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 Thu March 02, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000302 495.00 502.50 492.50 501.50 +5.00 9,232 7,785 -3,129
May00 000302 504.00 511.50 501.50 510.50 +4.25 30,626 76,284 +355
Jul00 000302 514.00 519.50 511.50 518.50 +3.50 8,459 42,525 +679
Aug00 000302 514.50 520.50 514.00 520.25 +3.25 213 5,772 +67
Sep00 000302 516.00 521.00 514.50 520.00 +2.00 68 4,131 +10
Nov00 000302 522.00 528.00 520.00 526.25 +2.00 5,924 22,629 +2,086
Jan01 000302 529.00 533.00 527.75 533.00 +0.50 121 680 +104
Total Volume and Open Interest 54,666 160,318 +177
Soybean Meal(CBOT)
Mar00 000302 162.00 165.20 161.30 164.90 +2.50 4,619 9,943 -779
May00 000302 163.50 166.50 162.50 165.90 +1.80 15,921 49,085 +2,172
Jul00 000302 164.50 167.50 164.00 167.10 +1.30 5,079 31,484 +216
Aug00 000302 165.00 168.00 164.60 167.30 +1.10 1,901 7,102 +216
Sep00 000302 165.50 168.30 165.00 167.30 +0.70 392 4,805 -200
Oct00 000302 165.00 167.70 165.00 167.00 +0.80 213 3,555 +177
Dec00 000302 167.50 169.40 166.60 168.80 +0.30 1,739 9,370 -212
Jan01 000302 170.00 170.00 170.00 170.00 +0.50 115 409 +15
Total Volume and Open Interest 29,985 116,059 +1,609
Soybean Oil(CBOT)
Mar00 000302 15.50 15.65 15.42 15.63 +0.09 5,493 2,897 -1,446
May00 000302 15.82 15.99 15.77 15.96 +0.12 12,423 61,369 +136
Jul00 000302 16.15 16.32 16.09 16.29 +0.12 3,959 30,614 +262
Aug00 000302 16.35 16.45 16.27 16.43 +0.11 83 6,977 +70
Sep00 000302 16.50 16.61 16.43 16.57 +0.09 48 5,935 +23
Oct00 000302 16.75 16.75 16.57 16.72 +0.07 221 5,618 +189
Dec00 000302 16.98 17.12 16.90 17.04 +0.05 767 15,532 +519
Jan01 000302 17.40 17.40 17.40 17.40 +0.07 277 5,625 +275
Total Volume and Open Interest 23,272 139,737 +32
Canola(WCE)
Mar00 000302 247.5 248.2 246.8 247.2 -1.2 522 573 -2,754
May00 000302 253.0 254.0 252.3 253.5 -0.2 2,919 34,138 -592
Jul00 000302 258.5 259.4 257.9 259.0 -0.1 537 16,231 -281
Aug00 000302 261.5 261.5 261.5 261.5 -0.5 18 1,244 +18
Sep00 000302 264.1 264.1 264.1 264.1 -0.9 0 516 +0
Total Volume and Open Interest 4,232 59,599 -3,581
Corn(CBOT)
Mar00 000302 214.75 216.75 214.25 216.25 +1.50 24,108 17,955 -3,460
May00 000302 222.75 224.50 222.00 224.00 +1.00 36,757 197,068 +2,373
Jul00 000302 230.75 232.25 230.25 232.00 +0.75 13,553 113,571 +957
Sep00 000302 238.50 239.75 237.75 239.25 +0.50 916 35,195 +458
Nov00 000302 245.00 246.00 245.00 246.00 +0.50 14 820 +4
Dec00 000302 248.00 249.75 247.25 248.75 +0.25 5,945 75,680 +873
Total Volume and Open Interest 82,138 453,451 +1,343
Wheat(CBOT)
Mar00 000302 247.00 247.50 244.25 247.25 -0.50 7,248 5,725 -63
May00 000302 257.50 258.75 256.00 258.25 -1.50 17,953 67,040 +1,655
Jul00 000302 269.50 269.50 266.75 269.25 -1.25 4,349 33,583 +202
Sep00 000302 279.00 280.00 277.00 280.00 -1.00 364 6,228 +155
Dec00 000302 293.50 294.00 291.00 293.75 -1.25 208 11,155 +78
Total Volume and Open Interest 30,145 123,954 +2,038
Wheat(KCBT)
Mar00 000302 274.00 275.00 272.25 275.00 -1.25 1,238 1,678 -963
May00 000302 285.50 287.00 283.00 286.00 -1.75 4,105 29,497 +742
Jul00 000302 296.00 297.25 293.50 296.00 -2.25 3,185 24,536 +270
Sep00 000302 306.00 306.50 303.00 305.75 -2.25 283 2,140 +63
Dec00 000302 318.00 318.50 315.00 318.50 -1.75 314 5,057 +271
Total Volume and Open Interest 9,150 63,046 +408
Wheat(MGE)
Mar00 000302 307.50 309.50 307.50 309.50 -1.00 480 558 -1,051
May00 000302 320.00 320.50 318.50 320.00 -1.00 1,411 11,556 -110
Jul00 000302 330.00 330.00 328.00 329.50 -1.00 799 6,541 +307
Sep00 000302 338.50 339.00 337.50 338.50 -1.00 134 2,408 +65
Dec00 000302 348.50 349.50 348.00 348.50 -1.00 33 1,087 +26
Total Volume and Open Interest 2,857 22,282 -763
Oats(CBOT)
Mar00 000302 111.50 112.00 111.50 112.00 +0.25 94 166 -125
May00 000302 117.25 118.25 117.25 118.25 +0.50 1,119 6,605 +55
Jul00 000302 116.00 116.50 115.50 116.25 +0.25 435 6,751 +101
Sep00 000302 119.00 119.50 119.00 119.25 +0.25 286 1,345 +77
Total Volume and Open Interest 2,070 17,597 +272
Rough Rice(CBOT)
Mar00 000302 5.38 5.39 5.35 5.39 +0.01 112 441 -148
May00 000302 5.64 5.67 5.60 5.66 +0.01 397 3,740 +141
Jul00 000302 5.82 5.88 5.82 5.88 +0.02 83 1,299 +13
Sep00 000302 6.73 6.74 6.73 6.74 +0.01 26 257 +17
Total Volume and Open Interest 671 6,253 +3
Live Cattle(CME)
Apr00 000302 72.450 72.825 72.250 72.525 +0.550 12,184 51,410 -724
Jun00 000302 69.400 69.575 69.100 69.250 +0.075 5,640 30,001 +837
Aug00 000302 70.000 70.250 69.825 69.975 +0.150 1,572 16,479 -112
Oct00 000302 72.400 72.675 72.375 72.475 +0.300 592 8,706 +343
Dec00 000302 73.400 73.625 73.400 73.575 +0.325 163 4,158 +40
Feb01 000302 74.225 74.400 74.225 74.350 +0.300 125 2,715 +6
Total Volume and Open Interest 20,514 113,802 +457
Feeder Cattle(CME)
Mar00 000302 84.200 84.450 84.150 84.225 +0.425 731 6,183 -178
Apr00 000302 84.750 85.100 84.700 84.825 +0.475 526 5,509 +7
May00 000302 85.650 85.750 85.200 85.275 +0.325 642 7,052 +55
Aug00 000302 87.000 87.400 86.900 86.925 +0.075 336 5,182 +153
Sep00 000302 87.000 87.150 86.900 87.000 +0.150 88 1,385 +6
Oct00 000302 87.000 87.400 87.000 87.025 +0.225 18 1,236 +7
Nov00 000302 87.900 88.150 87.900 88.100 +0.200 33 945 +3
Total Volume and Open Interest 2,400 27,717 +79
Lean Hogs(CME)
Apr00 000302 58.500 58.875 57.850 58.275 +0.275 3,977 21,868 +582
Jun00 000302 67.500 67.950 67.100 67.500 +0.550 2,857 14,227 +49
Jul00 000302 65.750 66.250 65.200 65.425 -0.200 545 4,644 +115
Aug00 000302 63.550 63.800 63.050 63.450 +0.075 303 4,799 +142
Oct00 000302 57.600 57.800 57.250 57.475 -0.050 114 2,299 +12
Dec00 000302 55.600 55.900 55.400 55.450 -0.075 19 1,039 +0
Feb01 000302 55.850 56.275 55.850 56.275 +0.350 1 172 +1
Apr01 000302 55.450 55.450 55.450 55.450 +0.275 0 44 +0
Total Volume and Open Interest 7,816 49,095 +901
Pork Bellies(CME)
Mar00 000302 94.250 95.400 92.700 93.800 -0.400 1,185 1,791 -167
May00 000302 92.900 94.150 91.750 92.750 -0.150 1,415 3,480 +259
Jul00 000302 90.400 91.750 89.350 90.100 -0.050 169 627 +16
Aug00 000302 86.175 88.000 86.050 86.050 -0.125 16 191 +10
Total Volume and Open Interest 2,785 6,089 +118
Cocoa(NYBOT)
Mar00 000302 770 791 770 791 +32 11 95 +0
May00 000302 798 826 792 821 +33 3,229 44,274 -18
Jul00 000302 814 844 814 842 +33 970 19,300 +101
Sep00 000302 840 868 839 866 +33 228 16,374 +8
Dec00 000302 873 900 872 900 +31 188 8,624 -106
Mar01 000302 937 937 937 937 +31 82 7,938 +5
May01 000302 965 965 965 965 +30 72 4,315 +53
Total Volume and Open Interest 4,781 110,404 +43
Coffee "C"(NYBOT)
Mar00 000302 102.50 105.50 102.50 105.10 +3.95 166 1,829 -203
May00 000302 103.00 106.25 103.00 105.85 +3.95 4,173 30,576 -226
Jul00 000302 106.00 108.25 105.70 108.15 +3.85 1,460 7,205 +96
Sep00 000302 108.90 111.00 108.75 110.75 +3.75 959 5,604 +202
Dec00 000302 111.60 113.75 111.50 113.50 +3.65 233 3,093 -376
Mar01 000302 116.25 116.25 116.25 116.25 +3.65 83 926 +52
Total Volume and Open Interest 7,074 49,267 -455
Orange Juice(NYBOT)
Mar00 000302 85.05 85.50 84.75 85.15 +0.10 66 241 -122
May00 000302 84.50 84.95 83.55 84.75 +1.00 1,467 11,969 +124
Jul00 000302 84.30 84.30 83.30 84.30 +0.90 289 3,093 +89
Sep00 000302 83.80 84.25 83.20 84.25 +0.90 269 1,946 +127
Nov00 000302 84.05 84.05 84.05 84.05 +0.95 116 768 +55
Total Volume and Open Interest 2,231 18,977 +281
Sugar #11(NYBOT)
May00 000302 5.08 5.13 4.94 4.96 -0.12 10,467 108,758 -121
Jul00 000302 5.31 5.36 5.18 5.22 -0.08 2,045 45,707 +385
Oct00 000302 5.72 5.75 5.65 5.67 -0.03 2,741 22,377 +508
Mar01 000302 6.17 6.19 6.08 6.12 -0.03 656 13,054 +221
May01 000302 6.30 6.30 6.24 6.24 -0.03 220 1,915 +119
Total Volume and Open Interest 16,446 193,569 +1,236
London Cocoa(LCE)
Mar00 000302 550 567 540 567 +31 357 826 -581
May00 000302 585 621 585 620 +40 1,799 42,419 -471
Jul00 000302 578 607 578 607 +33 1,554 36,709 +469
Sep00 000302 595 625 595 625 +32 348 27,827 -366
Dec00 000302 629 649 621 649 +32 1,312 23,731 -60
Mar01 000302 653 671 653 671 +32 158 14,773 +152
May01 000302 667 686 667 686 +32 0 8,965 -2
Total Volume and Open Interest 5,578 162,768 -909
London Coffee(LCE)
Mar00 000302 972.00 992.00 972.00 991.00 +26.00 968 2,555 -1,504
May00 000302 990.00 1019.00 990.00 1014.00 +28.00 2,132 35,048 +245
Jul00 000302 998.00 1023.00 998.00 1018.00 +25.00 970 13,521 +30
Sep00 000302 1018.00 1039.00 1018.00 1034.00 +22.00 472 3,654 +75
Nov00 000302 1038.00 1053.00 1037.00 1053.00 +22.00 114 1,982 -74
Jan01 000302 1062.00 1072.00 1058.00 1072.00 +22.00 33 731 +22
Total Volume and Open Interest 4,782 57,720 -1,129
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000302 169.00 169.70 167.50 168.20 -0.50 1,042 22,569 -24
Aug00 000302 172.50 172.70 171.00 171.70 -0.20 477 12,873 +7
Oct00 000302 176.50 176.70 175.30 176.00 unch 172 4,547 +72
Dec00 000302 178.70 178.70 178.70 178.70 +0.50 0 91 +0
Total Volume and Open Interest 1,691 40,166 +55
Cotton(NYBOT)
Mar00 000302 59.75 59.75 58.65 58.65 -0.85 256 117 -242
May00 000302 61.00 61.40 60.61 60.68 -0.83 11,567 39,096 +676
Jul00 000302 62.55 62.80 62.00 62.09 -0.83 5,796 15,728 +1,249
Oct00 000302 62.50 62.50 61.90 62.05 -0.70 56 715 +8
Dec00 000302 62.60 62.60 61.85 61.95 -0.95 2,756 10,076 +942
Mar01 000302 63.20 63.20 62.70 62.70 -0.85 0 408 +0
Total Volume and Open Interest 20,625 66,595 +2,788
Lumber(CME)
Mar00 000302 341.5 342.7 337.7 337.8 -2.4 617 1,115 -142
May00 000302 345.5 346.0 341.7 341.9 -1.3 835 1,216 +186
Jul00 000302 343.9 344.0 341.8 342.4 -0.6 91 394 +4
Sep00 000302 336.1 336.9 335.5 336.9 -0.8 8 107 +1
Total Volume and Open Interest 1,553 2,860 +49
Crude Oil(NYM)
Apr00 000302 31.75 32.15 31.38 31.69 -0.08 73,329 122,978 -3,806
May00 000302 29.98 30.45 29.85 30.08 +0.07 44,297 66,618 +3,325
Jun00 000302 28.68 29.04 28.53 28.71 +0.02 20,534 58,365 -412
Jul00 000302 27.60 27.96 27.53 27.68 +0.02 7,666 40,037 +2,543
Aug00 000302 26.95 26.95 26.72 26.89 +0.02 2,824 23,654 +1,089
Sep00 000302 26.20 26.35 26.00 26.20 +0.01 1,712 19,475 +597
Oct00 000302 25.64 25.78 25.53 25.61 unch 609 17,440 +166
Nov00 000302 25.12 25.21 24.15 25.12 unch 557 13,404 +110
Dec00 000302 24.63 24.88 24.52 24.66 unch 4,263 39,493 +217
Jan01 000302 24.15 24.20 24.15 24.20 unch 1,052 16,765 +226
Total Volume and Open Interest 165,496 507,844 +7,508
Heating Oil(NYM)
Apr00 000302 78.70 80.70 78.50 79.46 -0.21 12,058 36,484 +915
May00 000302 74.00 75.35 73.80 74.35 -0.32 22,224 117,424 -2,311
Jun00 000302 71.00 72.00 70.85 71.20 -0.37 22,224 117,424 -2,311
Jul00 000302 69.80 70.25 69.50 69.50 -0.37 1,591 11,871 -137
Aug00 000302 68.90 69.15 68.50 68.55 -0.37 703 6,308 -103
Sep00 000302 68.70 68.70 68.40 68.40 -0.42 3 5,421 +1
Oct00 000302 68.75 68.75 68.35 68.35 -0.47 380 2,689 -5
Nov00 000302 68.70 68.70 68.30 68.30 -0.52 3 0 -2,036
Dec00 000302 68.80 68.80 68.30 68.30 -0.52 669 13,538 +243
Jan01 000302 68.20 68.20 68.00 68.00 -0.52 193 3,405 -118
Total Volume and Open Interest 22,224 117,424 -2,311
Unleaded Gas(NYM)
Apr00 000302 99.30 100.20 96.90 98.80 -0.58 21,169 36,653 -1,225
May00 000302 92.70 93.80 91.20 92.33 -0.60 12,520 20,854 +2,826
Jun00 000302 88.20 89.00 87.00 87.66 -0.44 9,174 15,393 +799
Jul00 000302 84.00 84.70 83.40 83.56 -0.29 2,347 7,523 -99
Aug00 000302 80.60 81.20 79.50 79.91 -0.24 1,001 5,599 +113
Sep00 000302 76.30 76.76 76.30 76.76 -0.14 894 9,215 -122
Oct00 000302 72.85 72.85 72.76 72.76 -0.14 199 1,838 -33
Nov00 000302 71.00 71.00 70.76 70.76 -0.14      
Total Volume and Open Interest 47,628 98,676 -80
Natural Gas(NYM)
Apr00 000302 2.820 2.865 2.750 2.783 -0.032 37,095 52,729 +2,193
May00 000302 2.840 2.865 2.775 2.804 -0.020 9,360 23,710 +804
Jun00 000302 2.845 2.875 2.800 2.820 -0.010 3,241 19,673 +214
Jul00 000302 2.850 2.880 2.820 2.832 -0.008 1,838 16,693 +348
Aug00 000302 2.850 2.885 2.830 2.845 -0.005 2,089 13,598 -119
Sep00 000302 2.865 2.885 2.830 2.850 -0.005 2,154 17,515 +425
Oct00 000302 2.885 2.905 2.855 2.870 -0.005 2,575 13,922 +157
Nov00 000302 2.995 3.015 2.965 2.983 -0.002 1,610 11,185 +43
Total Volume and Open Interest 64,321 268,906 +4,525
Brent Crude Oil(IPE)
Apr00 000302 28.70 29.47 28.55 29.22 +0.16 42,114 69,825 -1,177
May00 000302 27.50 28.04 27.20 27.77 +0.08 28,857 56,878 +4,774
Jun00 000302 26.38 26.82 26.15 26.57 +0.09 9,180 31,108 -438
Jul00 000302 25.45 25.83 25.34 25.64 +0.03 4,211 18,010 +415
Aug00 000302 24.80 25.11 24.67 24.96 -0.01 1,832 7,252 -207
Sep00 000302 24.33 24.62 24.23 24.48 -0.02 1,292 7,816 +375
Oct00 000302 23.84 24.20 23.84 24.08 +0.01 782 9,565 +732
Nov00 000302 23.56 23.90 23.45 23.69 +0.02 503 5,796 +305
Total Volume and Open Interest 91,702 263,338 +5,974
Gas Oil(IPE)
Mar00 000302 235.50 240.50 232.25 238.00 +4.25 11,935 28,118 -662
Apr00 000302 227.25 232.50 225.50 230.25 +3.00 9,873 25,293 +1,572
May00 000302 219.50 224.50 218.00 222.75 +3.25 2,053 9,457 +242
Jun00 000302 213.25 217.50 211.50 216.00 +3.00 1,789 11,815 -125
Jul00 000302 208.25 212.50 207.75 211.50 +2.75 1,230 8,136 +292
Aug00 000302 206.00 209.00 206.00 209.00 +2.75 95 4,150 +51
Sep00 000302 208.25 208.25 207.00 207.00 +2.50 0 2,593 +0
Oct00 000302 206.00 206.00 206.00 206.00 +2.50 0 1,483 +0
Total Volume and Open Interest 27,771 109,131 +1,658
US Dollar Index(NYBOT)
Mar00 000302 105.13 105.95 104.77 105.67 +0.78 918 5,659 -432
Jun00 000302 104.93 105.59 104.65 105.34 +0.79 83 2,200 +16
Sep00 000302 105.02 105.02 105.02 105.02 +0.81 0 1 +0
Total Volume and Open Interest 1,001 7,860 -416
Australian Dollar(IMM)
Mar00 000302 61.00 61.08 60.60 60.75 +0.31 1,724 32,205 -61
Jun00 000302 61.10 61.12 60.65 60.82 +0.30 20 1,856 +416
Sep00 000302 60.89 60.89 60.89 60.89 +0.31 0 2 +0
Total Volume and Open Interest 1,785 34,108 +376
British Pound(IMM)
Mar00 000302 158.30 158.32 157.58 157.70 -0.94 10,585 47,071 -1,325
Jun00 000302 158.34 158.34 157.58 157.70 -0.94 1,815 3,756 +1,280
Sep00 000302 157.76 157.76 157.60 157.76 -0.94 0 19 +0
Total Volume and Open Interest 12,400 50,979 -45
Canadian Dollar(IMM)
Mar00 000302 68.85 68.96 68.55 68.67 -0.40 7,445 45,712 -985
Jun00 000302 68.98 69.09 68.72 68.83 -0.40 2,978 12,281 +1,243
Sep00 000302 69.18 69.22 68.95 69.00 -0.40 44 2,082 +5
Dec00 000302 69.40 69.40 69.10 69.16 -0.40 21 1,604 -7
Total Volume and Open Interest 10,503 62,252 +260
Japanese Yen(IMM)
Mar00 000302 93.36 93.43 92.77 93.00 -0.56 53,634 103,795 -16,432
Jun00 000302 94.92 94.98 94.32 94.52 -0.58 2,393 6,786 +930
Sep00 000302 96.35 96.35 96.00 96.01 -0.60 58 608 -7
Total Volume and Open Interest 56,085 111,486 -15,509
Swiss Franc(IMM)
Mar00 000302 60.53 60.67 59.88 60.22 -0.49 6,838 67,233 -731
Jun00 000302 61.11 61.27 60.45 60.82 -0.49 286 1,544 -17
Sep00 000302 61.70 61.75 61.25 61.35 -0.49 0 41 +0
Total Volume and Open Interest 7,124 68,819 -748
EuroFX(IMM)
Mar00 000302 97.26 97.50 96.20 96.70 -0.81 12,047 61,282 -702
Jun00 000302 97.91 98.12 96.85 97.35 -0.81 875 2,390 +360
Sep00 000302 97.92 97.98 97.80 97.96 -0.81 11 149 +2
Total Volume and Open Interest 12,933 63,852 -340
Mexican Peso(IMM)
Mar00 000302 10680.0 10710.0 10665.0 10700.0 +50.0 2,656 18,279 +403
Jun00 000302 10360.0 10403.0 10360.0 10403.0 +68.0 885 5,087 +594
Total Volume and Open Interest 3,541 25,590 +997
30-Year T-Bonds(CBOT)
Mar00 000302 94~27 95~15 94~17 95~06 +0~10 28,775 125,690 -18,924
Jun00 000302 94~15 95~03 94~05 94~26 +0~10 264,769 398,738 +4,041
Sep00 000302 94~02 94~21 94~00 94~18 +0~10 128 986 -6
Total Volume and Open Interest 293,672 525,908 -14,889
Municipal Bonds(CBOT)
Mar00 000302 93~09 93~31 93~07 93~28 +0~17 1,528 16,237 -644
Jun00 000302 92~15 93~07 92~12 93~03 +0~18 1,795 5,758 +992
Total Volume and Open Interest 3,323 21,995 +348
10-Year T-Notes(CBOT)
Mar00 000302 95~310 95~315 95~185 95~260 -0~035 41,755 117,115 -26,864
Jun00 000302 95~185 95~190 95~065 95~150 -0~030 166,952 470,861 +28,843
Total Volume and Open Interest 208,707 587,976 +1,979
5-Year T-Notes(CBOT)
Mar00 000302 97~195 97~210 97~160 97~170 -0~040 43,650 111,932 -21,719
Jun00 000302 97~050 97~065 97~010 97~025 -0~040 96,781 317,303 +18,882
Total Volume and Open Interest 140,431 429,235 -2,837
2 Year T-Notes(CBOT)
Mar00 000302 98~115 98~121 98~113 98~116 -0~003 4,550 14,064 -2,228
Jun00 000302 98~092 98~098 98~090 98~092 -0~003 4,061 27,497 +1,013
Total Volume and Open Interest 8,611 41,561 -1,215
3-Mth T-Bills(IMM)
Jun00 000302 94.14 94.14 94.12 94.12 +0.01 19 71 +0
Total Volume and Open Interest 48 2,313 -19
Eurodollars(IMM)
Mar00 000302 93.812 93.830 93.808 93.825 +0.005 67,220 505,285 -16,633
Jun00 000302 93.430 93.440 93.420 93.435 -0.010 59,287 466,519 -4,439
Sep00 000302 93.175 93.185 93.155 93.175 -0.015 109,765 415,077 -3,242
Dec00 000302 92.940 92.960 92.930 92.950 -0.010 60,418 343,724 -765
Mar01 000302 92.845 92.875 92.840 92.865 +0.005 52,738 291,489 +17,215
Jun01 000302 92.745 92.775 92.740 92.765 +0.005 32,506 195,510 +2,592
Sep01 000302 92.700 92.730 92.685 92.720 +0.010 19,590 159,005 +3,721
Dec01 000302 92.620 92.660 92.620 92.650 +0.010 16,241 123,692 +3,201
Mar02 000302 92.655 92.695 92.650 92.690 +0.015 7,311 108,298 -825
Jun02 000302 92.645 92.690 92.640 92.680 +0.015 5,466 84,973 +1,669
Sep02 000302 92.655 92.685 92.635 92.675 +0.010 5,329 75,259 +1,019
Dec02 000302 92.595 92.625 92.560 92.615 +0.010 6,079 69,454 +7
Total Volume and Open Interest 482,477 3,262,325 +3,963
3-Mth Euro-Yen(IMM)
Mar00 000302 99.89 99.89 99.88 99.89 unch 611 19,558 -523
Jun00 000302 99.82 99.82 99.82 99.82 unch 628 21,143 +66
Sep00 000302 99.72 99.72 99.71 99.71 unch 307 12,121 +32
Dec00 000302 99.57 99.57 99.57 99.57 unch 273 7,442 -28
Mar01 000302 99.45 99.45 99.44 99.44 unch 363 14,413 -97
Jun01 000302 99.32 99.32 99.30 99.30 unch 257 4,367 +97
Sep01 000302 99.15 99.15 99.14 99.14 unch 127 7,982 +311
Dec01 000302 98.99 98.99 98.98 98.98 unch 130 1,254 +62
Mar02 000302 98.85 98.85 98.85 98.85 unch 30 1,009 +28
Jun02 000302 98.64 98.64 98.64 98.64 unch 30 79 +30
Total Volume and Open Interest 2,816 89,428 +38
3-Mth Euro-Yen(SIMEX)
Mar00 000302 99.89 99.89 99.88 99.88 unch 2,742 115,378 -630
Jun00 000302 99.82 99.83 99.82 99.82 unch 7,794 92,397 -39
Sep00 000302 99.72 99.73 99.72 99.72 unch 9,383 87,071 +4,158
Dec00 000302 99.57 99.57 99.57 99.57 unch 3,415 58,281 +1,238
Mar01 000302 99.44 99.46 99.44 99.45 +0.01 1,503 59,695 +379
Jun01 000302 99.31 99.32 99.31 99.32 +0.01 1,014 56,404 +841
Sep01 000302 99.15 99.16 99.15 99.16 +0.02 659 45,518 +69
Dec01 000302 98.98 98.99 98.98 98.99 +0.02 622 8,362 -84
Total Volume and Open Interest 27,132 528,461 +5,943
German Euro-Bund(EUREX)
Mar00 000302 103.78 103.78 103.38 103.69 -0.11 584,843 563,151 -32,391
Jun00 000302 103.01 103.01 102.60 102.89 -0.11 40,403 137,735 +27,012
Sep00 000302 102.28 102.28 102.28 102.28 -0.04 1,572 1,251 -50
Total Volume and Open Interest 626,818 702,137 -5,429
German Euro-Bobl(EUREX)
Mar00 000302 103.36 103.37 103.15 103.30 -0.09 229,809 331,175 -24,729
Jun00 000302 102.67 102.69 102.44 102.59 -0.12 19,286 123,106 +33,768
Sep00 000302 102.19 102.19 102.19 102.19 -0.11 0 535 -93
Total Volume and Open Interest 249,095 454,816 +8,946
Long Gilt(LIFFE)
Mar00 000302 112~09 112~09 111~26 112~07 -0~03 9,858 19,432 -4,808
Jun00 000302 112~00 112~00 111~12 111~26 -0~04 14,117 46,817 +3,949
Total Volume and Open Interest 30,736 66,249 -859
3-Mth Short Sterling(LIFFE)
Mar00 000302 93.73 93.73 93.70 93.72 -0.01 10,947 168,435 -2,782
Jun00 000302 93.47 93.47 93.42 93.43 -0.04 29,273 188,246 -4,360
Sep00 000302 93.31 93.31 93.25 93.26 -0.03 28,013 150,238 -1,102
Total Volume and Open Interest 96,746 847,594 -9,259
3-Mth Euribor(LIFFE)
Mar00 000302 96.310 96.350 96.300 96.335 +0.025 40,380 331,442 -5,248
Jun00 000302 95.930 95.940 95.905 95.915 -0.020 34,859 267,014 +17
Sep00 000302 95.650 95.660 95.600 95.615 -0.040 25,017 237,712 +1,249
Total Volume and Open Interest 158,510 1,356,838 +2,500
3-Mth Aus T-Bills(SFE)
Mar00 000302 94.17 94.19 94.14 94.19 +0.01 6,743 0 +0
Jun00 000302 93.84 93.85 93.78 93.83 unch 2,016 0 +0
Sep00 000302 93.55 93.55 93.49 93.53 -0.01 1,182 0 +0
Dec00 000302 93.35 93.37 93.30 93.32 -0.03 1,107 0 +0
Mar01 000302 93.24 93.24 93.17 93.21 -0.02 438 0 +0
Jun01 000302 93.09 93.12 93.06 93.11 -0.03 753 0 +0
Sep01 000302 93.00 93.01 93.00 93.01 -0.03 53 0 +0
Dec01 000302 92.89 92.91 92.86 92.91 -0.04 560 0 +0
Mar02 000302 92.79 92.82 92.79 92.82 -0.02 21 0 +0
Jun02 000302 92.69 92.73 92.67 92.73 -0.01 142 0 +0
Total Volume and Open Interest 13,277 665,873 +12,591
10-Year Aus T-Bonds(SFE)
Mar00 000302 93.46 93.46 93.32 93.39 -0.08 2,611 0 +0
Jun00 000302 93.36 93.37 93.36 93.29 -0.22 640 0 +0
Total Volume and Open Interest 3,251 335,144 +11,456
3-Year Aus T-Bonds(SFE)
Mar00 000302 93.65 93.66 93.57 93.63 -0.02 8,013 0 +0
Jun00 000302 93.45 93.45 93.37 93.40 -0.05 723 0 +0
Total Volume and Open Interest 8,736 668,453 -14,634
Gold(CMX)
Apr00 000302 290.7 293.3 289.4 289.7 -3.6 14,909 73,168 -901
Jun00 000302 293.5 295.3 291.6 292.1 -3.7 2,379 25,737 +156
Aug00 000302 296.0 297.8 294.5 294.7 -3.7 150 12,466 +46
Oct00 000302 297.3 297.3 297.3 297.3 -3.7 70 3,805 -20
Dec00 000302 302.0 303.6 299.0 299.9 -3.7 278 19,954 +34
Feb01 000302 302.1 302.1 302.1 302.1 -3.7 20 6,043 -10
Total Volume and Open Interest 17,828 165,813 -696
Silver(CMX)
Mar00 000302 503.5 504.0 500.0 500.8 -6.5 511 2,884 -1,601
May00 000302 508.0 511.0 506.0 506.3 -7.0 9,253 51,025 +741
Jul00 000302 512.0 514.5 510.0 510.0 -6.8 810 7,489 +31
Sep00 000302 515.0 515.5 513.2 513.2 -6.6 79 1,934 +12
Dec00 000302 518.0 521.0 515.6 515.6 -6.4 88 5,979 +7
Total Volume and Open Interest 10,743 73,256 -827
Platinum(NYM)
Apr00 000302 460.0 460.0 445.0 452.5 -14.7 458 8,247 -127
Jul00 000302 450.0 450.0 443.0 446.5 -12.7 26 1,091 +5
Oct00 000302 440.0 440.0 437.5 437.5 -11.7      
Jan01 000302 430.5 430.5 430.5 430.5 -11.7      
Total Volume and Open Interest 484 9,410 -122
Palladium(NYME)
Mar00 000302 667.00 675.00 665.40 665.40 -25.50 162 175 -122
Jun00 000302 665.00 670.00 655.00 658.90 -24.00 206 2,300 -43
Sep00 000302 647.00 649.40 647.00 649.40 -24.00 1 40 +1
Total Volume and Open Interest 369 2,515 -164
Copper(CMX)
Mar00 000302 78.90 79.00 78.25 78.60 -0.55 1,115 3,500 -1,479
May00 000302 79.80 80.20 79.10 79.70 -0.60 9,795 36,858 +196
Jul00 000302 80.80 80.90 80.30 80.60 -0.60 269 6,557 -32
Sep00 000302 81.40 81.45 81.05 81.40 -0.60 67 4,663 +8
Dec00 000302 82.40 82.40 81.90 82.20 -0.60 666 3,874 +105
Total Volume and Open Interest 12,347 67,177 -1,170
DJIA Index(CBOT)
Mar00 000302 10150 10233 10115 10185 +5 16,499 18,249 -1,069
Jun00 000302 10285 10355 10240 10307 +5 148 717 -49
Sep00 000302 10433 10433 10433 10433 +5 55 423 -2
Dec00 000302 10555 10595 10510 10570 +5 0 1,062 +0
Total Volume and Open Interest 16,702 20,451 -1,120
S & P 500(CME)
Mar00 000302 1382.50 1390.00 1372.50 1384.90 -0.10 95,548 325,451 -8,474
Jun00 000302 1401.00 1407.50 1391.50 1403.10 unch 421 56,920 +8,348
Sep00 000302 1422.30 1424.30 1413.30 1422.30 unch 33 2,923 +66
Dec00 000302 1442.80 1444.50 1433.50 1442.80 +0.30 0 2,847 +42
Total Volume and Open Interest 96,002 388,425 -20
S & P 500 E-Mini(Globex)
Mar00 000302 1384.25 1390.50 1372.50 1385.00 unch 60,887 29,558 +1,328
Jun00 000302 1400.75 1407.75 1391.25 1403.00 unch 52 105 +26
Total Volume and Open Interest 60,939 29,663 +1,354
NASDAQ 100(CME)
Mar00 000302 4332.00 4340.00 4206.00 4225.00 -100.50 15,833 35,049 +499
Jun00 000302 4385.00 4390.00 4275.00 4285.50 -101.00 160 976 +106
Sep00 000302 4460.00 4460.00 4346.00 4346.00 -101.50 0 8 +0
Total Volume and Open Interest 15,833 36,033 +605
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000302 4325.0 4338.0 4204.0 4225.0 -100.5 18,822 10,414 +921
Jun00 000302 4360.0 4398.0 4270.5 4285.5 -101.0 75 100 +58
Total Volume and Open Interest 18,897 10,514 +979
NYSE Composite(NYBOT)
Mar00 000302 600.00 603.25 597.50 602.85 +1.95 564 1,819 +26
Jun00 000302 607.50 610.30 605.50 610.30 +1.95 8 1,737 +6
Sep00 000302 617.75 617.75 617.75 617.75 +1.95 0 250 +250
Total Volume and Open Interest 0 3,719 +0
S & P Midcap 400(CME)
Mar00 000302 471.00 473.00 464.50 466.75 -3.25 726 12,900 -112
Jun00 000302 473.00 473.00 473.00 473.00 -3.30 410 410 +409
Sep00 000302 476.05 476.05 476.05 476.05 -3.25      
Total Volume and Open Interest 1,136 13,310 +297
Russell 2000(CME)
Mar00 000302 591.25 593.90 579.75 584.25 -6.50 1,576 13,243 -150
Jun00 000302 593.00 593.00 591.55 591.80 -6.50 1 13 +3
Sep00 000302 599.35 599.35 599.10 599.35 -6.50      
Total Volume and Open Interest 1,577 13,256 -147
Value Line(KCBT)
Mar00 000302 988.00 992.50 983.00 986.25 -4.75 39 294 -13
Total Volume and Open Interest 39 297 -13
Nikkei 225(CME)
Mar00 000302 20010 20070 19965 19975 -70 2,155 17,322 +105
Jun00 000302 20010 20100 19960 19965 -55 672 999 +518
Total Volume and Open Interest 2,827 18,322 +623
Nikkei 225(SIMEX)
Mar00 000302 19950 20195 19950 20035 -40 26,035 107,729 -4,238
Jun00 000302 19885 20140 19885 19985 -40 8,624 13,059 +8,212
Sep00 000302 19985 19985 19985 19985 -40 0 8,678 +0
Total Volume and Open Interest 29,980 116,059 +1,609
CAC 40(MATIF)
Mar00 000302 6280.0 6482.0 6280.0 6449.0 +168.0 35,669 165,429 +638
Apr00 000302 6307.0 6476.0 6306.5 6469.5 +182.5 305 186 +79
May00 000302 6445.0 6445.0 6445.0 6445.0 +203.5      
Total Volume and Open Interest 36,006 216,408  
DAX Index(EUREX)
Mar00 000302 7739.5 7960.0 7635.5 7955.0 +228.0 46,705 203,729 -686
Jun00 000302 7800.0 8017.0 7700.0 8013.5 +228.5 8,922 79,529 +967
Sep00 000302 7830.5 8093.0 7796.0 8093.0 +229.0 11 1,348 +0
Total Volume and Open Interest 55,638 284,606 +281
FT-SE 100(LIFFE)
Mar00 000302 6349.00 6443.00 6311.00 6390.00 +29.00 52,120 202,597 -6,098
Jun00 000302 6428.00 6502.00 6385.00 6455.00 +30.00 7,463 32,370 +9,630
Sep00 000302 6522.00 6522.00 6522.00 6522.00 +30.00 0 1,190 +0
Total Volume and Open Interest 69,823 236,157 +3,532
SPI 200(SFE)
Mar00 000302 3193.0 3224.0 3182.0 3189.0 +37.0 1,500 0 +0
Jun00 000302 3216.0 3243.0 3207.0 3207.0 -3.0 3,175 0 +0
Sep00 000302 3226.0 3226.0 3226.0 3226.0 +1.0      
Total Volume and Open Interest 4,675 232,684 +12,394
GSCI(CME)
Mar00 000302 222.30 224.25 220.45 222.20 +0.40 117 34,294 -41
Apr00 000302 216.00 218.20 215.50 216.20 +0.40 0 3,375 +0
May00 000302 212.20 214.00 212.20 212.20 -0.60 0 5 +0
Total Volume and Open Interest 122 37,689 -36
Bridge CRB Index(NYBOT)
Apr00 000302 209.75 210.20 209.30 209.90 -0.05 177 1,747 -7
Jun00 000302 211.30 211.55 210.50 211.55 -0.15 3 1,117 +3
Aug00 000302 212.40 212.70 212.30 212.70 -0.25 0 548 +0
Total Volume and Open Interest 180 3,413 -4
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!