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 16, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000216 510.50 512.50 503.25 507.50 -1.25 28,936 62,437 +30
May00 000216 520.00 521.50 513.00 517.00 -0.75 8,890 50,412 +461
Jul00 000216 528.50 530.00 521.50 526.00 -0.75 5,548 35,306 +184
Aug00 000216 529.50 529.50 524.00 527.25 -0.50 251 6,020 +63
Sep00 000216 531.00 532.50 525.50 528.25 -1.25 60 3,312 +0
Nov00 000216 537.00 538.00 531.00 535.25 -0.25 1,403 19,697 +157
Jan01 000216 544.00 545.00 538.50 542.00 -0.50 92 319 +47
Total Volume and Open Interest 45,203 177,860 +962
Soybean Meal(CBOT)
Mar00 000216 166.40 167.20 163.50 164.90 -1.40 15,001 41,419 -3,721
May00 000216 169.50 170.20 166.70 167.80 -1.30 11,716 39,273 +1,880
Jul00 000216 171.50 172.00 169.00 170.00 -0.80 4,377 21,278 +59
Aug00 000216 172.50 172.50 169.50 170.50 -0.90 160 6,389 +23
Sep00 000216 173.00 173.50 170.00 171.10 -0.90 82 4,963 +17
Oct00 000216 173.50 173.50 170.20 170.70 -1.30 93 3,341 +6
Dec00 000216 175.50 175.50 172.40 173.40 -1.10 367 9,520 +37
Jan01 000216 177.00 177.00 174.00 174.60 -0.90 39 345 +27
Total Volume and Open Interest 31,835 126,829 -1,672
Soybean Oil(CBOT)
Mar00 000216 15.50 15.65 15.48 15.63 +0.16 8,792 34,142 -993
May00 000216 15.80 15.96 15.80 15.92 +0.13 10,186 42,352 +1,527
Jul00 000216 16.13 16.26 16.12 16.24 +0.13 2,395 23,982 +399
Aug00 000216 16.25 16.38 16.25 16.38 +0.11 135 5,833 +35
Sep00 000216 16.47 16.50 16.45 16.50 +0.08 198 4,702 +141
Oct00 000216 16.60 16.68 16.60 16.66 +0.05 204 4,366 +122
Dec00 000216 16.95 17.03 16.92 16.99 +0.10 627 13,522 +178
Jan01 000216 17.30 17.34 17.30 17.34 +0.09 32 3,575 +0
Total Volume and Open Interest 22,607 136,808 +1,445
Canola(WCE)
Mar00 000216 253.0 253.3 251.7 252.7 +2.0 3,993 21,501 +707
May00 000216 259.0 259.0 257.4 258.6 +0.6 4,938 24,200 +587
Jul00 000216 264.0 264.0 263.0 263.6 +0.9 1,628 13,180 +57
Aug00 000216 265.5 265.8 265.5 265.8 +0.8 0 1,822 +0
Sep00 000216 268.7 268.7 268.7 268.7 -0.8 0 813 +0
Total Volume and Open Interest 10,568 67,541 +1,353
Corn(CBOT)
Mar00 000216 222.75 223.75 221.25 223.00 +0.75 31,013 149,218 -1,619
May00 000216 231.50 232.25 229.50 231.25 +0.25 10,464 127,831 +3,033
Jul00 000216 239.00 240.00 237.25 239.00 +0.50 9,638 100,482 +1,210
Sep00 000216 245.50 246.00 244.00 245.75 +1.25 1,267 30,011 +266
Nov00 000216 250.00 251.50 249.75 251.50 +1.25 2 871 +0
Dec00 000216 253.75 255.00 252.00 254.25 +1.00 4,996 67,730 +573
Total Volume and Open Interest 57,871 488,190 +3,628
Wheat(CBOT)
Mar00 000216 266.50 268.00 263.25 265.25 -0.75 16,493 56,032 -126
May00 000216 278.75 279.75 275.00 277.25 -0.50 6,462 43,525 +2,747
Jul00 000216 289.00 290.75 285.75 288.00 -0.50 4,560 29,626 -108
Sep00 000216 300.00 300.25 295.50 298.00 -0.25 207 4,115 -2
Dec00 000216 313.50 314.50 309.75 312.50 unch 193 10,341 +89
Total Volume and Open Interest 27,919 143,832 +2,599
Wheat(KCBT)
Mar00 000216 296.50 298.00 294.00 295.75 -0.75 6,762 22,300 -4,450
May00 000216 308.00 309.00 305.00 307.00 -0.50 4,262 19,671 +2,402
Jul00 000216 318.50 320.00 316.00 317.75 -0.50 2,383 19,786 +871
Sep00 000216 326.50 327.50 324.00 326.50 +0.50 255 1,587 +138
Dec00 000216 337.75 338.50 335.00 337.50 -0.25 625 3,817 +250
Total Volume and Open Interest 14,288 67,165 -788
Wheat(MGE)
Mar00 000216 324.50 326.00 322.50 323.50 -0.50 1,892 10,872 -620
May00 000216 334.75 335.50 332.50 333.50 -0.50 1,320 6,092 +178
Jul00 000216 344.00 344.25 342.00 342.50 -1.00 343 4,422 +7
Sep00 000216 351.00 352.50 349.50 350.50 -0.50 64 1,933 +2
Dec00 000216 362.00 362.00 360.50 360.75 -0.75 84 840 +17
Total Volume and Open Interest 3,714 24,276 -405
Oats(CBOT)
Mar00 000216 108.75 109.25 108.00 108.50 -0.25 1,314 3,432 -661
May00 000216 115.50 115.75 114.50 115.00 -0.25 456 5,723 +48
Jul00 000216 114.25 114.50 113.25 113.50 -0.50 1,090 5,067 +537
Sep00 000216 119.00 119.00 118.25 118.25 -0.50 0 890 +0
Total Volume and Open Interest 2,915 17,511 -83
Rough Rice(CBOT)
Mar00 000216 5.48 5.52 5.42 5.43 -0.11 704 2,005 -365
May00 000216 5.77 5.78 5.70 5.72 -0.11 361 3,043 +110
Jul00 000216 6.03 6.05 5.95 5.95 -0.10 170 886 +39
Sep00 000216 6.67 6.69 6.67 6.69 unch 1 210 +1
Total Volume and Open Interest 1,323 6,498 -157
Live Cattle(CME)
Feb00 000216 69.550 69.650 69.200 69.425 -0.050 2,151 10,886 -820
Apr00 000216 70.600 70.950 70.600 70.875 +0.250 7,342 53,438 -1,648
Jun00 000216 68.650 68.800 68.575 68.725 +0.075 4,006 28,757 +659
Aug00 000216 69.775 69.875 69.650 69.775 unch 1,527 15,089 +352
Oct00 000216 72.175 72.300 72.075 72.225 +0.025 413 7,061 +93
Dec00 000216 73.150 73.275 73.075 73.250 unch 223 3,586 +76
Total Volume and Open Interest 15,760 121,429 -1,256
Feeder Cattle(CME)
Mar00 000216 82.750 83.100 82.675 83.025 +0.150 1,629 8,492 -648
Apr00 000216 83.050 83.375 82.875 83.300 +0.250 728 5,850 +88
May00 000216 83.500 84.000 83.500 83.950 +0.425 642 6,385 +37
Aug00 000216 85.350 85.750 85.300 85.750 +0.400 268 4,597 +81
Sep00 000216 85.550 85.800 85.400 85.800 +0.375 68 1,340 -13
Oct00 000216 85.850 86.025 85.750 85.800 +0.050 18 1,145 -1
Nov00 000216 86.850 86.900 86.850 86.900 +0.200 44 894 +8
Total Volume and Open Interest 3,407 28,803 -440
Lean Hogs(CME)
Apr00 000216 56.600 57.725 56.600 57.350 +1.325 9,889 24,248 -3,157
Jun00 000216 66.000 66.500 65.600 66.400 +1.325 3,877 13,691 -401
Jul00 000216 64.100 65.400 64.100 65.350 +1.400 364 4,281 +3
Aug00 000216 62.500 63.500 62.425 63.300 +1.000 345 3,501 +197
Oct00 000216 57.400 58.200 57.250 58.200 +0.700 134 1,971 +51
Dec00 000216 55.500 56.100 55.475 56.100 +0.600 109 770 +60
Feb01 000216 55.900 56.100 55.900 55.900 unch 11 117 +9
Apr01 000216 54.850 54.850 54.850 54.850 +0.125 6 38 +6
Total Volume and Open Interest 14,777 52,904 -3,263
Pork Bellies(CME)
Feb00 000216 88.500 89.600 87.600 89.600 +3.000 225 694 -64
Mar00 000216 85.250 86.325 85.050 86.325 +3.000 1,497 2,643 +167
May00 000216 85.500 87.275 85.500 87.275 +3.000 930 2,408 +438
Jul00 000216 83.850 85.800 83.850 85.750 +2.750 81 483 +5
Aug00 000216 82.600 83.800 82.500 83.725 +2.450 34 149 +10
Total Volume and Open Interest 2,767 6,377 +556
Cocoa(NYBOT)
Mar00 000216 760 770 751 764 +16 1,547 4,985 -592
May00 000216 792 805 786 800 +15 4,174 46,641 +59
Jul00 000216 818 828 812 825 +16 1,236 17,492 +554
Sep00 000216 844 849 839 849 +15 216 15,148 +12
Dec00 000216 880 884 876 884 +14 523 8,814 -497
Mar01 000216 916 919 914 919 +14 141 7,691 +67
May01 000216 944 947 940 947 +14 0 3,933 +0
Total Volume and Open Interest 8,337 112,346 +103
Coffee "C"(NYBOT)
Mar00 000216 105.50 107.00 104.90 104.95 -0.85 6,638 12,141 -1,629
May00 000216 108.00 109.75 107.50 107.55 -1.10 6,277 25,555 +1,449
Jul00 000216 110.90 112.30 110.00 110.25 -1.05 1,172 4,964 +185
Sep00 000216 113.25 114.75 112.60 112.60 -1.05 356 4,712 +159
Dec00 000216 116.25 116.25 115.10 115.10 -1.15 354 3,096 +78
Mar01 000216 117.00 117.00 117.00 117.00 -0.95 120 691 +39
Total Volume and Open Interest 14,917 51,190 +281
Orange Juice(NYBOT)
Mar00 000216 86.00 86.25 85.25 85.45 -1.15 2,918 9,435 -1,318
May00 000216 84.50 84.70 83.50 84.00 -0.50 1,672 9,545 +518
Jul00 000216 84.00 84.40 83.10 83.50 -0.75 72 2,903 -3
Sep00 000216 84.00 84.20 83.25 83.45 -0.80 50 1,362 +12
Nov00 000216 83.75 83.75 83.25 83.25 -0.85 15 580 +11
Total Volume and Open Interest 4,738 24,662 -774
Sugar #11(NYBOT)
Mar00 000216 5.22 5.26 4.95 4.95 -0.18 18,806 49,941 -2,464
May00 000216 5.40 5.44 5.10 5.11 -0.19 16,218 84,162 +4,795
Jul00 000216 5.72 5.75 5.45 5.47 -0.13 4,994 38,563 +3,437
Oct00 000216 6.15 6.15 5.91 5.93 -0.09 2,763 18,001 +631
Mar01 000216 6.39 6.48 6.26 6.26 -0.03 1,103 11,570 +705
Total Volume and Open Interest 44,091 204,174 +7,255
London Cocoa(LCE)
Mar00 000216 529 532 528 530 -2 2,554 26,617 -1,246
May00 000216 565 568 563 566 -2 3,528 41,033 +1,210
Jul00 000216 573 576 571 574 -2 1,820 32,350 +328
Sep00 000216 594 594 589 592 -2 161 25,521 +6
Dec00 000216 618 618 613 615 -2 566 23,439 +34
Mar01 000216 639 640 636 638 -2 1,058 13,449 +569
May01 000216 653 653 653 653 -2 0 8,728 +0
Total Volume and Open Interest 9,890 178,044 +1,063
London Coffee(LCE)
Mar00 000216 1065.00 1095.00 1060.00 1082.00 +18.00 4,031 29,163 -486
May00 000216 1054.00 1067.00 1049.00 1062.00 +8.00 4,183 21,126 +858
Jul00 000216 1065.00 1076.00 1065.00 1073.00 +5.00 657 9,695 +70
Sep00 000216 1085.00 1091.00 1080.00 1085.00 +3.00 499 2,800 +33
Nov00 000216 1110.00 1110.00 1095.00 1103.00 +2.00 156 1,510 +41
Jan01 000216 1124.00 1125.00 1113.00 1122.00 +3.00 32 346 +32
Total Volume and Open Interest 9,558 64,668 +548
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000216 168.00 169.90 166.60 166.80 -1.00 2,424 22,738 +611
Aug00 000216 173.80 174.00 171.50 172.10 -0.80 724 11,490 -12
Oct00 000216 179.40 179.40 177.80 177.80 -1.10 31 4,519 +31
Dec00 000216 179.30 179.30 179.30 179.30 -1.10 0 94 +0
Total Volume and Open Interest 3,179 38,915 +543
Cotton(NYBOT)
Mar00 000216 55.25 56.15 54.80 55.40 -0.34 8,688 16,556 -4,108
May00 000216 57.50 58.25 57.00 57.63 -0.22 7,980 30,644 +2,057
Jul00 000216 58.70 59.30 58.40 59.00 -0.17 986 12,426 +40
Oct00 000216 60.30 60.40 59.90 60.40 -0.05 8 631 -2
Dec00 000216 60.60 61.20 60.26 60.80 -0.09 632 8,132 +127
Mar01 000216 61.50 61.80 61.50 61.70 -0.15 0 397 +0
Total Volume and Open Interest 18,294 68,978 -1,886
Lumber(CME)
Mar00 000216 348.0 350.1 338.1 340.3 -4.9 724 1,857 -109
May00 000216 342.1 344.2 336.8 339.1 -1.4 373 943 +11
Jul00 000216 341.0 343.0 338.8 340.5 +0.4 56 387 -4
Sep00 000216 338.1 339.0 337.0 338.7 -0.1 10 102 +1
Total Volume and Open Interest 1,167 3,312 -102
Crude Oil(NYM)
Mar00 000216 30.03 30.20 29.35 30.05 -0.01 56,968 92,127 -1,849
Apr00 000216 29.25 29.46 28.76 29.33 +0.14 66,963 117,298 +5,996
May00 000216 28.15 28.35 27.85 28.32 +0.27 19,553 50,997 +3,531
Jun00 000216 27.15 27.45 26.95 27.45 +0.31 11,080 50,845 +159
Jul00 000216 26.45 26.70 26.15 26.70 +0.33 5,677 34,410 +1,039
Aug00 000216 25.85 26.05 25.50 26.05 +0.35 923 21,849 +216
Sep00 000216 25.30 25.48 25.20 25.48 +0.37 2,105 17,805 +715
Oct00 000216 24.60 24.94 24.40 24.94 +0.38 800 17,641 -293
Nov00 000216 24.14 24.48 24.14 24.48 +0.39 65 13,597 +31
Dec00 000216 23.80 24.05 23.72 24.05 +0.40 4,946 37,161 +56
Total Volume and Open Interest 172,148 548,901 +9,785
Heating Oil(NYM)
Mar00 000216 75.60 76.50 74.20 76.21 +1.01 14,355 31,687 -2,328
Apr00 000216 73.40 73.75 72.20 73.60 +0.78 10,681 28,240 -916
May00 000216 70.20 70.70 69.70 70.70 +0.68 36,637 135,368 -1,953
Jun00 000216 68.10 68.65 67.70 68.65 +0.73 36,637 135,368 -1,953
Jul00 000216 66.60 67.25 66.20 67.25 +0.83 2,331 12,372 +132
Aug00 000216 65.60 66.40 65.50 66.40 +0.88 419 5,637 +321
Sep00 000216 65.90 66.60 65.75 66.60 +0.88 193 5,303 -32
Oct00 000216 65.95 66.80 65.95 66.80 +0.88 715 2,453 -177
Nov00 000216 67.00 67.00 67.00 67.00 +0.88 52 1,791 +18
Dec00 000216 66.15 67.20 66.15 67.20 +0.88 657 12,674 +238
Total Volume and Open Interest 36,637 135,368 -1,953
Unleaded Gas(NYM)
Mar00 000216 84.50 85.05 83.00 84.54 +0.78 13,309 37,223 -554
Apr00 000216 88.50 88.80 87.20 88.61 +1.16 11,761 27,814 +621
May00 000216 85.30 85.51 84.35 85.51 +1.01 4,154 16,126 +409
Jun00 000216 82.30 82.51 81.50 82.51 +0.91 4,131 11,274 +1,915
Jul00 000216 79.10 79.56 78.75 79.56 +0.86 1,060 6,123 +357
Aug00 000216 76.50 76.71 76.00 76.71 +0.86 834 4,781 +470
Sep00 000216 73.60 74.01 73.40 74.01 +0.86 786 7,264 +331
Oct00 000216 70.20 70.26 70.20 70.26 +0.86 521 1,271 +275
Total Volume and Open Interest 36,606 112,606 +3,834
Natural Gas(NYM)
Mar00 000216 2.615 2.620 2.555 2.564 -0.054 27,696 43,070 +2,116
Apr00 000216 2.625 2.630 2.580 2.587 -0.041 9,296 30,473 +907
May00 000216 2.630 2.640 2.590 2.600 -0.030 4,705 20,411 +891
Jun00 000216 2.645 2.650 2.610 2.613 -0.030 4,394 18,849 +113
Jul00 000216 2.660 2.675 2.625 2.628 -0.028 1,601 16,221 +114
Aug00 000216 2.675 2.675 2.641 2.641 -0.028 1,418 12,857 +13
Sep00 000216 2.680 2.680 2.645 2.647 -0.027 1,230 14,577 -106
Oct00 000216 2.710 2.710 2.675 2.678 -0.027 1,816 11,252 +48
Total Volume and Open Interest 57,917 269,942 +5,328
Brent Crude Oil(IPE)
Apr00 000216 27.15 27.47 26.90 27.37 +0.24 32,353 88,858 -663
May00 000216 26.14 26.40 26.03 26.31 +0.16 7,532 32,320 -1,023
Jun00 000216 25.35 25.49 25.17 25.43 +0.18 6,684 26,774 +3,249
Jul00 000216 24.68 24.81 24.60 24.81 +0.22 1,217 17,610 -359
Aug00 000216 24.12 24.28 24.06 24.28 +0.24 355 6,701 +62
Sep00 000216 23.70 23.86 23.70 23.86 +0.23 8 5,760 +8
Oct00 000216 23.49 23.49 23.49 23.49 +0.26 2,206 8,608 +1,795
Nov00 000216 23.12 23.12 23.12 23.12 +0.29 992 4,982 -333
Total Volume and Open Interest 57,182 245,045 -19,005
Gas Oil(IPE)
Mar00 000216 220.25 225.50 220.25 223.50 +3.75 10,372 35,520 -828
Apr00 000216 217.75 219.75 217.25 218.25 +2.25 5,775 18,339 +246
May00 000216 211.50 214.50 211.50 212.75 +1.75 1,117 8,130 +141
Jun00 000216 206.75 208.00 206.50 207.25 +1.00 1,377 11,395 -592
Jul00 000216 203.25 204.25 203.00 203.25 +0.50 69 8,193 +41
Aug00 000216 203.00 203.00 201.25 201.25 +0.25 0 4,088 +0
Sep00 000216 200.25 200.25 200.25 200.25 +0.50 0 2,574 +0
Oct00 000216 199.25 199.25 199.25 199.25 +0.75 0 1,483 +0
Total Volume and Open Interest 18,896 106,710 -965
US Dollar Index(NYBOT)
Mar00 000216 104.58 104.73 104.11 104.14 -0.47 467 6,131 -30
Jun00 000216 104.26 104.26 103.76 103.76 -0.47 15 2,099 +5
Sep00 000216 103.38 103.38 103.38 103.38 -0.47 0 1 +0
Total Volume and Open Interest 482 8,230 -25
Australian Dollar(IMM)
Mar00 000216 63.14 63.27 62.87 63.22 +0.31 1,901 31,641 -320
Jun00 000216 63.20 63.30 63.20 63.27 +0.31 15 165 +11
Sep00 000216 63.15 63.32 63.15 63.32 +0.31 0 1 +0
Total Volume and Open Interest 1,916 31,826 -309
British Pound(IMM)
Mar00 000216 159.84 160.78 159.76 160.68 +1.16 4,885 47,423 +489
Jun00 000216 159.80 160.80 159.80 160.64 +1.16 51 235 +9
Sep00 000216 160.70 160.80 160.70 160.70 +1.16 0 2 +0
Total Volume and Open Interest 4,940 47,791 +499
Canadian Dollar(IMM)
Mar00 000216 68.66 69.04 68.59 68.80 +0.11 10,701 53,085 -3,161
Jun00 000216 68.84 69.22 68.78 68.97 +0.11 585 6,858 +197
Sep00 000216 69.14 69.31 68.95 69.11 +0.11 369 1,672 -27
Dec00 000216 69.30 69.35 69.08 69.23 +0.11 195 1,345 +0
Total Volume and Open Interest 11,854 63,502 -3,289
Japanese Yen(IMM)
Mar00 000216 91.99 92.00 91.56 91.78 -0.26 15,906 122,465 -1,196
Jun00 000216 93.50 93.50 93.10 93.30 -0.27 679 4,096 +371
Sep00 000216 94.90 94.98 94.65 94.81 -0.28 0 580 +0
Total Volume and Open Interest 16,585 127,294 -825
Swiss Franc(IMM)
Mar00 000216 61.26 61.72 61.22 61.67 +0.42 15,122 69,136 -2,208
Jun00 000216 61.94 62.37 61.85 62.29 +0.42 116 507 +13
Sep00 000216 62.87 62.87 62.87 62.87 +0.42 0 38 +0
Total Volume and Open Interest 15,238 69,682 -2,195
EuroFX(IMM)
Mar00 000216 98.19 98.88 98.10 98.83 +0.52 11,111 65,152 +403
Jun00 000216 99.21 99.55 98.83 99.52 +0.52 517 753 +49
Sep00 000216 100.17 100.17 100.17 100.17 +0.52 0 115 +0
Total Volume and Open Interest 11,628 66,045 +452
Mexican Peso(IMM)
Mar00 000216 10605.0 10620.0 10565.0 10588.0 unch 4,280 17,699 +509
Jun00 000216 10275.0 10280.0 10255.0 10268.0 +3.0 99 3,004 +3
Total Volume and Open Interest 4,594 21,995 +685
30-Year T-Bonds(CBOT)
Mar00 000216 93~24 93~26 93~10 93~22 -0~02 223,384 492,928 -33,670
Jun00 000216 93~03 93~10 92~26 93~08 -0~01 32,794 92,753 +2,539
Sep00 000216 92~19 92~30 92~19 92~30 -0~01 52 645 +31
Total Volume and Open Interest 256,240 586,710 -31,100
Municipal Bonds(CBOT)
Mar00 000216 92~10 92~15 92~02 92~14 +0~01 1,162 21,454 -229
Jun00 000216 91~11 91~18 91~11 91~18 +0~01 12 1,358 +10
Total Volume and Open Interest 1,174 22,812 -219
10-Year T-Notes(CBOT)
Mar00 000216 94~245 94~265 94~180 94~250 -0~005 97,426 565,334 -2,089
Jun00 000216 94~090 94~130 94~070 94~120 -0~010 15,912 106,056 +6,555
Total Volume and Open Interest 113,338 671,390 +4,466
5-Year T-Notes(CBOT)
Mar00 000216 97~010 97~035 96~300 97~020 unch 126,128 401,999 -31,685
Jun00 000216 96~180 96~195 96~160 96~190 unch 28,998 81,389 +18,107
Total Volume and Open Interest 155,126 483,388 -13,578
2 Year T-Notes(CBOT)
Mar00 000216 98~084 98~089 98~080 98~087 +0~001 3,283 40,703 +33
Jun00 000216 98~062 98~064 98~060 98~063 +0~002 939 3,217 +511
Total Volume and Open Interest 4,222 43,920 +544
3-Mth T-Bills(IMM)
Mar00 000216 94.31 94.32 94.31 94.32 +0.02 30 2,475 -1
Total Volume and Open Interest 54 2,490 +11
Eurodollars(IMM)
Mar00 000216 93.753 93.762 93.753 93.760 -0.005 42,810 560,957 +1,965
Jun00 000216 93.345 93.360 93.330 93.350 -0.015 48,536 475,860 +3,165
Sep00 000216 93.045 93.060 93.035 93.050 -0.020 60,783 439,254 -3,577
Dec00 000216 92.805 92.825 92.790 92.800 -0.025 40,147 339,885 +3,222
Mar01 000216 92.695 92.720 92.680 92.695 -0.020 21,031 273,858 +5,486
Jun01 000216 92.575 92.600 92.560 92.580 -0.020 20,206 184,026 -467
Sep01 000216 92.520 92.530 92.495 92.515 -0.020 17,560 151,913 -545
Dec01 000216 92.440 92.440 92.400 92.430 -0.020 12,906 117,594 -1,369
Mar02 000216 92.480 92.480 92.440 92.465 -0.025 5,116 111,344 -5
Jun02 000216 92.475 92.480 92.435 92.460 -0.025 5,554 81,919 -654
Sep02 000216 92.475 92.475 92.440 92.455 -0.030 4,288 73,672 -897
Dec02 000216 92.420 92.420 92.385 92.400 -0.030 4,203 68,326 -919
Total Volume and Open Interest 303,747 3,308,468 +6,810
3-Mth Euro-Yen(IMM)
Mar00 000216 99.88 99.88 99.88 99.88 +0.01 84 23,554 -227
Jun00 000216 99.82 99.83 99.82 99.83 +0.01 506 17,514 +281
Sep00 000216 99.71 99.72 99.71 99.72 +0.02 924 11,664 +329
Dec00 000216 99.55 99.57 99.55 99.57 +0.03 26 6,957 -193
Mar01 000216 99.43 99.44 99.43 99.43 +0.02 1,385 14,841 +321
Jun01 000216 99.29 99.31 99.29 99.31 +0.03 101 4,554 +54
Sep01 000216 99.13 99.14 99.13 99.14 +0.03 128 8,634 -115
Dec01 000216 98.96 98.96 98.96 98.96 +0.03 0 902 +55
Mar02 000216 98.82 98.82 98.82 98.82 +0.02 0 979 +0
Jun02 000216 98.64 98.64 98.64 98.64 unch 0 49 +0
Total Volume and Open Interest 3,154 89,648 +505
3-Mth Euro-Yen(SIMEX)
Mar00 000216 99.87 99.88 99.87 99.88 unch 3,449 120,253 +326
Jun00 000216 99.82 99.83 99.82 99.83 +0.01 6,334 94,563 +131
Sep00 000216 99.71 99.73 99.71 99.72 +0.02 7,118 75,906 +1,994
Dec00 000216 99.54 99.57 99.54 99.56 +0.02 2,853 52,395 +1,322
Mar01 000216 99.43 99.44 99.43 99.43 +0.02 5,362 59,639 +155
Jun01 000216 99.30 99.31 99.29 99.29 +0.01 635 49,401 +664
Sep01 000216 99.14 99.14 99.13 99.13 +0.02 488 44,221 +48
Dec01 000216 98.96 98.96 98.96 98.96 +0.03 13 5,467 +88
Total Volume and Open Interest 26,252 507,303 +4,728
German Euro-Bund(EUREX)
Mar00 000216 103.15 103.15 102.67 102.86 -0.17 513,120 644,899 -2,856
Jun00 000216 102.09 102.12 101.90 102.04 -0.17 2,955 45,823 -756
Sep00 000216 101.36 101.36 101.36 101.36 -0.17 0 827 -695
Total Volume and Open Interest 516,075 691,549 -4,307
German Euro-Bobl(EUREX)
Mar00 000216 102.93 102.96 102.76 102.89 -0.01 207,726 409,464 +6,066
Jun00 000216 102.10 102.19 102.03 102.17 -0.01 5,811 36,254 +2,381
Sep00 000216 101.69 101.69 101.69 101.69 -0.01 0 275 +0
Total Volume and Open Interest 213,537 445,993 +8,447
Long Gilt(LIFFE)
Mar00 000216 110~20 110~20 109~24 110~02 -0~21 16,243 67,034 +369
Jun00 000216 110~12 110~12 109~22 109~22 -0~27 2 304 +2
Total Volume and Open Interest 16,245 67,338 +371
3-Mth Short Sterling(LIFFE)
Mar00 000216 93.71 93.71 93.61 93.62 -0.08 18,667 180,106 -1,391
Jun00 000216 93.44 93.44 93.20 93.29 -0.15 23,270 185,254 +3,641
Sep00 000216 93.24 93.24 93.00 93.10 -0.15 26,486 135,951 +1,039
Total Volume and Open Interest 97,807 821,382 +2,312
3-Mth Euribor(LIFFE)
Mar00 000216 96.360 96.360 96.350 96.360 -0.005 27,609 369,881 -735
Jun00 000216 95.960 95.960 95.945 95.955 unch 38,873 229,780 -36,107
Sep00 000216 95.655 95.655 95.630 95.645 -0.010 35,085 140,946 -90,675
Total Volume and Open Interest 157,611 1,360,660 +1,324
3-Mth Aus T-Bills(SFE)
Mar00 000216 94.04 94.07 94.02 94.03 -0.03 6,697 0 +0
Jun00 000216 93.59 93.61 93.55 93.55 -0.07 13,997 0 +0
Sep00 000216 93.24 93.25 93.19 93.19 -0.07 3,028 0 +0
Dec00 000216 92.98 92.99 92.92 92.94 -0.06 1,197 0 +0
Mar01 000216 92.80 92.80 92.75 92.75 -0.09 102 0 +0
Jun01 000216 92.66 92.68 92.60 92.60 -0.11 176 0 +0
Sep01 000216 92.54 92.55 92.48 92.49 -0.09 418 0 +0
Dec01 000216 92.41 92.41 92.34 92.38 -0.08 410 0 +0
Mar02 000216 92.30 92.30 92.24 92.27 -0.08 110 0 +0
Jun02 000216 92.20 92.20 92.13 92.16 -0.08 60 0 +0
Total Volume and Open Interest 26,532 574,465 -22,033
10-Year Aus T-Bonds(SFE)
Mar00 000216 92.91 92.93 92.89 92.91 0.00 14,695 0 +0
Jun00 000216 92.86 92.86 92.86 92.86 +0.04 100 0 +0
Total Volume and Open Interest 14,795 236,391 -4,945
3-Year Aus T-Bonds(SFE)
Mar00 000216 93.19 93.20 93.13 93.16 -0.06 43,214 0 +0
Jun00 000216 92.92 92.92 92.92 92.92 -0.05      
Total Volume and Open Interest 43,214 462,593 -10,004
Gold(CMX)
Feb00 000216 302.3 302.5 302.3 302.5 +0.8 89 95 +7
Apr00 000216 301.7 306.0 301.7 305.0 +0.9 29,195 72,935 -1,038
Jun00 000216 305.0 308.5 304.0 307.5 +0.9 1,159 23,986 +186
Aug00 000216 310.8 311.0 310.1 310.1 +0.9 208 11,979 +67
Oct00 000216 312.7 312.7 312.7 312.7 +0.9 60 4,158 +40
Dec00 000216 313.5 316.5 312.3 315.4 +0.9 237 17,323 +62
Total Volume and Open Interest 31,944 157,231 +38
Silver(CMX)
Mar00 000216 527.0 532.0 526.5 530.5 +4.7 10,016 47,965 -2,267
May00 000216 530.0 535.0 529.0 533.3 +5.1 1,883 17,062 +297
Jul00 000216 531.0 537.0 531.0 535.3 +5.1 1,150 5,594 -66
Sep00 000216 537.5 537.5 537.5 537.5 +5.7 32 1,512 +5
Dec00 000216 535.0 540.0 535.0 538.7 +6.1 229 5,304 +30
Total Volume and Open Interest 13,500 81,169 -1,953
Platinum(NYM)
Apr00 000216 531.2 544.9 529.0 542.4 +14.5 1,667 10,406 +3
Jul00 000216 523.0 532.0 517.0 529.4 +11.5 83 986 +51
Oct00 000216 517.4 517.4 517.4 517.4 +11.5 8 42 +8
Jan01 000216 510.4 510.4 510.4 510.4 +11.5 0 10 +0
Total Volume and Open Interest 1,759 11,445 +62
Palladium(NYME)
Mar00 000216 670.00 720.00 670.00 711.15 +56.15 1,017 1,596 -472
Jun00 000216 670.00 705.00 670.00 699.15 +46.80 347 1,274 +149
Sep00 000216 676.35 693.15 663.00 693.15 +46.80 0 3 +0
Total Volume and Open Interest 1,364 2,873 -323
Copper(CMX)
Mar00 000216 82.40 83.00 82.05 82.80 +0.10 9,889 34,637 -2,303
May00 000216 83.50 83.95 83.10 83.80 +0.05 1,711 14,840 +846
Jul00 000216 84.50 84.75 84.20 84.70 +0.05 118 5,676 +25
Sep00 000216 85.35 85.50 85.15 85.35 +0.05 142 4,231 -33
Dec00 000216 86.00 86.15 85.50 86.15 +0.05 14 4,117 +6
Total Volume and Open Interest 12,258 72,991 -1,429
DJIA Index(CBOT)
Mar00 000216 10767 10780 10595 10605 -175 18,806 13,179 -122
Jun00 000216 10900 10905 10730 10735 -175 63 755 +13
Sep00 000216 10937 10937 10872 10872 -174 0 347 +0
Dec00 000216 11080 11085 11022 11022 -174 0 692 -1
Total Volume and Open Interest 18,869 14,973 -110
S & P 500(CME)
Mar00 000216 1404.50 1410.50 1391.00 1392.80 -17.20 96,730 353,514 +3,140
Jun00 000216 1422.00 1429.50 1410.00 1411.00 -17.60 969 11,535 -57
Sep00 000216 1430.50 1449.20 1428.70 1430.60 -17.60 629 2,624 -61
Dec00 000216 1461.00 1470.20 1449.70 1451.40 -17.80 17 2,719 -6
Total Volume and Open Interest 98,349 370,669 +3,014
S & P 500 E-Mini(Globex)
Mar00 000216 1410.00 1413.50 1390.25 1392.75 -17.25 79,711 26,301 +1,729
Jun00 000216 1421.25 1427.50 1411.00 1411.00 -17.50 20 40 +12
Total Volume and Open Interest 79,731 26,341 +1,741
NASDAQ 100(CME)
Mar00 000216 4006.00 4085.00 3995.00 4020.50 -16.00 18,159 31,607 +215
Jun00 000216 4077.00 4077.00 4070.00 4077.00 -16.00 24 436 +12
Sep00 000216 4133.50 4133.50 4130.00 4133.50 -16.00 0 8 +0
Total Volume and Open Interest 18,183 32,051 +227
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000216 4034.5 4087.0 3995.0 4020.5 -16.0 23,417 9,675 +219
Jun00 000216 4077.0 4114.0 4077.0 4077.0 -16.0 1 39 +1
Total Volume and Open Interest 23,418 9,714 +220
NYSE Composite(NYBOT)
Mar00 000216 610.50 613.50 605.75 606.65 -6.70 834 1,698 -38
Jun00 000216 614.35 614.35 614.35 614.35 -6.70 0 1,709 +0
Sep00 000216 622.05 622.05 622.05 622.05 -6.70      
Total Volume and Open Interest 0 3,800 +0
S & P Midcap 400(CME)
Mar00 000216 445.50 450.50 445.50 448.00 -0.75 821 13,263 +85
Jun00 000216 453.70 453.70 453.20 453.70 -0.75      
Sep00 000216 455.80 455.80 455.30 455.80 -0.75      
Total Volume and Open Interest 821 13,263 +85
Russell 2000(CME)
Mar00 000216 544.00 552.50 544.00 551.00 +5.25 1,982 13,439 +139
Jun00 000216 557.50 557.50 557.50 557.50 +5.25 0 2 +0
Sep00 000216 561.50 561.50 561.50 561.50 +5.25      
Total Volume and Open Interest 1,982 13,441 +139
Value Line(KCBT)
Mar00 000216 994.25 1002.00 992.00 993.25 -4.75 75 275 -21
Total Volume and Open Interest 75 275 -21
Nikkei 225(CME)
Mar00 000216 19700 19740 19610 19635 +205 1,883 17,051 +221
Jun00 000216 19605 19650 19605 19605 +205 1 74 +0
Total Volume and Open Interest 1,884 17,125 +221
Nikkei 225(SIMEX)
Mar00 000216 19450 19750 19315 19745 +345 19,216 110,520 +1,303
Jun00 000216 19400 19690 19400 19690 +345 61 3,343 +5
Sep00 000216 19690 19690 19690 19690 +345 0 8,678 +0
Total Volume and Open Interest 31,793 126,829 -1,672
CAC 40(MATIF)
Feb00 000216 6168.0 6190.0 6004.5 6057.0 -95.0 55,591 113,599 +2,272
Mar00 000216 6185.0 6201.0 6013.0 6082.0 -83.0 2,583 55,692 -366
Apr00 000216 6099.0 6099.0 6099.0 6099.0 -41.0      
Total Volume and Open Interest 58,174 222,717 +1,906
DAX Index(EUREX)
Mar00 000216 7562.5 7585.0 7365.0 7526.5 +90.0 50,442 184,302 -1,855
Jun00 000216 7623.0 7640.0 7432.5 7581.5 +90.5 6,245 39,855 +1,047
Sep00 000216 7611.5 7658.5 7500.0 7658.5 +88.0 40 1,344 +0
Total Volume and Open Interest 56,727 225,501 -808
FT-SE 100(LIFFE)
Mar00 000216 6100.00 6175.00 6034.00 6164.50 +154.50 37,685 230,211 -870
Jun00 000216 6158.50 6226.50 6104.50 6226.50 +167.50 442 2,515 +158
Sep00 000216 6289.50 6289.50 6289.50 6289.50 +170.50 0 1,124 +0
Total Volume and Open Interest 41,717 233,850 -712
SPI 200(SFE)
Mar00 000216 3163.0 3181.0 3141.0 3157.0 +2.0 10,052 0 +0
Jun00 000216 3178.0 3196.0 3167.0 3173.0 +2.0 62 0 +0
Sep00 000216 3187.0 3187.0 3187.0 3187.0 +1.0 40 0 +0
Total Volume and Open Interest 10,154 185,906 -42,600
GSCI(CME)
Mar00 000216 213.30 214.40 211.40 213.35 +0.05 2,244 34,122 +2,085
Apr00 000216 209.90 210.60 208.80 209.50 -0.50 2,082 2,597 +1,980
May00 000216 207.20 207.50 206.80 207.20 unch 0 5 +0
Total Volume and Open Interest 6,311 42,448 +2,655
Bridge CRB Index(NYBOT)
Apr00 000216 213.80 213.90 211.80 212.85 -0.05 153 1,879 +7
Jun00 000216 215.35 215.35 214.20 214.65 -0.05 2 1,110 +1
Aug00 000216 215.50 215.95 215.20 215.95 -0.05 1 547 +1
Total Volume and Open Interest 156 3,536 +9
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz