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 22, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000322 528.50 531.50 526.00 531.00 +4.25 25,203 80,590 -768
Jul00 000322 539.50 542.00 537.00 541.75 +4.00 7,218 53,366 +824
Aug00 000322 542.75 545.00 541.00 544.75 +4.50 1,098 7,652 +230
Sep00 000322 544.50 546.50 543.00 546.00 +4.25 537 4,863 -39
Nov00 000322 551.50 554.50 548.50 554.00 +5.25 4,735 32,580 +83
Jan01 000322 557.50 561.50 556.50 561.50 +5.00 219 2,525 +56
Mar01 000322 566.00 570.00 564.00 569.50 +5.00 50 1,164 +50
Total Volume and Open Interest 39,183 183,394 +443
Soybean Meal(CBOT)
May00 000322 170.00 170.70 168.50 170.40 +1.00 10,759 56,334 +120
Jul00 000322 171.30 172.00 169.80 171.60 +1.00 3,651 37,293 -223
Aug00 000322 171.00 171.80 169.80 171.70 +1.10 1,139 9,209 +127
Sep00 000322 171.30 172.20 170.30 171.90 +1.10 756 5,643 +5
Oct00 000322 171.50 172.20 170.40 172.20 +1.20 146 5,157 -7
Dec00 000322 173.50 174.60 172.60 174.40 +1.10 1,741 12,239 +121
Jan01 000322 174.80 174.80 174.80 174.80 +0.80 134 914 +90
Mar01 000322 175.30 175.70 175.30 175.60 +0.60 2 593 +0
Total Volume and Open Interest 18,335 127,407 +233
Soybean Oil(CBOT)
May00 000322 17.35 17.58 17.35 17.50 +0.23 8,102 54,459 -1,222
Jul00 000322 17.70 17.90 17.69 17.85 +0.24 3,157 37,988 -212
Aug00 000322 17.87 18.06 17.85 17.99 +0.22 1,060 9,543 +462
Sep00 000322 18.03 18.20 18.03 18.15 +0.23 225 7,183 +75
Oct00 000322 18.31 18.31 18.31 18.31 +0.23 33 6,392 -4
Dec00 000322 18.53 18.73 18.53 18.66 +0.25 1,886 17,378 +547
Jan01 000322 18.98 18.98 18.98 18.98 +0.26 94 8,198 +0
Mar01 000322 19.30 19.30 19.20 19.20 +0.22 7 1,962 -8
Total Volume and Open Interest 14,564 147,395 -362
Canola(WCE)
Mar00 000322 260.5 260.5 260.5 260.5 unch      
May00 000322 262.0 263.8 260.5 263.0 +1.8 2,778 27,166 -3,019
Jul00 000322 267.2 269.5 266.8 268.9 +2.1 1,004 21,250 -431
Aug00 000322 272.0 272.1 269.9 272.0 +2.0 1 2,508 +0
Sep00 000322 274.5 274.5 274.5 274.5 +2.0 0 660 +0
Total Volume and Open Interest 4,480 65,338 -3,115
Corn(CBOT)
May00 000322 233.00 234.75 231.75 234.50 +2.50 37,394 191,672 -7,764
Jul00 000322 242.00 243.25 240.25 242.75 +2.25 14,445 144,365 +1,021
Sep00 000322 249.00 250.25 247.75 250.00 +2.50 1,361 42,314 +129
Nov00 000322 253.75 255.00 252.50 255.00 +2.50 105 902 -35
Dec00 000322 257.00 259.00 256.00 258.75 +2.25 10,536 105,488 +1,574
Jan01 000322 262.50 262.50 262.50 262.50 +2.50 0 20 +0
Total Volume and Open Interest 64,740 503,995 -5,154
Wheat(CBOT)
May00 000322 260.00 263.00 258.00 261.75 +1.50 19,367 59,644 -973
Jul00 000322 271.00 274.00 270.00 273.75 +1.50 8,886 39,926 +503
Sep00 000322 281.25 285.00 281.00 284.75 +1.50 509 7,315 +31
Dec00 000322 297.00 299.75 296.00 299.25 +1.00 656 13,120 +105
Mar01 000322 307.50 311.50 307.50 311.50 +1.50 161 590 +53
Total Volume and Open Interest 29,581 121,039 -281
Wheat(KCBT)
Mar00 000322 280.25 280.25 280.25 280.25 -2.75 5 5 -5
May00 000322 288.50 290.00 285.50 288.00 -1.25 5,934 27,095 -500
Jul00 000322 299.00 300.25 295.75 298.75 unch 3,149 25,346 -315
Sep00 000322 308.50 309.00 305.25 307.75 -0.75 301 3,030 -71
Dec00 000322 322.50 323.00 319.25 322.00 -1.25 179 6,858 +64
Total Volume and Open Interest 9,577 62,996 -820
Wheat(MGE)
Mar00 000322 316.00 316.00 316.00 316.00 +2.00      
May00 000322 322.00 324.50 320.00 324.50 +3.00 1,741 11,708 -11
Jul00 000322 333.00 335.00 330.50 334.75 +2.50 628 6,976 -45
Sep00 000322 343.00 345.25 340.50 344.50 +3.25 198 3,015 +25
Dec00 000322 354.00 357.00 351.75 356.50 +3.50 94 1,358 -22
Total Volume and Open Interest 2,661 23,198 -53
Oats(CBOT)
May00 000322 122.75 122.75 121.00 122.00 +1.25 698 5,324 -183
Jul00 000322 121.25 121.50 119.25 120.25 +0.75 619 7,295 -10
Sep00 000322 124.25 124.25 122.00 122.50 +0.50 106 1,423 -20
Dec00 000322 128.75 129.25 128.00 128.25 +0.25 125 3,068 +47
Total Volume and Open Interest 1,548 17,554 -166
Rough Rice(CBOT)
Mar00 000322 5.53 5.53 5.53 5.53 +0.03 0 9 -37
May00 000322 5.68 5.75 5.61 5.75 +0.05 702 4,140 -94
Jul00 000322 5.98 6.04 5.90 6.04 +0.05 181 1,587 +23
Sep00 000322 6.65 6.70 6.62 6.70 +0.04 5 395 +3
Total Volume and Open Interest 1,013 6,880 -113
Live Cattle(CME)
Apr00 000322 72.800 73.400 72.750 73.125 +0.675 3,965 41,728 -535
Jun00 000322 69.100 69.550 69.025 69.300 +0.475 2,952 41,077 +84
Aug00 000322 69.425 69.700 69.350 69.575 +0.375 1,277 22,226 +191
Oct00 000322 72.350 72.525 72.250 72.450 +0.225 599 12,142 +229
Dec00 000322 73.750 74.150 73.750 74.150 +0.400 86 4,761 +31
Feb01 000322 74.750 75.000 74.750 74.975 +0.350 26 2,912 +13
Total Volume and Open Interest 9,033 127,258 +82
Feeder Cattle(CME)
Mar00 000322 83.600 83.850 83.525 83.600 +0.200 208 3,235 -104
Apr00 000322 83.850 84.300 83.850 84.125 +0.475 220 5,245 -28
May00 000322 83.800 84.350 83.800 84.125 +0.550 421 7,587 -30
Aug00 000322 85.850 86.250 85.850 86.200 +0.500 117 5,512 -22
Sep00 000322 86.000 86.350 86.000 86.250 +0.400 14 1,489 +1,489
Oct00 000322 86.500 86.900 86.500 86.675 +0.325 30 1,404 +2
Nov00 000322 87.600 87.800 87.500 87.775 +0.325      
Total Volume and Open Interest 1,042 25,885 -164
Lean Hogs(CME)
Apr00 000322 62.000 62.600 61.850 62.525 unch 2,277 17,718 -521
Jun00 000322 70.000 70.550 69.800 70.350 -0.300 2,497 24,090 +435
Jul00 000322 67.250 67.650 67.150 67.275 -0.675 529 6,223 +72
Aug00 000322 64.150 64.375 63.750 63.925 -0.525 416 5,910 +73
Oct00 000322 58.000 58.150 57.800 58.000 -0.300 185 3,190 +134
Dec00 000322 55.850 55.900 55.600 55.650 -0.400 119 1,835 +68
Feb01 000322 56.075 56.150 55.925 55.975 -0.500 10 383 +7
Apr01 000322 55.450 55.450 55.300 55.300 -0.300 20 82 +11
Total Volume and Open Interest 6,053 59,441 +279
Pork Bellies(CME)
Mar00 000322 92.000 92.300 91.150 91.900 -1.250 162 291 -118
May00 000322 88.800 89.250 87.450 88.625 -1.650 1,870 4,749 +41
Jul00 000322 86.650 86.700 84.775 86.400 -1.250 232 1,076 +40
Aug00 000322 85.200 85.200 83.800 84.225 -1.025 74 357 +53
Total Volume and Open Interest 2,338 6,473 +16
Cocoa(NYBOT)
May00 000322 862 875 856 871 +3 5,489 33,238 -460
Jul00 000322 893 904 885 901 +6 3,393 21,709 +185
Sep00 000322 921 932 912 928 +6 1,147 17,712 +1
Dec00 000322 957 969 951 965 +6 480 10,953 -31
Mar01 000322 999 999 999 999 +4 117 7,992 -8
May01 000322 1021 1026 1018 1026 +4 1,372 4,905 +353
Jul01 000322 1045 1056 1045 1054 +7 1,161 4,994 +285
Total Volume and Open Interest 13,354 106,488 +445
Coffee "C"(NYBOT)
Mar00 000321 103.50 104.00 103.50 103.75 +0.65 186 298 -179
May00 000322 104.50 105.90 104.50 105.80 +1.60 3,199 30,313 -286
Jul00 000322 107.20 108.50 107.20 108.45 +1.55 1,413 9,344 -129
Sep00 000322 110.25 111.00 109.90 111.00 +1.45 574 6,519 +82
Dec00 000322 113.00 114.00 113.00 114.00 +1.40 427 3,456 +104
Mar01 000322 117.25 117.25 117.25 117.25 +1.65 0 1,155 +0
Total Volume and Open Interest 5,616 50,909 -527
Orange Juice(NYBOT)
May00 000322 83.70 84.10 83.70 83.90 +0.05 897 12,221 -178
Jul00 000322 83.25 83.40 83.10 83.10 +0.05 246 3,325 -46
Sep00 000322 83.25 83.25 83.00 83.00 +0.10 188 2,021 +95
Nov00 000322 82.80 82.80 82.80 82.80 +0.20 30 893 +19
Jan01 000322 82.80 82.80 82.80 82.80 +0.20 2 627 +0
Total Volume and Open Interest 1,376 19,859 -105
Sugar #11(NYBOT)
May00 000322 5.19 5.26 5.16 5.25 +0.05 10,596 89,368 -2,163
Jul00 000322 5.26 5.31 5.24 5.31 +0.03 3,622 51,937 +1,088
Oct00 000322 5.68 5.71 5.65 5.71 +0.02 2,192 28,927 +401
Mar01 000322 6.01 6.02 5.98 6.02 +0.02 1,536 17,420 +808
May01 000322 6.12 6.16 6.12 6.15 +0.03 65 2,104 +45
Total Volume and Open Interest 18,494 195,555 +428
London Cocoa(LCE)
Mar00 000322 578 578 578 578 +12 10 17 +0
May00 000322 627 630 622 628 +12 2,333 32,889 -637
Jul00 000322 635 636 629 635 +12 1,676 36,274 +222
Sep00 000322 653 655 650 655 +12 238 27,072 -50
Dec00 000322 682 683 678 682 +12 351 23,911 +134
Mar01 000322 698 702 698 701 +10 0 15,619 +0
May01 000322 715 715 715 715 +10 20 9,071 +0
Total Volume and Open Interest 4,628 152,528 -331
London Coffee(LCE)
Mar00 000322 970.00 973.00 964.00 973.00 +7.00 22 73 -14
May00 000322 988.00 997.00 985.00 993.00 +5.00 2,079 33,960 -513
Jul00 000322 989.00 995.00 985.00 988.00 +3.00 1,402 16,867 +396
Sep00 000322 993.00 1000.00 990.00 993.00 unch 243 5,779 +46
Nov00 000322 1005.00 1007.00 1000.00 1000.00 unch 194 3,173 +149
Jan01 000322 1023.00 1027.00 1015.00 1015.00 -2.00 67 950 +30
Total Volume and Open Interest 4,025 61,216 +108
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000322 171.20 172.00 170.20 171.50 +0.30 1,775 19,870 -819
Aug00 000322 174.00 174.50 173.30 174.20 +0.10 1,118 14,465 +519
Oct00 000322 178.60 178.60 178.60 178.60 +0.30 217 5,580 +177
Dec00 000322 181.50 181.50 181.50 181.50 -0.10 0 142 +0
Total Volume and Open Interest 3,110 40,764 -123
Cotton(NYBOT)
May00 000322 60.90 61.15 59.80 59.86 -1.52 6,969 39,317 -207
Jul00 000322 62.10 62.40 61.15 61.28 -1.41 2,276 18,308 -29
Oct00 000322 62.00 62.00 60.90 60.90 -1.60 30 855 -11
Dec00 000322 62.20 62.30 61.65 61.70 -1.08 1,072 13,814 -21
Mar01 000322 63.00 63.10 62.60 62.60 -1.10 59 885 +4
May01 000322 63.85 63.85 63.10 63.10 -1.05 1 281 +1
Total Volume and Open Interest 10,407 73,841 -263
Lumber(CME)
May00 000322 336.8 337.7 332.6 332.8 -4.5 655 1,905 +65
Jul00 000322 340.0 340.1 336.5 336.8 -4.3 147 604 +25
Sep00 000322 337.0 337.0 333.0 334.0 -3.5 19 123 +2
Nov00 000322 330.3 330.8 326.5 326.5 -4.2 1 33 +1
Total Volume and Open Interest 825 2,715 +96
Crude Oil(NYM)
May00 000322 27.65 28.25 27.25 27.46 -0.35 92,302 136,675 -4,349
Jun00 000322 26.90 27.35 26.60 26.76 -0.30 25,728 77,246 -1,255
Jul00 000322 26.35 26.70 26.05 26.17 -0.30 7,567 48,645 +1,795
Aug00 000322 25.84 26.15 25.55 25.69 -0.30 2,889 25,612 +89
Sep00 000322 25.60 25.60 25.25 25.25 -0.30 1,592 18,896 +32
Oct00 000322 25.07 25.15 24.80 24.84 -0.30 1,032 18,248 -41
Nov00 000322 24.55 24.55 24.38 24.45 -0.31 519 14,802 -55
Dec00 000322 24.35 24.42 24.00 24.10 -0.31 3,897 38,261 +781
Jan01 000322 23.85 24.00 23.77 23.77 -0.31 723 16,724 +2
Feb01 000322 23.60 23.60 23.45 23.45 -0.31 336 6,017 +139
Total Volume and Open Interest 196,415 505,851 -27,580
Heating Oil(NYM)
Apr00 000322 68.25 72.25 68.00 69.67 +0.91 10,575 21,618 -975
May00 000322 65.80 68.10 65.75 66.58 +0.17 32,991 107,340 -2,869
Jun00 000322 64.95 66.25 64.25 64.88 -0.23 32,991 107,340 -2,869
Jul00 000322 64.00 65.50 63.65 64.13 -0.33 3,041 11,640 -968
Aug00 000322 64.10 65.30 63.90 64.13 -0.43 752 7,213 +324
Sep00 000322 65.20 65.50 64.63 64.63 -0.48 221 5,713 -34
Oct00 000322 65.70 65.70 64.85 65.03 -0.53 131 2,784 -59
Nov00 000322 65.30 66.35 65.30 65.43 -0.58 1 0 -2,875
Dec00 000322 66.80 66.80 65.60 65.78 -0.63 1,700 15,602 +18
Jan01 000322 66.80 66.90 65.78 65.78 -0.73 270 3,819 -30
Total Volume and Open Interest 32,991 107,340 -2,869
Unleaded Gas(NYM)
Apr00 000322 88.80 92.60 88.50 90.02 +0.57 12,589 26,965 -1,712
May00 000322 85.10 87.40 84.00 85.10 -0.47 11,296 33,715 +1,618
Jun00 000322 82.20 83.80 81.60 81.95 -0.57 3,442 17,777 +42
Jul00 000322 79.40 80.70 79.00 79.10 -0.67 1,295 10,192 -386
Aug00 000322 78.00 78.30 76.50 76.60 -0.72 568 7,783 -432
Sep00 000322 75.95 75.95 74.20 74.30 -0.72 928 8,855 +107
Oct00 000322 70.70 70.70 70.70 70.70 -0.72      
Nov00 000322 68.70 68.70 68.70 68.70 -0.72      
Total Volume and Open Interest 30,118 109,196 -786
Natural Gas(NYM)
Apr00 000322 2.780 2.815 2.765 2.794 +0.043 27,733 43,013 -2,762
May00 000322 2.805 2.845 2.790 2.825 +0.044 15,524 42,231 +2,135
Jun00 000322 2.820 2.855 2.820 2.843 +0.040 4,259 24,682 +31
Jul00 000322 2.850 2.870 2.840 2.862 +0.039 2,338 19,834 +864
Aug00 000322 2.865 2.880 2.855 2.875 +0.035 995 16,162 +215
Sep00 000322 2.865 2.880 2.855 2.875 +0.031 789 17,735 +136
Oct00 000322 2.880 2.900 2.880 2.893 +0.029 1,115 17,641 +286
Nov00 000322 2.995 3.015 2.995 3.008 +0.026 785 11,701 -184
Total Volume and Open Interest 57,966 302,221 +1,330
Brent Crude Oil(IPE)
May00 000322 25.45 26.18 25.26 25.40 -0.32 34,768 70,572 -2,618
Jun00 000322 25.25 25.79 25.04 25.18 -0.32 22,080 51,607 +5,967
Jul00 000322 24.84 25.36 24.70 24.84 -0.31 10,403 23,563 +1,596
Aug00 000322 24.50 24.94 24.45 24.47 -0.33 2,052 12,959 +250
Sep00 000322 24.10 24.50 24.09 24.10 -0.33 2,443 13,573 -614
Oct00 000322 23.82 24.15 23.77 23.77 -0.34 496 13,472 -47
Nov00 000322 23.50 23.80 23.44 23.44 -0.34 1,049 5,880 -275
Dec00 000322 23.18 23.40 23.10 23.11 -0.33 387 25,639 -14
Total Volume and Open Interest 73,811 254,261 +4,255
Gas Oil(IPE)
Apr00 000322 207.00 212.00 206.00 210.25 +1.25 10,931 22,510 -1,981
May00 000322 200.75 204.75 198.75 203.50 +1.50 7,942 16,675 +1,101
Jun00 000322 197.50 202.75 196.75 201.75 +2.25 2,987 13,532 -435
Jul00 000322 196.50 200.75 196.00 200.50 +2.00 853 8,193 -171
Aug00 000322 197.00 200.50 197.00 200.50 +2.00 312 5,521 +181
Sep00 000322 197.50 201.00 197.50 200.50 +1.75 85 3,782 +0
Oct00 000322 200.50 200.50 200.50 200.50 +1.50 75 1,820 -25
Nov00 000322 198.00 200.50 198.00 200.50 +1.25 40 1,596 +40
Total Volume and Open Interest 23,770 94,519 -1,922
US Dollar Index(NYBOT)
Jun00 000322 105.88 106.00 105.50 105.74 +0.26 551 4,715 +54
Sep00 000322 105.45 105.45 105.42 105.42 +0.26 2 2,006 +0
Dec00 000322 105.10 105.10 105.10 105.10 +0.26      
Total Volume and Open Interest 553 6,721 +54
Australian Dollar(IMM)
Jun00 000322 60.83 60.95 60.52 60.53 -0.55 925 21,196 -115
Sep00 000322 60.59 60.59 60.59 60.59 -0.55 0 4 +0
Dec00 000322 60.65 60.65 60.65 60.65 -0.55 0 50 +0
Total Volume and Open Interest 925 21,335 -115
British Pound(IMM)
Jun00 000322 156.72 158.10 156.20 157.74 +0.36 12,557 43,141 -4,493
Sep00 000322 157.58 157.80 156.20 157.76 +0.36 12 26 +6
Dec00 000322 156.50 158.10 156.40 157.84 +0.32 0 225 +0
Total Volume and Open Interest 12,569 43,392 -4,487
Canadian Dollar(IMM)
Jun00 000322 68.18 68.31 68.05 68.18 -0.06 9,737 48,877 +2,453
Sep00 000322 68.30 68.45 68.25 68.33 -0.06 45 6,022 +16
Dec00 000322 68.50 68.62 68.45 68.48 -0.06 174 1,570 -38
Mar01 000322 68.73 68.75 68.63 68.63 -0.06 0 400 +0
Total Volume and Open Interest 9,956 56,963 +2,431
Japanese Yen(IMM)
Jun00 000322 94.74 95.15 94.73 94.93 +0.10 11,809 67,203 -697
Sep00 000322 96.50 96.63 96.45 96.45 +0.09 43 728 +30
Dec00 000322 98.03 98.15 98.03 98.03 +0.07 301 320 -33
Total Volume and Open Interest 12,153 68,331 -700
Swiss Franc(IMM)
Jun00 000322 60.19 60.40 60.03 60.21 -0.17 16,063 47,842 +3,560
Sep00 000322 60.76 60.86 60.60 60.74 -0.17 1 167 +1
Dec00 000322 61.35 61.35 61.20 61.27 -0.17 2 5 +0
Total Volume and Open Interest 16,066 48,014 +3,561
EuroFX(IMM)
Jun00 000322 96.57 96.88 96.37 96.60 -0.44 15,208 50,807 -337
Sep00 000322 97.31 97.45 97.05 97.19 -0.44 2 423 -1
Dec00 000322 97.78 97.78 97.65 97.78 -0.44 0 32 +0
Total Volume and Open Interest 15,210 51,262 -338
Mexican Peso(IMM)
Mar00 000313 10640.0 10670.0 10640.0 10650.0 -78.0 341 7,827 -1,306
Jun00 000322 10535.0 10575.0 10528.0 10573.0 +55.0 1,764 17,881 +955
Total Volume and Open Interest 1,764 21,373 +955
30-Year T-Bonds(CBOT)
Mar00 000322 97~02 97~02 96~22 96~23 -0~05 15,696 23,396 -8,524
Jun00 000322 96~19 96~24 96~12 96~18 -0~01 169,559 509,114 +1,688
Sep00 000322 96~11 96~12 96~07 96~10 -0~01 863 1,676 +461
Total Volume and Open Interest 186,212 534,893 -6,356
Municipal Bonds(CBOT)
Mar00 000322 94~27 95~02 94~27 95~01 +0~05 1,846 4,924 -841
Jun00 000322 94~07 94~14 94~06 94~12 +0~05 2,837 16,061 +541
Total Volume and Open Interest 4,683 20,985 -300
10-Year T-Notes(CBOT)
Mar00 000322 97~200 97~215 97~145 97~195 +0~030 7,507 11,867 -1,895
Jun00 000322 97~075 97~115 97~010 97~075 +0~020 117,318 538,757 +6,168
Total Volume and Open Interest 124,828 550,965 +4,275
5-Year T-Notes(CBOT)
Mar00 000322 98~130 98~140 98~115 98~125 +0~035 5,233 16,712 -3,656
Jun00 000322 98~020 98~065 97~315 98~015 +0~025 57,631 402,608 +2,350
Sep00 000322 97~290 97~290 97~290 97~290 +0~020 0 770 +0
Total Volume and Open Interest 62,864 420,090 -1,306
2 Year T-Notes(CBOT)
Mar00 000322 99~020 99~020 99~016 99~016 +0~004 267 3,854 -154
Jun00 000322 98~122 98~126 98~118 98~120 +0~004 4,935 42,479 +1,391
Total Volume and Open Interest 5,202 46,333 +1,237
3-Mth T-Bills(IMM)
Jun00 000322 94.04 94.04 94.04 94.04 +0.01      
Total Volume and Open Interest 9 714 -1
Eurodollars(IMM)
Jun00 000322 93.415 93.425 93.415 93.420 +0.015 67,381 536,830 -3,477
Sep00 000322 93.155 93.180 93.150 93.170 +0.020 63,677 452,562 -1,584
Dec00 000322 92.955 92.985 92.950 92.965 +0.015 48,486 348,257 -3,329
Mar01 000322 92.895 92.925 92.885 92.895 unch 38,797 294,818 -1,987
Jun01 000322 92.815 92.830 92.790 92.805 unch 14,302 197,656 -1,843
Sep01 000322 92.770 92.780 92.740 92.760 unch 15,630 165,641 +1,180
Dec01 000322 92.710 92.720 92.680 92.690 -0.010 9,797 126,092 -171
Mar02 000322 92.755 92.760 92.720 92.735 -0.010 10,004 112,879 +1,864
Jun02 000322 92.755 92.765 92.730 92.735 -0.015 4,152 87,673 -410
Sep02 000322 92.760 92.770 92.735 92.740 -0.015 3,693 81,037 +449
Dec02 000322 92.710 92.720 92.680 92.690 -0.015 3,958 71,598 +1,192
Mar03 000322 92.750 92.760 92.725 92.730 -0.015 3,749 60,968 -241
Total Volume and Open Interest 309,765 2,957,663 -7,420
3-Mth Euro-Yen(IMM)
Mar00 000310 99.88 99.88 99.87 99.88 unch 1,060 15,157 -915
Jun00 000322 99.79 99.79 99.79 99.79 +0.01 308 16,079 -252
Sep00 000322 99.66 99.67 99.66 99.66 +0.02 340 15,840 +215
Dec00 000322 99.50 99.50 99.50 99.50 +0.03 85 10,205 -366
Mar01 000322 99.36 99.37 99.36 99.36 +0.03 618 17,678 +184
Jun01 000322 99.22 99.22 99.21 99.21 +0.02 190 4,624 -605
Sep01 000322 99.06 99.06 99.06 99.06 +0.03 229 9,601 -61
Dec01 000322 98.89 98.89 98.89 98.89 +0.03 76 1,149 -18
Mar02 000322 98.75 98.75 98.75 98.75 +0.03 0 1,031 +0
Jun02 000322 98.64 98.64 98.64 98.64 unch 0 79 +0
Total Volume and Open Interest 1,846 76,346 -903
3-Mth Euro-Yen(SIMEX)
Jun00 000322 99.78 99.79 99.78 99.79 +0.01 5,995 81,728 -2,159
Sep00 000322 99.64 99.67 99.64 99.67 +0.03 6,182 78,903 -1,630
Dec00 000322 99.47 99.50 99.47 99.50 +0.03 3,383 57,475 -1,643
Mar01 000322 99.33 99.37 99.33 99.36 +0.03 2,357 62,146 -622
Jun01 000322 99.19 99.22 99.19 99.21 +0.02 3,013 52,197 -433
Sep01 000322 99.03 99.06 99.03 99.06 +0.03 2,976 46,927 -27
Dec01 000322 98.86 98.89 98.86 98.89 +0.03 347 10,279 +13
Mar02 000322 98.73 98.75 98.73 98.75 +0.03 101 4,130 +0
Total Volume and Open Interest 24,354 396,086 -6,501
German Euro-Bund(EUREX)
Jun00 000322 105.10 105.29 104.94 105.10 -0.06 477,075 588,575 -52,753
Sep00 000322 104.62 104.68 104.49 104.60 -0.05 904 10,105 +308
Dec00 000322 104.10 104.10 104.10 104.10 -0.07 0 571 +281
Total Volume and Open Interest 477,979 599,251 -52,164
German Euro-Bobl(EUREX)
Jun00 000322 103.59 103.63 103.45 103.55 -0.03 209,046 329,709 -10,555
Sep00 000322 103.25 103.25 103.25 103.25 -0.03 0 3,102 +0
Dec00 000322 102.88 102.88 102.88 102.88 -0.09      
Total Volume and Open Interest 209,046 332,811 -10,555
Long Gilt(LIFFE)
Mar00 000322 113~20 113~30 113~15 113~20 -0~15 415 6,505 -1,459
Jun00 000322 113~30 113~30 113~01 113~09 -0~17 16,854 69,461 -1,272
Total Volume and Open Interest 17,282 75,966 -2,731
3-Mth Short Sterling(LIFFE)
Jun00 000322 93.49 93.51 93.46 93.49 unch 38,229 196,897 +5,677
Sep00 000322 93.34 93.35 93.30 93.33 -0.01 30,994 184,542 +5,008
Dec00 000322 93.22 93.23 93.18 93.21 -0.01 14,535 96,674 +571
Total Volume and Open Interest 101,803 747,826 +13,208
3-Mth Euribor(LIFFE)
Jun00 000322 95.915 95.920 95.895 95.910 -0.005 53,959 318,349 -8,997
Sep00 000322 95.665 95.675 95.640 95.665 -0.005 46,778 280,229 -8,584
Dec00 000322 95.430 95.435 95.395 95.410 -0.020 23,911 160,466 +1,557
Total Volume and Open Interest 186,312 1,217,104 -15,013
3-Mth Aus T-Bills(SFE)
Jun00 000322 93.85 93.86 93.79 93.80 -0.01 8,606 0 +0
Sep00 000322 93.52 93.52 93.46 93.48 +0.03 5,763 0 +0
Dec00 000322 93.32 93.34 93.27 93.29 +0.04 660 0 +0
Mar01 000322 93.22 93.23 93.16 93.18 +0.05 484 0 +0
Jun01 000322 93.15 93.15 93.08 93.09 +0.05 293 0 +0
Sep01 000322 93.07 93.08 93.02 93.02 +0.04 253 0 +0
Dec01 000322 92.99 92.99 92.99 92.99 +0.04 100 0 +0
Mar02 000322 92.95 92.96 92.95 92.95 +0.05 32 0 +0
Jun02 000322 92.91 92.91 92.90 92.90 +0.07 15 0 +0
Sep02 000322 92.86 92.86 92.86 92.86 +0.07      
Total Volume and Open Interest 16,206 422,195 +8,757
10-Year Aus T-Bonds(SFE)
Jun00 000322 93.65 93.71 93.57 93.58 -0.07 1,686 0 +0
Sep00 000322 93.44 93.44 93.44 93.44 +0.07      
Total Volume and Open Interest 1,686 147,263 +14,482
3-Year Aus T-Bonds(SFE)
Jun00 000322 93.64 93.67 93.57 93.58 +0.04 2,406 0 +0
Sep00 000322 93.41 93.41 93.41 93.41 +0.04      
Total Volume and Open Interest 2,406 235,568 +26,018
Gold(CMX)
Apr00 000322 289.5 290.2 288.1 288.3 -2.1 42,694 61,248 -2,155
Jun00 000322 292.9 293.1 290.8 291.1 -2.1 9,166 33,785 +774
Aug00 000322 295.5 295.8 293.7 293.7 -2.1 1,168 13,740 +1,002
Oct00 000322 297.0 297.0 296.4 296.4 -2.1 8 3,816 -5
Dec00 000322 301.4 301.4 299.1 299.1 -2.1 723 19,797 -360
Feb01 000322 301.3 301.3 301.3 301.3 -2.1 4 6,414 +0
Total Volume and Open Interest 53,777 164,399 -733
Silver(CMX)
Mar00 000322 511.0 515.0 511.0 513.0 +0.9 54 133 +17
May00 000322 515.5 521.0 515.0 516.5 +0.7 17,429 53,084 -2,528
Jul00 000322 520.5 525.0 519.0 520.1 +0.7 1,103 8,507 +431
Sep00 000322 523.4 523.4 523.4 523.4 +0.7 6 2,248 +4
Dec00 000322 530.0 530.0 526.4 526.4 +0.7 14 6,157 -7
Total Volume and Open Interest 18,606 74,150 -2,083
Platinum(NYM)
Apr00 000322 494.0 499.0 490.0 493.8 +2.2 1,199 7,233 -96
Jul00 000322 485.0 488.0 480.5 482.8 +0.7 396 2,207 +280
Oct00 000322 477.0 477.0 473.8 473.8 +0.7 8 76 +76
Jan01 000322 466.8 466.8 466.8 466.8 +0.7      
Total Volume and Open Interest 1,603 9,525 +190
Palladium(NYME)
Mar00 000322 660.55 660.55 660.55 660.55 -2.95 3 2 +1
Jun00 000322 655.00 670.00 650.50 652.05 -2.95 199 2,341 +33
Sep00 000322 645.05 645.05 645.05 645.05 -2.95      
Total Volume and Open Interest 202 2,386 +34
Copper(CMX)
Mar00 000322 81.45 81.70 80.90 80.90 -0.10 441 684 +22
May00 000322 82.30 82.60 81.35 81.70 -0.15 7,436 39,511 +681
Jul00 000322 83.10 83.25 82.25 82.35 -0.30 100 7,299 +13
Sep00 000322 83.25 83.25 83.05 83.05 -0.30 24 4,826 -9
Dec00 000322 84.70 84.80 83.70 83.85 -0.30 325 4,322 +188
Total Volume and Open Interest 9,127 69,324 +1,075
DJIA Index(CBOT)
Mar00 000316 10200 10685 10155 10680 +523 4,896 8,206 -2,539
Jun00 000322 10985 11050 10910 10978 -47 19,047 15,353 +256
Sep00 000322 11130 11160 11060 11114 -47 30 735 +26
Dec00 000322 11265 11265 11265 11265 -47 5 1,319 +3
Total Volume and Open Interest 19,082 17,413 +285
S & P 500(CME)
Jun00 000322 1511.00 1525.00 1505.50 1517.50 +10.00 92,907 356,772 -1,216
Sep00 000322 1532.00 1545.00 1528.00 1538.50 +10.40 240 5,204 -24
Dec00 000322 1561.40 1567.60 1561.40 1561.40 +10.80 24 3,242 +11
Mar01 000322 1584.90 1590.60 1584.90 1584.90 +11.30 0 230 +0
Total Volume and Open Interest 93,181 365,873 -76,164
S & P 500 E-Mini(Globex)
Jun00 000322 1508.00 1525.25 1504.00 1517.50 +10.00 69,375 20,284 +933
Sep00 000322 1538.50 1538.50 1538.50 1538.50 +10.50      
Total Volume and Open Interest 69,375 20,284 +933
NASDAQ 100(CME)
Jun00 000322 4535.00 4707.00 4511.00 4620.00 +102.00 25,136 33,737 -1,086
Sep00 000322 4676.00 4683.00 4676.00 4676.00 +102.00 0 12 +0
Dec00 000322 4732.00 4739.00 4732.00 4732.00 +102.00      
Total Volume and Open Interest 25,136 33,753 -9,630
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000322 4510.0 4709.0 4492.0 4620.0 +102.0 27,244 8,350 +538
Sep00 000322 4676.0 4676.0 4676.0 4676.0 +102.0      
Total Volume and Open Interest 27,244 8,350 +538
NYSE Composite(NYBOT)
Jun00 000322 650.50 651.75 645.75 649.35 -0.35 628 2,543 -11
Sep00 000322 657.15 657.15 657.15 657.15 +0.35 0 250 +250
Dec00 000322 664.95 664.95 664.95 664.95 +1.05      
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000322 492.50 503.00 492.50 501.00 +10.50 1,237 12,471 +59
Sep00 000322 503.80 504.80 503.80 503.80 +10.50 0 1 +0
Dec00 000322 505.90 506.90 505.90 505.90 +10.50      
Total Volume and Open Interest 1,237 12,497 -2,340
Russell 2000(CME)
Jun00 000322 564.00 582.00 564.00 577.75 +14.25 2,568 11,905 +227
Sep00 000322 584.25 588.00 584.25 584.25 +14.25      
Dec00 000322 591.80 595.55 591.80 591.80 +14.25      
Total Volume and Open Interest 2,568 11,905 -2,595
Value Line(KCBT)
Jun00 000322 1062.00 1065.50 1058.00 1064.00 +4.00 51 133 +19
Total Volume and Open Interest 51 134 +19
Nikkei 225(CME)
Jun00 000322 19610 19700 19610 19635 -70 1,059 11,666 +86
Sep00 000322 19635 19635 19605 19635 -70 0 2 +0
Total Volume and Open Interest 1,059 11,668 +86
Nikkei 225(SIMEX)
Jun00 000322 19650 19700 19595 19665 +155 9,797 89,981 +89,981
Sep00 000322 19670 19670 19670 19670 +155 0 8,978 +8,978
Dec00 000322 19645 19645 19645 19645 +155 0 1,001 +1,001
Total Volume and Open Interest 18,179 127,407 -1,785
CAC 40(MATIF)
Mar00 000322 6420.0 6475.5 6280.0 6340.0 -80.0 43,727 153,487 -2,432
Apr00 000322 6422.0 6483.5 6295.5 6338.0 -35.0 3,205 6,247 +1,448
May00 000322 6313.5 6313.5 6290.0 6290.0 -43.0 0 13 +0
Total Volume and Open Interest 49,316 233,166 +754
DAX Index(EUREX)
Jun00 000322 7921.0 7997.5 7831.5 7848.0 -10.0 37,868 328,149 -3,550
Sep00 000322 8031.5 8075.5 7921.5 7929.0 -7.5 41 1,581 +72
Dec00 000322 8160.0 8160.0 8014.5 8014.5 -10.5 4 2  
Total Volume and Open Interest 37,913 329,732  
FT-SE 100(LIFFE)
Jun00 000322 6746.00 6771.00 6619.50 6631.00 -59.00 27,097 203,586 +3,051
Sep00 000322 6764.50 6764.50 6709.00 6709.00 -52.00 10 1,190 +0
Dec00 000322 6797.00 6797.00 6797.00 6797.00 -55.00      
Total Volume and Open Interest 27,877 204,776  
SPI 200(SFE)
Mar00 000322 3273.0 3297.0 3272.0 3279.0 +28.0 1,197 0 +0
Jun00 000322 3283.0 3308.0 3283.0 3290.0 +29.0 720 0 +0
Sep00 000322 3305.0 3305.0 3305.0 3305.0 +31.0      
Total Volume and Open Interest 1,949 278,107 +7,228
GSCI(CME)
Apr00 000322 209.20 210.35 206.60 206.80 -1.30 43 37,462 -7
May00 000322 206.10 208.00 206.10 206.10 -0.60 0 5 +0
Jun00 000322 204.50 205.50 204.50 204.50 +0.30 0 40 +0
Total Volume and Open Interest 43 37,507 -7
Bridge CRB Index(NYBOT)
Apr00 000322 213.00 213.50 212.80 213.05 +0.25 135 1,502 +0
Jun00 000322 214.60 215.20 214.55 214.55 +0.25 25 1,135 +6
Aug00 000322 215.55 215.55 215.55 215.55 +0.25 0 544 +0
Total Volume and Open Interest 160 3,183 +6
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

Most quote charts don't cover this period on their long-term charts...  Amazing, the dollar went from 85 area in 1979-1980 to 164 area in early 1985..
Dollar index just traded at 110.25: https://mrci.com/pdf/dxc.pdf