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 25, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000225 504.50 505.00 492.00 497.00 -7.50 21,379 30,005 -4,869
May00 000225 512.00 513.00 500.50 505.50 -8.25 35,971 65,877 +3,355
Jul00 000225 521.00 521.50 508.50 513.75 -8.75 9,226 40,729 +1,354
Aug00 000225 523.50 523.50 503.50 515.00 -7.75 445 5,662 -235
Sep00 000225 522.00 522.00 510.00 514.00 -9.75 79 4,011 +39
Nov00 000225 526.50 527.50 514.00 519.50 -9.50 2,172 20,235 -118
Jan01 000225 522.00 527.00 522.00 526.00 -7.75 58 368 -19
Total Volume and Open Interest 69,337 167,343 -488
Soybean Meal(CBOT)
Mar00 000225 163.20 163.30 159.60 161.30 -2.40 14,737 18,528 -4,609
May00 000225 165.50 165.70 160.10 163.90 -2.20 14,487 44,188 +418
Jul00 000225 167.70 167.70 163.00 166.10 -1.80 6,844 30,173 +2,466
Aug00 000225 168.00 168.30 164.50 166.50 -1.70 479 6,657 +64
Sep00 000225 167.00 167.00 164.50 166.60 -2.20 124 4,968 +10
Oct00 000225 168.20 168.20 164.50 166.30 -2.30 170 3,381 -77
Dec00 000225 169.00 169.00 165.70 168.00 -2.60 295 9,293 +155
Jan01 000225 169.30 169.30 169.30 169.30 -2.30 52 396 +43
Total Volume and Open Interest 37,188 117,886 -1,530
Soybean Oil(CBOT)
Mar00 000225 15.73 15.73 15.33 15.37 -0.37 10,592 14,228 -5,682
May00 000225 16.00 16.06 15.65 15.70 -0.34 9,733 51,410 +1,558
Jul00 000225 16.32 16.35 16.01 16.06 -0.30 3,912 29,221 +1,581
Aug00 000225 16.38 16.38 16.19 16.20 -0.30 257 6,555 +164
Sep00 000225 16.64 16.65 16.33 16.35 -0.32 172 5,483 +122
Oct00 000225 16.76 16.76 16.49 16.50 -0.31 9 5,241 +4
Dec00 000225 17.10 17.10 16.80 16.82 -0.30 37 14,799 -10
Jan01 000225 17.30 17.30 17.18 17.18 -0.27 313 4,610 +286
Total Volume and Open Interest 25,028 136,453 -1,791
Canola(WCE)
Mar00 000225 253.5 253.5 250.6 251.0 -2.8 2,461 7,081 -2,167
May00 000225 259.5 259.5 256.1 256.3 -3.3 4,180 32,271 +1,114
Jul00 000225 264.5 264.5 261.3 261.6 -3.1 532 16,227 +187
Aug00 000225 265.1 265.1 265.1 265.1 -1.3 1 1,225 +1
Sep00 000225 267.1 267.1 267.1 267.1 -2.0 0 518 +0
Total Volume and Open Interest 7,827 63,979 -799
Corn(CBOT)
Mar00 000225 216.25 216.25 212.75 213.25 -3.00 39,795 70,578 -16,220
May00 000225 224.75 225.00 221.25 221.50 -3.25 41,181 167,352 +5,485
Jul00 000225 232.00 232.25 229.00 229.50 -3.25 14,939 108,920 +1,750
Sep00 000225 238.25 238.25 236.50 236.75 -2.25 930 32,737 +100
Nov00 000225 244.50 244.50 242.50 242.50 -3.50 13 823 +7
Dec00 000225 248.00 248.00 245.00 245.25 -2.75 7,520 71,271 +1,961
Total Volume and Open Interest 105,729 464,541 -6,462
Wheat(CBOT)
Mar00 000225 254.50 254.50 247.50 248.00 -6.75 10,938 25,174 -4,940
May00 000225 267.00 267.00 259.00 259.25 -8.00 16,503 56,657 +3,008
Jul00 000225 278.00 278.50 269.50 270.25 -8.75 7,276 33,886 +279
Sep00 000225 289.00 289.00 279.50 280.00 -9.00 806 5,447 +326
Dec00 000225 303.00 303.00 294.50 294.75 -8.25 592 10,220 -185
Total Volume and Open Interest 36,115 131,582 -1,512
Wheat(KCBT)
Mar00 000225 285.00 285.00 277.00 277.00 -9.00 4,451 8,627 -2,245
May00 000225 297.50 297.50 288.50 289.00 -8.50 4,683 24,624 +1,162
Jul00 000225 308.00 308.75 299.00 299.50 -9.25 2,215 24,715 -143
Sep00 000225 316.50 316.50 308.50 308.50 -8.50 156 1,744 -34
Dec00 000225 330.00 330.00 320.00 321.00 -8.50 45 4,441 +16
Total Volume and Open Interest 11,552 64,239 -1,242
Wheat(MGE)
Mar00 000225 315.00 315.25 310.00 310.75 -4.75 2,023 4,324 -506
May00 000225 326.50 326.75 320.50 321.50 -5.00 1,719 7,534 +147
Jul00 000225 336.00 336.00 328.00 330.50 -5.00 1,167 4,933 +439
Sep00 000225 343.25 343.25 335.00 335.00 -8.50 82 2,136 +1
Dec00 000225 350.50 350.50 345.00 345.00 -9.50 152 995 +97
Total Volume and Open Interest 5,143 20,054 +178
Oats(CBOT)
Mar00 000225 109.00 109.25 108.50 108.75 -0.25 1,045 1,297 -818
May00 000225 115.75 115.75 115.00 115.00 -0.75 514 6,474 -36
Jul00 000225 114.25 114.25 113.00 113.25 -0.50 542 6,336 +265
Sep00 000225 118.25 118.25 117.00 117.00 -0.75 166 1,193 +125
Total Volume and Open Interest 2,409 18,134 -436
Rough Rice(CBOT)
Mar00 000225 5.35 5.38 5.30 5.32 -0.07 318 1,322 -104
May00 000225 5.67 5.70 5.58 5.62 -0.07 345 3,430 +70
Jul00 000225 5.92 5.93 5.84 5.87 -0.06 163 1,183 +36
Sep00 000225 6.70 6.70 6.68 6.68 -0.02 1 218 +1
Total Volume and Open Interest 917 6,680 +60
Live Cattle(CME)
Feb00 000225 70.100 70.700 70.075 70.525 +0.650 2,304 4,357 -1,560
Apr00 000225 71.050 71.675 71.050 71.325 +0.350 8,876 53,012 -554
Jun00 000225 68.600 68.850 68.600 68.625 +0.125 2,800 28,769 +519
Aug00 000225 69.650 69.950 69.650 69.725 +0.125 890 16,495 +153
Oct00 000225 72.125 72.300 72.050 72.125 +0.050 642 8,047 +330
Dec00 000225 73.250 73.425 73.250 73.250 -0.075 121 3,995 +60
Total Volume and Open Interest 15,721 117,360 -1,047
Feeder Cattle(CME)
Mar00 000225 83.000 83.650 83.000 83.275 +0.350 594 6,845 -116
Apr00 000225 83.700 84.200 83.550 83.625 +0.125 558 5,502 +59
May00 000225 84.350 84.825 84.350 84.400 +0.175      
Aug00 000225 86.250 86.600 86.250 86.375 +0.200 292 4,835 +45
Sep00 000225 86.300 86.700 86.300 86.450 +0.250 77 1,384 +13
Oct00 000225 86.500 87.000 86.400 86.400 +0.100 29 1,175 +7
Nov00 000225 87.450 87.750 87.450 87.575 +0.125      
Total Volume and Open Interest 2,148 27,806 +112
Lean Hogs(CME)
Apr00 000225 56.900 57.950 56.625 57.650 +0.600 5,737 21,861 -630
Jun00 000225 65.150 65.900 64.925 65.750 +0.475 3,558 13,608 +70
Jul00 000225 63.850 65.500 63.650 65.250 +1.025 383 4,522 +95
Aug00 000225 61.700 62.400 61.550 62.275 +0.475 691 4,142 +296
Oct00 000225 56.975 57.200 56.750 57.175 +0.100 347 2,254 +167
Dec00 000225 55.050 55.250 54.950 55.000 -0.075 155 1,029 +129
Feb01 000225 55.150 55.700 55.150 55.700 +0.175 11 131 +6
Apr01 000225 54.775 54.900 54.400 54.775 +0.050 0 43 +0
Total Volume and Open Interest 10,882 47,592 +133
Pork Bellies(CME)
Mar00 000225 88.700 90.200 87.700 90.000 +1.050 908 2,269 +26
May00 000225 87.900 89.250 87.300 88.875 +0.800 788 2,824 +254
Jul00 000225 87.050 87.250 85.400 87.050 +1.025 62 572 +13
Aug00 000225 83.900 84.025 82.800 83.925 +1.100 22 145 +0
Total Volume and Open Interest 1,797 5,818 +275
Cocoa(NYBOT)
Mar00 000225 765 767 734 734 -33 187 204 -5
May00 000225 800 800 756 759 -32 10,082 45,839 +763
Jul00 000225 819 820 779 782 -31 2,317 18,828 +386
Sep00 000225 840 841 807 807 -29 760 15,498 +340
Dec00 000225 877 878 840 842 -31 368 8,662 +295
Mar01 000225 907 907 877 877 -31 204 7,870 +27
May01 000225 939 939 905 905 -31 83 4,208 -29
Total Volume and Open Interest 14,001 110,324 +1,777
Coffee "C"(NYBOT)
Mar00 000225 102.00 102.00 98.20 98.80 -2.95 727 4,114 -584
May00 000225 103.00 103.30 98.40 99.35 -3.80 4,763 29,669 -67
Jul00 000225 105.25 105.75 101.00 101.70 -3.90 1,013 6,598 -52
Sep00 000225 108.00 108.00 104.00 104.25 -3.75 404 4,912 +60
Dec00 000225 110.50 110.50 106.50 106.90 -3.60 268 3,010 -124
Mar01 000225 113.00 113.00 109.35 109.35 -3.40 60 801 +60
Total Volume and Open Interest 7,235 49,137 -707
Orange Juice(NYBOT)
Mar00 000225 87.80 90.25 87.80 88.90 +1.80 1,928 5,017 -920
May00 000225 85.00 87.15 85.00 86.90 +2.40 1,650 11,374 +661
Jul00 000225 85.00 86.40 85.00 86.00 +2.10 147 2,912 +39
Sep00 000225 85.00 86.10 85.00 86.00 +2.10 130 1,642 +80
Nov00 000225 85.00 86.20 85.00 86.00 +2.10 13 669 +9
Total Volume and Open Interest 3,874 22,504 -125
Sugar #11(NYBOT)
Mar00 000225 5.10 5.12 4.93 4.94 -0.18 17,585 21,731 -6,743
May00 000225 5.18 5.21 4.97 4.99 -0.21 15,211 102,395 +5,831
Jul00 000225 5.50 5.51 5.25 5.26 -0.23 4,868 41,892 +1,145
Oct00 000225 6.01 6.01 5.73 5.73 -0.28 2,131 19,879 +642
Mar01 000225 6.46 6.46 6.22 6.22 -0.25 878 11,879 +171
Total Volume and Open Interest 41,411 200,693 +1,496
London Cocoa(LCE)
Mar00 000225 525 530 512 512 -21 4,383 12,060 -2,348
May00 000225 573 579 558 559 -21 4,749 43,377 +398
Jul00 000225 570 574 556 556 -21 4,369 35,597 +1,070
Sep00 000225 595 595 577 577 -20 2,750 27,380 +799
Dec00 000225 616 619 601 601 -20 1,548 24,033 +147
Mar01 000225 633 633 623 623 -20 952 14,305 +65
May01 000225 638 638 638 638 -20 0 8,968 +0
Total Volume and Open Interest 18,752 173,127 +131
London Coffee(LCE)
Mar00 000225 972.00 975.00 945.00 953.00 -20.00 5,907 14,932 -3,393
May00 000225 992.00 995.00 968.00 977.00 -16.00 6,208 28,606 +2,271
Jul00 000225 1005.00 1005.00 981.00 990.00 -17.00 1,297 11,623 +646
Sep00 000225 1027.00 1027.00 1003.00 1010.00 -15.00 464 3,483 +110
Nov00 000225 1035.00 1035.00 1024.00 1024.00 -16.00 171 2,035 +117
Jan01 000225 1065.00 1065.00 1043.00 1044.00 -16.00 83 599 +51
Total Volume and Open Interest 14,151 61,400 -177
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000225 168.00 168.80 166.30 166.80 -1.40 1,041 22,818 -322
Aug00 000225 171.60 173.00 170.20 170.40 -2.00 529 12,661 -38
Oct00 000225 177.80 177.80 175.90 175.90 -1.90 55 4,505 -30
Dec00 000225 180.80 180.80 178.40 178.40 -1.10 0 88 +0
Total Volume and Open Interest 1,625 40,155 -390
Cotton(NYBOT)
Mar00 000225 58.70 58.70 56.88 56.88 -1.27 575 729 -638
May00 000225 60.50 60.80 58.80 58.85 -1.48 5,878 40,154 -378
Jul00 000225 62.20 62.20 60.50 60.62 -1.32 1,481 13,942 +183
Oct00 000225 62.60 62.60 61.00 61.78 -0.72 46 647 +17
Dec00 000225 62.70 62.70 61.20 61.50 -1.24 814 8,886 -57
Mar01 000225 62.20 62.20 62.20 62.20 -1.25 38 389 +4
Total Volume and Open Interest 8,833 65,049 -870
Lumber(CME)
Mar00 000225 334.0 336.5 332.6 334.5 -0.5 600 1,527 +37
May00 000225 336.0 337.2 334.4 335.9 -0.9 260 944 +9
Jul00 000225 338.5 338.5 336.3 336.9 +0.3 82 410 +6
Sep00 000225 334.1 335.0 332.6 333.3 -0.2 10 105 -1
Total Volume and Open Interest 955 3,013 +51
Crude Oil(NYM)
Apr00 000225 29.80 30.83 29.70 30.35 +0.38 70,505 140,963 -5,795
May00 000225 28.10 28.96 28.06 28.61 +0.35 33,819 59,247 +2,970
Jun00 000225 27.00 27.75 27.00 27.45 +0.31 11,617 54,185 +1,398
Jul00 000225 26.25 26.85 26.25 26.56 +0.28 5,859 36,677 +2,111
Aug00 000225 25.55 26.06 25.55 25.83 +0.28 2,168 21,906 +695
Sep00 000225 25.05 25.40 25.04 25.18 +0.27 1,089 19,552 -149
Oct00 000225 24.48 24.83 24.48 24.63 +0.26 1,178 17,734 +26
Nov00 000225 24.30 24.35 24.16 24.16 +0.26 1,666 13,293 -541
Dec00 000225 23.50 23.93 23.50 23.73 +0.26 6,441 39,033 +343
Jan01 000225 23.14 23.45 23.14 23.30 +0.26 0 16,378 +0
Total Volume and Open Interest 136,877 501,043 +2,123
Heating Oil(NYM)
Mar00 000225 77.60 83.50 77.50 82.88 +4.86 18,516 21,088 -3,213
Apr00 000225 73.90 77.85 73.90 76.22 +1.89 13,679 33,923 +2,121
May00 000225 70.00 72.60 70.00 71.12 +0.62 42,895 135,769 +1,925
Jun00 000225 67.50 69.50 67.40 68.02 +0.12 42,895 135,769 +1,925
Jul00 000225 66.10 67.50 65.95 66.37 -0.03 891 12,375 -82
Aug00 000225 64.80 66.30 64.80 65.37 -0.13 372 6,215 -227
Sep00 000225 65.60 65.60 65.42 65.42 -0.28 411 5,397 +232
Oct00 000225 65.60 66.60 65.57 65.57 -0.33 204 2,693 +16
Nov00 000225 65.72 65.72 65.72 65.72 -0.38 65 2,023 +50
Dec00 000225 66.70 67.40 65.87 65.87 -0.43 895 12,629 +178
Total Volume and Open Interest 42,895 135,769 +1,925
Unleaded Gas(NYM)
Mar00 000225 84.60 88.50 84.60 86.26 +1.21 22,475 21,625 -5,381
Apr00 000225 88.70 93.00 88.65 91.17 +2.04 17,572 34,610 +2,834
May00 000225 85.00 88.05 85.00 86.43 +1.20 10,272 17,858 +1,131
Jun00 000225 81.70 84.20 81.60 82.58 +0.60 2,470 12,618 -222
Jul00 000225 78.85 80.90 78.85 79.23 +0.30 2,128 6,395 +188
Aug00 000225 76.60 77.75 76.08 76.08 +0.15 870 4,361 -1,059
Sep00 000225 74.50 74.50 73.38 73.38 +0.15 507 8,702 +230
Oct00 000225 69.68 69.68 69.68 69.68 +0.15 96 1,720 +95
Total Volume and Open Interest 56,390 109,373 -2,184
Natural Gas(NYM)
Mar00 000225 2.540 2.640 2.530 2.603 +0.054 54,653 22,011 -10,686
Apr00 000225 2.545 2.645 2.540 2.617 +0.061 18,875 45,946 +2,968
May00 000225 2.570 2.655 2.565 2.634 +0.058 3,461 21,139 +221
Jun00 000225 2.595 2.670 2.590 2.653 +0.057 3,163 19,707 +292
Jul00 000225 2.615 2.685 2.615 2.670 +0.057 2,000 16,079 +220
Aug00 000225 2.635 2.695 2.630 2.687 +0.057 2,671 13,325 +270
Sep00 000225 2.635 2.700 2.635 2.692 +0.057 1,913 15,822 +511
Oct00 000225 2.675 2.725 2.675 2.722 +0.054 1,318 12,837 +293
Total Volume and Open Interest 95,284 273,147 -4,274
Brent Crude Oil(IPE)
Apr00 000225 27.25 28.00 27.12 27.48 +0.11 32,288 79,392 -2,871
May00 000225 25.94 26.59 25.82 26.06 +0.05 24,415 43,137 -708
Jun00 000225 24.99 25.55 24.99 25.18 +0.11 9,258 31,428 +2,495
Jul00 000225 24.42 24.82 24.40 24.48 +0.06 2,986 17,045 +200
Aug00 000225 23.90 24.30 23.90 23.94 +0.03 957 7,486 -293
Sep00 000225 23.50 23.65 23.50 23.51 +0.02 1,783 7,316 +972
Oct00 000225 23.10 23.31 22.98 23.09 -0.03 205 8,753 +106
Nov00 000225 22.71 22.71 22.71 22.71 -0.05 12 5,434 -20
Total Volume and Open Interest 81,885 255,888 +3,995
Gas Oil(IPE)
Mar00 000225 219.75 229.00 219.75 227.25 +8.00 9,087 27,625 -1,337
Apr00 000225 214.75 220.25 214.00 220.25 +7.25 5,153 22,153 -448
May00 000225 211.00 214.50 209.00 214.25 +5.75 2,065 9,948 +248
Jun00 000225 206.25 208.50 204.00 208.50 +4.50 1,352 12,077 -474
Jul00 000225 203.00 204.75 201.25 204.75 +3.75 625 7,603 +346
Aug00 000225 200.00 203.00 200.00 203.00 +3.00 152 3,761 +151
Sep00 000225 201.75 201.75 201.75 201.75 +2.75 311 2,565 -9
Oct00 000225 200.75 200.75 200.75 200.75 +2.75 1 1,483 +0
Total Volume and Open Interest 19,459 104,484 -1,458
US Dollar Index(NYBOT)
Mar00 000225 104.19 105.50 104.09 105.29 +1.30 955 6,004 +147
Jun00 000225 104.00 105.03 104.00 104.89 +1.27 29 2,124 +4
Sep00 000225 104.50 104.50 104.49 104.49 +1.24 0 1 +0
Total Volume and Open Interest 984 8,129 +151
Australian Dollar(IMM)
Mar00 000225 61.94 61.98 61.49 61.57 -0.02 1,874 32,165 +361
Jun00 000225 62.03 62.03 61.63 61.63 -0.02 23 215 +12
Sep00 000225 61.69 61.69 61.69 61.69 -0.02 0 1 +0
Total Volume and Open Interest 1,897 32,400 +373
British Pound(IMM)
Mar00 000225 159.38 159.58 158.78 159.36 -0.74 2,989 45,432 -851
Jun00 000225 159.42 159.60 158.82 159.34 -0.74 168 403 +44
Sep00 000225 159.40 159.40 159.20 159.40 -0.74 0 2 +0
Total Volume and Open Interest 3,157 45,967 -807
Canadian Dollar(IMM)
Mar00 000225 68.73 69.08 68.71 69.02 +0.26 7,526 48,796 -113
Jun00 000225 68.94 69.25 68.88 69.20 +0.26 1,022 8,163 +189
Sep00 000225 69.14 69.40 69.14 69.37 +0.26 53 2,063 +2
Dec00 000225 69.45 69.60 69.45 69.53 +0.26 91 1,468 +17
Total Volume and Open Interest 8,692 61,058 +95
Japanese Yen(IMM)
Mar00 000225 90.40 91.02 90.05 91.00 +0.72 6,072 121,421 +204
Jun00 000225 91.86 92.52 91.57 92.48 +0.71 77 4,926 -24
Sep00 000225 93.33 93.95 93.30 93.95 +0.70 55 663 +31
Total Volume and Open Interest 6,206 127,305 +262
Swiss Franc(IMM)
Mar00 000225 61.08 61.20 60.50 60.68 -1.22 21,225 67,400 -1,158
Jun00 000225 61.70 61.75 61.10 61.27 -1.25 589 980 +173
Sep00 000225 62.32 62.32 61.75 61.81 -1.28 2 42 -1
Total Volume and Open Interest 21,818 68,423 -986
EuroFX(IMM)
Mar00 000225 98.22 98.40 97.35 97.52 -2.02 16,588 66,007 +67
Jun00 000225 98.90 99.05 98.05 98.18 -2.03 159 844 +14
Sep00 000225 99.25 99.25 98.69 98.80 -2.03 0 117 +0
Total Volume and Open Interest 16,747 66,993 +81
Mexican Peso(IMM)
Mar00 000225 10620.0 10630.0 10590.0 10610.0 +27.0 4,475 17,874 +176
Jun00 000225 10300.0 10300.0 10283.0 10285.0 +27.0 501 3,244 +77
Total Volume and Open Interest 5,001 22,648 +271
30-Year T-Bonds(CBOT)
Mar00 000225 95~13 95~20 94~24 94~29 -0~19 457,724 389,301 -32,304
Jun00 000225 95~01 95~08 94~14 94~19 -0~18 125,422 200,221 +59,536
Sep00 000225 94~09 94~16 94~09 94~11 -0~17 221 740 +25
Total Volume and Open Interest 583,467 590,766 +27,206
Municipal Bonds(CBOT)
Mar00 000225 93~00 93~11 93~00 93~05 -0~01 3,009 19,634 -1,122
Jun00 000225 92~09 92~19 92~09 92~14 +0~01 1,502 2,185 +878
Total Volume and Open Interest 4,511 21,819 -244
10-Year T-Notes(CBOT)
Mar00 000225 96~040 96~115 95~270 96~065 unch 262,792 394,026 -45,506
Jun00 000225 95~205 95~280 95~150 95~255 unch 98,163 264,173 +56,570
Total Volume and Open Interest 360,955 658,199 +11,064
5-Year T-Notes(CBOT)
Mar00 000225 97~200 98~000 97~180 97~295 +0~040 137,614 268,696 -25,700
Jun00 000225 97~060 97~190 97~040 97~155 +0~045 38,822 182,407 +22,209
Total Volume and Open Interest 176,436 451,103 -3,491
2 Year T-Notes(CBOT)
Mar00 000225 98~111 99~010 98~109 99~009 +0~018 9,831 34,241 -839
Jun00 000225 98~090 98~120 98~090 98~118 +0~017 4,144 13,635 +2,117
Total Volume and Open Interest 13,975 47,876 +1,278
3-Mth T-Bills(IMM)
Mar00 000225 94.31 94.32 94.31 94.31 unch 48 2,367 -23
Total Volume and Open Interest 127 2,418 -5
Eurodollars(IMM)
Mar00 000225 93.780 93.808 93.780 93.798 unch 67,219 553,450 -4,090
Jun00 000225 93.400 93.505 93.380 93.480 +0.060 120,456 468,796 -1,564
Sep00 000225 93.120 93.275 93.095 93.255 +0.110 214,924 453,937 +3,734
Dec00 000225 92.885 93.055 92.865 93.025 +0.105 109,877 355,094 +1,363
Mar01 000225 92.790 92.955 92.765 92.920 +0.100 41,007 279,747 +1,920
Jun01 000225 92.705 92.850 92.670 92.820 +0.090 36,406 196,950 +1,741
Sep01 000225 92.665 92.800 92.655 92.765 +0.075 26,388 158,690 -159
Dec01 000225 92.600 92.720 92.590 92.700 +0.080 17,043 120,904 -458
Mar02 000225 92.640 92.760 92.620 92.735 +0.075 7,296 109,832 +1,202
Jun02 000225 92.640 92.750 92.635 92.725 +0.065 5,492 85,028 -63
Sep02 000225 92.640 92.740 92.635 92.720 +0.060 5,128 74,219 +250
Dec02 000225 92.585 92.665 92.580 92.655 +0.050 5,030 69,990 +925
Total Volume and Open Interest 690,353 3,349,086 +10,208
3-Mth Euro-Yen(IMM)
Mar00 000225 99.89 99.89 99.89 99.89 unch 991 21,918 -447
Jun00 000225 99.82 99.83 99.82 99.82 unch 316 20,468 -323
Sep00 000225 99.72 99.72 99.72 99.72 unch 1,704 12,746 +1,179
Dec00 000225 99.57 99.57 99.57 99.57 +0.01 804 7,419 +837
Mar01 000225 99.43 99.44 99.43 99.43 unch 419 15,090 -147
Jun01 000225 99.30 99.31 99.30 99.30 +0.01 300 4,370 -30
Sep01 000225 99.14 99.14 99.14 99.14 +0.01 387 7,943 -45
Dec01 000225 98.97 98.97 98.97 98.97 +0.02 100 977 +100
Mar02 000225 98.83 98.83 98.83 98.83 unch 2 981 +2
Jun02 000225 98.64 98.64 98.64 98.64 unch 0 49 +0
Total Volume and Open Interest 5,023 91,961 +1,126
3-Mth Euro-Yen(SIMEX)
Mar00 000225 99.88 99.89 99.88 99.88 unch 3,340 116,912 -895
Jun00 000225 99.82 99.83 99.82 99.82 unch 5,571 96,707 -1,706
Sep00 000225 99.72 99.72 99.71 99.72 +0.01 5,874 80,494 -226
Dec00 000225 99.55 99.57 99.55 99.56 +0.01 6,573 55,734 -1,136
Mar01 000225 99.43 99.44 99.43 99.43 +0.01 1,918 58,882 -668
Jun01 000225 99.29 99.31 99.29 99.30 +0.01 1,853 52,456 -118
Sep01 000225 99.13 99.14 99.13 99.14 +0.02 3,096 44,367 +201
Dec01 000225 98.96 98.96 98.95 98.96 +0.02 225 7,915 +127
Total Volume and Open Interest 28,450 518,950 -4,421
German Euro-Bund(EUREX)
Mar00 000225 104.35 104.52 103.65 103.69 -0.72 792,560 693,592 -766
Jun00 000225 103.60 103.72 102.90 102.91 -0.72 23,470 79,728 +8,871
Sep00 000225 102.32 102.32 102.32 102.32 -0.59 1,535 681 -132
Total Volume and Open Interest 817,565 774,001 +7,973
German Euro-Bobl(EUREX)
Mar00 000225 103.64 103.82 103.18 103.28 -0.39 322,296 369,526 -12,851
Jun00 000225 102.94 103.14 102.60 102.62 -0.40 10,527 68,687 +5,620
Sep00 000225 102.08 102.08 102.08 102.08 -0.39 0 668 +0
Total Volume and Open Interest 332,823 438,881 -7,231
Long Gilt(LIFFE)
Mar00 000225 112~26 113~07 112~20 112~20 -0~11 36,191 46,691 -9,302
Jun00 000225 112~20 112~29 112~09 112~09 -0~11 13,693 19,395 +9,760
Total Volume and Open Interest 49,884 66,086 +458
3-Mth Short Sterling(LIFFE)
Mar00 000225 93.70 93.71 93.65 93.69 -0.02 9,530 176,314 +2,553
Jun00 000225 93.40 93.43 93.36 93.39 -0.03 22,000 187,451 -911
Sep00 000225 93.24 93.28 93.20 93.24 -0.02 25,087 146,827 +1,745
Total Volume and Open Interest 86,966 847,175 +7,060
3-Mth Euribor(LIFFE)
Mar00 000225 96.325 96.360 96.290 96.295 -0.035 95,088 353,825 -3,814
Jun00 000225 95.975 96.040 95.935 95.960 -0.020 98,830 274,184 -1,288
Sep00 000225 95.690 95.775 95.650 95.680 -0.010 68,200 247,637 -1,343
Total Volume and Open Interest 384,310 1,385,850 -6,465
3-Mth Aus T-Bills(SFE)
Mar00 000225 94.14 94.17 94.12 94.17 +0.04 785 334,076 +334,076
Jun00 000225 93.71 93.79 93.66 93.76 +0.10 8,613 156,532 +156,532
Sep00 000225 93.40 93.49 93.35 93.46 +0.10 2,376 57,021 +57,021
Dec00 000225 93.18 93.28 93.14 93.26 +0.12 1,004 28,564 +28,564
Mar01 000225 93.02 93.14 92.99 93.13 +0.14 247 15,690 +15,690
Jun01 000225 92.88 93.00 92.85 93.00 +0.15 0 12,180 +12,180
Sep01 000225 92.78 92.89 92.75 92.89 +0.14 2 7,452 +7,452
Dec01 000225 92.64 92.78 92.64 92.78 +0.15 1 4,957 +4,957
Mar02 000225 92.54 92.69 92.54 92.68 +0.14 0 3,807 +3,807
Jun02 000225 92.48 92.58 92.48 92.57 +0.14 0 1,857 +1,857
Total Volume and Open Interest 13,028 626,686 +0
10-Year Aus T-Bonds(SFE)
Mar00 000225 93.29 93.50 93.28 93.43 +0.14 8,316 295,010 +295,010
Jun00 000225 93.28 93.42 93.28 93.42 +0.18 92 1,208 +1,208
Total Volume and Open Interest 8,408 296,218 +0
3-Year Aus T-Bonds(SFE)
Mar00 000225 93.44 93.63 93.42 93.59 +0.18 17,576 556,616 +556,616
Jun00 000225 93.25 93.38 93.25 93.38 +0.21 27 707 +707
Total Volume and Open Interest 17,603 557,323 +0
Gold(CMX)
Feb00 000225 297.8 297.8 293.0 293.0 -6.1 35 29 -11
Apr00 000225 298.3 299.0 293.5 294.6 -6.3 28,337 83,743 +345
Jun00 000225 301.5 301.5 295.5 296.8 -6.5 702 25,545 +203
Aug00 000225 301.5 301.5 299.3 299.3 -6.5 92 11,896 -75
Oct00 000225 301.8 301.8 301.8 301.8 -6.5 51 3,966 -49
Dec00 000225 309.0 309.5 303.0 304.3 -6.5 67 17,349 -16
Total Volume and Open Interest 32,018 172,633 +2,189
Silver(CMX)
Mar00 000225 517.0 517.0 503.5 504.0 -13.0 26,513 25,588 -11,359
May00 000225 521.0 521.0 508.0 508.8 -12.3 16,837 33,953 +8,448
Jul00 000225 526.0 527.0 511.0 511.7 -12.0 1,101 6,629 +418
Sep00 000225 528.0 528.0 514.5 514.5 -11.7 50 1,737 +53
Dec00 000225 530.0 530.0 516.5 516.5 -11.4 102 5,588 +92
Total Volume and Open Interest 44,606 77,391 -2,347
Platinum(NYM)
Apr00 000225 465.0 467.0 450.1 452.1 -15.9 1,943 9,144 -63
Jul00 000225 452.0 452.0 442.1 442.1 -17.9 82 1,042 +22
Oct00 000225 447.0 447.0 432.1 432.1 -17.9      
Jan01 000225 425.1 425.1 425.1 425.1 -17.9      
Total Volume and Open Interest 2,025 10,257 -41
Palladium(NYME)
Mar00 000225 685.00 700.00 665.00 689.00 -8.40 377 752 -206
Jun00 000225 675.00 700.00 670.00 686.00 -7.40 508 2,052 +185
Sep00 000225 676.50 676.50 676.50 676.50 -7.40 30 36 +30
Total Volume and Open Interest 915 2,840 +9
Copper(CMX)
Mar00 000225 82.90 83.00 81.45 81.50 -1.90 11,503 22,399 -4,882
May00 000225 84.20 84.20 82.70 82.75 -1.90 5,792 27,244 +7,093
Jul00 000225 85.20 85.20 83.50 83.55 -2.00 320 6,038 +94
Sep00 000225 85.35 85.50 84.15 84.15 -2.00 31 4,273 +15
Dec00 000225 84.90 84.90 84.90 84.90 -2.00 215 3,862 +25
Total Volume and Open Interest 12,478 74,634 +2,591
DJIA Index(CBOT)
Mar00 000225 10135 10155 9850 9885 -235 28,275 18,320 +3,327
Jun00 000225 10250 10280 9980 10004 -239 525 753 +152
Sep00 000225 10340 10380 10105 10128 -242 176 451 +55
Dec00 000225 10478 10515 10250 10262 -244 67 912 +46
Total Volume and Open Interest 29,043 20,436 +3,580
S & P 500(CME)
Mar00 000225 1354.50 1366.50 1332.50 1338.10 -17.20 119,878 352,678 -2,122
Jun00 000225 1371.50 1383.50 1351.00 1355.80 -17.40 17,284 28,611 +5,961
Sep00 000225 1392.00 1401.90 1368.90 1374.60 -17.30 244 2,823 -26
Dec00 000225 1391.00 1422.20 1389.20 1394.60 -17.60 81 2,683 -5
Total Volume and Open Interest 137,496 387,076 +3,809
S & P 500 E-Mini(Globex)
Mar00 000225 1355.75 1366.50 1331.00 1338.00 -17.25 81,157 29,293 +1,189
Jun00 000225 1370.00 1380.00 1350.00 1355.75 -17.50 40 53 +5
Total Volume and Open Interest 81,197 29,346 +1,194
NASDAQ 100(CME)
Mar00 000225 4255.00 4315.00 4178.00 4194.00 -98.50 35,239 42,666 +5,372
Jun00 000225 4297.00 4355.00 4254.00 4254.00 -97.50 12 507 -119
Sep00 000225 4314.00 4314.00 4314.00 4314.00 -96.50 0 8 +0
Total Volume and Open Interest 35,251 43,181 +5,253
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000225 4283.5 4316.0 4130.0 4194.0 -98.5 28,263 11,191 +477
Jun00 000225 4260.0 4292.5 4240.0 4254.0 -97.5 2 71 +1
Total Volume and Open Interest 28,265 11,262 +478
NYSE Composite(NYBOT)
Mar00 000225 583.50 588.50 575.75 578.65 -5.25 980 1,740 -10
Jun00 000225 590.50 590.50 585.00 586.10 -5.25 4 1,725 -2
Sep00 000225 593.55 593.55 593.55 593.55 -5.25      
Total Volume and Open Interest 0 3,719 +0
S & P Midcap 400(CME)
Mar00 000225 453.50 455.50 446.50 446.50 -6.30 773 13,215 -21
Jun00 000225 452.20 452.20 452.20 452.20 -6.30      
Sep00 000225 454.30 454.30 454.30 454.30 -6.30      
Total Volume and Open Interest 773 13,215 -21
Russell 2000(CME)
Mar00 000225 556.00 563.45 555.00 555.55 -2.30 2,263 13,590 -149
Jun00 000225 569.00 569.00 562.00 562.05 -2.30 0 2 +0
Sep00 000225 566.05 566.05 566.00 566.05 -2.30      
Total Volume and Open Interest 2,263 13,592 -149
Value Line(KCBT)
Mar00 000225 968.00 975.00 962.50 967.00 -4.35 86 302 +28
Total Volume and Open Interest 86 302 +28
Nikkei 225(CME)
Mar00 000225 19780 19850 19625 19645 +140 1,328 17,590 +59
Jun00 000225 19825 19825 19600 19620 +140 40 128 +38
Total Volume and Open Interest 1,368 17,719 +97
Nikkei 225(SIMEX)
Mar00 000225 19605 19820 19530 19815 +165 12,641 114,895 -645
Jun00 000225 19500 19760 19500 19760 +170 539 3,739 +366
Sep00 000225 19760 19760 19760 19760 +170 0 8,678 +0
Total Volume and Open Interest 37,086 117,886 -1,530
CAC 40(MATIF)
Feb00 000225 6092.0 6235.0 6092.0 6135.0 +38.5 108,070 92,860 -14,142
Mar00 000225 6142.0 6251.0 6133.5 6163.0 +63.0 64,650 107,978 +43,253
Apr00 000225 6210.0 6230.0 6210.0 6226.0 +124.0 0 10 +0
Total Volume and Open Interest 177,160 253,641 +28,911
DAX Index(EUREX)
Mar00 000225 7753.0 7793.0 7665.0 7785.5 +145.5 53,762 198,767 +4,287
Jun00 000225 7802.0 7848.0 7723.5 7843.0 +146.0 4,876 70,013 +3,885
Sep00 000225 7879.5 7923.5 7818.0 7923.5 +146.0 2 1,352 +0
Total Volume and Open Interest 58,640 270,132 +8,172
FT-SE 100(LIFFE)
Mar00 000225 6155.00 6222.00 6094.00 6200.00 +112.00 42,935 210,738 -4,729
Jun00 000225 6194.00 6278.00 6169.50 6259.00 +110.50 1,254 17,245 +1,228
Sep00 000225 6261.50 6343.00 6261.50 6343.00 +141.00 3 1,190 +0
Total Volume and Open Interest 44,192 229,173 -3,501
SPI 200(SFE)
Mar00 000225 3100.0 3134.0 3095.0 3134.0 +10.0 9,374 187,731 +187,731
Jun00 000225 3130.0 3149.0 3130.0 3149.0 +9.0 19 7,433 +7,433
Sep00 000225 3154.0 3164.0 3154.0 3164.0 +11.0 32 4,487 +4,487
Total Volume and Open Interest 9,441 201,945 +0
GSCI(CME)
Mar00 000225 212.80 217.00 212.35 214.35 +0.95 172 34,858 -95
Apr00 000225 208.45 211.00 208.00 208.45 -0.15 4 3,115 +4
May00 000225 206.50 207.00 205.70 206.50 +0.40 0 5 +0
Total Volume and Open Interest 176 37,988 -91
Bridge CRB Index(NYBOT)
Apr00 000225 209.35 209.40 207.00 207.00 -2.80 349 1,802 -65
Jun00 000225 211.00 211.00 208.75 208.75 -2.85 3 1,114 +1
Aug00 000225 211.00 211.00 210.00 210.00 -2.90 0 549 +0
Total Volume and Open Interest 352 3,466 -64
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