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 17, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000217 508.00 510.00 504.50 508.00 +0.50 30,185 59,133 -3,304
May00 000217 518.00 519.00 514.00 517.75 +0.75 7,413 52,111 +1,699
Jul00 000217 527.50 528.00 523.00 526.75 +0.75 3,593 34,952 -354
Aug00 000217 527.50 529.50 525.00 527.75 +0.50 99 6,037 +17
Sep00 000217 527.50 531.00 527.00 528.50 +0.25 30 3,318 +6
Nov00 000217 536.00 536.50 532.00 535.25 unch 1,243 19,707 +10
Jan01 000217 540.50 543.50 540.50 542.50 +0.50 10 322 +3
Total Volume and Open Interest 42,634 175,980 -1,880
Soybean Meal(CBOT)
Mar00 000217 164.80 167.00 164.10 166.80 +1.90 13,926 38,482 -2,937
May00 000217 167.80 169.60 167.20 169.10 +1.30 11,467 39,452 +179
Jul00 000217 170.00 171.70 169.00 171.20 +1.20 7,728 22,174 +896
Aug00 000217 170.20 171.90 169.70 171.60 +1.10 526 6,375 -14
Sep00 000217 170.80 172.30 170.40 172.30 +1.20 398 4,936 -27
Oct00 000217 170.50 172.00 170.30 172.00 +1.30 114 3,384 +43
Dec00 000217 173.00 174.20 172.20 174.20 +0.80 1,386 9,051 -469
Jan01 000217 174.00 175.00 173.50 175.00 +0.40 1 345 +0
Total Volume and Open Interest 35,548 124,501 -2,328
Soybean Oil(CBOT)
Mar00 000217 15.65 15.67 15.47 15.49 -0.14 8,287 32,882 -1,260
May00 000217 15.92 15.93 15.76 15.77 -0.15 10,622 43,621 +1,269
Jul00 000217 16.25 16.26 16.08 16.10 -0.14 3,505 25,737 +1,755
Aug00 000217 16.43 16.43 16.25 16.25 -0.13 45 5,866 +33
Sep00 000217 16.60 16.60 16.40 16.40 -0.10 101 4,703 +1
Oct00 000217 16.75 16.75 16.55 16.57 -0.09 145 4,452 +86
Dec00 000217 17.05 17.05 16.86 16.86 -0.13 1,003 13,777 +255
Jan01 000217 17.36 17.36 17.20 17.20 -0.14 7 3,575 +0
Total Volume and Open Interest 23,727 138,951 +2,143
Canola(WCE)
Mar00 000217 253.5 254.0 251.5 251.7 -1.0 2,368 16,662 -4,839
May00 000217 259.5 260.0 257.3 257.8 -0.8 3,327 25,026 +826
Jul00 000217 264.6 264.6 262.7 262.8 -0.8 1,070 14,200 +1,020
Aug00 000217 265.7 265.7 265.5 265.6 -0.2 89 1,824 +2
Sep00 000217 268.7 268.7 268.7 268.7 unch 0 813 +0
Total Volume and Open Interest 7,174 64,460 -3,081
Corn(CBOT)
Mar00 000217 223.25 223.25 221.00 221.25 -1.75 42,749 137,851 -11,367
May00 000217 231.00 231.25 229.50 229.75 -1.50 19,407 138,407 +10,576
Jul00 000217 239.00 239.50 237.50 238.00 -1.00 8,196 101,617 +1,135
Sep00 000217 245.50 246.00 244.25 244.75 -1.00 936 30,358 +347
Nov00 000217 250.25 250.25 250.25 250.25 -1.25 45 827 -44
Dec00 000217 254.50 255.00 252.50 253.25 -1.00 5,591 68,383 +653
Total Volume and Open Interest 77,740 489,473 +1,283
Wheat(CBOT)
Mar00 000217 265.00 265.50 262.00 262.50 -2.75 21,644 49,475 -6,557
May00 000217 277.25 277.25 273.50 274.25 -3.00 11,075 47,907 +4,382
Jul00 000217 288.00 288.00 284.50 285.00 -3.00 4,785 30,829 +1,203
Sep00 000217 298.00 298.00 294.50 295.00 -3.00 92 4,169 +54
Dec00 000217 311.75 311.75 309.00 309.00 -3.50 183 10,341 +0
Total Volume and Open Interest 37,781 142,917 -915
Wheat(KCBT)
Mar00 000217 295.25 295.50 293.00 293.25 -2.50 5,717 19,618 -2,682
May00 000217 306.50 306.50 304.00 304.50 -2.50 2,750 20,569 +898
Jul00 000217 317.75 317.75 315.00 315.50 -2.25 3,282 20,149 +363
Sep00 000217 325.00 325.25 323.25 323.25 -3.25 40 1,607 +20
Dec00 000217 336.25 336.50 334.50 335.00 -2.50 460 3,921 +104
Total Volume and Open Interest 12,249 65,868 -1,297
Wheat(MGE)
Mar00 000217 323.50 323.50 321.50 322.00 -1.50 1,468 9,716 -1,156
May00 000217 333.50 333.50 331.50 332.00 -1.50 1,318 6,225 +133
Jul00 000217 342.50 342.50 340.25 340.50 -2.00 301 4,141 -281
Sep00 000217 350.25 350.25 348.75 349.00 -1.50 135 1,959 +26
Dec00 000217 360.00 360.00 358.75 359.00 -1.75 81 844 +4
Total Volume and Open Interest 3,315 23,014 -1,262
Oats(CBOT)
Mar00 000217 108.50 108.50 107.50 107.50 -1.00 521 3,365 -67
May00 000217 115.00 115.00 114.25 114.25 -0.75 399 5,735 +12
Jul00 000217 113.50 113.75 112.75 113.00 -0.50 499 5,238 +171
Sep00 000217 118.00 118.00 117.50 117.50 -0.75 26 896 +6
Total Volume and Open Interest 1,524 17,621 +110
Rough Rice(CBOT)
Mar00 000217 5.40 5.44 5.40 5.40 -0.03 180 1,991 -14
May00 000217 5.70 5.72 5.68 5.69 -0.03 250 3,086 +43
Jul00 000217 5.96 5.96 5.94 5.94 -0.01 69 885 -1
Sep00 000217 6.69 6.69 6.69 6.69 unch 11 211 +1
Total Volume and Open Interest 584 6,575 +77
Live Cattle(CME)
Feb00 000217 69.375 69.800 69.175 69.525 +0.100 1,353 9,993 -893
Apr00 000217 70.850 71.200 70.600 71.125 +0.250 4,889 53,827 +389
Jun00 000217 68.750 68.875 68.450 68.750 +0.025 1,645 28,588 -169
Aug00 000217 69.775 70.050 69.600 69.975 +0.200 483 15,085 -4
Oct00 000217 72.225 72.450 72.100 72.350 +0.125 327 7,130 +69
Dec00 000217 73.200 73.400 73.150 73.375 +0.125 170 3,619 +33
Total Volume and Open Interest 8,908 120,859 -570
Feeder Cattle(CME)
Mar00 000217 83.150 83.700 83.050 83.475 +0.450 1,122 7,989 -503
Apr00 000217 83.500 84.000 83.200 83.750 +0.450 438 5,862 +12
May00 000217 84.050 84.450 83.850 84.200 +0.250 573 6,459 +74
Aug00 000217 85.850 86.150 85.750 86.150 +0.400 279 4,677 +80
Sep00 000217 85.750 86.250 85.750 86.175 +0.375 28 1,340 +0
Oct00 000217 85.850 86.400 85.850 85.850 +0.050 23 1,140 -5
Nov00 000217 86.800 87.200 86.750 87.100 +0.200 6 891 -3
Total Volume and Open Interest 2,492 28,481 -322
Lean Hogs(CME)
Apr00 000217 57.650 57.850 56.950 57.050 -0.300 5,266 23,127 -1,121
Jun00 000217 66.750 66.900 65.900 66.075 -0.325 2,007 13,505 -186
Jul00 000217 65.450 65.575 64.600 64.900 -0.450 305 4,292 +11
Aug00 000217 63.550 63.600 62.600 62.600 -0.700 404 3,695 +194
Oct00 000217 58.150 58.200 57.700 57.750 -0.450 88 1,990 +19
Dec00 000217 56.100 56.150 55.650 55.650 -0.450 35 776 +6
Feb01 000217 55.875 55.950 55.600 55.600 -0.300 0 117 +0
Apr01 000217 55.000 55.000 54.700 54.700 -0.150 0 38 +0
Total Volume and Open Interest 8,112 51,449 -1,455
Pork Bellies(CME)
Feb00 000217 90.100 91.200 89.000 89.375 -0.225 238 606 -88
Mar00 000217 88.000 88.300 86.500 86.900 +0.575 1,027 2,688 +45
May00 000217 88.250 88.400 86.700 87.200 -0.075 697 2,429 +21
Jul00 000217 86.000 86.700 85.500 85.600 -0.150 66 503 +20
Aug00 000217 84.200 84.700 83.250 83.250 -0.475 19 147 -2
Total Volume and Open Interest 2,047 6,373 -4
Cocoa(NYBOT)
Mar00 000217 767 784 764 781 +17 2,052 2,913 -2,072
May00 000217 806 820 800 809 +9 4,670 45,825 -816
Jul00 000217 840 843 825 831 +6 1,209 17,758 +266
Sep00 000217 863 863 850 856 +7 193 15,102 -46
Dec00 000217 899 904 891 891 +7 2,052 8,245 -569
Mar01 000217 928 928 926 926 +7 12 7,685 -6
May01 000217 954 954 954 954 +7 20 3,939 +6
Total Volume and Open Interest 11,928 110,609 -1,737
Coffee "C"(NYBOT)
Mar00 000217 105.00 105.75 104.40 105.35 +0.40 8,616 10,075 -2,066
May00 000217 108.00 108.50 107.00 108.05 +0.50 7,342 26,689 +1,134
Jul00 000217 110.60 111.00 109.80 110.60 +0.35 2,826 5,891 +927
Sep00 000217 113.10 113.25 112.50 112.90 +0.30 112 4,783 +71
Dec00 000217 115.50 115.50 115.00 115.30 +0.20 102 3,099 +3
Mar01 000217 117.00 117.25 116.50 117.20 +0.20 0 691 +0
Total Volume and Open Interest 18,998 51,259 +69
Orange Juice(NYBOT)
Mar00 000217 85.35 86.70 85.35 85.75 +0.30 1,253 8,973 -462
May00 000217 84.25 85.15 83.85 84.05 +0.05 1,384 9,620 +75
Jul00 000217 83.95 84.70 83.55 83.55 +0.05 249 2,940 +37
Sep00 000217 84.00 85.00 83.25 83.75 +0.30 340 1,509 +147
Nov00 000217 84.00 84.00 83.90 83.90 +0.65 2 580 +0
Total Volume and Open Interest 3,256 24,480 -182
Sugar #11(NYBOT)
Mar00 000217 4.98 5.13 4.97 5.07 +0.12 15,991 46,354 -3,587
May00 000217 5.19 5.29 5.14 5.22 +0.11 20,104 86,239 +2,077
Jul00 000217 5.52 5.60 5.49 5.53 +0.06 5,028 37,396 -1,167
Oct00 000217 5.93 6.03 5.92 5.99 +0.06 2,940 17,516 -485
Mar01 000217 6.26 6.34 6.25 6.32 +0.06 2,458 11,911 +341
Total Volume and Open Interest 47,377 201,706 -2,468
London Cocoa(LCE)
Mar00 000217 532 540 532 537 +7 3,857 24,365 -2,252
May00 000217 570 578 568 575 +9 1,956 41,362 +329
Jul00 000217 576 585 576 581 +7 1,360 32,870 +520
Sep00 000217 594 600 594 598 +6 741 25,285 -236
Dec00 000217 618 623 618 621 +6 327 23,543 +104
Mar01 000217 642 645 641 644 +6 779 13,528 +79
May01 000217 659 659 659 659 +6 10 8,730 +2
Total Volume and Open Interest 9,030 176,590 -1,454
London Coffee(LCE)
Mar00 000217 1080.00 1085.00 1073.00 1079.00 -3.00 3,399 27,469 -1,694
May00 000217 1060.00 1087.00 1060.00 1079.00 +17.00 4,193 21,340 +214
Jul00 000217 1074.00 1104.00 1072.00 1094.00 +21.00 1,885 10,031 +336
Sep00 000217 1088.00 1113.00 1086.00 1108.00 +23.00 368 2,814 +14
Nov00 000217 1108.00 1125.00 1100.00 1125.00 +22.00 183 1,553 +43
Jan01 000217 1124.00 1142.00 1124.00 1142.00 +20.00 59 387 +41
Total Volume and Open Interest 10,127 63,643 -1,025
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000217 167.80 168.10 167.00 167.40 +0.60 2,128 22,517 -221
Aug00 000217 173.40 173.40 172.60 172.60 +0.50 986 11,891 +401
Oct00 000217 179.30 179.40 178.60 178.60 +0.80 30 4,537 +18
Dec00 000217 180.10 180.10 180.10 180.10 +0.80 0 94 +0
Total Volume and Open Interest 3,144 39,113 +198
Cotton(NYBOT)
Mar00 000217 55.80 56.50 55.41 55.47 +0.07 5,491 13,330 -3,226
May00 000217 58.10 58.60 57.82 57.93 +0.30 5,281 30,440 -204
Jul00 000217 59.40 59.75 59.00 59.42 +0.42 994 12,492 +66
Oct00 000217 60.90 60.90 60.70 60.83 +0.43 13 630 -1
Dec00 000217 61.20 61.45 60.80 61.10 +0.30 456 8,112 -20
Mar01 000217 61.80 62.00 61.80 62.00 +0.30 25 382 -15
Total Volume and Open Interest 12,285 65,598 -3,380
Lumber(CME)
Mar00 000217 341.0 342.7 338.2 339.3 -1.0 938 1,802 -55
May00 000217 338.2 339.9 337.5 338.0 -1.1 313 952 +9
Jul00 000217 340.0 341.0 339.0 339.6 -0.9 47 396 +9
Sep00 000217 338.8 338.8 337.3 338.3 -0.4 6 103 +1
Total Volume and Open Interest 1,324 3,279 -33
Crude Oil(NYM)
Mar00 000217 29.40 29.58 29.05 29.46 -0.59 85,800 71,111 -21,016
Apr00 000217 28.80 28.90 28.35 28.55 -0.78 82,544 127,734 +10,436
May00 000217 27.80 27.94 27.50 27.64 -0.68 25,934 52,958 +1,961
Jun00 000217 27.10 27.10 26.70 26.84 -0.61 3,074 51,739 +894
Jul00 000217 26.27 26.33 26.05 26.14 -0.56 3,442 34,984 +574
Aug00 000217 25.75 25.75 25.50 25.53 -0.52 1,775 22,087 +238
Sep00 000217 25.09 25.10 24.95 24.99 -0.49 3,444 17,815 +10
Oct00 000217 24.45 24.48 24.42 24.48 -0.46 542 17,768 +127
Nov00 000217 24.05 24.05 24.05 24.05 -0.43 389 13,790 +193
Dec00 000217 23.70 23.80 23.60 23.64 -0.41 7,829 35,734 -1,427
Total Volume and Open Interest 219,462 541,760 -7,141
Heating Oil(NYM)
Mar00 000217 75.00 75.30 74.00 75.06 -1.15 16,725 30,793 -894
Apr00 000217 72.80 72.90 71.50 72.16 -1.44 10,721 28,206 -34
May00 000217 69.75 69.80 69.00 69.32 -1.38 35,316 135,254 -114
Jun00 000217 68.40 68.40 67.10 67.42 -1.23 35,316 135,254 -114
Jul00 000217 66.50 66.50 65.90 66.12 -1.13 554 12,443 +71
Aug00 000217 65.80 65.80 65.37 65.37 -1.03 180 5,763 +126
Sep00 000217 65.70 65.70 65.57 65.57 -1.03 137 5,417 +114
Oct00 000217 65.77 65.77 65.77 65.77 -1.03 163 2,403 -50
Nov00 000217 66.00 66.30 66.00 66.02 -0.98 6 1,791 +0
Dec00 000217 66.20 66.22 66.10 66.22 -0.98 865 12,574 -100
Total Volume and Open Interest 35,316 135,254 -114
Unleaded Gas(NYM)
Mar00 000217 83.70 84.10 82.20 83.49 -1.05 16,031 32,881 -4,342
Apr00 000217 88.10 88.10 86.35 87.03 -1.58 10,818 27,123 -691
May00 000217 84.90 84.90 83.55 83.90 -1.61 3,391 16,250 +124
Jun00 000217 81.80 81.80 80.40 80.85 -1.66 1,966 11,751 +477
Jul00 000217 79.00 79.00 77.95 77.95 -1.61 818 6,355 +232
Aug00 000217 76.30 76.30 75.15 75.15 -1.56 822 4,757 -24
Sep00 000217 73.65 73.65 72.55 72.55 -1.46 1,658 7,929 +665
Oct00 000217 68.80 68.80 68.80 68.80 -1.46 286 1,256 -15
Total Volume and Open Interest 36,024 109,228 -3,378
Natural Gas(NYM)
Mar00 000217 2.590 2.675 2.585 2.667 +0.103 31,347 41,805 -1,265
Apr00 000217 2.610 2.690 2.600 2.685 +0.098 12,193 32,580 +2,107
May00 000217 2.620 2.685 2.605 2.685 +0.085 3,554 20,510 +99
Jun00 000217 2.630 2.688 2.625 2.688 +0.075 50 19,015 +166
Jul00 000217 2.630 2.700 2.630 2.698 +0.070 50 16,170 -51
Aug00 000217 2.655 2.706 2.655 2.706 +0.065 50 12,781 -76
Sep00 000217 2.660 2.710 2.655 2.708 +0.061 130 14,679 +102
Oct00 000217 2.690 2.736 2.685 2.736 +0.058 100 10,892 -360
Total Volume and Open Interest 52,733 272,130 +2,188
Brent Crude Oil(IPE)
Apr00 000217 27.15 27.16 26.55 26.67 -0.70 28,329 85,566 -3,292
May00 000217 26.05 26.17 25.60 25.65 -0.66 7,960 32,706 +386
Jun00 000217 25.25 25.30 24.90 24.90 -0.53 4,641 28,398 +1,624
Jul00 000217 24.65 24.65 24.36 24.36 -0.45 580 17,789 +179
Aug00 000217 24.13 24.21 23.87 23.87 -0.41 340 6,632 -69
Sep00 000217 23.74 23.80 23.47 23.47 -0.39 44 5,787 +27
Oct00 000217 23.38 23.38 23.11 23.11 -0.38 0 8,603 -5
Nov00 000217 23.02 23.02 22.75 22.75 -0.37 0 4,902 -80
Total Volume and Open Interest 43,950 243,071 -1,974
Gas Oil(IPE)
Mar00 000217 224.00 224.00 219.75 220.50 -3.00 11,199 33,383 -2,137
Apr00 000217 218.00 218.00 214.25 214.75 -3.50 5,705 19,658 +1,319
May00 000217 212.00 212.50 209.75 209.75 -3.00 1,606 8,154 +24
Jun00 000217 207.00 207.00 205.00 205.00 -2.25 775 11,765 +370
Jul00 000217 203.00 203.25 201.50 202.00 -1.25 306 7,973 -220
Aug00 000217 200.00 200.00 200.00 200.00 -1.25 2 4,090 +2
Sep00 000217 199.00 199.00 199.00 199.00 -1.25 0 2,574 +0
Oct00 000217 198.00 198.00 198.00 198.00 -1.25 0 1,483 +0
Total Volume and Open Interest 19,819 106,199 -511
US Dollar Index(NYBOT)
Mar00 000217 104.22 104.57 103.60 104.22 +0.08 382 6,092 -39
Jun00 000217 103.41 103.84 103.41 103.84 +0.08 6 2,098 -1
Sep00 000217 103.46 103.46 103.46 103.46 +0.08 0 1 +0
Total Volume and Open Interest 388 8,190 -40
Australian Dollar(IMM)
Mar00 000217 63.38 63.45 63.06 63.28 +0.06 827 31,495 -146
Jun00 000217 63.33 63.40 63.25 63.33 +0.06 2 165 +0
Sep00 000217 63.38 63.38 63.38 63.38 +0.06 3 1 +0
Total Volume and Open Interest 834 31,681 -145
British Pound(IMM)
Mar00 000217 161.06 161.20 160.20 160.80 +0.12 6,103 45,861 -1,562
Jun00 000217 161.14 161.20 160.16 160.78 +0.14 105 194 -41
Sep00 000217 160.84 161.20 160.60 160.84 +0.14 0 2 +0
Total Volume and Open Interest 6,208 46,188 -1,603
Canadian Dollar(IMM)
Mar00 000217 68.84 68.95 68.80 68.91 +0.11 10,535 52,930 -155
Jun00 000217 69.00 69.13 68.97 69.08 +0.11 302 6,979 +121
Sep00 000217 69.15 69.25 69.05 69.23 +0.12 20 1,689 +17
Dec00 000217 69.27 69.36 69.27 69.36 +0.13 40 1,362 +17
Total Volume and Open Interest 10,941 63,518 +16
Japanese Yen(IMM)
Mar00 000217 91.00 91.21 90.66 90.76 -1.02 9,819 121,466 -999
Jun00 000217 92.46 92.70 92.20 92.27 -1.03 727 4,374 +278
Sep00 000217 94.02 94.17 93.73 93.77 -1.04 160 616 +36
Total Volume and Open Interest 10,706 126,609 -685
Swiss Franc(IMM)
Mar00 000217 62.02 62.06 61.45 61.76 +0.09 9,268 68,554 -582
Jun00 000217 62.70 62.70 62.08 62.38 +0.09 41 511 +4
Sep00 000217 62.96 63.20 62.68 62.96 +0.09 10 42 +4
Total Volume and Open Interest 9,319 69,108 -574
EuroFX(IMM)
Mar00 000217 99.37 99.44 98.52 99.01 +0.18 9,086 64,155 -997
Jun00 000217 100.05 100.08 99.27 99.70 +0.18 4 756 +3
Sep00 000217 100.35 100.60 100.00 100.35 +0.18 0 115 +0
Total Volume and Open Interest 9,090 65,051 -994
Mexican Peso(IMM)
Mar00 000217 10570.0 10610.0 10555.0 10595.0 +7.0 3,810 17,706 +7
Jun00 000217 10260.0 10278.0 10250.0 10275.0 +7.0 68 3,039 +35
Total Volume and Open Interest 3,915 22,159 +164
30-Year T-Bonds(CBOT)
Mar00 000217 93~22 94~16 93~17 94~05 +0~15 194,265 483,618 -9,310
Jun00 000217 93~07 94~02 93~03 93~23 +0~15 28,801 96,516 +3,763
Sep00 000217 93~13 93~13 93~13 93~13 +0~15 96 577 -68
Total Volume and Open Interest 223,187 581,120 -5,590
Municipal Bonds(CBOT)
Mar00 000217 92~18 93~02 92~08 92~25 +0~11 1,653 21,134 -320
Jun00 000217 91~29 92~02 91~29 91~31 +0~13 50 1,377 +19
Total Volume and Open Interest 1,703 22,511 -301
10-Year T-Notes(CBOT)
Mar00 000217 94~260 95~100 94~130 94~180 -0~070 130,405 561,821 -3,513
Jun00 000217 94~160 94~250 94~030 94~055 -0~065 16,460 109,657 +3,601
Total Volume and Open Interest 146,865 671,478 +88
5-Year T-Notes(CBOT)
Mar00 000217 97~035 97~110 96~240 96~280 -0~060 81,818 373,519 -28,480
Jun00 000217 96~215 96~250 96~100 96~130 -0~060 31,378 103,728 +22,339
Total Volume and Open Interest 113,196 477,247 -6,141
2 Year T-Notes(CBOT)
Mar00 000217 98~088 98~102 98~069 98~074 -0~013 2,458 41,296 +593
Jun00 000217 98~065 98~065 98~046 98~051 -0~012 327 3,322 +105
Total Volume and Open Interest 2,785 44,618 +698
3-Mth T-Bills(IMM)
Mar00 000217 94.27 94.29 94.27 94.28 -0.04 39 2,470 -5
Total Volume and Open Interest 46 2,488 -2
Eurodollars(IMM)
Mar00 000217 93.757 93.762 93.710 93.728 -0.033 35,581 555,963 -4,994
Jun00 000217 93.350 93.370 93.275 93.295 -0.055 48,779 473,190 -2,670
Sep00 000217 93.055 93.075 92.935 92.960 -0.090 60,884 437,409 -1,845
Dec00 000217 92.805 92.835 92.690 92.715 -0.085 47,126 342,198 +2,313
Mar01 000217 92.700 92.735 92.595 92.610 -0.085 27,623 272,607 -1,251
Jun01 000217 92.595 92.620 92.490 92.505 -0.075 22,217 186,407 +2,381
Sep01 000217 92.530 92.560 92.440 92.450 -0.065 10,405 152,411 +498
Dec01 000217 92.440 92.470 92.370 92.380 -0.050 15,731 116,563 -1,031
Mar02 000217 92.495 92.505 92.405 92.420 -0.045 4,637 110,318 -1,026
Jun02 000217 92.490 92.505 92.410 92.420 -0.040 3,492 82,466 +547
Sep02 000217 92.485 92.500 92.410 92.425 -0.030 2,929 74,039 +367
Dec02 000217 92.430 92.445 92.340 92.375 -0.025 4,708 68,913 +587
Total Volume and Open Interest 304,767 3,284,439 -24,029
3-Mth Euro-Yen(IMM)
Mar00 000217 99.88 99.88 99.88 99.88 unch 1,518 24,268 +714
Jun00 000217 99.83 99.83 99.82 99.83 unch 865 19,230 +1,716
Sep00 000217 99.71 99.71 99.71 99.71 -0.01 574 12,003 +339
Dec00 000217 99.56 99.56 99.56 99.56 -0.01 630 7,298 +341
Mar01 000217 99.43 99.43 99.42 99.43 unch 1,466 15,281 +440
Jun01 000217 99.29 99.29 99.29 99.29 -0.02 64 4,614 +60
Sep01 000217 99.13 99.13 99.13 99.13 -0.01 134 8,654 +20
Dec01 000217 98.94 98.94 98.94 98.94 -0.02 10 902 +0
Mar02 000217 98.82 98.82 98.82 98.82 unch 0 979 +0
Jun02 000217 98.64 98.64 98.64 98.64 unch 0 49 +0
Total Volume and Open Interest 5,261 93,278 +3,630
3-Mth Euro-Yen(SIMEX)
Mar00 000217 99.88 99.88 99.88 99.88 unch 2,406 121,079 +826
Jun00 000217 99.83 99.85 99.82 99.83 unch 8,867 95,950 +1,387
Sep00 000217 99.72 99.74 99.71 99.72 unch 5,076 75,088 -818
Dec00 000217 99.56 99.57 99.55 99.56 unch 2,922 53,166 +771
Mar01 000217 99.43 99.44 99.42 99.43 unch 2,138 59,675 +36
Jun01 000217 99.30 99.31 99.29 99.29 unch 2,996 49,558 +157
Sep01 000217 99.13 99.13 99.13 99.13 unch 1,169 44,413 +192
Dec01 000217 98.95 98.96 98.95 98.95 -0.01 100 5,534 +67
Total Volume and Open Interest 980,111 509,921 +2,618
German Euro-Bund(EUREX)
Mar00 000217 102.97 103.28 102.63 102.90 +0.04 480,584 642,657 -2,242
Jun00 000217 102.12 102.43 101.90 102.10 +0.06 9,261 47,671 +1,848
Sep00 000217 101.40 101.40 101.40 101.40 +0.04 0 920 +93
Total Volume and Open Interest 489,845 691,248 -301
German Euro-Bobl(EUREX)
Mar00 000217 102.94 103.10 102.73 102.80 -0.09      
Jun00 000217 102.23 102.27 102.06 102.07 -0.10      
Sep00 000217 101.60 101.60 101.60 101.60 -0.09      
Total Volume and Open Interest 266,665 441,647 -4,346
Long Gilt(LIFFE)
Mar00 000217 110~06 110~18 109~30 110~13 +0~11 24,188 66,281 -753
Jun00 000217 110~01 110~01 110~01 110~01 +0~11 52 304 +0
Total Volume and Open Interest 24,240 66,585 -753
3-Mth Short Sterling(LIFFE)
Mar00 000217 93.65 93.69 93.58 93.63 +0.01 38,671 179,750 -356
Jun00 000217 93.30 93.39 93.24 93.32 +0.03 64,301 181,489 -3,765
Sep00 000217 93.11 93.20 93.04 93.13 +0.03 66,025 134,965 -986
Total Volume and Open Interest 216,180 818,437 -2,945
3-Mth Euribor(LIFFE)
Mar00 000217 96.355 96.365 96.330 96.335 -0.025 26,162 369,606 -275
Jun00 000217 95.950 95.965 95.905 95.915 -0.040 29,407 268,955 +39,175
Sep00 000217 95.645 95.660 95.575 95.590 -0.055 27,989 231,492 +90,546
Total Volume and Open Interest 139,869 1,638,670 +278,010
3-Mth Aus T-Bills(SFE)
Mar00 000217 94.04 94.06 94.03 94.05 +0.02 3,474 0 +0
Jun00 000217 93.55 93.58 93.54 93.56 +0.01 8,317 0 +0
Sep00 000217 93.18 93.21 93.18 93.20 +0.01 1,621 0 +0
Dec00 000217 92.92 92.96 92.92 92.94 unch 386 0 +0
Mar01 000217 92.75 92.78 92.75 92.77 +0.02 24 0 +0
Jun01 000217 92.60 92.63 92.60 92.62 +0.02 180 0 +0
Sep01 000217 92.49 92.50 92.49 92.50 +0.01 20 0 +0
Dec01 000217 92.38 92.38 92.37 92.37 -0.01 30 0 +0
Mar02 000217 92.27 92.27 92.26 92.26 -0.01 115 0 +0
Jun02 000217 92.17 92.17 92.16 92.16 unch 15 0 +0
Total Volume and Open Interest 14,225 571,589 -2,876
10-Year Aus T-Bonds(SFE)
Mar00 000217 92.92 93.01 92.90 92.95 +0.04 5,089 0 +0
Jun00 000217 92.88 92.88 92.88 92.89 +0.03      
Total Volume and Open Interest 5,089 233,987 -2,404
3-Year Aus T-Bonds(SFE)
Mar00 000217 93.15 93.19 93.13 93.17 +0.01 15,156 0 +0
Jun00 000217 92.93 92.93 92.93 92.93 +0.01      
Total Volume and Open Interest 15,156 471,764 +9,171
Gold(CMX)
Feb00 000217 307.0 307.0 301.4 301.4 -1.1 119 153 +58
Apr00 000217 310.5 312.5 300.0 303.8 -1.2 26,789 74,813 +1,878
Jun00 000217 313.5 314.7 305.0 306.3 -1.2 1,402 23,841 -145
Aug00 000217 316.5 316.5 308.9 308.9 -1.2 322 12,018 +39
Oct00 000217 321.0 321.0 311.5 311.5 -1.2 121 4,105 -53
Dec00 000217 320.0 320.0 314.2 314.2 -1.2 208 17,328 +5
Total Volume and Open Interest 29,524 159,060 +1,829
Silver(CMX)
Mar00 000217 533.0 535.5 525.0 526.5 -4.0 6,097 47,226 -739
May00 000217 538.0 538.0 528.0 529.8 -3.5 2,029 17,732 +670
Jul00 000217 539.0 541.0 531.0 532.3 -3.0 142 5,630 +36
Sep00 000217 539.5 542.0 534.8 534.8 -2.7 208 1,607 +95
Dec00 000217 538.0 542.0 536.3 536.3 -2.4 40 5,316 +12
Total Volume and Open Interest 8,766 81,456 +287
Platinum(NYM)
Apr00 000217 548.0 555.0 516.2 529.4 -13.0 1,438 10,489 +83
Jul00 000217 535.0 538.0 510.0 517.4 -12.0 47 987 +1
Oct00 000217 516.0 516.0 505.4 505.4 -12.0 0 42 +0
Jan01 000217 498.4 498.4 498.4 498.4 -12.0 0 10 +0
Total Volume and Open Interest 1,485 11,529 +84
Palladium(NYME)
Mar00 000217 730.00 747.00 695.00 705.55 -5.60 744 1,487 -109
Jun00 000217 705.00 740.00 687.00 697.55 -1.60 303 1,315 +41
Sep00 000217 691.55 691.55 691.55 691.55 -1.60 4 6 +3
Total Volume and Open Interest 1,051 2,808 -65
Copper(CMX)
Mar00 000217 82.90 83.60 82.25 83.60 +0.80 4,618 33,283 -1,354
May00 000217 84.10 84.70 83.35 84.65 +0.85 1,729 15,737 +897
Jul00 000217 84.70 85.50 84.50 85.50 +0.80 369 5,711 +35
Sep00 000217 86.15 86.15 86.15 86.15 +0.80 14 4,239 +8
Dec00 000217 86.90 86.90 86.90 86.90 +0.75 28 4,142 +25
Total Volume and Open Interest 7,217 72,754 -237
DJIA Index(CBOT)
Mar00 000217 10645 10720 10485 10495 -110 14,248 13,050 -129
Jun00 000217 10780 10845 10615 10624 -111 60 730 -25
Sep00 000217 10786 10880 10760 10760 -112 20 367 +20
Dec00 000217 11100 11110 10909 10909 -113 1 692 +0
Total Volume and Open Interest 14,329 14,839 -134
S & P 500(CME)
Mar00 000217 1402.50 1405.00 1384.00 1385.50 -7.30 75,278 353,519 +5
Jun00 000217 1403.00 1422.50 1403.00 1403.60 -7.40 57 11,924 +389
Sep00 000217 1426.00 1440.60 1423.30 1423.30 -7.30 21 2,692 +68
Dec00 000217 1444.30 1461.40 1444.30 1444.30 -7.10 0 2,721 +2
Total Volume and Open Interest 75,356 371,133 +464
S & P 500 E-Mini(Globex)
Mar00 000217 1392.75 1407.00 1384.25 1385.50 -7.25 70,138 25,676 -625
Jun00 000217 1404.75 1422.50 1403.50 1403.50 -7.50 7 35 -5
Total Volume and Open Interest 70,145 25,711 -630
NASDAQ 100(CME)
Mar00 000217 4072.00 4148.00 4010.00 4106.50 +86.00 15,205 31,508 -99
Jun00 000217 4166.00 4187.00 4163.50 4163.50 +86.50 2 448 +12
Sep00 000217 4220.00 4243.50 4220.00 4220.00 +86.50 0 8 +0
Total Volume and Open Interest 15,207 31,964 -87
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000217 4026.0 4146.0 4011.0 4106.5 +86.0 19,888 9,159 -516
Jun00 000217 4163.5 4173.0 4163.5 4163.5 +86.5 0 39 +0
Total Volume and Open Interest 19,888 9,198 -516
NYSE Composite(NYBOT)
Mar00 000217 610.40 611.50 599.75 599.85 -6.80 682 1,782 +84
Jun00 000217 607.55 607.55 607.55 607.55 -6.80 0 1,709 +0
Sep00 000217 615.25 615.25 615.25 615.25 -6.80      
Total Volume and Open Interest 0 3,800 +0
S & P Midcap 400(CME)
Mar00 000217 450.00 454.00 447.50 452.50 +4.50 119 13,261 -2
Jun00 000217 458.20 459.10 458.20 458.20 +4.50      
Sep00 000217 460.30 461.20 460.30 460.30 +4.50      
Total Volume and Open Interest 119 13,261 -2
Russell 2000(CME)
Mar00 000217 555.00 561.25 551.50 560.25 +9.25 37 13,413 -26
Jun00 000217 566.75 566.75 566.75 566.75 +9.25 0 2 +0
Sep00 000217 570.75 570.75 570.75 570.75 +9.25      
Total Volume and Open Interest 37 13,415 -26
Value Line(KCBT)
Mar00 000217 1001.00 1001.00 993.00 995.00 +1.75 23 269 -6
Total Volume and Open Interest 23 269 -6
Nikkei 225(CME)
Mar00 000217 19890 19900 19750 19800 +165 916 17,130 +79
Jun00 000217 19770 19855 19770 19770 +165 1 74 +0
Total Volume and Open Interest 917 17,204 +79
Nikkei 225(SIMEX)
Mar00 000217 19630 19800 19555 19790 +45 17,799 110,324 -196
Jun00 000217 19770 19770 19770 19770 +80 2 3,343 +0
Sep00 000217 19770 19770 19770 19770 +80 0 8,678 +0
Total Volume and Open Interest 35,531 124,501 -2,328
CAC 40(MATIF)
Feb00 000217 6066.0 6240.0 6038.0 6199.0 +142.0 64,106 111,099 -2,500
Mar00 000217 6074.0 6236.0 6055.0 6193.5 +111.5 5,176 56,242 +550
Apr00 000217 6211.0 6216.0 6211.0 6216.0 +117.0      
Total Volume and Open Interest 69,319 220,760 -1,957
DAX Index(EUREX)
Mar00 000217 7524.0 7652.0 7405.5 7637.0 +110.5 63,912 188,041 +3,739
Jun00 000217 7556.0 7699.0 7471.0 7692.0 +110.5 3,914 44,807 +4,952
Sep00 000217 7659.0 7771.0 7603.0 7771.0 +112.5 22 1,339 -5
Total Volume and Open Interest 67,848 234,187 +8,686
FT-SE 100(LIFFE)
Mar00 000217 6158.00 6264.00 6100.00 6205.00 +40.50 38,081 226,034 -4,177
Jun00 000217 6210.00 6310.50 6165.00 6280.50 +54.00 186 2,583 +68
Sep00 000217 6347.00 6347.00 6301.00 6346.00 +56.50 0 1,124 +0
Total Volume and Open Interest 38,267 229,741 -4,109
SPI 200(SFE)
Mar00 000217 3142.0 3159.0 3125.0 3155.0 -2.0 10,118 0 +0
Jun00 000217 3150.0 3173.0 3145.0 3171.0 -2.0 227 0 +0
Sep00 000217 3187.0 3187.0 3187.0 3187.0 unch 98 0 +0
Total Volume and Open Interest 10,443 187,667 +1,761
GSCI(CME)
Mar00 000217 211.50 211.80 210.10 210.65 -2.70 1,168 35,012 +890
Apr00 000217 207.90 207.90 207.90 207.90 -1.60 542 3,108 +511
May00 000217 205.90 205.90 205.90 205.90 -1.30 0 5 +0
Total Volume and Open Interest 1,710 38,127 -4,321
Bridge CRB Index(NYBOT)
Apr00 000217 213.25 213.60 212.50 212.80 -0.05 241 1,859 -20
Jun00 000217 215.60 215.60 214.60 214.60 -0.05 6 1,110 +0
Aug00 000217 215.90 215.90 215.90 215.90 -0.05 3 547 +0
Total Volume and Open Interest 250 3,516 -20
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