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 22, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000222 516.00 518.75 512.50 513.00 -1.50 32,759 52,094 -5,368
May00 000222 527.00 528.75 522.00 522.50 -2.00 15,818 57,406 +3,683
Jul00 000222 536.00 537.50 530.50 532.00 -0.75 10,349 37,527 +2,009
Aug00 000222 538.00 538.50 533.00 533.50 -0.75 91 6,086 +7
Sep00 000222 538.00 539.00 533.00 533.00 -2.50 100 3,382 +62
Nov00 000222 543.50 545.50 538.50 539.25 -2.25 2,535 20,303 +348
Jan01 000222 551.00 551.50 545.50 545.50 -2.75 57 371 +2
Total Volume and Open Interest 61,752 177,604 +776
Soybean Meal(CBOT)
Mar00 000222 169.50 169.50 167.30 167.60 -1.00 11,891 32,893 -3,765
May00 000222 172.50 172.50 170.20 170.50 -1.00 12,771 42,870 +2,660
Jul00 000222 174.30 174.50 172.00 172.30 -1.30 5,264 25,470 +1,224
Aug00 000222 174.70 175.00 172.80 172.80 -1.10 311 6,547 -10
Sep00 000222 175.30 175.30 173.00 173.00 -1.10 196 5,014 +11
Oct00 000222 175.50 175.50 172.80 172.80 -1.20 202 3,441 +45
Dec00 000222 177.00 177.20 175.00 175.00 -1.00 1,108 9,203 -52
Jan01 000222 177.00 178.00 176.10 176.10 -0.90 0 347 +0
Total Volume and Open Interest 31,743 126,087 +113
Soybean Oil(CBOT)
Mar00 000222 15.85 16.02 15.79 15.82 +0.13 5,618 27,864 -1,154
May00 000222 16.15 16.33 16.10 16.11 +0.12 8,300 49,574 +1,537
Jul00 000222 16.47 16.63 16.41 16.42 +0.13 2,517 27,722 +954
Aug00 000222 16.63 16.75 16.58 16.58 +0.16 318 6,285 +293
Sep00 000222 16.80 16.90 16.72 16.72 +0.17 141 4,952 +72
Oct00 000222 17.02 17.03 16.86 16.86 +0.18 469 4,998 +358
Dec00 000222 17.28 17.40 17.18 17.18 +0.16 473 14,455 +63
Jan01 000222 17.70 17.70 17.52 17.52 +0.17 3 3,574 +0
Total Volume and Open Interest 17,861 143,795 +2,146
Canola(WCE)
Mar00 000222 258.5 259.6 257.2 257.4 +1.2 2,181 10,717 -1,016
May00 000222 263.3 265.3 263.3 263.6 +1.3 3,088 29,561 +530
Jul00 000222 269.0 270.7 268.5 268.7 +1.5 386 16,024 +256
Aug00 000222 272.4 272.4 272.4 272.4 +1.9 0 1,224 +0
Sep00 000222 274.0 274.0 274.0 274.0 +2.0 0 519 +0
Total Volume and Open Interest 5,777 64,698 -175
Corn(CBOT)
Mar00 000222 221.50 221.50 219.00 219.25 -1.25 29,260 117,206 -7,833
May00 000222 229.25 229.50 227.50 228.00 -0.75 16,142 148,686 +4,245
Jul00 000222 237.50 237.50 235.75 236.00 -1.25 10,483 107,346 +2,694
Sep00 000222 244.50 244.50 242.75 243.00 -1.00 1,110 31,238 +85
Nov00 000222 250.25 250.25 248.50 248.50 -1.00 4 830 +3
Dec00 000222 253.00 253.25 251.25 251.75 -0.75 2,360 69,469 +761
Total Volume and Open Interest 60,017 486,990 -61
Wheat(CBOT)
Mar00 000222 265.25 265.50 262.00 262.25 -2.50 11,416 42,707 -5,811
May00 000222 277.50 277.50 273.75 274.25 -2.00 5,984 49,275 +677
Jul00 000222 288.00 288.50 285.00 285.25 -2.25 3,160 32,513 +214
Sep00 000222 298.50 298.50 294.75 295.00 -3.00 301 4,607 +218
Dec00 000222 312.00 312.00 308.50 309.00 -2.25 135 10,520 +21
Total Volume and Open Interest 20,996 139,819 -4,681
Wheat(KCBT)
Mar00 000222 294.75 295.75 293.00 293.25 -1.50 4,325 16,572 -1,257
May00 000222 305.75 307.00 304.25 305.00 -0.75 3,184 22,360 +912
Jul00 000222 318.00 318.50 315.50 315.50 -1.75 1,158 23,007 -127
Sep00 000222 326.50 326.50 323.50 323.50 -1.00 64 1,622 -3
Dec00 000222 337.00 337.00 334.75 335.50 -1.25 141 4,297 -33
Total Volume and Open Interest 8,872 67,944 -508
Wheat(MGE)
Mar00 000222 323.00 324.00 321.25 321.75 -1.00 1,090 8,602 -351
May00 000222 334.00 335.00 331.50 332.00 -1.00 1,135 6,513 +210
Jul00 000222 342.50 343.75 341.00 341.50 -0.50 227 4,095 -33
Sep00 000222 351.00 351.50 350.00 350.00 -1.00 37 1,997 +17
Dec00 000222 362.00 362.00 360.50 360.50 -0.25 25 890 +3
Total Volume and Open Interest 2,517 22,229 -151
Oats(CBOT)
Mar00 000222 109.25 109.50 108.50 108.75 unch 702 3,101 -115
May00 000222 115.75 115.75 115.25 115.25 unch 497 5,947 +212
Jul00 000222 114.50 114.75 114.00 114.00 +0.25 466 5,417 +127
Sep00 000222 119.00 119.00 118.50 118.50 unch 37 942 +37
Total Volume and Open Interest 1,845 18,228 +321
Rough Rice(CBOT)
Mar00 000222 5.44 5.55 5.36 5.39 -0.04 189 1,745 -127
May00 000222 5.76 5.85 5.68 5.68 -0.06 210 3,171 +19
Jul00 000222 5.99 6.09 5.93 5.93 -0.04 41 1,064 +19
Sep00 000222 6.78 6.80 6.78 6.78 +0.05 0 211 +0
Total Volume and Open Interest 451 6,603 -82
Live Cattle(CME)
Feb00 000222 69.300 69.400 68.800 68.825 -0.825 1,012 9,214 -379
Apr00 000222 70.375 70.600 69.800 69.875 -1.025 3,021 53,101 -529
Jun00 000222 67.950 68.250 67.700 67.825 -0.850 1,265 28,678 -253
Aug00 000222 69.250 69.400 68.950 69.075 -0.700 638 15,322 +146
Oct00 000222 71.900 72.000 71.700 71.825 -0.325 260 7,323 +47
Dec00 000222 73.000 73.000 72.800 72.850 -0.325 126 3,667 +20
Total Volume and Open Interest 6,416 119,933 -959
Feeder Cattle(CME)
Mar00 000222 82.550 82.750 82.050 82.300 -0.800 467 7,673 -128
Apr00 000222 82.800 83.100 82.200 82.450 -1.100 315 5,755 -24
May00 000222 83.375 83.650 83.050 83.175 -0.650 347 6,461 -16
Aug00 000222 85.350 85.700 85.050 85.250 -0.600 94 4,728 +14
Sep00 000222 85.400 85.850 85.250 85.250 -0.600 10 1,338 -3
Oct00 000222 85.750 86.100 85.400 85.400 -0.550 34 1,135 +1
Nov00 000222 86.650 87.000 86.450 86.650 -0.425 14 916 +9
Total Volume and Open Interest 1,281 28,149 -147
Lean Hogs(CME)
Apr00 000222 57.225 58.300 57.225 57.650 +0.425 2,036 23,039 -88
Jun00 000222 66.100 66.750 65.975 66.175 +0.175 822 13,526 +38
Jul00 000222 64.600 65.250 64.600 64.950 +0.025 198 4,337 +24
Aug00 000222 62.400 63.250 62.350 62.750 +0.400 370 3,787 +47
Oct00 000222 57.400 57.950 57.350 57.750 +0.275 59 1,999 -6
Dec00 000222 55.400 56.000 55.400 55.600 +0.100 17 835 +7
Feb01 000222 55.950 55.950 55.850 55.850 +0.150 5 121 +2
Apr01 000222 55.000 55.025 54.875 55.000 +0.100 3 40 +0
Total Volume and Open Interest 3,510 47,685 -3,888
Pork Bellies(CME)
Feb00 000222 92.150 95.100 91.900 95.025 +2.850 249 200 -152
Mar00 000222 88.150 91.450 88.150 90.400 +1.950 910 2,521 +11
May00 000222 87.600 90.550 87.600 89.625 +2.075 498 2,562 +88
Jul00 000222 86.000 88.550 86.000 87.850 +1.850 42 543 +9
Aug00 000222 84.200 86.300 84.200 85.125 +1.050 6 142 +2
Total Volume and Open Interest 1,705 5,968 -42
Cocoa(NYBOT)
Mar00 000222 770 778 760 760 -20 263 461 -193
May00 000222 810 815 792 795 -20 2,557 44,816 -154
Jul00 000222 831 836 816 818 -21 382 18,178 -69
Sep00 000222 857 860 842 842 -21 69 15,044 -20
Dec00 000222 887 888 876 876 -21 74 8,221 +16
Mar01 000222 931 931 911 911 -21 3 7,679 -4
May01 000222 950 950 939 939 -21 300 4,239 +300
Total Volume and Open Interest 3,648 107,780 -124
Coffee "C"(NYBOT)
Mar00 000222 103.00 104.75 103.00 103.20 -1.10 2,419 6,917 -1,700
May00 000222 105.25 106.30 104.30 104.35 -1.80 6,084 29,670 +518
Jul00 000222 107.50 108.50 107.00 107.10 -1.40 966 6,596 +333
Sep00 000222 110.20 110.25 109.30 109.55 -1.25 260 4,959 +67
Dec00 000222 112.50 112.50 112.00 112.15 -1.05 89 3,092 -15
Mar01 000222 114.50 114.50 114.25 114.25 -0.85 7 707 +2
Total Volume and Open Interest 9,825 51,972 -795
Orange Juice(NYBOT)
Mar00 000222 85.80 88.50 85.50 86.35 +1.40 2,904 8,075 -589
May00 000222 82.75 85.00 82.50 83.45 +1.10 2,626 10,074 +282
Jul00 000222 82.50 84.25 82.50 83.20 +1.10 308 2,877 -32
Sep00 000222 82.50 84.00 82.50 83.00 +0.85 59 1,573 +44
Nov00 000222 82.50 83.10 82.50 83.05 +0.75 88 680 +73
Total Volume and Open Interest 6,044 24,157 -204
Sugar #11(NYBOT)
Mar00 000222 5.03 5.14 5.03 5.14 +0.11 11,769 39,073 -4,658
May00 000222 5.20 5.27 5.18 5.24 +0.07 10,868 91,064 +2,399
Jul00 000222 5.49 5.56 5.49 5.52 +0.05 2,041 38,495 +619
Oct00 000222 5.94 6.01 5.94 5.98 +0.06 1,736 18,152 +650
Mar01 000222 6.30 6.34 6.30 6.34 +0.06 216 11,886 -19
Total Volume and Open Interest 26,635 200,929 -1,006
London Cocoa(LCE)
Mar00 000222 533 534 528 530 -3 2,957 18,838 -1,858
May00 000222 573 576 570 572 -2 807 41,968 +73
Jul00 000222 577 578 573 574 -4 1,131 33,937 +611
Sep00 000222 594 596 590 592 -3 640 24,914 -364
Dec00 000222 617 618 613 615 -3 164 23,751 +74
Mar01 000222 640 641 636 637 -4 245 13,841 +216
May01 000222 653 655 652 652 -4 200 8,901 +173
Total Volume and Open Interest 6,144 173,557 -1,075
London Coffee(LCE)
Mar00 000222 1017.00 1018.00 996.00 1008.00 -6.00 2,896 23,107 -1,461
May00 000222 1030.00 1033.00 1015.00 1021.00 -7.00 3,232 23,291 +576
Jul00 000222 1045.00 1050.00 1035.00 1039.00 -5.00 732 10,169 +210
Sep00 000222 1064.00 1065.00 1052.00 1055.00 -7.00 71 3,129 +14
Nov00 000222 1075.00 1075.00 1073.00 1073.00 -7.00 54 1,743 +35
Jan01 000222 1100.00 1100.00 1091.00 1091.00 -7.00 40 474 +40
Total Volume and Open Interest 7,041 61,965 -586
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000222 167.00 168.20 166.80 167.90 +1.30 138 22,769 -45
Aug00 000222 172.80 173.00 172.10 172.30 +0.50 1 11,942 -1
Oct00 000222 179.10 179.10 178.10 178.10 +0.30 4 4,594 -4
Dec00 000222 180.10 180.70 179.80 179.80 +0.50 0 94 +0
Total Volume and Open Interest 143 39,473 -50
Cotton(NYBOT)
Mar00 000222 57.50 59.20 56.60 58.80 +1.71 7,237 5,983 -4,808
May00 000222 60.10 61.50 59.40 61.17 +1.42 9,587 35,167 +2,911
Jul00 000222 61.50 63.00 60.75 62.80 +1.58 1,577 12,389 -10
Oct00 000222 62.30 62.70 61.45 62.70 +0.50 14 630 +4
Dec00 000222 62.20 63.10 61.90 63.00 +0.67 1,071 8,279 +176
Mar01 000222 63.00 63.80 63.00 63.80 +0.72 0 372 +0
Total Volume and Open Interest 19,531 63,067 -1,692
Lumber(CME)
Mar00 000222 337.5 338.5 332.7 332.8 -7.2 250 1,671 -146
May00 000222 337.2 338.0 333.5 333.5 -5.2 77 985 +8
Jul00 000222 336.5 337.5 335.4 336.1 -3.2 23 411 +6
Sep00 000222 336.6 336.6 333.0 334.3 -3.3 1 105 +1
Total Volume and Open Interest 353 3,199 -130
Crude Oil(NYM)
Mar00 000222 29.00 30.30 28.85 29.62 +0.11 36,481 29,291 -26,796
Apr00 000222 27.95 29.00 27.90 28.92 +0.47 52,920 141,504 +8,805
May00 000222 27.00 27.83 27.00 27.83 +0.35 11,818 53,983 -233
Jun00 000222 26.20 26.95 26.20 26.95 +0.28 5,228 52,481 +668
Jul00 000222 25.68 26.30 25.63 26.22 +0.24 1,197 34,823 -54
Aug00 000222 25.15 25.59 25.10 25.59 +0.21 1,595 22,098 -13
Sep00 000222 24.65 25.15 24.65 25.03 +0.18 1,669 18,827 +783
Oct00 000222 24.00 24.53 24.00 24.53 +0.17 482 18,249 +441
Nov00 000222 23.53 24.09 23.53 24.09 +0.15 79 13,714 -103
Dec00 000222 23.18 23.75 23.18 23.67 +0.12 1,506 37,708 +295
Total Volume and Open Interest 114,177 519,217 -16,056
Heating Oil(NYM)
Mar00 000222 74.00 75.30 73.25 74.87 -0.58 12,076 29,031 -26
Apr00 000222 70.00 72.05 70.00 71.88 +0.01 5,508 29,556 +1,308
May00 000222 67.80 68.93 67.50 68.93 +0.11 21,318 135,310 +1,271
Jun00 000222 66.00 67.00 65.70 66.93 +0.16 21,318 135,310 +1,271
Jul00 000222 65.30 65.73 64.70 65.73 +0.26 271 12,665 -15
Aug00 000222 64.00 65.08 64.00 65.08 +0.36 301 5,860 +141
Sep00 000222 64.60 65.38 64.50 65.38 +0.41 115 5,132 -49
Oct00 000222 65.40 65.68 65.40 65.68 +0.46 52 2,535 +45
Nov00 000222 65.30 65.98 65.30 65.98 +0.51 52 1,889 +0
Dec00 000222 65.00 66.23 65.00 66.23 +0.56 143 12,863 +9
Total Volume and Open Interest 21,318 135,310 +1,271
Unleaded Gas(NYM)
Mar00 000222 81.60 84.80 81.50 84.49 +1.82 92,143 29,906 -1,911
Apr00 000222 84.55 87.40 84.55 87.07 +1.62 9,222 28,923 +1,337
May00 000222 81.80 84.40 81.60 84.07 +1.70 3,991 16,219 -622
Jun00 000222 79.00 81.40 79.00 81.22 +1.73 1,993 12,755 +249
Jul00 000222 76.40 78.47 76.40 78.47 +1.78 294 6,173 -108
Aug00 000222 74.40 75.82 74.10 75.82 +1.83 284 4,889 +76
Sep00 000222 72.10 73.32 71.70 73.32 +1.93 335 7,976 +29
Oct00 000222 69.57 69.57 69.57 69.57 +1.93 208 1,478 +45
Total Volume and Open Interest 25,648 109,349 -801
Natural Gas(NYM)
Mar00 000222 2.555 2.570 2.490 2.515 -0.118 23,741 39,162 -3,874
Apr00 000222 2.580 2.590 2.515 2.544 -0.106 15,603 38,566 +4,045
May00 000222 2.590 2.605 2.540 2.564 -0.090 2,764 20,706 -8
Jun00 000222 2.600 2.615 2.560 2.584 -0.074 1,253 18,750 -456
Jul00 000222 2.610 2.630 2.590 2.605 -0.064 1,175 16,104 -220
Aug00 000222 2.620 2.640 2.605 2.625 -0.055 811 13,401 +486
Sep00 000222 2.635 2.650 2.615 2.630 -0.055 670 14,507 -170
Oct00 000222 2.670 2.680 2.650 2.665 -0.050 907 11,142 +195
Total Volume and Open Interest 50,542 276,721 +25
Brent Crude Oil(IPE)
Apr00 000222 25.85 26.75 25.73 26.58 +0.65 18,426 90,238 -1,118
May00 000222 24.97 25.77 24.85 25.71 +0.75 8,384 39,723 +698
Jun00 000222 24.33 25.07 24.20 24.97 +0.65 4,218 29,148 +393
Jul00 000222 23.87 24.41 23.72 24.41 +0.59 1,327 17,641 -191
Aug00 000222 23.30 23.95 23.30 23.95 +0.56 7 6,701 +0
Sep00 000222 23.58 23.58 23.58 23.58 +0.55 523 6,355 +485
Oct00 000222 22.99 23.26 22.99 23.26 +0.56 501 8,613 +0
Nov00 000222 22.40 22.94 22.40 22.94 +0.56 540 5,102 +200
Total Volume and Open Interest 35,406 254,943 +247
Gas Oil(IPE)
Mar00 000222 216.25 216.25 210.50 213.00 -2.50 11,728 29,861 -1,342
Apr00 000222 210.00 210.00 206.50 208.50 -1.25 4,294 21,452 -184
May00 000222 204.50 205.50 202.50 204.25 -0.25 565 9,285 -124
Jun00 000222 200.00 201.00 198.50 200.75 +0.50 1,078 12,068 -157
Jul00 000222 197.50 198.50 196.00 198.50 +1.25 0 7,646 -1
Aug00 000222 195.75 197.75 195.75 197.75 +2.00 700 3,490 -600
Sep00 000222 197.00 197.00 197.00 197.00 +2.00 0 2,574 +0
Oct00 000222 196.25 196.25 196.25 196.25 +2.25 0 1,483 +0
Total Volume and Open Interest 18,365 104,767 -2,408
US Dollar Index(NYBOT)
Mar00 000222 104.16 104.16 102.92 103.11 -1.48 1,148 7,061 +822
Jun00 000222 103.00 103.07 102.54 102.71 -1.43 0 2,100 +3
Sep00 000222 102.55 102.55 102.31 102.31 -1.45      
Total Volume and Open Interest 1,251 8,177 +0
Australian Dollar(IMM)
Mar00 000222 62.71 62.75 62.47 62.49 -0.37 1,190 31,514 -220
Jun00 000222 62.70 62.85 62.54 62.54 -0.37 34 175 +11
Sep00 000222 62.59 62.59 62.59 62.59 -0.37 0 1 +0
Total Volume and Open Interest 1,224 31,725 -194
British Pound(IMM)
Mar00 000222 160.78 161.94 160.78 161.20 +1.30 3,709 46,100 +386
Jun00 000222 160.70 162.00 160.70 161.18 +1.30 17 361 +23
Sep00 000222 160.80 161.70 160.80 161.24 +1.30 0 2 +0
Total Volume and Open Interest 3,726 46,594 +409
Canadian Dollar(IMM)
Mar00 000222 68.60 68.62 68.33 68.36 -0.65 3,190 52,365 -28
Jun00 000222 68.80 68.80 68.50 68.53 -0.65 301 7,255 +109
Sep00 000222 68.95 68.95 68.67 68.68 -0.65 0 1,725 +4
Dec00 000222 69.00 69.00 68.81 68.81 -0.65 0 1,362 +0
Total Volume and Open Interest 3,491 63,270 +90
Japanese Yen(IMM)
Mar00 000222 90.47 90.75 90.30 90.61 +0.17 12,286 125,908 +2,192
Jun00 000222 91.90 92.23 91.83 92.12 +0.17 720 4,472 +16
Sep00 000222 93.62 93.62 93.62 93.62 +0.17 80 644 +71
Total Volume and Open Interest 13,086 131,187 +2,279
Swiss Franc(IMM)
Mar00 000222 62.45 62.84 62.40 62.63 +1.11 7,591 68,055 -684
Jun00 000222 63.20 63.47 63.05 63.27 +1.13 2 543 +11
Sep00 000222 63.70 64.00 63.70 63.85 +1.13 0 42 +0
Total Volume and Open Interest 7,593 68,641 -673
EuroFX(IMM)
Mar00 000222 100.20 100.94 100.20 100.63 +2.01 9,211 64,210 +284
Jun00 000222 100.91 101.60 100.91 101.32 +2.01 242 777 +27
Sep00 000222 102.02 102.17 101.96 101.96 +2.01 1 115 +0
Total Volume and Open Interest 9,454 65,127 +311
Mexican Peso(IMM)
Mar00 000222 10560.0 10563.0 10500.0 10525.0 -80.0 504 17,968 +192
Jun00 000222 10170.0 10205.0 10170.0 10190.0 -85.0 254 3,047 +8
Total Volume and Open Interest 968 22,404 +300
30-Year T-Bonds(CBOT)
Mar00 000222 94~29 95~31 94~29 95~27 +0~31 225,208 466,733 -29,508
Jun00 000222 94~21 95~19 94~21 95~15 +1~00 11,265 106,566 +2,692
Sep00 000222 94~29 95~09 94~23 95~07 +1~00 114 679 +102
Total Volume and Open Interest 236,894 574,434 -26,617
Municipal Bonds(CBOT)
Mar00 000222 93~12 93~20 93~07 93~13 +0~10 1,004 20,876 -186
Jun00 000222 92~15 92~26 92~14 92~21 +0~12 2 1,394 +2
Total Volume and Open Interest 1,006 22,270 -184
10-Year T-Notes(CBOT)
Mar00 000222 95~080 96~055 95~080 96~035 +1~010 142,133 535,088 -17,179
Jun00 000222 94~305 95~240 94~305 95~225 +1~000 20,667 135,394 +6,846
Total Volume and Open Interest 162,800 670,482 -10,333
5-Year T-Notes(CBOT)
Mar00 000222 97~095 97~250 97~085 97~225 +0~180 68,822 351,084 -24,463
Jun00 000222 96~265 97~100 96~255 97~080 +0~185 16,835 130,981 +9,769
Total Volume and Open Interest 85,657 482,065 -14,694
2 Year T-Notes(CBOT)
Mar00 000222 98~092 98~116 98~090 98~114 +0~030 6,078 41,349 +571
Jun00 000222 98~070 98~094 98~066 98~094 +0~032 1,471 5,773 +993
Total Volume and Open Interest 7,549 47,122 +1,564
3-Mth T-Bills(IMM)
Mar00 000222 94.27 94.30 94.27 94.27 -0.01 0 2,470 -2
Total Volume and Open Interest 0 2,490 -2
Eurodollars(IMM)
Mar00 000222 93.745 93.772 93.738 93.765 +0.040 40,136 560,226 -1,396
Jun00 000222 93.325 93.400 93.320 93.390 +0.095 62,262 470,766 -8,542
Sep00 000222 93.005 93.110 93.000 93.090 +0.125 88,646 449,728 +1,509
Dec00 000222 92.750 92.875 92.745 92.845 +0.130 58,456 358,066 +3,423
Mar01 000222 92.645 92.785 92.645 92.755 +0.140 42,279 281,416 +2,947
Jun01 000222 92.550 92.695 92.550 92.665 +0.145 25,465 188,016 -1,798
Sep01 000222 92.510 92.650 92.510 92.625 +0.145 18,687 156,550 +1,721
Dec01 000222 92.460 92.570 92.460 92.570 +0.150 10,476 120,484 +1,558
Mar02 000222 92.505 92.640 92.505 92.610 +0.145 6,671 110,597 +623
Jun02 000222 92.510 92.620 92.510 92.615 +0.145 3,920 84,986 +313
Sep02 000222 92.520 92.650 92.520 92.620 +0.140 5,366 74,065 -341
Dec02 000222 92.475 92.585 92.475 92.570 +0.135 3,455 69,586 -124
Total Volume and Open Interest 381,936 3,340,504 +2,495
3-Mth Euro-Yen(IMM)
Mar00 000222 99.89 99.89 99.89 99.89 +0.01 251 22,618 -481
Jun00 000222 99.84 99.85 99.83 99.84 unch 374 20,647 +1,163
Sep00 000222 99.74 99.75 99.74 99.74 unch 230 11,904 -33
Dec00 000222 99.58 99.58 99.58 99.58 +0.01 389 7,290 +444
Mar01 000222 99.46 99.46 99.45 99.45 +0.01 11 14,938 +604
Jun01 000222 99.31 99.31 99.31 99.31 unch 2 4,716 +165
Sep01 000222 99.15 99.15 99.14 99.14 -0.01 10 8,256 -264
Dec01 000222 98.97 98.97 98.97 98.97 +0.01 0 892 -10
Mar02 000222 98.85 98.85 98.85 98.85 +0.02 0 979 +0
Jun02 000222 98.64 98.64 98.64 98.64 unch 0 49 +0
Total Volume and Open Interest 1,267 92,289 +1,588
3-Mth Euro-Yen(SIMEX)
Mar00 000222 99.89 99.89 99.89 99.89 unch 3,163 118,803 +0
Jun00 000222 99.84 99.85 99.84 99.85 unch 2,226 96,839 +0
Sep00 000222 99.74 99.74 99.72 99.74 +0.01 5,821 78,454 +0
Dec00 000222 99.57 99.58 99.56 99.58 +0.01 2,938 55,137 +0
Mar01 000222 99.44 99.45 99.44 99.45 unch 3,782 59,186 +0
Jun01 000222 99.30 99.31 99.31 99.31 unch 349 51,448 +0
Sep01 000222 99.14 99.15 99.14 99.15 unch 149 44,216 +0
Dec01 000222 98.97 98.97 98.96 98.97 unch 174 7,673 +0
Total Volume and Open Interest 18,602 517,239 +0
German Euro-Bund(EUREX)
Mar00 000222 103.56 104.39 103.56 104.19 +0.72 253,649 676,193 +17,911
Jun00 000222 102.67 103.58 102.67 103.42 +0.73 7,376 60,794 +1,608
Sep00 000222 102.70 102.70 102.70 102.70 +0.73 0 900 +450
Total Volume and Open Interest 261,025 737,887 +19,969
German Euro-Bobl(EUREX)
Mar00 000222 103.09 103.56 103.09 103.50 +0.45 116,908 403,293 +7,050
Jun00 000222 102.40 102.86 102.40 102.81 +0.48 2,740 54,220 +2,045
Sep00 000222 102.33 102.33 102.33 102.33 +0.45 0 668 +193
Total Volume and Open Interest 119,648 458,181 +9,288
Long Gilt(LIFFE)
Mar00 000222 111~16 112~08 111~08 112~02 +0~22 8,423 67,100 -402
Jun00 000222 111~07 111~30 111~05 111~28 +0~23 451 1,081 +451
Total Volume and Open Interest 8,874 68,181 +49
3-Mth Short Sterling(LIFFE)
Mar00 000222 93.69 93.71 93.68 93.70 +0.01 11,020 174,364 +3,354
Jun00 000222 93.39 93.41 93.37 93.39 +0.01 13,681 184,465 +1,705
Sep00 000222 93.20 93.25 93.19 93.23 +0.04 14,513 144,358 -297
Total Volume and Open Interest 55,963 1,019,462 +193,303
3-Mth Euribor(LIFFE)
Mar00 000222 96.270 96.295 96.255 96.285 +0.025 30,023 361,739 -3,867
Jun00 000222 95.850 95.900 95.840 95.890 +0.045 25,893 280,526 -652
Sep00 000222 95.550 95.615 95.540 95.595 +0.055 21,845 248,364 +3,731
Total Volume and Open Interest 110,265 1,401,576 +483
3-Mth Aus T-Bills(SFE)
Mar00 000222 94.12 94.15 94.12 94.13 unch 2,599 0 +0
Jun00 000222 93.63 93.73 93.63 93.68 +0.04 7,322 0 +0
Sep00 000222 93.29 93.38 93.29 93.35 +0.05 1,750 0 +0
Dec00 000222 93.06 93.13 93.06 93.12 +0.05 1,428 0 +0
Mar01 000222 92.92 92.96 92.92 92.95 +0.04 448 0 +0
Jun01 000222 92.81 92.82 92.81 92.81 +0.04 181 0 +0
Sep01 000222 92.68 92.70 92.67 92.67 +0.03 100 0 +0
Dec01 000222 92.56 92.59 92.56 92.58 +0.06 30 0 +0
Mar02 000222 92.45 92.49 92.45 92.47 +0.06 153 0 +0
Jun02 000222 92.40 92.40 92.36 92.36 +0.04 10 0 +0
Total Volume and Open Interest 14,039 627,077 +22,821
10-Year Aus T-Bonds(SFE)
Mar00 000222 93.16 93.32 93.14 93.27 +0.08 8,233 0 -270,565
Jun00 000222 93.14 93.14 93.13 93.13 +0.00 53 0 -240
Total Volume and Open Interest 8,286 283,970 +13,165
3-Year Aus T-Bonds(SFE)
Mar00 000222 93.27 93.38 93.27 93.36 +0.06 18,208 0 +0
Jun00 000222 93.11 93.11 93.11 93.11 +0.06      
Total Volume and Open Interest 18,208 535,537 +20,368
Gold(CMX)
Feb00 000222 304.0 305.6 303.5 305.6 +0.4 2 39 -108
Apr00 000222 306.3 307.8 304.2 307.7 +0.4 11,809 82,800 +1,312
Jun00 000222 308.5 310.3 306.8 310.2 +0.4 414 24,161 +86
Aug00 000222 310.5 312.7 310.5 312.7 +0.3 22 11,970 +0
Oct00 000222 315.3 315.3 315.3 315.3 +0.3 420 4,015 +61
Dec00 000222 315.3 317.9 315.3 317.9 +0.2 65 17,318 -10
Total Volume and Open Interest 13,192 167,012 +1,275
Silver(CMX)
Mar00 000222 527.5 530.0 524.0 529.3 +1.0 3,732 43,929 -819
May00 000222 529.5 533.0 527.5 532.8 +1.0 2,144 20,565 +838
Jul00 000222 535.0 536.5 530.0 535.3 +1.0 35 5,893 -3
Sep00 000222 537.8 537.8 537.8 537.8 +1.0 1 1,607 +0
Dec00 000222 538.0 539.3 536.0 539.3 +1.0 30 5,401 +0
Total Volume and Open Interest 5,950 81,280 -73
Platinum(NYM)
Apr00 000222 490.0 518.0 483.0 509.3 +6.1 2,169 9,709 -944
Jul00 000222 478.0 505.0 478.0 501.3 +6.1 101 1,018 +48
Oct00 000222 491.3 491.3 491.3 491.3 +6.1 27 62 +18
Jan01 000222 484.3 484.3 484.3 484.3 +6.1      
Total Volume and Open Interest 2,297 10,800 -878
Palladium(NYME)
Mar00 000222 775.00 835.00 730.00 816.80 +115.55 857 1,377 +79
Jun00 000222 760.00 825.00 700.00 809.80 +116.55 122 1,374 +22
Sep00 000222 745.00 815.00 745.00 803.80 +116.55      
Total Volume and Open Interest 979 2,757 +101
Copper(CMX)
Mar00 000222 82.50 82.80 81.80 82.75 -0.45 2,079 32,272 -312
May00 000222 83.60 83.85 82.80 83.85 -0.45 603 15,919 +158
Jul00 000222 84.60 84.75 83.80 84.75 -0.40 85 5,787 +43
Sep00 000222 85.05 85.40 85.05 85.40 -0.40 14 4,235 -4
Dec00 000222 85.60 86.15 85.40 86.15 -0.40 11 3,882 +34
Total Volume and Open Interest 2,890 72,115 -92
DJIA Index(CBOT)
Mar00 000222 10295 10370 10125 10283 -3 14,644 14,613 +221
Jun00 000222 10423 10490 10250 10408 -4 217 639 -71
Sep00 000222 10560 10620 10390 10539 -6 161 441 +54
Dec00 000222 10700 10760 10545 10679 -12 52 743 +51
Total Volume and Open Interest 15,074 16,436 +255
S & P 500(CME)
Mar00 000222 1355.00 1364.00 1336.60 1349.00 -4.30 102,374 357,752 +2,946
Jun00 000222 1373.00 1381.00 1355.00 1366.80 -4.30 5,910 17,717 +5,162
Sep00 000222 1393.00 1400.50 1373.50 1385.80 -4.70 373 2,855 +163
Dec00 000222 1401.80 1421.00 1394.00 1406.30 -4.70 2 2,721 +0
Total Volume and Open Interest 108,661 381,323 +8,271
S & P 500 E-Mini(Globex)
Mar00 000222 1356.00 1363.75 1336.50 1349.00 -4.25 63,491 26,668 +660
Jun00 000222 1376.00 1380.75 1350.00 1366.75 -4.25 17 43 +6
Total Volume and Open Interest 63,508 26,711 +666
NASDAQ 100(CME)
Mar00 000222 3982.00 4015.00 3865.00 3967.50 -0.50 17,556 35,788 +2,301
Jun00 000222 4035.00 4055.00 3952.00 4024.50 -1.00 0 438 -11
Sep00 000222 4081.50 4081.50 4081.50 4081.50 -1.50 0 8 +0
Total Volume and Open Interest 17,556 36,234 +2,290
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000222 3966.0 4018.0 3865.5 3967.5 -0.5 18,802 9,595 +16
Jun00 000222 4021.0 4035.0 3953.5 4024.5 -1.0 0 39 +0
Total Volume and Open Interest 18,802 9,634 +16
NYSE Composite(NYBOT)
Mar00 000222 589.00 594.00 584.50 588.80 +0.20 0 1,710 -92
Jun00 000222 593.75 596.25 593.00 596.25 -0.05 0 1,745 +36
Sep00 000222 600.50 603.70 600.50 603.70 -0.30      
Total Volume and Open Interest 0 3,719 -81
S & P Midcap 400(CME)
Mar00 000222 442.50 442.50 432.50 437.65 -2.85 110 13,205 -121
Jun00 000222 443.35 443.35 443.35 443.35 -2.85      
Sep00 000222 445.45 445.45 445.45 445.45 -2.85      
Total Volume and Open Interest 110 13,205 -121
Russell 2000(CME)
Mar00 000222 544.75 547.50 532.00 540.65 -4.10 583 13,379 -84
Jun00 000222 547.15 547.15 547.15 547.15 -4.10 0 2 +0
Sep00 000222 551.15 551.15 551.15 551.15 -4.10      
Total Volume and Open Interest 583 13,381 -84
Value Line(KCBT)
Mar00 000222 977.00 979.00 966.00 978.00 +4.00 75 281 +11
Total Volume and Open Interest 75 281 +11
Nikkei 225(CME)
Mar00 000222 19510 19600 19470 19565 -65 1,252 17,326 +65
Jun00 000222 19535 19535 19500 19535 -65 10 84 +10
Total Volume and Open Interest 1,263 17,411 +76
Nikkei 225(SIMEX)
Mar00 000222 19570 19740 19360 19465 -125 11,112 0 -109,896
Jun00 000222 19420 19420 19400 19400 -120 2 0 -3,349
Sep00 000222 19400 19400 19400 19400 -120      
Total Volume and Open Interest 11,114 124,001 +124,001
CAC 40(MATIF)
Feb00 000222 5985.0 6085.0 5935.5 6010.0 +23.0 44,436 108,242 +1,184
Mar00 000222 5990.0 6100.0 5955.0 6004.0 -22.0 6,119 54,360 +1,775
Apr00 000222 6000.5 6000.5 6000.5 6000.5 -5.5 0 10 +0
Total Volume and Open Interest 50,555 215,606 +2,960
DAX Index(EUREX)
Mar00 000222 7560.0 7733.0 7551.0 7629.5 +62.5 28,336 196,810 +1,110
Jun00 000222 7633.0 7785.0 7631.5 7686.5 +63.0 396 59,561 +8,072
Sep00 000222 7800.0 7800.0 7767.5 7767.5 +66.0 9 1,333 +0
Total Volume and Open Interest 28,741 257,704 +9,182
FT-SE 100(LIFFE)
Mar00 000222 6073.00 6172.50 5981.50 6017.50 -46.50 40,819 217,211 -9,793
Jun00 000222 6210.50 6210.50 6065.00 6072.00 -49.50 7,852 15,554 +7,545
Sep00 000222 6140.00 6141.00 6140.00 6140.00 -46.00 7 1,190 +0
Total Volume and Open Interest 48,678 233,955 -2,248
SPI 200(SFE)
Mar00 000222 3126.0 3127.0 3103.0 3113.0 -14.0 8,542 0 -65
Jun00 000222 3140.0 3140.0 3124.0 3129.0 -14.0 129 0 +0
Sep00 000222 3143.0 3143.0 3143.0 3143.0 -15.0      
Total Volume and Open Interest 8,671 198,301 -550
GSCI(CME)
Mar00 000222 207.25 210.70 207.10 210.40 +1.35 103 35,110 +40
Apr00 000222 205.40 207.00 205.00 207.00 +0.50 1 3,108 +0
May00 000222 205.30 205.30 203.20 205.30 +0.60 0 5 +0
Total Volume and Open Interest 114 38,233 +48
Bridge CRB Index(NYBOT)
Apr00 000222 211.60 212.40 211.10 212.30 +0.20 120 1,812 +29
Jun00 000222 213.50 214.10 213.50 214.10 +0.20 2 1,110 -1
Aug00 000222 215.00 215.40 215.00 215.40 +0.20 1 547 +0
Total Volume and Open Interest 124 3,470 +28
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