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 Thu November 02, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov00 001102 472.00 476.00 470.50 473.25 +10.50 13,732 10,948 -3,583
Jan01 001102 482.00 486.50 481.00 483.25 +9.75 33,421 91,030 +2,570
Mar01 001102 492.00 495.50 490.75 492.50 +9.75 3,940 31,794 +538
May01 001102 498.50 502.50 498.50 499.75 +9.50 680 16,136 +189
Jul01 001102 506.00 510.00 506.00 508.00 +9.75 1,890 19,888 -27
Aug01 001102 506.00 510.00 506.00 508.00 +9.00 33 735 -1
Sep01 001102 509.00 509.00 508.50 508.50 +8.75 161 336 +153
Total Volume and Open Interest 54,742 177,068 +83
Soybean Meal(CBOT)
Dec00 001102 172.30 172.50 170.60 171.30 +2.00 11,588 48,897 -873
Jan01 001102 169.50 170.70 169.00 169.80 +2.50 5,443 26,337 -59
Mar01 001102 168.00 169.50 168.00 168.80 +2.70 2,641 15,266 -13
May01 001102 168.00 169.00 167.50 168.10 +2.40 848 9,385 +125
Jul01 001102 169.00 169.50 168.00 168.50 +2.20 752 6,788 +217
Aug01 001102 168.50 169.00 167.50 167.80 +1.80 140 1,588 +77
Sep01 001102 168.00 169.00 167.00 167.10 +1.50 79 1,129 +69
Oct01 001102 167.00 167.00 166.00 166.50 +1.30 41 418 +17
Total Volume and Open Interest 21,599 110,868 -457
Soybean Oil(CBOT)
Dec00 001102 15.10 15.34 14.96 15.15 +0.34 7,222 62,310 -978
Jan01 001102 15.38 15.62 15.30 15.44 +0.33 2,649 31,594 +201
Mar01 001102 15.80 16.00 15.66 15.85 +0.34 1,348 23,111 +37
May01 001102 16.07 16.35 16.03 16.21 +0.34 674 11,924 +115
Jul01 001102 16.50 16.75 16.48 16.59 +0.34 189 8,164 +142
Aug01 001102 16.70 16.83 16.70 16.72 +0.32 1 2,009 +1
Sep01 001102 16.85 16.85 16.85 16.85 +0.34 4 1,630 -2
Oct01 001102 16.80 17.13 16.80 16.98 +0.33 5 1,480 +5
Total Volume and Open Interest 12,105 147,002 -479
Canola(WCE)
Nov00 001102 250.5 253.0 250.5 252.7 +4.1 703 2,672 -3,099
Jan01 001102 258.0 259.0 257.0 258.7 +4.1 3,388 39,539 -440
Mar01 001102 263.0 264.5 263.0 264.2 +4.5 1,026 18,048 +7
May01 001102 270.0 270.1 269.7 270.1 +4.8 33 2,225 +11
Jul01 001102 277.0 277.0 277.0 277.0 +4.5 189 2,337 +31
Total Volume and Open Interest 5,339 65,515 -3,490
Corn(CBOT)
Nov00 001102 208.00 209.00 208.00 208.75 +6.50 149 371 -223
Dec00 001102 211.50 213.00 210.50 212.00 +6.00 53,697 195,106 -2,214
Jan01 001102 216.00 216.75 215.00 216.25 +6.25 43 791 +19
Mar01 001102 222.25 224.25 221.75 223.50 +6.00 20,637 131,751 +4,110
May01 001102 230.50 231.75 229.25 231.00 +6.25 3,546 36,702 +443
Jul01 001102 237.50 239.00 236.75 238.25 +5.75 4,448 44,292 +942
Total Volume and Open Interest 84,324 437,257 +3,723
Wheat(CBOT)
Dec00 001102 259.00 261.00 257.00 259.75 +5.00 12,429 88,813 -89
Mar01 001102 276.00 278.00 275.00 277.50 +4.75 4,501 42,011 +1,655
May01 001102 286.50 288.00 285.50 287.50 +4.25 327 2,636 -54
Jul01 001102 296.50 297.50 294.50 296.50 +4.50 1,079 19,321 +64
Sep01 001102 304.00 304.00 304.00 304.00 +3.75 42 866 +3
Total Volume and Open Interest 18,477 156,084 +1,613
Wheat(KCBT)
Dec00 001102 309.50 313.00 308.50 312.50 +7.00 3,432 45,398 -386
Mar01 001102 325.00 327.00 322.75 326.25 +5.75 2,025 29,441 +730
May01 001102 333.00 334.00 330.50 334.00 +6.00 150 2,566 -55
Jul01 001102 339.00 340.00 337.50 339.75 +4.75 1,199 8,700 +129
Sep01 001102 346.00 346.00 346.00 346.00 +4.00 102 264 +54
Total Volume and Open Interest 6,910 86,462 +472
Wheat(MGE)
Dec00 001102 318.00 319.75 317.00 319.00 +3.50 1,530 15,137 -139
Mar01 001102 335.00 335.00 331.75 334.00 +3.50 361 6,741 -5
May01 001102 342.00 342.50 340.50 342.25 +3.25 88 1,456 -77
Jul01 001102 349.00 349.25 348.00 349.25 +2.75 1 616 -1
Sep01 001102 354.00 356.00 354.00 356.00 +2.00 50 352 +12
Total Volume and Open Interest 2,032 24,468 -208
Oats(CBOT)
Dec00 001102 108.25 109.50 108.25 108.75 +1.50 420 9,768 -2
Mar01 001102 117.75 118.75 117.50 118.00 +1.25 135 3,595 +63
May01 001102 122.00 123.00 122.00 122.50 +1.25 0 230 +0
Jul01 001102 127.50 127.50 127.00 127.00 +0.75 0 152 +0
Total Volume and Open Interest 575 14,203 +66
Rough Rice(CBOT)
Nov00 001102 6.30 6.30 6.18 6.21 +0.08 78 127 -58
Jan01 001102 6.40 6.54 6.40 6.51 +0.11 212 3,941 -40
Mar01 001102 6.60 6.75 6.60 6.71 +0.11 98 1,108 -26
May01 001102 6.89 6.91 6.89 6.90 +0.11 20 534 +4
Total Volume and Open Interest 408 5,913 -120
Live Cattle(CME)
Dec00 001102 72.150 72.350 71.675 71.725 -0.450 6,980 62,362 +315
Feb01 001102 73.850 73.925 73.350 73.400 -0.375 4,053 31,395 +260
Apr01 001102 74.550 74.750 74.250 74.425 -0.200 1,792 18,690 +431
Jun01 001102 71.350 71.650 71.200 71.250 -0.175 330 6,892 +125
Aug01 001102 71.300 71.650 71.300 71.350 unch 295 4,620 +48
Oct01 001102 73.050 73.300 73.025 73.175 +0.025 55 954 +37
Total Volume and Open Interest 13,569 125,054 +1,133
Feeder Cattle(CME)
Nov00 001102 88.500 88.525 88.150 88.225 -0.425 730 3,588 -340
Jan01 001102 88.800 88.850 88.250 88.325 -0.750 690 7,125 -85
Mar01 001102 88.100 88.150 87.575 87.625 -0.725 142 3,312 +14
Apr01 001102 87.850 87.900 87.450 87.525 -0.825 43 1,144 -2
May01 001102 87.450 87.550 87.150 87.200 -0.700 37 1,251 -10
Aug01 001102 87.600 87.600 87.250 87.250 -0.500 7 424 -1
Sep01 001102 87.350 87.350 87.100 87.150 -0.700 1 50 +1
Total Volume and Open Interest 1,667 16,913 -414
Lean Hogs(CME)
Dec00 001102 51.200 51.700 51.200 51.275 -0.175 3,810 20,659 +17
Feb01 001102 53.600 54.075 53.600 53.700 -0.100 1,771 8,103 +194
Apr01 001102 52.500 53.050 52.500 52.800 +0.125 427 3,472 +5
Jun01 001102 59.500 59.950 59.500 59.725 +0.200 123 1,394 +39
Jul01 001102 58.000 58.100 57.800 57.850 +0.075 6 382 +0
Aug01 001102 55.975 56.300 55.950 56.000 +0.025 10 307 -3
Oct01 001102 48.200 48.400 48.025 48.300 +0.125 6 356 +2
Dec01 001102 45.900 45.950 45.600 45.600 -0.250 5 286 +4
Total Volume and Open Interest 6,158 34,959 +258
Pork Bellies(CME)
Feb01 001102 59.700 60.725 59.600 60.275 unch 553 2,166 -40
Mar01 001102 59.800 60.600 59.700 60.150 -0.275 30 101 -6
May01 001102 61.000 61.500 61.000 61.000 unch 1 59 +0
Jul01 001102 61.500 61.525 61.100 61.525 +0.950 3 30 +0
Aug01 001102 61.800 61.800 60.800 60.800 -1.200 0 5 +0
Total Volume and Open Interest 587 2,361 -46
Cocoa(NYBOT)
Dec00 001102 758 766 755 764 +11 4,191 35,864 -506
Mar01 001102 792 802 790 800 +12 2,657 27,406 +129
May01 001102 813 822 812 822 +12 385 15,704 +77
Jul01 001102 834 844 834 844 +13 273 12,283 -50
Sep01 001102 860 866 860 866 +12 162 10,474 +154
Dec01 001102 895 899 894 899 +12 6 12,457 +6
Mar02 001102 926 932 926 932 +12 0 10,143 +0
Total Volume and Open Interest 7,674 143,677 -190
Coffee "C"(NYBOT)
Dec00 001102 74.25 75.00 73.90 74.25 +0.35 3,804 24,432 -600
Mar01 001102 79.00 79.80 78.90 79.15 +0.30 1,611 11,679 +281
May01 001102 82.40 82.75 82.00 82.30 +0.30 469 3,002 +31
Jul01 001102 85.50 85.50 85.25 85.25 +0.30 275 1,831 -64
Sep01 001102 88.50 88.50 87.85 88.20 +0.30 279 2,517 +97
Dec01 001102 92.00 92.20 92.00 92.20 +0.30 35 680 -6
Total Volume and Open Interest 6,473 44,153 -261
Orange Juice(NYBOT)
Nov00 001102 68.35 68.40 67.25 67.30 -1.70 657 2,238 -340
Jan01 001102 72.90 72.90 71.60 71.80 -1.10 2,627 17,692 +293
Mar01 001102 76.00 76.00 75.05 75.20 -0.80 344 8,506 +120
May01 001102 78.10 78.10 77.30 77.30 -0.70 46 1,197 +20
Jul01 001102 80.00 80.00 79.25 79.50 -0.75 98 661 +83
Total Volume and Open Interest 3,882 30,764 +198
Sugar #11(NYBOT)
Mar01 001102 9.78 9.78 9.52 9.54 -0.21 10,054 85,932 -541
May01 001102 9.29 9.33 9.11 9.12 -0.17 1,647 18,025 +359
Jul01 001102 8.70 8.70 8.48 8.50 -0.20 798 22,466 -126
Oct01 001102 8.35 8.38 8.17 8.19 -0.21 472 17,271 +18
Mar02 001102 8.34 8.34 8.13 8.13 -0.21 18 6,945 -38
Total Volume and Open Interest 12,989 151,664 -328
London Cocoa(LCE)
Dec00 001102 582 591 582 589 +7 661 43,009 +6
Mar01 001102 603 612 603 610 +7 1,514 54,221 +93
May01 001102 620 629 620 627 +7 50 26,829 +20
Jul01 001102 642 642 642 642 +7 119 12,147 +47
Sep01 001102 651 658 651 656 +7 72 18,120 +52
Dec01 001102 685 686 685 686 +7 50 5,452 +30
Mar02 001102 709 711 708 710 +7 186 15,512 -106
Total Volume and Open Interest 2,652 189,856 +142
London Coffee(LCE)
Nov00 001102 707.00 709.00 701.00 709.00 -1.00 757 3,375 -157
Jan01 001102 722.00 725.00 712.00 724.00 -3.00 1,843 29,846 +153
Mar01 001102 741.00 749.00 740.00 748.00 -2.00 253 9,172 +44
May01 001102 774.00 774.00 766.00 773.00 -2.00 194 5,196 +36
Jul01 001102 794.00 799.00 794.00 798.00 -2.00 3 2,459 +0
Sep01 001102 823.00 823.00 823.00 823.00 -2.00 0 814 +0
Total Volume and Open Interest 3,134 52,050 +160
London Sugar(LCE)
Dec00 001102 248.00 251.00 247.50 247.80 -0.20 2,591 10,338 -2,369
Mar01 001102 249.00 250.00 244.50 245.30 -1.70 1,941 20,224 +310
May01 001102 246.00 246.00 241.00 241.50 -2.00 195 4,229 -18
Aug01 001102 241.20 241.20 236.50 237.50 -3.00 140 5,163 -42
Oct01 001102 233.50 233.50 231.00 231.00 -1.50 0 2,042 +0
Total Volume and Open Interest 4,867 42,424 -2,119
Cotton(NYBOT)
Dec00 001102 62.70 63.15 62.55 62.91 +0.34 10,930 27,980 -2,822
Mar01 001102 65.00 65.49 65.00 65.32 +0.47 3,473 16,286 +1,180
May01 001102 65.85 66.10 65.65 66.10 +0.58 692 9,296 +6
Jul01 001102 66.50 66.65 66.35 66.65 +0.53 362 4,934 +149
Oct01 001102 63.95 63.95 63.75 63.75 +0.04 36 629 +11
Dec01 001102 63.60 63.75 63.45 63.75 +0.15 154 5,186 +30
Total Volume and Open Interest 30,647 64,443 -1,446
Lumber(CME)
Nov00 001102 210.0 210.0 204.3 204.3 -4.0 320 1,604 -116
Jan01 001102 226.4 226.8 221.7 222.3 -3.9 398 1,752 +55
Mar01 001102 238.3 238.7 234.2 234.8 -3.3 94 803 -25
May01 001102 245.3 245.3 243.1 243.3 -2.5 7 116 -3
Total Volume and Open Interest 837 4,341 -86
Crude Oil(NYM)
Dec00 001102 32.60 33.15 32.35 32.54 -0.71 71,542 128,433 -1,098
Jan01 001102 31.50 31.93 31.25 31.28 -0.70 36,707 67,263 +2,453
Feb01 001102 30.70 31.08 30.40 30.48 -0.69 8,521 25,973 -105
Mar01 001102 30.05 30.45 29.85 29.87 -0.66 2,281 18,397 +35
Apr01 001102 29.60 29.80 29.37 29.37 -0.64 1,521 16,342 +4
May01 001102 29.20 29.45 28.90 28.90 -0.63 1,176 11,897 -485
Jun01 001102 28.70 28.81 28.44 28.44 -0.62 1,566 27,619 -389
Jul01 001102 28.15 28.40 27.98 27.98 -0.61 2,116 12,199 -38
Aug01 001102 27.53 27.53 27.53 27.53 -0.60 2,838 9,923 +330
Sep01 001102 27.60 27.60 27.09 27.09 -0.58 1,462 16,478 +760
Total Volume and Open Interest 138,222 473,398 +256
Heating Oil(NYM)
Dec00 001102 93.25 94.50 92.65 93.18 -0.91 17,644 48,561 -2,020
Jan01 001102 92.30 93.15 91.75 92.26 -0.81 7,565 35,047 +1,038
Feb01 001102 90.60 91.20 90.00 90.21 -0.71 3,158 22,004 +110
Mar01 001102 86.50 87.10 86.10 86.11 -0.66 1,147 14,269 -31
Apr01 001102 81.70 82.80 81.70 82.01 -0.61 458 9,307 +43
May01 001102 78.80 79.00 78.31 78.31 -0.51 407 5,325 -232
Jun01 001102 76.60 76.90 76.11 76.11 -0.41 990 6,638 +158
Jul01 001102 75.25 75.50 75.01 75.01 -0.36 307 1,961 +18
Aug01 001102 75.27 75.27 74.71 74.71 -0.41 397 3,589 +97
Sep01 001102 75.01 75.01 75.01 75.01 -0.41 3 1,217 +2
Total Volume and Open Interest 32,302 154,241 -3,814
Unleaded Gas(NYM)
Dec00 001102 87.50 88.70 86.30 86.88 -1.55 16,223 32,275 +462
Jan01 001102 84.60 85.65 83.85 84.28 -1.32 6,914 10,394 +666
Feb01 001102 84.20 84.55 83.40 83.68 -1.22 1,687 7,329 +271
Mar01 001102 84.65 84.90 83.90 83.98 -1.17 767 7,817 -108
Apr01 001102 88.50 88.53 88.30 88.53 -1.17 750 5,432 -173
May01 001102 87.78 87.78 87.78 87.78 -1.12 455 4,446 -201
Jun01 001102 86.38 86.38 86.38 86.38 -1.07 50 2,345 +50
Jul01 001102 84.58 84.58 84.58 84.58 -1.02 100 1,282 +0
Total Volume and Open Interest 28,192 77,852 +135
Natural Gas(NYM)
Dec00 001102 4.670 4.850 4.640 4.760 +0.074 46,311 46,250 -518
Jan01 001102 4.700 4.890 4.680 4.806 +0.080 16,333 35,344 +2,414
Feb01 001102 4.560 4.725 4.540 4.656 +0.083 6,582 26,762 +1,513
Mar01 001102 4.380 4.545 4.360 4.471 +0.093 3,812 28,550 +250
Apr01 001102 4.190 4.325 4.185 4.271 +0.093 2,572 19,739 +521
May01 001102 4.100 4.260 4.100 4.191 +0.091 1,232 19,170 +263
Jun01 001102 4.085 4.240 4.080 4.181 +0.091 2,609 20,679 +479
Jul01 001102 4.150 4.245 4.150 4.181 +0.088 1,414 10,794 -122
Total Volume and Open Interest 87,464 374,828 +7,174
Brent Crude Oil(IPE)
Dec00 001102 30.85 31.13 30.45 30.78 -0.53 29,110 53,053 -2,213
Jan01 001102 30.40 30.47 29.86 30.03 -0.48 16,390 61,050 -2,391
Feb01 001102 29.52 29.73 29.24 29.38 -0.41 4,975 21,546 +1,843
Mar01 001102 28.90 29.02 28.56 28.69 -0.37 6,706 22,471 +1,673
Apr01 001102 28.25 28.39 28.02 28.08 -0.33 5,333 18,538 +2,346
May01 001102 27.85 27.85 27.60 27.62 -0.31 1,710 5,533 -310
Jun01 001102 27.38 27.38 27.15 27.18 -0.29 1,481 15,952 +681
Jul01 001102 26.95 26.95 26.80 26.80 -0.28 29 5,089 +9
Total Volume and Open Interest 66,439 245,389 +1,988
Gas Oil(IPE)
Nov00 001102 286.50 286.50 283.75 286.00 -5.00 9,364 24,277 -240
Dec00 001102 280.00 281.00 277.00 279.25 -5.75 9,403 31,517 -450
Jan01 001102 274.75 275.00 271.25 273.50 -5.50 4,073 17,129 +472
Feb01 001102 266.00 266.25 264.50 266.25 -4.25 1,102 5,377 +352
Mar01 001102 255.50 257.25 255.50 257.25 -4.25 500 5,773 +78
Apr01 001102 248.75 248.75 247.00 248.75 -3.00 1,070 5,129 +770
May01 001102 242.50 242.50 242.50 242.50 -2.75 0 986 +0
Jun01 001102 236.50 237.25 235.75 237.25 -3.25 1,450 11,016 +260
Total Volume and Open Interest 27,262 108,493 +1,542
US Dollar Index(NYBOT)
Dec00 001102 115.45 115.87 114.98 115.55 +0.05 927 4,285 -152
Mar01 001102 115.32 115.67 114.91 115.39 +0.04 939 6,346 -153
Jun01 001102 115.23 115.23 115.23 115.23 +0.03 939 6,346 -153
Total Volume and Open Interest 939 6,346 -153
Australian Dollar(IMM)
Dec00 001102 52.75 52.95 51.82 52.15 -0.21 1,783 22,665 -169
Mar01 001102 52.95 52.95 52.00 52.20 -0.21 6 2,133 +0
Jun01 001102 52.25 52.25 52.25 52.25 -0.21 0 6 +0
Total Volume and Open Interest 1,789 24,804 -169
British Pound(IMM)
Dec00 001102 145.20 145.34 144.46 144.76 -0.30 4,578 30,816 -262
Mar01 001102 145.10 145.50 144.60 144.96 -0.30 15 103 +7
Jun01 001102 145.16 145.70 145.00 145.16 -0.30 0 3 +0
Total Volume and Open Interest 4,593 30,922 -255
Canadian Dollar(IMM)
Dec00 001102 65.24 65.42 65.03 65.40 +0.03 6,763 78,082 +2,017
Mar01 001102 65.38 65.55 65.20 65.54 +0.02 142 2,785 +25
Jun01 001102 65.46 65.65 65.34 65.65 +0.01 17 1,479 +3
Sep01 001102 65.61 65.75 65.45 65.75 unch 122 558 +39
Total Volume and Open Interest 7,044 83,189 +2,084
Japanese Yen(IMM)
Dec00 001102 93.01 93.20 92.89 93.13 +0.04 10,891 67,773 -726
Mar01 001102 94.45 94.60 94.40 94.56 +0.04 4 248 -2
Jun01 001102 95.96 95.96 95.96 95.96 +0.04 0 8 +0
Total Volume and Open Interest 10,895 68,170 -728
Swiss Franc(IMM)
Dec00 001102 56.74 56.75 56.40 56.58 -0.03 12,575 50,635 -604
Mar01 001102 57.13 57.13 56.88 57.01 -0.03 11 88 +4
Jun01 001102 57.30 57.42 57.30 57.42 -0.03 0 11 +0
Total Volume and Open Interest 12,586 50,734 -600
EuroFX(IMM)
Dec00 001102 86.54 86.56 85.92 86.21 -0.06 21,439 72,467 -1,818
Mar01 001102 86.77 86.80 86.22 86.52 -0.06 179 1,064 -60
Total Volume and Open Interest 21,618 73,531 -1,878
Mexican Peso(IMM)
Dec00 001102 10295.0 10320.0 10285.0 10308.0 +38.0 2,943 8,378 -735
Mar01 001102 10008.0 10008.0 10008.0 10008.0 +38.0 26 3,623 -1
Total Volume and Open Interest 2,969 13,096 -736
30-Year T-Bonds(CBOT)
Dec00 001102 100~00 100~06 99~27 99~29 -0~03 209,362 412,501 +2,869
Mar01 001102 100~06 100~06 99~28 99~31 -0~03 2,704 15,149 +960
Jun01 001102 99~28 99~28 99~28 99~28 -0~03 0 136 +0
Total Volume and Open Interest 212,066 427,865 +3,829
Municipal Bonds(CBOT)
Dec00 001102 99~23 99~24 99~19 99~23 +0~01 1,704 19,662 +408
Total Volume and Open Interest 1,704 19,662 +408
10-Year T-Notes(CBOT)
Dec00 001102 100~270 101~010 100~270 100~310 +0~040 159,400 551,257 +6,234
Mar01 001102 101~000 101~025 100~295 101~010 +0~030 3,903 26,876 +466
Total Volume and Open Interest 163,303 578,134 +6,700
5-Year T-Notes(CBOT)
Dec00 001102 100~285 100~300 100~265 100~275 +0~010 63,152 364,789 +2,246
Mar01 001102 100~300 100~305 100~290 100~290 +0~010 1,565 8,230 +1,529
Total Volume and Open Interest 64,717 373,019 +3,775
2 Year T-Notes(CBOT)
Dec00 001102 100~023 100~025 100~020 100~021 +0~001 3,570 55,539 +799
Total Volume and Open Interest 3,570 55,539 +799
3-Mth T-Bills(IMM)
Dec00 001102 93.82 93.82 93.82 93.82 unch 2 1,330 +2
Total Volume and Open Interest 4 1,354 +3
Eurodollars(IMM)
Dec00 001102 93.310 93.315 93.300 93.305 unch 33,436 530,399 -6,271
Mar01 001102 93.520 93.525 93.505 93.520 +0.005 62,598 512,792 +2,985
Jun01 001102 93.635 93.640 93.615 93.630 +0.005 90,308 357,851 +2,868
Sep01 001102 93.680 93.690 93.660 93.680 +0.015 72,204 354,656 +4,473
Dec01 001102 93.600 93.600 93.580 93.600 +0.020 28,456 249,262 +2,177
Mar02 001102 93.645 93.650 93.625 93.645 +0.020 26,465 204,499 +155
Jun02 001102 93.585 93.600 93.575 93.595 +0.025 21,011 145,305 +2,359
Sep02 001102 93.545 93.555 93.535 93.550 +0.020 11,283 109,173 -605
Dec02 001102 93.435 93.445 93.425 93.445 +0.020 5,802 84,761 +687
Mar03 001102 93.460 93.470 93.455 93.470 +0.020 4,538 75,462 -668
Jun03 001102 93.420 93.430 93.415 93.430 +0.020 3,325 56,369 -429
Sep03 001102 93.385 93.395 93.380 93.395 +0.020 3,190 57,699 -81
Total Volume and Open Interest 385,922 3,120,560 +6,940
3-Mth Euro-Yen(IMM)
Dec00 001102 99.47 99.47 99.47 99.47 unch 321 12,845 -566
Mar01 001102 99.52 99.52 99.52 99.52 +0.01 294 22,303 -569
Jun01 001102 99.48 99.49 99.48 99.49 +0.01 99 10,103 -78
Sep01 001102 99.42 99.43 99.42 99.43 +0.01 296 12,506 +278
Dec01 001102 99.32 99.32 99.32 99.32 +0.01 582 5,919 +155
Mar02 001102 99.29 99.29 99.29 99.29 +0.02 50 3,240 +39
Jun02 001102 99.21 99.21 99.21 99.21 +0.02 0 779 +6
Sep02 001102 99.10 99.10 99.10 99.10 +0.02 0 207 +0
Dec02 001102 98.88 98.88 98.88 98.88 unch 0 30 +0
Mar03 001102 98.81 98.81 98.81 98.81 +0.02      
Total Volume and Open Interest 1,642 67,932 -735
3-Mth Euro-Yen(SIMEX)
Dec00 001102 99.47 99.47 99.46 99.47 unch      
Mar01 001102 99.50 99.53 99.50 99.52 +0.02      
Jun01 001102 99.47 99.49 99.47 99.49 +0.02      
Sep01 001102 99.41 99.43 99.40 99.42 +0.02      
Dec01 001102 99.31 99.32 99.31 99.32 +0.01      
Mar02 001102 99.28 99.29 99.28 99.29 +0.03      
Jun02 001102 99.19 99.21 99.19 99.21 +0.03      
Sep02 001102 99.07 99.07 99.07 99.07 +0.01      
Total Volume and Open Interest      
German Euro-Bund(EUREX)
Dec00 001102 105.73 105.74 105.48 105.49 -0.21 313,084 612,393 -12,500
Mar01 001102 105.79 105.79 105.57 105.57 -0.21 1,000 21,373 +939
Jun01 001102 105.30 105.30 105.30 105.30 -0.21 0 3,989 -1,178
Total Volume and Open Interest 314,084 637,755 -12,739
German Euro-Bobl(EUREX)
Dec00 001102 103.77 103.80 103.64 103.66 -0.10 177,091 350,696 -1,868
Mar01 001102 103.52 103.52 103.39 103.39 -0.12 1,973 5,555 +0
Jun01 001102 103.31 103.31 103.31 103.31 -0.10 0 478 +0
Total Volume and Open Interest 179,064 356,729 -1,868
Long Gilt(LIFFE)
Dec00 001102 113~20 113~28 113~18 113~21 unch 21,090 66,743 -3,675
Mar01 001102 113~12 113~12 113~12 113~12 0~00 0 152 +0
Total Volume and Open Interest 21,792 66,895 -3,675
3-Mth Short Sterling(LIFFE)
Dec00 001102 93.88 93.89 93.87 93.88 unch 24,224 167,939 +6,533
Mar01 001102 93.91 93.94 93.90 93.92 +0.02 41,438 210,070 -428
Jun01 001102 93.91 93.95 93.90 93.93 +0.03 20,663 104,685 +485
Total Volume and Open Interest 132,641 782,777 +10,426
3-Mth Euribor(LIFFE)
Dec00 001102 94.810 94.820 94.795 94.800 -0.010 35,409 332,214 +1,208
Mar01 001102 94.820 94.840 94.810 94.815 -0.010 48,605 287,052 +4,212
Jun01 001102 94.860 94.865 94.835 94.840 -0.015 29,172 204,900 +1,694
Total Volume and Open Interest 162,711 1,395,998 +10,245
3-Mth Aus T-Bills(SFE)
Dec00 001102 93.61 93.61 93.57 93.59 +0.01      
Mar01 001102 93.61 93.62 93.58 93.60 +0.02      
Jun01 001102 93.64 93.66 93.62 93.63 +0.02      
Sep01 001102 93.65 93.67 93.63 93.64 +0.04      
Dec01 001102 93.61 93.61 93.58 93.60 +0.04      
Mar02 001102 93.56 93.56 93.55 93.55 +0.05      
Jun02 001102 93.49 93.49 93.49 93.49 +0.05      
Sep02 001102 93.45 93.45 93.43 93.43 +0.03      
Dec02 001102 93.38 93.38 93.38 93.38 +0.03      
Mar03 001102 93.33 93.33 93.33 93.33 +0.03      
Total Volume and Open Interest      
10-Year Aus T-Bonds(SFE)
Dec00 001102 93.85 93.88 93.83 93.85 +0.01      
Mar01 001102 93.86 93.86 93.86 93.86 +0.01      
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Dec00 001102 93.98 94.01 93.96 93.98 +0.03      
Mar01 001102 93.95 93.95 93.95 93.95 +0.03      
Total Volume and Open Interest      
Gold(CMX)
Dec00 001102 267.3 268.2 265.8 265.9 +0.5 20,795 88,840 +1,193
Feb01 001102 269.7 271.0 268.5 268.5 +0.5 2,801 18,988 +831
Apr01 001102 271.5 272.3 271.0 271.0 +0.5 868 4,317 -154
Jun01 001102 274.0 274.0 273.5 273.5 +0.5 147 9,071 +42
Aug01 001102 275.8 275.8 275.8 275.8 +0.5 0 2,470 +0
Oct01 001102 280.0 280.0 278.0 278.0 +0.5 0 796 +0
Total Volume and Open Interest 24,612 139,731 +1,913
Silver(CMX)
Dec00 001102 480.0 484.0 473.0 473.5 -6.3 9,677 63,814 -1,229
Mar01 001102 488.0 490.0 480.0 480.0 -6.2 1,895 9,697 +1,214
May01 001102 493.0 493.0 484.0 484.0 -6.2 0 1,394 +0
Jul01 001102 490.0 490.0 487.8 487.8 -6.2 8 1,787 -1
Sep01 001102 491.5 491.5 491.5 491.5 -6.1 0 2,961 +0
Total Volume and Open Interest 12,215 85,304 +462
Platinum(NYM)
Jan01 001102 580.0 596.0 580.0 594.8 +16.4 537 7,392 -1
Apr01 001102 581.8 581.8 581.8 581.8 +16.4 5 209 +4
Total Volume and Open Interest 542 7,606 +3
Palladium(NYME)
Dec00 001102 784.00 794.00 782.00 794.00 +16.80 71 995 +6
Mar01 001102 793.50 793.50 793.50 793.50 +16.30 1 789 +0
Jun01 001102 788.50 788.50 788.50 788.50 +16.30 0 135 +0
Total Volume and Open Interest 72 1,919 +6
Copper(CMX)
Dec00 001102 83.95 84.15 83.40 83.80 +0.20 6,219 34,068 +94
Mar01 001102 84.90 85.00 84.40 84.65 +0.20 1,000 13,985 -100
May01 001102 84.40 84.75 84.25 84.50 +0.15 182 2,789 -41
Jul01 001102 84.20 84.75 84.20 84.30 +0.10 250 2,195 +72
Sep01 001102 84.20 84.70 84.10 84.10 +0.10 46 985 -8
Total Volume and Open Interest 8,628 70,059 -181
DJIA Index(CBOT)
Dec00 001102 10980 11010 10920 10925 -38 14,259 18,260 -75
Mar01 001102 11125 11145 11066 11066 -38 11 58 +2
Jun01 001102 11209 11209 11209 11209 -38 0 7 +0
Total Volume and Open Interest 14,270 18,332 -73
S & P 500(CME)
Dec00 001102 1440.00 1444.50 1432.20 1435.00 +3.00 73,763 420,270 +2,974
Mar01 001102 1460.50 1464.50 1454.50 1456.10 +3.10 2,396 8,817 +642
Jun01 001102 1477.50 1484.30 1477.50 1477.50 +3.20 1,547 2,663 +367
Sep01 001102 1499.20 1506.00 1499.20 1499.20 +3.20 47 284 +0
Total Volume and Open Interest 77,753 432,297 +4,015
S & P 500 E-Mini(Globex)
Dec00 001102 1432.25 1444.50 1430.00 1435.00 +3.00 92,961 50,896 -2,593
Mar01 001102 1464.00 1464.00 1444.00 1456.00 +3.00 1 17 +1
Total Volume and Open Interest 92,962 50,913 -2,592
NASDAQ 100(CME)
Dec00 001102 3319.00 3360.00 3285.00 3316.50 +49.00 18,930 40,003 -1,839
Mar01 001102 3371.50 3377.00 3371.50 3371.50 +49.00 0 54 +0
Jun01 001102 3419.50 3425.00 3419.50 3419.50 +49.00      
Total Volume and Open Interest 18,930 40,057 -1,839
NASDAQ 100 E-Mini(GLOBEX)
Dec00 001102 3263.5 3361.5 3229.5 3316.5 +49.0 74,851 44,559 +673
Mar01 001102 3371.5 3371.5 3371.5 3371.5 +49.0 0 6 +0
Total Volume and Open Interest 74,851 44,565 +673
NYSE Composite(NYBOT)
Dec00 001102 671.50 671.50 665.50 665.90 -4.35      
Mar01 001102 675.15 675.15 675.15 675.15 -4.10      
Jun01 001102 684.40 684.40 684.40 684.40 -3.85      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Dec00 001102 528.00 534.50 526.50 533.00 +7.75 1,145 17,404 -242
Mar01 001102 540.25 540.25 540.25 540.25 +7.75 0 1 +0
Jun01 001102 547.25 547.25 547.25 547.25 +7.75 0 1 +0
Total Volume and Open Interest 1,145 17,406 -242
Russell 2000(CME)
Dec00 001102 501.00 512.50 501.00 509.80 +10.90 1,415 14,199 -154
Mar01 001102 517.30 517.50 517.30 517.30 +10.90      
Jun01 001102 524.85 525.05 524.85 524.85 +10.90      
Total Volume and Open Interest 1,415 14,199 -154
Value Line(KCBT)
Dec00 001102 1140.00 1151.00 1137.00 1147.50 +14.25 55 219 -19
Total Volume and Open Interest 55 219 -19
Nikkei 225(CME)
Dec00 001102 14885 14940 14860 14900 +15 1,172 15,849 -79
Mar01 001102 0 0 0 0 unch 0 23 +0
Total Volume and Open Interest 1,172 15,872 -79
Nikkei 225(SIMEX)
Dec00 001102 14850 14965 14765 14835 -55 15,617 86,243 +717
Mar01 001102 14855 14855 14855 14855 -55 0 4,947 +25
Jun01 001102 14835 14835 14835 14835 -55 0 405 +0
Total Volume and Open Interest 15,617 92,000 +742
CAC 40(MATIF)
Nov00 001102 6427.0 6466.0 6403.0 6429.5 -13.5 22,379 180,737 +12,149
Dec00 001102 6463.0 6487.0 6433.0 6455.5 -13.0 23,265 173,507 +21,929
Total Volume and Open Interest 45,669 374,268 -247,660
DAX Index(EUREX)
Dec00 001102 7117.0 7184.0 7101.0 7128.0 +23.0 33,925 160,127 +1,317
Mar01 001102 7221.0 7258.0 7202.0 7220.0 +23.0 808 4,926 +23
Jun01 001102 7329.0 7334.0 7299.5 7299.5 +25.5 780 6,427 +52
Total Volume and Open Interest 35,513 171,480 +1,392
FT-SE 100(LIFFE)
Dec00 001102 6481.00 6522.50 6413.00 6427.00 -42.50 31,727 218,786 -3,141
Mar01 001102 6552.00 6552.00 6481.00 6481.00 -42.50 362 13,256 +245
Jun01 001102 6640.00 6640.00 6555.00 6555.00 -41.50 400 5,484 +400
Total Volume and Open Interest 32,759 237,526 -2,496
SPI 200(SFE)
Dec00 001102 3306.0 3324.0 3290.0 3322.0 +20.0      
Mar01 001102 3328.0 3345.0 3328.0 3345.0 +20.0      
Jun01 001102 3373.0 3373.0 3373.0 3373.0 +20.0      
Total Volume and Open Interest      
GSCI(CME)
Nov00 001102 237.80 240.10 237.15 237.50 -2.20 270 35,610 +90
Dec00 001102 236.40 238.00 236.40 236.40 -1.60 2 29 +1
Jan01 001102 232.50 234.10 232.50 232.50 -1.50      
Total Volume and Open Interest 272 35,639 +91
Bridge CRB Index(NYBOT)
Nov00 001102 222.25 223.10 222.25 222.75 +0.75 75 562 -9
Jan01 001102 222.75 223.35 222.65 222.75 +0.75 50 767 +19
Feb01 001102 221.50 221.50 221.25 221.25 +0.75 3 372 +2
Total Volume and Open Interest 128 1,705 +12
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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