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 October 02, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov00 001002 487.50 493.50 487.00 489.50 -1.00 40,837 92,243 -889
Jan01 001002 498.00 503.75 498.00 500.00 -1.00 4,979 21,267 +880
Mar01 001002 507.50 513.00 507.50 509.75 -0.50 3,905 18,316 +1,074
May01 001002 515.50 520.00 515.00 517.25 -0.75 1,689 13,228 +299
Jul01 001002 523.50 528.00 522.50 524.25 -1.50 2,368 15,405 +670
Aug01 001002 525.00 525.00 523.00 523.00 -1.50 6 316 +6
Sep01 001002 523.00 527.00 523.00 524.00 -3.00 4 123 +4
Total Volume and Open Interest 54,063 164,761 +2,093
Soybean Meal(CBOT)
Oct00 001002 170.50 172.50 170.30 172.30 +1.00 4,990 10,135 -1,089
Dec00 001002 168.10 170.30 168.10 169.60 +0.30 12,936 60,014 +233
Jan01 001002 168.50 170.50 168.40 169.50 +0.10 1,393 13,213 +245
Mar01 001002 168.70 170.50 168.70 169.70 unch 600 9,048 +73
May01 001002 168.90 170.30 168.70 169.30 -0.40 2,356 6,327 +334
Jul01 001002 170.00 171.40 170.00 170.30 -0.30 159 3,951 -40
Aug01 001002 169.80 171.00 169.20 169.20 -0.40 17 844 -3
Sep01 001002 169.20 170.50 169.00 169.00 unch 17 377 +16
Total Volume and Open Interest 22,483 104,259 -269
Soybean Oil(CBOT)
Oct00 001002 15.37 15.47 15.28 15.43 -0.06 11,652 6,151 -2,967
Dec00 001002 15.70 15.80 15.62 15.73 -0.05 18,100 67,065 -420
Jan01 001002 16.00 16.07 15.95 16.02 -0.02 2,340 18,351 +251
Mar01 001002 16.38 16.47 16.33 16.42 -0.03 478 14,226 +66
May01 001002 16.78 16.85 16.73 16.82 -0.03 837 9,785 -217
Jul01 001002 17.15 17.25 17.15 17.18 -0.02 898 7,244 -735
Aug01 001002 17.41 17.41 17.31 17.31 -0.01 6 1,383 +6
Sep01 001002 17.41 17.41 17.41 17.41 unch 8 1,299 +8
Total Volume and Open Interest 34,430 129,926 -3,912
Canola(WCE)
Nov00 001002 260.8 262.9 260.0 261.2 +0.4 5,135 37,324 +1,542
Jan01 001002 266.8 269.3 266.5 267.9 -0.8 1,161 18,606 +381
Mar01 001002 272.2 275.2 272.2 273.7 +0.5 169 5,605 +12
May01 001002 279.1 279.1 279.1 279.1 +1.1 137 1,739 +96
Jul01 001002 285.8 285.8 285.8 285.8 +0.8 107 1,113 +75
Total Volume and Open Interest 6,709 64,684 +2,106
Corn(CBOT)
Nov00 001002 193.50 196.50 193.25 195.25 +2.00 433 3,096 -45
Dec00 001002 197.50 200.75 196.75 199.25 +1.50 46,943 203,954 -262
Jan01 001002 202.00 203.75 201.50 203.00 +1.50 27 638 +8
Mar01 001002 209.25 212.75 208.50 211.00 +1.75 10,160 82,069 +1,654
May01 001002 216.75 219.75 216.25 218.75 +2.00 1,570 23,781 +677
Jul01 001002 223.25 226.50 223.00 225.50 +1.50 2,566 32,682 +792
Total Volume and Open Interest 63,294 366,304 +3,454
Wheat(CBOT)
Dec00 001002 269.50 269.50 264.00 267.00 +2.00 22,263 101,701 -569
Mar01 001002 287.50 287.50 281.50 284.25 +2.00 4,233 28,186 +1,316
May01 001002 294.50 295.25 291.00 293.75 +2.00 191 1,802 +72
Jul01 001002 305.00 305.00 300.00 303.00 +2.00 703 12,474 +214
Sep01 001002 310.00 310.50 307.50 310.25 +2.25 123 231 +50
Total Volume and Open Interest 27,756 145,462 +1,272
Wheat(KCBT)
Dec00 001002 324.00 325.00 318.00 321.00 +1.00 12,214 58,511 -200
Mar01 001002 336.50 336.50 330.75 333.50 +0.75 3,830 20,291 +1,366
May01 001002 341.00 341.50 336.75 339.50 +0.50 358 2,271 +176
Jul01 001002 348.00 348.00 342.00 345.00 +0.50 1,015 4,548 +659
Sep01 001002 350.00 351.00 347.00 348.50 unch 16 76 +13
Total Volume and Open Interest 17,443 85,713 +2,024
Wheat(MGE)
Dec00 001002 328.00 328.50 324.50 325.75 +1.25 3,165 19,990 +404
Mar01 001002 340.00 341.50 338.00 339.25 +1.50 642 5,938 +150
May01 001002 346.50 348.25 346.00 346.50 +1.25 26 1,040 -4
Jul01 001002 354.00 360.50 354.00 354.50 +1.50 46 356 -18
Sep01 001002 360.00 361.50 360.00 360.50 +1.00 0 216 +0
Total Volume and Open Interest 3,880 27,583 +533
Oats(CBOT)
Dec00 001002 105.25 106.50 105.00 105.75 +0.50 1,620 11,009 +329
Mar01 001002 115.25 116.25 115.00 115.75 +0.75 548 2,299 +249
May01 001002 120.75 120.75 120.50 120.50 +0.75 5 205 +5
Jul01 001002 125.75 125.75 125.75 125.75 +0.25 0 104 +0
Total Volume and Open Interest 2,173 13,705 +583
Rough Rice(CBOT)
Nov00 001002 6.26 6.33 6.22 6.25 -0.06 481 2,731 +87
Jan01 001002 6.45 6.52 6.42 6.44 -0.04 519 2,699 +45
Mar01 001002 6.57 6.65 6.57 6.57 -0.03 177 719 +29
May01 001002 6.69 6.69 6.69 6.69 -0.04 1 166 +0
Total Volume and Open Interest 1,320    
Live Cattle(CME)
Oct00 001002 69.050 69.400 68.850 69.375 +0.300 5,589 32,333 -1,906
Dec00 001002 70.725 70.975 70.475 70.950 +0.275 5,406 50,904 +1,630
Feb01 001002 71.750 72.000 71.625 71.975 +0.225 1,691 21,409 +513
Apr01 001002 73.225 73.475 73.100 73.450 +0.175 563 12,115 +94
Jun01 001002 70.300 70.500 70.300 70.475 +0.100 199 5,072 +10
Aug01 001002 70.550 70.600 70.400 70.475 +0.075 187 3,086 +25
Total Volume and Open Interest 13,662 125,809 +372
Feeder Cattle(CME)
Oct00 001002 86.725 86.750 86.300 86.550 -0.100 709 4,666 -302
Nov00 001002 87.325 87.350 86.900 87.225 -0.100 575 4,767 +2
Jan01 001002 88.200 88.225 87.900 88.150 -0.075 301 4,349 +72
Mar01 001002 87.950 88.050 87.750 87.975 +0.025 128 1,875 +25
Apr01 001002 88.000 88.100 87.750 88.100 +0.100 84 659 +3
May01 001002 87.900 87.975 87.675 87.975 +0.025 11 964 +9
Aug01 001002 88.350 88.350 88.100 88.350 +0.075 31 247 +27
Total Volume and Open Interest 1,862 18,545 -171
Lean Hogs(CME)
Oct00 001002 58.700 59.000 58.200 58.900 +0.550 4,081 10,692 -526
Dec00 001002 54.400 54.450 53.475 53.700 -0.500 3,554 20,743 +161
Feb01 001002 54.450 54.500 53.700 54.025 -0.350 719 5,791 -300
Apr01 001002 52.450 52.500 51.825 51.875 -0.400 277 2,344 +81
Jun01 001002 58.800 58.800 58.350 58.650 -0.100 144 915 +97
Jul01 001002 56.750 56.750 56.500 56.750 -0.150 11 241 +5
Aug01 001002 54.625 54.675 54.300 54.500 -0.125 9 158 +4
Oct01 001002 47.150 47.300 46.700 46.700 unch 2 135 +2
Total Volume and Open Interest 8,797 41,031 -476
Pork Bellies(CME)
Feb01 001002 66.300 66.850 64.950 65.725 +0.175 571 1,573 -38
Mar01 001002 66.500 66.675 65.000 66.100 unch 18 66 +0
May01 001002 66.400 67.000 66.400 66.400 unch 2 9 -2
Jul01 001002 66.300 67.200 66.300 66.300 +0.600 4 4 -1
Aug01 001002 66.800 66.800 66.800 66.800 -1.800 0 3 +0
Total Volume and Open Interest 595 1,655 -41
Cocoa(NYBOT)
Dec00 001002 792 796 786 789 -8 4,094 47,794 -470
Mar01 001002 822 827 819 821 -7 639 19,613 -4
May01 001002 847 851 844 844 -7 1,056 12,603 +995
Jul01 001002 869 869 868 869 -5 3 8,254 +3
Sep01 001002 890 896 890 892 -5 34 7,960 +30
Dec01 001002 929 929 924 924 -6 11 10,679 +5
Mar02 001002 958 958 958 958 -6 0 9,615 +0
Total Volume and Open Interest 5,837 126,214 +559
Coffee "C"(NYBOT)
Dec00 001002 81.00 82.15 78.80 79.35 -3.65 10,181 28,875 -168
Mar01 001002 86.00 86.75 83.60 84.00 -3.75 1,431 6,638 +236
May01 001002 89.25 89.25 86.75 86.75 -3.75 392 2,436 -77
Jul01 001002 89.55 89.55 89.55 89.55 -3.80 258 1,171 +213
Sep01 001002 95.00 95.00 91.50 92.30 -3.90 39 1,674 +1
Dec01 001002 95.50 96.50 95.50 96.50 -3.70 58 486 +40
Total Volume and Open Interest 12,359 41,280 +245
Orange Juice(NYBOT)
Nov00 001002 72.00 72.00 70.45 70.75 -0.70 551 17,075 -15
Jan01 001002 74.10 74.15 72.75 73.10 -0.60 320 6,818 +118
Mar01 001002 76.40 76.65 75.10 75.70 -0.40 104 5,952 +37
May01 001002 78.00 78.00 77.00 77.40 -0.40 0 758 +0
Jul01 001002 79.40 79.40 79.40 79.40 -0.55 0 364 +0
Total Volume and Open Interest 2,475 31,378 +140
Sugar #11(NYBOT)
Mar01 001002 9.40 9.68 9.35 9.64 +0.19 11,505 87,220 -55
May01 001002 8.89 9.20 8.87 9.17 +0.25 1,262 12,331 -265
Jul01 001002 8.41 8.67 8.41 8.65 +0.24 1,833 17,407 +15
Oct01 001002 8.24 8.53 8.23 8.47 +0.24 1,059 14,596 +101
Mar02 001002 8.45 8.45 8.45 8.45 +0.24 230 5,977 +21
Total Volume and Open Interest 16,904 138,262 -7,617
London Cocoa(LCE)
Dec00 001002 607 607 603 606 -5 2,840 55,558 -47
Mar01 001002 627 628 624 627 -4 1,292 47,095 +529
May01 001002 644 644 641 644 -4 1,186 24,079 +1,088
Jul01 001002 660 660 658 659 -4 223 8,674 +146
Sep01 001002 672 673 671 673 -4 281 17,321 +124
Dec01 001002 698 700 698 700 -4 10 5,353 +10
Mar02 001002 725 725 725 725 -4 0 15,057 +0
Total Volume and Open Interest 5,832 187,244 +1,850
London Coffee(LCE)
Nov00 001002 796.00 799.00 779.00 782.00 -4.00 2,285 29,456 -444
Jan01 001002 805.00 808.00 788.00 792.00 -5.00 1,327 14,085 +443
Mar01 001002 820.00 820.00 805.00 806.00 -4.00 527 5,710 +139
May01 001002 830.00 830.00 824.00 824.00 -4.00 74 2,830 +36
Jul01 001002 857.00 857.00 842.00 842.00 -4.00 170 837 +166
Sep01 001002 860.00 860.00 860.00 860.00 -5.00 80 39 -252
Total Volume and Open Interest 4,463 52,957 +41
London Sugar(LCE)
Oct00 000915 263.50 264.00 252.00 262.70 -0.90 2,117 1,120 -1,892
Dec00 001002 251.00 253.30 249.50 252.70 -0.60 1,681 14,970 -843
Mar01 001002 249.60 252.00 247.80 251.40 +1.40 1,502 15,359 +1,150
May01 001002 245.20 248.40 244.50 247.90 +1.40 13 3,358 +1
Aug01 001002 243.10 243.10 243.10 243.10 +1.60 6 3,873 +4
Total Volume and Open Interest 3,204 39,859 +314
Cotton(NYBOT)
Oct00 001002 62.17 63.53 62.17 63.53 +1.28 50 605 -30
Dec00 001002 62.30 63.70 62.20 63.62 +1.09 5,590 39,872 -664
Mar01 001002 64.15 65.30 64.10 65.23 +0.93 798 11,539 -72
May01 001002 64.75 65.70 64.75 65.70 +0.75 90 8,390 +0
Jul01 001002 66.00 66.25 66.00 66.25 +0.75 11 3,383 +4
Oct01 001002 63.40 63.40 63.40 63.40 +0.70 1 631 +0
Total Volume and Open Interest 14,045 68,465 -766
Lumber(CME)
Nov00 001002 231.5 234.0 229.2 229.7 -0.4 600 2,491 -32
Jan01 001002 243.7 245.2 240.8 241.7 -1.0 182 863 +44
Mar01 001002 252.1 253.3 250.1 250.8 -1.3 25 459 +6
May01 001002 256.0 258.5 254.2 254.2 -3.1 1 100 +1
Total Volume and Open Interest 808 3,994 +19
Crude Oil(NYM)
Nov00 001002 31.45 32.33 31.35 32.18 +1.34 57,628 124,268 +627
Dec00 001002 31.27 32.00 31.20 31.86 +1.15 25,350 79,417 +2,033
Jan01 001002 31.10 31.70 31.05 31.57 +1.03 9,249 36,389 +821
Feb01 001002 30.90 31.45 30.90 31.31 +0.97 2,132 17,927 +138
Mar01 001002 30.50 31.15 30.47 31.00 +0.90 1,493 18,128 +488
Apr01 001002 30.35 30.80 30.30 30.69 +0.86 1,492 11,737 +731
May01 001002 30.00 30.39 30.00 30.38 +0.83 530 9,432 -284
Jun01 001002 29.70 30.09 29.68 30.07 +0.81 1,678 29,256 -102
Jul01 001002 29.35 29.73 29.35 29.73 +0.79 1,137 8,019 -371
Aug01 001002 29.05 29.39 29.05 29.39 +0.77 684 6,922 +124
Total Volume and Open Interest 111,648 460,065 +5,643
Heating Oil(NYM)
Nov00 001002 95.00 96.75 94.05 96.05 +3.49 20,194 51,213 +2,205
Dec00 001002 94.30 96.00 93.80 95.48 +3.32 5,574 35,991 -644
Jan01 001002 93.50 94.90 93.00 94.48 +3.12 2,307 27,389 -286
Feb01 001002 91.20 92.35 90.80 92.13 +2.92 1,163 20,050 -67
Mar01 001002 87.50 88.25 86.95 87.93 +2.67 797 14,024 -30
Apr01 001002 84.10 84.38 83.90 84.38 +2.47 249 7,715 +46
May01 001002 81.35 81.60 80.70 81.58 +2.42 142 4,210 +127
Jun01 001002 79.50 79.63 79.50 79.63 +2.32 352 5,217 -1
Jul01 001002 78.60 78.80 78.60 78.68 +2.32 34 1,588 +4
Aug01 001002 78.70 78.70 78.63 78.63 +2.32 128 1,727 +24
Total Volume and Open Interest 48,747 180,375 -3,225
Unleaded Gas(NYM)
Nov00 001002 86.25 88.50 85.60 88.31 +3.66 16,140 30,754 +1,481
Dec00 001002 84.60 87.00 83.90 86.87 +3.42 4,049 9,912 +2
Jan01 001002 84.50 86.40 84.50 86.12 +3.32 1,538 3,898 +473
Feb01 001002 85.30 86.10 85.30 86.10 +3.30 698 5,045 -92
Mar01 001002 86.60 86.60 86.60 86.60 +3.35 723 3,865 +1
Apr01 001002 90.50 91.55 90.50 91.55 +3.35 812 5,641 +342
May01 001002 90.85 90.85 90.85 90.85 +3.35 792 3,093 +100
Jun01 001002 88.80 89.40 88.80 89.40 +3.30 335 2,115 +13
Total Volume and Open Interest 45,804 73,351 -3,724
Natural Gas(NYM)
Nov00 001002 5.320 5.365 5.260 5.352 +0.166 28,723 52,668 +1,546
Dec00 001002 5.440 5.450 5.350 5.435 +0.154 9,949 37,320 -718
Jan01 001002 5.420 5.420 5.320 5.400 +0.144 5,156 30,881 +460
Feb01 001002 5.150 5.180 5.095 5.160 +0.134 2,064 20,856 -52
Mar01 001002 4.900 4.930 4.855 4.905 +0.127 1,706 24,940 -4
Apr01 001002 4.680 4.680 4.590 4.645 +0.115 895 16,659 -100
May01 001002 4.585 4.590 4.515 4.561 +0.106 656 15,503 -8
Jun01 001002 4.545 4.555 4.500 4.545 +0.105 357 16,240 +197
Total Volume and Open Interest 53,121 357,771 +2,060
Brent Crude Oil(IPE)
Nov00 001002 30.20 31.27 30.10 31.08 +1.24 26,728 57,618 -2,473
Dec00 001002 30.35 31.26 30.32 31.03 +1.03 14,663 68,636 -90
Jan01 001002 30.06 30.92 30.06 30.70 +0.90 3,049 30,286 -1,381
Feb01 001002 29.90 30.50 29.90 30.30 +0.80 1,455 14,179 -630
Mar01 001002 29.50 29.96 29.46 29.86 +0.74 1,003 10,842 -17
Apr01 001002 29.08 29.45 29.08 29.44 +0.69 2,200 10,176 +352
May01 001002 28.66 29.05 28.66 29.05 +0.65 300 4,819 +0
Jun01 001002 28.30 28.69 28.29 28.69 +0.64 358 13,179 -150
Total Volume and Open Interest 51,016 247,561 -3,789
Gas Oil(IPE)
Oct00 001002 292.50 299.50 292.50 299.25 +11.50 9,789 28,071 -1,084
Nov00 001002 287.50 294.50 287.50 294.25 +11.00 7,575 28,954 +766
Dec00 001002 284.00 289.00 283.50 288.75 +10.75 2,195 23,329 +274
Jan01 001002 279.00 283.50 279.00 283.50 +10.00 1,158 12,549 -153
Feb01 001002 272.00 274.75 272.00 274.75 +8.00 655 5,927 -50
Mar01 001002 264.50 265.75 264.50 265.75 +7.00 181 5,480 -200
Apr01 001002 256.00 258.00 256.00 258.00 +6.25 0 3,189 +0
May01 001002 250.75 251.25 250.75 251.25 +5.75 44 547 +0
Total Volume and Open Interest 21,774 119,027 -374
US Dollar Index(NYBOT)
Dec00 001002 113.01 113.59 112.72 113.55 +0.55 975 3,982 -126
Mar01 001002 112.98 113.34 112.98 113.34 +0.55 512 5,993 -126
Jun01 001002 113.13 113.13 113.13 113.13 +0.55 512 5,993 -126
Total Volume and Open Interest 976 5,993 -126
Australian Dollar(IMM)
Dec00 001002 54.37 54.77 54.25 54.67 +0.36 1,624 23,439 +249
Mar01 001002 54.33 54.69 54.33 54.69 +0.36 12 343 +3
Jun01 001002 54.71 54.71 54.71 54.71 +0.36 0 6 +0
Total Volume and Open Interest 1,636 23,788 +252
British Pound(IMM)
Dec00 001002 147.10 147.26 146.70 147.06 -0.64 8,703 31,022 -489
Mar01 001002 147.20 147.52 147.10 147.28 -0.64 5 70 +4
Jun01 001002 147.50 147.50 147.50 147.50 -0.64 0 2 +0
Total Volume and Open Interest 8,708 31,094 -485
Canadian Dollar(IMM)
Dec00 001002 66.61 66.63 66.27 66.40 -0.20 16,380 75,718 +7,131
Mar01 001002 66.69 66.69 66.40 66.56 -0.20 125 1,599 +161
Jun01 001002 66.66 66.73 66.61 66.72 -0.20 95 490 +118
Sep01 001002 66.88 66.88 66.88 66.88 -0.20 4 70 +6
Total Volume and Open Interest 16,608 77,890 +7,416
Japanese Yen(IMM)
Dec00 001002 93.35 93.41 93.00 93.08 -0.65 14,802 46,165 +2,612
Mar01 001002 94.51 94.51 94.50 94.51 -0.66 1 205 +2
Jun01 001002 95.94 95.94 95.94 95.94 -0.67 0 7 +0
Total Volume and Open Interest 14,803 46,479 +2,614
Swiss Franc(IMM)
Dec00 001002 58.20 58.29 57.98 58.03 -0.25 12,747 42,205 +250
Mar01 001002 58.46 58.50 58.46 58.46 -0.25 3 48 +3
Jun01 001002 58.88 58.88 58.88 58.88 -0.25 0 2 +0
Total Volume and Open Interest 12,750 42,255 +253
EuroFX(IMM)
Dec00 001002 88.39 88.57 88.13 88.17 -0.37 16,905 67,639 +800
Mar01 001002 88.88 88.88 88.51 88.53 -0.37 24 772 -16
Total Volume and Open Interest 16,929 68,411 +784
Mexican Peso(IMM)
Dec00 001002 10350.0 10400.0 10345.0 10385.0 +40.0 648 7,365 +653
Mar01 001002 10110.0 10120.0 10110.0 10120.0 +40.0 0 3,515 +0
Total Volume and Open Interest 648 11,163 +653
30-Year T-Bonds(CBOT)
Dec00 001002 98~19 98~23 97~28 98~03 -0~18 182,188 369,439 -66
Mar01 001002 98~10 98~10 97~29 98~02 -0~18 581 1,734 -20
Jun01 001002 98~00 98~00 98~00 98~00 -0~18 0 82 +0
Total Volume and Open Interest 182,772 371,317 -83
Municipal Bonds(CBOT)
Dec00 001002 97~23 97~25 97~10 97~22 -0~06 1,195 19,696 -127
Total Volume and Open Interest 1,195 19,696 -127
10-Year T-Notes(CBOT)
Dec00 001002 100~085 100~110 100~000 100~060 -0~010 172,134 545,104 +7,165
Mar01 001002 100~040 100~075 100~005 100~065 -0~010 3 4,584 +0
Total Volume and Open Interest 172,137 549,689 +7,165
5-Year T-Notes(CBOT)
Dec00 001002 100~175 100~200 100~155 100~185 +0~010 62,133 371,780 +485
Mar01 001002 100~190 100~190 100~190 100~190 +0~020 16 22 +15
Total Volume and Open Interest 62,149 371,802 +500
2 Year T-Notes(CBOT)
Dec00 001002 100~001 100~004 99~125 100~003 +0~003 5,102 53,720 -69
Total Volume and Open Interest 5,102 53,720 -84
3-Mth T-Bills(IMM)
Dec00 001002 93.92 93.92 93.90 93.92 0.00 0 1,125 +0
Total Volume and Open Interest 48 1,133 +0
Eurodollars(IMM)
Dec00 001002 93.265 93.275 93.260 93.265 +0.005 61,385 589,493 -2,070
Mar01 001002 93.455 93.475 93.445 93.460 unch 90,132 537,276 -9,307
Jun01 001002 93.515 93.530 93.495 93.515 unch 70,287 328,272 +4,652
Sep01 001002 93.530 93.555 93.515 93.540 +0.005 73,268 309,547 +2,306
Dec01 001002 93.450 93.480 93.440 93.470 +0.010 29,703 206,910 +2,427
Mar02 001002 93.510 93.530 93.495 93.525 +0.015 27,450 177,991 +2,069
Jun02 001002 93.460 93.495 93.460 93.485 +0.010 14,004 128,587 +486
Sep02 001002 93.440 93.470 93.430 93.460 +0.015 13,692 101,210 +701
Dec02 001002 93.345 93.370 93.330 93.365 +0.010 5,829 82,661 +688
Mar03 001002 93.385 93.410 93.370 93.405 +0.010 4,980 76,265 +393
Jun03 001002 93.350 93.375 93.340 93.370 +0.010 3,126 52,435 -698
Sep03 001002 93.320 93.340 93.315 93.340 +0.010 2,974 55,386 -22
Total Volume and Open Interest 418,308 3,040,543 +1,811
3-Mth Euro-Yen(IMM)
Dec00 001002 99.46 99.46 99.46 99.46 -0.01 2,472 14,232 +557
Mar01 001002 99.49 99.49 99.47 99.47 -0.01 11 15,722 -371
Jun01 001002 99.44 99.44 99.43 99.43 unch 1,234 7,480 +908
Sep01 001002 99.35 99.36 99.35 99.35 +0.01 400 9,913 +416
Dec01 001002 99.22 99.23 99.22 99.22 unch 96 5,050 -127
Mar02 001002 99.15 99.17 99.15 99.15 -0.01 10 2,737 -7
Jun02 001002 99.06 99.06 99.06 99.06 unch 100 727 +41
Sep02 001002 98.92 98.92 98.92 98.92 unch 0 36 +0
Dec02 001002 98.75 98.75 98.75 98.75 unch 0 30 +0
Mar03 001002 98.63 98.63 98.63 98.63 unch      
Total Volume and Open Interest 4,323 55,927 +1,417
3-Mth Euro-Yen(SIMEX)
Dec00 001002 99.46 99.47 99.46 99.46 0.00 100 103,467 +1,594
Mar01 001002 99.47 99.49 99.47 99.49 +0.01 9,176 109,856 -1,690
Jun01 001002 99.43 99.44 99.43 99.44 +0.01 4,056 86,490 -2,749
Sep01 001002 99.35 99.36 99.35 99.36 +0.02 2,312 65,784 -458
Dec01 001002 99.22 99.24 99.22 99.24 +0.02 473 28,741 -603
Mar02 001002 99.17 99.18 99.17 99.17 +0.00 100 15,447 -565
Jun02 001002 99.08 99.08 99.06 99.06 +0.00 300 7,504 +300
Sep02 001002 98.92 98.92 98.92 98.92 +0.00 0 4,388 +0
Total Volume and Open Interest 16,517 430,615 -4,173
German Euro-Bund(EUREX)
Dec00 001002 105.33 105.41 105.19 105.25 -0.05 533,643 683,898 +7,821
Mar01 001002 105.41 105.42 105.34 105.34 -0.04 1,182 7,919 +442
Jun01 001002 105.12 105.12 105.12 105.12 -0.06 0 457 +0
Total Volume and Open Interest 534,825 692,274 +8,263
German Euro-Bobl(EUREX)
Dec00 001002 103.38 103.53 103.37 103.47 +0.09 188,036 432,874 +18,336
Mar01 001002 103.26 103.26 103.26 103.26 +0.07 1,146 1,871 +54
Jun01 001002 103.05 103.05 103.05 103.05 +0.09      
Total Volume and Open Interest 189,182 434,745 +18,390
Long Gilt(LIFFE)
Dec00 001002 113~08 113~13 113~03 113~08 +0~01 34,399 78,830 +6,657
Mar01 001002 112~31 112~31 112~31 112~31 +0~01 0 3 +3
Total Volume and Open Interest 34,399 78,833 +6,660
3-Mth Short Sterling(LIFFE)
Dec00 001002 93.78 93.79 93.77 93.78 -0.01 20,091 192,623 -1,413
Mar01 001002 93.78 93.80 93.76 93.77 -0.02 19,168 186,740 +1,946
Jun01 001002 93.76 93.79 93.74 93.75 -0.02 11,218 91,576 -1,284
Total Volume and Open Interest 78,557 762,302 +755
3-Mth Euribor(LIFFE)
Dec00 001002 94.835 94.890 94.835 94.890 +0.050 43,682 326,924 -134
Mar01 001002 94.865 94.915 94.860 94.910 +0.050 43,510 248,222 -2,430
Jun01 001002 94.835 94.890 94.835 94.890 +0.045 29,418 156,421 +1,161
Total Volume and Open Interest 166,111 1,218,452 +1,744
3-Mth Aus T-Bills(SFE)
Dec00 001002 93.43 93.53 93.43 93.52 +0.12 8,069 193,145 +2,929
Mar01 001002 93.44 93.54 93.44 93.53 +0.12 3,464 76,665 +915
Jun01 001002 93.50 93.59 93.50 93.57 +0.13 1,520 32,687 +14
Sep01 001002 93.57 93.63 93.56 93.61 +0.13 438 16,869 -492
Dec01 001002 93.54 93.61 93.54 93.59 +0.13 39 8,754 -245
Mar02 001002 93.57 93.59 93.57 93.57 +0.12 140 6,818 +120
Jun02 001002 93.55 93.57 93.55 93.56 +0.13 24 4,692 +0
Sep02 001002 93.55 93.55 93.54 93.54 +0.11 15 3,121 +15
Dec02 001002 93.50 93.50 93.50 93.50 +0.10 100 1,843 +89
Mar03 001002 93.47 93.47 93.47 93.47 +0.10 0 1,298 +0
Total Volume and Open Interest 13,809 349,153 +3,345
10-Year Aus T-Bonds(SFE)
Dec00 001002 93.82 93.89 93.79 93.84 +0.03 447 97,735 +2,787
Mar01 001002 93.90 93.90 93.90 93.90 +0.10      
Total Volume and Open Interest 447 97,735 +2,787
3-Year Aus T-Bonds(SFE)
Dec00 001002 93.81 93.90 93.81 93.89 +0.10 1,960 172,261 +3,588
Mar01 001002 93.86 93.86 93.86 93.86 +0.10      
Total Volume and Open Interest 1,960 172,261 +3,588
Gold(CMX)
Oct00 001002 272.8 273.5 272.5 273.1 -0.5 631 658 -2,292
Dec00 001002 277.1 277.4 275.6 276.3 -0.6 22,090 78,530 -106
Feb01 001002 279.0 279.3 278.1 279.0 -0.6 259 15,157 +173
Apr01 001002 281.1 281.6 281.0 281.6 -0.6 84 3,859 -1
Jun01 001002 284.1 284.1 284.1 284.1 -0.6 250 8,707 +0
Aug01 001002 286.6 286.6 286.6 286.6 -0.6 0 2,349 +0
Total Volume and Open Interest 23,318 124,044 -2,225
Silver(CMX)
Dec00 001002 495.5 497.0 494.5 495.5 +0.7 11,989 58,378 -691
Mar01 001002 503.0 503.0 501.7 501.7 +0.8 343 2,780 -11
May01 001002 505.0 505.0 505.0 505.0 +0.8 4 1,236 +1
Jul01 001002 508.2 508.2 508.2 508.2 +0.8 2 1,718 +2
Sep01 001002 511.2 511.2 511.2 511.2 +0.8 0 2,961 +0
Total Volume and Open Interest 12,636 71,994 -534
Platinum(NYM)
Oct00 001002 575.0 584.0 575.0 579.5 +0.7 357 549 -177
Jan01 001002 565.0 567.0 558.5 559.5 -7.3 575 8,070 +143
Apr01 001002 549.5 549.5 549.5 549.5 -7.3 0 1 +0
Total Volume and Open Interest 932 8,625 -34
Palladium(NYME)
Dec00 001002 712.25 719.00 712.25 717.00 +2.15 114 1,225 -11
Mar01 001002 716.80 716.80 716.80 716.80 +2.15 96 632 +76
Total Volume and Open Interest 210 1,857 +65
Copper(CMX)
Dec00 001002 91.90 92.00 89.85 89.90 -2.15 5,183 54,547 +132
Mar01 001002 92.05 92.05 90.00 90.00 -2.00 625 6,412 +35
May01 001002 91.85 91.85 89.90 89.90 -1.80 22 1,684 +15
Jul01 001002 91.60 91.60 89.55 89.55 -1.65 16 1,412 +12
Sep01 001002 90.30 90.40 89.20 89.20 -1.50 8 711 +0
Total Volume and Open Interest 6,514 82,137 -528
DJIA Index(CBOT)
Dec00 001002 10810 10844 10742 10825 +52 9,024 11,740 +175
Mar01 001002 10980 10980 10920 10970 +52 4 22 -2
Jun01 001002 11116 11116 11116 11116 +50 0 1 +0
Total Volume and Open Interest 9,028 11,769 +173
S & P 500(CME)
Dec00 001002 1460.50 1464.00 1447.50 1456.20 +2.50 65,638 390,944 +790
Mar01 001002 1480.50 1485.50 1470.50 1477.80 +2.30 37 2,435 -18
Jun01 001002 1499.30 1507.20 1491.20 1499.30 +2.10 2 1,381 -2
Sep01 001002 1521.30 1529.20 1513.20 1521.30 +2.10 2 253 +2
Total Volume and Open Interest 65,822 395,128 +872
S & P 500 E-Mini(Globex)
Dec00 001002 1453.75 1464.25 1447.50 1456.50 +2.75 84,280 33,990 +0
Mar01 001002 1477.75 1480.00 1474.25 1477.75 +2.25 1 6 +0
Total Volume and Open Interest 84,280 33,996 +0
NASDAQ 100(CME)
Dec00 001002 3661.00 3663.00 3494.00 3528.50 -92.50 15,150 28,755 -120
Mar01 001002 3588.50 3588.50 3586.00 3588.50 -92.50 0 44 +0
Jun01 001002 3636.50 3636.50 3636.50 3636.50 -92.50      
Total Volume and Open Interest 15,150 28,799 -120
NASDAQ 100 E-Mini(GLOBEX)
Dec00 001002 3621.0 3668.0 3492.0 3530.0 -91.0 61,459 22,409 +0
Mar01 001002 3588.5 3700.5 3588.5 3588.5 -92.5 3 0 +0
Total Volume and Open Interest 61,462 22,409 +0
NYSE Composite(NYBOT)
Dec00 001002 672.50 674.50 670.00 674.50 +4.50 170 1,357 +1,357
Mar01 001002 684.00 684.00 684.00 684.00 +4.50 0 210 +210
Jun01 001002 693.50 693.50 693.50 693.50 +4.50 0 102 +102
Total Volume and Open Interest 309 3,074 +3,074
S & P Midcap 400(CME)
Dec00 001002 547.50 548.00 538.20 540.75 -4.55 1,421 14,818 +9
Mar01 001002 546.75 546.75 544.50 546.75 -4.55 0 1 +0
Jun01 001002 556.25 556.25 554.00 556.25 -4.55 0 1 +0
Total Volume and Open Interest 1,421 14,820 +9
Russell 2000(CME)
Dec00 001002 529.00 530.00 516.50 518.75 -8.65 2,447 12,527 +136
Mar01 001002 526.25 526.25 526.25 526.25 -8.65      
Jun01 001002 533.80 533.80 533.80 533.80 -8.65      
Total Volume and Open Interest 2,447 12,527 +136
Value Line(KCBT)
Dec00 001002 1153.00 1153.00 1132.00 1135.00 -12.00 37 237 +9
Total Volume and Open Interest 37 238 +9
Nikkei 225(CME)
Dec00 001002 15920 15980 15850 15915 +185 1,257 13,139 +137
Mar01 001002 15945 15960 15945 15945 +185 0 9 +0
Total Volume and Open Interest 1,257 13,148 +137
Nikkei 225(SIMEX)
Dec00 001002 15720 15930 15505 15905 +130 9,324 86,319 -507
Mar01 001002 15920 15920 15920 15920 +130 0 3,795 +0
Jun01 001002 15910 15910 15910 15910 +130 0 405 +0
Total Volume and Open Interest 9,324 90,524 -507
CAC 40(MATIF)
Oct00 001002 6255.0 6415.0 6241.0 6344.0 +86.0 53,451 0 +0
Nov00 001002 6431.5 6431.5 6390.0 6391.5 +73.0      
Dec00 001002 6300.0 6440.0 6294.0 6396.0 +54.0 5,439 0 +0
Total Volume and Open Interest 123,802 27,626 +27,626
DAX Index(EUREX)
Dec00 001002 6850.0 6977.0 6835.5 6945.0 +71.0 29,076 148,705 +982
Mar01 001002 7000.0 7059.5 6999.0 7035.0 +71.5 466 1,926 -415
Jun01 001002 7077.0 7134.5 7077.0 7115.5 +71.5 315 1,383 +330
Total Volume and Open Interest 29,857 152,014 +897
FT-SE 100(LIFFE)
Dec00 001002 6349.50 6420.00 6324.00 6395.00 +58.50 33,209 244,333 -3,370
Mar01 001002 6470.00 6470.00 6442.00 6452.00 +58.50 456 6,452 +197
Jun01 001002 6521.00 6521.00 6521.00 6521.00 +58.50 1,291 2,384 +1,281
Total Volume and Open Interest 34,956 253,169 -1,892
SPI 200(SFE)
Dec00 001002 3324.0 3345.0 3317.0 3340.0 +22.0 9,742 105,117 +6,421
Mar01 001002 3364.0 3364.0 3364.0 3364.0 +21.0 4 1,283 +0
Jun01 001002 3392.0 3392.0 3392.0 3392.0 +22.0 0 174 +0
Total Volume and Open Interest 18,003 106,574 -153,808
GSCI(CME)
Oct00 001002 240.80 244.30 240.20 243.75 +6.45 397 33,615 +147
Nov00 001002 242.00 243.20 242.00 242.60 +5.10      
Dec00 001002 242.70 242.70 242.70 242.70 +4.50 17 20 +17
Total Volume and Open Interest 414 33,635 +164
Bridge CRB Index(NYBOT)
Nov00 001002 226.10 226.30 225.80 226.20 +0.45 120 556 +6
Jan01 001002 226.10 226.30 226.10 226.20 +0.45 1 661 -1
Feb01 001002 224.70 224.70 224.70 224.70 +0.45 2 351 +0
Total Volume and Open Interest 123 1,571 +5
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!