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 August 04, 1999
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug99 990804 468.00 489.00 468.00 486.00 +14.00 9,075 6,052 -2,041
Sep99 990804 471.00 491.00 470.50 487.50 +14.25 12,915 22,108 +396
Nov99 990804 475.00 497.00 475.00 494.25 +15.75 74,156 81,108 +544
Jan00 990804 485.50 507.00 485.50 503.75 +15.00 4,130 11,192 +316
Mar00 990804 496.00 513.00 494.50 509.00 +13.00 2,043 5,733 +337
May00 990804 501.00 520.00 500.50 514.00 +11.00 3,465 5,773 +1,314
Jul00 990804 508.50 526.00 508.00 519.25 +9.75 2,841 5,269 +887
Total Volume and Open Interest 109,253 139,984 +1,639
Soybean Meal(CBOT)
Aug99 990804 141.00 148.00 141.00 145.60 +3.00 6,686 8,001 -712
Sep99 990804 142.00 149.20 142.00 146.70 +3.10 12,003 22,641 +2,349
Oct99 990804 142.50 150.00 142.50 147.70 +3.40 4,304 15,332 +557
Dec99 990804 147.50 154.80 147.00 151.80 +3.50 23,963 49,777 +2,510
Jan00 990804 149.00 155.00 149.00 152.70 +3.30 2,680 7,178 +662
Mar00 990804 151.00 157.50 151.00 155.00 +3.50 474 4,696 +60
May00 990804 152.50 157.70 152.50 155.40 +2.90 1,277 4,586 +708
Jul00 990804 154.50 160.50 154.50 157.20 +2.30 2,640 2,928 +1,394
Total Volume and Open Interest 54,067 116,021 +7,568
Soybean Oil(CBOT)
Aug99 990804 16.25 16.90 16.20 16.89 +0.54 6,016 6,730 -650
Sep99 990804 16.35 17.05 16.35 16.99 +0.51 11,082 22,988 -800
Oct99 990804 16.50 17.15 16.48 17.15 +0.54 3,453 16,709 +339
Dec99 990804 16.80 17.48 16.80 17.43 +0.54 17,829 63,776 -3,959
Jan00 990804 17.28 17.75 17.18 17.75 +0.57 807 13,744 +438
Mar00 990804 17.60 18.05 17.45 18.05 +0.58 373 8,113 +82
May00 990804 17.75 18.30 17.75 18.30 +0.55 650 7,957 +135
Jul00 990804 18.05 18.55 18.00 18.55 +0.58 1,435 4,913 -66
Total Volume and Open Interest 41,652 152,537 -4,474
Canola(WCE)
Sep99 990804 277.0 287.3 276.0 287.3 +15.0 63 2,378 +13
Nov99 990804 277.0 291.5 277.0 290.2 +13.2 2,614 36,366 +708
Jan00 990804 282.0 295.6 282.0 294.7 +13.0 281 5,646 +105
Mar00 990804 288.0 300.0 288.0 300.0 +13.0 44 1,451 +31
May00 990804 293.0 300.0 293.0 300.0 +11.0 0 42 +0
Total Volume and Open Interest 3,076 47,684 +719
Corn(CBOT)
Sep99 990804 218.00 225.50 217.00 225.00 +5.50 47,635 88,565 -4,478
Dec99 990804 229.00 237.00 229.00 236.50 +5.75 98,059 163,782 +3,897
Mar00 990804 238.00 247.00 237.50 246.50 +6.00 7,574 43,880 +311
May00 990804 244.00 251.25 244.00 250.75 +5.00 1,360 8,336 +209
Jul00 990804 248.00 255.00 247.50 254.75 +5.25 1,304 10,607 +415
Sep00 990804 246.50 254.50 246.50 254.50 +7.25 117 993 -26
Total Volume and Open Interest 157,346 323,900 +614
Wheat(CBOT)
Sep99 990804 270.00 276.75 269.00 276.50 +4.50 14,017 47,540 -2,777
Dec99 990804 286.00 293.00 285.50 292.75 +5.00 35,294 57,692 +360
Mar00 990804 299.50 307.00 298.50 306.25 +5.00 3,254 16,888 +435
May00 990804 309.00 314.50 309.00 314.00 +4.50 168 1,195 +34
Jul00 990804 315.00 322.50 315.00 321.75 +4.25 466 5,256 +76
Total Volume and Open Interest 53,232 128,680 -1,859
Wheat(KCBT)
Sep99 990804 289.00 295.50 289.00 294.50 +3.50 7,953 31,481 -3,153
Dec99 990804 304.00 311.50 303.50 311.00 +4.50 9,432 37,001 -433
Mar00 990804 318.00 325.00 316.00 324.75 +4.25 1,050 9,637 +203
May00 990804 324.00 331.00 324.00 331.00 +3.25 32 977 +20
Jul00 990804 331.00 338.50 331.00 338.50 +5.00 320 1,565 +133
Total Volume and Open Interest 18,787 80,662 -3,230
Wheat(MGE)
Sep99 990804 328.00 335.00 327.00 334.50 +4.25 4,048 11,649 -305
Dec99 990804 342.00 349.50 342.00 349.25 +4.50 2,454 7,804 +67
Mar00 990804 356.00 362.00 356.00 361.25 +3.75 466 3,558 -45
May00 990804 364.00 364.00 364.00 364.00 unch 30 314 +1
Jul00 990804 370.00 370.00 370.00 370.00 +5.00 1 36 +0
Total Volume and Open Interest 7,001 23,396 -280
Oats(CBOT)
Sep99 990804 110.00 113.00 109.50 112.25 +1.25 371 3,468 +41
Dec99 990804 115.75 118.50 115.25 118.25 +1.25 713 7,411 -68
Mar00 990804 124.00 126.50 124.00 126.50 +1.75 128 929 +64
May00 990804 130.00 130.00 130.00 130.00 +1.50 0 48 +0
Total Volume and Open Interest 1,212 11,856 +37
Rough Rice(CBOT)
Sep99 990804 6.02 6.02 6.02 6.02 -0.30 234 1,163 -35
Nov99 990804 6.08 6.08 6.08 6.08 -0.30 247 2,532 +29
Jan00 990804 6.23 6.23 6.23 6.23 -0.30 93 1,269 +7
Mar00 990804 6.39 6.39 6.39 6.39 -0.30 3 627 -1
Total Volume and Open Interest 610 5,679 +6
Live Cattle(CME)
Aug99 990804 64.550 64.750 64.225 64.350 +0.075 4,027 17,117 -379
Oct99 990804 65.050 65.225 64.850 64.950 -0.025 4,733 41,380 +69
Dec99 990804 66.400 66.550 66.250 66.300 unch 2,531 24,407 +465
Feb00 990804 67.500 67.750 67.450 67.475 -0.075 634 9,256 +198
Apr00 990804 68.750 68.950 68.700 68.775 -0.025 272 4,560 +2
Jun00 990804 66.400 66.475 66.300 66.400 -0.025 81 3,049 +14
Total Volume and Open Interest 12,279 99,796 +370
Feeder Cattle(CME)
Aug99 990804 76.625 76.650 75.950 76.075 -0.250 1,486 6,276 -306
Sep99 990804 77.050 77.100 76.250 76.275 -0.550 184 2,518 +16
Oct99 990804 77.500 77.575 76.550 76.575 -0.650 1,037 6,828 +242
Nov99 990804 78.200 78.200 77.400 77.550 -0.450 125 2,161 +3
Jan00 990804 78.350 78.350 77.700 77.725 -0.425 38 677 +15
Mar00 990804 77.350 77.400 76.850 76.850 -0.300 13 245 +7
Apr00 990804 77.350 77.650 77.150 77.150 -0.350 0 97 +97
Total Volume and Open Interest 2,899 18,865 -15
Lean Hogs(CME)
Aug99 990804 50.300 50.750 49.875 50.450 +0.750 2,816 10,585 -753
Oct99 990804 45.150 46.000 44.750 45.150 +0.300 4,484 22,081 +8
Dec99 990804 43.000 43.600 42.275 42.725 -0.025 2,502 13,192 +245
Feb00 990804 46.850 47.550 46.250 46.475 -0.100 635 4,051 +177
Apr00 990804 49.300 49.700 48.800 48.875 +0.275 324 1,775 +167
Jun00 990804 57.700 58.000 56.800 57.125 -0.325 268 996 +95
Jul00 990804 56.500 56.950 56.000 56.175 -0.525 32 361 +3
Aug00 990804 56.450 56.500 55.500 55.500 -0.500 6 54 -2
Total Volume and Open Interest 11,067 53,095 -60
Pork Bellies(CME)
Aug99 990804 62.000 63.000 56.200 56.725 -2.900 763 2,138 -383
Feb00 990804 58.900 59.200 53.875 54.950 -3.425 1,667 1,062 +250
Mar00 990804 59.100 59.100 54.150 54.925 -3.625 57 53 +30
May00 990804 58.000 59.000 54.500 54.500 -2.500 17 23 +11
Total Volume and Open Interest 2,504 3,276 -92
Cocoa(NYBOT)
Sep99 990804 982 992 972 986 +4 3,863 19,839 -512
Dec99 990804 1024 1030 1011 1023 +1 1,426 13,204 +492
Mar00 990804 1060 1065 1050 1061 +3 744 12,602 +43
May00 990804 1088 1093 1078 1088 +3 28 5,339 +4
Jul00 990804 1107 1117 1107 1114 +3 19 6,118 +0
Sep00 990804 1147 1151 1134 1142 +3 0 5,703 +0
Dec00 990804 1185 1186 1175 1178 +3 264 3,162 +195
Total Volume and Open Interest 6,344 68,519 +222
Coffee "C"(NYBOT)
Sep99 990804 94.00 95.90 92.80 93.75 +0.25 4,334 23,863 -1,082
Dec99 990804 96.10 97.75 94.90 95.65 +0.10 2,942 13,289 +1,076
Mar00 990804 98.35 99.70 97.50 97.85 unch 698 7,818 +167
May00 990804 100.30 101.00 99.55 99.55 -0.05 67 1,200 +26
Jul00 990804 101.50 102.25 101.20 101.20 -0.15 36 926 -148
Sep00 990804 102.85 103.60 102.00 102.50 -0.40 62 871 +20
Total Volume and Open Interest 8,153 48,267 +66
Orange Juice(NYBOT)
Sep99 990804 79.90 82.45 79.65 81.65 +1.65 2,206 12,805 -534
Nov99 990804 77.75 81.00 77.75 79.70 +1.95 548 7,788 +96
Jan00 990804 79.80 82.25 79.80 81.60 +1.80 144 4,297 +66
Mar00 990804 81.90 84.20 81.90 83.70 +1.80 30 3,276 +8
May00 990804 84.00 85.20 84.00 85.20 +1.80 5 1,010 +5
Total Volume and Open Interest 2,933 29,720 -359
Sugar #11(NYBOT)
Oct99 990804 6.10 6.18 6.05 6.11 +0.07 6,510 80,128 +246
Mar00 990804 6.40 6.44 6.34 6.39 +0.03 2,816 39,214 +62
May00 990804 6.27 6.30 6.21 6.24 +0.04 562 10,318 +296
Jul00 990804 6.12 6.18 6.09 6.11 +0.03 879 8,829 -156
Oct00 990804 6.43 6.43 6.41 6.41 +0.01 33 2,729 +1
Total Volume and Open Interest 10,823 144,085 +439
London Cocoa(LCE)
Sep99 990804 681 683 675 681 unch 1,471 28,648 -119
Dec99 990804 708 712 702 710 +1 1,686 45,310 +355
Mar00 990804 734 738 731 737 +1 500 24,251 +94
May00 990804 761 765 759 763 +1 165 21,256 +152
Jul00 990804 780 783 774 781 +1 72 12,929 +0
Sep00 990804 801 801 791 798 unch 1,911 22,871 -1,558
Dec00 990804 818 823 812 820 -2 2,614 7,586 +1,196
Total Volume and Open Interest 9,294 168,008 +995
London Coffee(LCE)
Sep99 990804 1308.00 1355.00 1308.00 1341.00 +26.00 1,462 19,097 -323
Nov99 990804 1303.00 1355.00 1302.00 1340.00 +29.00 2,076 15,239 +780
Jan00 990804 1290.00 1330.00 1285.00 1320.00 +24.00 265 4,937 +62
Mar00 990804 1286.00 1318.00 1282.00 1308.00 +17.00 281 1,636 +149
May00 990804 1291.00 1308.00 1291.00 1308.00 +18.00 206 752 +9
Jul00 990804 1295.00 1318.00 1295.00 1308.00 +16.00 44 514 +41
Total Volume and Open Interest 4,434 42,275 +818
London Sugar(LCE)
Aug99 990716 199.00 215.00 188.10 215.00 +16.20 2,604 2,813 -2,032
Oct99 990804 188.00 191.00 187.90 190.10 +1.90 1,019 17,869 -151
Dec99 990804 188.80 191.10 188.80 190.80 +1.70 179 10,902 +109
Mar00 990804 193.10 195.00 193.10 195.00 +1.90 192 6,023 +99
May00 990804 194.10 196.00 194.10 196.00 +1.60 50 2,156 +0
Total Volume and Open Interest 1,440 39,889 +57
Cotton(NYBOT)
Oct99 990804 51.30 52.00 50.90 51.59 +0.28 993 8,077 +59
Dec99 990804 52.00 52.95 51.70 52.52 +0.36 4,294 40,845 +336
Mar00 990804 52.70 53.70 52.60 53.45 +0.45 473 10,776 +38
May00 990804 53.40 54.45 53.40 54.15 +0.40 80 3,375 +32
Jul00 990804 54.85 55.20 54.80 54.80 +0.30 6 2,892 +2
Oct00 990804 55.95 55.95 55.95 55.95 +0.25 0 205 +0
Total Volume and Open Interest 5,858 68,084 +479
Lumber(CME)
Sep99 990804 368.6 371.0 365.1 365.3 -9.0 757 3,602 +38
Nov99 990804 342.5 344.2 338.1 338.8 -9.3 228 1,299 +13
Jan00 990804 340.0 340.0 334.3 334.3 -10.0 37 433 +15
Mar00 990804 337.0 337.5 333.0 333.6 -9.1 3 74 -1
Total Volume and Open Interest 1,025 5,440 +65
Crude Oil(NYM)
Sep99 990804 20.55 20.75 20.10 20.44 +0.14 51,941 143,264 -7,991
Oct99 990804 20.70 20.85 20.30 20.55 +0.12 33,871 75,162 +961
Nov99 990804 20.68 20.83 20.32 20.54 +0.13 11,615 55,746 +554
Dec99 990804 20.48 20.61 20.15 20.37 +0.14 11,498 72,282 +713
Jan00 990804 20.30 20.40 20.04 20.14 +0.13 2,867 37,368 -18
Feb00 990804 20.05 20.06 19.93 19.93 +0.13 1,525 20,934 -1,379
Mar00 990804 19.82 19.90 19.63 19.73 +0.12 175 26,876 +465
Apr00 990804 19.63 19.69 19.50 19.54 +0.12 130 8,787 -19
May00 990804 19.27 19.35 19.27 19.35 +0.11 113 5,870 +68
Jun00 990804 19.28 19.28 19.00 19.16 +0.10 696 23,930 +231
Total Volume and Open Interest 116,884 569,222 -7,007
Heating Oil(NYM)
Sep99 990804 53.10 53.65 52.20 53.02 +0.73 11,595 52,228 -1,156
Oct99 990804 54.00 54.30 53.10 53.80 +0.67 3,531 22,198 -340
Nov99 990804 54.80 54.90 54.00 54.50 +0.62 979 14,816 +230
Dec99 990804 55.40 55.55 54.50 55.10 +0.57 1,937 32,029 +1
Jan00 990804 55.50 55.50 54.75 55.30 +0.52 104 17,854 +1
Feb00 990804 55.25 55.25 54.95 54.95 +0.42 412 10,077 -114
Mar00 990804 54.30 54.30 53.45 53.65 +0.32 123 5,029 +56
Apr00 990804 52.80 52.80 52.35 52.35 +0.22 16 4,921 +5
May00 990804 51.50 51.50 51.25 51.25 +0.17 18,856 178,919 -3,507
Jun00 990804 50.40 50.65 50.40 50.65 +0.12 18,856 178,919 -3,507
Total Volume and Open Interest 18,856 178,919 -3,507
Unleaded Gas(NYM)
Sep99 990804 63.60 64.10 62.90 63.94 +0.92 15,910 49,066 -843
Oct99 990804 60.90 61.15 60.10 60.86 +0.73 5,586 17,845 +999
Nov99 990804 59.40 59.50 58.65 59.31 +0.63 2,377 7,415 +877
Dec99 990804 58.60 58.70 57.70 58.26 +0.53 1,996 10,838 +416
Jan00 990804 57.80 57.80 57.56 57.56 +0.48 163 3,146 -34
Feb00 990804 56.85 57.26 56.85 57.26 +0.43 113 3,450 +104
Mar00 990804 56.80 57.26 56.80 57.26 +0.33 830 7,285 +528
Apr00 990804 60.06 60.06 60.06 60.06 +0.33      
Total Volume and Open Interest 27,175 108,456 +379
Natural Gas(NYM)
Sep99 990804 2.620 2.660 2.615 2.642 +0.044 26,369 73,639 -751
Oct99 990804 2.640 2.680 2.640 2.665 +0.041 6,739 35,110 +145
Nov99 990804 2.770 2.800 2.765 2.785 +0.033 3,761 25,655 +254
Dec99 990804 2.910 2.930 2.900 2.917 +0.025 3,303 27,454 -264
Jan00 990804 2.930 2.950 2.925 2.942 +0.022 1,927 30,401 +756
Feb00 990804 2.790 2.795 2.780 2.792 +0.017 2,664 20,451 -278
Mar00 990804 2.620 2.630 2.620 2.627 +0.012 1,166 16,279 -469
Apr00 990804 2.450 2.457 2.450 2.457 +0.015 747 7,941 +75
Total Volume and Open Interest 50,330 332,389 -1,123
Brent Crude Oil(IPE)
Sep99 990804 19.25 19.90 19.25 19.63 +0.23 23,543 63,839 -7,331
Oct99 990804 19.13 19.75 19.13 19.53 +0.27 19,516 59,713 +3,662
Nov99 990804 18.97 19.55 18.97 19.36 +0.26 4,760 24,739 +959
Dec99 990804 18.90 19.32 18.84 19.16 +0.25 5,752 36,598 -151
Jan00 990804 18.77 19.05 18.76 18.92 +0.25 1,462 25,141 +375
Feb00 990804 18.44 18.77 18.44 18.70 +0.24 605 13,131 -51
Mar00 990804 18.15 18.60 18.15 18.48 +0.23 77 17,537 +0
Apr00 990804 17.96 18.39 17.96 18.28 +0.22 2 4,593 -4
Total Volume and Open Interest 56,817 281,158 -3,093
Gas Oil(IPE)
Aug99 990804 154.75 163.00 154.50 161.50 +4.75 8,013 29,349 -4,966
Sep99 990804 157.50 164.50 157.50 163.50 +4.00 5,999 39,699 +1,299
Oct99 990804 159.75 165.75 159.75 165.00 +3.75 2,396 17,132 +379
Nov99 990804 161.75 167.00 161.75 166.00 +3.25 1,227 8,349 +501
Dec99 990804 162.50 167.25 162.50 166.25 +2.75 971 33,037 -281
Jan00 990804 164.50 166.50 164.50 165.75 +2.50 893 11,025 +663
Feb00 990804 165.50 165.50 163.75 163.75 +2.50 155 2,028 -5
Mar00 990804 163.00 163.00 161.50 161.50 +2.00 25 9,983 +25
Total Volume and Open Interest 20,279 166,839 -2,185
US Dollar Index(NYBOT)
Sep99 990804 99.81 99.81 98.96 99.07 -0.72 1,930 5,357 -502
Dec99 990804 98.80 98.88 98.69 98.69 -0.72 8 2,019 -3
Mar00 990804 98.31 98.31 98.31 98.31 -0.72 0 1 +0
Total Volume and Open Interest 1,938 7,377 -505
Australian Dollar(IMM)
Sep99 990804 65.91 66.00 65.66 65.94 +0.42 1,707 26,420 -341
Dec99 990804 66.01 66.05 65.94 66.02 +0.42 0 84 -1
Mar00 990804 66.10 66.10 66.10 66.10 +0.42 0 1 +0
Total Volume and Open Interest 1,707 26,508 -342
British Pound(IMM)
Sep99 990804 162.50 162.54 161.78 162.24 +0.20 5,703 54,860 +1,052
Dec99 990804 162.56 162.70 161.86 162.36 +0.20 7 164 +1
Mar00 990804 162.48 162.80 162.00 162.48 +0.20 0 2 +0
Total Volume and Open Interest 5,710 55,026 +1,053
Canadian Dollar(IMM)
Sep99 990804 66.83 67.24 66.80 67.15 +0.14 9,784 80,070 -347
Dec99 990804 66.90 67.31 66.90 67.24 +0.14 307 3,141 +171
Mar00 990804 67.20 67.38 67.20 67.32 +0.14 9 857 +2
Jun00 990804 67.40 67.41 67.40 67.40 +0.14 17 249 +0
Total Volume and Open Interest 10,117 84,345 -174
Japanese Yen(IMM)
Sep99 990804 87.76 88.18 87.64 87.96 +0.71 16,533 117,179 -352
Dec99 990804 88.90 89.31 88.85 89.15 +0.72 13 14,249 +3
Mar00 990804 90.48 90.48 90.48 90.48 +0.73 0 140 +0
Total Volume and Open Interest 16,546 131,570 -349
Swiss Franc(IMM)
Sep99 990804 67.55 67.74 67.47 67.65 +0.54 7,682 68,229 +82
Dec99 990804 68.25 68.42 68.18 68.36 +0.54 29 197 -4
Mar00 990804 69.02 69.04 69.02 69.02 +0.54 0 25 +0
Total Volume and Open Interest 7,711 68,452 +78
EuroFX(IMM)
Sep99 990804 107.90 108.17 107.80 108.06 +0.89 7,457 54,387 +849
Dec99 990804 108.69 108.79 108.62 108.79 +0.91 0 373 +0
Mar00 990804 109.52 109.52 109.52 109.52 +0.92 0 46 +0
Total Volume and Open Interest 7,457 54,806 +849
Mexican Peso(IMM)
Sep99 990804 10370.0 10393.0 10340.0 10373.0 -12.0 3,974 15,329 -402
Dec99 990804 9880.0 9910.0 9873.0 9890.0 -10.0 963 6,548 +120
Total Volume and Open Interest 4,950 27,222 -279
30-Year T-Bonds(CBOT)
Sep99 990804 95~05 95~20 95~01 95~10 +0~04 168,931 636,225 -3,576
Dec99 990804 95~00 95~05 94~21 94~28 +0~04 7,974 52,481 +4,325
Mar00 990804 95~00 95~00 94~23 94~24 +0~06 383 16,353 +374
Total Volume and Open Interest 177,288 705,119 +1,123
Municipal Bonds(CBOT)
Sep99 990804 99~26 100~01 99~19 99~22 -0~06 3,034 16,808 -938
Dec99 990804 98~19 98~22 98~10 98~12 -0~07 1,626 1,460 +1,423
Total Volume and Open Interest 4,660 18,268 +485
10-Year T-Notes(CBOT)
Sep99 990804 98~055 98~125 98~025 98~070 +0~015 67,220 594,151 -4,406
Dec99 990804 97~195 97~255 97~190 97~215 +0~005 3,124 28,499 +320
Total Volume and Open Interest 70,344 622,700 -4,086
5-Year T-Notes(CBOT)
Sep99 990804 99~235 99~290 99~225 99~255 +0~015 38,239 326,578 +3,469
Dec99 990804 99~140 99~160 99~110 99~130 +0~015 2,151 6,838 +1,747
Total Volume and Open Interest 40,390 333,416 +5,216
2 Year T-Notes(CBOT)
Sep99 990804 100~022 100~034 100~022 100~028 +0~006 838 36,070 +80
Total Volume and Open Interest 838 36,070 +80
3-Mth T-Bills(IMM)
Sep99 990804 95.24 95.26 95.23 95.26 +0.04 49 909 +10
Total Volume and Open Interest 49 930 +10
Eurodollars(IMM)
Sep99 990804 94.495 94.525 94.490 94.505 +0.015 42,030 556,370 -6,024
Dec99 990804 94.020 94.095 94.015 94.065 +0.050 48,358 457,037 +1,143
Mar00 990804 94.005 94.045 94.000 94.020 +0.025 76,663 454,013 -3,856
Jun00 990804 93.700 93.755 93.695 93.730 +0.040 44,276 278,684 -898
Sep00 990804 93.505 93.555 93.495 93.525 +0.035 21,350 216,130 +1,210
Dec00 990804 93.275 93.325 93.265 93.285 +0.020 10,938 171,765 +804
Mar01 990804 93.295 93.335 93.280 93.295 +0.010 10,354 130,616 -1,197
Jun01 990804 93.235 93.270 93.205 93.220 -0.005 7,758 113,461 -2
Sep01 990804 93.200 93.225 93.165 93.180 -0.015 4,535 85,927 +249
Dec01 990804 93.120 93.140 93.080 93.090 -0.020 3,978 77,504 -113
Mar02 990804 93.145 93.165 93.105 93.110 -0.025 3,425 71,850 -68
Jun02 990804 93.120 93.125 93.055 93.070 -0.035 4,034 56,366 +526
Total Volume and Open Interest 302,884 3,115,421 -7,330
3-Mth Euro-Yen(IMM)
Sep99 990804 99.86 99.86 99.86 99.86 unch 648 23,553 -1
Dec99 990804 99.61 99.63 99.61 99.61 -0.03 1,443 13,360 -155
Mar00 990804 99.62 99.64 99.62 99.63 -0.01 2,415 15,097 -993
Jun00 990804 99.50 99.50 99.49 99.50 unch 1,482 23,399 -621
Sep00 990804 99.30 99.30 99.30 99.30 -0.01 788 7,746 -308
Dec00 990804 99.08 99.08 99.08 99.08 -0.01 341 1,198 -64
Mar01 990804 98.90 98.90 98.90 98.90 -0.01 101 956 +201
Jun01 990804 98.74 98.74 98.74 98.74 -0.03 101 1,561 +100
Sep01 990804 98.60 98.60 98.60 98.60 -0.01 0 212 +0
Dec01 990804 98.40 98.40 98.40 98.40 unch 0 105 +0
Total Volume and Open Interest 7,319 87,414 -1,841
3-Mth Euro-Yen(SIMEX)
Sep99 990804 99.86 99.86 99.86 99.86 unch 2,425 87,954 +87,954
Dec99 990804 99.63 99.63 99.61 99.61 -0.01 5,165 104,910 +104,910
Mar00 990804 99.64 99.64 99.61 99.63 unch 27,888 130,286 +130,286
Jun00 990804 99.50 99.50 99.47 99.49 -0.01 11,104 87,432 +87,432
Sep00 990804 99.30 99.30 99.28 99.30 -0.01 3,794 33,995 +33,995
Dec00 990804 99.08 99.08 99.07 99.08 -0.01 923 17,179 +17,179
Mar01 990804 98.89 98.90 98.89 98.89 -0.02 1,094 12,499 +12,499
Jun01 990804 98.75 98.75 98.75 98.75 -0.02 200 9,973 +9,973
Total Volume and Open Interest 52,593 487,859 +487,859
German Euro-Bund(EUREX)
Sep99 990804 107.66 108.30 107.53 107.89 +0.09 492,567 666,600 -15,884
Dec99 990804 106.43 107.02 106.36 106.65 +0.05 7,837 60,777 +1,788
Mar00 990804 106.69 106.69 106.69 106.69 +0.04 0 197 +0
Total Volume and Open Interest 500,404 727,574 -14,096
German Euro-Bobl(EUREX)
Sep99 990804 105.60 105.95 105.55 105.67 +0.01 267,246 379,219 +13,970
Dec99 990804 105.00 105.06 104.72 104.80 -0.06 1,272 14,657 +1,046
Mar00 990804 104.65 104.65 104.65 104.65 -0.08      
Total Volume and Open Interest 268,518 393,876 +15,016
Long Gilt(LIFFE)
Sep99 990804 109~02 109~14 108~14 109~01 +0~03 23,494 102,192 +518
Dec99 990804 108~18 108~18 108~18 108~18 +0~03      
Total Volume and Open Interest 23,494 102,192 +518
3-Mth Short Sterling(LIFFE)
Sep99 990804 94.70 94.70 94.65 94.67 -0.02 12,609 175,888 +3,233
Dec99 990804 94.23 94.24 94.14 94.18 -0.03 16,330 181,393 +4,022
Mar00 990804 93.97 94.00 93.86 93.90 -0.04 33,217 212,547 +4,742
Total Volume and Open Interest 109,625 1,217,429 +197,608
3-Mth Euribor(LIFFE)
Sep99 990804 97.190 97.210 97.190 97.200 +0.010 23,367 219,503 -1,595
Dec99 990804 96.670 96.710 96.665 96.685 +0.010 26,654 217,591 +3,739
Mar00 990804 96.650 96.665 96.600 96.640 +0.015 70,377 248,536 -893
Total Volume and Open Interest 190,186 1,079,202 -97,554
3-Mth Aus T-Bills(SFE)
Sep99 990804 95.09 95.13 95.08 95.13 +0.05 7,537 221,704 -21,122
Dec99 990804 94.76 94.83 94.76 94.83 +0.07 3,651 77,130 +1,809
Mar00 990804 94.64 94.72 94.62 94.71 +0.07 3,683 86,930 -2,599
Jun00 990804 94.29 94.36 94.27 94.36 +0.06 1,394 22,350 +490
Sep00 990804 93.96 94.02 93.94 94.02 +0.05 314 12,485 +50
Dec00 990804 93.65 93.73 93.65 93.73 +0.05 130 8,802 +0
Mar01 990804 93.48 93.54 93.48 93.54 +0.06 230 10,650 +140
Jun01 990804 93.32 93.36 93.32 93.36 +0.04 225 6,224 +110
Sep01 990804 93.21 93.22 93.21 93.22 +0.03 115 4,386 +65
Dec01 990804 93.10 93.10 93.10 93.10 +0.02 71 1,782 -20
Total Volume and Open Interest 17,605 456,386 -20,947
10-Year Aus T-Bonds(SFE)
Sep99 990804 93.63 93.71 93.62 93.70 +0.06 18,221 206,108 +15,290
Dec99 990804 93.63 93.63 93.63 93.63 +0.06      
Total Volume and Open Interest 18,221 206,108 +15,290
3-Year Aus T-Bonds(SFE)
Sep99 990804 94.33 94.40 94.31 94.40 +0.06 28,607 407,903 +950
Dec99 990804 94.25 94.25 94.25 94.25 +0.06      
Total Volume and Open Interest 28,607 407,903 +950
Gold(CMX)
Aug99 990804 260.0 260.0 256.2 257.3 +0.3 1,324 4,869 -712
Oct99 990804 259.7 260.5 256.2 258.1 +0.4 510 7,790 +88
Dec99 990804 260.5 260.8 257.0 258.6 +0.1 39,132 118,599 +588
Feb00 990804 261.5 261.5 258.4 259.3 +0.1 1,597 19,232 -91
Apr00 990804 263.0 263.0 260.0 260.9 +0.1 95 3,845 -37
Jun00 990804 263.0 263.0 261.5 262.4 unch 57 11,930 -20
Total Volume and Open Interest 43,552 188,933 -231
Silver(CMX)
Sep99 990804 553.0 553.5 545.0 550.5 +4.3 10,534 47,547 +1,133
Dec99 990804 555.0 556.0 548.0 553.0 +4.2 2,342 17,216 +3
Mar00 990804 556.0 556.0 550.0 553.7 +3.9 156 12,806 +112
May00 990804 550.0 553.4 550.0 553.4 +3.6 3 1,978 +2
Jul00 990804 553.0 553.0 553.0 553.0 +3.2 0 2,111 +0
Total Volume and Open Interest 13,039 86,065 +1,248
Platinum(NYM)
Oct99 990804 353.5 356.0 352.2 354.9 +3.8 2,397 14,254 -443
Jan00 990804 353.0 355.5 352.0 354.4 +3.4 41 844 +33
Apr00 990804 355.1 355.1 355.1 355.1 +3.4 23 153 +18
Jul00 990804 356.1 356.1 356.1 356.1 +3.4      
Total Volume and Open Interest 2,461 15,254 -392
Palladium(NYME)
Sep99 990804 340.00 343.00 340.00 343.00 +6.90 151 2,282 -15
Dec99 990804 340.00 343.00 340.00 343.00 +6.90 27 453 +20
Mar00 990804 342.00 342.00 342.00 342.00 +6.90      
Total Volume and Open Interest 178 2,750 +5
Copper(CMX)
Sep99 990804 75.50 76.45 75.25 76.15 +0.55 4,770 38,564 -424
Dec99 990804 76.60 77.50 76.40 77.20 +0.50 1,028 13,780 +45
Mar00 990804 77.70 77.70 77.10 77.65 +0.55 421 4,647 +109
May00 990804 78.00 78.00 78.00 78.00 +0.60 75 1,261 +65
Jul00 990804 78.30 78.30 78.30 78.30 +0.60 8 1,518 +4
Total Volume and Open Interest 6,721 70,577 -570
DJIA Index(CBOT)
Sep99 990804 10750 10845 10685 10690 -27 18,345 20,149 +263
Dec99 990804 10850 10950 10785 10793 -28 507 2,040 +86
Mar00 990804 10960 11055 10909 10909 -27 0 312 +0
Jun00 990804 11150 11185 11029 11029 -27 0 1 +0
Total Volume and Open Interest 18,852 22,617 +349
S & P 500(CME)
Sep99 990804 1329.50 1337.00 1308.00 1309.00 -19.80 107,825 365,815 +3,406
Dec99 990804 1340.50 1351.00 1322.50 1323.50 -20.00 887 9,349 +399
Mar00 990804 1347.00 1366.00 1339.00 1339.50 -20.00 257 2,567 +215
Jun00 990804 1355.80 1382.80 1355.80 1355.80 -20.50 2 930 -1
Total Volume and Open Interest 108,971 379,881 +4,019
S & P 500 E-Mini(Globex)
Sep99 990804 1329.00 1337.25 1307.25 1309.00 -19.75 56,754 21,845 +1,244
Dec99 990804 1344.50 1350.75 1324.25 1336.00 -7.50 19 64 +8
Total Volume and Open Interest 56,773 21,909 +1,252
NASDAQ 100(CME)
Sep99 990804 2257.00 2272.00 2212.00 2214.00 -43.00 9,011 21,831 -333
Dec99 990804 2282.00 2288.00 2240.00 2240.00 -43.00 2 415 +0
Mar00 990804 2267.00 2267.00 2267.00 2267.00 -43.00 0 11 +0
Total Volume and Open Interest 9,013 22,257 -333
NASDAQ 100 E-Mini(GLOBEX)
Sep99 990804 2257.0 2273.5 2212.0 2213.0 -49.0      
Dec99 990804 2240.0 2240.0 2240.0 2240.0 -43.0      
Total Volume and Open Interest 1    
NYSE Composite(NYBOT)
Sep99 990804 626.50 628.25 615.50 615.65 -9.85 1,015 1,602 -41
Dec99 990804 622.65 622.65 622.65 622.65 -9.85 0 1,692 +0
Mar00 990804 629.65 629.65 629.65 629.65 -9.85 0 252 +0
Total Volume and Open Interest 1,500 406 +0
S & P Midcap 400(CME)
Sep99 990804 403.50 403.80 397.50 398.60 -4.65 1,194 13,879 +80
Dec99 990804 402.85 402.85 402.55 402.85 -4.65      
Mar00 990804 406.90 406.90 406.60 406.90 -4.65      
Total Volume and Open Interest 1,194 13,879 +80
Russell 2000(CME)
Sep99 990804 437.50 437.50 429.50 430.40 -6.70 936 13,201 -125
Dec99 990804 434.10 434.10 434.10 434.10 -6.85      
Mar00 990804 438.10 438.10 438.10 438.10 -6.85      
Total Volume and Open Interest 936 13,201 -125
Value Line(KCBT)
Sep99 990804 1019.00 1020.00 1004.00 1005.00 -13.50 83 564 -22
Total Volume and Open Interest 84 565 -23
Nikkei 225(CME)
Sep99 990804 17650 17675 17525 17525 -405 1,260 21,523 -238
Dec99 990804 17510 17510 17510 17510 -400 0 39 +0
Total Volume and Open Interest 1,260 21,565 -238
Nikkei 225(SIMEX)
Sep99 990804 17900 17900 17590 17610 -330 18,119 120,660 +1,391
Dec99 990804 17610 17650 17555 17555 -330 250 5,439 +75
Mar00 990804 17540 17540 17540 17540 -330 0 4,620 +0
Total Volume and Open Interest 18,369 139,519 +1,466
CAC 40(MATIF)
Aug99 990804 4345.0 4370.0 4285.0 4285.0 -75.0 35,495 141,878 +1,316
Sep99 990804 4357.0 4372.0 4316.0 4340.5 -21.5 2,028 99,961 +105
Oct99 990804 4350.5 4350.5 4350.5 4350.5 -21.5      
Total Volume and Open Interest 37,543 269,670 +1,441
DAX Index(EUREX)
Sep99 990804 5089.0 5170.0 5076.0 5136.5 +23.5 48,748 175,622 +1,279
Dec99 990804 5124.0 5200.0 5124.0 5172.0 +24.0 165 6,546 +57
Mar00 990804 5214.0 5214.0 5214.0 5214.0 +23.0 0 355 +1
Total Volume and Open Interest 48,913 182,523 +1,337
FT-SE 100(LIFFE)
Sep99 990804 6265.00 6306.00 6212.00 6239.00 -20.00 37,364 183,835 -7,001
Dec99 990804 6305.50 6305.50 6299.00 6299.00 -20.00 50 6,970 -20
Mar00 990804 6392.00 6399.00 6350.00 6350.00 -21.00 200 1,353 +200
Total Volume and Open Interest 38,725 192,158 -6,821
SPI 200(SFE)
Sep99 990804 3014.0 3016.0 2974.0 2995.0 -37.0 14,023 148,267 +10,894
Dec99 990804 3010.0 3010.0 3008.0 3008.0 -37.0 89 4,656 +89
Mar00 990804 3025.0 3025.0 3025.0 3025.0 -37.0 26 2,672 +48
Total Volume and Open Interest 14,163 162,904 +11,051
GSCI(CME)
Aug99 990804 171.70 173.30 171.40 173.30 +2.45 274 33,319 +109
Sep99 990804 173.40 174.80 173.40 174.80 +2.10 433 623 +395
Oct99 990804 174.50 174.90 174.50 174.50 +1.40 0 2 +0
Total Volume and Open Interest 707 33,944 +504
Bridge CRB Index(NYBOT)
Nov99 990804 197.80 200.20 197.40 200.20 +3.05 195 1,326 +52
Jan00 990804 198.60 201.20 198.60 201.20 +3.05 1 549 -1
Feb00 990804 201.20 201.20 201.20 201.20 +3.05 0 1 +0
Total Volume and Open Interest 387 3,308 +10
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

Did You Know?

Did you know cocoa prices reached a more than 32-year high just a couple months ago --- and then fell 20%!

Monthly Cocoa chart - 1973-2011

Is there an opportunity?  If so, when?

Let MRCI help you with your cocoa commodity research with our brand new 2011 Softs Report!

Order NOW for the best value! MRCI's 2012 Softs Report does not come out until April 2012!