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 Tue March 21, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000321 525.00 527.75 522.50 526.75 +1.00 34,866 81,358 +1,216
Jul00 000321 536.00 538.75 533.25 537.75 +1.00 10,142 52,542 +1,230
Aug00 000321 539.00 541.50 536.75 540.25 +1.00 935 7,422 +355
Sep00 000321 542.00 543.50 538.00 541.75 +1.00 480 4,902 -50
Nov00 000321 547.00 551.00 544.50 548.75 +0.25 5,544 32,497 +886
Jan01 000321 555.00 557.00 552.50 556.50 +0.50 94 2,469 +32
Mar01 000321 561.00 564.50 560.00 564.50 +0.75 27 1,114 +21
Total Volume and Open Interest 52,157 182,951 +3,682
Soybean Meal(CBOT)
May00 000321 167.20 169.50 167.00 169.40 +1.70 15,655 56,214 -1,446
Jul00 000321 169.00 170.70 168.80 170.60 +1.20 5,862 37,516 -386
Aug00 000321 169.50 170.70 168.90 170.60 +0.90 951 9,082 -112
Sep00 000321 169.30 171.00 169.30 170.80 +0.80 748 5,638 +98
Oct00 000321 169.80 171.00 169.60 171.00 +0.80 440 5,164 +31
Dec00 000321 172.50 173.50 171.80 173.30 +0.80 1,325 12,118 -232
Jan01 000321 173.50 174.00 172.80 174.00 +1.00 5 824 +3
Mar01 000321 175.00 175.00 174.00 175.00 +0.90 40 593 +26
Total Volume and Open Interest 25,026 127,174 -2,018
Soybean Oil(CBOT)
May00 000321 17.38 17.42 17.22 17.27 -0.19 10,960 55,681 -2,801
Jul00 000321 17.72 17.77 17.53 17.61 -0.18 5,283 38,200 +168
Aug00 000321 17.90 17.90 17.70 17.77 -0.17 667 9,081 +373
Sep00 000321 18.10 18.10 17.87 17.92 -0.17 114 7,108 +26
Oct00 000321 18.25 18.25 18.02 18.08 -0.16 97 6,396 +69
Dec00 000321 18.62 18.65 18.38 18.41 -0.22 1,079 16,831 -184
Jan01 000321 18.80 18.80 18.68 18.72 -0.21 115 8,198 +15
Mar01 000321 18.98 18.98 18.98 18.98 -0.19 133 1,970 +18
Total Volume and Open Interest 18,598 147,757 -2,166
Canola(WCE)
Mar00 000321 260.5 260.5 260.5 260.5 unch      
May00 000321 262.3 262.7 260.4 261.2 -2.1 5,889 30,185 -2,670
Jul00 000321 268.5 268.5 266.2 266.8 -2.3 3,261 21,681 -1,046
Aug00 000321 270.0 270.0 270.0 270.0 -2.0 287 2,508 -16
Sep00 000321 272.5 272.5 272.5 272.5 -2.0 151 660 +125
Total Volume and Open Interest 12,542 68,453 -1,816
Corn(CBOT)
May00 000321 235.50 236.50 231.25 232.00 -3.75 36,706 199,436 -2,369
Jul00 000321 243.50 244.75 240.00 240.50 -3.50 14,536 143,344 +1,363
Sep00 000321 250.25 251.50 247.25 247.50 -3.25 2,294 42,185 +749
Nov00 000321 255.75 256.00 252.00 252.50 -3.00 76 937 +38
Dec00 000321 258.75 260.00 255.50 256.50 -2.75 11,109 103,914 +1,509
Jan01 000321 260.00 260.00 260.00 260.00 -2.50 9 20 +4
Total Volume and Open Interest 65,629 509,149 +1,332
Wheat(CBOT)
May00 000321 265.00 265.50 259.25 260.25 -6.00 10,129 60,617 +132
Jul00 000321 276.00 277.25 271.00 272.25 -5.50 5,238 39,423 +237
Sep00 000321 286.50 287.50 282.00 283.25 -5.25 315 7,284 +40
Dec00 000321 302.50 302.50 297.00 298.25 -5.25 291 13,015 +97
Mar01 000321 311.50 311.50 308.00 310.00 -4.50 86 537 +30
Total Volume and Open Interest 16,074 121,320 +548
Wheat(KCBT)
Mar00 000321 287.00 287.00 283.00 283.00 -5.00 5 10 -13
May00 000321 293.25 293.75 287.50 289.25 -5.50 2,430 27,595 -122
Jul00 000321 303.50 304.25 298.00 298.75 -6.50 1,461 25,661 +139
Sep00 000321 312.50 313.00 308.00 308.50 -5.75 177 3,101 +30
Dec00 000321 326.00 326.50 321.25 323.25 -5.25 168 6,794 +71
Total Volume and Open Interest 4,243 63,816 +105
Wheat(MGE)
Mar00 000321 314.00 314.00 314.00 314.00 +2.00      
May00 000321 324.00 324.50 320.00 321.50 -3.00 1,604 11,719 -144
Jul00 000321 335.00 335.00 330.50 332.25 -2.25 474 7,021 -71
Sep00 000321 343.50 344.25 340.00 341.25 -1.75 55 2,990 +35
Dec00 000321 355.00 355.75 351.00 353.00 -2.00 11 1,380 -5
Total Volume and Open Interest 2,144 23,251 -185
Oats(CBOT)
May00 000321 121.25 122.00 120.50 120.75 -0.75 582 5,507 -59
Jul00 000321 120.50 120.75 119.50 119.50 -0.75 551 7,305 -39
Sep00 000321 123.00 123.00 122.00 122.00 -0.25 28 1,443 +10
Dec00 000321 128.50 128.75 127.75 128.00 -0.50 98 3,021 +76
Total Volume and Open Interest 1,259 17,720 -12
Rough Rice(CBOT)
Mar00 000321 5.50 5.50 5.50 5.50 -0.12 4 46 +0
May00 000321 5.79 5.83 5.62 5.70 -0.12 199 4,234 -8
Jul00 000321 6.06 6.08 5.93 5.99 -0.07 96 1,564 +41
Sep00 000321 6.74 6.74 6.64 6.66 -0.11 0 392 +0
Total Volume and Open Interest 366 6,993 +10
Live Cattle(CME)
Apr00 000321 72.300 72.575 72.225 72.450 +0.250 5,958 42,263 -1,026
Jun00 000321 68.700 69.050 68.650 68.825 +0.100 3,185 40,993 +390
Aug00 000321 69.200 69.500 69.175 69.200 +0.025 2,141 22,035 +751
Oct00 000321 72.175 72.350 72.100 72.225 +0.175 770 11,913 +230
Dec00 000321 73.600 73.775 73.600 73.750 +0.250 146 4,730 +38
Feb01 000321 74.525 74.650 74.525 74.625 +0.175 61 2,899 +12
Total Volume and Open Interest 12,276 127,176 +405
Feeder Cattle(CME)
Mar00 000321 83.350 83.600 83.350 83.400 +0.100 394 3,339 -36
Apr00 000321 83.550 83.750 83.500 83.650 +0.225 508 5,273 -183
May00 000321 83.650 83.800 83.450 83.575 +0.175 708 7,617 -39
Aug00 000321 85.525 85.825 85.450 85.700 +0.175 229 5,534 +19
Sep00 000321 85.800 85.900 85.800 85.850 +0.250      
Oct00 000321 86.250 86.450 86.250 86.350 +0.200 56 1,402 -6
Nov00 000321 87.350 87.450 87.250 87.450 +0.100      
Total Volume and Open Interest 1,961 26,049 -250
Lean Hogs(CME)
Apr00 000321 62.550 62.900 62.350 62.525 -0.550 3,756 18,239 -567
Jun00 000321 70.700 70.850 70.200 70.650 -0.350 3,145 23,655 +181
Jul00 000321 67.900 68.150 67.325 67.950 -0.400 1,178 6,151 -167
Aug00 000321 64.500 64.700 64.200 64.450 -0.500 451 5,837 +33
Oct00 000321 58.500 58.600 58.100 58.300 -0.575 239 3,056 +75
Dec00 000321 56.150 56.200 55.975 56.050 -0.100 51 1,767 +7
Feb01 000321 56.100 56.475 56.100 56.475 -0.025 53 376 +52
Apr01 000321 55.600 55.675 55.525 55.600 -0.050 14 71 +11
Total Volume and Open Interest 8,887 59,162 -375
Pork Bellies(CME)
Mar00 000321 94.000 94.300 92.000 93.150 -1.550 73 409 -28
May00 000321 92.000 92.300 89.725 90.275 -2.450 938 4,708 +4
Jul00 000321 89.125 89.350 87.250 87.650 -2.450 111 1,036 +28
Aug00 000321 86.550 86.950 85.250 85.250 -1.850 12 304 +10
Total Volume and Open Interest 1,134 6,457 +14
Cocoa(NYBOT)
May00 000321 862 870 845 868 +11 6,808 33,698 -664
Jul00 000321 889 897 872 895 +10 2,439 21,524 -185
Sep00 000321 918 922 897 922 +11 506 17,711 -182
Dec00 000321 951 959 937 959 +12 729 10,984 -203
Mar01 000321 980 995 980 995 +12 93 8,000 -3
May01 000321 1022 1022 1022 1022 +12 7 4,552 -3
Jul01 000321 1044 1047 1027 1047 +11 0 4,709 +0
Total Volume and Open Interest 10,582 106,043 -1,240
Coffee "C"(NYBOT)
Mar00 000321 103.50 104.00 103.50 103.75 +0.65 186 298 -179
May00 000321 104.00 104.40 103.50 104.20 +0.95 4,573 30,599 +365
Jul00 000321 106.50 106.90 106.00 106.90 +0.90 1,149 9,473 +226
Sep00 000321 109.00 109.70 108.75 109.55 +0.90 278 6,437 +99
Dec00 000321 112.10 112.60 111.75 112.60 +1.05 562 3,352 +124
Mar01 000321 115.60 115.60 115.60 115.60 +1.10 103 1,155 +41
Total Volume and Open Interest 6,951 51,436 +719
Orange Juice(NYBOT)
May00 000321 83.90 84.10 83.10 83.85 -0.70 850 12,399 +146
Jul00 000321 83.00 83.40 82.35 83.05 -0.60 206 3,371 +102
Sep00 000321 82.95 83.00 82.50 82.90 -0.60 73 1,926 -9
Nov00 000321 82.50 82.75 82.40 82.60 -0.45 11 874 +13
Jan01 000321 83.00 83.00 82.60 82.60 -0.45 0 627 +0
Total Volume and Open Interest 1,144 19,964 +250
Sugar #11(NYBOT)
May00 000321 5.09 5.22 5.06 5.20 +0.07 11,128 91,531 -2,456
Jul00 000321 5.16 5.30 5.14 5.28 +0.08 3,449 50,849 +992
Oct00 000321 5.63 5.70 5.60 5.69 +0.03 1,120 28,526 +201
Mar01 000321 5.97 6.01 5.95 6.00 +0.02 920 16,612 +410
May01 000321 6.10 6.13 6.10 6.12 +0.02 120 2,059 +32
Total Volume and Open Interest 17,091 195,127 -557
London Cocoa(LCE)
Mar00 000321 578 578 566 566 -17 0 17 +0
May00 000321 624 630 615 616 -17 1,130 33,526 +417
Jul00 000321 628 635 622 623 -18 703 36,052 -176
Sep00 000321 653 655 641 643 -18 175 27,122 -1
Dec00 000321 679 681 669 670 -18 307 23,777 -108
Mar01 000321 691 691 691 691 -17 0 15,619 -10
May01 000321 713 713 705 705 -17 127 9,071 +88
Total Volume and Open Interest 2,442 152,859 +210
London Coffee(LCE)
Mar00 000321 975.00 975.00 961.00 966.00 +10.00 194 87 -127
May00 000321 985.00 992.00 980.00 988.00 +7.00 1,425 34,473 -31
Jul00 000321 985.00 992.00 980.00 985.00 +3.00 1,045 16,471 +258
Sep00 000321 994.00 1000.00 993.00 993.00 +2.00 368 5,733 +77
Nov00 000321 1010.00 1010.00 1000.00 1000.00 -3.00 54 3,024 +1
Jan01 000321 1020.00 1024.00 1015.00 1017.00 -3.00 26 920 +6
Total Volume and Open Interest 3,112 61,108 +184
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000321 170.20 171.20 169.00 171.20 +0.80 1,312 20,689 -612
Aug00 000321 172.60 174.10 171.80 174.10 +1.10 538 13,946 +43
Oct00 000321 177.30 178.70 176.00 178.30 +1.00 95 5,403 -10
Dec00 000321 181.60 181.60 181.60 181.60 +1.30 70 142 +26
Total Volume and Open Interest 2,015 40,887 -553
Cotton(NYBOT)
May00 000321 60.77 61.91 60.50 61.38 +0.24 9,131 39,524 -664
Jul00 000321 62.10 63.10 61.81 62.69 +0.15 3,011 18,337 -111
Oct00 000321 62.05 62.50 61.90 62.50 +0.10 156 866 +34
Dec00 000321 62.50 63.20 62.30 62.78 -0.10 1,287 13,835 +162
Mar01 000321 63.60 63.80 63.60 63.70 -0.10 64 881 +63
May01 000321 63.85 64.15 63.85 64.15 -0.10 5 280 -5
Total Volume and Open Interest 13,746 74,104 -415
Lumber(CME)
May00 000321 335.5 340.0 334.5 337.3 +2.7 275 1,840 -19
Jul00 000321 338.8 341.8 337.8 341.1 +2.1 104 579 +21
Sep00 000321 337.1 337.7 337.1 337.5 +1.2 2 121 +0
Nov00 000321 330.8 330.8 330.7 330.7 +0.5 1 32 -1
Total Volume and Open Interest 382 2,619 +1
Crude Oil(NYM)
Apr00 000321 29.60 29.65 27.25 28.00 -1.43 63,583 37,520 -21,709
May00 000321 27.70 28.08 27.40 27.81 +0.26 94,266 141,024 -6,319
Jun00 000321 26.80 27.15 26.75 27.06 +0.36 18,890 78,501 -644
Jul00 000321 26.20 26.65 26.20 26.47 +0.34 9,217 46,850 +1,795
Aug00 000321 25.86 26.02 25.67 25.99 +0.32 2,276 25,523 +533
Sep00 000321 25.25 25.58 25.25 25.55 +0.30 2,703 18,864 +545
Oct00 000321 25.10 25.15 24.95 25.14 +0.29 754 18,289 -186
Nov00 000321 24.65 24.76 24.60 24.76 +0.28 387 14,857 -8
Dec00 000321 24.20 24.41 24.15 24.41 +0.28 7,422 37,480 -601
Jan01 000321 23.92 24.08 23.80 24.08 +0.26 667 16,722 +273
Total Volume and Open Interest 209,140 533,431 -23,998
Heating Oil(NYM)
Apr00 000321 68.50 69.25 68.10 68.76 +0.68 3,197 22,593 +230
May00 000321 65.80 66.50 65.45 66.41 +1.08 18,251 110,209 -1,217
Jun00 000321 64.30 65.25 64.30 65.11 +1.28 18,251 110,209 -1,217
Jul00 000321 63.40 64.46 63.40 64.46 +1.38 1,438 12,608 -522
Aug00 000321 64.65 64.65 64.05 64.56 +1.43 878 6,889 -34
Sep00 000321 65.25 65.25 64.75 65.11 +1.43 434 5,747 -205
Oct00 000321 65.40 65.75 65.40 65.56 +1.38 154 2,843 -45
Nov00 000321 65.75 66.01 65.75 66.01 +1.38 175 2,875 -45
Dec00 000321 66.10 66.41 65.70 66.41 +1.33 1,483 15,584 -173
Jan01 000321 66.51 66.51 66.51 66.51 +1.33 195 3,849 +57
Total Volume and Open Interest 18,251 110,209 -1,217
Unleaded Gas(NYM)
Apr00 000321 89.70 90.00 88.50 89.45 +0.46 20,927 28,677 -1,109
May00 000321 85.20 85.80 84.75 85.57 +0.93 11,779 32,097 +871
Jun00 000321 82.00 82.70 81.80 82.52 +0.88 4,018 17,735 +927
Jul00 000321 79.10 79.80 79.10 79.77 +0.88 2,778 10,578 +365
Aug00 000321 76.80 77.32 76.80 77.32 +0.73 1,386 8,215 +435
Sep00 000321 75.00 75.20 74.55 75.02 +0.63 1,779 8,748 +17
Oct00 000321 71.42 71.42 71.42 71.42 +0.63 433 1,820 -423
Nov00 000321 69.42 69.42 69.42 69.42 +0.63      
Total Volume and Open Interest 43,101 109,982 +1,122
Natural Gas(NYM)
Apr00 000321 2.740 2.770 2.730 2.751 +0.037 28,704 45,775 -3,224
May00 000321 2.765 2.800 2.760 2.781 +0.037 17,070 40,096 -25
Jun00 000321 2.790 2.820 2.780 2.803 +0.032 4,920 24,651 +777
Jul00 000321 2.805 2.840 2.805 2.823 +0.030 2,125 18,970 +327
Aug00 000321 2.825 2.850 2.815 2.840 +0.029 2,267 15,947 +561
Sep00 000321 2.825 2.850 2.825 2.844 +0.026 1,950 17,599 -176
Oct00 000321 2.855 2.870 2.850 2.864 +0.024 2,043 17,355 +184
Nov00 000321 2.975 2.985 2.975 2.982 +0.022 1,962 11,885 -454
Total Volume and Open Interest 63,962 300,891 -1,248
Brent Crude Oil(IPE)
May00 000321 25.20 25.85 25.14 25.72 +0.51 37,888 73,190 -3,409
Jun00 000321 24.90 25.59 24.90 25.50 +0.37 23,026 45,640 +4,104
Jul00 000321 24.83 25.20 24.70 25.15 +0.28 9,332 21,967 +3,637
Aug00 000321 24.49 24.80 24.37 24.80 +0.25 3,233 12,709 +1,059
Sep00 000321 24.11 24.43 24.11 24.43 +0.20 3,993 14,187 +1,722
Oct00 000321 23.83 24.11 23.75 24.11 +0.19 1,373 13,519 +71
Nov00 000321 23.51 23.78 23.45 23.78 +0.18 663 6,155 +31
Dec00 000321 23.17 23.44 23.17 23.44 +0.16 2,123 25,653 -203
Total Volume and Open Interest 81,856 250,006 +7,012
Gas Oil(IPE)
Apr00 000321 207.00 211.25 206.00 209.00 -0.25 12,895 24,491 +1,771
May00 000321 199.00 203.75 198.25 202.00 +0.50 7,342 15,574 +720
Jun00 000321 196.25 201.25 196.25 199.50 +0.50 6,303 13,967 +2,138
Jul00 000321 196.25 199.50 196.25 198.50 +0.50 943 8,364 +181
Aug00 000321 196.75 199.50 196.75 198.50 +0.50 596 5,340 +505
Sep00 000321 200.00 200.00 198.25 198.75 +0.75 79 3,782 +54
Oct00 000321 197.00 199.00 197.00 199.00 +1.00 30 1,845 -25
Nov00 000321 199.00 199.25 199.00 199.25 +1.00 5 1,556 +0
Total Volume and Open Interest 32,229 96,441 +7,551
US Dollar Index(NYBOT)
Jun00 000321 104.77 105.56 104.77 105.48 +0.71 682 4,661 -182
Sep00 000321 104.76 105.16 104.76 105.16 +0.71 501 2,006 +0
Dec00 000321 104.84 104.84 104.84 104.84 +0.71      
Total Volume and Open Interest 682 6,667 -182
Australian Dollar(IMM)
Jun00 000321 60.96 61.18 60.92 61.08 +0.24 936 21,311 +434
Sep00 000321 61.14 61.14 61.14 61.14 +0.24 0 4 +0
Dec00 000321 61.20 61.20 61.20 61.20 +0.24 2 50 +0
Total Volume and Open Interest 938 21,450 +434
British Pound(IMM)
Jun00 000321 157.02 157.82 157.00 157.38 +0.38 8,524 47,634 +3,977
Sep00 000321 157.50 158.00 157.40 157.40 +0.34 0 20 +0
Dec00 000321 157.52 157.90 157.52 157.52 +0.34 0 225 +0
Total Volume and Open Interest 8,524 47,879 +3,977
Canadian Dollar(IMM)
Jun00 000321 68.10 68.39 68.04 68.24 +0.09 3,592 46,424 +863
Sep00 000321 68.35 68.55 68.20 68.39 +0.09 80 6,006 +0
Dec00 000321 68.55 68.68 68.54 68.54 +0.09 129 1,608 -4
Mar01 000321 68.69 68.80 68.69 68.69 +0.09 0 400 +0
Total Volume and Open Interest 3,801 54,532 +859
Japanese Yen(IMM)
Jun00 000321 95.16 95.20 94.67 94.83 -0.68 10,668 67,900 -2,036
Sep00 000321 96.36 96.36 96.36 96.36 -0.68 4 698 +0
Dec00 000321 98.26 98.26 97.82 97.96 -0.69 0 353 +0
Total Volume and Open Interest 10,672 69,031 -2,036
Swiss Franc(IMM)
Jun00 000321 60.74 60.93 60.32 60.38 -0.56 10,266 44,282 +208
Sep00 000321 61.40 61.45 60.88 60.91 -0.56 4 166 +1
Dec00 000321 61.90 61.90 61.40 61.44 -0.56 1 5 +0
Total Volume and Open Interest 10,271 44,453 +209
EuroFX(IMM)
Jun00 000321 97.58 97.80 96.92 97.04 -0.89 7,001 51,144 -714
Sep00 000321 98.30 98.30 97.58 97.63 -0.89 2 424 +2
Dec00 000321 98.22 98.22 98.22 98.22 -0.89 0 32 +0
Total Volume and Open Interest 7,003 51,600 -712
Mexican Peso(IMM)
Mar00 000313 10640.0 10670.0 10640.0 10650.0 -78.0 341 7,827 -1,306
Jun00 000321 10483.0 10540.0 10470.0 10518.0 +30.0 2,721 16,926 -557
Total Volume and Open Interest 2,741 20,418 -557
30-Year T-Bonds(CBOT)
Mar00 000321 96~21 96~29 96~16 96~28 +0~07 4,784 31,920 -3,827
Jun00 000321 96~11 96~20 96~02 96~19 +0~08 82,903 507,426 -410
Sep00 000321 96~06 96~13 96~03 96~11 +0~08 60 1,215 -26
Total Volume and Open Interest 87,748 541,249 -4,262
Municipal Bonds(CBOT)
Mar00 000321 94~19 94~28 94~19 94~28 +0~10 1,026 5,765 -778
Jun00 000321 94~01 94~07 93~27 94~07 +0~09 1,579 15,520 +992
Total Volume and Open Interest 2,605 21,285 +214
10-Year T-Notes(CBOT)
Mar00 000321 97~120 97~170 97~090 97~165 +0~070 3,575 13,762 -2,121
Jun00 000321 96~315 97~080 96~270 97~055 +0~065 41,961 532,589 -1,398
Total Volume and Open Interest 45,582 546,690 -3,473
5-Year T-Notes(CBOT)
Mar00 000321 98~080 98~100 98~050 98~090 +0~025 2,847 20,368 -3,020
Jun00 000321 97~290 98~010 97~260 97~310 +0~020 25,405 400,258 +2,435
Sep00 000321 97~270 97~270 97~270 97~270 +0~025 0 770 +100
Total Volume and Open Interest 28,252 421,396 -485
2 Year T-Notes(CBOT)
Mar00 000321 99~012 99~012 99~011 99~012 +0~002 363 4,008 -231
Jun00 000321 98~116 98~122 98~111 98~116 +0~001 1,350 41,088 +388
Total Volume and Open Interest 1,713 45,096 +157
3-Mth T-Bills(IMM)
Jun00 000321 94.03 94.03 94.03 94.03 unch      
Total Volume and Open Interest 40 715 +1
Eurodollars(IMM)
Jun00 000321 93.410 93.420 93.390 93.405 unch 30,904 540,307 -3,837
Sep00 000321 93.140 93.160 93.135 93.150 +0.015 36,691 454,146 -2,958
Dec00 000321 92.935 92.955 92.930 92.950 +0.030 44,846 351,586 -859
Mar01 000321 92.875 92.900 92.870 92.895 +0.030 23,734 296,805 +1,003
Jun01 000321 92.800 92.815 92.790 92.805 +0.020 10,198 199,499 +336
Sep01 000321 92.760 92.770 92.745 92.760 +0.015 10,673 164,461 -245
Dec01 000321 92.700 92.710 92.680 92.700 +0.010 6,832 126,263 -52
Mar02 000321 92.740 92.750 92.720 92.745 +0.015 12,902 111,015 -2,796
Jun02 000321 92.745 92.755 92.730 92.750 +0.015 2,990 88,083 -874
Sep02 000321 92.750 92.755 92.740 92.755 +0.015 2,760 80,588 -515
Dec02 000321 92.705 92.705 92.690 92.705 +0.015 5,015 70,406 -59
Mar03 000321 92.745 92.750 92.730 92.745 +0.010 2,259 61,209 -29
Total Volume and Open Interest 208,960 2,965,083 -6,288
3-Mth Euro-Yen(IMM)
Mar00 000310 99.88 99.88 99.87 99.88 unch 1,060 15,157 -915
Jun00 000321 99.79 99.79 99.78 99.78 -0.01 550 16,331 +759
Sep00 000321 99.64 99.64 99.64 99.64 -0.01 287 15,625 +425
Dec00 000321 99.47 99.47 99.47 99.47 -0.02 167 10,571 +119
Mar01 000321 99.33 99.34 99.33 99.33 -0.02 36 17,494 +338
Jun01 000321 99.19 99.19 99.19 99.19 -0.02 50 5,229 +136
Sep01 000321 99.03 99.04 99.03 99.03 -0.01 0 9,662 -39
Dec01 000321 98.87 98.87 98.86 98.86 -0.02 0 1,167 +13
Mar02 000321 98.72 98.72 98.72 98.72 -0.02 0 1,031 +0
Jun02 000321 98.64 98.64 98.64 98.64 unch 0 79 +0
Total Volume and Open Interest 1,090 77,249 +1,751
3-Mth Euro-Yen(SIMEX)
Jun00 000321 99.79 99.79 99.78 99.78 -0.01 703 83,887 +458
Sep00 000321 99.64 99.65 99.64 99.64 unch 716 80,533 +1,325
Dec00 000321 99.48 99.50 99.47 99.47 -0.01 71 59,118 -375
Mar01 000321 99.34 99.35 99.33 99.33 -0.02 514 62,768 +2,166
Jun01 000321 99.21 99.21 99.19 99.19 -0.02 13 52,630 -1,074
Sep01 000321 99.04 99.05 99.03 99.03 -0.01 200 46,954 -86
Dec01 000321 98.88 98.88 98.86 98.86 -0.02 13 10,266 +153
Mar02 000321 98.73 98.73 98.72 98.72 -0.03 1 4,130 +802
Total Volume and Open Interest 2,231 402,587 +3,369
German Euro-Bund(EUREX)
Jun00 000321 105.06 105.42 105.06 105.16 +0.05 318,963 641,328 +38,502
Sep00 000321 104.71 104.82 104.64 104.65 +0.05 1,357 9,797 +704
Dec00 000321 104.17 104.17 104.17 104.17 +0.07 0 290 -420
Total Volume and Open Interest 320,320 651,415 +38,786
German Euro-Bobl(EUREX)
Jun00 000321 103.49 103.68 103.49 103.58 +0.07 123,899 340,264 +16,933
Sep00 000321 103.28 103.28 103.28 103.28 +0.07 0 3,102 +0
Dec00 000321 102.97 102.97 102.97 102.97 +0.13      
Total Volume and Open Interest 123,899 343,366 +16,933
Long Gilt(LIFFE)
Mar00 000321 114~18 114~18 114~04 114~04 -0~10 296 7,964 -262
Jun00 000321 114~05 114~10 113~20 113~26 -0~10 11,899 70,733 -1,865
Total Volume and Open Interest 13,129 78,697 -2,127
3-Mth Short Sterling(LIFFE)
Jun00 000321 93.46 93.52 93.45 93.49 +0.03 15,868 191,220 -1
Sep00 000321 93.32 93.37 93.29 93.34 +0.02 14,721 179,534 +1,477
Dec00 000321 93.20 93.26 93.17 93.22 +0.02 6,859 96,103 +221
Total Volume and Open Interest 46,838 734,618 +3,417
3-Mth Euribor(LIFFE)
Jun00 000321 95.920 95.935 95.910 95.915 unch 49,460 327,346 +5,201
Sep00 000321 95.675 95.690 95.665 95.670 +0.005 52,104 288,813 -10,023
Dec00 000321 95.435 95.450 95.425 95.430 +0.005 20,012 158,909 -1,050
Total Volume and Open Interest 170,777 1,232,117 +1,029
3-Mth Aus T-Bills(SFE)
Jun00 000321 93.80 93.83 93.79 93.81 +0.02 3,659 0 +0
Sep00 000321 93.43 93.47 93.42 93.45 +0.01 994 0 +0
Dec00 000321 93.22 93.27 93.22 93.25 +0.02 637 0 +0
Mar01 000321 93.08 93.14 93.08 93.13 +0.04 257 0 +0
Jun01 000321 93.01 93.06 93.01 93.04 +0.02 102 0 +0
Sep01 000321 92.94 92.99 92.94 92.98 +0.02 46 0 +0
Dec01 000321 92.95 92.95 92.95 92.95 +0.06 24 0 +0
Mar02 000321 92.90 92.90 92.90 92.90 +0.07      
Jun02 000321 92.84 92.84 92.83 92.83 +0.06 100 0 +0
Sep02 000321 92.73 92.79 92.73 92.79 +0.08 68 0 +0
Total Volume and Open Interest 5,891 413,438 +1,477
10-Year Aus T-Bonds(SFE)
Jun00 000321 93.47 93.65 93.46 93.65 +0.20 3,306 0 +0
Sep00 000321 93.38 93.38 93.38 93.38 +0.07      
Total Volume and Open Interest 3,306 132,781 +10,094
3-Year Aus T-Bonds(SFE)
Jun00 000321 93.47 93.56 93.45 93.54 +0.05 7,544 0 +0
Sep00 000321 93.37 93.37 93.37 93.37 +0.05      
Total Volume and Open Interest 7,544 209,550 +20,375
Gold(CMX)
Apr00 000321 284.7 292.0 284.2 290.4 +3.9 17,900 63,403 -617
Jun00 000321 287.0 295.0 286.5 293.2 +4.0 6,008 33,011 +997
Aug00 000321 291.2 297.3 290.0 295.8 +3.9 49 12,738 +10
Oct00 000321 298.5 298.5 298.5 298.5 +3.9 0 3,821 +0
Dec00 000321 296.0 302.0 296.0 301.2 +3.9 702 20,157 +77
Feb01 000321 297.7 305.5 297.7 303.4 +3.9 0 6,414 +0
Total Volume and Open Interest 25,098 165,132 +843
Silver(CMX)
Mar00 000321 504.5 518.0 504.5 512.1 +9.1 30 116 -107
May00 000321 508.0 520.0 507.5 515.8 +9.0 9,871 55,612 +553
Jul00 000321 512.0 524.0 511.5 519.4 +8.6 864 8,076 +13
Sep00 000321 525.0 525.0 520.5 522.7 +8.6 167 2,244 +121
Dec00 000321 530.0 530.0 525.0 525.7 +8.6 56 6,164 +42
Total Volume and Open Interest 11,027 76,233 +652
Platinum(NYM)
Apr00 000321 489.0 496.0 488.2 491.6 +4.4 562 7,329 -44
Jul00 000321 480.5 487.0 480.5 482.1 +2.6 177 1,927 +108
Oct00 000321 473.1 473.1 473.1 473.1 +2.6      
Jan01 000321 466.1 466.1 466.1 466.1 +2.6      
Total Volume and Open Interest 739 9,335 +64
Palladium(NYME)
Mar00 000321 695.00 695.00 660.00 663.50 -23.40 2 1 -6
Jun00 000321 680.00 680.00 650.50 655.00 -23.40 62 2,308 +26
Sep00 000321 648.00 648.00 648.00 648.00 -23.40      
Total Volume and Open Interest 64 2,352 +20
Copper(CMX)
Mar00 000321 80.25 81.20 80.25 81.00 +1.10 423 662 -148
May00 000321 81.00 82.20 80.60 81.85 +1.10 5,947 38,830 +761
Jul00 000321 81.70 83.00 81.60 82.65 +1.10 410 7,286 +69
Sep00 000321 82.95 83.35 82.95 83.35 +1.10 13 4,835 -6
Dec00 000321 83.20 84.40 83.20 84.15 +1.10 47 4,134 +5
Total Volume and Open Interest 7,490 68,249 +666
DJIA Index(CBOT)
Mar00 000316 10200 10685 10155 10680 +523 4,896 8,206 -2,539
Jun00 000321 10810 11050 10725 11025 +205 12,740 15,097 -685
Sep00 000321 10885 11170 10875 11161 +206 107 709 +94
Dec00 000321 11095 11320 11035 11312 +207 52 1,316 +50
Total Volume and Open Interest 12,899 17,128 -541
S & P 500(CME)
Jun00 000321 1474.00 1514.30 1463.50 1507.50 +29.40 70,587 357,988 -2,672
Sep00 000321 1488.00 1534.50 1484.50 1528.10 +29.60 194 5,228 +33
Dec00 000321 1532.90 1556.90 1508.90 1550.60 +29.70 278 3,231 +79
Mar01 000321 1556.30 1580.30 1532.30 1573.60 +29.30 60 230 +29
Total Volume and Open Interest 71,259 442,037 -3,022
S & P 500 E-Mini(Globex)
Jun00 000321 1477.50 1514.25 1463.25 1507.50 +29.50 58,295 19,351 -177
Sep00 000321 1528.00 1528.00 1528.00 1528.00 +29.50      
Total Volume and Open Interest 58,295 19,351  
NASDAQ 100(CME)
Jun00 000321 4325.00 4530.00 4210.00 4518.00 +165.50 18,917 34,823 -567
Sep00 000321 4408.50 4578.50 4326.50 4574.00 +165.50 0 12 +0
Dec00 000321 4630.00 4634.50 4382.50 4630.00 +165.50      
Total Volume and Open Interest 18,958 43,383  
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000321 4348.0 4529.5 4215.0 4518.0 +165.5 25,413 7,812 +454
Sep00 000321 4574.0 4574.0 4574.0 4574.0 +165.5      
Total Volume and Open Interest 25,413 7,812  
NYSE Composite(NYBOT)
Jun00 000321 639.00 651.50 634.00 649.70 +8.95 330 2,554 +17
Sep00 000321 646.50 656.80 646.50 656.80 +8.25      
Dec00 000321 663.90 663.90 663.90 663.90 +7.55      
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000321 479.50 492.00 471.00 490.50 +10.75 1,645 12,412 -117
Sep00 000321 493.30 493.80 493.30 493.30 +10.75 0 1 +0
Dec00 000321 495.40 495.90 495.40 495.40 +10.75      
Total Volume and Open Interest 1,645 14,837 -117
Russell 2000(CME)
Jun00 000321 549.00 564.00 532.00 563.50 +14.75 3,165 11,678 -351
Sep00 000321 570.00 570.00 554.25 570.00 +14.75      
Dec00 000321 577.55 577.55 577.55 577.55 +14.75      
Total Volume and Open Interest 3,165 14,500 -351
Value Line(KCBT)
Jun00 000321 1038.00 1060.00 1031.50 1060.00 +18.50 30 114 -13
Total Volume and Open Interest 30 115 -13
Nikkei 225(CME)
Jun00 000321 19560 19705 19450 19705 +350 727 11,580 -137
Sep00 000321 19705 19705 19705 19705 +350 0 2 +0
Total Volume and Open Interest 727 11,582 -137
Nikkei 225(SIMEX)
Jun00 000321 19380 19560 19360 19510 +45 10,183 0 -90,151
Sep00 000321 19515 19515 19515 19515 +45      
Dec00 000321 19490 19490 19490 19490 +45      
Total Volume and Open Interest 25,347 129,192 +3,170
CAC 40(MATIF)
Mar00 000321 6345.0 6430.0 6272.0 6420.0 +62.0 29,721 155,919 +647
Apr00 000321 6360.0 6373.0 6292.5 6373.0 -2.0 2,202 4,799 +151
May00 000321 6333.0 6333.0 6333.0 6333.0 -44.5 0 13 +0
Total Volume and Open Interest 35,317 232,412 +3,022
DAX Index(EUREX)
Jun00 000321 7900.0 7906.5 7786.5 7858.0 -61.0 26,151 331,699 +17,537
Sep00 000321 7934.0 7936.5 7865.5 7936.5 -64.0 166 1,509 +12
Dec00 000321 8008.5 8025.0 8004.0 8025.0        
FT-SE 100(LIFFE)
Jun00 000321 6650.00 6695.50 6612.00 6690.00 +7.00 18,293 200,535 +1,119
Sep00 000321 6738.50 6761.00 6738.50 6761.00 +7.00 10 1,190 +0
Dec00 000321 6852.00 6852.00 6852.00 6852.00        
SPI 200(SFE)
Mar00 000321 3236.0 3259.0 3231.0 3251.0 +15.0 915 0 +0
Jun00 000321 3245.0 3269.0 3244.0 3261.0 +14.0 653 0 +0
Sep00 000321 3274.0 3274.0 3274.0 3274.0 +5.0 169 0 +0
Total Volume and Open Interest 2,170 270,879 +1,442
GSCI(CME)
Apr00 000321 208.10 209.10 206.60 208.10 +1.60 676 37,469 +377
May00 000321 206.70 207.30 206.70 206.70 +0.60 0 5 +0
Jun00 000321 204.20 204.70 203.50 204.20 +0.20 6 40 -3
Total Volume and Open Interest 676 37,514 +374
Bridge CRB Index(NYBOT)
Apr00 000321 211.70 212.85 211.70 212.80 +0.70 173 1,502 -12
Jun00 000321 213.40 214.30 213.40 214.30 +0.80 36 1,129 -8
Aug00 000321 215.30 215.30 215.30 215.30 +0.90 0 544 +0
Total Volume and Open Interest 210 3,177 -20
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

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