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 29, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000229 495.00 502.00 494.50 501.25 +3.50 25,978 15,688 -8,534
May00 000229 503.00 512.00 503.00 511.00 +4.75 33,652 70,947 +2,288
Jul00 000229 512.00 521.00 512.00 520.75 +6.25 8,680 42,102 +610
Aug00 000229 519.00 523.00 517.50 521.50 +5.50 269 5,672 -3
Sep00 000229 518.00 523.50 518.00 522.00 +7.00 24 4,111 +11
Nov00 000229 519.00 529.00 519.00 527.75 +7.00 1,967 19,852 +66
Jan01 000229 529.00 535.00 529.00 535.00 +7.50 9 569 +6
Total Volume and Open Interest 70,601 159,424 -5,552
Soybean Meal(CBOT)
Mar00 000229 162.40 164.00 162.00 163.50 +0.80 8,146 12,111 -2,016
May00 000229 164.00 165.80 164.00 165.30 +0.70 10,773 47,280 +127
Jul00 000229 166.30 167.80 165.90 166.90 +0.70 2,372 30,563 -360
Aug00 000229 166.50 168.20 166.50 167.70 +1.00 353 6,878 -207
Sep00 000229 166.80 168.50 166.80 168.40 +1.30 8 4,992 -47
Oct00 000229 166.50 168.50 166.50 168.10 +1.70 33 3,381 +20
Dec00 000229 168.50 170.30 168.10 170.10 +1.60 855 9,363 +208
Jan01 000229 169.70 171.20 169.70 171.20 +1.70 1 352 +0
Total Volume and Open Interest 22,541 115,222 -2,275
Soybean Oil(CBOT)
Mar00 000229 15.34 15.59 15.30 15.53 +0.20 9,588 7,297 -2,762
May00 000229 15.68 15.93 15.63 15.83 +0.17 12,926 59,379 +3,910
Jul00 000229 16.03 16.25 15.96 16.15 +0.16 3,948 30,385 +263
Aug00 000229 16.15 16.37 16.15 16.31 +0.18 277 6,796 +208
Sep00 000229 16.35 16.55 16.32 16.45 +0.18 107 5,853 +77
Oct00 000229 16.52 16.67 16.48 16.61 +0.18 748 5,361 +14
Dec00 000229 16.84 17.01 16.77 16.98 +0.22 1,042 15,194 +399
Jan01 000229 17.20 17.32 17.18 17.31 +0.18 388 5,147 +352
Total Volume and Open Interest 29,025 140,350 +2,462
Canola(WCE)
Mar00 000229 247.5 249.7 247.0 248.6 -0.1 2,075 3,650 -1,652
May00 000229 253.3 255.9 252.7 254.6 +0.8 6,060 33,651 +345
Jul00 000229 258.8 261.7 258.4 260.1 +0.3 626 16,400 +72
Aug00 000229 263.2 263.2 263.2 263.2 +0.4 0 1,226 -2
Sep00 000229 266.0 266.0 266.0 266.0 +0.3 0 516 +0
Total Volume and Open Interest 8,932 62,184 -1,157
Corn(CBOT)
Mar00 000229 211.75 215.25 211.50 215.00 +3.00 63,844 32,039 -23,395
May00 000229 220.50 224.50 220.00 224.00 +3.25 57,201 188,764 +11,532
Jul00 000229 228.50 232.75 228.25 232.25 +3.50 16,120 111,470 +620
Sep00 000229 236.25 240.25 236.25 239.75 +3.50 2,738 33,514 +675
Nov00 000229 244.00 246.50 244.00 246.50 +4.00 12 814 -3
Dec00 000229 245.50 250.50 245.50 249.75 +4.25 5,468 73,156 +1,032
Total Volume and Open Interest 145,667 452,587 -9,507
Wheat(CBOT)
Mar00 000229 244.50 248.25 244.00 247.00 +2.50 19,382 9,230 -8,968
May00 000229 257.00 260.50 257.00 259.00 +2.25 33,585 66,202 +7,403
Jul00 000229 267.50 271.50 267.50 270.25 +2.75 8,717 33,953 -535
Sep00 000229 278.00 280.75 278.00 280.50 +3.00 280 5,606 +101
Dec00 000229 292.50 295.25 292.50 294.50 +3.00 702 10,637 +138
Total Volume and Open Interest 62,670 125,842 -1,871
Wheat(KCBT)
Mar00 000229 273.00 277.50 273.00 276.25 +2.75 6,007 4,447 -2,019
May00 000229 285.25 289.50 285.25 288.00 +1.75 6,483 28,023 +533
Jul00 000229 296.25 299.50 296.25 297.75 +1.00 6,588 24,792 +529
Sep00 000229 306.00 307.75 306.00 307.00 +1.50 47 1,990 +24
Dec00 000229 317.00 320.50 317.00 319.00 +1.00 322 4,589 +77
Total Volume and Open Interest 19,447 63,934 -856
Wheat(MGE)
Mar00 000229 305.00 309.00 304.50 307.50 +1.75 3,548 2,591 -1,012
May00 000229 316.00 321.00 316.00 320.25 +2.75 5,297 11,003 +1,716
Jul00 000229 327.00 330.75 327.00 330.25 +2.75 1,529 6,114 +478
Sep00 000229 336.00 339.50 336.00 339.00 +3.00 213 2,312 +72
Dec00 000229 347.00 350.00 346.50 349.25 +2.25 10 987 -4
Total Volume and Open Interest 10,597 23,139 +1,250
Oats(CBOT)
Mar00 000229 108.75 111.75 108.75 111.75 +3.00 907 458 -424
May00 000229 115.50 118.00 115.50 118.00 +2.50 573 6,614 +100
Jul00 000229 114.00 116.50 114.00 116.25 +2.50 237 6,567 +160
Sep00 000229 117.25 119.50 117.25 119.50 +2.75 56 1,289 +15
Total Volume and Open Interest 1,934 17,792 -117
Rough Rice(CBOT)
Mar00 000229 5.25 5.27 5.21 5.26 -0.01 427 996 -124
May00 000229 5.57 5.57 5.50 5.54 -0.03 314 3,612 +57
Jul00 000229 5.80 5.82 5.75 5.78 -0.05 191 1,284 +63
Sep00 000229 6.69 6.69 6.66 6.66 unch 1 228 +0
Total Volume and Open Interest 947 6,645 +11
Live Cattle(CME)
Feb00 000229 70.800 70.825 69.500 69.750 -1.125 1,655 2,073 -1,266
Apr00 000229 71.400 71.425 71.050 71.175 -0.300 6,117 50,993 +146
Jun00 000229 68.750 68.775 68.450 68.650 -0.100 2,063 29,101 +252
Aug00 000229 69.850 69.850 69.500 69.575 -0.275 1,024 16,739 +197
Oct00 000229 72.300 72.300 71.900 72.000 -0.225 431 8,167 +75
Dec00 000229 73.150 73.150 73.000 73.025 -0.225 98 4,092 +56
Total Volume and Open Interest 11,413 113,858 -539
Feeder Cattle(CME)
Mar00 000229 83.600 83.650 83.050 83.075 -0.400 437 6,567 -71
Apr00 000229 84.250 84.250 83.700 83.800 -0.375 808 5,385 +52
May00 000229 84.850 84.950 84.350 84.550 -0.250      
Aug00 000229 86.700 86.700 86.250 86.400 -0.350 301 4,931 +58
Sep00 000229 86.500 86.500 86.350 86.400 -0.275      
Oct00 000229 87.000 87.000 86.400 86.400 -0.475 31 1,227 +2
Nov00 000229 87.550 87.600 87.350 87.425 -0.400 17 934 +14
Total Volume and Open Interest 2,219 27,557 +62
Lean Hogs(CME)
Apr00 000229 57.900 58.150 57.500 58.075 -0.275 4,496 21,248 -367
Jun00 000229 66.300 67.050 66.050 66.975 +0.275 3,137 13,951 +400
Jul00 000229 65.200 65.450 64.700 65.375 -0.075 588 4,578 +1
Aug00 000229 62.750 63.400 62.400 63.300 +0.350 403 4,406 +142
Oct00 000229 57.225 57.500 56.950 57.500 unch 124 2,276 -1
Dec00 000229 55.250 55.550 55.100 55.500 +0.250 11 1,038 +3
Feb01 000229 56.000 56.050 55.900 56.050 +0.100 2 136 +0
Apr01 000229 55.000 55.250 55.000 55.250 +0.150 4 43 +0
Total Volume and Open Interest 8,766 47,679 +179
Pork Bellies(CME)
Mar00 000229 90.275 93.400 89.925 92.600 +2.075 630 2,203 -107
May00 000229 89.400 92.500 88.925 91.650 +2.125 525 3,126 +139
Jul00 000229 87.500 89.400 87.200 88.450 +1.300 31 571 +4
Aug00 000229 84.000 86.350 84.000 85.275 +1.425 31 178 +23
Total Volume and Open Interest 1,217 6,079 +57
Cocoa(NYBOT)
Mar00 000229 730 754 730 753 +13 148 199 -11
May00 000229 765 783 758 778 +13 3,238 44,613 -1,354
Jul00 000229 782 804 780 799 +13 949 19,196 +195
Sep00 000229 804 825 804 823 +13 178 16,330 -57
Dec00 000229 841 858 841 858 +13 39 8,631 -47
Mar01 000229 884 893 880 893 +13 9 7,855 -30
May01 000229 905 921 905 921 +13 0 4,225 +0
Total Volume and Open Interest 4,574 110,514 -1,315
Coffee "C"(NYBOT)
Mar00 000229 102.00 103.00 99.45 99.90 -1.75 473 2,282 -439
May00 000229 103.00 104.00 100.25 100.40 -1.70 6,005 30,729 -284
Jul00 000229 105.50 106.40 101.90 102.65 -2.00 1,206 7,021 -94
Sep00 000229 107.80 109.25 105.45 105.45 -1.70 363 5,347 +75
Dec00 000229 110.60 111.50 108.50 108.50 -1.40 220 3,318 +105
Mar01 000229 112.90 112.90 111.50 111.50 -1.00 49 874 +29
Total Volume and Open Interest 8,316 49,604 -608
Orange Juice(NYBOT)
Mar00 000229 87.00 87.10 84.90 85.00 -2.15 1,686 970 -1,842
May00 000229 85.90 86.25 82.40 82.55 -3.35 2,675 12,448 +667
Jul00 000229 85.20 85.40 82.15 82.60 -2.50 382 2,930 +97
Sep00 000229 85.00 85.75 82.25 82.30 -2.75 85 1,738 -4
Nov00 000229 85.00 85.00 82.45 82.45 -2.80 3 695 +0
Total Volume and Open Interest 4,836 19,694 -1,082
Sugar #11(NYBOT)
Mar00 000229 4.75 4.82 4.62 4.65 -0.05 16,950 5,557 -9,385
May00 000229 4.94 5.03 4.91 4.99 +0.11 15,550 107,433 +1,897
Jul00 000229 5.22 5.25 5.17 5.24 +0.11 5,195 44,640 +1,130
Oct00 000229 5.69 5.70 5.64 5.70 +0.07 1,748 21,673 +406
Mar01 000229 6.17 6.19 6.13 6.18 +0.06 1,406 12,492 +698
Total Volume and Open Interest 41,964 195,165 -5,052
London Cocoa(LCE)
Mar00 000229 508 525 507 525 +17 3,830 7,592 -2,014
May00 000229 558 576 558 574 +16 2,575 42,710 -953
Jul00 000229 556 570 554 570 +16 2,406 36,020 +363
Sep00 000229 578 590 576 590 +15 1,267 27,907 +403
Dec00 000229 601 613 599 613 +13 1,476 23,735 -121
Mar01 000229 624 635 623 635 +13 341 14,601 +185
May01 000229 640 650 637 650 +13 0 8,968 +0
Total Volume and Open Interest 11,920 169,101 -2,116
London Coffee(LCE)
Mar00 000229 940.00 981.00 940.00 964.00 +34.00 5,506 9,145 -2,895
May00 000229 965.00 1006.00 965.00 988.00 +34.00 6,181 32,985 +2,359
Jul00 000229 982.00 1014.00 980.00 996.00 +30.00 2,489 13,131 +1,303
Sep00 000229 996.00 1033.00 996.00 1015.00 +30.00 694 3,637 +354
Nov00 000229 1040.00 1040.00 1029.00 1034.00 +29.00 86 2,077 -48
Jan01 000229 1060.00 1060.00 1054.00 1054.00 +29.00 65 705 +65
Total Volume and Open Interest 15,047 61,832 +1,162
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000229 166.40 168.20 166.00 167.60 +1.30 1,632 22,820 -146
Aug00 000229 170.10 172.10 170.00 172.10 +1.80 536 12,764 +267
Oct00 000229 175.50 176.90 175.10 176.90 +1.60 116 4,485 -17
Dec00 000229 179.20 179.20 179.20 179.20 +0.90 3 91 +0
Total Volume and Open Interest 2,287 40,246 +104
Cotton(NYBOT)
Mar00 000229 56.60 57.10 56.20 56.60 -0.98 82 429 -86
May00 000229 58.60 59.10 58.15 58.53 -1.07 4,648 39,302 -658
Jul00 000229 60.40 60.55 59.80 60.21 -0.98 1,669 14,162 +67
Oct00 000229 61.20 61.20 60.73 60.95 -0.50 25 664 +13
Dec00 000229 61.50 61.55 60.90 61.24 -0.80 926 9,059 +169
Mar01 000229 62.00 62.00 62.00 62.00 -0.75 16 387 -2
Total Volume and Open Interest 7,366 64,305 -497
Lumber(CME)
Mar00 000229 337.5 339.3 329.5 330.2 -5.8 480 1,398 +26
May00 000229 339.1 339.4 334.4 335.2 -3.9 312 1,013 +70
Jul00 000229 339.8 340.4 335.7 337.4 -2.4 49 415 +9
Sep00 000229 336.0 336.2 333.0 334.9 -1.0 6 108 +2
Total Volume and Open Interest 847 2,961 +107
Crude Oil(NYM)
Apr00 000229 30.35 30.63 30.30 30.43 +0.30 56,874 126,006 -8,573
May00 000229 28.67 29.01 28.65 28.85 +0.40 30,047 62,476 +1,288
Jun00 000229 27.50 27.85 27.50 27.68 +0.37 12,543 57,529 +1,676
Jul00 000229 26.65 26.85 26.62 26.74 +0.34 3,993 36,699 +80
Aug00 000229 25.90 26.05 25.90 26.00 +0.33 746 22,504 -20
Sep00 000229 25.25 25.44 25.15 25.35 +0.32 731 18,978 -667
Oct00 000229 24.85 24.85 24.79 24.79 +0.31 216 17,416 -94
Nov00 000229 24.28 24.36 24.24 24.32 +0.31 131 13,182 -104
Dec00 000229 23.80 23.92 23.80 23.88 +0.30 1,149 38,227 -67
Jan01 000229 23.41 23.45 23.41 23.44 +0.29 118 16,496 +55
Total Volume and Open Interest 109,659 492,233 -5,922
Heating Oil(NYM)
Mar00 000229 82.40 85.00 80.50 82.46 +0.79 25,719 13,123 -3,859
Apr00 000229 76.35 77.25 76.05 76.45 +0.64 13,597 34,758 +367
May00 000229 71.60 72.65 71.40 72.05 +1.04 45,993 127,734 -4,672
Jun00 000229 68.50 69.80 68.40 69.05 +0.99 45,993 127,734 -4,672
Jul00 000229 67.00 68.15 67.00 67.50 +0.94 381 12,300 +43
Aug00 000229 66.20 67.30 66.15 66.60 +0.94 88 6,322 +18
Sep00 000229 66.30 67.10 66.30 66.60 +0.84 422 5,380 -46
Oct00 000229 65.80 66.80 65.80 66.70 +0.79 13 2,693 -7
Nov00 000229 66.60 67.50 66.60 66.80 +0.74 2 2,023 +0
Dec00 000229 66.55 66.90 66.55 66.90 +0.69 237 13,166 -23
Total Volume and Open Interest 45,993 127,734 -4,672
Unleaded Gas(NYM)
Mar00 000229 92.20 94.40 92.00 93.58 +2.20 24,427 12,362 -6,493
Apr00 000229 94.20 94.90 93.80 94.00 +0.46 19,438 37,800 +1,580
May00 000229 88.80 89.50 88.70 88.90 +0.66 6,435 19,048 +47
Jun00 000229 84.25 85.30 84.25 84.65 +0.66 2,952 13,772 +437
Jul00 000229 80.60 81.30 80.60 80.85 +0.56 1,150 7,174 -41
Aug00 000229 77.60 78.15 77.40 77.40 +0.51 817 5,496 +274
Sep00 000229 74.30 75.00 74.20 74.30 +0.46 872 9,251 +580
Oct00 000229 70.30 70.30 70.30 70.30 +0.26 55 1,771 +1,771
Total Volume and Open Interest 56,191 108,180 -3,542
Natural Gas(NYM)
Apr00 000229 2.675 2.770 2.660 2.761 +0.075 39,089 49,757 +1,057
May00 000229 2.690 2.780 2.675 2.771 +0.076 8,598 22,163 +742
Jun00 000229 2.695 2.780 2.695 2.776 +0.071 4,575 19,841 +936
Jul00 000229 2.720 2.790 2.715 2.786 +0.066 3,010 16,070 -227
Aug00 000229 2.730 2.794 2.725 2.794 +0.059 1,982 13,685 +345
Sep00 000229 2.735 2.800 2.735 2.796 +0.058 1,458 16,330 +44
Oct00 000229 2.775 2.820 2.770 2.818 +0.053 1,185 13,363 +134
Nov00 000229 2.885 2.931 2.885 2.931 +0.043 730 10,858 +200
Total Volume and Open Interest 64,804 260,011 -190
Brent Crude Oil(IPE)
Apr00 000229 27.35 28.12 27.35 28.09 +0.68 21,133 73,646 -3,435
May00 000229 26.10 26.68 26.10 26.63 +0.51 11,914 46,511 +934
Jun00 000229 25.15 25.70 25.15 25.62 +0.44 4,637 32,354 +90
Jul00 000229 24.46 24.92 24.46 24.88 +0.36 1,992 18,232 +802
Aug00 000229 24.04 24.43 24.04 24.31 +0.34 185 7,460 -70
Sep00 000229 23.60 23.95 23.60 23.86 +0.29 309 7,366 +50
Oct00 000229 23.21 23.50 23.20 23.46 +0.27 535 8,813 -204
Nov00 000229 22.86 23.09 22.83 23.09 +0.27 0 5,434 +0
Total Volume and Open Interest 41,655 255,663 -2,595
Gas Oil(IPE)
Mar00 000229 226.75 230.00 225.50 230.00 +3.25 10,094 28,831 -3,306
Apr00 000229 219.50 223.00 219.00 223.00 +3.50 5,432 24,055 -402
May00 000229 213.50 216.00 213.25 216.00 +2.25 1,609 9,569 -1,073
Jun00 000229 208.50 210.50 207.75 210.50 +2.50 736 11,835 -613
Jul00 000229 205.50 206.50 204.25 206.50 +1.75 32 7,745 -18
Aug00 000229 203.75 204.00 203.00 204.00 +1.00 0 3,879 -2
Sep00 000229 202.25 202.50 202.25 202.50 +0.75 0 2,565 +0
Oct00 000229 201.75 201.75 201.75 201.75 +1.25 0 1,483 +0
Total Volume and Open Interest 18,282 107,610 -5,035
US Dollar Index(NYBOT)
Mar00 000229 105.60 106.18 104.77 105.88 +0.59 1,023 6,090 -11
Jun00 000229 105.25 105.80 105.12 105.52 +0.61 59 2,171 +28
Sep00 000229 105.16 105.16 105.16 105.16 +0.63 0 1 +0
Total Volume and Open Interest 1,082 8,262 +17
Australian Dollar(IMM)
Mar00 000229 61.50 61.89 61.40 61.89 +0.53 2,532 32,328 -19
Jun00 000229 61.53 61.95 61.53 61.95 +0.53 835 564 +329
Sep00 000229 62.01 62.01 62.01 62.01 +0.53 0 1 +0
Total Volume and Open Interest 3,367 32,912 +310
British Pound(IMM)
Mar00 000229 158.16 158.38 157.74 157.94 -1.48 7,401 45,744 -2,152
Jun00 000229 158.14 158.40 157.70 157.94 -1.46 957 842 +371
Sep00 000229 158.00 158.00 157.80 158.00 -1.46 0 2 +0
Total Volume and Open Interest 8,358 46,720 -1,781
Canadian Dollar(IMM)
Mar00 000229 68.92 69.08 68.80 68.96 -0.02 10,354 46,951 +441
Jun00 000229 69.08 69.24 68.95 69.12 -0.03 2,796 10,491 +264
Sep00 000229 69.23 69.40 69.18 69.29 -0.03 167 2,078 +14
Dec00 000229 69.45 69.45 69.35 69.45 -0.03 175 1,514 +52
Total Volume and Open Interest 13,495 61,603 +772
Japanese Yen(IMM)
Mar00 000229 91.14 91.47 90.98 91.00 -0.73 24,113 122,048 -1,787
Jun00 000229 92.70 92.96 92.45 92.49 -0.74 1,095 5,519 +523
Sep00 000229 93.97 93.97 93.97 93.97 -0.75 141 665 +2
Total Volume and Open Interest 25,353 128,528 -1,261
Swiss Franc(IMM)
Mar00 000229 60.53 60.55 59.96 60.27 -0.30 19,388 69,110 +1,115
Jun00 000229 61.09 61.12 60.58 60.86 -0.29 774 1,363 +126
Sep00 000229 61.39 61.39 61.20 61.39 -0.29 9 41 -2
Total Volume and Open Interest 20,171 70,515 +1,239
EuroFX(IMM)
Mar00 000229 97.21 97.26 96.32 96.72 -0.55 21,555 63,459 -2,926
Jun00 000229 97.85 97.88 96.95 97.37 -0.55 446 1,618 +112
Sep00 000229 97.92 98.05 97.60 97.99 -0.55 37 144 +26
Total Volume and Open Interest 22,041 65,252 -2,785
Mexican Peso(IMM)
Mar00 000229 10633.0 10650.0 10620.0 10628.0 +13.0 2,201 18,155 +157
Jun00 000229 10315.0 10323.0 10308.0 10310.0 +20.0 735 3,846 +348
Total Volume and Open Interest 2,939 23,721 +505
30-Year T-Bonds(CBOT)
Mar00 000229 94~15 95~05 94~11 95~02 +0~21 156,365 188,873 -112,669
Jun00 000229 94~01 94~25 94~00 94~22 +0~20 302,003 352,141 +61,976
Sep00 000229 94~03 94~16 94~02 94~14 +0~21 374 996 +250
Total Volume and Open Interest 458,742 542,504 -50,443
Municipal Bonds(CBOT)
Mar00 000229 93~06 93~14 93~05 93~09 +0~09 2,098 18,020 -1,096
Jun00 000229 92~12 92~20 92~11 92~15 +0~07 1,560 3,610 +874
Total Volume and Open Interest 3,658 21,630 -222
10-Year T-Notes(CBOT)
Mar00 000229 95~210 95~260 95~165 95~245 +0~040 127,538 193,247 -112,828
Jun00 000229 95~095 95~140 95~045 95~125 +0~035 197,474 394,266 +49,436
Total Volume and Open Interest 325,012 587,513 -63,392
5-Year T-Notes(CBOT)
Mar00 000229 97~205 97~210 97~140 97~170 -0~015 79,170 159,071 -55,909
Jun00 000229 97~060 97~070 96~310 97~030 -0~015 100,499 267,506 +34,972
Total Volume and Open Interest 179,669 426,577 -20,937
2 Year T-Notes(CBOT)
Mar00 000229 98~120 98~121 98~108 98~115 -0~002 11,093 17,912 -12,379
Jun00 000229 98~098 98~101 98~085 98~091 -0~006 10,128 25,008 +6,073
Total Volume and Open Interest 21,221 42,920 -6,306
3-Mth T-Bills(IMM)
Mar00 000229 94.32 94.32 94.28 94.30 +0.01 158 2,284 -43
Total Volume and Open Interest 167 2,349 -41
Eurodollars(IMM)
Mar00 000229 93.793 93.795 93.785 93.790 -0.003 47,920 528,659 -3,149
Jun00 000229 93.435 93.440 93.415 93.430 -0.015 72,171 476,919 +3,255
Sep00 000229 93.180 93.195 93.155 93.170 -0.025 162,815 425,249 -11,679
Dec00 000229 92.935 92.950 92.905 92.925 -0.020 78,728 344,713 -2,529
Mar01 000229 92.835 92.850 92.800 92.820 -0.025 44,373 276,946 -2,952
Jun01 000229 92.730 92.750 92.700 92.720 -0.020 24,658 195,604 -1,382
Sep01 000229 92.675 92.695 92.650 92.675 -0.010 15,049 155,683 -1,213
Dec01 000229 92.620 92.640 92.580 92.610 -0.010 12,506 119,191 -2,500
Mar02 000229 92.640 92.670 92.620 92.640 -0.010 6,226 109,055 -1,217
Jun02 000229 92.630 92.665 92.615 92.635 -0.005 5,498 84,927 -335
Sep02 000229 92.625 92.665 92.615 92.635 unch 4,416 74,101 -107
Dec02 000229 92.560 92.600 92.555 92.575 +0.005 4,043 69,557 -283
Total Volume and Open Interest 503,024 3,287,538 -26,456
3-Mth Euro-Yen(IMM)
Mar00 000229 99.89 99.89 99.88 99.89 unch 888 20,675 -496
Jun00 000229 99.82 99.83 99.82 99.82 -0.01 837 21,045 +419
Sep00 000229 99.72 99.72 99.71 99.72 -0.01 458 12,386 -284
Dec00 000229 99.57 99.58 99.57 99.58 -0.01 299 7,441 -416
Mar01 000229 99.46 99.46 99.45 99.45 -0.01 191 14,694 -33
Jun01 000229 99.32 99.32 99.32 99.32 unch 210 4,265 -102
Sep01 000229 99.16 99.16 99.16 99.16 -0.01 42 7,704 -133
Dec01 000229 98.99 98.99 98.99 98.99 -0.01 224 1,114 +216
Mar02 000229 98.85 98.85 98.85 98.85 -0.02 2 981 +0
Jun02 000229 98.64 98.64 98.64 98.64 unch 0 49 +0
Total Volume and Open Interest 3,151 90,354 -829
3-Mth Euro-Yen(SIMEX)
Mar00 000229 99.89 99.89 99.88 99.89 unch 2,567 115,787 -1,090
Jun00 000229 99.83 99.84 99.82 99.83 unch 3,566 93,622 -1,347
Sep00 000229 99.74 99.75 99.72 99.72 -0.02 3,029 82,244 -589
Dec00 000229 99.58 99.60 99.57 99.57 -0.01 4,728 56,551 +65
Mar01 000229 99.46 99.47 99.44 99.46 unch 2,628 59,238 -31
Jun01 000229 99.33 99.34 99.32 99.32 -0.01 2,967 53,696 -35
Sep01 000229 99.17 99.18 99.16 99.16 -0.01 1,087 45,457 +471
Dec01 000229 99.00 99.00 98.98 98.99 unch 1 8,446 +302
Total Volume and Open Interest 20,573 520,474 -2,304
German Euro-Bund(EUREX)
Mar00 000229 103.60 103.84 103.49 103.72 +0.04 647,136 654,324 -18,513
Jun00 000229 102.80 103.02 102.75 102.92 +0.05 34,632 95,084 +6,144
Sep00 000229 102.30 102.30 102.24 102.24 -0.04 1,500 611 -70
Total Volume and Open Interest 683,268 750,019 -12,439
German Euro-Bobl(EUREX)
Mar00 000229 103.34 103.41 103.25 103.36 -0.01 219,808 382,216 -3,861
Jun00 000229 102.67 102.70 102.59 102.67 -0.05 16,672 79,576 +3,319
Sep00 000229 102.27 102.27 102.27 102.27 -0.02 0 628 +0
Total Volume and Open Interest 236,480 462,420 -542
Long Gilt(LIFFE)
Mar00 000229 112~24 112~27 111~32 112~03 -0~19 20,030 28,559 -3,822
Jun00 000229 112~14 112~17 111~20 111~24 -0~21 10,420 39,367 +4,212
Total Volume and Open Interest 34,051 67,926 +390
3-Mth Short Sterling(LIFFE)
Mar00 000229 93.70 93.72 93.69 93.70 +0.03 7,019 173,666 -887
Jun00 000229 93.40 93.42 93.37 93.40 +0.03 9,762 185,875 +108
Sep00 000229 93.24 93.27 93.21 93.23 +0.01 8,196 149,349 +1,158
Total Volume and Open Interest 37,840 848,840 +1,736
3-Mth Euribor(LIFFE)
Mar00 000229 96.295 96.315 96.290 96.300 unch 49,798 343,983 +224
Jun00 000229 95.945 95.965 95.935 95.945 -0.005 49,409 264,494 +860
Sep00 000229 95.665 95.690 95.650 95.670 -0.010 40,964 233,526 +4,182
Total Volume and Open Interest 230,816 1,353,193 +5,390
3-Mth Aus T-Bills(SFE)
Mar00 000229 94.14 94.14 94.13 94.14 unch 1,763 0 +0
Jun00 000229 93.72 93.74 93.72 93.73 -0.01 5,718 0 +0
Sep00 000229 93.41 93.44 93.41 93.43 -0.01 2,554 0 +0
Dec00 000229 93.21 93.24 93.21 93.22 -0.02 949 0 +0
Mar01 000229 93.08 93.10 93.08 93.10 unch 353 0 +0
Jun01 000229 92.96 92.99 92.96 92.99 +0.02 270 0 +0
Sep01 000229 92.88 92.88 92.88 92.88 +0.02 150 0 +0
Dec01 000229 92.77 92.79 92.77 92.79 +0.02 145 0 +0
Mar02 000229 92.70 92.70 92.68 92.69 +0.03 35 0 +0
Jun02 000229 92.59 92.60 92.59 92.60 +0.04 5 0 +0
Total Volume and Open Interest 11,942 623,170 -26,476
10-Year Aus T-Bonds(SFE)
Mar00 000229 93.32 93.36 93.31 93.35 +0.03 2,750 0 +0
Jun00 000229 93.30 93.30 93.30 93.59 unch 1,071 0 +0
Total Volume and Open Interest 3,821 323,170 -1,683
3-Year Aus T-Bonds(SFE)
Mar00 000229 93.51 93.56 93.50 93.53 -0.02 6,762 0 +0
Jun00 000229 93.32 93.32 93.32 93.32 -0.01 48 0 +0
Total Volume and Open Interest 6,810 638,083 -11,358
Gold(CMX)
Apr00 000229 295.4 296.5 293.7 294.2 unch 12,399 75,370 -3,538
Jun00 000229 297.2 298.9 296.5 296.6 +0.1 1,055 25,742 -22
Aug00 000229 301.1 301.1 299.2 299.2 +0.2 94 12,361 +54
Oct00 000229 301.8 301.8 301.8 301.8 +0.3 68 3,950 -58
Dec00 000229 305.7 306.6 304.4 304.4 +0.4 32 17,273 -20
Feb01 000229 306.6 306.6 306.6 306.6 +0.4 160 6,053 -68
Total Volume and Open Interest 14,458 165,336 -3,268
Silver(CMX)
Mar00 000229 505.5 509.0 504.0 504.8 unch 14,203 9,112 -4,669
May00 000229 513.0 515.0 510.0 510.8 -0.2 22,602 48,684 +4,891
Jul00 000229 516.5 518.5 512.5 514.3 -0.2 2,039 7,143 +289
Sep00 000229 521.0 525.0 517.3 517.3 -0.2 36 1,872 +2
Dec00 000229 519.5 524.5 519.5 519.5 -0.2 183 5,916 +120
Total Volume and Open Interest 39,171 76,684 +693
Platinum(NYM)
Apr00 000229 474.0 480.0 467.0 471.7 +6.6 523 8,563 -415
Jul00 000229 470.0 470.0 461.7 461.7 +6.6 19 1,079 +5
Oct00 000229 451.7 451.7 451.7 451.7 +6.6      
Jan01 000229 444.7 444.7 444.7 444.7 +6.6 1 9 +9
Total Volume and Open Interest 543 9,714 -411
Palladium(NYME)
Mar00 000229 725.00 725.00 710.00 712.00 -9.20 237 473 -155
Jun00 000229 727.00 730.00 705.00 710.00 -8.70 315 2,245 +123
Sep00 000229 700.50 700.50 700.50 700.50 -8.70 4 39 +39
Total Volume and Open Interest 556 2,757 -29
Copper(CMX)
Mar00 000229 78.80 78.80 76.90 78.70 +0.60 11,543 10,905 -6,764
May00 000229 79.90 79.90 78.10 79.80 +0.40 20,645 34,890 +5,152
Jul00 000229 80.60 80.80 79.10 80.75 +0.45 2,013 6,824 +657
Sep00 000229 81.00 81.60 80.00 81.60 +0.45 139 4,466 +69
Dec00 000229 82.00 82.50 81.00 82.50 +0.45 202 3,891 +29
Total Volume and Open Interest 35,444 72,418 -415
DJIA Index(CBOT)
Mar00 000229 10090 10235 10060 10185 +148 28,770 20,390 +187
Jun00 000229 10215 10355 10185 10307 +150 184 767 +88
Sep00 000229 10320 10475 10320 10434 +151 5 425 +4
Dec00 000229 10510 10590 10460 10571 +152 2 1,062 +2
Total Volume and Open Interest 28,961 22,644 +281
S & P 500(CME)
Mar00 000229 1355.00 1373.00 1354.00 1372.00 +24.30 112,097 345,520 -3,292
Jun00 000229 1374.00 1391.00 1373.50 1390.10 +24.60 19,314 39,917 +4,526
Sep00 000229 1408.00 1410.00 1404.50 1409.10 +24.60 70 2,813 -10
Dec00 000229 1429.10 1429.80 1429.10 1429.10 +24.80 88 2,648 -14
Total Volume and Open Interest 131,576 391,181 +1,210
S & P 500 E-Mini(Globex)
Mar00 000229 1349.25 1374.00 1348.00 1372.00 +24.25 82,740 29,169 -627
Jun00 000229 1366.75 1390.75 1366.75 1390.00 +24.50 77 61 +2
Total Volume and Open Interest 82,817 29,230 -625
NASDAQ 100(CME)
Mar00 000229 4225.00 4304.00 4210.00 4301.00 +143.00 24,227 36,079 -3,120
Jun00 000229 4310.00 4362.00 4295.00 4362.00 +144.00 337 596 +64
Sep00 000229 4423.00 4423.00 4423.00 4423.00 +145.00 0 8 +0
Total Volume and Open Interest 24,564 36,683 -3,056
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000229 4164.5 4301.0 4158.5 4301.0 +143.0 27,318 9,747 -547
Jun00 000229 4299.0 4362.0 4278.0 4362.0 +144.0 68 125 +54
Total Volume and Open Interest 27,386 9,872 -493
NYSE Composite(NYBOT)
Mar00 000229 588.00 596.00 587.50 595.60 +10.80 986 1,820 +84
Jun00 000229 598.25 603.05 598.25 603.05 +10.80 8 1,729 +2
Sep00 000229 610.50 610.50 610.50 610.50 +10.80 0 250 +250
Total Volume and Open Interest 0 3,719 +0
S & P Midcap 400(CME)
Mar00 000229 453.00 465.30 452.80 465.15 +17.15 2,082 13,051 -112
Jun00 000229 470.75 470.75 470.75 470.75 +17.15 2 1 +1
Sep00 000229 474.45 474.45 474.45 474.45 +17.15      
Total Volume and Open Interest 2,084 13,052 -111
Russell 2000(CME)
Mar00 000229 564.50 581.00 564.50 579.75 +20.25 2,553 13,413 -115
Jun00 000229 583.00 587.00 583.00 587.00 +20.50 2 9 +2
Sep00 000229 594.00 594.00 594.00 594.00 +20.50      
Total Volume and Open Interest 2,555 13,422 -113
Value Line(KCBT)
Mar00 000229 977.50 986.00 976.00 986.00 +13.00 77 296 -39
Total Volume and Open Interest 77 299 -39
Nikkei 225(CME)
Mar00 000229 19920 20060 19890 20055 +300 1,197 17,827 -72
Jun00 000229 19900 20030 19850 20030 +300 113 310 +104
Total Volume and Open Interest 1,310 18,138 +32
Nikkei 225(SIMEX)
Mar00 000229 19750 19990 19710 19980 +185 13,353 112,182 +519
Jun00 000229 19700 19930 19700 19930 +210 266 3,986 +207
Sep00 000229 19930 19930 19930 19930 +210 0 8,678 +0
Total Volume and Open Interest 22,529 115,222 -2,275
CAC 40(MATIF)
Feb00 000229 6150.0 6266.0 6143.0 6249.5 +122.5 109,208 40,996 -30,712
Mar00 000229 6175.0 6285.0 6151.0 6263.0 +121.0 61,812 158,907 +12,432
Apr00 000229 6208.0 6258.0 6205.0 6245.0 +114.0 0 61 +51
Total Volume and Open Interest 171,071 250,757 -18,229
DAX Index(EUREX)
Mar00 000229 7650.0 7716.5 7624.0 7688.0 +98.0 58,845 203,042 +1,186
Jun00 000229 7706.5 7772.5 7692.5 7745.5 +99.0 5,218 74,143 -11
Sep00 000229 7792.0 7829.5 7781.0 7825.0 +99.5 6 1,351 -1
Total Volume and Open Interest 64,069 278,536 +1,174
FT-SE 100(LIFFE)
Mar00 000229 6129.00 6264.50 6112.50 6262.00 +204.00 34,770 209,582 +373
Jun00 000229 6208.00 6323.00 6182.50 6323.00 +200.00 44 17,422 +0
Sep00 000229 6390.00 6390.00 6390.00 6390.00 +179.00 0 1,190 +0
Total Volume and Open Interest 35,696 228,194 +373
SPI 200(SFE)
Mar00 000229 3131.0 3154.0 3131.0 3136.0 +9.0 11,560 0 +0
Jun00 000229 3157.0 3170.0 3154.0 3154.0 +11.0 359 0 +0
Sep00 000229 3170.0 3170.0 3170.0 3170.0 +11.0      
Total Volume and Open Interest 11,943 217,185 +7,966
GSCI(CME)
Mar00 000229 214.85 216.60 214.85 215.95 +2.10 488 34,343 -227
Apr00 000229 210.65 211.00 210.65 210.65 +2.25 0 3,375 +0
May00 000229 207.70 207.70 207.70 207.70 +1.70 0 5 +0
Total Volume and Open Interest 488 37,733 -227
Bridge CRB Index(NYBOT)
Apr00 000229 207.80 208.50 207.50 208.15 +0.95 252 1,707 +34
Jun00 000229 209.70 210.00 209.45 210.00 +1.05 2 1,114 -2
Aug00 000229 210.65 210.65 210.65 210.65 +0.45 26 548 -1
Total Volume and Open Interest 280 3,370 +31
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz