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 Mon March 13, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar00 000313 505.00 513.50 503.00 513.25 +13.25 1,913 1,592 -771
May00 000313 514.00 524.00 513.50 523.00 +13.25 37,058 77,888 -1,251
Jul00 000313 523.50 533.50 522.50 531.50 +12.75 10,311 43,392 +68
Aug00 000313 525.00 534.50 525.00 533.75 +13.50 790 6,611 +68
Sep00 000313 526.75 535.50 526.00 534.50 +13.50 235 4,575 +158
Nov00 000313 531.50 541.00 531.00 539.75 +13.00 5,887 27,263 +883
Jan01 000313 540.50 547.00 539.50 547.00 +12.50 190 2,044 +81
Total Volume and Open Interest 56,426 164,648 -734
Soybean Meal(CBOT)
Mar00 000313 168.00 171.80 166.90 171.60 +5.80 3,793 2,083 -1,644
May00 000313 168.50 171.80 167.10 171.30 +5.00 18,478 51,478 +154
Jul00 000313 169.00 172.70 168.00 172.40 +5.00 6,875 33,681 +481
Aug00 000313 168.50 172.60 168.20 172.40 +4.90 1,082 7,082 +7
Sep00 000313 169.00 172.70 168.30 172.40 +4.70 33 4,876 +14
Oct00 000313 168.90 172.50 168.10 172.20 +5.10 205 4,125 +84
Dec00 000313 170.50 174.30 169.30 174.20 +5.30 4,150 10,282 +332
Jan01 000313 171.00 174.50 170.70 174.20 +4.70 178 579 +160
Total Volume and Open Interest 34,797 114,727 -409
Soybean Oil(CBOT)
Mar00 000313 16.05 16.27 16.05 16.21 +0.34 758 531 -337
May00 000313 16.29 16.55 16.27 16.47 +0.27 10,607 50,761 -1,720
Jul00 000313 16.61 16.90 16.61 16.83 +0.29 5,938 33,947 +788
Aug00 000313 16.79 17.00 16.79 16.97 +0.28 1,201 7,404 -167
Sep00 000313 16.98 17.15 16.98 17.14 +0.30 450 6,808 +213
Oct00 000313 17.15 17.40 17.15 17.31 +0.32 655 6,209 +239
Dec00 000313 17.48 17.75 17.48 17.65 +0.30 2,827 17,006 +598
Jan01 000313 17.83 18.15 17.83 18.02 +0.29 2,524 7,593 +1,771
Total Volume and Open Interest 25,760 136,018 +1,705
Canola(WCE)
Mar00 000313 253.8 253.8 253.8 253.8 unch      
May00 000313 253.5 257.8 253.5 257.5 +4.6 4,406 33,696 -919
Jul00 000313 260.0 263.2 259.6 263.0 +4.3 2,392 18,133 -587
Aug00 000313 265.0 266.0 264.5 266.0 +4.5 105 1,889 +95
Sep00 000313 268.5 268.5 267.5 268.0 +3.7 3 522 +0
Total Volume and Open Interest 8,768 62,558 -208
Corn(CBOT)
Mar00 000313 221.75 224.50 221.50 223.50 +3.75 5,098 3,516 -847
May00 000313 228.25 231.75 228.00 230.75 +4.00 28,466 196,449 -1,460
Jul00 000313 237.00 240.25 236.75 239.25 +4.25 6,156 117,391 -247
Sep00 000313 244.00 248.00 244.00 246.50 +3.75 2,660 38,832 +954
Nov00 000313 252.00 252.75 251.25 252.50 +4.00 1 836 +1
Dec00 000313 253.50 257.00 253.50 255.75 +3.75 5,003 81,209 +1,302
Total Volume and Open Interest 47,904 453,208 -53
Wheat(CBOT)
Mar00 000313 252.50 254.50 252.00 253.75 +3.75 284 579 -49
May00 000313 262.00 264.25 261.25 263.50 +3.50 9,742 67,352 -326
Jul00 000313 273.00 275.75 272.50 274.75 +3.25 4,480 36,988 +701
Sep00 000313 283.50 285.50 283.50 285.00 +2.75 276 7,288 +6
Dec00 000313 298.00 300.50 297.50 299.75 +3.25 423 12,173 +15
Total Volume and Open Interest 15,233 124,976 +357
Wheat(KCBT)
Mar00 000313 283.25 283.75 282.25 282.50 -0.50 38 156 -80
May00 000313 291.50 292.50 290.25 291.50 +2.50 3,942 29,336 -317
Jul00 000313 302.50 303.50 301.00 302.00 +2.75 1,673 24,909 -93
Sep00 000313 312.00 312.25 310.00 312.00 +4.00 182 2,823 +13
Dec00 000313 323.25 325.00 323.00 324.50 +2.50 1,135 5,767 +621
Total Volume and Open Interest 7,006 63,391 +169
Wheat(MGE)
Mar00 000313 312.00 312.00 312.00 312.00 unch 14 1 -13
May00 000313 321.50 323.50 321.50 322.75 +2.25 2,012 12,163 -144
Jul00 000313 333.50 333.50 331.75 332.75 +2.25 743 6,623 -11
Sep00 000313 341.00 342.50 341.00 341.75 +2.75 137 2,581 -2
Dec00 000313 351.75 353.50 351.75 352.50 +2.50 81 1,263 +57
Total Volume and Open Interest 2,992 22,768 -108
Oats(CBOT)
Mar00 000313 113.00 114.50 113.00 114.50 +2.75 3 31 -4
May00 000313 117.00 119.25 117.00 118.25 +1.75 331 6,222 -104
Jul00 000313 116.00 118.00 115.75 116.50 +1.50 207 7,082 +48
Sep00 000313 119.25 120.50 119.00 120.00 +2.00 47 1,325 +3
Total Volume and Open Interest 704 17,595 -76
Rough Rice(CBOT)
Mar00 000313 5.54 5.58 5.52 5.54 -0.06 54 294 +20
May00 000313 5.86 5.88 5.72 5.74 -0.08 545 4,217 +177
Jul00 000313 6.10 6.11 5.97 6.00 -0.06 170 1,397 +17
Sep00 000313 6.60 6.66 6.60 6.61 -0.05 99 325 +26
Total Volume and Open Interest 915 6,900 +338
Live Cattle(CME)
Apr00 000313 72.750 72.800 72.225 72.450 -0.150 6,668 47,077 -353
Jun00 000313 69.450 69.475 69.000 69.325 -0.050 4,438 36,588 +1,433
Aug00 000313 69.725 69.775 69.350 69.550 -0.275 1,035 20,285 +112
Oct00 000313 72.375 72.425 72.175 72.275 -0.200 554 10,591 +141
Dec00 000313 73.475 73.650 73.400 73.450 -0.125 110 4,523 +27
Feb01 000313 74.825 74.850 74.700 74.750 -0.150 65 2,844 +28
Total Volume and Open Interest 12,904 123,242 +1,403
Feeder Cattle(CME)
Mar00 000313 84.150 84.250 83.750 83.850 -0.350 774 5,270 +0
Apr00 000313 84.400 84.400 83.750 83.925 -0.425 347 5,269 +0
May00 000313 84.750 84.850 84.050 84.250 -0.525 1,407 7,335 +0
Aug00 000313 85.950 86.600 85.950 86.225 -0.350 309 5,429 +0
Sep00 000313 86.425 86.500 86.300 86.500 -0.300 52 1,495 +0
Oct00 000313 86.700 87.000 86.650 86.750 -0.150 25 1,329 +0
Nov00 000313 87.600 87.900 87.500 87.800 -0.175 43 1,038 +0
Total Volume and Open Interest 1,112 27,578 +81
Lean Hogs(CME)
Apr00 000313 61.900 62.250 61.525 61.900 -0.150 7,035 20,560 +1,318
Jun00 000313 70.800 71.250 70.450 71.175 +0.025 5,513 19,831 +1,490
Jul00 000313 68.700 68.750 67.900 68.550 -0.225 984 5,775 +264
Aug00 000313 65.400 65.650 64.900 65.375 -0.100 712 5,344 +58
Oct00 000313 58.000 58.600 57.900 58.475 +0.275 164 2,659 +119
Dec00 000313 56.000 56.500 55.900 56.150 +0.150 113 1,378 +55
Feb01 000313 56.550 56.900 56.550 56.750 +0.150 2 220 +2
Apr01 000313 56.350 56.350 56.000 56.350 +0.150 1 54 +1
Total Volume and Open Interest 14,524 55,830 +3,307
Pork Bellies(CME)
Mar00 000313 95.250 95.300 93.425 94.800 -0.550 230 725 -95
May00 000313 93.500 93.550 91.700 93.350 -0.025 760 4,388 +59
Jul00 000313 90.600 90.600 89.350 90.075 -0.525 69 816 +14
Aug00 000313 87.500 87.650 86.000 86.700 +0.700 29 281 +10
Total Volume and Open Interest 1,088 6,210 -12
Cocoa(NYBOT)
Mar00 000313 845 860 800 860 +20      
May00 000313 845 872 841 869 +20 418 0 -36,328
Jul00 000313 869 897 868 892 +18      
Sep00 000313 894 920 894 918 +18      
Dec00 000313 930 953 930 953 +15      
Mar01 000313 990 990 990 990 +17      
May01 000313 1018 1018 1018 1018 +20      
Total Volume and Open Interest      
Coffee "C"(NYBOT)
Mar00 000313 106.50 106.50 105.75 106.00 -0.10      
May00 000313 106.50 107.30 105.25 106.40 -0.05 218 0 -30,587
Jul00 000313 109.10 109.50 108.00 109.00 -0.20 15 0 -8,365
Sep00 000313 112.25 112.25 111.00 112.00 unch 29 0 -5,774
Dec00 000313 115.50 115.75 114.25 115.20 unch      
Mar01 000313 117.50 118.30 117.50 118.30 -0.10      
Total Volume and Open Interest 5,951 6,753 -43,343
Orange Juice(NYBOT)
Mar00 000313 92.20 92.20 86.50 87.50 -4.75 20 117 +0
May00 000313 82.90 83.30 82.60 82.90 +0.20 2,595 12,196 +103
Jul00 000313 82.10 82.90 82.00 82.55 +0.45 468 3,434 +135
Sep00 000313 82.35 82.55 81.90 82.55 +0.45 154 1,897 +24
Nov00 000313 82.10 82.70 82.10 82.60 +0.50 48 916 +24
Total Volume and Open Interest 3,528 19,920 +450
Sugar #11(NYBOT)
May00 000313 5.30 5.43 5.26 5.42 +0.20 217 103,833 +0
Jul00 000313 5.36 5.44 5.33 5.42 +0.11 0 45,650 +0
Oct00 000313 5.76 5.84 5.73 5.83 +0.13 0 25,002 +0
Mar01 000313 6.14 6.18 6.10 6.17 +0.08 0 13,804 +127
May01 000313 6.27 6.28 6.27 6.28 +0.08 0 1,864 +0
Total Volume and Open Interest 1,344 194,395 +855
London Cocoa(LCE)
Mar00 000313 570 582 570 582 +2 6 54 +0
May00 000313 628 630 621 630 +2 1,369 34,470 -224
Jul00 000313 623 627 618 627 +4 1,135 34,572 -167
Sep00 000313 640 645 634 645 +5 401 28,245 -56
Dec00 000313 663 671 660 670 +6 74 22,987 +1
Mar01 000313 685 692 682 692 +6 5 15,316 -5
May01 000313 698 707 697 707 +6 25 9,025 -25
Total Volume and Open Interest 3,015 152,197 -476
London Coffee(LCE)
Mar00 000313 968.00 975.00 957.00 957.00 -15.00 296 416 -86
May00 000313 1001.00 1001.00 985.00 985.00 -15.00 2,693 34,420 -241
Jul00 000313 997.00 998.00 982.00 982.00 -13.00 2,161 14,788 +241
Sep00 000313 1001.00 1002.00 989.00 989.00 -11.00 396 4,921 +64
Nov00 000313 1005.00 1005.00 1002.00 1002.00 -13.00 264 2,793 +129
Jan01 000313 1035.00 1035.00 1019.00 1019.00 -13.00 35 829 +29
Total Volume and Open Interest 5,946 58,537 +228
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000313 173.50 176.00 173.50 174.50 +1.20 3,457 22,347 -179
Aug00 000313 176.10 178.50 176.10 177.40 +1.30 1,117 13,746 +453
Oct00 000313 180.80 182.00 180.80 180.90 +1.30 100 4,945 +100
Dec00 000313 184.40 184.40 184.20 184.20 +2.80 0 118 +0
Total Volume and Open Interest 4,770 41,862 +470
Cotton(NYBOT)
May00 000313 63.00 63.45 62.26 63.21 -0.39 5,869 41,026 +726
Jul00 000313 64.40 64.70 63.55 64.40 -0.40 2,107 17,230 +289
Oct00 000313 63.00 63.18 63.00 63.18 +0.03 83 791 +23
Dec00 000313 62.50 62.90 62.20 62.82 +0.09 647 11,373 +159
Mar01 000313 63.60 63.90 63.40 63.90 +0.25 71 614 +17
May01 000313 63.80 64.40 63.80 64.40 +0.30 22 261 +22
Total Volume and Open Interest 8,799 71,537 +1,236
Lumber(CME)
Mar00 000313 327.1 328.8 325.3 327.3 -1.2 222 441 -105
May00 000313 338.6 342.3 337.9 341.6 +2.0 305 1,619 +33
Jul00 000313 343.3 345.8 341.7 345.3 +2.3 39 473 +10
Sep00 000313 338.8 338.9 337.5 338.8 unch 7 113 +4
Total Volume and Open Interest 576 2,675 -57
Crude Oil(NYM)
Apr00 000313 31.73 32.25 31.55 32.02 +0.26 52,394 104,085 +1,364
May00 000313 29.79 30.10 29.65 30.00 +0.16 41,826 103,533 +8,454
Jun00 000313 28.27 28.50 28.10 28.45 +0.06 14,725 63,255 +2,784
Jul00 000313 27.22 27.40 27.15 27.39 +0.01 2,611 41,991 -765
Aug00 000313 26.62 26.65 26.35 26.61 +0.02 1,921 24,013 +143
Sep00 000313 25.80 25.93 25.63 25.93 +0.04 822 18,389 -77
Oct00 000313 25.20 25.30 25.02 25.30 +0.05 294 17,665 +46
Nov00 000313 24.63 24.82 24.50 24.82 +0.08 198 13,551 -46
Dec00 000313 24.15 24.36 24.12 24.36 +0.09 2,808 38,454 +0
Jan01 000313 23.80 23.95 23.80 23.95 +0.09 433 16,688 +6
Total Volume and Open Interest 118,818 535,823 +12,169
Heating Oil(NYM)
Apr00 000313 74.20 76.10 74.10 75.45 +0.91 12,703 26,009 -1,306
May00 000313 71.00 72.40 71.00 71.87 +0.51 23,472 112,336 -637
Jun00 000313 68.75 69.80 68.50 69.42 +0.41 23,472 112,336 -637
Jul00 000313 67.10 68.30 67.10 67.87 +0.41 1,176 13,631 +690
Aug00 000313 67.20 67.45 67.00 67.27 +0.41 491 6,230 -67
Sep00 000313 67.40 67.40 66.90 67.22 +0.41 366 5,609 +60
Oct00 000313 67.25 67.27 67.20 67.27 +0.41 9 2,771 +8
Nov00 000313 67.30 67.37 67.30 67.37 +0.41 109 2,441 -43
Dec00 000313 67.35 67.60 67.35 67.42 +0.41 672 15,216 -9
Jan01 000313 67.20 67.40 67.20 67.22 +0.41 128 3,541 -43
Total Volume and Open Interest 23,472 112,336 -637
Unleaded Gas(NYM)
Apr00 000313 99.00 100.00 97.90 99.11 -0.31 17,278 31,735 -489
May00 000313 92.20 93.20 91.60 92.16 -0.50 9,186 25,615 +1,679
Jun00 000313 86.80 87.90 86.50 86.91 -0.12 3,760 19,373 -13
Jul00 000313 82.90 83.90 82.60 82.71 -0.07 928 8,895 +90
Aug00 000313 79.60 80.40 79.11 79.11 -0.02 380 6,499 +36
Sep00 000313 76.60 76.60 75.86 75.86 -0.02 700 8,514 +56
Oct00 000313 71.71 71.71 71.71 71.71 -0.02 0 2,111 +0
Nov00 000313 69.41 69.41 69.41 69.41 -0.02 3 892 +0
Total Volume and Open Interest 32,237 104,717 +1,360
Natural Gas(NYM)
Apr00 000313 2.810 2.875 2.810 2.860 +0.086 23,377 50,503 -1,489
May00 000313 2.850 2.890 2.850 2.882 +0.078 8,460 32,469 +1,183
Jun00 000313 2.875 2.900 2.865 2.892 +0.072 2,840 21,153 -45
Jul00 000313 2.885 2.920 2.885 2.902 +0.066 1,421 17,516 +102
Aug00 000313 2.900 2.920 2.895 2.912 +0.060 1,930 14,820 +125
Sep00 000313 2.895 2.915 2.890 2.912 +0.058 1,955 17,929 +80
Oct00 000313 2.920 2.940 2.920 2.932 +0.055 940 16,956 -133
Nov00 000313 3.035 3.050 3.030 3.046 +0.052 492 12,245 +44
Total Volume and Open Interest 44,369 288,103 -11
Brent Crude Oil(IPE)
Apr00 000313 28.90 29.13 28.55 28.95 +0.01 20,331 44,703 -6,418
May00 000313 27.42 27.68 27.23 27.44 +0.03 25,136 70,409 -993
Jun00 000313 26.30 26.50 26.17 26.30 +0.05 10,977 30,930 -893
Jul00 000313 25.33 25.58 25.33 25.50 +0.11 918 15,686 -278
Aug00 000313 24.61 24.87 24.61 24.80 +0.11 364 9,973 +32
Sep00 000313 24.28 24.28 24.20 24.26 +0.10 172 11,720 +84
Oct00 000313 23.86 23.86 23.86 23.86 +0.16 0 12,799 -22
Nov00 000313 23.45 23.45 23.20 23.20 -0.09 108 7,127 +5
Total Volume and Open Interest 60,146 267,985 -8,398
Gas Oil(IPE)
Apr00 000313 222.50 226.00 221.25 222.75 -1.50 14,652 27,447 -3,345
May00 000313 217.00 219.00 216.00 217.25 -1.50 2,888 11,505 +434
Jun00 000313 213.00 213.00 211.00 211.75 -1.25 646 12,014 +91
Jul00 000313 209.25 209.25 207.75 208.75 -0.25 549 7,652 -147
Aug00 000313 206.50 206.50 206.50 206.50 -0.25 5 5,021 +0
Sep00 000313 204.75 204.75 204.75 204.75 -0.50 250 3,751 +0
Oct00 000313 203.25 203.25 203.25 203.25 -0.75 0 1,773 +0
Nov00 000313 202.25 202.25 202.25 202.25 -1.00 0 1,556 +0
Total Volume and Open Interest 26,336 89,202 -9,843
US Dollar Index(NYBOT)
Mar00 000313 105.21 105.60 104.85 105.54 -0.21 561 1,968 -513
Jun00 000313 105.48 105.48 104.50 105.22 -0.18 626 5,959 +280
Sep00 000313 104.90 104.90 104.53 104.90 -0.15 0 6 +0
Total Volume and Open Interest 1,187 7,933 -233
Australian Dollar(IMM)
Mar00 000313 61.50 61.65 61.42 61.60 +0.12 1,506 13,172 -778
Jun00 000313 61.54 61.84 61.45 61.66 +0.12 1,457 20,571 +243
Sep00 000313 61.71 61.71 61.71 61.71 +0.11 0 4 +0
Total Volume and Open Interest 2,965 33,809 -534
British Pound(IMM)
Mar00 000313 158.04 158.26 157.96 158.16 +0.48 11,871 29,388 -3,668
Jun00 000313 158.08 158.30 157.60 157.86 +0.16 19,057 41,457 +10,820
Sep00 000313 157.92 158.30 157.70 157.92 +0.16 0 20 +0
Total Volume and Open Interest 30,928 71,087 +7,152
Canadian Dollar(IMM)
Mar00 000313 68.58 68.60 68.36 68.42 -0.15 10,008 15,716 -6,412
Jun00 000313 68.70 68.75 68.51 68.57 -0.15 12,437 36,122 +5,240
Sep00 000313 68.89 68.89 68.70 68.72 -0.15 2,483 5,823 +1,353
Dec00 000313 69.00 69.00 68.88 68.88 -0.15 22 1,650 +8
Total Volume and Open Interest 24,952 59,933 +191
Japanese Yen(IMM)
Mar00 000313 95.00 95.40 94.92 95.27 +1.06 10,276 61,065 -3,265
Jun00 000313 96.48 96.98 96.25 96.26 +0.52 3,226 67,813 +4,137
Sep00 000313 98.00 98.47 97.81 97.81 +0.56 97 757 +59
Total Volume and Open Interest 13,599 129,980 +931
Swiss Franc(IMM)
Mar00 000313 60.28 60.38 60.13 60.15 +0.32 3,768 30,591 -8,538
Jun00 000313 60.89 60.97 60.28 60.44 +0.02 179 44,569 +1,243
Sep00 000313 61.49 61.50 60.85 60.97 +0.02 26 135 +1
Total Volume and Open Interest 3,973 75,298 -7,294
EuroFX(IMM)
Mar00 000313 97.11 97.19 96.82 96.91 +0.60 8,946 27,199 -4,470
Jun00 000313 97.75 97.83 96.77 97.08 +0.15 20,827 48,706 +5,035
Sep00 000313 98.05 98.35 97.40 97.67 +0.15 232 435 +87
Total Volume and Open Interest 30,005 76,372 +652
Mexican Peso(IMM)
Mar00 000313 10640.0 10670.0 10640.0 10650.0 -78.0 341 7,827 -1,306
Jun00 000313 10380.0 10510.0 10350.0 10463.0 +15.0 2,201 17,484 +586
Total Volume and Open Interest 2,571 28,599 -710
30-Year T-Bonds(CBOT)
Mar00 000313 94~25 95~17 94~18 94~23 +0~04 10,133 62,426 -4,697
Jun00 000313 94~10 95~06 94~04 94~11 +0~04 196,779 472,750 +6,325
Sep00 000313 94~20 94~28 94~02 94~03 +0~05 71 850 +24
Total Volume and Open Interest 206,995 536,636 +1,644
Municipal Bonds(CBOT)
Mar00 000313 93~31 94~00 93~18 93~21 +0~09 2,235 10,482 -1,345
Jun00 000313 93~01 93~15 92~27 93~01 +0~09 2,275 10,064 +1,126
Total Volume and Open Interest 4,510 20,546 -219
10-Year T-Notes(CBOT)
Mar00 000313 95~280 96~215 95~280 96~030 +0~065 9,725 36,968 -5,271
Jun00 000313 95~220 96~120 95~155 95~245 +0~060 89,998 544,470 +7,472
Total Volume and Open Interest 100,016 581,731 +2,494
5-Year T-Notes(CBOT)
Mar00 000313 97~285 98~020 97~230 97~235 +0~035 18,821 40,402 -10,924
Jun00 000313 97~145 97~230 97~090 97~115 +0~050 60,176 385,979 +5,857
Total Volume and Open Interest 78,997 426,381 -5,067
2 Year T-Notes(CBOT)
Mar00 000313 99~012 99~014 99~002 99~003 +0~006 682 7,256 -596
Jun00 000313 98~108 98~114 98~095 98~099 +0~005 1,754 38,474 -367
Total Volume and Open Interest 2,436 45,730 -963
3-Mth T-Bills(IMM)
Jun00 000313 94.13 94.14 94.07 94.07 -0.06 20 721 +168
Total Volume and Open Interest 20 2,495 +95
Eurodollars(IMM)
Mar00 000313 93.850 93.850 93.850 93.850 +0.007 37,049 453,069 -19,073
Jun00 000313 93.460 93.460 93.425 93.425 +0.005 60,738 511,989 +4,529
Sep00 000313 93.185 93.200 93.140 93.150 +0.010 88,204 432,241 +2,256
Dec00 000313 92.960 92.990 92.920 92.930 +0.015 49,815 340,006 -847
Mar01 000313 92.890 92.915 92.830 92.845 +0.015 31,612 271,768 -21,458
Jun01 000313 92.780 92.810 92.730 92.745 +0.015 22,464 195,135 +155
Sep01 000313 92.725 92.755 92.680 92.695 +0.020 11,622 156,597 -980
Dec01 000313 92.660 92.690 92.610 92.620 +0.010 7,352 126,278 +1,908
Mar02 000313 92.700 92.720 92.655 92.670 +0.020 7,110 105,831 -3,769
Jun02 000313 92.685 92.710 92.655 92.665 +0.020 6,498 86,591 +735
Sep02 000313 92.675 92.705 92.645 92.655 +0.020 5,456 77,725 +628
Dec02 000313 92.625 92.640 92.585 92.595 +0.020 5,379 69,514 +61
Total Volume and Open Interest 369,043 3,275,697 -24,524
3-Mth Euro-Yen(IMM)
Mar00 000310 99.88 99.88 99.87 99.88 unch 1,060 15,157 -915
Jun00 000313 99.82 99.83 99.82 99.82 +0.01 1,368 21,956 +783
Sep00 000313 99.71 99.71 99.71 99.71 +0.04 1,396 13,765 +915
Dec00 000313 99.54 99.56 99.54 99.56 +0.05 1,829 10,713 +1,102
Mar01 000313 99.43 99.43 99.42 99.43 +0.06 733 15,968 +430
Jun01 000313 99.29 99.29 99.29 99.29 +0.05 832 4,843 +205
Sep01 000313 99.14 99.14 99.14 99.14 +0.06 0 9,370 +54
Dec01 000313 98.96 98.97 98.96 98.97 +0.05 101 1,255 +74
Mar02 000313 98.82 98.82 98.82 98.82 unch 0 979 +0
Jun02 000313 98.64 98.64 98.64 98.64 unch 0 79 +0
Total Volume and Open Interest 7,246 93,035 +2,453
3-Mth Euro-Yen(SIMEX)
Jun00 000313 99.82 99.82 99.81 99.82 +0.01 8,208 89,561 +811
Sep00 000313 99.67 99.71 99.67 99.71 +0.04 13,322 79,170 +800
Dec00 000313 99.51 99.54 99.50 99.54 +0.03 6,850 60,119 +2,662
Mar01 000313 99.37 99.42 99.37 99.42 +0.04 6,819 59,276 +1,679
Jun01 000313 99.25 99.29 99.25 99.29 +0.05 3,534 53,898 -374
Sep01 000313 99.08 99.14 99.08 99.14 +0.06 3,897 46,509 +1,352
Dec01 000313 98.95 98.96 98.95 98.96 +0.04 1,266 9,095 -605
Mar02 000313 98.83 98.83 98.83 98.83 +0.04 200 3,909 +0
Total Volume and Open Interest 47,872 512,851 +6,451
German Euro-Bund(EUREX)
Jun00 000313 104.08 104.71 104.08 104.21 +0.22 528,274 534,148 +26,387
Sep00 000313 103.73 104.07 103.69 103.69 +0.24 1,798 4,562 +491
Dec00 000313 103.21 103.21 103.21 103.21 +0.22      
Total Volume and Open Interest 530,072 538,710  
German Euro-Bobl(EUREX)
Jun00 000313 103.05 103.37 103.00 103.15 +0.16 232,086 307,494 +9,759
Sep00 000313 102.75 102.75 102.75 102.75 +0.16 0 3,735 +300
Dec00 000313 102.33 102.33 102.33 102.33 +0.12      
Total Volume and Open Interest 232,086 311,229  
Long Gilt(LIFFE)
Mar00 000313 113~20 113~24 113~11 113~11 -0~05 1,521 10,814 -558
Jun00 000313 113~09 113~16 112~28 112~29 -0~04 25,289 66,033 +3,282
Total Volume and Open Interest 26,810 142,880 +68,757
3-Mth Short Sterling(LIFFE)
Mar00 000313 93.78 93.79 93.77 93.79 +0.01 19,255 165,536 +3,906
Jun00 000313 93.49 93.49 93.45 93.47 -0.02 18,775 191,796 +4,650
Sep00 000313 93.35 93.35 93.29 93.31 -0.03 15,828 177,309 +1,087
Total Volume and Open Interest 68,595 885,757 +11,787
3-Mth Euribor(LIFFE)
Mar00 000313 96.240 96.245 96.220 96.220 -0.015 127,591 271,521 -41,768
Jun00 000313 95.815 95.855 95.810 95.830 +0.015 107,320 305,210 +13,839
Sep00 000313 95.540 95.580 95.525 95.545 +0.005 53,471 279,744 +9,820
Total Volume and Open Interest 323,828 1,409,424 -16,665
3-Mth Aus T-Bills(SFE)
Mar00 000309 94.15 94.18 94.12 94.15 -0.03 4,788 0 +0
Jun00 000313 93.78 93.82 93.77 93.80 unch 4,931 225,226 +3,013
Sep00 000313 93.39 93.40 93.35 93.40 -0.02 1,491 71,222 +4,443
Dec00 000313 93.14 93.16 93.10 93.15 -0.03 2,798 33,773 +1,340
Mar01 000313 92.97 92.98 92.94 92.98 -0.03 1,462 20,380 +1,548
Jun01 000313 92.83 92.85 92.81 92.85 -0.03 322 13,306 +127
Sep01 000313 92.71 92.74 92.70 92.74 -0.03 323 7,857 -1,163
Dec01 000313 92.65 92.65 92.65 92.65 -0.03 2 5,332 -342
Mar02 000313 92.56 92.57 92.56 92.57 -0.03 30 4,391 -42
Jun02 000313 92.50 92.50 92.50 92.50 -0.04 57 2,010 +5
Total Volume and Open Interest 11,416 388,394 +8,945
10-Year Aus T-Bonds(SFE)
Mar00 000313 93.25 93.29 93.19 93.25 unch 10,725 0 -340,692
Jun00 000313 93.21 93.26 93.17 93.24 +0.03 6,477 0 -12,771
Total Volume and Open Interest 17,202 405,441 +51,978
3-Year Aus T-Bonds(SFE)
Mar00 000313 93.49 93.52 93.46 93.51 -0.02 12,682 704,580 -7,239
Jun00 000313 93.25 93.27 93.23 93.27 -0.01 23,243 69,388 +44,066
Total Volume and Open Interest 35,925 773,968 +36,827
Gold(CMX)
Apr00 000313 290.7 292.9 290.6 291.5 +1.5 33,677 65,421 -2,149
Jun00 000313 293.8 295.9 293.2 294.3 +1.5 11,242 27,770 +3,022
Aug00 000313 297.3 297.3 296.6 296.9 +1.5 18 12,740 -11
Oct00 000313 299.5 299.5 299.5 299.5 +1.5 0 3,806 +0
Dec00 000313 302.3 303.5 302.1 302.1 +1.5 135 19,901 -133
Feb01 000313 304.3 304.3 304.3 304.3 +1.5 14 6,412 +1
Total Volume and Open Interest 44,923 161,072 +714
Silver(CMX)
Mar00 000313 509.5 509.5 506.4 506.4 unch 55 205 -232
May00 000313 514.5 516.0 510.5 510.7 unch 3,320 53,092 -22
Jul00 000313 518.0 518.5 513.5 514.2 +0.1 78 7,691 +4
Sep00 000313 517.4 517.4 517.4 517.4 +0.1 19 2,163 +0
Dec00 000313 522.5 523.0 518.0 519.7 +0.1 25 5,983 -13
Total Volume and Open Interest 3,508 73,051 -262
Platinum(NYM)
Apr00 000313 469.1 478.0 467.5 477.0 +6.3 500 7,184 +36
Jul00 000313 463.0 472.0 463.0 470.8 +6.1 94 1,341 +56
Oct00 000313 461.8 461.8 461.8 461.8 +6.1 0 70 +0
Jan01 000313 454.8 454.8 454.8 454.8 +6.1 0 8 +0
Total Volume and Open Interest 594 8,604 +92
Palladium(NYME)
Mar00 000313 692.50 692.50 692.50 692.50 -15.00 0 20 -1
Jun00 000313 696.00 696.00 685.00 685.00 -15.00 42 2,269 -3
Sep00 000313 678.00 678.00 678.00 678.00 -15.00 0 44 +0
Total Volume and Open Interest 42 2,333 -4
Copper(CMX)
Mar00 000313 78.05 78.30 77.55 78.00 -0.15 154 986 -107
May00 000313 79.05 79.35 78.20 79.00 -0.15 604 37,861 +199
Jul00 000313 79.80 80.15 79.35 79.90 -0.15 12 6,918 -5
Sep00 000313 80.50 80.85 80.50 80.65 -0.20 21 4,823 +20
Dec00 000313 81.60 81.90 81.45 81.45 -0.20 80 3,813 +5
Total Volume and Open Interest 0 66,753 +181
DJIA Index(CBOT)
Mar00 000313 9790 10005 9705 9947 +9 3,172 13,556 -2,138
Jun00 000313 9920 10125 9810 10065 unch 18,342 9,339 +1,581
Sep00 000313 9995 10240 9995 10189 unch 4 519 +3
Dec00 000313 10325 10325 10325 10325 unch 8 1,267 -1
Total Volume and Open Interest 21,526 24,681 -555
S & P 500(CME)
Mar00 000313 1364.60 1400.00 1364.60 1383.40 -16.20 15,940 144,368 -29,644
Jun00 000313 1382.80 1418.00 1382.80 1401.50 -16.30 119,442 264,735 +27,934
Sep00 000313 1426.00 1437.10 1402.00 1420.60 -16.40 0 4,807 -3
Dec00 000313 1441.00 1457.70 1422.60 1441.00 -16.60 0 2,916 -3
Total Volume and Open Interest 135,474 417,114 -1,719
S & P 500 E-Mini(Globex)
Mar00 000313 1398.00 1415.75 1364.75 1383.50 -16.00 3,192 27,549 -615
Jun00 000313 1416.75 1418.25 1381.25 1401.50 -16.25 65,615 9,561 +3,587
Total Volume and Open Interest 68,807 37,110 +2,972
NASDAQ 100(CME)
Mar00 000313 4523.00 4577.00 4430.00 4463.50 -141.50 1,061 23,323 -3,768
Jun00 000313 4585.00 4640.00 4480.00 4522.50 -144.50 19,318 19,728 +2,922
Sep00 000313 4581.00 4581.00 4564.00 4581.00 -148.00 2 12 +2
Total Volume and Open Interest 20,381 43,063 -844
NASDAQ 100 E-Mini(GLOBEX)
Mar00 000313 4590.0 4597.0 4420.5 4464.0 -141.0 1,723 9,874 -526
Jun00 000313 4656.0 4665.0 4480.0 4522.5 -144.5 22,008 3,852 +1,520
Total Volume and Open Interest 23,731 13,726 +994
NYSE Composite(NYBOT)
Mar00 000313 587.00 599.75 585.00 594.70 -5.20 138 1,306 -97
Jun00 000313 590.00 606.00 589.00 601.60 -5.20 1,105 2,627 +228
Sep00 000313 608.50 608.50 608.50 608.50 -5.20 0 250 +250
Total Volume and Open Interest 0 3,719 +0
S & P Midcap 400(CME)
Mar00 000313 474.00 477.00 468.50 469.25 -16.65 0 7,043 -1,014
Jun00 000313 482.50 487.50 475.00 475.80 -16.70 667 8,542 +1,398
Sep00 000313 478.60 478.60 478.30 478.60 -16.70      
Total Volume and Open Interest 667 15,585 +384
Russell 2000(CME)
Mar00 000313 591.25 600.00 581.00 587.10 -15.15 543 7,366 -1,458
Jun00 000313 599.50 608.40 590.00 595.15 -15.35 455 7,531 +1,630
Sep00 000313 602.05 602.05 602.05 602.05 -15.35      
Total Volume and Open Interest 998 14,897 +172
Value Line(KCBT)
Mar00 000313 965.00 987.00 965.00 984.50 -5.50 21 289 +3
Total Volume and Open Interest 31 308 +3
Nikkei 225(CME)
Jun00 000313 19030 19160 19000 19030 -775 646 10,671 +172
Sep00 000313 19030 19030 19005 19030 -775 0 2 +0
Total Volume and Open Interest 766 21,931 +34
Nikkei 225(SIMEX)
Jun00 000313 19845 19845 19070 19130 -690 20,032 92,482 +1,233
Sep00 000313 19135 19135 19135 19135 -690 0 8,978 +0
Dec00 000313 19110 19110 19110 19110 -690 0 1,001 +0
Total Volume and Open Interest 34,778 114,727 -409
CAC 40(MATIF)
Mar00 000313 6492.5 6493.0 6267.0 6328.0 -183.0 37,875 162,405 -1,898
Apr00 000313 6498.5 6498.5 6286.5 6365.5 -152.0 369 2,851 +32
May00 000313 6299.5 6343.0 6299.5 6343.0 -184.0 0 13 +0
Total Volume and Open Interest 41,226 227,139 -534
DAX Index(EUREX)
Mar00 000313 7940.0 7940.0 7650.0 7693.0 -296.0 35,496 290,634 +14,246
Jun00 000313 8000.0 8000.0 7712.0 7752.0 -298.5 7,286 205,714 +19,144
Sep00 000313 8045.5 8045.5 7831.0 7831.0 -298.0 0 1,406 +0
Total Volume and Open Interest 42,782 497,754 +33,390
FT-SE 100(LIFFE)
Mar00 000313 6520.00 6554.00 6382.00 6502.00 -63.00 51,806 132,205 -20,125
Jun00 000313 6550.00 6640.00 6455.00 6574.00 -63.00 22,074 98,083 +22,181
Sep00 000313 6633.50 6641.00 6586.00 6641.00 -67.00 0 1,190 +0
Total Volume and Open Interest 77,566 231,478 +2,056
SPI 200(SFE)
Mar00 000313 3206.0 3221.0 3189.0 3200.0 -18.0 947 233,940 +7,079
Jun00 000313 3228.0 3234.0 3206.0 3214.0 -19.0 61 14,519 +2,565
Sep00 000313 3229.0 3229.0 3229.0 3229.0 -26.0 9 4,015 +12
Total Volume and Open Interest 1,267 254,914 +9,906
GSCI(CME)
Mar00 000313 221.90 223.60 221.50 223.60 +1.35 7,047 11,484 -6,330
Apr00 000313 215.80 217.60 215.40 217.35 +1.10 6,954 26,541 +6,272
May00 000313 212.90 212.90 211.60 212.90 +1.20 0 5 +0
Total Volume and Open Interest 14,001 38,052 -58
Bridge CRB Index(NYBOT)
Apr00 000313 212.40 214.00 212.40 213.90 +1.75 147 1,584 -48
Jun00 000313 214.00 215.25 214.00 215.15 +1.75 9 1,127 +1
Aug00 000313 215.90 215.90 215.90 215.90 +1.75 15 544 -5
Total Volume and Open Interest 171 3,256 -52
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php