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 08, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000308 502.00 508.75 501.50 505.50 +3.25 5,896 3,722 -1,260
May00 000308 511.00 518.50 510.50 515.50 +4.00 33,906 77,343 -3,405
Jul00 000308 519.50 527.50 519.50 524.75 +4.75 7,712 43,018 -553
Aug00 000308 523.00 528.50 522.00 526.00 +3.50 420 6,067 +102
Sep00 000308 524.50 530.00 524.50 528.00 +5.75 248 4,450 +110
Nov00 000308 528.50 536.00 528.00 533.00 +4.50 5,497 25,356 +1,264
Jan01 000308 540.00 541.50 537.50 540.00 +4.50 278 1,974 +82
Total Volume and Open Interest 54,183 163,061 -3,588
Soybean Meal(CBOT)
Mar00 000308 164.50 167.00 164.50 167.00 +2.00 3,127 5,402 -638
May00 000308 165.20 168.10 165.20 167.80 +2.10 11,222 50,238 -27
Jul00 000308 166.50 169.30 166.50 169.00 +2.10 5,960 32,688 +654
Aug00 000308 166.80 169.40 166.80 169.00 +2.20 517 6,931 +33
Sep00 000308 168.00 169.50 167.80 168.90 +1.90 432 4,963 +70
Oct00 000308 169.00 169.00 168.00 168.70 +2.30 106 3,940 +79
Dec00 000308 168.70 171.30 168.70 171.00 +2.80 1,954 9,009 +46
Jan01 000308 171.30 172.00 170.50 172.00 +2.50 3 419 +2
Total Volume and Open Interest 23,321 114,128 +219
Soybean Oil(CBOT)
Mar00 000308 16.00 16.09 15.93 16.03 -0.01 2,423 3,018 -512
May00 000308 16.25 16.44 16.25 16.37 +0.08 12,515 54,059 -2,429
Jul00 000308 16.60 16.77 16.59 16.69 +0.05 3,583 31,095 +417
Aug00 000308 16.76 16.93 16.76 16.84 +0.07 177 7,043 -15
Sep00 000308 16.93 17.09 16.93 16.98 +0.03 133 6,440 +107
Oct00 000308 17.05 17.15 17.05 17.11 +0.03 92 5,923 +53
Dec00 000308 17.42 17.58 17.40 17.50 +0.07 760 16,132 -22
Jan01 000308 17.87 17.87 17.87 17.87 +0.07 88 5,813 +88
Total Volume and Open Interest 19,802 134,893 -2,233
Canola(WCE)
Mar00 000308 254.8 254.8 254.8 254.8 -1.1 13 13 -181
May00 000308 255.7 258.0 255.6 256.5 +0.4 2,715 34,316 +218
Jul00 000308 261.0 263.6 261.0 261.8 +0.1 3,280 17,667 +972
Aug00 000308 265.3 266.3 264.0 264.3 +0.1 100 1,523 +93
Sep00 000308 267.0 267.0 266.5 266.5 -1.0 2 517 +495
Total Volume and Open Interest 7,089 61,168 +1,595
Corn(CBOT)
Mar00 000308 217.00 221.00 217.00 219.25 +1.25 9,536 7,514 -1,871
May00 000308 224.50 228.00 224.25 226.25 +1.00 41,148 197,373 +849
Jul00 000308 233.00 236.50 232.75 234.50 +1.00 11,628 116,307 +1,408
Sep00 000308 240.50 243.75 240.25 241.50 +0.75 1,746 37,131 +780
Nov00 000308 245.75 248.75 245.75 247.50 +1.50 5 822 +2
Dec00 000308 248.75 252.25 248.50 250.25 +1.00 6,823 78,756 +652
Total Volume and Open Interest 71,417 451,888 +2,105
Wheat(CBOT)
Mar00 000308 249.00 252.00 248.00 252.00 +2.00 3,562 3,002 -559
May00 000308 258.50 262.50 258.50 261.75 +2.00 13,015 68,056 +50
Jul00 000308 271.00 273.50 270.00 273.00 +1.50 5,708 35,599 -23
Sep00 000308 280.00 283.50 280.00 283.50 +1.75 466 7,097 +115
Dec00 000308 294.50 298.50 294.50 298.50 +2.50 698 11,708 +364
Total Volume and Open Interest 23,518 125,776 -22
Wheat(KCBT)
Mar00 000308 276.50 280.00 276.50 279.50 +1.75 218 333 -219
May00 000308 287.00 291.00 286.75 290.25 +2.50 1,961 29,763 -202
Jul00 000308 297.50 301.50 297.50 301.00 +2.50 1,288 25,024 +37
Sep00 000308 306.00 309.75 306.00 309.25 +2.75 27 2,841 +6
Dec00 000308 321.00 322.50 320.50 322.00 +2.25 102 5,155 -3
Total Volume and Open Interest 3,602 63,459 -379
Wheat(MGE)
Mar00 000308 310.00 310.00 310.00 310.00 -2.50 34 47 +4
May00 000308 320.50 321.75 320.00 321.50 +0.25 2,346 12,032 +230
Jul00 000308 329.75 331.00 329.50 330.75 unch 312 6,550 -17
Sep00 000308 339.50 339.75 338.50 339.50 -0.50 241 2,729 +113
Dec00 000308 350.00 350.25 349.25 350.25 -0.25 55 1,188 +53
Total Volume and Open Interest 2,988 22,678 +383
Oats(CBOT)
Mar00 000308 111.50 113.00 111.50 112.50 +1.00 23 71 -9
May00 000308 116.25 118.50 116.25 117.75 +0.75 368 6,593 -74
Jul00 000308 114.75 116.75 114.75 115.75 +0.50 164 6,878 +70
Sep00 000308 118.50 118.50 118.50 118.50 +0.50 63 1,312 -9
Total Volume and Open Interest 698 17,770 -16
Rough Rice(CBOT)
Mar00 000308 5.47 5.47 5.43 5.46 +0.01 17 287 -6
May00 000308 5.66 5.72 5.62 5.70 unch 371 3,981 +24
Jul00 000308 5.87 5.94 5.85 5.92 -0.01 50 1,342 +18
Sep00 000308 6.69 6.73 6.69 6.72 -0.02 71 284 +15
Total Volume and Open Interest 541 6,510 +61
Live Cattle(CME)
Apr00 000308 72.600 73.300 72.275 72.325 -0.125 7,678 50,575 -1,176
Jun00 000308 69.600 69.750 69.125 69.225 -0.275 3,891 32,221 +208
Aug00 000308 70.050 70.450 69.750 69.800 -0.200 814 17,406 +139
Oct00 000308 72.750 73.100 72.500 72.550 -0.150 610 9,902 +129
Dec00 000308 73.900 74.150 73.650 73.700 -0.100 104 4,389 +52
Feb01 000308 74.600 75.100 74.600 74.800 +0.200 41 2,736 +8
Total Volume and Open Interest 13,297 117,828 -491
Feeder Cattle(CME)
Mar00 000308 84.050 84.350 83.800 83.825 -0.125 322 5,681 -154
Apr00 000308 84.650 84.975 84.250 84.275 -0.275 490 5,319 -121
May00 000308 85.050 85.175 84.600 84.750 -0.225 730 7,118 +95
Aug00 000308 86.800 87.000 86.400 86.475 -0.300 361 5,398 -32
Sep00 000308 86.950 87.100 86.750 86.900 unch 23 1,471 +1,471
Oct00 000308 87.300 87.300 86.800 86.825 -0.175 58 1,295 +37
Nov00 000308 87.850 88.125 87.800 87.900 -0.075 16 1,003 +1,003
Total Volume and Open Interest 2,011 27,569 -179
Lean Hogs(CME)
Apr00 000308 59.600 60.600 59.400 59.450 -0.150 4,822 20,990 -787
Jun00 000308 69.100 69.925 68.850 68.925 -0.425 3,492 16,510 -268
Jul00 000308 66.650 67.600 66.600 67.075 +0.275 566 5,256 +39
Aug00 000308 64.200 65.000 64.200 64.525 unch 213 5,190 -59
Oct00 000308 57.975 58.175 57.500 58.050 -0.125 157 2,451 +96
Dec00 000308 55.800 56.150 55.450 55.800 -0.200 110 1,172 +86
Feb01 000308 56.600 56.750 56.550 56.550 -0.250 8 214 +1
Apr01 000308 56.000 56.200 55.900 56.000 -0.250 1 47 +1
Total Volume and Open Interest 9,369 51,838 -891
Pork Bellies(CME)
Mar00 000308 92.750 95.600 92.750 93.750 -0.425 316 1,106 -165
May00 000308 91.000 94.150 91.000 92.200 -0.250 1,075 4,064 -15
Jul00 000308 88.000 91.050 88.000 89.150 -0.425 164 753 +45
Aug00 000308 86.100 88.050 86.000 86.125 -0.450 29 244 +23
Total Volume and Open Interest 1,584 6,167 -112
Cocoa(NYBOT)
Mar00 000308 820 829 802 829 +10 10 37 +1
May00 000308 852 865 841 862 +3 7,465 38,490 -1,358
Jul00 000308 874 890 864 885 +4 1,582 19,484 +244
Sep00 000308 899 915 892 911 +4 2,257 16,499 +367
Dec00 000308 934 948 929 948 +4 782 9,524 -17
Mar01 000308 969 983 968 983 +4 71 7,932 -6
May01 000308 1008 1011 1003 1011 +4 20 4,313 +0
Total Volume and Open Interest 12,189 105,483 -769
Coffee "C"(NYBOT)
Mar00 000308 108.75 108.75 107.00 107.40 -1.00 171 1,482 -38
May00 000308 108.50 108.70 106.50 108.00 -0.75 6,760 29,906 -367
Jul00 000308 110.25 110.60 109.35 110.50 -0.75 1,077 7,838 +13
Sep00 000308 113.00 113.30 112.30 113.30 -0.75 460 5,720 +9
Dec00 000308 115.90 116.50 115.90 116.50 -0.65 128 2,914 +7
Mar01 000308 119.00 119.70 119.00 119.70 -0.45 16 941 +16
Total Volume and Open Interest 8,612 48,844 -360
Orange Juice(NYBOT)
Mar00 000308 84.75 88.00 84.70 87.00 +2.30 13 137 -9
May00 000308 81.75 82.60 81.60 82.45 +0.65 1,103 11,938 -57
Jul00 000308 81.55 82.30 81.35 82.15 +0.50 313 3,272 +45
Sep00 000308 81.90 82.10 81.30 82.00 +0.35 443 1,905 -97
Nov00 000308 82.00 82.20 82.00 82.10 +0.45 133 882 +76
Total Volume and Open Interest 2,242 19,329 +174
Sugar #11(NYBOT)
May00 000308 5.13 5.29 5.07 5.12 +0.05 9,369 106,181 -822
Jul00 000308 5.28 5.33 5.19 5.22 +0.05 4,185 44,712 -1,029
Oct00 000308 5.70 5.71 5.60 5.63 +0.01 1,312 23,996 +101
Mar01 000308 6.11 6.11 6.01 6.03 -0.02 527 13,361 +87
May01 000308 6.20 6.20 6.14 6.14 -0.03 142 1,708 -48
Total Volume and Open Interest 15,838 192,780 -1,550
London Cocoa(LCE)
Mar00 000308 596 596 586 586 -8 13 642 -31
May00 000308 646 648 632 639 -6 3,178 37,429 -789
Jul00 000308 633 633 618 624 -5 1,988 35,209 +45
Sep00 000308 649 650 634 641 -5 589 28,278 -30
Dec00 000308 670 673 659 665 -5 966 23,055 -18
Mar01 000308 687 687 687 687 -5 44 15,343 -58
May01 000308 695 702 695 702 -5 45 9,043 +1
Total Volume and Open Interest 6,823 156,527 -880
London Coffee(LCE)
Mar00 000308 995.00 1000.00 988.00 988.00 -1.00 447 675 -327
May00 000308 1024.00 1030.00 1012.00 1012.00 -2.00 4,532 34,438 -61
Jul00 000308 1030.00 1033.00 1013.00 1013.00 -3.00 1,618 13,831 +101
Sep00 000308 1037.00 1037.00 1020.00 1021.00 -4.00 639 4,652 +490
Nov00 000308 1050.00 1055.00 1035.00 1035.00 -7.00 89 2,460 +2
Jan01 000308 1076.00 1076.00 1053.00 1053.00 -8.00 10 790 +0
Total Volume and Open Interest 7,357 57,118 +227
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000308 168.70 171.80 168.70 170.30 +1.70 1,170 21,635 +291
Aug00 000308 172.80 174.60 172.70 173.40 +1.00 87 13,625 +31
Oct00 000308 178.50 178.50 176.80 176.80 -0.10 155 4,680 +28
Dec00 000308 182.00 182.00 180.70 180.70 +0.40 36 116 +23
Total Volume and Open Interest 1,610 40,365 +485
Cotton(NYBOT)
Mar00 000308 59.60 60.90 59.60 60.50 +0.85 37 54 -12
May00 000308 62.10 62.90 61.80 62.79 +1.15 5,922 39,946 +257
Jul00 000308 63.30 63.95 63.00 63.92 +1.08 1,495 16,167 -9
Oct00 000308 62.85 63.00 62.60 62.75 +0.30 19 767 -3
Dec00 000308 62.80 62.90 62.70 62.87 +0.37 568 11,122 -5
Mar01 000308 63.85 63.85 63.82 63.82 +0.44 10 474 +5
Total Volume and Open Interest 8,051 68,997 +233
Lumber(CME)
Mar00 000308 330.7 331.0 326.5 328.5 -2.8 238 745 -131
May00 000308 336.6 340.1 335.6 336.7 -1.1 314 1,375 -17
Jul00 000308 339.1 341.2 337.6 339.9 -0.2 53 437 +23
Sep00 000308 335.1 336.8 333.8 336.0 -0.8 8 108 +0
Total Volume and Open Interest 613 2,692 -125
Crude Oil(NYM)
Apr00 000308 32.90 33.59 30.80 31.26 -2.87 77,859 111,156 -1,341
May00 000308 31.20 31.86 28.90 29.47 -2.92 52,160 78,706 +4,733
Jun00 000308 29.50 30.20 27.75 28.09 -2.57 22,001 64,292 +1,675
Jul00 000308 28.50 29.05 26.50 27.07 -2.39 5,971 41,551 +892
Aug00 000308 27.55 28.10 26.27 26.27 -2.29 750 24,285 +544
Sep00 000308 26.80 27.30 25.57 25.57 -2.19 2,634 18,922 -95
Oct00 000308 26.60 26.70 24.94 24.94 -2.15 559 17,505 +76
Nov00 000308 26.05 26.10 24.43 24.43 -2.12 758 13,659 +480
Dec00 000308 25.10 25.60 23.96 23.96 -2.08 4,856 39,906 -1,123
Jan01 000308 23.55 23.55 23.55 23.55 -2.02 893 16,268 +266
Total Volume and Open Interest 173,231 518,623 +6,595
Heating Oil(NYM)
Apr00 000308 80.00 81.00 74.75 75.31 -7.07 16,189 31,436 -1,350
May00 000308 77.00 77.30 71.00 71.96 -6.63 28,509 116,206 +830
Jun00 000308 73.50 74.50 71.39 71.39 -4.00 28,509 116,206 +830
Jul00 000308 72.00 72.45 69.49 69.49 -4.00 776 12,486 +32
Aug00 000308 71.00 71.40 68.54 68.54 -4.00 661 6,585 +213
Sep00 000308 70.70 70.70 68.19 68.19 -4.00 182 5,514 -29
Oct00 000308 71.15 71.15 68.14 68.14 -4.00 14 2,707 +13
Nov00 000308 71.00 71.10 68.09 68.09 -4.00 62 2,185 +47
Dec00 000308 71.50 71.50 68.09 68.09 -4.00 743 14,385 +523
Jan01 000308 71.25 71.25 67.79 67.79 -4.00 31 3,393 +1
Total Volume and Open Interest 28,509 116,206 +830
Unleaded Gas(NYM)
Apr00 000308 99.00 100.35 94.60 95.18 -6.73 23,008 34,956 +1,288
May00 000308 94.50 95.70 89.80 90.60 -6.41 12,892 23,091 +2,317
Jun00 000308 90.00 91.00 88.10 88.10 -4.00 6,855 16,835 +353
Jul00 000308 87.50 87.50 84.00 84.00 -4.00 2,709 8,163 +203
Aug00 000308 83.50 84.00 80.35 80.35 -4.00 868 7,020 +485
Sep00 000308 79.25 80.50 77.10 77.10 -4.00 1,272 8,420 -616
Oct00 000308 75.60 75.60 72.85 72.85 -4.00 110 2,086 +107
Nov00 000308 73.50 73.50 70.65 70.65 -4.00 28 858 +20
Total Volume and Open Interest 47,754 102,481 +4,168
Natural Gas(NYM)
Apr00 000308 2.785 2.800 2.707 2.710 -0.089 36,586 54,125 -1,986
May00 000308 2.825 2.840 2.740 2.747 -0.090 13,299 28,443 +1,143
Jun00 000308 2.840 2.850 2.760 2.770 -0.082 5,722 20,872 +419
Jul00 000308 2.860 2.860 2.785 2.789 -0.078 2,666 16,769 +198
Aug00 000308 2.870 2.885 2.809 2.809 -0.071 2,105 14,129 +416
Sep00 000308 2.875 2.885 2.810 2.817 -0.068 3,029 17,887 -355
Oct00 000308 2.905 2.905 2.840 2.844 -0.066 3,165 17,188 +923
Nov00 000308 3.015 3.025 2.962 2.962 -0.063 1,841 11,786 -187
Total Volume and Open Interest 76,598 283,127 -1,349
Brent Crude Oil(IPE)
Apr00 000308 31.40 31.40 28.30 28.80 -3.10 30,293 57,664 -5,203
May00 000308 29.75 29.75 26.83 27.47 -2.79 38,701 70,694 +6,224
Jun00 000308 28.17 28.17 25.75 26.66 -2.14 19,514 29,637 +1,984
Jul00 000308 27.00 27.10 24.80 25.71 -1.96 2,469 17,128 -183
Aug00 000308 26.30 26.30 24.65 24.96 -1.90 569 9,089 -65
Sep00 000308 25.75 25.75 24.41 24.41 -1.90 794 11,589 +129
Oct00 000308 25.26 25.26 23.96 23.96 -1.87 933 11,700 +436
Nov00 000308 24.84 24.84 23.53 23.53 -1.87 69 7,100 +4
Total Volume and Open Interest 97,238 277,801 +5,084
Gas Oil(IPE)
Mar00 000308 254.00 254.75 242.50 248.75 -4.25 12,613 16,637 -3,669
Apr00 000308 245.00 245.75 236.00 237.75 -6.25 12,399 26,216 -1,197
May00 000308 237.75 237.75 228.75 230.25 -6.50 2,687 9,767 +965
Jun00 000308 227.50 227.50 221.50 223.75 -4.00 2,547 11,571 -160
Jul00 000308 221.25 221.25 217.50 219.25 -3.50 695 7,995 +27
Aug00 000308 217.25 217.25 216.00 216.75 -3.25 255 4,881 +250
Sep00 000308 216.75 216.75 213.50 214.75 -3.00 608 3,201 +608
Oct00 000308 213.75 213.75 211.75 213.00 -3.25 0 1,483 +0
Total Volume and Open Interest 34,438 101,525 -1,826
US Dollar Index(NYBOT)
Mar00 000308 106.00 106.63 105.80 105.94 -0.16 1,121 3,581 -941
Jun00 000308 105.73 106.28 105.39 105.62 -0.15 1,453 4,075 +860
Sep00 000308 105.62 105.62 105.30 105.30 -0.20 18 5 -1
Total Volume and Open Interest 2,592 7,661 -82
Australian Dollar(IMM)
Mar00 000308 60.70 61.01 60.60 60.96 +0.60 3,255 20,958 -1,420
Jun00 000308 60.74 61.08 60.70 61.02 +0.60 3,930 14,701 +2,221
Sep00 000308 61.08 61.08 61.08 61.08 +0.60 0 4 +0
Total Volume and Open Interest 7,185 35,724 +801
British Pound(IMM)
Mar00 000308 157.86 158.74 157.46 158.10 +0.32 5,784 38,506 -2,627
Jun00 000308 157.82 158.78 157.44 158.10 +0.32 11,128 23,302 +6,468
Sep00 000308 158.24 158.80 157.70 158.16 +0.32 0 19 +0
Total Volume and Open Interest 16,952 62,049 +3,880
Canadian Dollar(IMM)
Mar00 000308 68.60 68.74 68.41 68.64 -0.14 8,747 31,505 -5,078
Jun00 000308 68.72 68.87 68.57 68.80 -0.14 7,987 24,880 +4,062
Sep00 000308 68.85 68.96 68.78 68.96 -0.14 557 2,788 +531
Dec00 000308 69.00 69.20 68.95 69.12 -0.14 0 1,612 +0
Total Volume and Open Interest 17,291 61,387 -485
Japanese Yen(IMM)
Mar00 000308 93.42 93.75 93.36 93.51 -0.83 17,546 82,958 -5,907
Jun00 000308 94.90 95.33 94.85 95.04 -0.84 32,977 43,720 +10,790
Sep00 000308 96.50 96.76 96.50 96.55 -0.85 37 655 +24
Total Volume and Open Interest 50,571 127,634 +4,911
Swiss Franc(IMM)
Mar00 000308 59.47 59.99 59.35 59.85 +0.26 6,031 56,289 -1,670
Jun00 000308 60.05 60.59 59.93 60.44 +0.25 10,984 17,113 +2,751
Sep00 000308 60.72 61.05 60.57 60.97 +0.25 3 81 +1
Total Volume and Open Interest 17,018 73,487 +1,082
EuroFX(IMM)
Mar00 000308 95.45 96.28 95.30 96.16 +0.40 10,861 46,111 -4,921
Jun00 000308 96.08 96.98 95.88 96.79 +0.40 18,293 28,597 +7,315
Sep00 000308 96.74 97.38 96.65 97.38 +0.39 8 204 +7
Total Volume and Open Interest 29,162 74,944 +2,401
Mexican Peso(IMM)
Mar00 000308 10780.0 10805.0 10765.0 10780.0 +2.0 9,259 12,107 -832
Jun00 000308 10508.0 10520.0 10480.0 10498.0 +5.0 13,171 14,810 +3,864
Total Volume and Open Interest 22,862 30,268 +3,235
30-Year T-Bonds(CBOT)
Mar00 000308 95~15 95~15 94~29 94~29 -0~07 18,581 85,921 -8,349
Jun00 000308 94~25 95~00 94~17 94~18 -0~07 265,906 439,362 +495
Sep00 000308 94~12 94~19 94~08 94~09 -0~07 193 795 -22
Total Volume and Open Interest 284,680 526,685 -7,876
Municipal Bonds(CBOT)
Mar00 000308 93~04 93~09 93~02 93~06 +0~01 1,481 13,122 -737
Jun00 000308 92~12 92~20 92~10 92~16 +0~01 2,153 8,125 +545
Total Volume and Open Interest 3,634 21,247 -192
10-Year T-Notes(CBOT)
Mar00 000308 96~020 96~025 95~245 95~295 -0~005 27,417 61,590 -11,855
Jun00 000308 95~195 95~255 95~135 95~190 unch 179,695 525,230 +14,303
Total Volume and Open Interest 207,112 586,820 +2,448
5-Year T-Notes(CBOT)
Mar00 000308 97~175 97~245 97~170 97~205 +0~005 13,615 73,054 -10,165
Jun00 000308 97~030 97~115 97~020 97~065 +0~010 92,783 360,872 +7,224
Total Volume and Open Interest 106,398 433,926 -2,941
2 Year T-Notes(CBOT)
Mar00 000308 98~124 99~004 98~121 99~001 -0~002 3,004 9,649 -1,216
Jun00 000308 98~096 98~104 98~091 98~099 -0~002 5,873 34,585 +2,854
Total Volume and Open Interest 8,877 44,234 +1,638
3-Mth T-Bills(IMM)
Jun00 000308 94.12 94.13 94.12 94.13 +0.01 70 115 +35
Total Volume and Open Interest 1,033 2,280 +15
Eurodollars(IMM)
Mar00 000308 93.838 93.848 93.835 93.842 -0.003 49,932 491,331 -2,177
Jun00 000308 93.435 93.455 93.425 93.440 unch 89,972 503,912 +4,936
Sep00 000308 93.170 93.195 93.150 93.170 -0.005 153,335 425,614 -3,571
Dec00 000308 92.940 92.990 92.930 92.945 -0.015 89,687 337,508 -667
Mar01 000308 92.860 92.900 92.845 92.860 -0.010 63,180 288,379 -1,386
Jun01 000308 92.760 92.805 92.750 92.760 -0.015 39,653 196,427 +2,693
Sep01 000308 92.705 92.745 92.690 92.705 -0.015 25,724 156,960 +1,508
Dec01 000308 92.640 92.680 92.630 92.640 -0.010 20,574 122,003 +881
Mar02 000308 92.680 92.720 92.670 92.685 -0.010 7,535 109,900 +2,005
Jun02 000308 92.670 92.710 92.665 92.675 -0.010 3,632 84,944 +1,012
Sep02 000308 92.660 92.700 92.655 92.670 -0.005 2,883 75,998 +396
Dec02 000308 92.600 92.640 92.595 92.610 -0.005 2,948 68,678 +600
Total Volume and Open Interest 580,822 3,290,047 +11,768
3-Mth Euro-Yen(IMM)
Mar00 000308 99.88 99.89 99.88 99.88 -0.01 1,220 17,090 -1,230
Jun00 000308 99.82 99.82 99.81 99.81 -0.01 3,166 19,752 -1,692
Sep00 000308 99.72 99.72 99.71 99.71 unch 1,499 12,774 +388
Dec00 000308 99.57 99.57 99.54 99.56 unch 1,181 7,735 -327
Mar01 000308 99.44 99.44 99.43 99.43 -0.01 868 14,736 +469
Jun01 000308 99.31 99.31 99.30 99.30 -0.01 1 4,420 +50
Sep01 000308 99.15 99.15 99.14 99.14 -0.01 100 8,213 +172
Dec01 000308 98.99 98.99 98.99 98.99 -0.01 0 1,181 -47
Mar02 000308 98.85 98.85 98.85 98.85 unch 0 979 +0
Jun02 000308 98.64 98.64 98.64 98.64 unch 0 79 +0
Total Volume and Open Interest 8,035 87,019 -2,217
3-Mth Euro-Yen(SIMEX)
Jun00 000308 99.82 99.82 99.82 99.82 unch 5,265 91,134 -775
Sep00 000308 99.72 99.72 99.71 99.72 unch 3,090 76,532 -2,797
Dec00 000308 99.57 99.57 99.56 99.57 unch 3,210 58,167 +930
Mar01 000308 99.45 99.45 99.44 99.44 unch 1,088 58,156 -254
Jun01 000308 99.32 99.32 99.32 99.32 unch 2,910 57,551 -564
Sep01 000308 99.17 99.17 99.16 99.16 +0.01 1,393 45,045 -526
Dec01 000308 98.99 98.99 98.99 98.99 unch 623 9,186 +98
Mar02 000308 98.86 98.86 98.86 98.86 unch 8 3,213 +0
Total Volume and Open Interest 19,266 511,586 -5,367
German Euro-Bund(EUREX)
Mar00 000308 104.23 104.40 104.02 104.10 +0.01 435,434 276,597 -118,310
Jun00 000308 103.47 103.62 103.15 103.29 -0.02 426,004 372,433 +84,077
Sep00 000308 103.00 103.00 102.60 102.72 +0.01 3,605 2,235 +250
Total Volume and Open Interest 865,043 651,265 -33,983
German Euro-Bobl(EUREX)
Mar00 000308 103.53 103.60 103.49 103.58 +0.11 218,435 188,320 -59,292
Jun00 000308 102.79 102.91 102.75 102.85 +0.09 225,063 238,232 +43,158
Sep00 000308 102.45 102.45 102.45 102.45 +0.09 0 2,261 +875
Total Volume and Open Interest 443,498 428,813 -15,259
Long Gilt(LIFFE)
Mar00 000308 113~21 113~21 113~03 113~12 -0~03 3,537 12,467 -916
Jun00 000308 113~08 113~10 112~20 112~31 -0~03 23,474 57,822 +4,784
Total Volume and Open Interest 27,022 70,289 +3,868
3-Mth Short Sterling(LIFFE)
Mar00 000308 93.74 93.75 93.72 93.73 unch 8,647 162,783 -1,981
Jun00 000308 93.48 93.50 93.45 93.49 +0.02 18,376 188,848 -1,435
Sep00 000308 93.35 93.37 93.33 93.36 +0.02 20,264 166,514 +2,940
Total Volume and Open Interest 67,186 860,307 -1,276
3-Mth Euribor(LIFFE)
Mar00 000308 96.330 96.330 96.290 96.310 -0.010 36,026 310,142 -8,921
Jun00 000308 95.875 95.875 95.840 95.855 -0.010 46,540 278,584 -3,647
Sep00 000308 95.580 95.585 95.530 95.545 -0.025 44,297 261,359 +2,585
Total Volume and Open Interest 237,110 1,384,642 -10,210
3-Mth Aus T-Bills(SFE)
Mar00 000308 94.16 94.18 94.14 94.18 +0.05 9,576 0 +0
Jun00 000308 93.77 93.81 93.75 93.79 +0.07 19,082 0 +0
Sep00 000308 93.46 93.47 93.41 93.44 +0.05 8,408 0 +0
Dec00 000308 93.24 93.24 93.20 93.21 +0.04 1,745 0 +0
Mar01 000308 93.07 93.07 93.04 93.04 +0.03 1,646 0 +0
Jun01 000308 92.94 92.94 92.89 92.89 +0.04 711 0 +0
Sep01 000308 92.78 92.78 92.78 92.78 +0.04 415 0 +0
Dec01 000308 92.68 92.68 92.68 92.68 +0.03 35 0 +0
Mar02 000308 92.60 92.60 92.60 92.60 +0.04      
Jun02 000308 92.51 92.53 92.51 92.53 +0.07 20 0 +0
Total Volume and Open Interest 42,133 576,292 +1,745
10-Year Aus T-Bonds(SFE)
Mar00 000308 93.32 93.36 93.28 93.28 +0.03 1,924 0 +0
Jun00 000308 93.28 93.30 93.22 93.22 +0.03 156 0 +0
Total Volume and Open Interest 2,080 352,534 +3,852
3-Year Aus T-Bonds(SFE)
Mar00 000308 93.54 93.57 93.51 93.54 +0.07 4,700 698,319 +698,319
Jun00 000308 93.29 93.29 93.27 93.28 +0.07 1,057 17,867 +17,867
Total Volume and Open Interest 5,757 716,186 +24,970
Gold(CMX)
Apr00 000308 294.4 294.4 289.8 290.4 -3.3 29,350 69,403 +1,988
Jun00 000308 296.7 297.0 292.5 293.0 -3.2 2,183 24,225 -225
Aug00 000308 298.8 298.8 295.6 295.6 -3.2 42 12,594 +9
Oct00 000308 298.2 298.2 298.2 298.2 -3.2 0 3,805 +0
Dec00 000308 303.5 304.0 300.8 300.8 -3.2 34 20,021 -17
Feb01 000308 303.0 303.0 303.0 303.0 -3.2 303 6,331 +189
Total Volume and Open Interest 31,927 161,362 +1,958
Silver(CMX)
Mar00 000308 508.0 509.0 505.0 507.7 +0.8 266 1,590 +117
May00 000308 511.5 514.0 511.0 512.5 +0.5 6,767 53,100 +657
Jul00 000308 516.0 518.0 514.5 515.9 +0.5 172 7,720 -11
Sep00 000308 518.5 520.5 517.5 519.1 +0.6 34 2,138 -3
Dec00 000308 521.4 521.4 521.4 521.4 +0.6 104 5,970 +20
Total Volume and Open Interest 7,379 74,429 +784
Platinum(NYM)
Apr00 000308 470.0 473.5 468.0 468.2 -0.8 647 7,441 -29
Jul00 000308 468.0 468.0 461.0 461.7 -1.3 174 1,235 +117
Oct00 000308 452.7 452.7 452.7 452.7 -1.3 1 70 +70
Jan01 000308 445.7 445.7 445.7 445.7 -1.3 1 8 +8
Total Volume and Open Interest 823 8,755 +87
Palladium(NYME)
Mar00 000308 704.70 704.70 704.70 704.70 +39.20 4 22 -12
Jun00 000308 666.00 715.00 665.50 704.70 +39.20 152 2,262 +10
Sep00 000308 665.00 700.00 665.00 696.70 +40.70 1 42 +1
Total Volume and Open Interest 157 2,326 -1
Copper(CMX)
Mar00 000308 77.85 78.20 77.45 77.85 -0.55 567 1,377 -379
May00 000308 78.80 79.20 78.15 78.95 -0.50 6,918 37,815 +57
Jul00 000308 79.80 80.10 79.10 79.85 -0.50 81 6,855 +16
Sep00 000308 80.30 80.80 79.90 80.65 -0.50 254 4,723 +40
Dec00 000308 81.50 81.50 81.40 81.50 -0.50 1 3,898 -1
Total Volume and Open Interest 8,350 66,752 +160
DJIA Index(CBOT)
Mar00 000308 9860 9925 9719 9855 +100 26,908 18,753 +740
Jun00 000308 9970 10045 9840 9972 +98 1,436 1,505 +489
Sep00 000308 10010 10160 10010 10096 +98 36 518 -6
Dec00 000308 10145 10290 10145 10229 +98 64 1,163 +1
Total Volume and Open Interest 28,444 21,939 +1,224
S & P 500(CME)
Mar00 000308 1361.00 1375.50 1348.50 1366.20 +14.40 164,049 266,089 -19,769
Jun00 000308 1378.50 1394.00 1367.00 1384.10 +13.90 81,939 147,866 +43,011
Sep00 000308 1390.00 1412.70 1387.70 1403.40 +13.70 2,122 3,788 +519
Dec00 000308 1423.40 1432.70 1407.70 1423.40 +13.70 203 2,878 +24
Total Volume and Open Interest 248,320 420,908 +23,784
S & P 500 E-Mini(Globex)
Mar00 000308 1352.75 1376.00 1348.50 1366.25 +14.50 85,263 31,256 +1,707
Jun00 000308 1372.75 1393.75 1366.25 1384.00 +13.75 1,160 1,023 +644
Total Volume and Open Interest 86,423 32,279 +2,351
NASDAQ 100(CME)
Mar00 000308 4455.00 4465.00 4280.00 4457.50 +65.00 24,230 35,223 +166
Jun00 000308 4525.00 4535.00 4340.00 4521.50 +66.00 2,044 3,274 +949
Sep00 000308 4555.00 4585.50 4555.00 4585.50 +68.00 0 9 +0
Total Volume and Open Interest 26,274 38,506 +1,115
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000308 4387.5 4465.0 4272.0 4457.5 +65.0 28,103 11,531 -12
Jun00 000308 4464.0 4524.0 4347.5 4521.5 +66.0 330 337 +62
Total Volume and Open Interest 28,433 11,868 +50
NYSE Composite(NYBOT)
Mar00 000308 589.00 595.00 585.50 591.10 +4.80 971 1,568 -126
Jun00 000308 596.50 600.50 594.00 598.20 +4.50 77 2,113 +28
Sep00 000308 600.00 605.30 600.00 605.30 +4.20      
Total Volume and Open Interest 0 3,719 +0
S & P Midcap 400(CME)
Mar00 000308 480.00 482.40 466.50 475.65 -0.85 4,103 10,444 -1,023
Jun00 000308 487.00 487.00 475.00 482.35 -0.65 1,771 3,515 +1,327
Sep00 000308 485.15 485.15 484.30 485.15 -0.65      
Total Volume and Open Interest 5,874 13,959 +304
Russell 2000(CME)
Mar00 000308 599.00 602.50 579.00 595.95 +4.05 3,675 12,272 -798
Jun00 000308 603.00 606.00 589.00 604.20 +4.10 1,713 1,923 +1,115
Sep00 000308 611.10 611.10 611.10 611.10 +4.10      
Total Volume and Open Interest 5,388 14,195 +317
Value Line(KCBT)
Mar00 000308 980.00 981.00 967.00 981.00 +7.00 99 292 +14
Total Volume and Open Interest 99 295 +14
Nikkei 225(CME)
Mar00 000308 19820 19870 19750 19855 +135 3,925 15,050 -1,145
Jun00 000308 19850 19860 19730 19835 +135 2,126 5,986 +1,723
Total Volume and Open Interest 6,052 21,038 +579
Nikkei 225(SIMEX)
Mar00 000308 19700 19860 19700 19775 -175 36,641 73,722 -10,472
Jun00 000308 19680 19810 19655 19715 -175 18,860 58,892 +18,551
Sep00 000308 19695 19695 19695 19695 -175 0 8,978 +0
Total Volume and Open Interest 23,305 114,128 +219
CAC 40(MATIF)
Mar00 000308 6375.0 6458.5 6345.0 6416.0 +17.0 51,864 170,754 -1,863
Apr00 000308 6398.5 6459.5 6361.0 6415.5 -57.5 1,335 1,274 +751
May00 000308 6355.5 6355.5 6355.5 6355.5 -95.0      
Total Volume and Open Interest 54,391 223,031 -945
DAX Index(EUREX)
Mar00 000308 8003.0 8116.0 7955.0 7980.0 -83.0 73,632 239,423 +19,755
Jun00 000308 8067.0 8171.0 8015.0 8040.0 -84.0 26,491 134,907 +26,218
Sep00 000308 8121.0 8182.0 8110.0 8122.5 -84.5 42 1,356 +7
Total Volume and Open Interest 100,165 375,686 +45,980
FT-SE 100(LIFFE)
Mar00 000308 6395.00 6475.00 6377.00 6424.00 -38.00 53,890 167,595 -13,302
Jun00 000308 6488.00 6537.00 6449.50 6491.00 -40.00 13,700 62,682 +11,119
Sep00 000308 6539.50 6562.00 6539.50 6562.00 -38.50 40 1,190 +0
Total Volume and Open Interest 68,436 231,467 -2,183
SPI 200(SFE)
Mar00 000308 3209.0 3229.0 3205.0 3227.0 -18.0 9,133 0 +0
Jun00 000308 3228.0 3245.0 3223.0 3245.0 -17.0 2,689 0 +0
Sep00 000308 3264.0 3264.0 3264.0 3264.0 -18.0      
Total Volume and Open Interest 11,822 241,813 -3,039
GSCI(CME)
Mar00 000308 226.80 229.00 217.50 220.40 -10.90 5,549 28,125 -4,664
Apr00 000308 221.00 223.30 212.50 214.90 -10.50 4,955 9,584 +4,568
May00 000308 211.00 211.00 211.00 211.00 -9.50 0 5 +0
Total Volume and Open Interest 10,504 37,729 -96
Bridge CRB Index(NYBOT)
Apr00 000308 211.80 213.30 211.80 212.25 -0.85 269 1,722 -7
Jun00 000308 213.10 213.90 213.10 213.75 -0.85 5 1,122 +2
Aug00 000308 214.75 214.75 214.75 214.75 -0.85 36 550 +1
Total Volume and Open Interest 310 3,395 -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

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