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 15, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000215 502.00 510.75 501.50 508.75 +3.75 23,350 62,407 -981
May00 000215 511.50 520.00 511.00 517.75 +3.00 7,948 49,951 +746
Jul00 000215 519.00 528.75 519.00 526.75 +3.75 4,395 35,122 +273
Aug00 000215 522.00 530.00 521.00 527.75 +3.50 237 5,957 +23
Sep00 000215 525.00 531.00 524.50 529.50 +2.25 43 3,312 +20
Nov00 000215 530.00 538.00 529.50 535.50 +2.00 1,536 19,540 -119
Jan01 000215 537.50 544.50 537.50 542.50 +0.50 5 272 -12
Total Volume and Open Interest 37,561 176,898 -20
Soybean Meal(CBOT)
Mar00 000215 163.80 166.40 162.90 166.30 +1.80 5,917 45,140 -1,767
May00 000215 166.20 169.30 165.70 169.10 +2.00 4,863 37,393 +470
Jul00 000215 168.00 171.00 167.80 170.80 +1.90 2,550 21,219 +123
Aug00 000215 168.80 171.40 168.60 171.40 +1.90 864 6,366 +163
Sep00 000215 169.50 172.00 169.50 172.00 +1.70 227 4,946 -4
Oct00 000215 170.00 172.00 170.00 172.00 +2.20 243 3,335 +168
Dec00 000215 172.00 174.60 171.80 174.50 +1.80 545 9,483 +84
Jan01 000215 173.50 175.50 173.50 175.50 +1.70 0 318 +0
Total Volume and Open Interest 15,209 128,501 -757
Soybean Oil(CBOT)
Mar00 000215 15.54 15.65 15.44 15.47 -0.12 6,607 35,135 -778
May00 000215 15.82 15.91 15.75 15.79 -0.10 6,921 40,825 +2,545
Jul00 000215 16.16 16.22 16.10 16.11 -0.13 2,408 23,583 +513
Aug00 000215 16.35 16.35 16.25 16.27 -0.12 40 5,798 +18
Sep00 000215 16.50 16.51 16.42 16.42 -0.10 83 4,561 +74
Oct00 000215 16.67 16.67 16.60 16.61 -0.08 135 4,244 +20
Dec00 000215 16.95 16.97 16.89 16.89 -0.13 432 13,344 -144
Jan01 000215 17.33 17.33 17.20 17.25 -0.10 201 3,575 +201
Total Volume and Open Interest 17,237 135,363 +2,829
Canola(WCE)
Mar00 000215 251.8 253.5 250.5 250.7 -3.1 658 20,794 -163
May00 000215 257.5 259.2 256.7 258.0 -0.9 1,685 23,613 -67
Jul00 000215 262.5 264.3 262.1 262.7 -1.0 383 13,123 +108
Aug00 000215 265.0 265.0 265.0 265.0 -1.5 0 1,822 +0
Sep00 000215 269.5 269.5 269.5 269.5 +0.4 0 813 +0
Total Volume and Open Interest 2,910 66,188 -54
Corn(CBOT)
Mar00 000215 220.25 223.75 219.75 222.25 unch 27,848 150,837 -4,518
May00 000215 228.50 232.00 228.00 231.00 +0.25 11,134 124,798 +469
Jul00 000215 236.25 240.00 235.75 238.50 unch 6,755 99,272 -268
Sep00 000215 242.25 246.00 242.00 244.50 unch 822 29,745 +267
Nov00 000215 249.75 252.00 249.00 250.25 -0.50 3 871 -14
Dec00 000215 250.50 254.50 250.25 253.25 +0.25 3,143 67,157 +0
Total Volume and Open Interest 50,320 484,562 -4,073
Wheat(CBOT)
Mar00 000215 266.00 268.75 265.00 266.00 -2.75 12,204 56,158 -1,715
May00 000215 278.00 280.00 277.00 277.75 -3.00 6,257 40,778 +1,936
Jul00 000215 288.00 291.00 286.50 288.50 -3.00 3,368 29,734 +760
Sep00 000215 298.00 300.50 297.50 298.25 -3.75 384 4,117 +42
Dec00 000215 312.00 314.50 312.00 312.50 -3.00 616 10,252 +175
Total Volume and Open Interest 22,840 141,233 +1,210
Wheat(KCBT)
Mar00 000215 296.50 299.50 295.75 296.50 -2.75 7,430 26,750 -1,779
May00 000215 307.25 310.00 306.50 307.50 -2.00 3,169 17,269 +936
Jul00 000215 318.50 320.75 317.50 318.25 -2.25 3,958 18,915 +1,387
Sep00 000215 326.00 328.00 325.75 326.00 -1.50 38 1,449 -3
Dec00 000215 336.50 339.50 336.50 337.75 -1.75 119 3,567 +64
Total Volume and Open Interest 14,714 67,953 +605
Wheat(MGE)
Mar00 000215 323.00 325.50 322.50 324.00 unch 2,262 11,492 +325
May00 000215 332.00 335.75 332.00 334.00 -0.25 1,226 5,914 -67
Jul00 000215 342.00 344.50 341.50 343.50 unch 406 4,415 +231
Sep00 000215 351.00 352.25 351.00 351.00 -0.50 44 1,931 +6
Dec00 000215 360.50 362.00 360.50 361.50 -0.50 67 823 +17
Total Volume and Open Interest 4,005 24,681 +512
Oats(CBOT)
Mar00 000215 108.50 109.25 108.00 108.75 -0.50 680 4,093 -243
May00 000215 114.75 115.75 114.25 115.25 -0.75 741 5,675 +124
Jul00 000215 114.00 114.50 113.75 114.00 -0.75 353 4,530 +146
Sep00 000215 118.75 118.75 118.75 118.75 -0.25 13 890 +13
Total Volume and Open Interest 1,791 17,594 +20
Rough Rice(CBOT)
Mar00 000215 5.57 5.60 5.44 5.53 -0.11 75 2,370 -32
May00 000215 5.83 5.87 5.73 5.82 -0.09 74 2,933 -22
Jul00 000215 6.09 6.10 5.96 6.05 -0.11 7 847 -48
Sep00 000215 6.69 6.69 6.69 6.69 unch 1 209 +0
Total Volume and Open Interest 172 6,655 -92
Live Cattle(CME)
Feb00 000215 69.550 69.850 69.350 69.475 +0.025 2,813 11,706 -1,540
Apr00 000215 70.675 70.925 70.450 70.625 unch 11,687 55,086 -1,976
Jun00 000215 68.975 69.250 68.400 68.650 -0.300 2,202 28,098 +249
Aug00 000215 69.975 70.300 69.625 69.775 -0.225 1,566 14,737 -74
Oct00 000215 72.400 72.575 72.150 72.200 -0.175 258 6,968 +79
Dec00 000215 73.450 73.575 73.150 73.250 -0.200 279 3,510 +49
Total Volume and Open Interest 18,927 122,685 -3,177
Feeder Cattle(CME)
Mar00 000215 83.400 83.650 82.800 82.875 -0.350 1,108 9,140 -265
Apr00 000215 83.500 83.700 82.800 83.050 -0.250 690 5,762 +55
May00 000215 84.000 84.200 83.450 83.525 -0.225 822 6,348 -96
Aug00 000215 85.750 85.800 85.200 85.350 -0.175 203 4,516 +32
Sep00 000215 85.500 85.800 85.350 85.425 -0.150 44 1,353 +5
Oct00 000215 85.900 86.000 85.500 85.750 -0.100 45 1,146 +2
Nov00 000215 87.000 87.025 86.625 86.700 -0.150 62 886 +1
Total Volume and Open Interest 2,979 29,243 -263
Lean Hogs(CME)
Apr00 000215 57.100 57.200 56.000 56.025 -1.375 7,891 27,405 -1,481
Jun00 000215 66.300 66.450 64.900 65.075 -1.300 2,516 14,092 -871
Jul00 000215 65.000 65.150 63.800 63.950 -1.400 235 4,278 -38
Aug00 000215 63.300 63.300 62.275 62.300 -1.050 301 3,304 -26
Oct00 000215 57.750 57.800 57.050 57.500 -0.600 154 1,920 +30
Dec00 000215 55.900 55.900 55.500 55.500 -0.500 170 710 +87
Feb01 000215 55.900 55.900 55.700 55.900 -0.100 22 108 +14
Apr01 000215 54.900 54.900 54.725 54.725 -0.275 6 32 +4
Total Volume and Open Interest 12,717 56,167 -3,015
Pork Bellies(CME)
Feb00 000215 87.000 87.250 85.700 86.600 -1.650 393 758 -171
Mar00 000215 82.250 84.800 82.250 83.325 -1.925 1,183 2,476 -35
May00 000215 84.850 85.750 84.100 84.275 -1.525 405 1,970 +146
Jul00 000215 83.000 84.500 83.000 83.000 -1.650 51 478 +5
Aug00 000215 81.500 82.300 81.275 81.275 -1.025 22 139 +6
Total Volume and Open Interest 2,054 5,821 -49
Cocoa(NYBOT)
Mar00 000215 745 760 742 748 +8 13,644 5,577 -5,133
May00 000215 782 797 778 785 +10 11,294 46,582 +6,206
Jul00 000215 809 820 803 809 +7 2,340 16,938 +930
Sep00 000215 831 844 831 834 +7 425 15,136 +172
Dec00 000215 870 878 870 870 +6 589 9,311 +423
Mar01 000215 910 912 905 905 +6 345 7,624 +239
May01 000215 933 933 933 933 +6 0 3,933 -18
Total Volume and Open Interest 28,687 112,243 +2,869
Coffee "C"(NYBOT)
Mar00 000215 106.00 106.70 105.30 105.80 +0.80 7,749 13,770 -2,191
May00 000215 108.50 109.40 108.00 108.65 +0.90 6,018 24,106 +2,199
Jul00 000215 111.00 112.00 110.90 111.30 +0.95 745 4,779 +156
Sep00 000215 113.50 114.00 113.50 113.65 +0.95 381 4,553 +190
Dec00 000215 116.00 116.30 115.75 116.25 +0.95 337 3,018 +9
Mar01 000215 117.50 118.50 117.50 117.95 +0.95 247 652 +113
Total Volume and Open Interest 15,478 50,909 +476
Orange Juice(NYBOT)
Mar00 000215 86.40 87.30 85.90 86.60 +0.20 1,423 10,753 -597
May00 000215 85.50 85.80 84.35 84.50 -1.00 707 9,027 +173
Jul00 000215 85.40 85.40 84.25 84.25 -1.15 131 2,906 +2
Sep00 000215 85.20 85.20 83.80 84.25 -0.95 64 1,350 +23
Nov00 000215 85.00 85.00 84.10 84.10 -1.00 48 569 +16
Total Volume and Open Interest 2,388 25,436 -381
Sugar #11(NYBOT)
Mar00 000215 5.19 5.31 5.04 5.13 -0.08 18,132 52,405 -2,167
May00 000215 5.35 5.48 5.20 5.30 -0.10 14,873 79,367 +4,799
Jul00 000215 5.65 5.77 5.55 5.60 -0.11 2,932 35,126 +800
Oct00 000215 6.03 6.15 5.98 6.02 -0.05 2,011 17,370 +504
Mar01 000215 6.27 6.39 6.27 6.29 -0.04 1,177 10,865 +685
Total Volume and Open Interest 39,657 196,919 +4,799
London Cocoa(LCE)
Mar00 000215 526 533 525 532 +4 2,823 27,863 -4,603
May00 000215 561 571 560 568 +5 1,247 39,823 +351
Jul00 000215 570 577 569 576 +4 2,410 32,022 +1,435
Sep00 000215 590 594 590 594 +5 396 25,515 -199
Dec00 000215 612 618 612 617 +5 665 23,405 +330
Mar01 000215 634 641 633 640 +5 694 12,880 +374
May01 000215 655 655 655 655 +4 166 8,728 +32
Total Volume and Open Interest 8,563 176,981 -2,192
London Coffee(LCE)
Mar00 000215 1066.00 1070.00 1060.00 1064.00 -7.00 1,917 29,649 -342
May00 000215 1062.00 1063.00 1050.00 1054.00 -15.00 2,593 20,268 +4
Jul00 000215 1078.00 1078.00 1066.00 1068.00 -16.00 1,223 9,625 +533
Sep00 000215 1100.00 1100.00 1079.00 1082.00 -17.00 367 2,767 -41
Nov00 000215 1110.00 1112.00 1100.00 1101.00 -16.00 37 1,469 +8
Jan01 000215 1135.00 1135.00 1119.00 1119.00 -18.00 24 314 +18
Total Volume and Open Interest 6,186 64,120 +205
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000215 168.20 168.70 166.90 167.80 -1.00 2,255 22,127 +283
Aug00 000215 172.00 173.50 171.70 172.90 -0.40 342 11,502 -53
Oct00 000215 178.00 179.90 178.00 178.90 +0.10 0 4,488 +0
Dec00 000215 180.40 180.40 180.40 180.40 +0.10 0 94 +0
Total Volume and Open Interest 6,288 38,372 -2,860
Cotton(NYBOT)
Mar00 000215 57.00 57.00 55.71 55.74 -1.52 8,641 20,664 -2,362
May00 000215 59.05 59.10 57.75 57.85 -1.51 9,187 28,587 +2,852
Jul00 000215 60.25 60.30 59.01 59.17 -1.35 2,189 12,386 +575
Oct00 000215 60.50 60.90 60.45 60.45 -0.98 21 633 +3
Dec00 000215 61.50 61.50 60.80 60.89 -0.83 1,351 8,005 +300
Mar01 000215 61.85 61.85 61.85 61.85 -0.75 45 397 +2
Total Volume and Open Interest 21,454 70,864 +1,390
Lumber(CME)
Mar00 000215 349.0 349.5 344.5 345.2 -6.6 572 1,966 -40
May00 000215 342.0 342.5 338.5 340.5 -4.1 142 932 +23
Jul00 000215 340.6 341.8 339.7 340.1 -3.3 27 391 +6
Sep00 000215 337.6 338.8 336.0 338.8 -1.0 3 101 +1
Total Volume and Open Interest 745 3,414 -11
Crude Oil(NYM)
Mar00 000215 30.20 30.45 29.80 30.06 -0.19 58,300 93,976 -2,989
Apr00 000215 29.25 29.55 29.00 29.19 -0.07 57,712 111,302 +2,186
May00 000215 28.13 28.33 27.88 28.05 -0.06 16,661 47,466 -1,136
Jun00 000215 27.20 27.42 26.95 27.14 -0.10 7,173 50,686 -710
Jul00 000215 26.49 26.60 26.15 26.37 -0.14 2,115 33,371 +702
Aug00 000215 25.76 25.85 25.44 25.70 -0.16 699 21,633 +41
Sep00 000215 25.20 25.30 25.00 25.11 -0.19 1,003 17,090 +362
Oct00 000215 24.68 24.73 24.56 24.56 -0.22 508 17,934 +314
Nov00 000215 24.20 24.20 24.09 24.09 -0.23 192 13,566 +146
Dec00 000215 23.78 23.85 23.52 23.65 -0.24 3,437 37,105 -761
Total Volume and Open Interest 150,069 539,116 -1,035
Heating Oil(NYM)
Mar00 000215 75.80 75.90 74.50 75.20 -0.50 15,021 34,015 -1,539
Apr00 000215 73.10 73.40 72.15 72.82 -0.24 4,521 29,156 +902
May00 000215 69.90 70.25 69.40 70.02 +0.11 23,620 137,321 +155
Jun00 000215 67.70 68.20 67.30 67.92 +0.21 23,620 137,321 +155
Jul00 000215 66.10 66.50 65.85 66.42 +0.31 110 12,240 +4
Aug00 000215 65.30 65.70 65.00 65.52 +0.36 281 5,316 +108
Sep00 000215 65.10 65.72 65.10 65.72 +0.41 193 5,335 +40
Oct00 000215 65.60 65.92 65.50 65.92 +0.41 245 2,630 +158
Nov00 000215 65.75 66.12 65.70 66.12 +0.41 18 1,773 -1
Dec00 000215 65.95 66.32 65.95 66.32 +0.41 713 12,436 +17
Total Volume and Open Interest 23,620 137,321 +155
Unleaded Gas(NYM)
Mar00 000215 83.30 84.60 83.10 83.76 +0.35 11,348 37,777 +245
Apr00 000215 87.25 88.50 87.05 87.45 -0.15 6,810 27,193 +854
May00 000215 84.40 85.35 84.25 84.50 +0.03 3,972 15,717 +791
Jun00 000215 81.70 82.55 81.25 81.60 -0.12 2,081 9,359 +1,017
Jul00 000215 79.05 79.40 78.50 78.70 -0.22 1,070 5,766 +233
Aug00 000215 75.85 76.90 75.85 75.85 -0.32 531 4,311 +132
Sep00 000215 73.10 74.10 73.10 73.15 -0.37 539 6,933 +44
Oct00 000215 69.40 69.40 69.40 69.40 -0.37 420 996 +205
Total Volume and Open Interest 26,812 108,772 +3,558
Natural Gas(NYM)
Mar00 000215 2.560 2.625 2.545 2.618 +0.077 22,225 40,954 -71
Apr00 000215 2.570 2.630 2.560 2.628 +0.074 8,640 29,566 -4
May00 000215 2.570 2.640 2.570 2.630 +0.070 2,508 19,520 -164
Jun00 000215 2.590 2.643 2.585 2.643 +0.066 2,517 18,736 +242
Jul00 000215 2.610 2.660 2.610 2.656 +0.061 1,064 16,107 +347
Aug00 000215 2.630 2.669 2.630 2.669 +0.057 640 12,844 -79
Sep00 000215 2.630 2.675 2.630 2.674 +0.052 772 14,683 +2
Oct00 000215 2.670 2.710 2.670 2.705 +0.048 1,210 11,204 -147
Total Volume and Open Interest 44,828 264,614 +1,975
Brent Crude Oil(IPE)
Apr00 000215 27.20 27.48 26.98 27.13 unch 43,662 89,521 -108
May00 000215 26.10 26.35 25.98 26.15 +0.15 7,846 33,343 +3,642
Jun00 000215 25.26 25.49 25.21 25.25 +0.06 2,587 23,525 -119
Jul00 000215 24.62 24.75 24.55 24.59 +0.04 712 17,969 +70
Aug00 000215 24.11 24.20 24.04 24.04 +0.01 428 6,639 +93
Sep00 000215 23.69 23.69 23.63 23.63 +0.01 182 5,752 +7
Oct00 000215 23.27 23.29 23.23 23.23 +0.02 575 6,813 -25
Nov00 000215 22.88 22.90 22.83 22.83 +0.01 25 5,315 +12
Total Volume and Open Interest 70,198 264,050 -1,904
Gas Oil(IPE)
Mar00 000215 222.25 224.00 218.50 219.75 -0.25 8,091 36,348 -1,396
Apr00 000215 217.50 219.00 214.50 216.00 +0.75 3,123 18,093 +436
May00 000215 212.25 213.00 210.00 211.00 +1.00 1,066 7,989 -418
Jun00 000215 206.75 207.75 205.25 206.25 +1.25 1,268 11,987 -368
Jul00 000215 203.75 204.00 202.75 202.75 +1.00 184 8,152 +10
Aug00 000215 201.00 201.00 201.00 201.00 +0.75 0 4,088 +0
Sep00 000215 199.75 199.75 199.75 199.75 +1.00 100 2,574 +0
Oct00 000215 198.50 198.50 198.50 198.50 +0.75 0 1,483 +0
Total Volume and Open Interest 14,108 107,675 -1,736
US Dollar Index(NYBOT)
Mar00 000215 104.76 104.95 104.20 104.61 -0.02 389 6,161 -4
Jun00 000215 104.50 104.56 104.07 104.23 -0.02 6 2,094 +3
Sep00 000215 103.85 103.85 103.85 103.85 -0.02 0 1 +0
Total Volume and Open Interest 395 8,255 -1
Australian Dollar(IMM)
Mar00 000215 62.68 63.15 62.45 62.91 +0.17 2,008 31,961 +131
Jun00 000215 62.70 63.15 62.60 62.96 +0.17 7 154 +3
Sep00 000215 63.01 63.01 63.01 63.01 +0.17 0 1 +0
Total Volume and Open Interest 2,015 32,135 +134
British Pound(IMM)
Mar00 000215 158.76 159.82 158.72 159.52 +0.74 5,099 46,934 +201
Jun00 000215 159.12 159.80 158.70 159.48 +0.74 34 226 +8
Sep00 000215 159.54 159.80 159.54 159.54 +0.74 0 2 +0
Total Volume and Open Interest 5,133 47,292 +209
Canadian Dollar(IMM)
Mar00 000215 68.65 68.73 68.55 68.69 +0.03 11,743 56,246 -358
Jun00 000215 68.80 68.90 68.70 68.86 +0.03 940 6,661 +272
Sep00 000215 68.82 69.00 68.82 69.00 +0.03 116 1,699 +49
Dec00 000215 69.00 69.12 68.90 69.12 +0.03 65 1,345 -12
Total Volume and Open Interest 12,887 66,791 -40
Japanese Yen(IMM)
Mar00 000215 92.25 92.59 91.99 92.04 -0.29 12,221 123,661 +906
Jun00 000215 93.75 93.99 93.57 93.57 -0.29 151 3,725 -18
Sep00 000215 95.09 95.09 95.09 95.09 -0.29 0 580 +0
Total Volume and Open Interest 12,372 128,119 +888
Swiss Franc(IMM)
Mar00 000215 61.00 61.60 60.97 61.25 +0.05 13,547 71,344 +820
Jun00 000215 61.68 62.30 61.65 61.87 +0.02 75 494 -10
Sep00 000215 62.45 62.75 62.45 62.45 unch 1 38 +0
Total Volume and Open Interest 13,623 71,877 +810
EuroFX(IMM)
Mar00 000215 97.91 98.79 97.90 98.31 -0.01 16,538 64,749 -1,648
Jun00 000215 98.77 99.48 98.62 99.00 -0.01 78 704 +71
Sep00 000215 99.65 100.00 99.36 99.65 -0.01 1 115 +0
Total Volume and Open Interest 16,617 65,593 -1,577
Mexican Peso(IMM)
Mar00 000215 10560.0 10590.0 10543.0 10588.0 +45.0 5,560 17,190 -308
Jun00 000215 10250.0 10265.0 10230.0 10265.0 +32.0 190 3,001 -40
Total Volume and Open Interest 5,850 21,310 -248
30-Year T-Bonds(CBOT)
Mar00 000215 94~06 94~06 93~16 93~24 -0~12 180,935 526,598 +8,711
Jun00 000215 93~14 93~15 93~01 93~09 -0~13 10,379 90,214 +3,483
Sep00 000215 92~30 92~31 92~26 92~31 -0~13 22 614 +2
Total Volume and Open Interest 191,386 617,810 +12,246
Municipal Bonds(CBOT)
Mar00 000215 92~10 92~15 92~07 92~13 -0~04 744 21,683 -43
Jun00 000215 91~21 91~21 91~16 91~17 -0~04 0 1,348 +0
Total Volume and Open Interest 744 23,031 -43
10-Year T-Notes(CBOT)
Mar00 000215 94~315 95~005 94~230 94~255 -0~065 124,811 567,423 -1,640
Jun00 000215 94~145 94~195 94~110 94~130 -0~060 22,375 99,501 +9,342
Total Volume and Open Interest 147,186 666,924 +7,702
5-Year T-Notes(CBOT)
Mar00 000215 97~040 97~075 97~005 97~020 -0~055 70,751 433,684 -11,067
Jun00 000215 96~210 96~245 96~180 96~190 -0~060 14,290 63,282 +8,714
Total Volume and Open Interest 85,041 496,966 -2,353
2 Year T-Notes(CBOT)
Mar00 000215 98~085 98~091 98~080 98~086 -0~006 2,533 40,670 +134
Jun00 000215 98~063 98~063 98~061 98~061 -0~005 583 2,706 +338
Total Volume and Open Interest 3,116 43,376 +472
3-Mth T-Bills(IMM)
Mar00 000215 94.31 94.31 94.30 94.30 -0.04 35 2,476 -6
Total Volume and Open Interest 35 2,479 -6
Eurodollars(IMM)
Mar00 000215 93.755 93.768 93.755 93.765 -0.003 43,074 558,992 +11,182
Jun00 000215 93.370 93.385 93.355 93.365 -0.015 44,649 472,695 -1,852
Sep00 000215 93.070 93.085 93.055 93.070 -0.010 64,197 442,831 +6,526
Dec00 000215 92.835 92.855 92.815 92.825 -0.025 32,576 336,663 +79
Mar01 000215 92.720 92.745 92.700 92.715 -0.025 24,439 268,372 +3,341
Jun01 000215 92.615 92.625 92.590 92.600 -0.030 13,801 184,493 +1,339
Sep01 000215 92.545 92.560 92.530 92.535 -0.035 12,169 152,458 +1,865
Dec01 000215 92.470 92.480 92.440 92.450 -0.040 6,441 118,963 +613
Mar02 000215 92.515 92.520 92.485 92.490 -0.045 4,234 111,349 +1,130
Jun02 000215 92.515 92.520 92.480 92.485 -0.050 3,769 82,573 +1,111
Sep02 000215 92.515 92.515 92.475 92.485 -0.050 4,730 74,569 +1,591
Dec02 000215 92.465 92.465 92.425 92.430 -0.055 2,798 69,245 +745
Total Volume and Open Interest 276,683 3,301,658 +31,676
3-Mth Euro-Yen(IMM)
Mar00 000215 99.88 99.88 99.87 99.87 unch 598 23,781 +515
Jun00 000215 99.82 99.82 99.82 99.82 unch 71 17,233 -340
Sep00 000215 99.70 99.70 99.69 99.70 +0.01 284 11,335 +18
Dec00 000215 99.54 99.54 99.54 99.54 unch 46 7,150 +51
Mar01 000215 99.41 99.41 99.41 99.41 +0.01 231 14,520 -100
Jun01 000215 99.28 99.28 99.28 99.28 unch 8 4,500 -3
Sep01 000215 99.11 99.11 99.11 99.11 unch 9 8,749 +52
Dec01 000215 98.93 98.93 98.93 98.93 unch 50 847 +50
Mar02 000215 98.80 98.80 98.80 98.80 unch 0 979 +0
Jun02 000215 98.64 98.64 98.64 98.64 unch 0 49 +0
Total Volume and Open Interest 1,297 89,143 +243
3-Mth Euro-Yen(SIMEX)
Mar00 000215 99.87 99.88 99.87 99.88 +0.01 1,827 119,927 +219
Jun00 000215 99.82 99.83 99.82 99.82 unch 1,768 94,432 -1,497
Sep00 000215 99.69 99.71 99.69 99.70 +0.01 5,346 73,912 +305
Dec00 000215 99.54 99.56 99.53 99.54 unch 3,078 51,073 -1,276
Mar01 000215 99.41 99.43 99.40 99.41 unch 1,313 59,484 -395
Jun01 000215 99.28 99.29 99.27 99.28 unch 1,262 48,737 +12
Sep01 000215 99.11 99.12 99.11 99.11 -0.01 515 44,173 -165
Dec01 000215 98.94 98.94 98.93 98.93 -0.01 344 5,379 -105
Total Volume and Open Interest 15,653 502,575 -2,902
German Euro-Bund(EUREX)
Mar00 000215 103.33 103.33 102.83 103.03 -0.27 395,870 647,755 +8,945
Jun00 000215 102.40 102.47 102.06 102.21 -0.27 4,056 46,579 +721
Sep00 000215 101.53 101.53 101.53 101.53 -0.27 0 1,522 -221
Total Volume and Open Interest 399,926 695,856 +9,445
German Euro-Bobl(EUREX)
Mar00 000215 103.05 103.05 102.82 102.90 -0.12 171,332 403,398 -15,126
Jun00 000215 102.24 102.24 102.13 102.18 -0.11 6,851 33,873 +126
Sep00 000215 101.70 101.70 101.70 101.70 -0.12 0 275 +0
Total Volume and Open Interest 178,183 437,546 -15,000
Long Gilt(LIFFE)
Mar00 000215 110~27 110~28 110~13 110~23 -0~04 12,383 66,665 -1,429
Jun00 000215 110~09 110~17 110~09 110~17 -0~05 0 302 +0
Total Volume and Open Interest 13,020 66,967 -1,429
3-Mth Short Sterling(LIFFE)
Mar00 000215 93.71 93.72 93.68 93.70 -0.02 17,775 181,497 +2,399
Jun00 000215 93.45 93.46 93.41 93.44 -0.03 30,138 181,613 +3,257
Sep00 000215 93.29 93.29 93.22 93.25 -0.05 40,164 134,912 +5,900
Total Volume and Open Interest 135,483 819,070 +18,993
3-Mth Euribor(LIFFE)
Mar00 000215 96.360 96.365 96.350 96.365 +0.005 32,577 370,616 +11,302
Jun00 000215 95.965 95.970 95.945 95.955 -0.005 30,879 265,887 +953
Sep00 000215 95.675 95.680 95.645 95.655 -0.015 26,387 231,621 -863
Total Volume and Open Interest 144,528 1,359,336 +13,507
3-Mth Aus T-Bills(SFE)
Mar00 000215 94.07 94.07 94.04 94.06 unch 5,252 0 +0
Jun00 000215 93.64 93.64 93.59 93.62 unch 10,031 0 +0
Sep00 000215 93.26 93.27 93.24 93.26 +0.02 1,871 0 +0
Dec00 000215 92.98 93.01 92.98 93.00 +0.03 610 0 +0
Mar01 000215 92.82 92.84 92.82 92.84 +0.04 339 0 +0
Jun01 000215 92.69 92.71 92.68 92.71 +0.05 129 0 +0
Sep01 000215 92.55 92.58 92.55 92.58 +0.06 53 0 +0
Dec01 000215 92.42 92.46 92.42 92.46 +0.06 112 0 +0
Mar02 000215 92.33 92.35 92.31 92.35 +0.06 91 0 +0
Jun02 000215 92.25 92.25 92.24 92.24 +0.03 25 0 +0
Total Volume and Open Interest 18,543 596,498 +10,363
10-Year Aus T-Bonds(SFE)
Mar00 000215 92.91 92.95 92.89 92.92 +0.01 3,298 0 +0
Jun00 000215 92.88 92.88 92.88 92.82 +0.01      
Total Volume and Open Interest 3,298 241,336 -8,833
3-Year Aus T-Bonds(SFE)
Mar00 000215 93.20 93.23 93.18 93.22 +0.04 9,247 0 +0
Jun00 000215 92.97 92.97 92.97 92.97 +0.04 150 0 +0
Total Volume and Open Interest 9,397 472,597 +12,950
Gold(CMX)
Feb00 000215 307.5 307.5 301.5 301.7 -6.8 22 88 -47
Apr00 000215 309.2 309.3 303.8 304.1 -6.9 26,794 73,973 -2,659
Jun00 000215 312.5 312.5 306.2 306.6 -6.9 1,816 23,800 +726
Aug00 000215 309.2 309.2 309.2 309.2 -6.8 124 11,912 -4
Oct00 000215 311.8 311.8 311.8 311.8 -6.8 15 4,118 +0
Dec00 000215 319.5 319.5 314.5 314.5 -6.7 79 17,261 -34
Total Volume and Open Interest 28,909 157,193 -1,991
Silver(CMX)
Mar00 000215 527.0 530.0 525.0 525.8 -1.2 12,518 50,232 -1,579
May00 000215 530.0 532.0 527.5 528.2 -1.0 2,022 16,765 +292
Jul00 000215 531.0 534.5 530.2 530.2 -0.8 354 5,660 -35
Sep00 000215 531.8 531.8 531.8 531.8 -0.8 78 1,507 +43
Dec00 000215 532.0 539.0 532.0 532.6 -0.8 31 5,274 +13
Total Volume and Open Interest 15,004 83,122 -1,266
Platinum(NYM)
Apr00 000215 516.0 537.5 512.0 527.9 +10.7 1,679 10,403 +345
Jul00 000215 505.0 522.0 505.0 517.9 +10.7 39 935 +15
Oct00 000215 510.0 510.0 505.9 505.9 +10.7 2 34 -1
Jan01 000215 498.9 498.9 498.9 498.9 +10.7 2 10 +0
Total Volume and Open Interest 1,722 11,383 +359
Palladium(NYME)
Mar00 000215 645.00 655.00 640.00 655.00 +49.50 257 2,068 -159
Jun00 000215 625.00 655.00 625.00 652.35 +49.35 84 1,125 +2
Sep00 000215 646.35 646.35 646.35 646.35 +49.35 0 3 +0
Total Volume and Open Interest 341 3,196 -157
Copper(CMX)
Mar00 000215 84.40 84.60 82.10 82.70 -1.70 3,111 36,940 +53
May00 000215 85.50 85.60 83.10 83.75 -1.70 1,103 13,994 +133
Jul00 000215 86.50 86.50 84.30 84.65 -1.70 384 5,651 +85
Sep00 000215 87.10 87.10 85.10 85.30 -1.60 22 4,264 +10
Dec00 000215 87.85 87.85 85.70 86.10 -1.45 13 4,111 +12
Total Volume and Open Interest 4,794 74,420 +284
DJIA Index(CBOT)
Mar00 000215 10582 10820 10531 10780 +198 12,545 13,301 -495
Jun00 000215 10695 10950 10665 10910 +199 153 742 -83
Sep00 000215 11046 11046 11046 11046 +200 208 347 +0
Dec00 000215 11196 11196 11196 11196 +202 133 693 +105
Total Volume and Open Interest 13,039 15,083 -473
S & P 500(CME)
Mar00 000215 1395.80 1414.50 1381.00 1410.00 +11.30 78,820 350,374 +1,690
Jun00 000215 1414.00 1432.50 1398.50 1428.60 +11.50 905 11,592 +306
Sep00 000215 1446.30 1452.50 1421.50 1448.20 +11.70 23 2,685 -3
Dec00 000215 1471.00 1473.50 1442.50 1469.20 +11.70 0 2,725 +0
Total Volume and Open Interest 79,767 367,655 +1,995
S & P 500 E-Mini(Globex)
Mar00 000215 1399.00 1414.75 1381.00 1410.00 +11.25 66,869 24,572 +296
Jun00 000215 1417.50 1431.00 1401.00 1428.50 +11.50 32 28 -10
Total Volume and Open Interest 66,901 24,600 +286
NASDAQ 100(CME)
Mar00 000215 3990.00 4048.00 3860.00 4036.50 +33.00 13,846 31,392 -838
Jun00 000215 4093.00 4095.00 3978.00 4093.00 +33.00 0 424 +0
Sep00 000215 4149.50 4151.50 4034.50 4149.50 +33.00 0 8 +0
Total Volume and Open Interest 13,846 31,824 -838
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000215 3999.5 4050.0 3861.0 4036.5 +33.0 18,078 9,456 -229
Jun00 000215 4100.0 4100.0 3947.5 4093.0 +33.0 80 38 -80
Total Volume and Open Interest 18,158 9,494 -309
NYSE Composite(NYBOT)
Mar00 000215 607.75 615.25 605.50 613.35 +4.65 690 1,736 +113
Jun00 000215 621.00 621.05 621.00 621.05 +4.65 0 1,709 +0
Sep00 000215 628.75 628.75 628.75 628.75 +4.65 0 250 +250
Total Volume and Open Interest 0 3,800 +0
S & P Midcap 400(CME)
Mar00 000215 445.50 449.00 439.10 448.75 +2.75 1,751 13,178 -61
Jun00 000215 454.45 454.45 454.45 454.45 +2.75      
Sep00 000215 456.55 456.55 456.55 456.55 +2.75      
Total Volume and Open Interest 1,751 13,178 -61
Russell 2000(CME)
Mar00 000215 544.50 546.00 534.60 545.75 +2.45 1,538 13,300 -11
Jun00 000215 552.25 552.25 552.25 552.25 +2.45 0 2 +0
Sep00 000215 556.25 556.25 556.25 556.25 +2.45      
Total Volume and Open Interest 1,538 13,302 -11
Value Line(KCBT)
Mar00 000215 986.00 1002.00 984.00 998.00 +8.50 77 296 +3
Total Volume and Open Interest 77 296 +3
Nikkei 225(CME)
Mar00 000215 19400 19475 19260 19430 -235 631 16,830 -70
Jun00 000215 19310 19480 19310 19400 -235 0 74 +0
Total Volume and Open Interest 631 16,904 -70
Nikkei 225(SIMEX)
Mar00 000215 19670 19695 19340 19400 -270 14,045 109,217 +109,217
Jun00 000215 19630 19630 19345 19345 -270 4 3,338 +3,338
Sep00 000215 19345 19345 19345 19345 -270 0 8,678 +8,678
Total Volume and Open Interest 15,079 128,501 +1,534
CAC 40(MATIF)
Feb00 000215 6292.0 6348.0 6055.0 6152.0 -119.5 31,756 111,327 -593
Mar00 000215 6303.0 6362.0 6093.0 6165.0 -111.0 2,738 56,058 -529
Apr00 000215 6140.0 6140.0 6140.0 6140.0 -174.5      
Total Volume and Open Interest 34,494 220,811 -1,122
DAX Index(EUREX)
Mar00 000215 7659.0 7706.5 7430.0 7436.5 -211.5 37,384 186,157 +7,144
Jun00 000215 7727.0 7761.0 7484.5 7491.0 -212.0 1,768 38,808 +2,729
Sep00 000215 7751.0 7751.0 7570.5 7570.5 -207.5 0 1,344 +2
Total Volume and Open Interest 39,152 226,309 +9,875
FT-SE 100(LIFFE)
Mar00 000215 6090.00 6156.00 5965.00 6010.00 -25.00 33,783 231,081 -545
Jun00 000215 6180.00 6215.50 6035.00 6059.00 -34.50 160 2,357 +51
Sep00 000215 6119.00 6119.00 6119.00 6119.00 -46.00 22 1,124 +0
Total Volume and Open Interest 36,651 234,562 -494
SPI 200(SFE)
Mar00 000215 3147.0 3168.0 3144.0 3155.0 +16.0 10,781 0 +0
Jun00 000215 3181.0 3181.0 3169.0 3171.0 +16.0 409 0 +0
Sep00 000215 3186.0 3186.0 3186.0 3186.0 +16.0      
Total Volume and Open Interest 11,268 228,506 +9,067
GSCI(CME)
Mar00 000215 212.70 214.30 212.40 213.30 +0.50 1,650 32,037 +270
Apr00 000215 210.00 210.70 209.40 210.00 +0.60 101 617 +100
May00 000215 207.20 207.30 206.80 207.20 +0.30 0 5 +0
Total Volume and Open Interest 2,657 39,793 -457
Bridge CRB Index(NYBOT)
Apr00 000215 213.30 214.00 212.65 212.90 -0.05 220 1,872 +21
Jun00 000215 214.50 214.70 214.50 214.70 -0.05 67 1,109 +2
Aug00 000215 215.80 216.00 215.80 216.00 -0.05 0 546 +0
Total Volume and Open Interest 287 3,527 +23
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