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 Fri March 10, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000310 510.00 510.50 498.75 500.00 -7.00 3,167 2,363 -678
May00 000310 519.50 519.50 508.00 509.75 -6.75 28,428 79,139 +1,163
Jul00 000310 529.00 529.00 517.00 518.75 -6.75 6,196 43,324 -285
Aug00 000310 530.50 531.00 519.00 520.25 -6.75 713 6,543 +129
Sep00 000310 531.50 531.50 521.00 521.00 -7.25 214 4,417 +78
Nov00 000310 535.50 536.00 525.50 526.75 -7.25 3,748 26,380 +465
Jan01 000310 542.50 542.50 534.00 534.50 -7.00 29 1,963 +13
Total Volume and Open Interest 42,522 165,382 +907
Soybean Meal(CBOT)
Mar00 000310 167.20 167.20 165.00 165.80 -1.50 3,804 3,727 -1,098
May00 000310 168.00 168.60 165.20 166.30 -1.90 11,760 51,324 +512
Jul00 000310 169.50 169.50 166.50 167.40 -2.10 2,917 33,200 +690
Aug00 000310 169.50 169.50 166.80 167.50 -2.00 489 7,075 +44
Sep00 000310 168.50 168.80 167.00 167.70 -2.00 130 4,862 -102
Oct00 000310 168.70 168.70 166.80 167.10 -1.90 614 4,041 +101
Dec00 000310 170.80 170.80 167.60 168.90 -2.30 1,982 9,950 +583
Jan01 000310 170.70 171.00 169.00 169.50 -3.20 0 419 +0
Total Volume and Open Interest 21,696 115,136 +730
Soybean Oil(CBOT)
Mar00 000310 16.00 16.00 15.79 15.87 -0.08 355 868 -816
May00 000310 16.20 16.32 16.08 16.20 -0.03 9,803 52,481 -2
Jul00 000310 16.56 16.63 16.44 16.54 -0.03 3,152 33,159 +929
Aug00 000310 16.76 16.79 16.62 16.69 -0.03 37 7,571 -7
Sep00 000310 16.86 16.94 16.79 16.84 -0.02 147 6,595 +119
Oct00 000310 17.02 17.10 16.95 16.99 -0.04 247 5,970 +56
Dec00 000310 17.40 17.46 17.29 17.35 -0.06 1,346 16,408 +429
Jan01 000310 17.80 17.80 17.63 17.73 -0.05 192 5,822 +9
Total Volume and Open Interest 15,348 134,313 +774
Canola(WCE)
Mar00 000310 253.8 253.8 253.8 253.8 -1.0      
May00 000310 255.5 255.7 252.8 252.9 -3.4 3,706 34,615 -198
Jul00 000310 260.5 261.0 258.5 258.7 -3.1 2,963 18,720 +1,119
Aug00 000310 263.8 263.9 261.5 261.5 -3.0 185 1,794 +100
Sep00 000310 264.3 264.3 264.3 264.3 -2.5 0 522 +0
Total Volume and Open Interest 6,974 62,766 +1,014
Corn(CBOT)
Mar00 000310 221.00 221.00 218.50 219.75 -0.75 7,331 4,363 -1,384
May00 000310 227.50 228.00 225.50 226.75 -0.50 34,786 197,909 -298
Jul00 000310 236.00 236.25 234.00 235.00 -0.75 11,740 117,638 +969
Sep00 000310 243.25 243.75 241.75 242.75 -0.50 1,487 37,878 +269
Nov00 000310 249.00 249.00 248.00 248.50 -0.50 17 835 +13
Dec00 000310 252.50 253.25 250.75 252.00 -0.25 8,471 79,907 +741
Total Volume and Open Interest 65,746 453,261 +902
Wheat(CBOT)
Mar00 000310 254.00 254.25 249.50 250.00 -4.25 85 628 -1,729
May00 000310 263.25 265.00 259.50 260.00 -3.25 13,713 67,678 -514
Jul00 000310 274.50 276.75 271.00 271.50 -3.25 8,127 36,287 +418
Sep00 000310 286.00 286.75 281.50 282.25 -3.00 179 7,282 +79
Dec00 000310 300.50 301.50 296.00 296.50 -3.75 1,154 12,158 +362
Total Volume and Open Interest 23,464 124,619 -1,230
Wheat(KCBT)
Mar00 000310 284.50 284.50 279.50 283.00 -1.00 84 236 +25
May00 000310 292.75 293.50 287.50 289.00 -4.00 4,037 29,653 -247
Jul00 000310 303.50 304.00 298.50 299.25 -3.75 1,576 25,002 -13
Sep00 000310 310.00 310.00 308.00 308.00 -3.75 51 2,810 -22
Dec00 000310 325.00 325.00 320.25 322.00 -3.00 212 5,146 -15
Total Volume and Open Interest 6,100 63,222 -246
Wheat(MGE)
Mar00 000310 314.00 315.00 312.00 312.00 -2.00 2 14 -2
May00 000310 323.00 324.25 320.25 320.50 -2.50 2,227 12,307 +203
Jul00 000310 333.00 333.50 330.00 330.50 -2.00 273 6,634 +21
Sep00 000310 341.25 342.25 339.00 339.00 -3.50 65 2,583 -102
Dec00 000310 351.50 352.50 350.00 350.00 -2.25 83 1,206 +21
Total Volume and Open Interest 2,650 22,876 +141
Oats(CBOT)
Mar00 000310 112.00 112.00 111.75 111.75 -0.75 7 35 -30
May00 000310 117.50 117.75 116.00 116.50 -1.00 847 6,326 -196
Jul00 000310 116.00 116.00 114.50 115.00 -0.50 335 7,034 +139
Sep00 000310 118.50 118.50 118.00 118.00 -0.50 6 1,322 +1
Total Volume and Open Interest 1,239 17,671 -78
Rough Rice(CBOT)
Mar00 000310 5.48 5.62 5.40 5.60 +0.15 7 274 +7
May00 000310 5.72 5.88 5.64 5.82 +0.13 103 4,040 +30
Jul00 000310 5.94 6.14 5.89 6.06 +0.12 40 1,380 +19
Sep00 000310 6.63 6.75 6.63 6.66 -0.03 3 299 +3
Total Volume and Open Interest 256 6,562 +0
Live Cattle(CME)
Apr00 000310 72.725 72.825 72.450 72.600 +0.050 7,320 47,430 -905
Jun00 000310 69.450 69.550 69.200 69.375 +0.050 3,944 35,155 +1,209
Aug00 000310 69.825 69.950 69.600 69.825 unch 1,719 20,173 +811
Oct00 000310 72.650 72.650 72.425 72.475 -0.100 610 10,450 +127
Dec00 000310 73.700 73.725 73.550 73.575 -0.100 46 4,496 +29
Feb01 000310 74.900 74.950 74.750 74.900 +0.050 82 2,816 +34
Total Volume and Open Interest 13,929 121,839 +1,495
Feeder Cattle(CME)
Mar00 000310 84.150 84.350 84.100 84.200 +0.100 774 5,270 -322
Apr00 000310 84.400 84.650 84.300 84.350 +0.025 347 5,269 -19
May00 000310 84.750 84.950 84.700 84.775 +0.075 1,407 7,335 +236
Aug00 000310 86.575 86.725 86.500 86.575 unch 309 5,429 +10
Sep00 000310 86.850 86.850 86.750 86.800 +0.100 52 1,495 +15
Oct00 000310 87.100 87.100 86.900 86.900 +0.100 25 1,329 +1
Nov00 000310 87.975 88.000 87.975 87.975 +0.025 43 1,038 +16
Total Volume and Open Interest 2,984 27,497 -47
Lean Hogs(CME)
Apr00 000310 60.900 62.200 60.425 62.050 +1.300 6,684 19,242 -1,233
Jun00 000310 70.000 71.250 69.800 71.150 +1.200 5,706 18,341 +1,222
Jul00 000310 67.400 68.900 67.350 68.775 +1.350 556 5,511 +14
Aug00 000310 64.750 65.750 64.550 65.475 +0.575 380 5,286 +81
Oct00 000310 57.800 58.225 57.700 58.200 +0.300 124 2,540 +18
Dec00 000310 55.800 56.050 55.700 56.000 +0.325 73 1,323 +54
Feb01 000310 56.600 56.700 56.600 56.600 +0.100 7 218 +4
Apr01 000310 56.100 56.200 56.100 56.200 +0.250 9 53 +5
Total Volume and Open Interest 13,541 52,523 +165
Pork Bellies(CME)
Mar00 000310 95.000 95.500 94.400 95.350 +0.600 283 820 -174
May00 000310 93.000 93.650 92.500 93.375 +0.575 1,200 4,329 +103
Jul00 000310 90.325 90.700 89.700 90.600 +0.675 143 802 +17
Aug00 000310 87.400 87.700 86.000 86.000 -0.425 69 271 +9
Total Volume and Open Interest 1,695 6,222 -45
Cocoa(NYBOT)
Mar00 000310 835 845 808 840 +21 22 28 -4
May00 000310 855 861 845 849 -3 9,096 36,328 -1,305
Jul00 000310 878 885 870 874 -4 3,161 19,737 +135
Sep00 000310 903 911 897 900 -3 765 16,746 +137
Dec00 000310 944 944 936 938 -2 1,080 9,563 +41
Mar01 000310 973 973 973 973 -2 32 7,943 +0
May01 000310 998 998 998 998 -5 10 4,324 +10
Total Volume and Open Interest 14,201 103,892 -967
Coffee "C"(NYBOT)
Mar00 000310 106.00 106.70 105.80 106.10 -1.10 93 1,330 -63
May00 000310 108.00 108.25 105.00 106.45 -1.25 5,929 30,587 +249
Jul00 000310 110.25 110.60 108.00 109.20 -1.10 1,061 8,365 +167
Sep00 000310 113.00 113.10 111.50 112.00 -1.10 380 5,774 +54
Dec00 000310 116.50 116.50 114.70 115.20 -1.00 56 2,929 +7
Mar01 000310 118.40 118.40 118.40 118.40 -0.90 37 1,038 +14
Total Volume and Open Interest 7,564 50,096 +433
Orange Juice(NYBOT)
Mar00 000310 85.25 92.25 85.25 92.25 +4.25 20 117 -19
May00 000310 81.25 82.90 80.60 82.70 -0.55 604 12,093 +94
Jul00 000310 80.90 82.10 80.40 82.10 -0.60 26 3,299 -7
Sep00 000310 81.00 82.10 80.50 82.10 -0.25 138 1,873 -17
Nov00 000310 80.80 82.10 80.75 82.10 -0.25 35 892 -8
Total Volume and Open Interest 823 19,470 +43
Sugar #11(NYBOT)
May00 000310 5.23 5.26 5.15 5.22 +0.06 5,090 103,833 +408
Jul00 000310 5.30 5.32 5.25 5.31 +0.08 3,315 45,650 +760
Oct00 000310 5.70 5.71 5.66 5.70 +0.05 1,403 25,002 +402
Mar01 000310 6.11 6.11 6.06 6.09 +0.02 1,384 13,677 +100
May01 000310 6.20 6.20 6.20 6.20 +0.02 195 1,864 +130
Total Volume and Open Interest 12,112 193,540 +2,262
London Cocoa(LCE)
Mar00 000310 585 585 580 580 -11 38 54 -584
May00 000310 635 637 628 628 -12 4,463 34,694 -1,474
Jul00 000310 630 630 622 623 -11 3,773 34,739 -137
Sep00 000310 646 647 639 640 -11 538 28,301 +28
Dec00 000310 669 670 664 664 -11 1,126 22,986 +173
Mar01 000310 691 691 686 686 -11 75 15,321 -22
May01 000310 705 705 701 701 -11 33 9,050 -18
Total Volume and Open Interest 10,046 152,673 -2,034
London Coffee(LCE)
Mar00 000310 980.00 990.00 971.00 972.00 -18.00 237 502 -24
May00 000310 1013.00 1018.00 1000.00 1000.00 -13.00 3,536 34,661 +29
Jul00 000310 1011.00 1015.00 994.00 995.00 -15.00 1,822 14,547 +490
Sep00 000310 1012.00 1023.00 1000.00 1000.00 -15.00 717 4,857 +222
Nov00 000310 1025.00 1040.00 1015.00 1015.00 -12.00 132 2,664 +98
Jan01 000310 1040.00 1055.00 1032.00 1032.00 -12.00 3 800 +3
Total Volume and Open Interest 6,450 58,309 +821
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000310 172.00 174.00 172.00 173.30 +1.50 1,691 22,526 +492
Aug00 000310 175.40 176.90 175.40 176.10 +1.30 675 13,293 -314
Oct00 000310 178.90 179.60 178.90 179.60 +1.00 42 4,845 +25
Dec00 000310 181.40 181.40 181.40 181.40 +0.40 0 118 +0
Total Volume and Open Interest 2,582 41,392 +353
Cotton(NYBOT)
May00 000310 62.91 63.75 62.60 63.60 +0.59 6,531 40,300 +242
Jul00 000310 63.90 64.85 63.85 64.80 +0.69 2,656 16,941 +457
Oct00 000310 62.70 63.15 62.70 63.15 +0.20 11 768 -1
Dec00 000310 62.65 62.90 62.60 62.73 +0.03 1,100 11,214 +76
Mar01 000310 63.65 63.70 63.60 63.65 unch 98 597 +60
May01 000310 64.20 64.20 64.10 64.10 unch 35 239 +5
Total Volume and Open Interest 10,438 70,301 +812
Lumber(CME)
Mar00 000310 327.0 328.9 323.2 328.5 +2.3 360 546 -102
May00 000310 339.9 341.8 338.3 339.6 -0.3 790 1,586 +182
Jul00 000310 342.8 343.8 341.4 343.0 -0.6 100 463 +25
Sep00 000310 337.9 339.4 336.8 338.8 +1.3 16 109 +1
Total Volume and Open Interest 1,269 2,732 +106
Crude Oil(NYM)
Apr00 000310 31.40 31.99 31.25 31.76 +0.07 77,086 102,721 -6,000
May00 000310 29.70 30.07 29.50 29.84 -0.12 61,104 95,079 +2,128
Jun00 000310 28.45 28.60 28.10 28.39 -0.26 31,111 60,471 -2,777
Jul00 000310 27.40 27.63 27.17 27.38 -0.30 5,725 42,756 +508
Aug00 000310 26.88 26.88 26.50 26.59 -0.32 3,761 23,870 -729
Sep00 000310 25.90 26.02 25.82 25.89 -0.34 2,530 18,466 -607
Oct00 000310 25.50 25.50 25.25 25.25 -0.36 312 17,619 -53
Nov00 000310 24.85 24.85 24.74 24.74 -0.36 165 13,597 +126
Dec00 000310 24.40 24.53 24.20 24.27 -0.36 4,142 38,454 -595
Jan01 000310 24.10 24.10 23.86 23.86 -0.36 1,050 16,682 +593
Total Volume and Open Interest 188,731 523,654 -6,405
Heating Oil(NYM)
Apr00 000310 76.00 76.40 74.50 74.54 -1.92 19,930 27,315 +5
May00 000310 72.30 72.50 71.20 71.36 -1.49 36,559 112,973 -326
Jun00 000310 70.20 70.20 69.00 69.01 -1.59 36,559 112,973 -326
Jul00 000310 68.20 68.50 67.46 67.46 -1.59 1,342 12,941 -409
Aug00 000310 67.85 67.90 66.86 66.86 -1.59 851 6,297 -314
Sep00 000310 67.60 67.80 66.81 66.81 -1.54 34 5,549 +8
Oct00 000310 67.90 67.90 66.86 66.86 -1.54 185 2,763 +2,763
Nov00 000310 67.95 68.10 66.96 66.96 -1.49 188 2,484 +102
Dec00 000310 68.20 68.20 67.01 67.01 -1.49 1,229 15,225 -314
Jan01 000310 68.10 68.10 66.81 66.81 -1.49 146 3,584 +90
Total Volume and Open Interest 36,559 112,973 -326
Unleaded Gas(NYM)
Apr00 000310 98.00 100.00 97.75 99.42 +0.62 18,463 32,224 -2,998
May00 000310 92.50 93.40 92.20 92.66 -0.88 9,891 23,936 +408
Jun00 000310 87.70 88.00 87.00 87.03 -1.86 5,468 19,386 +960
Jul00 000310 83.60 84.00 82.78 82.78 -2.01 1,651 8,805 -75
Aug00 000310 80.40 80.50 79.13 79.13 -2.01 798 6,463 +295
Sep00 000310 76.70 76.80 75.88 75.88 -2.01 644 8,458 +51
Oct00 000310 71.73 71.73 71.73 71.73 -2.01 119 2,111 +24
Nov00 000310 70.50 70.70 69.43 69.43 -2.01 26 892 +23
Total Volume and Open Interest 37,072 103,357 -1,300
Natural Gas(NYM)
Apr00 000310 2.810 2.835 2.765 2.774 -0.012 36,896 51,992 -30
May00 000310 2.845 2.855 2.800 2.804 -0.012 12,462 31,286 +1,657
Jun00 000310 2.855 2.865 2.810 2.820 -0.013 5,811 21,198 +397
Jul00 000310 2.870 2.880 2.836 2.836 -0.010 2,625 17,414 +524
Aug00 000310 2.870 2.890 2.852 2.852 -0.007 31 14,695 +123
Sep00 000310 2.880 2.890 2.854 2.854 -0.007 2,255 17,849 -6
Oct00 000310 2.900 2.905 2.877 2.877 -0.008 2,382 17,089 +103
Nov00 000310 3.010 3.025 2.994 2.994 -0.007 2,955 12,201 +259
Total Volume and Open Interest 74,085 288,114 +4,776
Brent Crude Oil(IPE)
Apr00 000310 29.05 29.40 28.63 28.94 -0.35 32,883 51,121 -3,023
May00 000310 27.55 27.81 27.20 27.41 -0.34 34,532 71,402 -4,802
Jun00 000310 26.43 26.61 26.00 26.25 -0.49 15,171 31,823 -131
Jul00 000310 25.35 25.60 25.30 25.39 -0.48 3,050 15,964 -400
Aug00 000310 25.65 25.65 24.58 24.69 -0.49 762 9,941 +485
Sep00 000310 24.33 24.33 24.16 24.16 -0.49 92 11,636 -3
Oct00 000310 23.70 23.70 23.70 23.70 -0.51 157 12,821 -98
Nov00 000310 23.43 23.43 23.29 23.29 -0.51 47 7,122 +22
Total Volume and Open Interest 89,044 276,383 -7,537
Gas Oil(IPE)
Mar00 000310 236.00 236.00 230.50 234.00 unch 15,202 6,689 -8,108
Apr00 000310 226.25 226.50 223.25 224.25 +1.00 18,847 30,792 +3,063
May00 000310 220.00 220.00 217.25 218.75 +1.75 4,150 11,071 +456
Jun00 000310 213.75 214.00 212.00 213.00 +2.50 1,799 11,923 +176
Jul00 000310 208.75 209.50 208.50 209.00 +2.75 207 7,799 -26
Aug00 000310 206.00 206.75 206.00 206.75 +2.75 146 5,021 +100
Sep00 000310 204.75 205.25 204.75 205.25 +2.75 0 3,751 +0
Oct00 000310 204.00 204.00 204.00 204.00 +2.75 0 1,773 +0
Total Volume and Open Interest 41,839 99,045 -4,045
US Dollar Index(NYBOT)
Mar00 000310 105.87 105.93 105.52 105.75 +0.34 1,003 2,481 -733
Jun00 000310 105.15 105.60 105.05 105.40 +0.32 1,480 5,679 +781
Sep00 000310 105.05 105.05 105.05 105.05 +0.30 6 6 -1
Total Volume and Open Interest 2,489 8,166 +47
Australian Dollar(IMM)
Mar00 000310 61.30 61.50 61.30 61.48 -0.04 3,597 13,950 -4,028
Jun00 000310 61.40 61.58 61.36 61.54 -0.04 5,552 20,328 +3,148
Sep00 000310 61.60 61.60 61.60 61.60 -0.04 0 4 +0
Total Volume and Open Interest 9,149 34,343 -880
British Pound(IMM)
Mar00 000310 157.66 158.00 157.60 157.68 -0.44 4,027 33,056 -2,417
Jun00 000310 157.62 158.08 157.58 157.70 -0.44 9,199 30,637 +2,878
Sep00 000310 157.76 157.76 157.76 157.76 -0.44 0 20 +1
Total Volume and Open Interest 13,226 63,935 +462
Canadian Dollar(IMM)
Mar00 000310 68.69 68.69 68.50 68.57 -0.02 1,630 22,128 -3,097
Jun00 000310 68.84 68.85 68.66 68.72 -0.02 2,025 30,882 +3,339
Sep00 000310 68.98 68.98 68.87 68.87 -0.03 201 4,470 +80
Dec00 000310 69.14 69.14 69.00 69.03 -0.03 12 1,642 +7
Total Volume and Open Interest 4,007 59,742 +329
Japanese Yen(IMM)
Mar00 000310 94.03 94.30 93.85 94.21 +0.31 22,277 64,330 -4,664
Jun00 000310 95.60 95.84 95.38 95.74 +0.31 17,081 63,676 +12,980
Sep00 000310 97.30 97.30 97.25 97.25 +0.31 198 698 +46
Total Volume and Open Interest 39,615 129,049 +8,412
Swiss Franc(IMM)
Mar00 000310 59.69 60.09 59.69 59.83 -0.40 10,024 39,129 -2,501
Jun00 000310 60.28 60.67 60.28 60.42 -0.40 29,126 43,326 +11,598
Sep00 000310 60.90 61.15 60.90 60.95 -0.40 2 134 +0
Total Volume and Open Interest 39,152 82,592 +9,097
EuroFX(IMM)
Mar00 000310 96.00 96.70 95.98 96.31 -0.48 15,851 31,669 -9,205
Jun00 000310 96.62 97.32 96.62 96.93 -0.49 30,786 43,671 +9,836
Sep00 000310 97.75 97.78 97.45 97.52 -0.49 86 348 +63
Total Volume and Open Interest 46,723 75,720 +694
Mexican Peso(IMM)
Mar00 000310 10760.0 10760.0 10700.0 10728.0 -35.0 2,243 9,133 -1,565
Jun00 000310 10500.0 10500.0 10440.0 10448.0 -35.0 5,370 16,898 +1,437
Total Volume and Open Interest 7,640 29,309 -122
30-Year T-Bonds(CBOT)
Mar00 000310 94~31 95~01 94~15 94~19 -0~14 15,493 67,123 -7,234
Jun00 000310 94~21 94~26 94~02 94~07 -0~14 245,259 466,425 +11,254
Sep00 000310 94~10 94~10 93~29 93~30 -0~14 89 826 -4
Total Volume and Open Interest 260,843 534,992 +4,017
Municipal Bonds(CBOT)
Mar00 000310 93~07 93~14 93~06 93~12 +0~01 941 11,827 -782
Jun00 000310 92~18 92~25 92~13 92~24 +0~02 1,009 8,938 +207
Total Volume and Open Interest 1,950 20,765 -575
10-Year T-Notes(CBOT)
Mar00 000310 96~020 96~030 95~270 95~285 -0~085 19,565 42,239 -6,333
Jun00 000310 95~260 95~275 95~160 95~185 -0~085 149,812 536,998 +9,360
Total Volume and Open Interest 169,377 579,237 +3,027
5-Year T-Notes(CBOT)
Mar00 000310 97~200 97~230 97~190 97~200 -0~055 24,110 51,326 -14,874
Jun00 000310 97~065 97~100 97~050 97~065 -0~050 79,092 380,122 +11,337
Total Volume and Open Interest 103,202 431,448 -3,537
2 Year T-Notes(CBOT)
Mar00 000310 98~124 99~003 98~122 98~125 -0~011 3,164 7,852 -642
Jun00 000310 98~096 98~099 98~090 98~094 -0~011 4,138 38,841 +2,030
Total Volume and Open Interest 7,302 46,693 +1,388
3-Mth T-Bills(IMM)
Jun00 000310 94.14 94.14 94.13 94.13 -0.03 1,108 553 +408
Total Volume and Open Interest 1,557 2,400 +275
Eurodollars(IMM)
Mar00 000310 93.842 93.848 93.842 93.842 unch 46,785 472,142 -12,338
Jun00 000310 93.425 93.435 93.410 93.420 -0.025 55,323 507,460 +1,727
Sep00 000310 93.165 93.165 93.130 93.140 -0.040 79,480 429,985 +6,732
Dec00 000310 92.940 92.945 92.900 92.915 -0.045 54,711 340,853 +3,439
Mar01 000310 92.860 92.870 92.820 92.830 -0.050 35,122 293,226 +5,426
Jun01 000310 92.760 92.770 92.720 92.730 -0.050 16,174 194,980 -215
Sep01 000310 92.715 92.715 92.665 92.675 -0.060 15,174 157,577 +1,599
Dec01 000310 92.650 92.650 92.600 92.610 -0.060 8,736 124,370 +1,425
Mar02 000310 92.700 92.700 92.645 92.650 -0.060 4,918 109,600 +200
Jun02 000310 92.695 92.695 92.640 92.645 -0.060 4,596 85,856 +472
Sep02 000310 92.690 92.690 92.630 92.635 -0.065 5,142 77,097 +1,484
Dec02 000310 92.630 92.630 92.570 92.575 -0.065 3,605 69,453 +849
Total Volume and Open Interest 350,576 3,300,221 +15,372
3-Mth Euro-Yen(IMM)
Mar00 000310 99.88 99.88 99.87 99.88 unch 1,060 15,157 -915
Jun00 000310 99.81 99.81 99.81 99.81 -0.01 3,004 21,173 +1,051
Sep00 000310 99.67 99.68 99.67 99.67 -0.02 987 12,850 +35
Dec00 000310 99.51 99.51 99.50 99.51 -0.02 1,081 9,611 +605
Mar01 000310 99.38 99.38 99.37 99.37 -0.03 1,847 15,538 +422
Jun01 000310 99.25 99.25 99.24 99.24 -0.03 352 4,638 +178
Sep01 000310 99.08 99.08 99.08 99.08 -0.03 1,042 9,316 +1,027
Dec01 000310 98.92 98.92 98.92 98.92 -0.03 0 1,181 +0
Mar02 000310 98.82 98.82 98.82 98.82 -0.03 0 979 +0
Jun02 000310 98.64 98.64 98.64 98.64 unch 0 79 +0
Total Volume and Open Interest 9,373 90,582 +2,403
3-Mth Euro-Yen(SIMEX)
Jun00 000310 99.81 99.82 99.81 99.81 unch 8,814 88,750 -1,577
Sep00 000310 99.68 99.69 99.67 99.67 -0.01 10,643 78,370 +971
Dec00 000310 99.53 99.53 99.50 99.51 -0.02 10,901 57,457 +1,168
Mar01 000310 99.39 99.40 99.38 99.38 -0.02 3,952 57,597 -567
Jun01 000310 99.26 99.27 99.24 99.24 -0.04 1,403 54,272 -3,733
Sep01 000310 99.11 99.11 99.08 99.08 -0.04 2,203 45,157 -26
Dec01 000310 98.94 98.94 98.92 98.92 -0.03 53 9,700 +13
Mar02 000310 98.79 98.79 98.79 98.79 -0.03 0 3,909 +688
Total Volume and Open Interest 41,179 506,400 -4,951
German Euro-Bund(EUREX)
Mar00 000308 104.23 104.40 104.02 104.10 +0.01 435,434 276,597 -118,310
Jun00 000310 104.18 104.40 103.91 103.99 -0.32 763,572 507,761 +20,592
Sep00 000310 103.56 103.80 103.45 103.45 -0.28 2,032 4,071 +90
Total Volume and Open Interest 765,604 511,832 +20,682
German Euro-Bobl(EUREX)
Mar00 000308 103.53 103.60 103.49 103.58 +0.11 218,435 188,320 -59,292
Jun00 000310 103.23 103.29 102.95 102.99 -0.29 242,006 297,735 +7,959
Sep00 000310 102.59 102.59 102.59 102.59 -0.29 0 3,435 +0
Total Volume and Open Interest 242,006 301,170 +7,959
Long Gilt(LIFFE)
Mar00 000310 113~21 114~10 113~10 113~16 -0~09 1,404 11,372 -1,001
Jun00 000310 113~09 113~29 112~25 113~02 -0~10 21,471 62,751 +3,329
Total Volume and Open Interest 24,128 74,123 +2,328
3-Mth Short Sterling(LIFFE)
Mar00 000310 93.76 93.79 93.76 93.78 +0.02 26,208 161,630 -2,702
Jun00 000310 93.48 93.50 93.47 93.49 unch 30,162 187,146 +4,021
Sep00 000310 93.33 93.36 93.31 93.34 unch 29,850 176,222 +3,442
Total Volume and Open Interest 115,556 873,970 +10,512
3-Mth Euribor(LIFFE)
Mar00 000310 96.275 96.275 96.235 96.235 -0.040 60,104 313,289 -516
Jun00 000310 95.880 95.890 95.800 95.815 -0.075 70,638 291,371 +9,822
Sep00 000310 95.595 95.605 95.520 95.540 -0.065 46,053 269,924 +2,730
Total Volume and Open Interest 304,354 1,426,089 +20,720
3-Mth Aus T-Bills(SFE)
Mar00 000309 94.15 94.18 94.12 94.15 -0.03 4,788 0 +0
Jun00 000310 93.78 93.80 93.76 93.80 +0.03 17,103 222,213 +0
Sep00 000310 93.41 93.42 93.39 93.42 +0.02 3,478 66,779 +0
Dec00 000310 93.18 93.18 93.15 93.18 +0.02 30 32,433 +0
Mar01 000310 93.00 93.01 92.99 93.01 +0.03 1,640 18,832 +0
Jun01 000310 92.85 92.88 92.85 92.88 +0.05 30 13,179 +0
Sep01 000310 92.74 92.77 92.74 92.77 +0.06 733 9,020 +0
Dec01 000310 92.64 92.68 92.64 92.68 +0.09 400 5,674 +0
Mar02 000310 92.54 92.60 92.54 92.60 +0.08 130 4,433 +0
Jun02 000310 92.54 92.54 92.54 92.54 +0.08 49 2,005 +0
Total Volume and Open Interest 28,640 379,449 +0
10-Year Aus T-Bonds(SFE)
Mar00 000310 93.26 93.29 93.25 93.25 -0.03 12,756 340,692 +340,692
Jun00 000310 93.23 93.26 93.21 93.21 +0.04 2,108 12,771 +12,771
Total Volume and Open Interest 14,864 353,463 +0
3-Year Aus T-Bonds(SFE)
Mar00 000310 93.50 93.54 93.49 93.53 +0.05 10,398 711,819 +711,819
Jun00 000310 93.25 93.29 93.24 93.28 +0.06 7,194 25,322 +25,322
Total Volume and Open Interest 17,592 737,141 +0
Gold(CMX)
Apr00 000310 292.3 292.5 289.4 290.0 -2.7 20,155 67,570 -672
Jun00 000310 294.6 295.0 292.0 292.8 -2.6 2,307 24,748 +637
Aug00 000310 296.8 296.8 295.1 295.4 -2.6 146 12,751 +125
Oct00 000310 298.0 298.0 298.0 298.0 -2.6 1 3,806 +1
Dec00 000310 301.8 301.8 300.6 300.6 -2.6 135 20,034 -2
Feb01 000310 304.0 304.0 302.8 302.8 -2.6 83 6,411 +75
Total Volume and Open Interest 23,148 160,358 +146
Silver(CMX)
Mar00 000310 508.0 508.5 506.0 506.4 -3.3 189 437 -745
May00 000310 514.0 515.5 510.5 510.7 -3.3 5,838 53,114 -66
Jul00 000310 516.0 518.0 514.1 514.1 -3.3 132 7,687 -43
Sep00 000310 521.0 522.5 517.3 517.3 -3.3 19 2,163 +4
Dec00 000310 524.0 524.0 518.0 519.6 -3.3 9 5,996 +7
Total Volume and Open Interest 6,187 73,313 -843
Platinum(NYM)
Apr00 000310 471.0 475.0 467.0 470.7 +2.2 470 7,148 -98
Jul00 000310 464.0 467.0 461.0 464.7 +2.2 98 1,285 +41
Oct00 000310 455.7 455.7 455.7 455.7 +2.2 0 70 +70
Jan01 000310 448.7 448.7 448.7 448.7 +2.2 0 8 +8
Total Volume and Open Interest 568 8,512 -57
Palladium(NYME)
Mar00 000310 707.50 707.50 707.50 707.50 +13.00 7 21 +0
Jun00 000310 700.00 700.00 695.00 700.00 +13.00 57 2,272 -9
Sep00 000310 693.00 693.00 693.00 693.00 +13.00 1 44 +0
Total Volume and Open Interest 65 2,337 -9
Copper(CMX)
Mar00 000310 78.80 79.35 78.05 78.15 -0.70 307 1,093 -184
May00 000310 79.85 80.30 79.00 79.15 -0.75 4,682 37,662 -435
Jul00 000310 80.90 81.15 79.90 80.05 -0.75 210 6,923 +70
Sep00 000310 81.60 81.90 80.85 80.85 -0.75 46 4,803 +14
Dec00 000310 82.80 82.80 81.65 81.65 -0.80 108 3,808 -97
Total Volume and Open Interest 5,656 66,572 -496
DJIA Index(CBOT)
Mar00 000310 10020 10105 9905 9938 -101 8,087 15,694 -11,616
Jun00 000310 10140 10225 10015 10065 -92 22,785 7,758 +4,566
Sep00 000310 10300 10315 10165 10189 -93 0 516 +0
Dec00 000310 10465 10465 10305 10325 -94 151 1,268 +104
Total Volume and Open Interest 31,023 25,236 -6,946
S & P 500(CME)
Mar00 000310 1400.00 1416.00 1394.00 1399.60 -4.60 137,031 174,012 -44,029
Jun00 000310 1418.50 1434.00 1412.00 1417.80 -4.70 136,230 236,801 +46,130
Sep00 000310 1445.00 1449.70 1432.70 1437.00 -4.70 2,865 4,810 +948
Dec00 000310 1457.60 1470.70 1453.70 1457.60 -5.10 42 2,919 +41
Total Volume and Open Interest 276,179 418,833 +3,092
S & P 500 E-Mini(Globex)
Mar00 000310 1406.00 1415.50 1394.25 1399.50 -4.75 7,153 28,164 -2,752
Jun00 000310 1423.25 1434.25 1412.00 1417.75 -4.75 49,536 5,974 +4,780
Total Volume and Open Interest 56,689 34,138 +2,028
NASDAQ 100(CME)
Mar00 000310 4590.00 4665.00 4548.00 4605.00 -3.00 28,537 27,091 -8,115
Jun00 000310 4655.00 4735.00 4615.00 4667.00 -4.00 23,459 16,806 +8,634
Sep00 000310 4775.00 4795.00 4729.00 4729.00 -7.00 1 10 +1
Total Volume and Open Interest 51,997 43,907 +520
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000310 4600.0 4668.0 4555.0 4605.0 -3.0 4,725 10,400 -1,113
Jun00 000310 4662.0 4732.0 4616.0 4667.0 -4.0 15,672 2,332 +1,900
Total Volume and Open Interest 20,397 12,732 +787
NYSE Composite(NYBOT)
Mar00 000310 603.30 607.50 599.75 599.90 -5.00 444 1,403 -49
Jun00 000310 611.00 614.25 606.50 606.80 -5.20 893 2,399 +244
Sep00 000310 613.70 613.70 613.70 613.70 -5.40      
Total Volume and Open Interest 0 3,719 +0
S & P Midcap 400(CME)
Mar00 000310 483.00 489.00 482.00 485.90 +1.05 3,236 8,057 -887
Jun00 000310 491.00 498.50 488.60 492.50 +1.00 3,874 7,144 +1,349
Sep00 000310 495.30 495.30 495.30 495.30 +1.00      
Total Volume and Open Interest 7,110 15,201 +462
Russell 2000(CME)
Mar00 000310 605.00 615.00 601.00 602.25 -8.70 5,523 8,824 -2,028
Jun00 000310 616.00 624.50 609.50 610.50 -8.65 6,151 5,901 +2,628
Sep00 000310 617.40 617.40 617.40 617.40 -8.65      
Total Volume and Open Interest 11,674 14,725 +600
Value Line(KCBT)
Mar00 000310 997.00 1002.00 990.00 990.00 -8.00 43 286 -4
Total Volume and Open Interest 69 305 +11
Nikkei 225(CME)
Jun00 000310 19770 19810 19720 19805 -5 3,199 10,499 +1,594
Sep00 000310 19805 19805 19760 19805 -5 0 2 +0
Total Volume and Open Interest 5,532 21,897 +431
Nikkei 225(SIMEX)
Jun00 000310 19705 19965 19670 19820 +140 23,830 91,249 +9,711
Sep00 000310 19825 19825 19825 19825 +165 0 8,978 +0
Dec00 000310 19800 19800 19800 19800 +160 0 1,001 +0
Total Volume and Open Interest 21,691 115,136 +730
CAC 40(MATIF)
Mar00 000310 6532.0 6566.0 6482.0 6511.0 -9.0 41,171 164,303 -2,528
Apr00 000310 6571.0 6571.0 6499.0 6517.5 +46.5 2,609 2,819 +1,067
May00 000310 6527.0 6527.0 6527.0 6527.0 +87.0 0 13 +10
Total Volume and Open Interest 45,872 227,673 +544
DAX Index(EUREX)
Mar00 000310 8050.0 8059.0 7956.5 7989.0 +22.0 63,411 276,388 +17,659
Jun00 000310 8115.0 8118.5 8019.5 8050.5 +23.5 24,183 186,570 +27,276
Sep00 000310 8129.0 8129.0 8129.0 8129.0 +21.0 0 1,406 +21
Total Volume and Open Interest 87,594 464,364 +44,956
FT-SE 100(LIFFE)
Mar00 000310 6598.00 6655.50 6545.00 6565.00 +14.00 44,482 152,330 -205
Jun00 000310 6645.50 6714.00 6628.00 6637.00 +17.50 12,716 75,902 +6,745
Sep00 000310 6708.00 6708.00 6708.00 6708.00 +19.00 0 1,190 +0
Total Volume and Open Interest 65,672 229,422 +6,540
SPI 200(SFE)
Mar00 000310 3237.0 3237.0 3210.0 3218.0 +8.0 9,331 226,861 +226,861
Jun00 000310 3246.0 3247.0 3228.0 3233.0 +7.0 1,148 11,954 +11,954
Sep00 000310 3255.0 3255.0 3255.0 3255.0 +8.0 22 4,003 +4,003
Total Volume and Open Interest 10,501 245,008 +0
GSCI(CME)
Mar00 000310 221.50 223.30 221.15 222.25 -0.80 7,171 17,814 -6,340
Apr00 000310 216.00 217.20 215.40 216.25 -0.95 7,498 20,269 +6,499
May00 000310 211.70 212.50 211.70 211.70 -0.70 0 5 +0
Total Volume and Open Interest 14,671 38,110 +161
Bridge CRB Index(NYBOT)
Apr00 000310 212.00 212.60 211.80 212.15 +0.40 179 1,632 +21
Jun00 000310 213.30 213.60 213.00 213.40 +0.40 6 1,126 +3
Aug00 000310 214.15 214.15 214.15 214.15 +0.40 2 549 -1
Total Volume and Open Interest 187 3,308 +23
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

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!!!