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 Wed March 01, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000301 500.25 504.00 495.50 496.50 -4.75 17,008 10,914 -4,774
May00 000301 510.00 514.00 505.00 506.25 -4.75 31,763 75,929 +4,982
Jul00 000301 520.00 523.50 514.50 515.00 -5.75 8,940 41,846 -256
Aug00 000301 520.00 524.50 517.00 517.00 -4.50 369 5,705 +33
Sep00 000301 520.50 525.50 518.00 518.00 -4.00 55 4,121 +10
Nov00 000301 526.00 532.50 523.50 524.25 -3.50 3,357 20,543 +691
Jan01 000301 535.00 539.00 532.00 532.50 -2.50 33 576 +7
Total Volume and Open Interest 61,555 160,141 +717
Soybean Meal(CBOT)
Mar00 000301 163.30 165.30 162.20 162.40 -1.10 5,180 10,722 -1,389
May00 000301 165.00 167.00 163.80 164.10 -1.20 10,862 46,913 -367
Jul00 000301 166.50 168.50 165.30 165.80 -1.10 3,155 31,268 +705
Aug00 000301 167.00 168.80 165.80 166.20 -1.50 343 6,886 +8
Sep00 000301 168.00 169.00 166.00 166.60 -1.80 17 5,005 +13
Oct00 000301 168.50 169.20 165.90 166.20 -1.90 59 3,378 -3
Dec00 000301 169.70 171.00 168.00 168.50 -1.60 976 9,582 +219
Jan01 000301 171.50 171.90 169.50 169.50 -1.70 53 394 +42
Total Volume and Open Interest 20,645 114,450 -772
Soybean Oil(CBOT)
Mar00 000301 15.52 15.77 15.50 15.54 +0.01 7,432 4,343 -2,954
May00 000301 15.87 16.09 15.82 15.84 +0.01 14,654 61,233 +1,854
Jul00 000301 16.18 16.40 16.14 16.17 +0.02 5,018 30,352 -33
Aug00 000301 16.35 16.53 16.32 16.32 +0.01 885 6,907 +111
Sep00 000301 16.62 16.70 16.48 16.48 +0.03 119 5,912 +59
Oct00 000301 16.78 16.85 16.65 16.65 +0.04 81 5,429 +68
Dec00 000301 16.98 17.20 16.98 16.99 +0.01 630 15,013 -181
Jan01 000301 17.50 17.50 17.31 17.33 +0.02 210 5,350 +203
Total Volume and Open Interest 29,257 139,705 -645
Canola(WCE)
Mar00 000301 248.0 250.1 247.4 248.4 -0.2 612 3,327 -323
May00 000301 253.6 256.3 253.2 253.7 -0.9 4,483 34,730 +1,079
Jul00 000301 259.0 261.5 259.0 259.1 -1.0 889 16,512 +112
Aug00 000301 262.0 262.0 262.0 262.0 -1.2 0 1,226 +0
Sep00 000301 265.0 265.0 265.0 265.0 -1.0 0 516 +0
Total Volume and Open Interest 6,234 63,180 +996
Corn(CBOT)
Mar00 000301 214.50 216.25 214.25 214.75 -0.25 37,527 21,415 -10,624
May00 000301 223.25 224.75 222.75 223.00 -1.00 51,524 194,695 +5,931
Jul00 000301 231.75 233.25 231.00 231.25 -1.00 16,998 112,614 +1,144
Sep00 000301 239.00 240.75 238.75 238.75 -1.00 2,966 34,737 +1,223
Nov00 000301 246.00 247.25 245.50 245.50 -1.00 2 816 +2
Dec00 000301 249.25 250.25 248.00 248.50 -1.25 12,188 74,807 +1,651
Total Volume and Open Interest 121,971 452,108 -479
Wheat(CBOT)
Mar00 000301 247.00 249.75 245.75 247.75 +0.75 9,235 5,788 -3,442
May00 000301 259.00 262.25 258.00 259.75 +0.75 17,391 65,385 -817
Jul00 000301 269.50 273.25 269.00 270.50 +0.25 7,880 33,381 -572
Sep00 000301 280.00 282.75 279.50 281.00 +0.50 679 6,073 +467
Dec00 000301 294.50 297.00 293.25 295.00 +0.50 1,213 11,077 +440
Total Volume and Open Interest 36,402 121,916 -3,926
Wheat(KCBT)
Mar00 000301 275.00 279.00 275.00 276.25 unch 3,345 2,641 -1,806
May00 000301 287.75 291.00 286.50 287.75 -0.25 4,930 28,755 +732
Jul00 000301 297.75 301.50 297.00 298.25 +0.50 2,673 24,266 -526
Sep00 000301 306.50 310.00 306.50 308.00 +1.00 218 2,077 +87
Dec00 000301 319.50 322.25 319.00 320.25 +1.25 438 4,786 +197
Total Volume and Open Interest 11,624 62,638 -1,296
Wheat(MGE)
Mar00 000301 307.50 312.00 307.50 310.50 +3.00 2,536 1,609 -982
May00 000301 320.00 323.50 319.75 321.00 +0.75 3,536 11,666 +663
Jul00 000301 330.50 333.00 329.75 330.50 +0.25 614 6,234 +120
Sep00 000301 339.00 341.50 338.75 339.50 +0.50 263 2,343 +31
Dec00 000301 350.00 351.75 349.50 349.50 +0.25 148 1,061 +74
Total Volume and Open Interest 7,097 23,045 -94
Oats(CBOT)
Mar00 000301 111.25 112.75 111.25 111.75 unch 356 291 -167
May00 000301 117.50 118.75 117.50 117.75 -0.25 1,283 6,550 -64
Jul00 000301 116.25 117.00 115.75 116.00 -0.25 597 6,650 +83
Sep00 000301 119.50 120.25 119.00 119.00 -0.50 74 1,268 -21
Total Volume and Open Interest 2,751 17,325 -467
Rough Rice(CBOT)
Mar00 000301 5.27 5.38 5.26 5.38 +0.12 211 589 -407
May00 000301 5.55 5.66 5.52 5.65 +0.11 492 3,599 -13
Jul00 000301 5.80 5.88 5.78 5.86 +0.08 68 1,286 +2
Sep00 000301 6.69 6.75 6.66 6.73 +0.07 19 240 +12
Total Volume and Open Interest 806 6,250 -395
Live Cattle(CME)
Apr00 000301 71.125 72.025 71.125 71.975 +0.800 6,069 52,134 +1,141
Jun00 000301 68.600 69.250 68.600 69.175 +0.525 1,703 29,164 +63
Aug00 000301 69.500 69.925 69.450 69.825 +0.250 776 16,591 -148
Oct00 000301 71.950 72.300 71.900 72.175 +0.175 734 8,363 +196
Dec00 000301 73.025 73.300 73.025 73.250 +0.225 95 4,118 +26
Feb01 000301 73.950 74.175 73.925 74.050 +0.075 61 2,709 +16
Total Volume and Open Interest 11,448 113,345 -513
Feeder Cattle(CME)
Mar00 000301 83.075 83.850 83.025 83.800 +0.725 511 6,361 -206
Apr00 000301 83.750 84.550 83.700 84.350 +0.550 669 5,502 +117
May00 000301 84.450 85.000 84.450 84.950 +0.400 408 6,997 +6,997
Aug00 000301 86.400 86.875 86.350 86.850 +0.450 325 5,029 +98
Sep00 000301 86.300 86.850 86.300 86.850 +0.450 18 1,379 +1,379
Oct00 000301 86.600 86.950 86.550 86.800 +0.400 12 1,229 +2
Nov00 000301 87.300 87.900 87.300 87.900 +0.475 14 942 +8
Total Volume and Open Interest 1,957 27,638 +81
Lean Hogs(CME)
Apr00 000301 57.675 58.475 57.650 58.000 -0.075 3,094 21,286 +38
Jun00 000301 66.650 67.600 66.550 66.950 -0.025 2,720 14,178 +227
Jul00 000301 65.050 65.950 64.950 65.625 +0.250 294 4,529 -49
Aug00 000301 62.950 64.000 62.900 63.375 +0.075 454 4,657 +251
Oct00 000301 57.100 58.000 57.100 57.525 +0.025 64 2,287 +11
Dec00 000301 55.225 55.900 55.200 55.525 +0.025 18 1,039 +1
Feb01 000301 55.750 56.000 55.750 55.925 -0.125 58 171 +35
Apr01 000301 55.175 55.350 55.150 55.175 -0.075 1 44 +1
Total Volume and Open Interest 6,703 48,194 +515
Pork Bellies(CME)
Mar00 000301 92.600 94.600 92.050 94.200 +1.600 1,292 1,958 -245
May00 000301 91.550 93.500 90.650 92.900 +1.250 1,005 3,221 +95
Jul00 000301 89.000 90.450 87.900 90.150 +1.700 93 611 +40
Aug00 000301 85.350 87.250 85.350 86.175 +0.900 10 181 +3
Total Volume and Open Interest 2,400 5,971 -108
Cocoa(NYBOT)
Mar00 000301 755 759 745 759 +6 17 95 -104
May00 000301 773 790 770 788 +10 3,961 44,292 -321
Jul00 000301 794 812 794 809 +10 728 19,199 +3
Sep00 000301 819 834 818 833 +10 179 16,366 +36
Dec00 000301 854 869 854 869 +11 123 8,730 +99
Mar01 000301 890 906 890 906 +13 125 7,933 +78
May01 000301 935 935 935 935 +14 88 4,262 +37
Total Volume and Open Interest 5,280 110,361 -153
Coffee "C"(NYBOT)
Mar00 000301 101.25 101.70 100.25 101.15 +1.25 287 2,032 -250
May00 000301 101.25 102.50 100.80 101.90 +1.50 6,753 30,802 +73
Jul00 000301 103.50 104.75 103.25 104.30 +1.65 3,087 7,109 +88
Sep00 000301 106.20 107.25 106.20 107.00 +1.55 914 5,402 +55
Dec00 000301 109.25 109.90 109.20 109.85 +1.35 523 3,469 +151
Mar01 000301 112.25 112.60 112.25 112.60 +1.10 28 874 +0
Total Volume and Open Interest 11,593 49,722 +118
Orange Juice(NYBOT)
Mar00 000301 86.00 86.00 85.05 85.05 +0.05 1,012 363 -607
May00 000301 83.60 84.50 83.00 83.75 +1.20 4,040 11,845 -603
Jul00 000301 83.05 83.80 82.90 83.40 +0.80 342 3,004 +74
Sep00 000301 83.25 83.65 83.20 83.35 +1.05 161 1,819 +81
Nov00 000301 83.00 83.50 83.00 83.10 +0.65 56 713 +18
Total Volume and Open Interest 5,656 18,696 -998
Sugar #11(NYBOT)
May00 000301 4.98 5.14 4.98 5.08 +0.09 14,412 108,879 +1,446
Jul00 000301 5.26 5.36 5.25 5.30 +0.06 3,424 45,322 +682
Oct00 000301 5.71 5.75 5.67 5.70 unch 1,041 21,869 +196
Mar01 000301 6.17 6.20 6.12 6.15 -0.03 931 12,833 +341
May01 000301 6.30 6.30 6.25 6.27 unch 74 1,796 +53
Total Volume and Open Interest 19,921 192,333 -2,832
London Cocoa(LCE)
Mar00 000301 523 540 522 536 +11 8,875 1,407 -6,185
May00 000301 570 587 570 580 +6 6,545 42,890 +180
Jul00 000301 568 578 565 574 +4 2,194 36,240 +220
Sep00 000301 590 593 585 593 +3 799 28,193 +286
Dec00 000301 611 617 608 617 +4 1,786 23,791 +56
Mar01 000301 633 639 633 639 +4 404 14,621 +20
May01 000301 654 654 654 654 +4 167 8,967 -1
Total Volume and Open Interest 20,780 163,677 -5,424
London Coffee(LCE)
Mar00 000301 960.00 975.00 950.00 965.00 +1.00 7,150 4,059 -5,086
May00 000301 978.00 1000.00 973.00 986.00 -2.00 7,299 34,803 +1,818
Jul00 000301 983.00 1007.00 980.00 993.00 -3.00 2,125 13,491 +360
Sep00 000301 1003.00 1025.00 998.00 1012.00 -3.00 580 3,579 -58
Nov00 000301 1020.00 1039.00 1020.00 1031.00 -3.00 99 2,056 -21
Jan01 000301 1045.00 1058.00 1045.00 1050.00 -4.00 4 709 +4
Total Volume and Open Interest 17,257 58,849 -2,983
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000301 168.00 168.90 166.80 168.70 +1.10 1,824 22,593 -227
Aug00 000301 172.10 172.30 171.00 171.90 -0.20 335 12,866 +102
Oct00 000301 177.10 177.10 175.80 176.00 -0.90 77 4,475 -10
Dec00 000301 178.20 178.20 178.20 178.20 -1.00 0 91 +0
Total Volume and Open Interest 2,236 40,111 -135
Cotton(NYBOT)
Mar00 000301 57.00 60.70 57.00 59.50 +2.90 78 359 -70
May00 000301 58.65 61.53 58.55 61.51 +2.98 6,599 38,420 -882
Jul00 000301 60.25 63.21 60.21 62.92 +2.71 1,420 14,479 +317
Oct00 000301 62.10 62.90 62.10 62.75 +1.80 52 707 +43
Dec00 000301 61.35 63.14 61.25 62.90 +1.66 783 9,134 +75
Mar01 000301 63.55 63.55 63.55 63.55 +1.55 34 408 +21
Total Volume and Open Interest 8,984 63,807 -498
Lumber(CME)
Mar00 000301 335.0 342.8 333.6 340.2 +10.0 694 1,257 -141
May00 000301 337.0 345.2 337.0 343.2 +8.0 285 1,030 +17
Jul00 000301 338.4 345.2 338.4 343.0 +5.6 59 390 -25
Sep00 000301 335.1 338.0 335.0 337.7 +2.8 22 106 -2
Total Volume and Open Interest 1,077 2,811 -150
Crude Oil(NYM)
Apr00 000301 30.60 31.80 30.45 31.77 +1.34 50,372 126,784 +778
May00 000301 29.10 30.10 29.00 30.01 +1.16 32,447 63,293 +817
Jun00 000301 27.90 28.80 27.82 28.69 +1.01 16,238 58,777 +1,248
Jul00 000301 26.94 27.66 26.86 27.66 +0.92 5,375 37,494 +795
Aug00 000301 26.20 26.87 26.20 26.87 +0.87 1,658 22,565 +61
Sep00 000301 25.60 26.19 25.58 26.19 +0.84 2,607 18,878 -100
Oct00 000301 25.14 25.61 25.14 25.61 +0.82 792 17,274 -142
Nov00 000301 24.67 25.12 24.57 25.12 +0.80 365 13,294 +112
Dec00 000301 24.00 24.66 23.91 24.66 +0.78 3,002 39,276 +1,049
Jan01 000301 24.00 24.20 24.00 24.20 +0.76 393 16,539 +43
Total Volume and Open Interest 118,140 500,336 +8,103
Heating Oil(NYM)
Apr00 000301 77.05 79.95 76.20 79.67 +3.22 19,172 35,569 +811
May00 000301 72.40 74.80 71.80 74.67 +2.62 52,723 119,735 -7,999
Jun00 000301 69.35 71.57 68.80 71.57 +2.52 52,723 119,735 -7,999
Jul00 000301 67.50 70.00 67.30 69.87 +2.37 1,402 12,008 -292
Aug00 000301 67.90 68.92 67.50 68.92 +2.32 535 6,411 +89
Sep00 000301 68.00 68.82 68.00 68.82 +2.22 500 5,420 +40
Oct00 000301 68.82 68.82 68.82 68.82 +2.12 13 2,694 +1
Nov00 000301 66.70 68.82 66.70 68.82 +2.02 99 2,036 +13
Dec00 000301 66.70 68.82 66.70 68.82 +1.92 483 13,295 +129
Jan01 000301 66.50 68.52 66.50 68.52 +1.82 315 3,523 +200
Total Volume and Open Interest 52,723 119,735 -7,999
Unleaded Gas(NYM)
Apr00 000301 94.90 99.50 94.65 99.38 +5.38 22,855 37,878 +78
May00 000301 89.70 93.10 89.60 92.93 +4.03 7,151 18,028 -1,020
Jun00 000301 85.60 88.40 85.50 88.10 +3.45 4,209 14,594 +822
Jul00 000301 81.85 84.30 81.80 83.85 +3.00 2,619 7,622 +448
Aug00 000301 77.60 80.15 77.60 80.15 +2.75 867 5,486 -10
Sep00 000301 75.80 76.90 75.70 76.90 +2.60 2,106 9,337 +86
Oct00 000301 71.50 72.90 71.50 72.90 +2.60 490 1,871 +100
Nov00 000301 70.90 70.90 70.90 70.90 +2.60 55 782 +32
Total Volume and Open Interest 63,514 98,756 -9,424
Natural Gas(NYM)
Apr00 000301 2.745 2.835 2.725 2.815 +0.054 33,119 50,536 +779
May00 000301 2.755 2.840 2.735 2.824 +0.053 8,618 22,906 +743
Jun00 000301 2.760 2.850 2.740 2.830 +0.054 4,515 19,459 -382
Jul00 000301 2.780 2.860 2.770 2.840 +0.054 2,097 16,345 +275
Aug00 000301 2.785 2.865 2.780 2.850 +0.056 1,744 13,717 +32
Sep00 000301 2.795 2.870 2.795 2.855 +0.059 1,977 17,090 +760
Oct00 000301 2.815 2.885 2.810 2.875 +0.057 1,706 13,765 +402
Nov00 000301 2.915 3.000 2.915 2.985 +0.054 1,312 11,142 +284
Total Volume and Open Interest 62,377 264,381 +4,370
Brent Crude Oil(IPE)
Apr00 000301 28.00 29.10 28.00 29.06 +0.97 26,415 71,002 -2,644
May00 000301 26.90 27.75 26.78 27.69 +1.06 15,770 52,104 +5,593
Jun00 000301 26.07 26.50 25.80 26.48 +0.86 6,851 31,546 -808
Jul00 000301 25.27 25.64 25.00 25.61 +0.73 2,648 17,595 -637
Aug00 000301 24.66 24.97 24.43 24.97 +0.66 294 7,459 -1
Sep00 000301 24.15 24.50 23.95 24.50 +0.64 411 7,441 +75
Oct00 000301 23.71 24.07 23.65 24.07 +0.61 333 8,833 +20
Nov00 000301 23.32 23.67 23.30 23.67 +0.58 459 5,491 +57
Total Volume and Open Interest 54,629 257,364 +1,701
Gas Oil(IPE)
Mar00 000301 230.50 235.00 229.75 233.75 +3.75 9,812 28,780 -51
Apr00 000301 223.00 227.75 223.00 227.25 +4.25 7,124 23,721 -334
May00 000301 217.00 220.25 217.00 219.50 +3.50 2,068 9,215 -354
Jun00 000301 211.00 213.75 211.00 213.00 +2.50 1,933 11,940 +105
Jul00 000301 207.00 209.00 207.00 208.75 +2.25 785 7,844 +99
Aug00 000301 206.00 207.25 205.00 206.25 +2.25 437 4,099 +220
Sep00 000301 204.50 204.50 204.50 204.50 +2.00 55 2,593 +28
Oct00 000301 203.50 203.50 203.50 203.50 +1.75 0 1,483 +0
Total Volume and Open Interest 22,540 107,473 -137
US Dollar Index(NYBOT)
Mar00 000301 106.16 106.16 104.63 104.89 -0.99 945 6,091 +1
Jun00 000301 105.70 105.70 104.38 104.55 -0.97 75 2,184 +13
Sep00 000301 104.21 104.21 104.21 104.21 -0.95 0 1 +0
Total Volume and Open Interest 1,020 8,276 +14
Australian Dollar(IMM)
Mar00 000301 60.53 60.90 60.30 60.44 -1.45 1,300 32,266 -62
Jun00 000301 60.57 60.95 60.35 60.52 -1.43 1,380 1,440 +876
Sep00 000301 60.58 60.58 60.58 60.58 -1.43 1 2 +1
Total Volume and Open Interest 2,686 33,732 +820
British Pound(IMM)
Mar00 000301 157.86 159.24 157.50 158.64 +0.70 10,703 48,396 +2,652
Jun00 000301 157.88 159.20 157.50 158.64 +0.70 2,579 2,476 +1,634
Sep00 000301 158.70 159.20 157.60 158.70 +0.70 19 19 +17
Total Volume and Open Interest 13,303 51,024 +4,304
Canadian Dollar(IMM)
Mar00 000301 69.23 69.31 68.91 69.07 +0.11 5,441 46,697 -254
Jun00 000301 69.41 69.48 69.09 69.23 +0.11 12 11,038 +547
Sep00 000301 69.65 69.65 69.30 69.40 +0.11 17 2,077 -1
Dec00 000301 69.60 69.65 69.55 69.56 +0.11 35 1,611 +97
Total Volume and Open Interest 5,515 61,992 +389
Japanese Yen(IMM)
Mar00 000301 92.56 94.10 92.50 93.56 +2.56 14,839 120,227 -1,821
Jun00 000301 94.10 95.65 94.00 95.10 +2.61 929 5,856 +337
Sep00 000301 95.95 96.75 95.90 96.61 +2.64 0 615 -50
Total Volume and Open Interest 15,770 126,995 -1,533
Swiss Franc(IMM)
Mar00 000301 60.22 60.85 60.13 60.71 +0.44 11,876 67,964 -1,146
Jun00 000301 60.84 61.46 60.76 61.31 +0.45 1,700 1,561 +198
Sep00 000301 61.84 61.84 61.84 61.84 +0.45 0 41 +0
Total Volume and Open Interest 13,576 69,567 -948
EuroFX(IMM)
Mar00 000301 96.75 97.75 96.55 97.51 +0.79 13,222 61,984 -1,475
Jun00 000301 97.41 98.35 97.24 98.16 +0.79 777 2,030 +412
Sep00 000301 98.80 98.90 98.73 98.77 +0.78 17 147 +3
Total Volume and Open Interest 14,017 64,192 -1,060
Mexican Peso(IMM)
Mar00 000301 10630.0 10670.0 10620.0 10650.0 +22.0 3,118 17,876 -279
Jun00 000301 10310.0 10345.0 10310.0 10335.0 +25.0 2,022 4,493 +647
Total Volume and Open Interest 6,212 24,593 +872
30-Year T-Bonds(CBOT)
Mar00 000301 95~03 95~13 94~23 94~28 -0~06 82,707 144,614 -44,259
Jun00 000301 94~22 95~01 94~10 94~16 -0~06 293,446 394,697 +42,556
Sep00 000301 94~20 94~20 94~08 94~08 -0~06 80 992 -4
Total Volume and Open Interest 376,233 540,797 -1,707
Municipal Bonds(CBOT)
Mar00 000301 93~15 93~19 93~09 93~11 +0~02 1,922 16,881 -1,139
Jun00 000301 92~18 92~23 92~14 92~17 +0~02 1,882 4,766 +1,156
Total Volume and Open Interest 3,804 21,647 +17
10-Year T-Notes(CBOT)
Mar00 000301 95~250 96~065 95~235 95~295 +0~050 77,026 143,979 -49,268
Jun00 000301 95~130 95~270 95~115 95~180 +0~055 183,468 442,018 +47,752
Total Volume and Open Interest 260,494 585,997 -1,516
5-Year T-Notes(CBOT)
Mar00 000301 97~195 97~250 97~170 97~210 +0~040 40,326 133,651 -25,420
Jun00 000301 97~050 97~105 97~025 97~065 +0~035 110,941 298,421 +30,915
Total Volume and Open Interest 151,267 432,072 +5,495
2 Year T-Notes(CBOT)
Mar00 000301 98~121 98~122 98~112 98~119 +0~004 5,349 16,292 -1,620
Jun00 000301 98~094 98~100 98~090 98~095 +0~004 3,925 26,484 +1,476
Total Volume and Open Interest 9,274 42,776 -144
3-Mth T-Bills(IMM)
Jun00 000301 94.09 94.12 94.09 94.11 +0.03 39 71 +6
Total Volume and Open Interest 120 2,332 -17
Eurodollars(IMM)
Mar00 000301 93.795 93.825 93.793 93.820 +0.030 37,541 521,918 -6,741
Jun00 000301 93.430 93.450 93.425 93.445 +0.015 60,417 470,958 -5,961
Sep00 000301 93.180 93.200 93.165 93.190 +0.020 110,652 418,319 -6,930
Dec00 000301 92.940 92.965 92.920 92.960 +0.035 54,853 344,489 -224
Mar01 000301 92.835 92.865 92.825 92.860 +0.040 42,185 274,274 -2,672
Jun01 000301 92.735 92.765 92.720 92.760 +0.040 16,109 192,918 -2,686
Sep01 000301 92.685 92.710 92.675 92.710 +0.035 11,486 155,284 -399
Dec01 000301 92.630 92.650 92.600 92.640 +0.030 9,561 120,491 +1,300
Mar02 000301 92.685 92.685 92.640 92.675 +0.035 4,794 109,123 +68
Jun02 000301 92.660 92.690 92.635 92.665 +0.030 3,358 83,304 -1,623
Sep02 000301 92.660 92.685 92.635 92.665 +0.030 3,455 74,240 +139
Dec02 000301 92.630 92.630 92.580 92.605 +0.030 3,613 69,447 -110
Total Volume and Open Interest 380,886 3,258,362 -29,176
3-Mth Euro-Yen(IMM)
Mar00 000301 99.88 99.89 99.88 99.89 unch 750 20,081 -594
Jun00 000301 99.82 99.82 99.82 99.82 unch 194 21,077 +32
Sep00 000301 99.71 99.71 99.71 99.71 -0.01 71 12,089 -297
Dec00 000301 99.57 99.57 99.57 99.57 -0.01 352 7,470 +29
Mar01 000301 99.44 99.44 99.44 99.44 -0.01 87 14,510 -184
Jun01 000301 99.30 99.30 99.30 99.30 -0.02 54 4,270 +5
Sep01 000301 99.14 99.14 99.14 99.14 -0.02 7 7,671 -33
Dec01 000301 98.98 98.98 98.98 98.98 -0.01 24 1,192 +78
Mar02 000301 98.85 98.85 98.85 98.85 unch 0 981 +0
Jun02 000301 98.64 98.64 98.64 98.64 unch 0 49 +0
Total Volume and Open Interest 1,539 89,390 -964
3-Mth Euro-Yen(SIMEX)
Mar00 000301 99.88 99.89 99.88 99.88 -0.01 2,271 116,008 +221
Jun00 000301 99.82 99.82 99.82 99.82 -0.01 3,205 92,436 -1,186
Sep00 000301 99.72 99.73 99.71 99.72 unch 17,985 82,913 +669
Dec00 000301 99.57 99.57 99.56 99.57 unch 6,033 57,043 +492
Mar01 000301 99.46 99.46 99.44 99.44 -0.02 2,425 59,316 +78
Jun01 000301 99.32 99.32 99.30 99.31 -0.01 1,983 55,563 +1,867
Sep01 000301 99.16 99.16 99.14 99.14 -0.02 511 45,449 -8
Dec01 000301 98.98 98.98 98.97 98.97 -0.02 63 8,446 +0
Total Volume and Open Interest 34,698 522,518 +2,044
German Euro-Bund(EUREX)
Mar00 000301 103.79 104.03 103.66 103.80 +0.08 571,842 595,542 -58,782
Jun00 000301 103.02 103.20 102.89 103.00 +0.08 58,197 110,723 +15,639
Sep00 000301 102.42 102.42 102.25 102.32 +0.08 2,152 1,301 +690
Total Volume and Open Interest 632,191 707,566 -42,453
German Euro-Bobl(EUREX)
Mar00 000301 103.38 103.44 103.28 103.39 +0.03 255,439 355,904 -26,312
Jun00 000301 102.70 102.74 102.61 102.71 +0.04 39,826 89,338 +9,762
Sep00 000301 102.30 102.30 102.30 102.30 +0.03 0 628 +0
Total Volume and Open Interest 295,265 445,870 -16,550
Long Gilt(LIFFE)
Mar00 000301 112~03 112~22 112~00 112~10 +0~06 18,526 24,240 -4,319
Jun00 000301 111~27 112~10 111~20 111~29 +0~05 6,505 42,868 +3,501
Total Volume and Open Interest 26,790 67,108 -818
3-Mth Short Sterling(LIFFE)
Mar00 000301 93.71 93.74 93.71 93.73 +0.03 19,707 171,217 -2,449
Jun00 000301 93.42 93.47 93.41 93.47 +0.07 27,675 192,606 +6,731
Sep00 000301 93.25 93.31 93.24 93.29 +0.06 20,550 151,340 +1,991
Total Volume and Open Interest 90,503 856,853 +8,013
3-Mth Euribor(LIFFE)
Mar00 000301 96.310 96.315 96.295 96.310 +0.010 45,296 336,690 -7,293
Jun00 000301 95.955 95.955 95.930 95.935 -0.010 37,998 266,997 +2,503
Sep00 000301 95.680 95.680 95.650 95.655 -0.015 27,321 236,463 +2,937
Total Volume and Open Interest 177,893 1,354,338 +1,145
3-Mth Aus T-Bills(SFE)
Mar00 000301 94.13 94.19 94.13 94.18 +0.04 1,342 0 +0
Jun00 000301 93.73 93.90 93.72 93.83 +0.10 3,982 0 +0
Sep00 000301 93.41 93.62 93.41 93.54 +0.11 8,235 0 +0
Dec00 000301 93.22 93.42 93.22 93.35 +0.13 2,500 0 +0
Mar01 000301 93.10 93.29 93.10 93.23 +0.13 1,126 0 +0
Jun01 000301 92.98 93.21 92.98 93.14 +0.15 1,437 0 +0
Sep01 000301 92.88 93.13 92.88 93.04 +0.16 206 0 +0
Dec01 000301 92.80 93.02 92.80 92.95 +0.16 44 0 +0
Mar02 000301 92.89 92.92 92.84 92.84 +0.15 70 0 +0
Jun02 000301 92.80 92.90 92.74 92.74 +0.14 60 0 +0
Total Volume and Open Interest 19,177 653,282 +30,112
10-Year Aus T-Bonds(SFE)
Mar00 000301 93.34 93.57 93.34 93.46 +0.12 25,866 0 +0
Jun00 000301 93.31 93.52 93.31 93.51 -0.08 1,146 0 +0
Total Volume and Open Interest 27,012 323,688 +518
3-Year Aus T-Bonds(SFE)
Mar00 000301 93.54 93.77 93.52 93.65 +0.12 77,352 0 +0
Jun00 000301 93.30 93.45 93.30 93.45 +0.13 865 0 +0
Total Volume and Open Interest 78,217 683,087 +45,004
Gold(CMX)
Apr00 000301 295.7 295.8 292.8 293.3 -0.9 19,656 74,069 -1,301
Jun00 000301 297.7 298.1 295.5 295.8 -0.8 2,820 25,581 -161
Aug00 000301 299.5 299.8 298.4 298.4 -0.8 142 12,420 +59
Oct00 000301 301.0 301.0 301.0 301.0 -0.8 147 3,825 -125
Dec00 000301 305.7 306.0 303.6 303.6 -0.8 4,461 19,920 +2,647
Feb01 000301 305.8 305.8 305.8 305.8 -0.8 45 6,053 +0
Total Volume and Open Interest 27,678 166,509 +1,173
Silver(CMX)
Mar00 000301 509.0 513.0 506.0 507.3 +2.5 2,830 4,485 -4,627
May00 000301 517.0 519.0 512.0 513.3 +2.5 9,917 50,284 +1,600
Jul00 000301 521.0 522.0 516.0 516.8 +2.5 2,440 7,458 +315
Sep00 000301 525.0 525.0 519.8 519.8 +2.5 71 1,922 +50
Dec00 000301 527.0 528.0 521.0 522.0 +2.5 56 5,972 +56
Total Volume and Open Interest 15,359 74,083 -2,601
Platinum(NYM)
Apr00 000301 466.7 474.0 463.5 467.2 -4.5 1,031 8,374 -189
Jul00 000301 454.5 462.0 454.5 459.2 -2.5 21 1,086 +7
Oct00 000301 449.2 449.2 449.2 449.2 -2.5      
Jan01 000301 442.2 442.2 442.2 442.2 -2.5      
Total Volume and Open Interest 1,052 9,532 -182
Palladium(NYME)
Mar00 000301 700.00 700.00 690.00 690.90 -21.10 170 297 -176
Jun00 000301 700.00 700.00 680.00 682.90 -27.10 237 2,343 +98
Sep00 000301 675.00 675.00 673.40 673.40 -27.10 0 39 +0
Total Volume and Open Interest 407 2,679 -78
Copper(CMX)
Mar00 000301 79.00 79.90 78.20 79.15 +0.45 3,991 4,979 -5,926
May00 000301 80.05 81.00 79.30 80.30 +0.50 13,387 36,662 +1,772
Jul00 000301 81.05 81.85 80.30 81.20 +0.45 1,302 6,589 -235
Sep00 000301 81.80 82.70 81.70 82.00 +0.40 464 4,655 +189
Dec00 000301 82.60 83.40 82.60 82.80 +0.30 272 3,769 -122
Total Volume and Open Interest 20,322 68,347 -4,071
DJIA Index(CBOT)
Mar00 000301 10175 10205 10090 10180 -5 15,360 19,318 -1,072
Jun00 000301 10305 10320 10220 10302 -5 342 766 -1
Sep00 000301 10420 10440 10350 10428 -6 3 425 +0
Dec00 000301 10565 10565 10565 10565 -6 2 1,062 +0
Total Volume and Open Interest 15,707 21,571 -1,073
S & P 500(CME)
Mar00 000301 1373.50 1386.80 1371.20 1385.00 +13.00 114,827 333,925 -11,595
Jun00 000301 1391.50 1404.00 1390.00 1403.10 +13.00 20,817 48,572 +8,655
Sep00 000301 1413.20 1423.10 1408.10 1422.30 +13.20 210 2,857 +44
Dec00 000301 1442.00 1443.10 1428.10 1442.50 +13.40 726 2,805 +157
Total Volume and Open Interest 136,598 388,445 -2,736
S & P 500 E-Mini(Globex)
Mar00 000301 1372.25 1388.75 1371.00 1385.00 +13.00 66,797 28,230 -939
Jun00 000301 1396.00 1404.00 1389.75 1403.00 +13.00 44 79 +18
Total Volume and Open Interest 66,841 28,309 -921
NASDAQ 100(CME)
Mar00 000301 4305.00 4355.00 4275.00 4325.50 +24.50 21,290 34,550 -1,529
Jun00 000301 4375.00 4408.00 4375.00 4386.50 +24.50 332 870 +274
Sep00 000301 4447.50 4447.50 4447.50 4447.50 +24.50 0 8 +0
Total Volume and Open Interest 21,622 35,428 -1,255
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000301 4298.0 4353.0 4273.0 4325.5 +24.5 20,360 9,493 -254
Jun00 000301 4370.0 4416.0 4342.5 4386.5 +24.5 99 42 -83
Total Volume and Open Interest 20,459 9,535 -337
NYSE Composite(NYBOT)
Mar00 000301 596.00 601.75 595.25 600.90 +5.30 396 1,793 -27
Jun00 000301 603.50 608.35 603.50 608.35 +5.30 10 1,731 +2
Sep00 000301 615.80 615.80 615.80 615.80 +5.30      
Total Volume and Open Interest 0 3,719 +0
S & P Midcap 400(CME)
Mar00 000301 467.25 471.90 465.00 470.00 +4.85 904 13,012 -39
Jun00 000301 476.30 476.30 476.30 476.30 +5.55 0 1 +0
Sep00 000301 479.30 479.70 479.30 479.30 +4.85      
Total Volume and Open Interest 904 13,013 -39
Russell 2000(CME)
Mar00 000301 580.50 591.50 580.50 590.75 +11.00 557 13,393 -20
Jun00 000301 593.00 598.30 593.00 598.30 +11.30 4 10 +1
Sep00 000301 605.85 605.85 605.85 605.85 +11.85      
Total Volume and Open Interest 561 13,403 -19
Value Line(KCBT)
Mar00 000301 986.50 992.00 985.50 991.00 +5.00 67 307 +11
Total Volume and Open Interest 67 310 +11
Nikkei 225(CME)
Mar00 000301 20015 20050 19980 20045 -10 1,685 17,217 -610
Jun00 000301 20050 20050 19960 20020 -10 281 481 +171
Total Volume and Open Interest 1,966 17,699 -439
Nikkei 225(SIMEX)
Mar00 000301 20130 20175 20020 20075 +95 16,671 111,967 -215
Jun00 000301 20080 20110 20010 20025 +95 1,185 4,847 +861
Sep00 000301 20025 20025 20025 20025 +95 0 8,678 +0
Total Volume and Open Interest 20,645 114,450 -772
CAC 40(MATIF)
Mar00 000301 6263.0 6305.0 6200.0 6281.0 +18.0 64,418 164,791 +5,884
Apr00 000301 6272.5 6303.0 6215.5 6287.0 +42.0 141 107 +46
May00 000301 6241.5 6241.5 6241.5 6241.5        
DAX Index(EUREX)
Mar00 000301 7736.0 7778.0 7627.0 7727.0 +39.0 36,053 204,415 +1,373
Jun00 000301 7789.0 7834.5 7686.5 7785.0 +39.5 1,397 78,562 +4,419
Sep00 000301 7897.0 7897.0 7835.5 7864.0 +39.0 10 1,348 -3
Total Volume and Open Interest 37,460 284,325 +5,789
FT-SE 100(LIFFE)
Mar00 000301 6260.00 6390.00 6256.00 6361.00 +99.00 40,100 208,695 -887
Jun00 000301 6341.00 6446.50 6338.00 6425.00 +102.00 7,863 22,740 +5,318
Sep00 000301 6492.00 6492.00 6492.00 6492.00 +102.00 0 1,190 +0
Total Volume and Open Interest 50,162 232,625 +4,431
SPI 200(SFE)
Mar00 000301 3152.0 3197.0 3127.0 3152.0 +16.0 16,255 0 +0
Jun00 000301 3170.0 3214.0 3148.0 3210.0 +56.0 211 0 +0
Sep00 000301 3225.0 3225.0 3225.0 3225.0 +55.0 12 0 +0
Total Volume and Open Interest 16,478 220,290 +3,105
GSCI(CME)
Mar00 000301 217.00 222.60 216.80 221.80 +5.85 142 34,335 -8
Apr00 000301 215.80 216.60 215.80 215.80 +5.15 0 3,375 +0
May00 000301 212.80 212.80 212.80 212.80 +5.10 0 5 +0
Total Volume and Open Interest 142 37,725 -8
Bridge CRB Index(NYBOT)
Apr00 000301 208.20 210.50 208.10 209.95 +1.80 205 1,754 +47
Jun00 000301 210.70 211.95 210.70 211.70 +1.70 6 1,114 +0
Aug00 000301 212.95 212.95 212.95 212.95 +2.30 25 548 +0
Total Volume and Open Interest 236 3,417 +47
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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