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 24, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May00 000324 528.00 534.00 527.00 530.75 +8.75 33,213 78,091 -1,038
Jul00 000324 538.50 544.00 538.00 541.25 +8.50 9,195 53,804 +15
Aug00 000324 541.00 546.00 541.00 544.75 +9.00 324 7,778 +32
Sep00 000324 545.00 548.50 544.50 546.50 +8.50 312 4,620 -70
Nov00 000324 553.00 557.00 552.00 554.50 +8.50 5,405 34,070 +427
Jan01 000324 560.00 563.00 559.50 562.00 +8.00 91 2,518 -11
Mar01 000324 570.00 570.00 567.00 568.00 +6.25 13 1,047 +12
Total Volume and Open Interest 48,731 182,808 -553
Soybean Meal(CBOT)
May00 000324 169.70 171.20 168.60 170.10 +1.80 19,508 52,999 -4,054
Jul00 000324 171.00 172.30 169.80 171.70 +2.30 5,685 36,665 -347
Aug00 000324 171.70 172.30 170.40 171.20 +1.70 647 9,542 +200
Sep00 000324 171.70 172.70 170.80 171.50 +1.50 152 5,756 +50
Oct00 000324 172.90 172.90 170.80 171.20 +0.70 142 5,168 +26
Dec00 000324 174.30 175.50 173.20 174.30 +1.60 3,026 11,956 +47
Jan01 000324 174.00 174.00 174.00 174.00 +1.20 60 894 -20
Mar01 000324 177.00 177.50 175.00 175.50 +1.20 9 601 +6
Total Volume and Open Interest 29,236 123,606 -4,092
Soybean Oil(CBOT)
May00 000324 17.27 17.50 17.25 17.40 +0.24 11,334 53,617 -869
Jul00 000324 17.62 17.85 17.61 17.71 +0.21 3,639 39,756 +108
Aug00 000324 17.87 17.99 17.83 17.85 +0.19 568 9,586 -49
Sep00 000324 17.95 18.17 17.95 17.97 +0.16 209 7,245 +80
Oct00 000324 18.17 18.25 18.17 18.19 +0.22 297 6,435 +40
Dec00 000324 18.48 18.65 18.48 18.51 +0.18 1,773 16,989 -346
Jan01 000324 18.90 18.94 18.81 18.81 +0.17 278 8,191 -7
Mar01 000324 19.15 19.15 19.05 19.05 +0.14 74 2,039 +72
Total Volume and Open Interest 18,242 148,224 -899
Canola(WCE)
May00 000324 260.9 263.4 260.9 262.2 +1.8 1,304 26,993 -150
Jul00 000324 267.0 269.2 267.0 268.6 +2.8 1,397 21,018 +9
Aug00 000324 271.5 271.5 271.5 271.5 +2.0 145 2,858 +100
Sep00 000324 273.7 273.7 273.7 273.7 +1.7 0 660 +0
Nov00 000324 277.8 280.2 277.8 280.0 +2.5 1,551 15,710 +776
Total Volume and Open Interest 4,407 67,714 +740
Corn(CBOT)
May00 000324 232.00 233.75 230.50 232.00 +1.75 43,601 189,261 -3,660
Jul00 000324 240.50 242.00 239.00 240.25 +2.00 12,336 145,855 +149
Sep00 000324 248.50 249.75 247.00 247.75 +1.50 1,458 42,904 +503
Nov00 000324 253.50 254.00 252.50 253.25 +1.75 13 944 -4
Dec00 000324 257.50 258.75 256.00 257.25 +2.00 8,107 106,310 +576
Jan01 000324 261.00 261.00 261.00 261.00 +2.00 0 20 +0
Total Volume and Open Interest 66,850 504,838 -2,087
Wheat(CBOT)
May00 000324 256.25 258.50 252.00 252.75 -3.50 15,736 58,750 -952
Jul00 000324 268.50 270.25 264.00 264.75 -3.25 7,716 41,863 +1,145
Sep00 000324 278.50 280.75 275.00 275.75 -3.50 732 7,613 +168
Dec00 000324 293.25 295.75 290.00 290.50 -3.75 1,597 12,566 -515
Mar01 000324 306.50 308.50 303.50 304.00 -3.00 389 1,046 +300
Total Volume and Open Interest 26,199 122,309 +167
Wheat(KCBT)
May00 000324 280.00 282.00 275.00 278.00 -2.25 6,195 27,551 +642
Jul00 000324 289.50 292.25 285.50 287.75 -2.75 6,212 27,257 +1,546
Sep00 000324 299.50 301.75 295.50 296.50 -3.00 158 3,045 -19
Dec00 000324 313.75 315.50 309.00 312.00 -2.25 1,506 7,258 -83
Mar01 000324 319.50 319.50 319.50 319.50 -4.50 24 432 +1
Total Volume and Open Interest 14,095 65,774 +2,087
Wheat(MGE)
May00 000324 321.25 322.25 319.00 320.50 +0.25 2,398 11,635 -432
Jul00 000324 330.00 332.25 329.25 331.00 +1.00 1,090 7,351 +303
Sep00 000324 341.00 341.75 339.50 341.00 +1.00 148 3,139 +23
Dec00 000324 351.50 353.25 351.50 353.25 +1.25 66 1,340 -18
Mar01 000324 362.00 362.00 362.00 362.00 unch 6 143 +2
Total Volume and Open Interest 3,708 23,611 -122
Oats(CBOT)
May00 000324 120.00 121.00 120.00 120.50 +0.75 490 5,255 -138
Jul00 000324 118.50 119.25 118.50 118.75 +0.75 400 7,207 -85
Sep00 000324 122.00 122.00 121.50 121.50 +0.75 38 1,484 +6
Dec00 000324 127.75 128.00 127.25 128.00 +1.00 17 3,161 -11
Total Volume and Open Interest 949 17,572 -232
Rough Rice(CBOT)
May00 000324 5.65 5.73 5.64 5.72 +0.07 257 3,967 -124
Jul00 000324 5.96 6.03 5.94 6.03 +0.07 193 1,597 -7
Sep00 000324 6.68 6.72 6.68 6.72 +0.07 1 403 -1
Nov00 000324 6.82 6.88 6.82 6.88 +0.09 19 606 +0
Total Volume and Open Interest 483 6,727 -136
Live Cattle(CME)
Apr00 000324 73.000 73.150 72.900 73.025 unch 5,621 39,905 -951
Jun00 000324 69.350 69.575 69.150 69.400 unch 2,905 41,757 +214
Aug00 000324 69.600 69.700 69.500 69.525 -0.050 1,243 22,662 +329
Oct00 000324 72.400 72.550 72.325 72.450 unch 577 12,445 +64
Dec00 000324 74.000 74.075 73.950 74.050 -0.050 194 4,946 +54
Feb01 000324 74.900 74.900 74.800 74.850 -0.050 40 2,928 +14
Total Volume and Open Interest 10,865 127,597 -14
Feeder Cattle(CME)
Mar00 000324 83.500 83.700 83.400 83.550 +0.125 152 2,996 -26
Apr00 000324 84.100 84.550 83.700 84.325 +0.175 317 5,112 +25
May00 000324 84.300 84.750 84.100 84.375 +0.100 834 7,657 -36
Aug00 000324 86.200 86.400 85.950 86.300 +0.025 253 5,590 +46
Sep00 000324 86.250 86.500 86.000 86.450 +0.150 15 1,490 +1,490
Oct00 000324 86.650 86.650 86.600 86.600 -0.100 9 1,417 +5
Nov00 000324 87.500 87.675 87.500 87.675 -0.050      
Total Volume and Open Interest 1,604 25,678 +14
Lean Hogs(CME)
Apr00 000324 62.400 62.850 62.125 62.725 +0.200 1,991 16,690 -688
Jun00 000324 70.050 70.625 69.850 70.525 +0.575 3,535 24,464 -83
Jul00 000324 66.850 67.650 66.800 67.575 +0.575 930 6,446 +114
Aug00 000324 63.550 64.300 63.500 64.175 +0.625 330 5,929 +56
Oct00 000324 57.400 57.850 57.400 57.750 +0.025 373 3,412 +176
Dec00 000324 55.100 55.400 54.800 54.825 -0.275 293 2,146 +196
Feb01 000324 55.500 55.800 55.300 55.500 -0.100 81 439 +35
Apr01 000324 55.050 55.350 54.850 54.850 -0.200 36 117 +21
Total Volume and Open Interest 7,569 59,653 -173
Pork Bellies(CME)
Mar00 000324 92.400 92.450 91.000 91.700 -0.500 100 127 -89
May00 000324 88.850 89.500 88.500 88.850 +0.050 1,337 4,785 -16
Jul00 000324 86.850 87.350 86.700 86.900 +0.200 240 1,289 +74
Aug00 000324 84.500 85.200 84.100 84.150 +0.050 114 463 +42
Total Volume and Open Interest 1,791 6,664 +11
Cocoa(NYBOT)
May00 000324 862 866 828 840 -36 3,136 32,800 -37
Jul00 000324 892 895 857 871 -34 952 22,170 +247
Sep00 000324 925 925 885 897 -36 124 17,865 +21
Dec00 000324 970 970 923 935 -35 73 10,927 +13
Mar01 000324 970 976 968 970 -35 97 8,028 +36
May01 000324 997 997 997 997 -35 65 5,338 -35
Jul01 000324 1025 1025 1025 1025 -35 22 4,980 +22
Total Volume and Open Interest 4,520 107,202 +316
Coffee "C"(NYBOT)
May00 000324 103.00 103.25 101.05 103.15 +1.05 9,191 29,390 -499
Jul00 000324 105.25 105.90 103.80 105.80 +0.95 2,484 9,912 +840
Sep00 000324 108.25 109.00 106.75 108.55 +0.95 530 6,759 -57
Dec00 000324 110.30 112.00 110.00 112.00 +1.20 281 3,538 +83
Mar01 000324 113.00 115.20 113.00 115.20 +1.20 58 1,154 -1
May01 000324 117.00 117.00 117.00 117.00 +1.15 1 112 +1
Total Volume and Open Interest 12,545 50,876 +367
Orange Juice(NYBOT)
May00 000324 84.00 84.40 82.50 82.55 -1.60 472 12,255 +86
Jul00 000324 83.70 83.70 82.10 82.15 -1.15 141 3,359 +25
Sep00 000324 83.50 83.50 82.05 82.05 -1.20 68 2,077 +47
Nov00 000324 83.00 83.00 81.85 81.85 -1.20 25 908 +15
Jan01 000324 82.85 82.85 82.50 82.50 -0.55 21 648 +21
Total Volume and Open Interest 729 20,019 +194
Sugar #11(NYBOT)
May00 000324 5.45 5.47 5.32 5.38 -0.07 23,003 85,980 -2,260
Jul00 000324 5.48 5.49 5.34 5.38 -0.08 7,435 55,318 +1,774
Oct00 000324 5.84 5.84 5.68 5.73 -0.09 3,424 29,280 -168
Mar01 000324 6.12 6.13 6.05 6.09 -0.02 1,426 18,546 +587
May01 000324 6.24 6.24 6.20 6.22 -0.02 241 2,416 +140
Total Volume and Open Interest 35,709 197,445 +179
London Cocoa(LCE)
Mar00 000324 550 550 550 550 -25 0 13 -4
May00 000324 625 627 596 600 -25 3,482 30,988 -1,707
Jul00 000324 635 637 604 608 -27 2,172 36,319 -46
Sep00 000324 656 656 625 628 -27 548 27,078 +2
Dec00 000324 685 685 656 656 -27 581 24,080 +102
Mar01 000324 704 704 676 676 -27 25 15,669 +25
May01 000324 690 690 690 690 -27 16 9,071 +0
Total Volume and Open Interest 6,875 150,938 -1,593
London Coffee(LCE)
Mar00 000324 949.00 953.00 946.00 946.00 -17.00 24 26 -41
May00 000324 982.00 982.00 964.00 966.00 -16.00 2,174 33,869 -36
Jul00 000324 977.00 977.00 960.00 964.00 -13.00 2,342 18,171 +818
Sep00 000324 980.00 980.00 967.00 970.00 -12.00 444 6,196 +356
Nov00 000324 990.00 990.00 981.00 981.00 -9.00 35 3,165 -12
Jan01 000324 1000.00 1003.00 995.00 996.00 -9.00 32 943 -18
Total Volume and Open Interest 5,067 62,800 +1,083
London Sugar(LCE)
Mar00 000215 0.00 0.00 0.00 0.00 -170.90 3,691 87 -3,090
May00 000324 174.00 175.20 172.50 172.60 -1.50 1,201 19,472 -376
Aug00 000324 176.90 178.00 175.00 175.30 -1.30 517 14,632 +178
Oct00 000324 181.80 181.80 179.70 180.00 -1.30 56 5,596 +16
Dec00 000324 184.80 184.80 181.20 181.20 -3.10 0 142 +0
Total Volume and Open Interest 1,774 40,549 -182
Cotton(NYBOT)
May00 000324 59.05 59.55 58.50 58.81 -0.23 10,149 35,443 -1,762
Jul00 000324 60.60 61.00 60.10 60.36 -0.17 3,703 18,247 +133
Oct00 000324 60.30 60.40 60.10 60.20 -0.20 63 886 +23
Dec00 000324 61.30 61.50 61.05 61.33 +0.09 2,216 13,763 -249
Mar01 000324 62.50 62.60 62.30 62.30 unch 53 925 +24
May01 000324 62.80 62.80 62.80 62.80 -0.05 8 339 -2
Total Volume and Open Interest 16,194 69,975 -1,831
Lumber(CME)
May00 000324 321.0 325.8 321.0 324.0 -0.9 1,497 1,671 -223
Jul00 000324 326.3 331.0 326.3 327.4 -2.3 451 722 +146
Sep00 000324 328.1 331.0 324.8 327.0 -2.8 59 171 +46
Nov00 000324 323.3 324.8 321.1 321.1 +0.4 8 43 +8
Total Volume and Open Interest 2,015 2,651 -20
Crude Oil(NYM)
May00 000324 27.85 28.15 27.55 28.02 +0.71 55,693 125,899 -7,792
Jun00 000324 27.15 27.39 26.95 27.28 +0.58 24,023 81,136 +1,722
Jul00 000324 26.50 26.83 26.47 26.71 +0.52 9,169 49,370 +456
Aug00 000324 26.00 26.30 25.96 26.21 +0.49 2,758 25,756 +72
Sep00 000324 25.52 25.80 25.52 25.76 +0.46 1,491 18,218 +349
Oct00 000324 25.30 25.35 25.23 25.35 +0.44 266 17,903 +89
Nov00 000324 24.70 24.96 24.70 24.96 +0.43 460 14,660 -128
Dec00 000324 24.40 24.60 24.30 24.60 +0.42 4,702 38,839 -55
Jan01 000324 24.04 24.26 24.04 24.26 +0.41 2,622 15,723 -1,073
Feb01 000324 23.74 23.93 23.74 23.93 +0.40 608 6,004 -13
Total Volume and Open Interest 106,839 486,217 -6,184
Heating Oil(NYM)
Apr00 000324 71.50 75.60 71.30 74.87 +3.66 10,622 20,070 -1,478
May00 000324 67.70 70.30 67.00 68.47 +1.36 21,132 104,116 -1,973
Jun00 000324 65.50 67.30 65.50 66.22 +0.96 21,132 104,116 -1,973
Jul00 000324 65.70 65.70 64.50 65.17 +0.71 552 10,013 -158
Aug00 000324 64.70 65.65 64.70 64.97 +0.56 552 6,395 -250
Sep00 000324 65.70 65.95 65.47 65.47 +0.51 816 5,638 -85
Oct00 000324 66.00 66.25 65.87 65.87 +0.51 154 2,780 -68
Nov00 000324 66.50 66.50 66.27 66.27 +0.51 18 2,831 +10
Dec00 000324 66.60 67.25 66.60 66.62 +0.46 582 15,415 -82
Jan01 000324 66.60 67.20 66.60 66.62 +0.41 22 3,780 -21
Total Volume and Open Interest 21,132 104,116 -1,973
Unleaded Gas(NYM)
Apr00 000324 92.60 95.45 92.00 94.89 +2.98 12,950 24,209 -2,660
May00 000324 86.50 88.40 86.30 87.78 +1.92 11,359 34,130 -624
Jun00 000324 82.60 84.00 82.50 83.38 +1.07 5,356 19,144 +973
Jul00 000324 79.60 80.90 79.60 80.08 +0.72 3,210 11,013 +433
Aug00 000324 78.30 78.30 77.00 77.48 +0.67 1,995 9,294 +605
Sep00 000324 75.60 75.60 75.08 75.08 +0.65 1,964 10,246 +994
Oct00 000324 71.58 71.58 71.58 71.58 +0.65 101 1,858 +38
Nov00 000324 70.10 70.10 69.53 69.53 +0.65 0 892 +0
Total Volume and Open Interest 36,935 111,983 -241
Natural Gas(NYM)
Apr00 000324 2.860 2.870 2.815 2.836 -0.011 39,084 40,228 -2,234
May00 000324 2.890 2.905 2.850 2.862 -0.014 22,744 47,714 +3,144
Jun00 000324 2.900 2.920 2.870 2.880 -0.012 7,846 23,056 -1,126
Jul00 000324 2.920 2.930 2.885 2.895 -0.013 4,484 21,467 +1,204
Aug00 000324 2.930 2.930 2.890 2.902 -0.013 2,375 16,662 +331
Sep00 000324 2.925 2.930 2.890 2.901 -0.014 1,739 18,170 +279
Oct00 000324 2.940 2.945 2.900 2.915 -0.015 3,308 18,381 +852
Nov00 000324 3.050 3.050 3.015 3.022 -0.017 1,382 12,264 +282
Total Volume and Open Interest 87,889 307,564 +2,573
Brent Crude Oil(IPE)
May00 000324 25.75 26.34 25.75 25.91 +0.43 27,837 65,945 -4,680
Jun00 000324 25.50 25.89 25.50 25.61 +0.33 10,391 51,507 -3,364
Jul00 000324 25.25 25.45 25.10 25.21 +0.29 3,242 23,549 +93
Aug00 000324 24.89 25.05 24.71 24.82 +0.27 474 12,941 -551
Sep00 000324 24.44 24.53 24.43 24.43 +0.25 133 12,652 -811
Oct00 000324 24.06 24.23 24.06 24.08 +0.24 130 13,750 -31
Nov00 000324 23.70 23.77 23.70 23.72 +0.21 130 6,367 -46
Dec00 000324 23.41 23.53 23.32 23.36 +0.18 625 25,774 -190
Total Volume and Open Interest 42,984 249,781 -9,580
Gas Oil(IPE)
Apr00 000324 211.00 215.50 210.75 213.75 +5.50 10,467 24,573 +2,341
May00 000324 204.50 207.00 203.50 205.75 +4.50 6,009 18,071 +1,511
Jun00 000324 200.50 203.75 200.00 202.50 +3.75 1,949 14,122 -212
Jul00 000324 198.25 201.50 198.25 201.25 +3.75 659 7,099 -375
Aug00 000324 199.00 200.75 199.00 200.75 +3.25 49 5,507 +0
Sep00 000324 199.00 200.75 199.00 200.75 +3.25 0 3,755 +0
Oct00 000324 200.75 200.75 200.75 200.75 +3.25 0 1,820 +0
Nov00 000324 200.75 200.75 200.75 200.75 +3.25 0 1,596 +0
Total Volume and Open Interest 19,533 97,794 +3,261
US Dollar Index(NYBOT)
Jun00 000324 104.89 105.10 104.22 104.42 -0.39 2,778 5,900 +120
Sep00 000324 104.75 104.75 104.10 104.10 -0.39 0 2,007 +0
Dec00 000324 103.78 103.78 103.78 103.78 -0.39      
Total Volume and Open Interest 2,778 7,907 +120
Australian Dollar(IMM)
Jun00 000324 60.78 60.90 60.61 60.88 +0.26 1,806 22,240 +86
Sep00 000324 60.93 60.93 60.93 60.93 +0.26 5 6 +2
Dec00 000324 60.98 60.98 60.98 60.98 +0.26 0 50 +0
Total Volume and Open Interest 1,811 22,381 +88
British Pound(IMM)
Jun00 000324 158.86 159.48 158.40 159.34 +0.62 11,748 39,976 -2,431
Sep00 000324 159.38 159.38 158.40 159.38 +0.62 7 24 -2
Dec00 000324 159.16 159.46 158.60 159.46 +0.62 1 226 +0
Total Volume and Open Interest 11,756 40,226 -2,433
Canadian Dollar(IMM)
Jun00 000324 68.37 68.49 68.24 68.46 +0.22 27,984 55,896 +5,625
Sep00 000324 68.50 68.64 68.40 68.62 +0.22 77 6,041 +10
Dec00 000324 68.65 68.84 68.56 68.78 +0.22 5 1,567 -3
Mar01 000324 68.90 68.94 68.90 68.94 +0.22 1 405 +1
Total Volume and Open Interest 28,067 64,003 +5,633
Japanese Yen(IMM)
Jun00 000324 94.63 94.90 94.52 94.80 +0.33 26,976 66,730 -504
Sep00 000324 96.18 96.43 96.15 96.32 +0.33 4 746 +4
Dec00 000324 97.90 97.90 97.90 97.90 +0.33 0 320 +0
Total Volume and Open Interest 26,980 67,876 -500
Swiss Franc(IMM)
Jun00 000324 61.40 62.08 61.19 61.94 +0.69 45,725 44,532 -4,299
Sep00 000324 62.02 62.50 61.85 62.45 +0.69 130 179 +12
Dec00 000324 63.00 63.00 62.96 62.96 +0.69 1 7 +1
Total Volume and Open Interest 45,856 44,718 -4,286
EuroFX(IMM)
Jun00 000324 97.62 98.29 97.30 98.07 +0.31 23,503 50,570 -1,073
Sep00 000324 98.19 98.80 98.00 98.66 +0.31 1 424 +1
Dec00 000324 99.25 99.25 98.60 99.25 +0.31 1 33 +1
Total Volume and Open Interest 23,505 51,027 -1,071
Mexican Peso(IMM)
Mar00 000313 10640.0 10670.0 10640.0 10650.0 -78.0 341 7,827 -1,306
Jun00 000324 10670.0 10770.0 10640.0 10643.0 +23.0 6,647 18,441 +844
Total Volume and Open Interest 6,819 22,182 +979
30-Year T-Bonds(CBOT)
Jun00 000324 97~03 97~08 96~00 96~01 -1~01 265,739 521,443 +13,866
Sep00 000324 96~20 96~22 95~26 95~26 -1~00 705 1,951 +77
Dec00 000324 95~26 95~26 95~19 95~19 -1~00 250 435 -58
Total Volume and Open Interest 266,694 541,389 +13,882
Municipal Bonds(CBOT)
Jun00 000324 95~10 95~15 94~08 94~09 -0~22 3,682 18,279 +1,619
Sep00 000324 93~15 93~15 93~15 93~15 -0~22 0 1 +0
Total Volume and Open Interest 3,682 18,280 -3,180
10-Year T-Notes(CBOT)
Jun00 000324 97~135 97~150 96~220 96~225 -0~210 203,548 571,404 +21,390
Sep00 000324 96~270 96~270 96~140 96~145 -0~210 451 1,016 +450
Total Volume and Open Interest 203,999 573,661 +20,380
5-Year T-Notes(CBOT)
Jun00 000324 97~315 98~015 97~215 97~225 -0~135 148,841 408,346 +2,019
Sep00 000324 97~180 97~180 97~180 97~180 -0~135 30 781 +11
Total Volume and Open Interest 148,871 419,822 +2,029
2 Year T-Notes(CBOT)
Jun00 000324 98~106 98~106 98~088 98~090 -0~026 4,746 40,695 -1,817
Total Volume and Open Interest 4,861 44,409 -1,932
3-Mth T-Bills(IMM)
Jun00 000324 93.98 93.98 93.96 93.96 -0.10      
Total Volume and Open Interest 144 713 -1
Eurodollars(IMM)
Jun00 000324 93.340 93.360 93.305 93.315 -0.075 84,785 543,559 -2,056
Sep00 000324 93.080 93.095 93.000 93.005 -0.130 163,905 478,704 +14,460
Dec00 000324 92.895 92.895 92.780 92.785 -0.155 109,929 355,768 +6,368
Mar01 000324 92.840 92.840 92.700 92.705 -0.170 80,041 304,255 +5,653
Jun01 000324 92.750 92.760 92.625 92.630 -0.165 44,385 200,628 +1,952
Sep01 000324 92.700 92.740 92.605 92.610 -0.145 30,667 169,366 +3,572
Dec01 000324 92.650 92.710 92.580 92.580 -0.120 20,625 126,692 +2,307
Mar02 000324 92.720 92.755 92.650 92.655 -0.095 18,845 116,099 +2,862
Jun02 000324 92.725 92.760 92.665 92.665 -0.095 11,043 88,772 -327
Sep02 000324 92.735 92.780 92.685 92.685 -0.085 11,176 84,502 +1,696
Dec02 000324 92.700 92.730 92.650 92.650 -0.070 10,079 73,585 +559
Mar03 000324 92.735 92.780 92.705 92.705 -0.060 9,411 61,840 +332
Total Volume and Open Interest 646,946 3,033,748 +45,630
3-Mth Euro-Yen(IMM)
Mar00 000310 99.88 99.88 99.87 99.88 unch 1,060 15,157 -915
Jun00 000324 99.76 99.76 99.76 99.76 -0.03 604 14,916 -1,562
Sep00 000324 99.61 99.62 99.61 99.61 -0.05 541 15,016 -48
Dec00 000324 99.44 99.44 99.43 99.44 -0.06 142 9,800 -56
Mar01 000324 99.29 99.31 99.29 99.31 -0.05 543 18,804 +251
Jun01 000324 99.15 99.15 99.15 99.15 -0.06 60 4,474 +22
Sep01 000324 99.00 99.00 98.99 98.99 -0.07 469 9,737 +152
Dec01 000324 98.83 98.83 98.83 98.83 -0.06 0 1,181 +32
Mar02 000324 98.70 98.70 98.70 98.70 -0.05 0 1,032 +0
Jun02 000324 98.64 98.64 98.64 98.64 unch 0 79 +0
Total Volume and Open Interest 2,359 75,099 -1,209
3-Mth Euro-Yen(SIMEX)
Jun00 000324 99.79 99.79 99.76 99.76 -0.03 3,539 82,732 -102
Sep00 000324 99.66 99.66 99.61 99.62 -0.05 3,662 79,444 -348
Dec00 000324 99.50 99.50 99.43 99.44 -0.06 3,235 58,973 +1,378
Mar01 000324 99.36 99.36 99.30 99.30 -0.06 3,677 62,040 -387
Jun01 000324 99.21 99.21 99.16 99.16 -0.05 2,227 53,466 +1,392
Sep01 000324 99.04 99.04 99.00 99.00 -0.06 975 47,654 +77
Dec01 000324 98.86 98.86 98.83 98.83 -0.06 423 11,287 +953
Mar02 000324 98.75 98.75 98.69 98.69 -0.06 337 4,233 +42
Total Volume and Open Interest 18,075 402,130 +3,005
German Euro-Bund(EUREX)
Jun00 000324 105.44 105.50 105.05 105.15 -0.46 743,071 591,500 +4,209
Sep00 000324 104.88 104.92 104.65 104.65 -0.45 1,945 11,008 +133
Dec00 000324 104.15 104.15 104.15 104.15 -0.46 0 643 -2,650
Total Volume and Open Interest 745,016 603,151 +1,692
German Euro-Bobl(EUREX)
Jun00 000324 103.66 103.67 103.43 103.50 -0.26 263,665 335,768 +6,008
Sep00 000324 103.20 103.20 103.20 103.20 -0.26 120 2,427 -375
Dec00 000324 102.83 102.83 102.83 102.83 -0.26      
Total Volume and Open Interest 263,785 338,195 +5,633
Long Gilt(LIFFE)
Mar00 000324 113~28 113~29 113~25 113~25 -0~12 1,163 6,682 -201
Jun00 000324 113~10 113~21 113~07 113~14 -0~12 12,809 68,417 +827
Total Volume and Open Interest 13,777 75,099 +626
3-Mth Short Sterling(LIFFE)
Jun00 000324 93.48 93.51 93.48 93.49 -0.01 30,519 199,045 -930
Sep00 000324 93.31 93.33 93.31 93.31 -0.02 35,102 181,310 +1,223
Dec00 000324 93.19 93.20 93.16 93.17 -0.03 20,015 98,493 -4,963
Total Volume and Open Interest 125,686 752,409 -2,231
3-Mth Euribor(LIFFE)
Jun00 000324 95.900 95.905 95.870 95.880 -0.045 70,114 339,269 +15,426
Sep00 000324 95.660 95.660 95.610 95.625 -0.055 62,594 285,963 +4,433
Dec00 000324 95.410 95.420 95.365 95.375 -0.065 37,739 162,725 +93
Total Volume and Open Interest 238,475 1,250,484 +22,758
3-Mth Aus T-Bills(SFE)
Jun00 000324 93.67 93.67 93.61 93.63 -0.08 25,868 259,047 +259,047
Sep00 000324 93.35 93.35 93.28 93.29 -0.11 7,660 87,388 +87,388
Dec00 000324 93.16 93.16 93.10 93.10 -0.11 1,206 35,043 +35,043
Mar01 000324 93.04 93.04 93.00 93.00 -0.08 231 18,512 +18,512
Jun01 000324 92.92 92.96 92.92 92.92 -0.09 505 12,835 +12,835
Sep01 000324 92.86 92.88 92.86 92.86 -0.08 139 8,078 +8,078
Dec01 000324 92.85 92.85 92.83 92.83 -0.07 147 6,020 +6,020
Mar02 000324 92.82 92.82 92.80 92.81 -0.05 212 4,528 +4,528
Jun02 000324 92.78 92.78 92.78 92.78 -0.04 64 2,053 +2,053
Sep02 000324 92.76 92.76 92.76 92.76 -0.02 12 1,510 +1,510
Total Volume and Open Interest 36,100 438,516 +0
10-Year Aus T-Bonds(SFE)
Jun00 000324 93.58 93.60 93.45 93.45 -0.15 4,635 153,154 +153,154
Sep00 000324 93.39 93.39 93.39 93.39 -0.03      
Total Volume and Open Interest 4,635 153,154 +0
3-Year Aus T-Bonds(SFE)
Jun00 000324 93.49 93.49 93.43 93.45 -0.06 14,557 247,076 +247,076
Sep00 000324 93.28 93.28 93.28 93.28 -0.06      
Total Volume and Open Interest 14,557 247,076 +0
Gold(CMX)
Apr00 000324 285.4 286.1 284.6 285.1 -0.3 36,661 50,336 -9,591
Jun00 000324 287.9 288.9 287.4 287.9 -0.3 8,994 37,567 +2,859
Aug00 000324 290.5 291.6 290.2 290.5 -0.3 294 13,924 +28
Oct00 000324 293.1 293.1 293.1 293.1 -0.3 106 3,742 -73
Dec00 000324 297.0 297.0 295.2 295.9 -0.2 123 19,923 +37
Feb01 000324 298.1 298.1 298.1 298.1 -0.2 42 6,716 -24
Total Volume and Open Interest 46,436 157,922 -6,638
Silver(CMX)
Mar00 000324 511.0 513.5 511.0 511.9 +2.9 28 97 -52
May00 000324 512.0 517.0 510.5 514.8 +2.5 9,119 53,872 +1,044
Jul00 000324 515.0 520.0 514.5 518.7 +2.6 749 9,166 +418
Sep00 000324 522.0 523.5 519.0 522.0 +2.6 111 2,264 +40
Dec00 000324 520.0 524.9 520.0 524.9 +2.9 11 6,165 +9
Total Volume and Open Interest 10,018 75,585 +1,459
Platinum(NYM)
Apr00 000324 475.5 479.9 473.5 478.7 +0.1 1,694 6,675 -460
Jul00 000324 467.0 470.5 465.0 469.9 +0.3 716 2,954 +370
Oct00 000324 460.9 460.9 460.9 460.9 +0.3 22 80 +2
Jan01 000324 453.9 453.9 453.9 453.9 +0.3 2 10 +10
Total Volume and Open Interest 2,434 9,720 -86
Palladium(NYME)
Mar00 000324 650.50 650.50 650.50 650.50 unch      
Jun00 000324 630.00 631.00 615.10 618.00 -24.00 138 2,341 +4
Sep00 000324 611.00 611.00 611.00 611.00 -24.00      
Total Volume and Open Interest 138 2,386 +4
Copper(CMX)
Mar00 000324 81.05 81.05 80.35 80.45 -0.65 653 504 -265
May00 000324 81.80 81.95 80.90 81.10 -0.70 5,169 39,161 -333
Jul00 000324 82.60 82.60 81.65 81.80 -0.70 214 7,698 +34
Sep00 000324 83.30 83.30 82.45 82.45 -0.70 696 4,560 -199
Dec00 000324 84.10 84.10 83.30 83.30 -0.70 586 4,497 +171
Total Volume and Open Interest 7,734 70,155 -419
DJIA Index(CBOT)
Mar00 000316 10200 10685 10155 10680 +523 4,896 8,206 -2,539
Jun00 000324 11225 11380 11150 11300 +73 15,633 14,225 +5
Sep00 000324 11335 11515 11315 11445 +78 17 738 +3
Dec00 000324 11570 11670 11510 11600 +82 1 1,320 +1
Total Volume and Open Interest 15,651 16,289 +9
S & P 500(CME)
Jun00 000324 1543.00 1574.00 1535.00 1555.40 +11.40 78,684 358,307 +2,382
Sep00 000324 1564.00 1595.00 1558.00 1577.20 +11.60 90 5,181 +18
Dec00 000324 1601.20 1618.60 1582.60 1601.20 +11.60 18 3,268 +12
Mar01 000324 1625.20 1642.60 1606.60 1625.20 +11.60 4 230 +0
Total Volume and Open Interest 78,802 367,347 +2,411
S & P 500 E-Mini(Globex)
Jun00 000324 1542.75 1574.25 1535.25 1555.50 +11.50 68,603 20,348 +1,157
Sep00 000324 1577.25 1577.25 1577.25 1577.25 +11.75      
Total Volume and Open Interest 68,603 20,348 +1,157
NASDAQ 100(CME)
Jun00 000324 4760.00 4882.00 4665.00 4804.00 +71.50 17,738 32,165 -2,128
Sep00 000324 4860.00 4860.00 4860.00 4860.00 +71.50 0 16 +4
Dec00 000324 4916.00 4916.00 4916.00 4916.00 +71.50      
Total Volume and Open Interest 17,738 32,181 -2,124
NASDAQ 100 E-Mini(GLOBEX)
Jun00 000324 4730.0 4884.0 4666.0 4804.0 +71.5 27,159 7,066 +387
Sep00 000324 4860.0 4860.0 4776.0 4860.0 +71.5      
Total Volume and Open Interest 27,159 7,066 +387
NYSE Composite(NYBOT)
Jun00 000324 658.00 667.50 656.75 661.80 +2.95 529 2,661 +84
Sep00 000324 665.75 669.60 665.75 669.60 +2.95 0 250 +250
Dec00 000324 677.40 677.40 677.40 677.40 +2.95      
Total Volume and Open Interest 0 1,995 +0
S & P Midcap 400(CME)
Jun00 000324 502.90 513.00 501.00 505.00 +2.50 557 12,394 -82
Sep00 000324 510.50 512.00 510.50 510.50 +2.50 0 1 +0
Dec00 000324 516.50 518.00 516.50 516.50 +2.50      
Total Volume and Open Interest 557 12,395 -82
Russell 2000(CME)
Jun00 000324 579.50 592.50 576.50 578.50 -2.35 1,271 11,895 +90
Sep00 000324 585.00 585.00 585.00 585.00 -2.35      
Dec00 000324 592.55 592.55 592.55 592.55 -2.35      
Total Volume and Open Interest 1,271 11,895 +90
Value Line(KCBT)
Jun00 000324 1071.00 1082.00 1066.50 1067.50 -4.50 47 129 +6
Total Volume and Open Interest 49 130 +6
Nikkei 225(CME)
Jun00 000324 19880 19970 19840 19945 +200 1,081 11,987 +155
Sep00 000324 19945 19945 19945 19945 +200 0 2 +0
Total Volume and Open Interest 1,081 11,989 +155
Nikkei 225(SIMEX)
Jun00 000324 19720 19980 19670 19840 +225 7,160 90,002 -282
Sep00 000324 19850 19850 19850 19850 +230 0 8,978 +0
Dec00 000324 19825 19825 19825 19825 +230 0 1,001 +0
Total Volume and Open Interest 29,200 123,606 -4,092
CAC 40(MATIF)
Mar00 000324 6350.0 6409.0 6305.0 6375.0 +25.0 63,255 143,587 -7,526
Apr00 000324 6366.0 6413.5 6319.0 6387.5 +28.5 4,563 9,711 +3,368
May00 000324 6329.0 6377.5 6329.0 6377.5 +84.5 0 14 +0
Total Volume and Open Interest 78,317 235,657 +1,983
DAX Index(EUREX)
Jun00 000324 7853.0 7963.0 7795.0 7952.0 +151.0 41,364 334,761 +5,424
Sep00 000324 7937.5 8029.5 7878.0 8029.5 +150.0 120 1,604 +23
Dec00 000324 8013.0 8114.0 8013.0 8114.0 +148.0 346 44 +38
Total Volume and Open Interest 41,830 336,409 +5,485
FT-SE 100(LIFFE)
Jun00 000324 6740.00 6833.50 6686.00 6812.00 +153.00 18,638 199,439 -761
Sep00 000324 6890.00 6890.00 6890.00 6890.00 +153.00 10 1,190 -1
Dec00 000324 6978.00 6978.00 6978.00 6978.00 +153.00      
Total Volume and Open Interest 19,323 200,629 -762
SPI 200(SFE)
Mar00 000324 3273.0 3280.0 3258.0 3265.0 +10.0 1,263 238,873 +238,873
Jun00 000324 3286.0 3292.0 3272.0 3277.0 +11.0 297 39,995 +39,995
Sep00 000324 3294.0 3294.0 3294.0 3294.0 +10.0 208 4,331 +4,331
Total Volume and Open Interest 1,818 285,806 +0
GSCI(CME)
Apr00 000324 208.75 210.55 207.90 208.20 +1.30 505 37,057 -180
May00 000324 207.60 208.50 207.60 207.60 +1.50 0 5 +0
Jun00 000324 206.00 206.10 205.00 205.00 +1.30 0 40 +0
Total Volume and Open Interest 505 37,102 -180
Bridge CRB Index(NYBOT)
Apr00 000324 211.50 212.20 210.80 211.55 -0.10 153 1,531 +19
Jun00 000324 213.00 213.80 212.50 213.05 -0.10 11 1,141 +4
Aug00 000324 214.05 214.05 214.05 214.05 -0.10 0 544 +0
Total Volume and Open Interest 164 3,218 +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

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