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 Mon February 28, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000228 494.00 501.00 494.00 497.75 +0.75 22,132 24,222 -5,783
May00 000228 502.50 509.00 502.50 506.25 +0.75 46,546 68,659 +2,782
Jul00 000228 511.00 517.50 511.00 514.50 +0.75 11,382 41,492 +763
Aug00 000228 515.00 518.50 514.00 516.00 +1.00 493 5,675 +13
Sep00 000228 514.50 518.50 514.50 515.00 +1.00 139 4,100 +89
Nov00 000228 517.00 523.00 516.00 520.75 +1.25 4,867 19,786 -449
Jan01 000228 529.00 529.00 527.00 527.50 +1.50 274 563 +195
Total Volume and Open Interest 85,883 164,976 -2,367
Soybean Meal(CBOT)
Mar00 000228 160.00 162.80 160.00 162.70 +1.40 17,208 14,127 -4,401
May00 000228 163.00 165.00 162.80 164.60 +0.70 25,512 47,153 +2,965
Jul00 000228 165.20 167.00 165.00 166.20 +0.10 7,597 30,923 +750
Aug00 000228 166.00 167.50 165.70 166.70 +0.20 736 7,085 +428
Sep00 000228 167.30 167.30 166.40 167.10 +0.50 176 5,039 +71
Oct00 000228 167.50 167.50 166.00 166.40 +0.10 254 3,361 -20
Dec00 000228 168.00 168.90 167.50 168.50 +0.50 1,408 9,155 -138
Jan01 000228 169.70 170.00 169.50 169.50 +0.20 0 352 -44
Total Volume and Open Interest 52,891 117,497 -389
Soybean Oil(CBOT)
Mar00 000228 15.37 15.49 15.25 15.33 -0.04 9,944 10,059 -4,169
May00 000228 15.66 15.83 15.60 15.66 -0.04 18,108 55,469 +4,059
Jul00 000228 16.05 16.15 15.95 15.99 -0.07 5,026 30,122 +901
Aug00 000228 16.25 16.35 16.12 16.13 -0.07 207 6,588 +33
Sep00 000228 16.42 16.49 16.27 16.27 -0.08 296 5,776 +293
Oct00 000228 16.60 16.60 16.42 16.43 -0.07 148 5,347 +106
Dec00 000228 16.81 16.98 16.75 16.76 -0.06 865 14,795 -4
Jan01 000228 17.09 17.15 17.07 17.13 -0.05 198 4,795 +185
Total Volume and Open Interest 34,837 137,888 +1,435
Canola(WCE)
Mar00 000228 250.0 251.0 248.2 248.7 -2.3 3,386 5,302 -1,779
May00 000228 256.0 256.3 253.3 253.8 -2.5 4,271 33,306 +1,035
Jul00 000228 261.0 261.9 259.5 259.8 -1.8 1,326 16,328 +101
Aug00 000228 262.8 262.8 262.8 262.8 -2.3 3 1,228 +3
Sep00 000228 265.7 265.7 265.7 265.7 -1.4 2 516 -2
Total Volume and Open Interest 9,204 63,341 -638
Corn(CBOT)
Mar00 000228 212.00 214.00 211.75 212.00 -1.25 41,379 55,434 -15,144
May00 000228 220.50 222.75 220.00 220.75 -0.75 51,807 177,232 +9,880
Jul00 000228 228.75 230.75 228.25 228.75 -0.75 19,267 110,850 +1,930
Sep00 000228 236.00 238.00 236.00 236.25 -0.50 1,103 32,839 +102
Nov00 000228 242.00 244.00 242.00 242.50 unch 20 817 -6
Dec00 000228 244.50 247.00 244.25 245.50 +0.25 6,886 72,124 +853
Total Volume and Open Interest 120,760 462,094 -2,447
Wheat(CBOT)
Mar00 000228 247.50 249.00 244.00 244.50 -3.50 13,855 18,198 -6,976
May00 000228 257.00 261.00 255.00 256.75 -2.50 28,658 58,799 +2,142
Jul00 000228 269.50 272.00 267.00 267.50 -2.75 14,272 34,488 +602
Sep00 000228 279.50 281.50 277.00 277.50 -2.50 257 5,505 +58
Dec00 000228 293.00 295.00 291.00 291.50 -3.25 399 10,499 +279
Total Volume and Open Interest 57,488 127,713 -3,869
Wheat(KCBT)
Mar00 000228 277.00 278.00 273.50 273.50 -3.50 5,284 6,466 -2,161
May00 000228 288.00 290.00 285.00 286.25 -2.75 9,404 27,490 +2,866
Jul00 000228 299.00 300.00 296.25 296.75 -2.75 6,907 24,263 -452
Sep00 000228 308.50 308.50 305.50 305.50 -3.00 430 1,966 +222
Dec00 000228 320.50 320.50 317.25 318.00 -3.00 151 4,512 +71
Total Volume and Open Interest 22,181 64,790 +551
Wheat(MGE)
Mar00 000228 310.00 310.50 305.50 305.75 -5.00 3,761 3,603 -721
May00 000228 321.50 321.75 317.00 317.50 -4.00 5,669 9,287 +1,753
Jul00 000228 330.50 330.50 327.00 327.50 -3.00 1,847 5,636 +703
Sep00 000228 336.00 339.00 336.00 336.00 +1.00 164 2,240 +104
Dec00 000228 348.50 348.50 346.50 347.00 +2.00 9 991 -4
Total Volume and Open Interest 11,450 21,889 +1,835
Oats(CBOT)
Mar00 000228 108.25 109.75 108.25 108.75 unch 791 882 -415
May00 000228 114.75 115.75 114.75 115.50 +0.50 659 6,514 +40
Jul00 000228 113.25 114.00 113.25 113.75 +0.50 251 6,407 +71
Sep00 000228 117.50 117.75 116.75 116.75 -0.25 85 1,274 +81
Total Volume and Open Interest 1,793 17,909 -225
Rough Rice(CBOT)
Mar00 000228 5.30 5.33 5.25 5.27 -0.05 396 1,120 -202
May00 000228 5.59 5.64 5.55 5.57 -0.05 546 3,555 +125
Jul00 000228 5.86 5.87 5.81 5.83 -0.04 76 1,221 +38
Sep00 000228 6.65 6.66 6.65 6.66 -0.02 11 228 +10
Total Volume and Open Interest 1,074 6,634 -46
Live Cattle(CME)
Feb00 000228 70.650 70.975 70.400 70.875 +0.350 2,281 3,339 -1,018
Apr00 000228 71.450 71.675 71.175 71.475 +0.150 9,807 50,847 -2,165
Jun00 000228 68.575 68.975 68.425 68.750 +0.125 2,899 28,849 +80
Aug00 000228 69.650 69.950 69.500 69.850 +0.125 1,406 16,542 +47
Oct00 000228 72.150 72.375 71.950 72.225 +0.100 411 8,092 +45
Dec00 000228 73.250 73.400 73.000 73.250 unch 112 4,036 +41
Total Volume and Open Interest 16,947 114,397 -2,963
Feeder Cattle(CME)
Mar00 000228 83.300 83.900 83.150 83.475 +0.200 845 6,638 -207
Apr00 000228 83.700 84.350 83.525 84.175 +0.550 874 5,333 -169
May00 000228 84.475 85.100 84.350 84.800 +0.400 1,015 6,935 +6,935
Aug00 000228 86.425 86.850 86.350 86.750 +0.375 236 4,873 +38
Sep00 000228 86.550 86.900 86.375 86.675 +0.225 52 1,377 -7
Oct00 000228 86.600 87.000 86.500 86.875 +0.475 79 1,225 +50
Nov00 000228 87.500 87.850 87.500 87.825 +0.250 69 920 +920
Total Volume and Open Interest 3,201 27,495 -311
Lean Hogs(CME)
Apr00 000228 57.650 58.600 57.625 58.350 +0.700 3,528 21,615 -246
Jun00 000228 65.900 67.050 65.850 66.700 +0.950 2,233 13,551 -57
Jul00 000228 64.800 65.675 64.800 65.450 +0.200 370 4,577 +55
Aug00 000228 62.050 63.450 62.050 62.950 +0.675 400 4,264 +122
Oct00 000228 57.100 57.550 56.900 57.500 +0.325 60 2,277 +23
Dec00 000228 55.100 55.650 55.100 55.250 +0.250 32 1,035 +6
Feb01 000228 55.850 55.950 55.650 55.950 +0.250 42 136 +5
Apr01 000228 55.000 55.100 54.750 55.100 +0.325 0 43 +0
Total Volume and Open Interest 6,665 47,500 -92
Pork Bellies(CME)
Mar00 000228 90.000 90.800 88.900 90.525 +0.525 1,009 2,310 +41
May00 000228 89.500 89.850 87.900 89.525 +0.650 680 2,987 +163
Jul00 000228 87.450 87.650 86.300 87.150 +0.100 42 567 -5
Aug00 000228 84.000 84.500 83.500 83.850 -0.075 16 155 +10
Total Volume and Open Interest 1,749 6,022 +204
Cocoa(NYBOT)
Mar00 000228 735 748 732 740 +6 49 210 +6
May00 000228 765 775 759 765 +6 8,683 45,967 +128
Jul00 000228 786 797 782 786 +4 2,500 19,001 +173
Sep00 000228 810 821 805 810 +3 2,110 16,387 +889
Dec00 000228 850 857 844 845 +3 116 8,678 +16
Mar01 000228 888 895 880 880 +3 35 7,885 +15
May01 000228 908 908 908 908 +3 24 4,225 +17
Total Volume and Open Interest 14,026 111,829 +1,505
Coffee "C"(NYBOT)
Mar00 000228 98.25 101.75 98.00 101.65 +2.85 1,908 2,721 -1,393
May00 000228 99.00 102.20 99.00 102.10 +2.75 11,691 31,013 +1,344
Jul00 000228 101.50 104.65 101.50 104.65 +2.95 1,723 7,115 +517
Sep00 000228 104.25 107.40 104.25 107.15 +2.90 850 5,272 +360
Dec00 000228 106.70 109.90 106.70 109.90 +3.00 514 3,213 +203
Mar01 000228 109.50 112.50 109.50 112.50 +3.15 236 845 +44
Total Volume and Open Interest 16,922 50,212 +1,075
Orange Juice(NYBOT)
Mar00 000228 89.25 89.25 86.90 87.15 -1.75 1,805 2,812 -2,205
May00 000228 87.10 87.30 85.70 85.90 -1.00 4,509 11,781 +407
Jul00 000228 86.25 86.25 85.10 85.10 -0.90 587 2,833 -79
Sep00 000228 85.75 86.20 85.00 85.05 -0.95 205 1,742 +100
Nov00 000228 85.50 85.50 85.25 85.25 -0.75 77 695 +26
Total Volume and Open Interest 7,206 20,776 -1,728
Sugar #11(NYBOT)
Mar00 000228 4.85 4.88 4.68 4.70 -0.24 15,905 14,942 -6,789
May00 000228 4.90 4.99 4.84 4.88 -0.11 20,176 105,536 +3,141
Jul00 000228 5.18 5.26 5.12 5.13 -0.13 6,759 43,510 +1,618
Oct00 000228 5.71 5.71 5.62 5.63 -0.10 3,880 21,267 +1,388
Mar01 000228 6.20 6.21 6.12 6.12 -0.10 1,555 11,794 -85
Total Volume and Open Interest 48,771 200,217 -476
London Cocoa(LCE)
Mar00 000228 506 516 503 508 -4 2,861 9,606 -2,454
May00 000228 557 567 553 558 -1 3,418 43,663 +286
Jul00 000228 555 561 551 554 -2 1,546 35,657 +60
Sep00 000228 577 585 571 575 -2 708 27,504 +124
Dec00 000228 600 608 598 600 -1 775 23,856 -177
Mar01 000228 624 625 621 622 -1 202 14,416 +111
May01 000228 637 637 637 637 -1 0 8,968 +0
Total Volume and Open Interest 9,650 171,217 -1,910
London Coffee(LCE)
Mar00 000228 940.00 950.00 925.00 930.00 -23.00 4,570 12,040 -2,892
May00 000228 965.00 973.00 948.00 954.00 -23.00 5,986 30,626 +2,020
Jul00 000228 980.00 985.00 962.00 966.00 -24.00 2,300 11,828 +205
Sep00 000228 995.00 1000.00 985.00 985.00 -25.00 1,320 3,283 -200
Nov00 000228 1020.00 1020.00 1000.00 1005.00 -19.00 128 2,125 +90
Jan01 000228 1034.00 1042.00 1025.00 1025.00 -19.00 69 640 +41
Total Volume and Open Interest 14,379 60,670 -730
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000228 167.00 167.50 165.90 166.30 -0.50 2,106 22,966 +148
Aug00 000228 170.60 172.00 170.00 170.30 -0.10 567 12,497 -164
Oct00 000228 175.90 175.90 175.00 175.30 -0.60 3 4,502 -3
Dec00 000228 178.50 178.50 178.30 178.30 -0.10 3 91 +3
Total Volume and Open Interest 2,685 40,142 -13
Cotton(NYBOT)
Mar00 000228 57.10 57.60 56.30 57.58 +0.70 210 515 -214
May00 000228 58.90 59.60 58.30 59.60 +0.75 6,945 39,960 -194
Jul00 000228 60.50 61.25 60.10 61.19 +0.57 2,061 14,095 +153
Oct00 000228 61.28 61.73 60.78 61.45 -0.33 39 651 +4
Dec00 000228 61.60 62.05 61.00 62.04 +0.54 998 8,890 +4
Mar01 000228 61.60 62.75 61.60 62.75 +0.55 0 389 +0
Total Volume and Open Interest 10,253 64,802 -247
Lumber(CME)
Mar00 000228 336.0 338.8 334.4 336.0 +1.5 450 1,372 -155
May00 000228 336.0 340.3 336.0 339.1 +3.2 205 943 -1
Jul00 000228 338.3 340.1 336.7 339.8 +2.9 32 406 -4
Sep00 000228 335.0 337.0 335.0 335.9 +2.6 4 106 +1
Total Volume and Open Interest 693 2,854 -159
Crude Oil(NYM)
Apr00 000228 30.01 30.59 29.82 30.13 -0.22 75,783 134,579 -6,384
May00 000228 28.35 28.86 28.25 28.45 -0.16 31,679 61,188 +1,941
Jun00 000228 27.28 27.70 27.15 27.31 -0.14 17,351 55,853 +1,668
Jul00 000228 26.30 26.75 26.30 26.40 -0.16 5,323 36,619 -58
Aug00 000228 25.80 25.90 25.67 25.67 -0.16 1,993 22,524 +618
Sep00 000228 25.10 25.22 25.03 25.03 -0.15 2,466 19,645 +93
Oct00 000228 24.63 24.63 24.48 24.48 -0.15 1,675 17,510 -224
Nov00 000228 24.16 24.20 24.01 24.01 -0.15 1,795 13,286 -7
Dec00 000228 23.45 23.90 23.45 23.58 -0.15 6,853 38,294 -739
Jan01 000228 23.17 23.45 23.15 23.15 -0.15 1,792 16,441 +63
Total Volume and Open Interest 149,596 498,155 -2,888
Heating Oil(NYM)
Mar00 000228 81.80 83.00 80.25 81.67 -1.21 18,768 16,982 -4,106
Apr00 000228 75.80 77.00 75.05 75.81 -0.41 19,401 34,391 +468
May00 000228 70.50 71.90 70.30 71.01 -0.11 50,061 132,406 -3,363
Jun00 000228 67.50 68.70 67.50 68.06 +0.04 50,061 132,406 -3,363
Jul00 000228 65.25 67.10 65.25 66.56 +0.19 1,140 12,257 -118
Aug00 000228 65.00 66.45 65.00 65.66 +0.29 1,109 6,304 +89
Sep00 000228 65.10 66.15 65.10 65.76 +0.34 1,082 5,426 +29
Oct00 000228 66.25 66.25 65.91 65.91 +0.34 53 2,700 +7
Nov00 000228 66.45 66.45 66.06 66.06 +0.34 0 2,023 +0
Dec00 000228 66.21 66.21 66.21 66.21 +0.34 1,296 13,189 +560
Total Volume and Open Interest 50,061 132,406 -3,363
Unleaded Gas(NYM)
Mar00 000228 86.00 91.70 85.80 91.38 +5.12 15,512 18,855 -2,770
Apr00 000228 91.10 94.00 90.30 93.54 +2.37 19,772 36,220 +1,610
May00 000228 86.00 88.40 85.90 88.24 +1.81 7,598 19,001 +1,143
Jun00 000228 82.25 84.30 82.10 83.99 +1.41 5,089 13,335 +717
Jul00 000228 79.25 81.10 79.20 80.29 +1.06 3,150 7,215 +820
Aug00 000228 76.30 77.80 76.15 76.89 +0.81 1,762 5,222 +861
Sep00 000228 73.50 74.50 73.25 73.84 +0.46 116 8,671 -31
Oct00 000228 70.00 70.10 70.00 70.04 +0.36      
Total Volume and Open Interest 53,222 111,722 +2,349
Natural Gas(NYM)
Apr00 000228 2.590 2.720 2.585 2.686 +0.069 35,282 48,700 +2,754
May00 000228 2.615 2.720 2.610 2.695 +0.061 5,746 21,421 +282
Jun00 000228 2.645 2.730 2.630 2.705 +0.052 3,965 18,905 -802
Jul00 000228 2.670 2.740 2.655 2.720 +0.050 1,916 16,297 +218
Aug00 000228 2.680 2.760 2.675 2.735 +0.048 1,531 13,340 +15
Sep00 000228 2.690 2.755 2.685 2.738 +0.046 1,825 16,286 +464
Oct00 000228 2.722 2.785 2.710 2.765 +0.043 1,967 13,229 +392
Nov00 000228 2.852 2.895 2.850 2.888 +0.036 1,274 10,658 +122
Total Volume and Open Interest 117,504 260,201 -12,946
Brent Crude Oil(IPE)
Apr00 000228 27.20 27.78 27.20 27.41 -0.07 29,816 77,081 -2,311
May00 000228 26.03 26.47 25.98 26.12 +0.06 15,647 45,577 +2,440
Jun00 000228 25.00 25.53 25.00 25.18 unch 4,746 32,264 +836
Jul00 000228 24.35 24.82 24.35 24.52 +0.04 1,464 17,430 +385
Aug00 000228 23.73 24.20 23.73 23.97 +0.03 111 7,530 +44
Sep00 000228 23.30 23.72 23.30 23.57 +0.06 56 7,316 +0
Oct00 000228 23.05 23.32 23.03 23.19 +0.10 301 9,017 +264
Nov00 000228 22.82 22.82 22.82 22.82 +0.11 0 5,434 +0
Total Volume and Open Interest 53,986 258,258 +2,370
Gas Oil(IPE)
Mar00 000228 226.00 227.50 224.00 226.75 -0.50 13,243 32,137 +4,512
Apr00 000228 218.75 220.00 217.25 219.50 -0.75 8,195 24,457 +2,304
May00 000228 211.75 214.00 211.50 213.75 -0.50 2,768 10,642 +694
Jun00 000228 206.00 208.25 206.00 208.00 -0.50 1,274 12,448 +371
Jul00 000228 202.50 204.75 202.50 204.75 unch 426 7,763 +160
Aug00 000228 203.00 203.00 203.00 203.00 unch 170 3,881 +120
Sep00 000228 201.75 201.75 201.75 201.75 unch 0 2,565 +0
Oct00 000228 200.50 200.50 200.50 200.50 -0.25 0 1,483 +0
Total Volume and Open Interest 26,376 112,645 +8,161
US Dollar Index(NYBOT)
Mar00 000228 105.17 106.24 105.17 105.29 unch 2,098 6,101 +97
Jun00 000228 105.28 106.00 104.90 104.91 +0.02 93 2,143 +19
Sep00 000228 104.53 104.53 104.53 104.53 +0.04 1 1 +0
Total Volume and Open Interest 2,192 8,245 +116
Australian Dollar(IMM)
Mar00 000228 61.35 61.45 61.15 61.36 -0.21 1,601 32,347 +182
Jun00 000228 61.37 61.55 61.22 61.42 -0.21 19 235 +20
Sep00 000228 61.48 61.48 61.48 61.48 -0.21 0 1 +0
Total Volume and Open Interest 1,620 32,602 +202
British Pound(IMM)
Mar00 000228 158.62 159.76 158.56 159.42 +0.06 9,603 47,896 +2,464
Jun00 000228 158.62 159.80 158.62 159.40 +0.06 41 471 +68
Sep00 000228 159.10 159.70 158.60 159.46 +0.06 0 2 +0
Total Volume and Open Interest 9,647 48,501 +2,534
Canadian Dollar(IMM)
Mar00 000228 69.01 69.11 68.66 68.98 -0.04 8,650 46,510 -2,286
Jun00 000228 69.18 69.29 68.80 69.15 -0.05 1,947 10,227 +2,064
Sep00 000228 69.37 69.37 69.05 69.32 -0.05 0 2,064 +1
Dec00 000228 69.27 69.48 69.26 69.48 -0.05 5 1,462 -6
Total Volume and Open Interest 10,602 60,831 -227
Japanese Yen(IMM)
Mar00 000228 91.87 92.15 91.41 91.73 +0.73 13,821 123,835 +2,414
Jun00 000228 93.45 93.68 92.95 93.23 +0.75 297 4,996 +70
Sep00 000228 95.10 95.10 94.72 94.72 +0.77 0 663 +0
Total Volume and Open Interest 14,118 129,789 +2,484
Swiss Franc(IMM)
Mar00 000228 60.01 60.65 59.95 60.57 -0.11 22,110 67,995 +595
Jun00 000228 60.55 61.20 60.55 61.15 -0.12 507 1,237 +257
Sep00 000228 61.05 61.68 61.05 61.68 -0.13 0 43 +1
Total Volume and Open Interest 22,617 69,276 +853
EuroFX(IMM)
Mar00 000228 96.41 97.40 96.35 97.27 -0.25 24,691 66,385 +378
Jun00 000228 97.10 97.98 97.00 97.92 -0.26 772 1,506 +662
Sep00 000228 97.72 98.54 97.72 98.54 -0.26 1 118 +1
Total Volume and Open Interest 25,469 68,037 +1,044
Mexican Peso(IMM)
Mar00 000228 10600.0 10620.0 10560.0 10615.0 +5.0 356 17,998 +124
Jun00 000228 10260.0 10290.0 10240.0 10290.0 +5.0 146 3,498 +254
Total Volume and Open Interest 696 23,216 +568
30-Year T-Bonds(CBOT)
Mar00 000228 95~05 95~08 94~11 94~13 -0~16 462,639 301,542 -87,759
Jun00 000228 94~18 94~29 94~00 94~02 -0~17 186,715 290,165 +89,944
Sep00 000228 94~05 94~05 93~24 93~25 -0~18 243 746 +6
Total Volume and Open Interest 649,607 592,947 +2,181
Municipal Bonds(CBOT)
Mar00 000228 93~11 93~13 92~31 93~00 -0~05 1,950 19,116 -518
Jun00 000228 92~21 92~23 92~07 92~08 -0~06 917 2,736 +551
Total Volume and Open Interest 2,867 21,852 +33
10-Year T-Notes(CBOT)
Mar00 000228 96~095 96~115 95~200 95~205 -0~180 269,853 306,075 -87,951
Jun00 000228 95~280 95~315 95~080 95~090 -0~165 145,446 344,830 +80,657
Total Volume and Open Interest 415,299 650,905 -7,294
5-Year T-Notes(CBOT)
Mar00 000228 97~290 97~305 97~180 97~185 -0~110 164,484 214,980 -53,716
Jun00 000228 97~170 97~170 97~040 97~045 -0~110 87,581 232,534 +50,127
Total Volume and Open Interest 252,065 447,514 -3,589
2 Year T-Notes(CBOT)
Mar00 000228 99~009 99~010 98~116 98~117 -0~020 12,159 30,291 -3,950
Jun00 000228 98~119 98~120 98~097 98~097 -0~021 10,420 18,935 +5,300
Total Volume and Open Interest 22,579 49,226 +1,350
3-Mth T-Bills(IMM)
Mar00 000228 94.34 94.34 94.29 94.29 -0.01 14 2,327 -40
Total Volume and Open Interest 27 2,390 -28
Eurodollars(IMM)
Mar00 000228 93.798 93.800 93.785 93.793 -0.005 99,905 531,808 -21,642
Jun00 000228 93.465 93.470 93.435 93.445 -0.035 126,726 473,664 +4,868
Sep00 000228 93.240 93.245 93.190 93.195 -0.060 285,175 436,928 -17,009
Dec00 000228 93.020 93.025 92.940 92.945 -0.080 128,774 347,242 -7,852
Mar01 000228 92.915 92.920 92.835 92.845 -0.075 85,792 279,898 +151
Jun01 000228 92.810 92.815 92.730 92.740 -0.080 43,243 196,986 +36
Sep01 000228 92.760 92.765 92.680 92.685 -0.080 21,176 156,896 -1,794
Dec01 000228 92.700 92.700 92.610 92.620 -0.080 17,254 121,691 +787
Mar02 000228 92.735 92.735 92.640 92.650 -0.085 8,903 110,272 +440
Jun02 000228 92.725 92.725 92.635 92.640 -0.085 8,518 85,262 +234
Sep02 000228 92.720 92.720 92.630 92.635 -0.085 6,300 74,208 -11
Dec02 000228 92.655 92.655 92.570 92.570 -0.085 6,212 69,840 -150
Total Volume and Open Interest 884,482 3,313,994 -35,092
3-Mth Euro-Yen(IMM)
Mar00 000228 99.89 99.89 99.89 99.89 unch 529 21,171 -747
Jun00 000228 99.83 99.84 99.83 99.83 +0.01 606 20,626 +158
Sep00 000228 99.74 99.74 99.73 99.73 +0.01 127 12,670 -76
Dec00 000228 99.58 99.59 99.58 99.59 +0.02 433 7,857 +438
Mar01 000228 99.46 99.47 99.46 99.46 +0.03 27 14,727 -363
Jun01 000228 99.32 99.33 99.32 99.32 +0.02 57 4,367 -3
Sep01 000228 99.17 99.17 99.17 99.17 +0.03 3 7,837 -106
Dec01 000228 99.00 99.00 99.00 99.00 +0.03 1 898 -79
Mar02 000228 98.87 98.87 98.87 98.87 +0.04 0 981 +0
Jun02 000228 98.64 98.64 98.64 98.64 unch 0 49 +0
Total Volume and Open Interest 1,783 91,183 -778
3-Mth Euro-Yen(SIMEX)
Mar00 000228 99.89 99.89 99.89 99.89 +0.01 1,211 116,877 -35
Jun00 000228 99.82 99.83 99.82 99.83 +0.01 5,462 94,969 -1,738
Sep00 000228 99.72 99.74 99.72 99.74 +0.02 1,955 82,833 +2,339
Dec00 000228 99.57 99.59 99.57 99.58 +0.02 2,740 56,486 +752
Mar01 000228 99.44 99.46 99.44 99.46 +0.03 998 59,269 +387
Jun01 000228 99.31 99.33 99.31 99.33 +0.03 984 53,731 +1,275
Sep01 000228 99.14 99.17 99.14 99.17 +0.03 765 44,986 +619
Dec01 000228 98.99 98.99 98.99 98.99 +0.03 364 8,144 +229
Total Volume and Open Interest 14,668 522,778 +3,828
German Euro-Bund(EUREX)
Mar00 000228 103.50 103.94 103.31 103.68 -0.01 739,334 672,837 -20,755
Jun00 000228 102.70 103.13 102.59 102.87 -0.04 17,939 88,940 +9,212
Sep00 000228 102.20 102.28 102.20 102.28 -0.04 0 681 +0
Total Volume and Open Interest 757,273 762,458 -11,543
German Euro-Bobl(EUREX)
Mar00 000228 103.22 103.48 103.16 103.37 +0.09 329,556 386,077 +16,551
Jun00 000228 102.62 102.79 102.51 102.72 +0.10 12,617 76,257 +7,570
Sep00 000228 141.43 141.43 102.29 102.29 +0.21 0 628 -40
Total Volume and Open Interest 342,173 462,962 +24,081
Long Gilt(LIFFE)
Mar00 000228 112~26 113~09 112~12 112~22 +0~02 35,827 32,381 -14,310
Jun00 000228 112~28 112~29 112~01 112~13 +0~04 18,842 35,155 +15,760
Total Volume and Open Interest 54,669 67,536 +1,450
3-Mth Short Sterling(LIFFE)
Mar00 000228 93.69 93.70 93.67 93.67 -0.02 7,475 174,553 -1,761
Jun00 000228 93.38 93.40 93.36 93.37 -0.02 18,037 185,767 -1,684
Sep00 000228 93.23 93.26 93.20 93.22 -0.02 16,245 148,191 +1,364
Total Volume and Open Interest 59,607 847,104 -71
3-Mth Euribor(LIFFE)
Mar00 000228 96.290 96.330 96.285 96.300 +0.005 75,141 343,759 -10,066
Jun00 000228 95.960 95.980 95.940 95.950 -0.010 91,410 263,634 -10,550
Sep00 000228 95.660 95.705 95.645 95.680 unch 93,671 229,344 -18,293
Total Volume and Open Interest 373,320 1,347,803 -38,047
3-Mth Aus T-Bills(SFE)
Mar00 000228 94.15 94.15 94.13 94.14 -0.03 4,017 0 -334,076
Jun00 000228 93.76 93.81 93.73 93.74 -0.02 16,141 0 -156,532
Sep00 000228 93.51 93.52 93.43 93.44 -0.02 3,622 0 -57,021
Dec00 000228 93.32 93.32 93.23 93.24 -0.02 964 0 -28,564
Mar01 000228 93.16 93.17 93.09 93.10 -0.03 250 0 -15,690
Jun01 000228 93.03 93.04 92.97 92.97 -0.03 250 0 -12,180
Sep01 000228 92.87 92.87 92.86 92.86 -0.03 55 0 -7,452
Dec01 000228 92.76 92.77 92.76 92.77 -0.01 45 0 -4,957
Mar02 000228 92.66 92.66 92.66 92.66 -0.02      
Jun02 000228 92.61 92.61 92.56 92.56 -0.01 25 0 -1,857
Total Volume and Open Interest 25,449 649,646 +22,960
10-Year Aus T-Bonds(SFE)
Mar00 000228 93.45 93.49 93.29 93.32 -0.11 1,709 0 -295,010
Jun00 000228 93.33 93.35 93.33 93.59 +0.17 68 0 -1,208
Total Volume and Open Interest 1,777 324,853 +28,635
3-Year Aus T-Bonds(SFE)
Mar00 000228 93.60 93.66 93.53 93.55 -0.04 42,944 0 -556,616
Jun00 000228 93.31 93.33 93.31 93.33 -0.05 102 0 -707
Total Volume and Open Interest 43,046 649,441 +92,118
Gold(CMX)
Apr00 000228 293.8 295.3 293.5 294.2 -0.4 50,881 78,908 -4,835
Jun00 000228 297.0 297.5 296.1 296.5 -0.3 1,806 25,764 +219
Aug00 000228 299.7 299.7 299.0 299.0 -0.3 899 12,307 +411
Oct00 000228 302.0 302.0 301.5 301.5 -0.3 276 4,008 +42
Dec00 000228 304.3 304.8 304.0 304.0 -0.3 395 17,293 -56
Feb01 000228 306.2 306.2 306.2 306.2 -0.3 630 6,121 +204
Total Volume and Open Interest 54,910 168,604 -4,029
Silver(CMX)
Mar00 000228 505.0 509.5 502.0 504.8 +0.8 26,390 13,781 -11,807
May00 000228 511.0 514.5 509.0 511.0 +2.2 32,253 43,793 +9,840
Jul00 000228 514.0 517.0 512.5 514.5 +2.8 1,679 6,854 +225
Sep00 000228 517.0 522.0 517.0 517.5 +3.0 163 1,870 +133
Dec00 000228 521.0 522.0 518.5 519.7 +3.2 485 5,796 +208
Total Volume and Open Interest 61,020 75,991 -1,400
Platinum(NYM)
Apr00 000228 460.0 470.0 458.1 465.1 +13.0 1,591 8,978 -166
Jul00 000228 454.0 459.0 448.0 455.1 +13.0 151 1,074 +32
Oct00 000228 445.1 445.1 445.1 445.1 +13.0 2 62 +62
Jan01 000228 427.0 438.1 427.0 438.1 +13.0      
Total Volume and Open Interest 1,744 10,125 -132
Palladium(NYME)
Mar00 000228 700.00 725.00 700.00 721.20 +32.20 311 628 -124
Jun00 000228 700.00 720.00 700.00 718.70 +32.70 224 2,122 +70
Sep00 000228 700.00 709.20 700.00 709.20 +32.70      
Total Volume and Open Interest 535 2,786 -54
Copper(CMX)
Mar00 000228 79.80 80.05 77.90 78.10 -3.40 10,533 17,669 -4,730
May00 000228 81.20 81.30 79.15 79.40 -3.35 13,854 29,738 +2,494
Jul00 000228 81.70 82.00 80.20 80.30 -3.25 433 6,167 +129
Sep00 000228 82.90 82.90 81.10 81.15 -3.00 242 4,397 +124
Dec00 000228 83.90 84.20 82.05 82.05 -2.85 1 3,862 +0
Total Volume and Open Interest 25,571 72,833 -1,801
DJIA Index(CBOT)
Mar00 000228 9890 10180 9855 10037 +152 25,746 20,203 +1,883
Jun00 000228 10015 10300 9975 10157 +153 361 679 -74
Sep00 000228 10140 10410 10110 10283 +155 286 421 -30
Dec00 000228 10360 10540 10350 10419 +157 161 1,060 +148
Total Volume and Open Interest 26,554 22,363 +1,927
S & P 500(CME)
Mar00 000228 1337.50 1365.50 1327.00 1347.70 +9.60 101,122 348,812 -3,866
Jun00 000228 1354.50 1382.50 1345.00 1365.50 +9.70 1,372 35,391 +6,780
Sep00 000228 1384.50 1401.60 1365.60 1384.50 +9.90 0 2,823 +0
Dec00 000228 1396.50 1421.60 1385.60 1404.30 +9.70 4 2,662 -21
Total Volume and Open Interest 102,500 389,971 +2,895
S & P 500 E-Mini(Globex)
Mar00 000228 1337.50 1366.00 1327.50 1347.75 +9.75 73,993 29,796 +503
Jun00 000228 1368.75 1382.75 1343.00 1365.50 +9.75 17 59 +6
Total Volume and Open Interest 74,010 29,855 +509
NASDAQ 100(CME)
Mar00 000228 4160.00 4245.00 4029.00 4158.00 -36.00 22,343 39,199 -3,467
Jun00 000228 4215.00 4226.00 4160.00 4218.00 -36.00 47 532 +25
Sep00 000228 4278.00 4278.00 4278.00 4278.00 -36.00 0 8 +0
Total Volume and Open Interest 22,390 39,739 -3,442
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000228 4182.5 4243.0 4029.0 4158.0 -36.0 22,378 10,294 -897
Jun00 000228 4200.0 4298.5 4122.5 4218.0 -36.0 3 71 +0
Total Volume and Open Interest 22,381 10,365 -897
NYSE Composite(NYBOT)
Mar00 000228 578.50 588.85 576.50 584.80 +6.15 707 1,736 -4
Jun00 000228 592.00 592.25 587.75 592.25 +6.15 12 1,727 +2
Sep00 000228 599.70 599.70 599.70 599.70 +6.15      
Total Volume and Open Interest 0 3,719 +0
S & P Midcap 400(CME)
Mar00 000228 448.50 452.00 439.50 448.00 +1.50 94 13,163 -52
Jun00 000228 453.60 454.00 453.60 453.60 +1.40      
Sep00 000228 457.30 457.30 457.30 457.30 +3.00      
Total Volume and Open Interest 94 13,163 -52
Russell 2000(CME)
Mar00 000228 558.00 563.50 548.00 559.50 +3.95 247 13,528 -62
Jun00 000228 566.50 566.50 558.00 566.50 +4.45 5 7 +5
Sep00 000228 573.50 573.50 573.50 573.50 +7.45      
Total Volume and Open Interest 252 13,535 -57
Value Line(KCBT)
Mar00 000228 966.50 973.50 957.00 973.00 +6.00 103 335 +33
Total Volume and Open Interest 106 338 +36
Nikkei 225(CME)
Mar00 000228 19670 19795 19630 19755 +110 1,353 17,899 +309
Jun00 000228 19720 19770 19665 19730 +110 127 206 +78
Total Volume and Open Interest 1,480 18,106 +387
Nikkei 225(SIMEX)
Mar00 000228 19710 19880 19685 19795 -20 13,888 111,663 -3,232
Jun00 000228 19700 19820 19670 19720 -40 68 3,779 +40
Sep00 000228 19720 19720 19720 19720 -40 0 8,678 +0
Total Volume and Open Interest 52,884 117,497 -389
CAC 40(MATIF)
Feb00 000228 6170.0 6227.5 6026.0 6127.0 -8.0 126,958 71,708 -21,152
Mar00 000228 6185.0 6239.5 6025.0 6142.0 -21.0 92,880 146,475 +38,497
Apr00 000228 6131.0 6131.0 6131.0 6131.0 -95.0 51 10 +0
Total Volume and Open Interest 221,951 268,986 +15,345
DAX Index(EUREX)
Mar00 000228 7740.0 7765.0 7501.0 7590.0 -195.5 48,801 201,856 +3,089
Jun00 000228 7795.0 7795.0 7575.0 7646.5 -196.5 634 74,154 +4,141
Sep00 000228 7692.5 7725.5 7692.5 7725.5 -198.0 7 1,352 +0
Total Volume and Open Interest 49,442 277,362 +7,230
FT-SE 100(LIFFE)
Mar00 000228 6153.00 6282.00 6040.50 6058.00 -142.00 28,461 209,209 -1,529
Jun00 000228 6280.50 6280.50 6123.00 6123.00 -136.00 1,722 17,422 +177
Sep00 000228 6211.00 6211.00 6211.00 6211.00 -132.00 20 1,190 +0
Total Volume and Open Interest 30,203 227,821 -1,352
SPI 200(SFE)
Mar00 000228 3120.0 3127.0 3109.0 3127.0 -7.0 7,345 0 -187,731
Jun00 000228 3129.0 3143.0 3127.0 3143.0 -6.0 370 0 -7,433
Sep00 000228 3159.0 3159.0 3159.0 3159.0 -5.0      
Total Volume and Open Interest 7,715 209,219 +7,274
GSCI(CME)
Mar00 000228 213.60 215.70 212.80 213.85 -0.50 379 34,570 -288
Apr00 000228 208.40 209.80 207.60 208.40 -0.05 260 3,375 +260
May00 000228 206.00 207.00 205.60 206.00 -0.50 0 5 +0
Total Volume and Open Interest 639 37,960 -28
Bridge CRB Index(NYBOT)
Apr00 000228 206.80 207.60 206.00 207.20 +0.20 456 1,673 -129
Jun00 000228 208.20 208.95 208.10 208.95 +0.20 10 1,116 +2
Aug00 000228 209.50 210.20 209.50 210.20 +0.20 4 549 +0
Total Volume and Open Interest 470 3,339 -127
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