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 Fri February 18, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000218 508.00 516.00 507.75 514.50 +6.50 25,230 57,462 -1,671
May00 000218 518.50 526.00 517.50 524.50 +6.75 9,808 53,723 +1,612
Jul00 000218 527.00 535.00 526.00 532.75 +6.00 3,430 35,518 +566
Aug00 000218 528.00 535.50 528.00 534.25 +6.50 98 6,079 +42
Sep00 000218 530.00 536.50 530.00 535.50 +7.00 15 3,320 +2
Nov00 000218 536.00 543.00 535.00 541.50 +6.25 1,206 19,955 +248
Jan01 000218 544.25 549.50 544.00 548.25 +5.75 103 369 +47
Total Volume and Open Interest 39,901 176,828 +848
Soybean Meal(CBOT)
Mar00 000218 166.80 169.30 166.50 168.60 +1.80 12,017 36,658 -1,824
May00 000218 169.00 172.10 168.80 171.50 +2.40 7,473 40,210 +758
Jul00 000218 171.00 174.30 170.80 173.60 +2.40 5,223 24,246 +2,072
Aug00 000218 171.30 174.30 171.30 173.90 +2.30 371 6,557 +182
Sep00 000218 172.80 174.50 172.80 174.10 +1.80 138 5,003 +67
Oct00 000218 173.00 174.30 172.80 174.00 +2.00 18 3,396 +12
Dec00 000218 173.80 176.90 173.50 176.00 +1.80 2,089 9,255 +204
Jan01 000218 177.00 177.00 177.00 177.00 +2.00 2 347 +2
Total Volume and Open Interest 27,331 125,974 +1,473
Soybean Oil(CBOT)
Mar00 000218 15.50 15.79 15.41 15.69 +0.20 15,602 29,018 -3,864
May00 000218 15.77 16.10 15.72 15.99 +0.22 15,823 48,037 +4,416
Jul00 000218 16.08 16.40 16.04 16.29 +0.19 3,479 26,768 +1,031
Aug00 000218 16.25 16.50 16.21 16.42 +0.17 414 5,992 +126
Sep00 000218 16.41 16.70 16.37 16.55 +0.15 264 4,880 +177
Oct00 000218 16.58 16.80 16.53 16.68 +0.11 414 4,640 +188
Dec00 000218 16.90 17.20 16.84 17.02 +0.16 975 14,392 +615
Jan01 000218 17.25 17.50 17.20 17.35 +0.15 3 3,574 -1
Total Volume and Open Interest 36,975 141,649 +2,698
Canola(WCE)
Mar00 000218 251.0 253.5 250.5 253.5 +1.8 4,934 14,835 -1,827
May00 000218 256.5 259.5 256.4 259.4 +1.6 6,021 28,185 +3,159
Jul00 000218 261.8 264.8 261.5 264.2 +1.4 2,503 15,232 +1,032
Aug00 000218 266.5 266.5 266.5 266.5 +0.9 200 2,024 +200
Sep00 000218 269.0 269.0 269.0 269.0 +0.3 0 813 +0
Total Volume and Open Interest 14,363 67,457 +2,997
Corn(CBOT)
Mar00 000218 221.00 221.25 220.00 220.50 -0.75 38,025 125,039 -12,812
May00 000218 229.00 229.75 228.50 228.75 -1.00 16,315 144,441 +6,034
Jul00 000218 237.50 238.25 236.75 237.25 -0.75 14,325 104,652 +3,035
Sep00 000218 244.00 245.00 243.75 244.00 -0.75 2,260 31,153 +795
Nov00 000218 249.50 250.25 249.00 249.50 -0.75 0 827 +0
Dec00 000218 252.50 253.50 252.00 252.50 -0.75 3,767 68,708 +325
Total Volume and Open Interest 75,565 487,051 -2,422
Wheat(CBOT)
Mar00 000218 261.50 265.00 261.00 264.75 +2.25 10,304 48,518 -957
May00 000218 273.00 276.75 272.75 276.25 +2.00 4,361 48,598 +691
Jul00 000218 283.50 288.00 283.25 287.50 +2.50 4,897 32,299 +1,470
Sep00 000218 294.00 298.00 293.25 298.00 +3.00 446 4,389 +220
Dec00 000218 308.00 311.50 307.75 311.25 +2.25 221 10,499 +158
Total Volume and Open Interest 20,231 144,500 +1,583
Wheat(KCBT)
Mar00 000218 291.50 295.00 291.25 294.75 +1.50 5,196 17,829 -1,789
May00 000218 303.00 306.50 303.00 305.75 +1.25 2,512 21,448 +879
Jul00 000218 314.50 317.75 314.00 317.25 +1.75 4,475 23,134 +2,985
Sep00 000218 322.50 325.00 322.50 324.50 +1.25 62 1,625 +18
Dec00 000218 333.50 337.00 333.00 336.75 +1.75 540 4,330 +409
Total Volume and Open Interest 12,867 68,452 +2,584
Wheat(MGE)
Mar00 000218 321.00 323.00 320.50 322.75 +0.75 1,321 8,953 -763
May00 000218 331.50 333.25 330.75 333.00 +1.00 971 6,303 +78
Jul00 000218 340.00 342.00 339.25 342.00 +1.50 209 4,128 -13
Sep00 000218 347.50 351.00 347.50 351.00 +2.00 50 1,980 +21
Dec00 000218 357.50 360.75 357.50 360.75 +1.75 60 887 +43
Total Volume and Open Interest 2,611 22,380 -634
Oats(CBOT)
Mar00 000218 107.50 109.00 107.25 108.75 +1.25 569 3,216 -149
May00 000218 113.75 115.50 113.75 115.25 +1.00 312 5,735 +0
Jul00 000218 113.00 114.50 113.00 113.75 +0.75 150 5,290 +52
Sep00 000218 118.25 119.00 118.25 118.50 +1.00 9 905 +9
Total Volume and Open Interest 1,971 17,907 +286
Rough Rice(CBOT)
Mar00 000218 5.39 5.46 5.37 5.43 +0.03 375 1,872 -119
May00 000218 5.69 5.76 5.67 5.74 +0.05 201 3,152 +66
Jul00 000218 5.93 6.00 5.92 5.97 +0.03 204 1,045 +160
Sep00 000218 6.73 6.73 6.73 6.73 +0.04 1 211 +0
Total Volume and Open Interest 823 6,685 +110
Live Cattle(CME)
Feb00 000218 69.500 69.700 69.350 69.650 +0.125 1,631 9,593 -400
Apr00 000218 71.100 71.175 70.800 70.900 -0.225 6,007 53,630 -197
Jun00 000218 68.700 68.750 68.400 68.675 -0.075 2,203 28,931 +343
Aug00 000218 69.975 70.050 69.725 69.775 -0.200 631 15,176 +91
Oct00 000218 72.400 72.400 72.100 72.150 -0.200 353 7,276 +146
Dec00 000218 73.225 73.250 73.075 73.175 -0.200 114 3,647 +28
Total Volume and Open Interest 11,171 120,892 +33
Feeder Cattle(CME)
Mar00 000218 83.600 83.650 83.025 83.100 -0.375 1,045 7,801 -188
Apr00 000218 83.750 83.850 83.375 83.550 -0.200 848 5,779 -83
May00 000218 84.200 84.200 83.750 83.825 -0.375 501 6,477 +18
Aug00 000218 86.050 86.100 85.650 85.850 -0.300 157 4,714 +37
Sep00 000218 86.000 86.000 85.750 85.850 -0.325 46 1,341 +1
Oct00 000218 86.100 86.150 85.900 85.950 +0.100 48 1,134 -6
Nov00 000218 87.000 87.150 86.900 87.075 -0.025 22 907 +16
Total Volume and Open Interest 2,687 28,296 -185
Lean Hogs(CME)
Apr00 000218 57.050 57.500 56.975 57.225 +0.175 3,329 23,127 +0
Jun00 000218 66.075 66.350 65.950 66.000 -0.075 1,470 13,488 -17
Jul00 000218 64.900 65.100 64.600 64.925 +0.025 166 4,313 +21
Aug00 000218 62.600 62.850 62.275 62.350 -0.250 303 3,740 +45
Oct00 000218 57.500 57.700 57.250 57.475 -0.275 143 2,005 +15
Dec00 000218 55.625 55.625 55.450 55.500 -0.150 117 828 +52
Feb01 000218 55.400 55.700 55.400 55.700 +0.100 3 119 +2
Apr01 000218 54.800 54.900 54.800 54.900 +0.200 6 40 +2
Total Volume and Open Interest 5,537 51,573 +124
Pork Bellies(CME)
Feb00 000218 89.000 92.375 88.600 92.175 +2.800 321 352 -254
Mar00 000218 86.650 88.975 86.100 88.450 +1.550 1,094 2,510 -178
May00 000218 87.000 88.350 86.550 87.550 +0.350 632 2,474 +45
Jul00 000218 85.650 86.600 85.500 86.000 +0.400 80 534 +31
Aug00 000218 83.500 84.500 83.500 84.075 +0.825 8 140 -7
Total Volume and Open Interest 2,135 6,010 -363
Cocoa(NYBOT)
Mar00 000218 788 790 773 780 -1 887 654 -2,259
May00 000218 809 818 800 815 +6 4,671 44,970 -855
Jul00 000218 834 840 823 839 +8 1,940 18,247 +489
Sep00 000218 859 863 851 863 +7 101 15,064 -38
Dec00 000218 895 900 888 897 +6 301 8,205 -40
Mar01 000218 930 933 930 932 +6 24 7,683 -2
May01 000218 958 960 958 960 +6 0 3,939 +0
Total Volume and Open Interest 7,924 107,904 -2,705
Coffee "C"(NYBOT)
Mar00 000218 105.75 106.40 103.75 104.30 -1.05 7,419 8,617 -1,458
May00 000218 108.50 109.00 105.80 106.15 -1.90 7,148 29,152 +2,463
Jul00 000218 111.50 111.75 108.30 108.50 -2.10 1,185 6,263 +372
Sep00 000218 114.00 114.00 110.80 110.80 -2.10 209 4,892 +109
Dec00 000218 116.00 116.00 113.20 113.20 -2.10 207 3,107 +8
Mar01 000218 116.50 116.50 115.10 115.10 -2.10 48 705 +14
Total Volume and Open Interest 16,217 52,767 +1,508
Orange Juice(NYBOT)
Mar00 000218 86.30 86.40 84.75 84.95 -0.80 1,090 8,664 -309
May00 000218 84.25 84.25 82.35 82.35 -1.70 880 9,792 +172
Jul00 000218 83.80 83.80 82.10 82.10 -1.45 66 2,909 -31
Sep00 000218 83.00 83.00 82.15 82.15 -1.60 80 1,529 +20
Nov00 000218 83.00 83.00 82.25 82.30 -1.60 44 607 +27
Total Volume and Open Interest 2,162 24,361 -119
Sugar #11(NYBOT)
Mar00 000218 5.07 5.10 5.03 5.03 -0.04 9,513 43,731 -2,623
May00 000218 5.20 5.24 5.16 5.17 -0.05 10,319 88,665 +2,426
Jul00 000218 5.52 5.55 5.47 5.47 -0.06 2,987 37,876 +480
Oct00 000218 5.97 5.99 5.92 5.92 -0.07 1,167 17,502 -14
Mar01 000218 6.32 6.32 6.28 6.28 -0.04 156 11,905 -6
Total Volume and Open Interest 24,350 201,935 +229
London Cocoa(LCE)
Mar00 000218 539 541 534 539 +2 2,674 22,343 -2,022
May00 000218 577 581 574 579 +4 2,556 41,358 -4
Jul00 000218 583 585 579 584 +3 709 33,107 +237
Sep00 000218 600 603 596 601 +3 470 25,311 +26
Dec00 000218 623 625 619 624 +3 413 23,610 +67
Mar01 000218 648 648 643 647 +3 269 13,641 +113
May01 000218 662 662 662 662 +3 0 8,730 +0
Total Volume and Open Interest 7,091 175,007 -1,583
London Coffee(LCE)
Mar00 000218 1079.00 1083.00 1043.00 1048.00 -31.00 2,988 25,747 -1,722
May00 000218 1079.00 1080.00 1052.00 1058.00 -21.00 3,803 21,788 +448
Jul00 000218 1094.00 1094.00 1070.00 1074.00 -20.00 1,475 9,807 -224
Sep00 000218 1112.00 1112.00 1086.00 1090.00 -18.00 193 2,890 +76
Nov00 000218 1126.00 1126.00 1103.00 1108.00 -17.00 245 1,651 +98
Jan01 000218 1140.00 1140.00 1124.00 1126.00 -16.00 4 391 +4
Total Volume and Open Interest 8,708 62,323 -1,320
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000218 167.40 167.40 166.10 166.60 -0.80 864 22,763 +246
Aug00 000218 171.50 172.40 171.50 171.80 -0.80 123 11,916 +25
Oct00 000218 178.60 178.60 178.00 178.00 -0.60 63 4,598 +61
Dec00 000218 179.50 179.50 179.50 179.50 -0.60 0 94 +0
Total Volume and Open Interest 1,050 39,445 +332
Cotton(NYBOT)
Mar00 000218 55.95 57.24 55.50 57.09 +1.62 4,017 10,791 -2,539
May00 000218 58.15 59.80 57.93 59.75 +1.82 5,832 32,256 +1,816
Jul00 000218 59.50 61.30 59.40 61.22 +1.80 1,332 12,399 -93
Oct00 000218 61.00 62.20 60.80 62.20 +1.37 9 626 -4
Dec00 000218 61.35 62.35 61.00 62.33 +1.23 419 8,103 -9
Mar01 000218 63.08 63.08 63.08 63.08 +1.08 10 372 -10
Total Volume and Open Interest 11,619 64,759 -839
Lumber(CME)
Mar00 000218 338.5 342.0 338.5 340.0 +0.7 422 1,817 +15
May00 000218 337.5 339.7 337.5 338.7 +0.7 193 977 +25
Jul00 000218 339.5 340.9 337.6 339.3 -0.3 58 405 +9
Sep00 000218 337.6 337.6 337.5 337.6 -0.7 18 104 +1
Total Volume and Open Interest 691 3,329 +50
Crude Oil(NYM)
Mar00 000218 29.30 29.60 29.05 29.51 +0.05 51,547 56,087 -15,024
Apr00 000218 28.44 28.55 28.18 28.45 -0.10 67,391 132,699 +4,965
May00 000218 27.50 27.56 27.23 27.48 -0.16 19,428 54,216 +1,258
Jun00 000218 26.75 26.75 26.48 26.67 -0.17 9,704 51,813 +74
Jul00 000218 25.95 26.00 25.83 25.98 -0.16 3,563 34,877 -107
Aug00 000218 25.35 25.38 25.22 25.38 -0.15 756 22,111 +24
Sep00 000218 24.75 24.85 24.75 24.85 -0.14 1,422 18,044 +229
Oct00 000218 24.25 24.36 24.25 24.36 -0.12 717 17,808 +40
Nov00 000218 23.85 23.94 23.85 23.94 -0.11 390 13,817 +27
Dec00 000218 23.50 23.55 23.42 23.55 -0.09 5,915 37,413 +1,679
Total Volume and Open Interest 164,117 535,273 -6,487
Heating Oil(NYM)
Mar00 000218 75.05 75.85 74.40 75.45 +0.39 13,985 29,057 -1,736
Apr00 000218 72.10 72.50 71.60 71.87 -0.29 8,277 28,248 +42
May00 000218 68.90 69.10 68.50 68.82 -0.50 26,911 134,039 -1,215
Jun00 000218 67.10 67.10 66.55 66.77 -0.65 26,911 134,039 -1,215
Jul00 000218 65.85 65.85 65.30 65.47 -0.65 650 12,680 +237
Aug00 000218 64.90 65.00 64.60 64.72 -0.65 101 5,719 -44
Sep00 000218 65.00 65.10 64.97 64.97 -0.60 347 5,181 -236
Oct00 000218 65.10 65.22 65.10 65.22 -0.55 252 2,490 +87
Nov00 000218 65.60 65.60 65.47 65.47 -0.55 204 1,889 +98
Dec00 000218 65.75 65.75 65.67 65.67 -0.55 566 12,854 +280
Total Volume and Open Interest 26,911 134,039 -1,215
Unleaded Gas(NYM)
Mar00 000218 83.40 83.60 82.40 82.67 -0.82 12,878 31,817 -1,064
Apr00 000218 86.80 87.00 85.30 85.45 -1.58 11,818 27,586 +463
May00 000218 83.50 83.60 82.37 82.37 -1.53 4,999 16,841 +591
Jun00 000218 80.50 80.50 79.10 79.49 -1.36 3,561 12,506 +755
Jul00 000218 77.60 77.70 76.69 76.69 -1.26 419 6,281 -74
Aug00 000218 74.90 74.90 73.99 73.99 -1.16 106 4,813 +56
Sep00 000218 72.40 72.40 71.39 71.39 -1.16 884 7,947 +18
Oct00 000218 67.64 67.64 67.64 67.64 -1.16 340 1,433 +177
Total Volume and Open Interest 35,005 110,150 +922
Natural Gas(NYM)
Mar00 000218 2.610 2.665 2.595 2.633 -0.034 38,410 43,036 +1,231
Apr00 000218 2.650 2.700 2.645 2.650 -0.035 14,299 34,521 +1,941
May00 000218 2.655 2.685 2.650 2.654 -0.031 5,368 20,714 +204
Jun00 000218 2.670 2.690 2.655 2.658 -0.030 2,908 19,206 +191
Jul00 000218 2.685 2.700 2.669 2.669 -0.029 2,009 16,324 +154
Aug00 000218 2.685 2.705 2.675 2.680 -0.026 1,417 12,915 +134
Sep00 000218 2.690 2.710 2.680 2.685 -0.023 1,537 14,677 -2
Oct00 000218 2.720 2.740 2.715 2.715 -0.021 1,291 10,947 +55
Total Volume and Open Interest 72,815 276,696 +4,566
Brent Crude Oil(IPE)
Apr00 000218 26.65 26.77 26.20 26.22 -0.45 30,104 87,493 +1,927
May00 000218 25.71 25.76 25.28 25.29 -0.36 12,886 36,585 +3,879
Jun00 000218 24.95 25.00 24.58 24.58 -0.32 4,705 28,287 -111
Jul00 000218 24.41 24.44 24.04 24.04 -0.32 1,756 17,234 -555
Aug00 000218 23.92 23.92 23.57 23.57 -0.30 388 6,959 +327
Sep00 000218 23.54 23.54 23.20 23.20 -0.27 150 5,771 -16
Oct00 000218 22.96 22.99 22.85 22.85 -0.26 524 8,603 +0
Nov00 000218 22.79 22.79 22.51 22.51 -0.24 5 4,902 +0
Total Volume and Open Interest 51,696 247,607 +4,536
Gas Oil(IPE)
Mar00 000218 221.50 222.00 219.00 219.75 -0.75 8,538 32,705 -678
Apr00 000218 216.00 216.00 212.00 212.00 -2.75 4,114 20,282 +624
May00 000218 210.50 210.50 207.75 207.75 -2.00 852 8,465 +311
Jun00 000218 204.00 204.25 203.00 203.25 -1.75 1,184 12,196 +431
Jul00 000218 201.25 201.25 199.75 200.00 -2.00 836 7,896 -77
Aug00 000218 198.50 198.50 198.50 198.50 -1.50 0 4,090 +0
Sep00 000218 197.75 197.75 197.75 197.75 -1.25 0 2,574 +0
Oct00 000218 196.75 196.75 196.75 196.75 -1.25 0 1,483 +0
Total Volume and Open Interest 15,644 106,810 +611
US Dollar Index(NYBOT)
Mar00 000218 104.21 104.83 104.10 104.52 +0.30 1,249 6,080 -12
Jun00 000218 103.95 104.35 103.95 104.14 +0.30 2 2,097 -1
Sep00 000218 103.76 103.76 103.76 103.76 +0.30 0 1 +0
Total Volume and Open Interest 1,251 8,177 -13
Australian Dollar(IMM)
Mar00 000218 63.08 63.10 62.85 62.86 -0.42 2,057 31,734 +239
Jun00 000218 63.20 63.20 62.91 62.91 -0.42 1 164 -1
Sep00 000218 62.96 62.96 62.96 62.96 -0.42 0 1 +0
Total Volume and Open Interest 2,057 31,919 +238
British Pound(IMM)
Mar00 000218 160.36 160.50 159.50 159.90 -0.90 6,421 45,714 -147
Jun00 000218 160.22 160.22 159.44 159.88 -0.90 445 338 +144
Sep00 000218 159.94 159.94 159.80 159.94 -0.90 0 2 +0
Total Volume and Open Interest 6,866 46,185 -3
Canadian Dollar(IMM)
Mar00 000218 69.05 69.12 68.92 69.01 +0.10 3,130 52,393 -537
Jun00 000218 69.24 69.26 69.10 69.18 +0.10 83 7,146 +167
Sep00 000218 69.30 69.37 69.25 69.33 +0.10 143 1,721 +32
Dec00 000218 69.40 69.50 69.40 69.46 +0.10 1 1,362 +0
Total Volume and Open Interest 3,435 63,180 -338
Japanese Yen(IMM)
Mar00 000218 90.53 90.63 90.18 90.44 -0.32 27,106 123,716 +2,250
Jun00 000218 92.07 92.07 91.72 91.95 -0.32 1,264 4,456 +82
Sep00 000218 93.48 93.51 93.34 93.45 -0.32 1,834 573 -43
Total Volume and Open Interest 30,214 128,908 +2,299
Swiss Franc(IMM)
Mar00 000218 61.62 61.69 61.28 61.52 -0.24 38,481 68,739 +185
Jun00 000218 62.20 62.30 61.92 62.14 -0.24 87 532 +21
Sep00 000218 62.72 62.72 62.60 62.72 -0.24 0 42 +0
Total Volume and Open Interest 38,568 69,314 +206
EuroFX(IMM)
Mar00 000218 98.72 98.88 98.26 98.62 -0.39 18,170 63,926 -229
Jun00 000218 99.05 99.42 98.97 99.31 -0.39 88 750 -6
Sep00 000218 99.97 99.97 99.70 99.95 -0.40 0 115 +0
Total Volume and Open Interest 18,258 64,816 -235
Mexican Peso(IMM)
Mar00 000218 10610.0 10630.0 10600.0 10605.0 +10.0 2,936 17,776 +70
Jun00 000218 10295.0 10300.0 10275.0 10275.0 unch 52 3,039 +0
Total Volume and Open Interest 3,011 22,104 -55
30-Year T-Bonds(CBOT)
Mar00 000218 94~06 94~30 94~03 94~28 +0~23 391,012 496,241 +12,623
Jun00 000218 93~27 94~16 93~23 94~15 +0~24 23,513 103,874 +7,358
Sep00 000218 94~08 94~08 94~07 94~07 +0~26 3 577 +0
Total Volume and Open Interest 414,578 601,051 +19,931
Municipal Bonds(CBOT)
Mar00 000218 92~30 93~07 92~29 93~03 +0~10 2,602 21,062 -72
Jun00 000218 92~06 92~12 92~06 92~09 +0~10 20 1,392 +15
Total Volume and Open Interest 2,622 22,454 -57
10-Year T-Notes(CBOT)
Mar00 000218 94~185 95~035 94~180 95~025 +0~165 216,147 552,267 -9,554
Jun00 000218 94~105 94~230 94~105 94~225 +0~170 26,715 128,548 +18,891
Total Volume and Open Interest 242,862 680,815 +9,337
5-Year T-Notes(CBOT)
Mar00 000218 96~310 97~090 96~290 97~045 +0~085 129,101 375,547 +2,028
Jun00 000218 96~150 96~225 96~140 96~215 +0~085 23,751 121,212 +17,484
Total Volume and Open Interest 152,852 496,759 +19,512
2 Year T-Notes(CBOT)
Mar00 000218 98~074 98~084 98~070 98~084 +0~010 4,474 40,778 -518
Jun00 000218 98~055 98~062 98~049 98~062 +0~011 1,717 4,780 +1,458
Total Volume and Open Interest 6,191 45,558 +940
3-Mth T-Bills(IMM)
Mar00 000218 94.28 94.28 94.28 94.28 unch 9 2,472 +2
Total Volume and Open Interest 9 2,492 +4
Eurodollars(IMM)
Mar00 000218 93.720 93.730 93.713 93.725 -0.003 78,055 561,622 +5,659
Jun00 000218 93.280 93.305 93.270 93.295 unch 119,761 479,308 +6,118
Sep00 000218 92.955 92.975 92.930 92.965 +0.005 186,003 448,219 +10,810
Dec00 000218 92.700 92.720 92.670 92.715 unch 93,041 354,643 +12,445
Mar01 000218 92.600 92.625 92.575 92.615 +0.005 52,458 278,469 +5,862
Jun01 000218 92.505 92.525 92.480 92.520 +0.015 37,161 189,814 +3,407
Sep01 000218 92.455 92.485 92.440 92.480 +0.030 23,478 154,829 +2,418
Dec01 000218 92.380 92.430 92.370 92.420 +0.040 17,872 118,926 +2,363
Mar02 000218 92.440 92.465 92.430 92.465 +0.045 9,021 109,974 -344
Jun02 000218 92.450 92.475 92.430 92.470 +0.050 8,539 84,673 +2,207
Sep02 000218 92.445 92.480 92.445 92.480 +0.055 6,217 74,406 +367
Dec02 000218 92.400 92.440 92.385 92.435 +0.060 6,099 69,710 +797
Total Volume and Open Interest 662,408 3,338,009 +53,570
3-Mth Euro-Yen(IMM)
Mar00 000218 99.88 99.88 99.88 99.88 unch 575 23,099 -1,169
Jun00 000218 99.83 99.84 99.83 99.84 +0.01 568 19,484 +254
Sep00 000218 99.73 99.74 99.73 99.74 +0.03 450 11,937 -66
Dec00 000218 99.58 99.58 99.57 99.57 +0.01 827 6,846 -452
Mar01 000218 99.44 99.45 99.44 99.44 +0.01 653 14,334 -947
Jun01 000218 99.32 99.32 99.31 99.31 +0.02 146 4,551 -63
Sep01 000218 99.15 99.15 99.15 99.15 +0.02 29 8,520 -134
Dec01 000218 98.96 98.96 98.96 98.96 +0.02 0 902 +0
Mar02 000218 98.83 98.83 98.83 98.83 +0.01 0 979 +0
Jun02 000218 98.64 98.64 98.64 98.64 unch 0 49 +0
Total Volume and Open Interest 3,248 90,701 -2,577
3-Mth Euro-Yen(SIMEX)
Mar00 000218 99.88 99.88 99.88 99.88 unch 2,284 120,898 -181
Jun00 000218 99.83 99.85 99.83 99.83 unch 5,855 97,446 +1,496
Sep00 000218 99.71 99.74 99.71 99.73 +0.01 6,832 76,577 +1,489
Dec00 000218 99.56 99.58 99.56 99.57 +0.01 7,783 55,399 +2,233
Mar01 000218 99.43 99.45 99.43 99.44 +0.01 2,516 60,061 +386
Jun01 000218 99.30 99.32 99.30 99.31 +0.02 1,016 50,518 +960
Sep01 000218 99.13 99.15 99.13 99.14 +0.01 112 44,254 -159
Dec01 000218 98.97 98.97 98.96 98.96 +0.01 2,117 5,552 +18
Total Volume and Open Interest 28,516 516,063 +6,142
German Euro-Bund(EUREX)
Mar00 000218 102.80 103.45 102.68 103.19 +0.29 713,602 626,779 -15,878
Jun00 000218 101.92 102.59 101.92 102.41 +0.31 10,641 51,341 +3,670
Sep00 000218 101.69 101.69 101.69 101.69 +0.29 0 900 -20
Total Volume and Open Interest 724,243 679,020 -12,228
German Euro-Bobl(EUREX)
Mar00 000218 102.71 102.98 102.68 102.91 +0.11 341,080 395,567 +395,567
Jun00 000218 102.04 102.24 102.02 102.19 +0.12 11,376 42,796 +42,796
Sep00 000218 101.71 101.71 101.71 101.71 +0.11 0 525 +525
Total Volume and Open Interest 352,456 438,888 -2,759
Long Gilt(LIFFE)
Mar00 000218 110~10 111~00 110~09 110~29 +0~17 20,675 66,106 -175
Jun00 000218 110~12 110~23 110~12 110~23 +0~22 0 304 +0
Total Volume and Open Interest 20,675 66,410 -175
3-Mth Short Sterling(LIFFE)
Mar00 000218 93.63 93.67 93.63 93.66 +0.03 38,455 171,410 -8,340
Jun00 000218 93.31 93.36 93.31 93.35 +0.03 65,329 143,813 -37,676
Sep00 000218 93.12 93.17 93.12 93.16 +0.03 77,979 85,607 -49,358
Total Volume and Open Interest 233,496 823,912 +5,475
3-Mth Euribor(LIFFE)
Mar00 000218 96.335 96.340 96.260 96.275 -0.060 44,907 368,654 -952
Jun00 000218 95.905 95.915 95.830 95.850 -0.065 52,567 271,994 +3,039
Sep00 000218 95.580 95.585 95.515 95.550 -0.040 53,691 237,317 +5,825
Total Volume and Open Interest 240,881 1,382,298 -256,372
3-Mth Aus T-Bills(SFE)
Mar00 000218 94.03 94.07 94.03 94.07 +0.02 3,474 323,091 +323,091
Jun00 000218 93.53 93.55 93.51 93.54 -0.02 8,317 126,245 +126,245
Sep00 000218 93.16 93.18 93.14 93.17 -0.03 1,621 47,518 +47,518
Dec00 000218 92.90 92.92 92.90 92.92 -0.02 386 27,083 +27,083
Mar01 000218 92.73 92.75 92.73 92.75 -0.02 24 14,393 +14,393
Jun01 000218 92.59 92.60 92.59 92.60 -0.02 180 11,999 +11,999
Sep01 000218 92.46 92.48 92.46 92.47 -0.03 20 7,112 +7,112
Dec01 000218 92.34 92.36 92.34 92.36 -0.01 30 4,260 +4,260
Mar02 000218 92.24 92.25 92.23 92.23 -0.03 115 3,666 +3,666
Jun02 000218 92.14 92.15 92.13 92.13 -0.03 15 1,701 +1,701
Total Volume and Open Interest 14,225 571,589 +0
10-Year Aus T-Bonds(SFE)
Mar00 000218 92.94 93.00 92.92 93.00 +0.05 5,089 233,817 +233,817
Jun00 000218 92.88 92.88 92.88 92.88 -0.01 0 170 +170
Total Volume and Open Interest 5,089 233,987 +0
3-Year Aus T-Bonds(SFE)
Mar00 000218 93.13 93.15 93.11 93.14 -0.03 15,156 471,394 +471,394
Jun00 000218 92.89 92.89 92.89 92.89 -0.04 0 370 +370
Total Volume and Open Interest 15,156 471,764 +0
Gold(CMX)
Feb00 000218 306.0 306.0 305.2 305.2 +3.8 18 147 -6
Apr00 000218 304.5 307.8 303.3 307.3 +3.5 56,335 81,488 +6,675
Jun00 000218 306.8 310.3 305.5 309.8 +3.5 3,410 24,075 +234
Aug00 000218 312.4 312.4 312.4 312.4 +3.5 149 11,970 -48
Oct00 000218 315.0 315.0 315.0 315.0 +3.5 533 3,954 -151
Dec00 000218 317.3 317.7 317.3 317.7 +3.5 6 17,328 +0
Total Volume and Open Interest 60,476 165,737 +6,677
Silver(CMX)
Mar00 000218 527.0 529.5 526.0 528.3 +1.8 12,677 44,748 -2,478
May00 000218 531.0 533.0 528.5 531.8 +2.0 4,112 19,727 +1,995
Jul00 000218 531.5 536.5 531.5 534.3 +2.0 425 5,896 +266
Sep00 000218 536.8 536.8 536.8 536.8 +2.0 9 1,607 +0
Dec00 000218 536.0 539.0 536.0 538.3 +2.0 161 5,401 +85
Total Volume and Open Interest 17,411 81,353 -103
Platinum(NYM)
Apr00 000218 510.0 515.0 489.4 503.2 -26.2 2,043 10,653 +164
Jul00 000218 501.0 501.0 492.4 495.2 -22.2 66 970 -17
Oct00 000218 500.0 500.0 485.2 485.2 -20.2 2 44 +2
Jan01 000218 478.2 478.2 478.2 478.2 -20.2 0 10 +0
Total Volume and Open Interest 2,111 11,678 +149
Palladium(NYME)
Mar00 000218 700.00 710.00 662.00 701.25 -4.30 472 1,298 -189
Jun00 000218 689.00 695.00 659.50 693.25 -4.30 182 1,352 +37
Sep00 000218 687.25 687.25 687.25 687.25 -4.30 0 6 +0
Total Volume and Open Interest 654 2,656 -152
Copper(CMX)
Mar00 000218 83.80 84.10 83.10 83.20 -0.40 5,272 32,584 -699
May00 000218 84.90 85.05 84.15 84.30 -0.35 1,225 15,761 +24
Jul00 000218 86.00 86.00 85.15 85.15 -0.35 131 5,744 +33
Sep00 000218 86.40 86.40 85.80 85.80 -0.35 0 4,239 +0
Dec00 000218 87.10 87.10 86.55 86.55 -0.35 444 3,848 -294
Total Volume and Open Interest 7,577 72,207 -547
DJIA Index(CBOT)
Mar00 000218 10515 10580 10220 10286 -209 16,538 14,392 +1,342
Jun00 000218 10645 10700 10350 10412 -212 61 710 -20
Sep00 000218 10694 10694 10500 10545 -215 21 387 +20
Dec00 000218 10785 10785 10650 10691 -218 0 692 +0
Total Volume and Open Interest 16,620 16,181 +1,342
S & P 500(CME)
Mar00 000218 1388.00 1389.50 1349.00 1353.30 -32.20 89,853 354,806 +1,287
Jun00 000218 1403.00 1407.00 1368.00 1371.10 -32.50 1,861 12,555 +631
Sep00 000218 1396.10 1426.30 1388.30 1390.50 -32.80 6 2,692 +0
Dec00 000218 1436.90 1447.30 1409.30 1411.00 -33.30 0 2,721 +0
Total Volume and Open Interest 105,998 373,052 +1,919
S & P 500 E-Mini(Globex)
Mar00 000218 1386.75 1393.50 1349.00 1353.25 -32.25 65,707 26,008 +332
Jun00 000218 1401.00 1403.50 1368.00 1371.00 -32.50 3 37 +2
Total Volume and Open Interest 65,710 26,045 +334
NASDAQ 100(CME)
Mar00 000218 4135.00 4139.00 3960.00 3968.00 -138.50 17,075 33,487 +1,979
Jun00 000218 4177.00 4177.00 4025.50 4025.50 -138.00 2 449 +1
Sep00 000218 4083.00 4083.00 4083.00 4083.00 -137.00 0 8 +0
Total Volume and Open Interest 17,077 33,944 +1,980
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000218 4110.0 4141.0 3962.5 3968.0 -138.5 18,302 9,579 +420
Jun00 000218 4025.5 4180.5 4025.5 4025.5 -138.0 0 39 +0
Total Volume and Open Interest 18,302 9,618 +420
NYSE Composite(NYBOT)
Mar00 000218 600.50 601.50 585.50 588.60 -11.25 525 1,802 +20
Jun00 000218 599.00 599.25 596.25 596.30 -11.25 0 1,709 +0
Sep00 000218 604.00 604.00 604.00 604.00 -11.25      
Total Volume and Open Interest 0 3,800 +0
S & P Midcap 400(CME)
Mar00 000218 453.50 453.50 439.05 440.50 -12.00 1,433 13,326 +65
Jun00 000218 446.20 446.20 446.20 446.20 -12.00      
Sep00 000218 448.30 448.30 448.30 448.30 -12.00      
Total Volume and Open Interest 1,493 13,326 +65
Russell 2000(CME)
Mar00 000218 562.00 563.00 544.50 544.75 -15.50 2,397 13,463 +50
Jun00 000218 551.25 551.25 551.25 551.25 -15.50 0 2 +0
Sep00 000218 555.25 555.25 555.25 555.25 -15.50      
Total Volume and Open Interest 3,062 13,465 +50
Value Line(KCBT)
Mar00 000218 996.00 998.00 970.00 974.00 -21.00 19 270 +1
Total Volume and Open Interest 19 270 +1
Nikkei 225(CME)
Mar00 000218 19800 19840 19630 19630 -170 1,204 17,261 +131
Jun00 000218 19760 19795 19600 19600 -170 0 74 +0
Total Volume and Open Interest 1,204 17,335 +131
Nikkei 225(SIMEX)
Mar00 000218 19870 19900 19660 19830 +40 13,235 110,116 -208
Jun00 000218 19770 19775 19770 19775 +5 11 3,348 +5
Sep00 000218 19775 19775 19775 19775 +5 0 8,678 +0
Total Volume and Open Interest 27,279 125,974 +1,473
CAC 40(MATIF)
Feb00 000218 6195.0 6210.0 5990.0 5990.0 -209.0 46,587 108,017 -3,082
Mar00 000218 6220.0 6220.0 6027.0 6027.0 -166.5 11,798 52,144 -4,098
Apr00 000218 6111.5 6111.5 6111.5 6111.5 -104.5 0 10 +10
Total Volume and Open Interest 66,095 213,164 -7,596
DAX Index(EUREX)
Mar00 000218 7608.0 7677.0 7563.5 7596.0 -41.0 62,288 191,498 +3,457
Jun00 000218 7671.0 7730.5 7621.5 7652.5 -39.5 3,542 48,391 +3,584
Sep00 000218 7783.0 7783.0 7701.0 7731.5 -39.5 28 1,338 -1
Total Volume and Open Interest 65,858 241,227 +7,040
FT-SE 100(LIFFE)
Mar00 000218 6200.00 6260.00 6094.00 6113.00 -92.00 63,138 232,777 +6,743
Jun00 000218 6283.50 6301.00 6209.00 6210.00 -70.50 11,417 8,047 +5,464
Sep00 000218 6329.50 6329.50 6276.00 6276.00 -70.00 71 1,185 +61
Total Volume and Open Interest 80,186 242,009 +12,268
SPI 200(SFE)
Mar00 000218 3159.0 3162.0 3114.0 3131.0 -24.0 10,118 173,380 +173,380
Jun00 000218 3164.0 3165.0 3137.0 3147.0 -24.0 227 7,566 +7,566
Sep00 000218 3163.0 3163.0 3163.0 3163.0 -24.0 98 4,399 +4,399
Total Volume and Open Interest 10,443 187,667 +0
GSCI(CME)
Mar00 000218 210.20 210.55 209.05 209.05 -1.60 193 35,070 +58
Apr00 000218 206.60 206.60 206.50 206.50 -1.40 0 3,108 +0
May00 000218 204.70 204.70 204.70 204.70 -1.20 0 5 +0
Total Volume and Open Interest 195 38,185 +58
Bridge CRB Index(NYBOT)
Apr00 000218 212.25 212.25 211.55 212.10 -0.70 85 1,783 -76
Jun00 000218 213.75 213.90 213.60 213.90 -0.70 1 1,111 +1
Aug00 000218 214.75 215.20 214.75 215.20 -0.70 0 547 +0
Total Volume and Open Interest 87 3,442 -74
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

Most quote charts don't cover this period on their long-term charts...  Amazing, the dollar went from 85 area in 1979-1980 to 164 area in early 1985..
Dollar index just traded at 110.25: https://mrci.com/pdf/dxc.pdf