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 Thu February 10, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000210 506.00 514.00 502.50 513.00 +9.25 26,107 68,385 -1,553
May00 000210 515.50 523.00 512.00 522.00 +8.75 8,782 44,213 +2,578
Jul00 000210 524.50 531.50 521.00 530.50 +8.50 4,401 34,563 +495
Aug00 000210 524.50 532.00 523.00 531.75 +8.75 192 5,620 +84
Sep00 000210 527.25 534.00 525.00 533.75 +8.50 131 3,266 -28
Nov00 000210 534.50 541.00 531.00 540.25 +8.25 731 19,374 +37
Jan01 000210 545.00 547.00 545.00 547.00 +8.00 6 280 +1
Total Volume and Open Interest 40,366 175,991 +1,618
Soybean Meal(CBOT)
Mar00 000210 163.00 167.50 161.30 167.00 +4.60 12,108 48,663 -702
May00 000210 165.30 168.90 163.70 168.70 +4.00 6,735 34,830 +577
Jul00 000210 167.50 170.00 165.90 169.90 +2.90 2,058 19,885 +551
Aug00 000210 167.60 170.50 166.80 170.50 +3.50 155 6,118 -69
Sep00 000210 168.30 171.20 167.30 171.20 +3.70 68 4,952 -20
Oct00 000210 168.00 170.50 167.60 170.50 +3.10 52 3,173 +11
Dec00 000210 171.00 174.20 170.20 174.20 +3.80 392 9,400 +9
Jan01 000210 173.00 175.00 173.00 175.00 +3.50 1 313 +1
Total Volume and Open Interest 21,569 127,634 +358
Soybean Oil(CBOT)
Mar00 000210 15.86 16.00 15.79 15.97 +0.18 10,485 37,589 -2,021
May00 000210 16.17 16.30 16.10 16.26 +0.17 7,485 37,855 +1,166
Jul00 000210 16.52 16.63 16.44 16.58 +0.16 1,713 22,849 +322
Aug00 000210 16.71 16.75 16.60 16.74 +0.18 121 5,674 +44
Sep00 000210 16.75 16.88 16.75 16.87 +0.18 169 4,384 +131
Oct00 000210 17.00 17.03 16.95 17.02 +0.19 39 4,114 +0
Dec00 000210 17.25 17.34 17.20 17.32 +0.16 538 13,540 +371
Jan01 000210 17.70 17.70 17.60 17.64 +0.16 775 3,337 -385
Total Volume and Open Interest 22,191 133,065 -56
Canola(WCE)
Mar00 000210 254.0 256.7 252.9 256.2 +3.1 2,062 24,550 -939
May00 000210 259.5 262.3 258.3 262.1 +4.0 2,603 22,343 +633
Jul00 000210 264.5 267.5 263.5 267.1 +3.8 859 13,349 +228
Aug00 000210 269.0 269.0 269.0 269.0 +3.0 50 1,822 +0
Sep00 000210 271.5 271.5 271.5 271.5 +4.0 5 813 +4
Total Volume and Open Interest 6,104 68,414 +256
Corn(CBOT)
Mar00 000210 223.25 226.00 222.50 225.50 +3.00 33,026 168,869 -7,621
May00 000210 231.75 234.50 230.75 234.00 +3.25 14,883 109,782 +3,703
Jul00 000210 240.00 242.00 238.50 241.50 +3.00 9,518 97,787 +1,744
Sep00 000210 246.00 247.50 244.75 247.25 +2.50 1,378 28,178 +372
Nov00 000210 250.50 252.75 250.25 252.75 +2.50 38 795 +14
Dec00 000210 254.25 256.00 253.00 255.50 +2.25 2,886 65,520 +707
Total Volume and Open Interest 62,035 481,997 -871
Wheat(CBOT)
Mar00 000210 266.50 273.50 266.00 271.75 +6.25 24,312 70,556 -1,650
May00 000210 278.00 284.75 277.50 282.50 +5.50 6,574 26,295 +2,942
Jul00 000210 288.50 294.75 288.00 294.00 +6.50 4,649 27,889 +741
Sep00 000210 299.50 304.50 298.50 304.00 +6.50 222 3,928 +35
Dec00 000210 312.00 318.00 312.00 317.75 +6.75 594 8,460 +290
Total Volume and Open Interest 36,352 137,280 +2,360
Wheat(KCBT)
Mar00 000210 295.00 302.00 294.25 301.25 +8.00 6,798 32,309 -290
May00 000210 304.75 312.25 304.50 312.00 +8.00 2,416 13,830 +484
Jul00 000210 316.00 324.00 315.25 323.00 +8.00 1,575 14,570 +215
Sep00 000210 323.50 329.00 323.50 327.00 +6.50 164 1,207 +103
Dec00 000210 334.00 341.50 334.00 341.50 +7.50 350 3,333 +212
Total Volume and Open Interest 11,303 65,251 +724
Wheat(MGE)
Mar00 000210 323.00 329.50 322.00 328.50 +7.25 1,334 11,256 +3
May00 000210 332.00 339.50 331.75 338.25 +7.50 924 5,809 +24
Jul00 000210 342.00 349.00 341.25 347.50 +6.75 99 4,108 +18
Sep00 000210 351.00 357.50 350.00 356.25 +6.75 421 1,931 +248
Dec00 000210 359.50 366.50 359.50 366.25 +6.75 29 649 +11
Total Volume and Open Interest 2,808 23,832 +305
Oats(CBOT)
Mar00 000210 109.25 110.25 109.00 110.25 +1.75 873 5,080 -86
May00 000210 115.25 117.00 115.25 116.75 +1.75 744 5,187 +347
Jul00 000210 114.25 115.50 114.00 115.25 +1.75 435 3,836 +235
Sep00 000210 117.50 119.00 117.50 119.00 +2.00 31 865 +16
Total Volume and Open Interest 2,234 17,315 +542
Rough Rice(CBOT)
Mar00 000210 5.65 5.72 5.63 5.70 +0.02 549 2,482 -191
May00 000210 5.95 6.00 5.90 5.97 +0.02 397 2,636 +173
Jul00 000210 6.16 6.23 6.14 6.21 +0.03 164 1,200 +27
Sep00 000210 6.57 6.57 6.57 6.57 +0.01 0 174 +1
Total Volume and Open Interest 1,126 6,759 +27
Live Cattle(CME)
Feb00 000210 70.550 70.600 70.150 70.275 -0.350 3,969 17,605 -1,007
Apr00 000210 71.675 71.725 71.225 71.300 -0.375 7,918 57,900 -174
Jun00 000210 69.600 69.600 69.225 69.400 -0.225 2,032 27,660 -45
Aug00 000210 70.350 70.400 70.100 70.125 -0.275 978 14,038 +101
Oct00 000210 72.550 72.550 72.250 72.325 -0.225 501 6,445 +258
Dec00 000210 73.450 73.525 73.300 73.500 -0.050 140 3,405 +44
Total Volume and Open Interest 15,586 129,591 -815
Feeder Cattle(CME)
Mar00 000210 83.400 83.700 83.125 83.275 -0.175 2,123 9,702 -516
Apr00 000210 83.300 83.800 83.050 83.125 -0.500 1,243 5,342 +35
May00 000210 83.500 84.000 83.500 83.775 -0.175 1,352 5,893 +268
Aug00 000210 85.450 85.950 85.400 85.775 +0.100      
Sep00 000210 85.900 86.150 85.700 85.700 -0.200      
Oct00 000210 86.100 86.500 86.050 86.150 -0.050 60 1,134 +1
Nov00 000210 87.100 87.500 87.100 87.175 unch 28 860 -12
Total Volume and Open Interest 5,041 28,792 -216
Lean Hogs(CME)
Feb00 000210 55.700 55.850 55.150 55.300 -0.325 2,661 5,873 -1,947
Apr00 000210 59.000 59.700 58.700 59.100 +0.150 6,863 29,003 -785
Jun00 000210 67.950 68.350 67.550 68.050 +0.150 2,781 14,205 +650
Jul00 000210 66.725 67.000 66.100 66.850 unch 481 3,928 +67
Aug00 000210 64.300 64.750 63.900 64.650 +0.225 364 3,046 +69
Oct00 000210 59.200 59.400 58.550 59.300 -0.175 120 1,700 +37
Dec00 000210 57.300 57.350 56.850 57.200 -0.200 43 579 +13
Feb01 000210 57.500 57.500 57.300 57.300 -0.500 5 79 +4
Total Volume and Open Interest 13,324 58,438 -1,892
Pork Bellies(CME)
Feb00 000210 90.300 92.300 89.650 91.875 +1.775 330 1,186 -155
Mar00 000210 89.100 90.200 88.500 89.775 +0.975 781 2,540 -21
May00 000210 88.800 89.875 88.400 89.325 +0.925 375 1,752 +64
Jul00 000210 87.550 88.800 87.400 87.950 +0.600 26 425 +14
Aug00 000210 84.400 85.750 84.200 85.200 +1.050 11 95 +2
Total Volume and Open Interest 1,523 5,998 -96
Cocoa(NYBOT)
Mar00 000210 775 782 774 776 -8 7,150 18,696 -2,750
May00 000210 805 808 799 805 -5 6,746 35,448 +1,442
Jul00 000210 831 832 824 830 -5 1,952 14,686 -139
Sep00 000210 856 859 850 855 -4 873 14,923 +34
Dec00 000210 891 893 883 889 -4 265 8,863 +174
Mar01 000210 924 924 924 924 -4 267 7,333 +235
May01 000210 952 952 952 952 -4 461 3,855 +424
Total Volume and Open Interest 18,472 110,895 +134
Coffee "C"(NYBOT)
Mar00 000210 108.00 109.00 107.30 108.75 +1.05 6,700 20,152 -804
May00 000210 111.00 111.60 110.20 111.60 +1.10 3,722 19,653 +933
Jul00 000210 114.25 114.25 113.00 114.15 +1.00 1,014 4,672 +70
Sep00 000210 117.00 117.00 115.50 116.55 +1.00 780 4,291 +230
Dec00 000210 119.00 119.00 118.25 118.75 +1.10 170 2,886 +28
Mar01 000210 120.25 120.40 120.00 120.40 +1.55 65 561 +18
Total Volume and Open Interest 12,451 52,246 +475
Orange Juice(NYBOT)
Mar00 000210 83.00 84.00 82.00 83.40 +0.50 1,893 13,938 -1,241
May00 000210 83.20 83.70 82.00 83.30 +0.30 987 7,282 +414
Jul00 000210 83.50 83.60 81.70 83.50 +0.35 143 2,710 +39
Sep00 000210 83.25 83.60 82.40 83.25 +0.20 40 1,228 +13
Nov00 000210 83.70 83.70 83.25 83.25 +0.20 2 507 +0
Total Volume and Open Interest 3,068 26,495 -772
Sugar #11(NYBOT)
Mar00 000210 5.52 5.55 5.48 5.52 +0.03 12,358 63,490 -3,176
May00 000210 5.70 5.70 5.63 5.66 -0.01 5,526 69,258 +914
Jul00 000210 5.95 5.97 5.92 5.96 +0.02 1,266 33,802 +256
Oct00 000210 6.23 6.26 6.21 6.24 +0.01 946 16,423 +142
Mar01 000210 6.47 6.47 6.42 6.44 -0.01 388 10,251 +184
Total Volume and Open Interest 20,486 194,671 -1,678
London Cocoa(LCE)
Mar00 000210 539 539 532 537 -1 3,138 36,210 -2,219
May00 000210 577 577 567 574 -1 3,054 39,072 +139
Jul00 000210 580 584 576 582 +4 1,610 24,771 +343
Sep00 000210 594 600 593 600 +4 730 25,865 +79
Dec00 000210 617 622 615 622 +4 1,001 22,909 +58
Mar01 000210 642 644 639 644 +4 434 12,205 +259
May01 000210 654 660 654 660 +4 10 8,689 +10
Total Volume and Open Interest 9,982 176,406 -1,326
London Coffee(LCE)
Mar00 000210 1075.00 1084.00 1072.00 1082.00 +11.00 2,910 31,444 -686
May00 000210 1085.00 1094.00 1084.00 1090.00 +8.00 3,346 17,945 +1,666
Jul00 000210 1107.00 1114.00 1105.00 1109.00 +7.00 503 8,627 -63
Sep00 000210 1125.00 1132.00 1125.00 1129.00 +7.00 259 2,839 +27
Nov00 000210 1150.00 1150.00 1150.00 1150.00 +7.00 26 1,461 +18
Jan01 000210 1172.00 1174.00 1172.00 1172.00 +7.00 3 285 +3
Total Volume and Open Interest 7,047 62,601 +965
London Sugar(LCE)
Mar00 000210 169.70 171.00 169.50 170.70 +0.90 3,480 5,542 -1,436
May00 000210 171.60 172.70 171.20 172.30 +0.70 2,758 21,091 +1,183
Aug00 000210 176.90 177.60 176.10 177.00 +0.10 1,163 11,313 +606
Oct00 000210 182.70 183.20 181.10 182.30 +0.20 1 4,437 +1
Dec00 000210 185.30 185.30 185.30 185.30 +0.20 0 90 +0
Total Volume and Open Interest 7,402 42,545 +354
Cotton(NYBOT)
Mar00 000210 55.80 57.80 55.65 57.54 +1.74 10,053 25,699 -4,801
May00 000210 57.60 59.80 57.60 59.59 +1.92 7,358 21,935 +2,183
Jul00 000210 58.90 60.80 58.70 60.42 +1.62 1,008 11,091 +233
Oct00 000210 60.05 61.25 59.60 61.25 +1.15 3 623 -1
Dec00 000210 60.45 61.50 60.25 61.50 +1.15 373 6,931 +51
Mar01 000210 62.00 62.40 62.00 62.40 +1.05 36 436 +12
Total Volume and Open Interest 18,831 66,875 -2,323
Lumber(CME)
Mar00 000210 350.5 353.0 347.2 351.5 +0.2 762 1,982 +18
May00 000210 342.7 344.6 339.8 343.8 +0.2 258 878 +75
Jul00 000210 341.1 343.1 340.1 342.0 +0.5 137 317 +6
Sep00 000210 337.8 338.3 336.5 338.3 -0.5 18 100 +13
Total Volume and Open Interest 1,180 3,295 +116
Crude Oil(NYM)
Mar00 000210 28.70 29.50 28.65 29.43 +0.66 86,908 110,162 -6,732
Apr00 000210 27.65 28.33 27.62 28.27 +0.52 52,772 89,074 +7,148
May00 000210 26.77 27.30 26.75 27.29 +0.42 17,513 45,147 +706
Jun00 000210 26.14 26.57 26.07 26.54 +0.38 12,097 48,778 +78
Jul00 000210 25.55 25.90 25.52 25.86 +0.34 5,070 31,919 +478
Aug00 000210 24.95 25.25 24.93 25.23 +0.31 498 22,216 +69
Sep00 000210 24.40 24.69 24.40 24.69 +0.28 3,347 16,814 +848
Oct00 000210 23.86 24.20 23.86 24.19 +0.25 529 17,386 +27
Nov00 000210 23.60 23.74 23.55 23.74 +0.23 302 13,444 +138
Dec00 000210 23.08 23.33 23.08 23.33 +0.21 6,419 38,028 +416
Total Volume and Open Interest 190,141 525,824 +5,012
Heating Oil(NYM)
Mar00 000210 74.00 75.20 73.20 74.46 -0.14 22,674 34,649 -1,761
Apr00 000210 70.50 72.10 70.15 71.77 +0.98 9,924 22,878 +1,541
May00 000210 67.50 68.90 67.20 68.77 +0.98 36,474 129,629 +349
Jun00 000210 66.00 66.80 65.80 66.67 +0.88 36,474 129,629 +349
Jul00 000210 64.50 65.60 64.50 65.27 +0.78 473 12,116 +124
Aug00 000210 64.50 64.50 64.00 64.37 +0.58 223 5,046 -62
Sep00 000210 64.00 64.80 63.95 64.57 +0.48 268 4,946 +52
Oct00 000210 64.77 64.77 64.77 64.77 +0.38 115 2,184 +33
Nov00 000210 64.97 64.97 64.97 64.97 +0.28 17 1,715 +25
Dec00 000210 64.85 65.22 64.85 65.22 +0.23 130 12,728 -15
Total Volume and Open Interest 36,474 129,629 +349
Unleaded Gas(NYM)
Mar00 000210 79.45 82.00 79.30 81.75 +2.09 18,090 40,087 +674
Apr00 000210 82.90 85.50 82.90 85.26 +2.09 11,150 23,890 +1,902
May00 000210 80.75 82.79 80.75 82.79 +1.77 3,377 13,937 +792
Jun00 000210 78.80 80.29 78.80 80.29 +1.57 1,489 6,829 +369
Jul00 000210 76.20 77.74 76.05 77.74 +1.47 1,567 5,206 +135
Aug00 000210 74.00 75.19 74.00 75.19 +1.39 368 3,697 +270
Sep00 000210 71.85 72.64 71.85 72.64 +1.29 294 6,446 +70
Oct00 000210 68.94 68.94 68.94 68.94 +1.34 156 570 +570
Total Volume and Open Interest 36,493 101,340 +4,656
Natural Gas(NYM)
Mar00 000210 2.570 2.610 2.525 2.592 +0.052 25,880 44,956 -4,226
Apr00 000210 2.515 2.585 2.500 2.578 +0.071 8,777 27,665 +657
May00 000210 2.510 2.570 2.495 2.566 +0.067 2,968 19,317 +110
Jun00 000210 2.510 2.585 2.505 2.578 +0.066 1,499 18,195 +222
Jul00 000210 2.525 2.600 2.525 2.592 +0.066 761 15,071 -115
Aug00 000210 2.550 2.606 2.550 2.606 +0.066 1,393 13,084 -110
Sep00 000210 2.560 2.620 2.550 2.613 +0.066 1,042 14,286 -211
Oct00 000210 2.585 2.645 2.580 2.643 +0.066 1,123 11,630 -246
Total Volume and Open Interest 47,151 257,907 -3,181
Brent Crude Oil(IPE)
Mar00 000210 26.75 27.62 26.75 27.48 +0.56 32,440 50,072 -4,921
Apr00 000210 25.80 26.36 25.75 26.28 +0.41 30,616 74,229 -1,553
May00 000210 24.95 25.46 24.94 25.39 +0.32 8,588 26,964 +2,183
Jun00 000210 24.29 24.77 24.27 24.70 +0.28 3,544 24,084 -1,449
Jul00 000210 23.75 24.13 23.75 24.12 +0.24 3,366 17,508 -917
Aug00 000210 23.37 23.70 23.28 23.64 +0.19 1,164 6,079 -290
Sep00 000210 23.01 23.27 22.96 23.27 +0.17 570 6,050 +201
Oct00 000210 22.65 22.91 22.65 22.91 +0.16 742 6,974 -794
Total Volume and Open Interest 83,058 265,541 -8,028
Gas Oil(IPE)
Feb00 000210 221.75 222.00 220.75 220.75 unch 13,336 8,532 -8,279
Mar00 000210 218.50 220.00 215.00 215.25 -2.25 21,716 40,405 +2,045
Apr00 000210 213.50 215.00 211.50 211.75 -0.75 6,840 16,200 +329
May00 000210 207.50 209.50 206.00 206.00 -1.00 1,735 8,116 +555
Jun00 000210 202.25 204.25 200.75 200.75 -1.50 829 12,217 -196
Jul00 000210 199.00 200.50 197.50 197.50 -1.75 593 8,089 +88
Aug00 000210 197.75 197.75 196.00 196.00 -1.75 211 4,083 -50
Sep00 000210 194.50 194.50 194.50 194.50 -2.00 0 2,574 +0
Total Volume and Open Interest 45,319 118,407 -5,508
US Dollar Index(NYBOT)
Mar00 000210 103.50 104.27 103.48 104.05 +0.45 724 6,218 -141
Jun00 000210 103.61 103.70 103.61 103.66 +0.42 24 2,089 -11
Sep00 000210 103.27 103.27 103.27 103.27 +0.42 0 1 +1
Total Volume and Open Interest 748 8,307 -152
Australian Dollar(IMM)
Mar00 000210 63.26 63.45 62.83 63.10 -0.40 572 31,865 -16
Jun00 000210 63.20 63.20 63.00 63.15 -0.40 0 114 +0
Sep00 000210 63.20 63.20 63.20 63.20 -0.40 0 1 +0
Total Volume and Open Interest 572 31,994 -16
British Pound(IMM)
Mar00 000210 161.02 161.16 160.46 160.86 -0.54 8,908 44,865 -3,059
Jun00 000210 160.80 161.06 160.40 160.82 -0.54 41 159 +40
Sep00 000210 160.88 160.88 160.60 160.88 -0.54 0 2 +0
Total Volume and Open Interest 8,949 45,028 -3,019
Canadian Dollar(IMM)
Mar00 000210 68.95 69.18 68.90 69.11 -0.19 5,058 56,847 -627
Jun00 000210 69.15 69.32 69.05 69.28 -0.19 65 6,262 +38
Sep00 000210 69.28 69.42 69.25 69.42 -0.19 2 1,581 -1
Dec00 000210 69.44 69.55 69.40 69.54 -0.19 2 1,211 -5
Total Volume and Open Interest 5,127 66,282 -595
Japanese Yen(IMM)
Mar00 000210 92.57 92.65 92.16 92.25 +0.17 15,534 122,333 +4,323
Jun00 000210 94.12 94.15 93.72 93.79 +0.17 112 3,701 +48
Sep00 000210 95.32 95.32 95.32 95.32 +0.17 0 577 +0
Total Volume and Open Interest 15,646 126,764 +4,371
Swiss Franc(IMM)
Mar00 000210 61.66 61.81 61.43 61.57 -0.30 12,741 69,126 -1,418
Jun00 000210 62.33 62.44 62.09 62.22 -0.30 169 410 +42
Sep00 000210 62.86 62.90 62.80 62.82 -0.30 10 37 +3
Total Volume and Open Interest 12,920 69,573 -1,373
EuroFX(IMM)
Mar00 000210 98.94 99.22 98.53 98.83 -0.62 18,597 66,716 -2,183
Jun00 000210 99.61 99.80 99.27 99.52 -0.62 83 535 -50
Sep00 000210 100.35 100.40 100.00 100.17 -0.62 20 110 +0
Total Volume and Open Interest 18,700 67,386 -2,233
Mexican Peso(IMM)
Mar00 000210 10500.0 10530.0 10480.0 10513.0 -10.0 2,530 17,230 +139
Jun00 000210 10180.0 10213.0 10180.0 10203.0 unch 356 3,106 +137
Total Volume and Open Interest 3,049 21,234 +432
30-Year T-Bonds(CBOT)
Mar00 000210 93~19 94~02 92~22 92~26 -0~25 464,875 539,942 -32,215
Jun00 000210 93~02 93~21 92~10 92~15 -0~25 26,936 87,943 -6,290
Sep00 000210 93~04 93~04 92~05 92~05 -0~26 97 469 -98
Total Volume and Open Interest 491,913 628,392 -38,603
Municipal Bonds(CBOT)
Mar00 000210 92~06 92~16 91~15 91~22 -0~13 3,645 23,110 -408
Jun00 000210 90~26 90~26 90~26 90~26 -0~13 391 992 -350
Total Volume and Open Interest 4,036 24,102 -758
10-Year T-Notes(CBOT)
Mar00 000210 94~220 94~295 94~040 94~065 -0~125 246,568 579,606 +6,496
Jun00 000210 94~150 94~170 93~255 93~275 -0~130 4,947 86,296 +1,389
Total Volume and Open Interest 251,515 665,902 +7,885
5-Year T-Notes(CBOT)
Mar00 000210 96~305 97~000 96~200 96~245 -0~020 173,050 460,774 +2,858
Jun00 000210 96~145 96~195 96~120 96~130 -0~025 5,030 49,838 +2,581
Total Volume and Open Interest 178,080 510,612 +5,439
2 Year T-Notes(CBOT)
Mar00 000210 98~072 98~082 98~060 98~069 +0~002 3,592 40,676 +927
Jun00 000210 98~042 98~048 98~040 98~040 +0~002 6 901 +0
Total Volume and Open Interest 3,598 41,577 +927
3-Mth T-Bills(IMM)
Mar00 000210 94.33 94.35 94.33 94.35 +0.00 42 2,488 -3
Total Volume and Open Interest 42 2,489 -3
Eurodollars(IMM)
Mar00 000210 93.735 93.745 93.730 93.745 +0.015 43,140 534,033 -4,637
Jun00 000210 93.320 93.345 93.320 93.335 +0.020 51,657 471,458 +2,241
Sep00 000210 93.015 93.045 93.005 93.025 +0.025 96,488 429,304 +232
Dec00 000210 92.755 92.800 92.750 92.780 +0.035 47,913 319,482 +1,077
Mar01 000210 92.640 92.700 92.640 92.660 +0.030 35,943 268,892 +940
Jun01 000210 92.535 92.585 92.520 92.540 +0.025 30,486 178,793 -1,691
Sep01 000210 92.470 92.520 92.460 92.470 +0.015 28,430 148,930 -3,539
Dec01 000210 92.400 92.440 92.390 92.390 +0.010 14,401 115,952 +118
Mar02 000210 92.435 92.480 92.430 92.430 -0.005 8,153 109,318 +752
Jun02 000210 92.455 92.460 92.425 92.425 -0.015 7,943 79,557 +268
Sep02 000210 92.455 92.470 92.420 92.425 -0.020 6,426 72,753 +920
Dec02 000210 92.410 92.415 92.370 92.370 -0.030 5,396 68,511 -226
Total Volume and Open Interest 416,736 3,220,000 -7,643
3-Mth Euro-Yen(IMM)
Mar00 000210 99.87 99.87 99.86 99.86 unch 705 22,696 +24
Jun00 000210 99.81 99.82 99.81 99.82 +0.01 246 17,535 -240
Sep00 000210 99.68 99.68 99.68 99.68 unch 775 11,871 +629
Dec00 000210 99.52 99.53 99.51 99.53 unch 705 7,013 -301
Mar01 000210 99.39 99.40 99.39 99.40 unch 582 13,935 -798
Jun01 000210 99.25 99.26 99.25 99.26 -0.01 71 4,603 -103
Sep01 000210 99.09 99.11 99.09 99.11 unch 250 8,341 +496
Dec01 000210 98.93 98.93 98.93 98.93 unch 0 797 +0
Mar02 000210 98.78 98.78 98.78 98.78 unch 0 979 +0
Jun02 000210 98.64 98.64 98.64 98.64 unch 0 49 +0
Total Volume and Open Interest 3,334 87,819 -293
3-Mth Euro-Yen(SIMEX)
Mar00 000210 99.86 99.87 99.86 99.87 unch 1,123 122,302 +94
Jun00 000210 99.82 99.82 99.81 99.82 unch 1,961 96,794 -1,076
Sep00 000210 99.68 99.69 99.66 99.68 unch 3,777 72,796 +3,400
Dec00 000210 99.52 99.53 99.49 99.51 -0.01 5,522 50,321 +1,498
Mar01 000210 99.39 99.40 99.36 99.39 unch 3,432 59,175 -21
Jun01 000210 99.26 99.27 99.24 99.26 unch 2,543 47,029 +1,782
Sep01 000210 99.11 99.11 99.09 99.10 -0.01 1,389 43,095 +898
Dec01 000210 98.94 98.94 98.92 98.93 unch 439 5,692 +300
Total Volume and Open Interest 20,686 502,162 +6,875
German Euro-Bund(EUREX)
Mar00 000210 103.05 103.33 102.69 102.84 -0.57 654,714 628,024 -44,334
Jun00 000210 102.35 102.48 101.92 102.05 -0.59 2,545 43,613 +402
Sep00 000210 101.34 101.34 101.34 101.34 -0.57 0 1,079 -1,921
Total Volume and Open Interest 657,259 672,716 -45,853
German Euro-Bobl(EUREX)
Mar00 000210 102.79 103.02 102.74 102.83 -0.07 280,375 391,630 -15,662
Jun00 000210 102.16 102.25 102.09 102.09 -0.07 3,028 29,986 +4,653
Sep00 000210 101.63 101.63 101.63 101.63 -0.07 0 303 +0
Total Volume and Open Interest 283,403 421,919 -11,009
Long Gilt(LIFFE)
Mar00 000210 110~08 110~13 109~27 109~30 -0~11 22,522 66,155 +1,179
Jun00 000210 110~02 110~02 109~24 109~24 -0~13 300 300 +300
Total Volume and Open Interest 23,340 66,455 +1,479
3-Mth Short Sterling(LIFFE)
Mar00 000210 93.67 93.70 93.65 93.67 unch 14,797 181,932 +2,424
Jun00 000210 93.36 93.40 93.34 93.35 -0.02 10,295 170,594 -804
Sep00 000210 93.14 93.19 93.13 93.14 -0.01 12,462 118,276 +355
Total Volume and Open Interest 52,796 779,958 +2,101
3-Mth Euribor(LIFFE)
Mar00 000210 96.350 96.375 96.350 96.365 +0.010 34,904 356,622 -4,939
Jun00 000210 95.945 95.980 95.945 95.970 +0.010 33,630 263,324 -3,360
Sep00 000210 95.640 95.680 95.640 95.655 unch 29,380 234,567 -904
Total Volume and Open Interest 159,126 1,360,083 -4,243
3-Mth Aus T-Bills(SFE)
Mar00 000210 94.04 94.10 94.03 94.08 +0.02 15,776 0 +0
Jun00 000210 93.56 93.65 93.55 93.64 +0.07 17,415 0 +0
Sep00 000210 93.20 93.30 93.19 93.26 +0.05 3,394 0 +0
Dec00 000210 92.92 93.02 92.92 92.99 +0.04 2,121 0 +0
Mar01 000210 92.74 92.85 92.74 92.85 +0.08 1,002 0 +0
Jun01 000210 92.60 92.71 92.60 92.71 +0.09 375 0 +0
Sep01 000210 92.47 92.58 92.47 92.58 +0.10 430 0 +0
Dec01 000210 92.35 92.47 92.35 92.46 +0.09 247 0 +0
Mar02 000210 92.38 92.39 92.34 92.36 +0.08 90 0 +0
Jun02 000210 92.29 92.29 92.27 92.28 +0.09 55 0 +0
Total Volume and Open Interest 41,187 589,341 +4,684
10-Year Aus T-Bonds(SFE)
Mar00 000210 92.86 92.96 92.85 92.89 +0.05 4,772 0 +0
Jun00 000210 92.86 92.86 92.86 92.79 +0.01      
Total Volume and Open Interest 4,772 245,508 +11,647
3-Year Aus T-Bonds(SFE)
Mar00 000210 93.13 93.25 93.12 93.23 +0.07 12,458 0 +0
Jun00 000210 92.99 92.99 92.99 92.99 +0.06 10 0 +0
Total Volume and Open Interest 12,468 494,988 +45,699
Gold(CMX)
Feb00 000210 311.0 316.2 311.0 316.2 +10.1 29 501 -66
Apr00 000210 314.0 319.0 311.5 318.7 +10.1 43,956 74,635 +3,016
Jun00 000210 316.5 321.8 314.5 321.2 +10.0 2,522 24,582 +153
Aug00 000210 320.0 323.7 319.0 323.7 +10.0 901 11,480 +266
Oct00 000210 326.3 326.3 326.3 326.3 +10.0 0 3,715 +0
Dec00 000210 326.5 329.5 323.0 328.9 +10.0 1,371 16,671 -354
Total Volume and Open Interest 48,859 156,968 +3,533
Silver(CMX)
Mar00 000210 543.0 547.0 535.0 542.5 -0.5 16,931 54,672 -2,010
May00 000210 544.5 548.0 536.0 543.7 -0.2 2,683 15,316 +1,300
Jul00 000210 546.0 550.0 538.0 545.2 -0.2 1,428 5,582 +652
Sep00 000210 554.0 554.0 546.5 546.5 -0.2 7 1,343 +6
Dec00 000210 545.0 549.0 542.0 547.3 -0.2 81 5,218 +36
Total Volume and Open Interest 21,130 85,769 -126
Platinum(NYM)
Apr00 000210 511.2 519.5 505.0 517.9 -11.7 2,376 10,295 -72
Jul00 000210 512.0 512.0 495.0 507.9 -3.6 55 865 -2
Oct00 000210 495.9 495.9 495.9 495.9 -3.6      
Jan01 000210 488.0 490.0 488.0 488.9 -3.6      
Total Volume and Open Interest 2,433 11,204 -73
Palladium(NYME)
Mar00 000210 576.00 589.00 571.00 580.00 -10.20 403 2,321 -98
Jun00 000210 581.00 581.00 569.00 575.00 -13.65 73 965 +37
Total Volume and Open Interest 476 3,286 -61
Copper(CMX)
Mar00 000210 83.20 85.20 83.15 84.95 +2.75 3,845 36,546 -1,259
May00 000210 84.35 86.20 84.30 85.95 +2.65 624 13,694 +129
Jul00 000210 85.40 87.00 85.40 86.80 +2.60 155 5,288 +55
Sep00 000210 86.50 87.35 86.50 87.35 +2.60 38 4,232 +16
Dec00 000210 87.95 88.00 87.95 88.00 +2.60 26 4,086 +11
Total Volume and Open Interest 4,903 73,634 -1,413
DJIA Index(CBOT)
Mar00 000210 10755 10790 10642 10660 -58 14,265 13,261 +910
Jun00 000210 10875 10910 10770 10789 -58 104 953 +109
Sep00 000210 11017 11035 10900 10924 -62 0 430 -50
Dec00 000210 11135 11135 11075 11075 -68 1 228 -1
Total Volume and Open Interest 14,370 14,872 +968
S & P 500(CME)
Mar00 000210 1422.00 1429.50 1412.20 1419.20 +0.90 91,023 350,091 -155
Jun00 000210 1439.00 1447.50 1431.50 1438.00 +1.00 2,428 10,328 +832
Sep00 000210 1457.90 1466.90 1452.90 1457.90 +1.00 370 2,709 +89
Dec00 000210 1479.40 1487.90 1473.90 1479.40 +1.50 92 2,731 -15
Total Volume and Open Interest 93,922 366,134 +751
S & P 500 E-Mini(Globex)
Mar00 000210 1418.75 1429.25 1412.25 1419.25 +1.00 77,382 24,677 +1,389
Jun00 000210 1437.00 1444.00 1433.50 1438.00 +1.00 8 43 +2
Total Volume and Open Interest 7,390 24,720 +1,391
NASDAQ 100(CME)
Mar00 000210 4005.00 4115.00 3973.00 4112.00 +135.50 15,504 32,595 +401
Jun00 000210 4168.50 4168.50 4168.50 4168.50 +136.50 1 293 +0
Sep00 000210 4225.00 4225.00 4225.00 4225.00 +137.50 0 8 +0
Total Volume and Open Interest 15,505 32,896 +401
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000210 3971.0 4116.0 3968.0 4112.0 +135.5 19,889 9,671 -41
Jun00 000210 4168.5 4168.5 4168.5 4168.5 +136.5 0 8 +0
Total Volume and Open Interest 19,889 9,679 -41
NYSE Composite(NYBOT)
Mar00 000210 618.50 621.00 613.75 614.60 -2.95 1,160 1,670 -158
Jun00 000210 624.50 624.50 622.30 622.30 -2.95 0 1,713 -2
Sep00 000210 630.00 630.00 630.00 630.00 -2.95      
Total Volume and Open Interest 0 3,800 +3,800
S & P Midcap 400(CME)
Mar00 000210 448.00 452.90 446.50 451.45 +5.10 668 13,048 +76
Jun00 000210 457.15 457.15 457.15 457.15 +6.80      
Sep00 000210 459.25 459.25 459.25 459.25 +6.80      
Total Volume and Open Interest 668 13,048 +76
Russell 2000(CME)
Mar00 000210 538.50 546.50 537.50 546.15 +8.50 1,750 13,204 +138
Jun00 000210 552.65 552.65 552.65 552.65 +10.75 0 2 +0
Sep00 000210 556.65 556.65 556.65 556.65 +10.75      
Total Volume and Open Interest 1,750 13,206 +138
Value Line(KCBT)
Mar00 000210 998.00 1001.00 989.00 993.00 -2.00 60 275 +13
Total Volume and Open Interest 60 275 +13
Nikkei 225(CME)
Mar00 000210 19790 19875 19730 19770 -95 1,204 16,476 +27
Jun00 000210 19775 19900 19740 19740 -95 8 78 +1
Total Volume and Open Interest 1,212 16,554 +28
Nikkei 225(SIMEX)
Mar00 000210 19850 19880 19710 19735 -240 11,859 109,047 -770
Jun00 000210 19680 19680 19680 19680 -240 653 3,138 +350
Sep00 000210 19680 19680 19680 19680 -240 0 8,678 +0
Total Volume and Open Interest 21,538 127,634 +358
CAC 40(MATIF)
Feb00 000210 6220.0 6272.0 6185.0 6272.0 +48.0 41,497 111,603 +1,456
Mar00 000210 6266.0 6281.0 6205.0 6263.0 -3.5 1,664 56,086 +152
Apr00 000210 6254.5 6254.5 6254.5 6254.5 -84.5      
Total Volume and Open Interest 43,161 218,615 +3,727
DAX Index(EUREX)
Mar00 000210 7546.0 7693.0 7528.5 7671.0 +12.0 57,406 170,887 +909
Jun00 000210 7599.0 7743.0 7585.0 7725.5 +12.0 5,504 28,610 +1,274
Sep00 000210 7703.0 7819.5 7703.0 7802.0 +13.0 3 1,339 +2
Total Volume and Open Interest 62,913 200,836 +2,185
FT-SE 100(LIFFE)
Mar00 000210 6298.00 6332.00 6196.50 6299.00 -28.00 49,347 242,990 +1,481
Jun00 000210 6314.50 6379.50 6262.00 6348.50 -52.00 25 2,268 +23
Sep00 000210 6380.00 6415.50 6343.00 6415.50 -52.00 0 1,101 +0
Total Volume and Open Interest 51,842 246,359 +1,504
SPI 200(SFE)
Mar00 000210 3131.0 3175.0 3122.0 3169.0 +20.0 12,501 0 +0
Jun00 000210 3142.0 3186.0 3142.0 3186.0 +20.0 543 0 +0
Sep00 000210 3203.0 3203.0 3203.0 3203.0 +20.0 108 0 +0
Total Volume and Open Interest 13,449 210,252 +10,243
GSCI(CME)
Feb00 000210 210.00 213.30 209.40 213.00 +2.80 8,145 20,277 -7,188
Mar00 000210 207.70 210.90 207.60 210.90 +2.90 8,173 20,178 +7,627
Apr00 000210 207.70 207.70 204.40 207.70 +3.20 0 513 +0
Total Volume and Open Interest 16,323 40,975 +444
Bridge CRB Index(NYBOT)
Apr00 000210 212.70 215.60 212.55 215.40 +2.70 420 1,583 +154
Jun00 000210 214.40 217.40 214.40 217.40 +2.95 0 1,101 +0
Aug00 000210 218.90 218.90 218.90 218.90 +3.20 0 546 +0
Total Volume and Open Interest 652 3,733 +88
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

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!!!