2 +7.0 2,687 24,429 +53
Aug00 000209 314.7 317.5 313.5 313.7 +7.0 380 11,214 -21
Oct00 000209 316.3 316.3 316.3 316.3 +7.0 6 3,715 +2
Dec00 000209 321.0 324.2 318.0 318.9 +7.1 1,802 17,025 -198
Total Volume and Open Interest 48,487 153,435 -39
Silver(CMX)
Mar00 000209 539.0 546.0 538.5 543.0 +9.0 14,932 56,682 -2,399
May00 000209 541.0 547.5 540.0 543.9 +8.7 1,691 14,016 +834
Jul00 000209 540.0 550.0 540.0 545.4 +8.3 62 4,930 -27
Sep00 000209 550.5 550.5 546.7 546.7 +8.5 0 1,337 +0
Dec00 000209 547.0 550.0 544.5 547.5 +8.6 28 5,182 +6
Total Volume and Open Interest 16,726 85,895 -1,622
Platinum(NYM)
Apr00 000209 515.0 532.0 510.5 529.6 +31.1 1,716 10,367 -183
Jul00 000209 500.0 511.5 500.0 511.5 +25.0 32 867 +6
Oct00 000209 499.5 499.5 499.5 499.5 +25.0 13 35 +9
Jan01 000209 492.5 492.5 492.5 492.5 +25.0 2 8 +1
Total Volume and Open Interest 1,763 11,277 -161
Palladium(NYME)
Mar00 000209 578.00 598.00 574.00 590.20 +10.40 616 2,419 -263
Jun00 000209 580.00 591.00 580.00 588.65 +10.85 120 928 +67
Total Volume and Open Interest 736 3,347 -196
Copper(CMX)
Mar00 000209 82.10 82.50 81.70 82.20 +0.20 5,498 37,805 -1,463
May00 000209 83.30 83.50 82.80 83.30 +0.20 1,531 13,565 +837
Jul00 000209 84.20 84.30 83.70 84.20 +0.20 122 5,233 +26
Sep00 000209 84.50 84.75 84.50 84.75 +0.20 100 4,216 +10
Dec00 000209 85.35 85.40 85.35 85.40 +0.25 9 4,075 +5
Total Volume and Open Interest 8,690 75,047 -78
DJIA Index(CBOT)
Mar00 000209 11030 11033 10710 10718 -259 9,356 12,351 -155
Jun00 000209 11165 11165 10845 10847 -263 57 844 -51
Sep00 000209 10986 10986 10986 10986 -264 50 480 +50
Dec00 000209 11478 11478 11143 11143 -264 1 229 +1
Total Volume and Open Interest 9,464 13,904 -155
S & P 500(CME)
Mar00 000209 1448.00 1448.00 1417.20 1418.30 -27.90 70,704 350,246 -2,042
Jun00 000209 1460.00 1466.50 1436.00 1437.00 -28.20 668 9,496 -3
Sep00 000209 1466.00 1486.80 1456.90 1456.90 -28.40 203 2,620 +50
Dec00 000209 1477.90 1508.80 1477.90 1477.90 -29.40 140 2,746 -21
Total Volume and Open Interest 71,717 365,383 -2,017
S & P 500 E-Mini(Globex)
Mar00 000209 1448.00 1454.75 1417.00 1418.25 -28.00 62,718 23,288 +499
Jun00 000209 1464.00 1474.00 1437.00 1437.00 -28.25 9 41 +3
Total Volume and Open Interest 62,727 23,329 +502
NASDAQ 100(CME)
Mar00 000209 4095.00 4112.00 3975.00 3976.50 -118.50 13,947 32,194 -359
Jun00 000209 4032.00 4032.00 4032.00 4032.00 -119.00 25 293 +25
Sep00 000209 4087.50 4087.50 4087.50 4087.50 -119.50 0 8 +0
Total Volume and Open Interest 13,972 32,495 -334
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000209 4100.0 4144.0 3976.5 3976.5 -118.5 15,069 9,712 +1,390
Jun00 000209 4032.0 4151.5 4032.0 4032.0 -119.0 1 8 +0
Total Volume and Open Interest 15,070 9,720 +1,390
NYSE Composite(NYBOT)
Mar00 000209 631.00 631.00 617.25 617.55 -12.95 483 1,828 +58
Jun00 000209 631.00 631.25 625.25 625.25 -12.95 3 1,715 +2
Sep00 000209 632.95 632.95 632.95 632.95 -12.95      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Mar00 000209 455.90 455.90 446.20 446.35 -8.20 343 12,972 +41
Jun00 000209 450.35 450.35 450.35 450.35 -8.20      
Sep00 000209 452.45 452.45 452.45 452.45 -8.20      
Total Volume and Open Interest 343 12,972 +41
Russell 2000(CME)
Mar00 000209 541.00 545.50 537.00 537.65 -3.35 2,829 13,066 -49
Jun00 000209 541.90 541.90 541.75 541.90 -3.35 0 2 +0
Sep00 000209 545.90 545.90 545.75 545.90 -3.35      
Total Volume and Open Interest 2,829 13,068 -49
Value Line(KCBT)
Mar00 000209 1011.00 1012.00 995.00 995.00 -17.50 26 262 -8
Total Volume and Open Interest 26 262 -8
Nikkei 225(CME)
Mar00 000209 20020 20020 19850 19865 -170 1,049 16,449 +117
Jun00 000209 19850 19850 19835 19835 -170 0 77 -2
Total Volume and Open Interest 1,049 16,526 +115
Nikkei 225(SIMEX)
Mar00 000209 20040 20040 19935 19975 +110 10,050 109,817 +654
Jun00 000209 19920 19920 19920 19920 +115 2 2,788 +0
Sep00 000209 19920 19920 19920 19920 +115 0 8,678 +0
Total Volume and Open Interest 16,491 127,276 -174
CAC 40(MATIF)
Feb00 000209 6365.0 6412.0 6220.0 6224.0 -126.0 43,613 110,147 -1,895
Mar00 000209 6399.0 6420.0 6266.5 6266.5 -95.5 11,311 55,934 +446
Apr00 000209 6339.0 6339.0 6339.0 6339.0 -11.0      
Total Volume and Open Interest 62,926 214,888 +4,051
DAX Index(EUREX)
Mar00 000209 7563.0 7686.0 7536.0 7659.0 +117.0 57,321 169,978 -2,396
Jun00 000209 7595.5 7740.0 7595.5 7713.5 +116.0 1,682 27,336 +538
Sep00 000209 7761.5 7789.0 7761.5 7789.0 +115.5 6 1,337 +4
Total Volume and Open Interest 59,009 198,651 -1,854
FT-SE 100(LIFFE)
Mar00 000209 6325.00 6464.00 6295.00 6327.00 +12.00 65,241 241,509 +25,373
Jun00 000209 6470.00 6470.00 6397.00 6400.50 +32.50 319 2,245 +95
Sep00 000209 6467.50 6467.50 6467.50 6467.50 +33.50 0 1,101 +0
Total Volume and Open Interest 70,200 244,855 +25,468
SPI 200(SFE)
Mar00 000209 3143.0 3159.0 3132.0 3149.0 +24.0 10,827 0 +0
Jun00 000209 3162.0 3175.0 3154.0 3166.0 +24.0 144 0 +0
Sep00 000209 3183.0 3183.0 3183.0 3183.0 +24.0 70 0 +0
Total Volume and Open Interest 11,167 200,009 +7,121
GSCI(CME)
Feb00 000209 206.20 210.20 205.40 210.20 +3.45 4,858 27,465 -3,952
Mar00 000209 204.25 208.00 203.80 208.00 +3.20 4,834 12,551 +4,559
Apr00 000209 204.50 204.50 202.10 204.50 +2.30 0 513 +0
Total Volume and Open Interest 9,692 40,531 +607
Bridge CRB Index(NYBOT)
Apr00 000209 212.00 212.80 211.50 212.70 +1.70 191 1,429 +39
Jun00 000209 214.45 214.45 214.45 214.45 +1.70 0 1,101 +0
Aug00 000209 215.70 215.70 215.70 215.70 +1.70 0 546 +0
Total Volume and Open Interest 233 3,645 +34
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php