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 September 01, 1999
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep99 990901 478.50 485.00 478.00 484.00 +5.50 2,977 4,585 -967
Nov99 990901 485.00 490.50 482.00 488.75 +5.75 46,951 79,911 +3,706
Jan00 990901 494.00 500.00 491.50 498.00 +5.50 2,718 14,781 +724
Mar00 990901 501.00 507.00 499.00 505.50 +6.50 674 8,780 +166
May00 990901 506.00 510.50 504.00 510.50 +5.75 740 7,637 +173
Jul00 990901 511.00 516.00 510.00 514.50 +3.75 277 9,111 +32
Aug00 990901 513.00 513.00 513.00 513.00 +3.00 5 406 -3
Total Volume and Open Interest 54,663 128,773 +3,900
Soybean Meal(CBOT)
Sep99 990901 141.60 142.70 140.00 142.60 +1.00 8,182 12,637 -592
Oct99 990901 143.00 144.40 141.40 144.10 +1.50 10,337 25,746 +1,435
Dec99 990901 146.10 148.20 145.20 147.70 +1.60 13,338 50,751 +813
Jan00 990901 147.70 149.20 145.80 149.10 +1.90 766 8,731 +34
Mar00 990901 149.50 151.30 149.50 151.20 +1.90 69 5,487 -22
May00 990901 150.00 152.50 150.00 152.30 +1.50 348 9,435 +47
Jul00 990901 153.20 155.00 151.50 154.80 +1.60 350 7,578 +25
Aug00 990901 153.20 156.00 153.20 156.00 +2.30 39 336 +3
Total Volume and Open Interest 33,513 122,577 +1,807
Soybean Oil(CBOT)
Sep99 990901 17.06 17.20 17.02 17.20 +0.14 7,760 6,041 -891
Oct99 990901 17.25 17.39 17.13 17.30 +0.08 10,476 25,775 -281
Dec99 990901 17.70 17.70 17.43 17.63 +0.12 9,576 61,675 +2,467
Jan00 990901 18.02 18.02 17.78 17.94 +0.09 286 14,205 +33
Mar00 990901 18.18 18.25 18.08 18.22 +0.10 131 8,210 +24
May00 990901 18.48 18.50 18.38 18.50 +0.10 141 10,907 +119
Jul00 990901 18.75 18.75 18.55 18.75 +0.05 109 7,953 +0
Aug00 990901 19.00 19.00 18.75 18.82 +0.07 26 2,447 +0
Total Volume and Open Interest 28,552 145,451 +1,491
Canola(WCE)
Sep99 990901 278.4 278.4 278.4 278.4 +4.4 136 365 -37
Nov99 990901 280.0 284.3 280.0 282.3 +3.8 3,275 28,561 +612
Jan00 990901 285.5 289.2 285.0 287.6 +3.9 1,030 9,192 +334
Mar00 990901 290.5 294.0 290.4 291.5 +2.9 230 2,128 +210
May00 990901 297.0 297.5 297.0 297.5 +6.0 5 148 +0
Total Volume and Open Interest 4,886 40,674 +1,313
Corn(CBOT)
Sep99 990901 205.25 207.75 205.00 207.50 +2.25 25,699 15,909 -6,723
Dec99 990901 220.00 222.00 219.25 221.00 +1.75 45,845 176,256 +3,224
Mar00 990901 230.50 233.00 229.75 232.00 +2.25 5,421 62,809 +1,559
May00 990901 236.00 238.00 235.00 237.50 +2.50 1,025 12,623 +334
Jul00 990901 239.25 241.50 238.75 241.00 +2.25 991 13,122 +209
Sep00 990901 242.75 243.25 242.25 243.00 +2.00 44 1,858 -4
Total Volume and Open Interest 79,490 291,884 -1,491
Wheat(CBOT)
Sep99 990901 264.50 266.75 264.50 266.75 +2.00 9,001 5,149 -1,808
Dec99 990901 282.50 285.00 282.00 283.75 +1.50 25,737 89,690 +2,266
Mar00 990901 297.00 299.50 297.00 298.75 +2.00 3,726 24,556 +410
May00 990901 306.50 309.00 306.50 308.00 +1.50 213 1,653 +85
Jul00 990901 313.50 316.50 313.00 316.00 +2.50 367 7,651 +137
Total Volume and Open Interest 39,068 128,885 +1,096
Wheat(KCBT)
Sep99 990901 286.00 287.25 284.75 285.50 -1.50 4,321 2,793 -2,196
Dec99 990901 302.50 304.50 301.50 302.75 unch 7,321 53,239 +1,125
Mar00 990901 317.75 318.25 315.75 316.75 unch 1,210 12,771 +151
May00 990901 325.50 325.50 324.25 324.50 unch 307 1,767 +285
Jul00 990901 331.00 332.25 330.50 331.50 +0.50 47 2,648 +15
Total Volume and Open Interest 13,206 73,221 -620
Wheat(MGE)
Sep99 990901 326.00 333.50 326.00 333.00 +7.00 1,495 1,004 -1,033
Dec99 990901 341.00 344.50 339.75 343.25 +3.00 3,517 13,423 +551
Mar00 990901 353.00 356.00 352.00 355.50 +2.50 345 5,559 -47
May00 990901 360.50 363.50 360.50 362.50 +1.00 249 801 +127
Jul00 990901 366.00 367.50 366.00 367.50 +1.50 0 124 +0
Total Volume and Open Interest 5,606 20,967 -402
Oats(CBOT)
Sep99 990901 109.00 109.00 107.00 108.00 -0.50 326 471 -115
Dec99 990901 117.25 117.25 115.50 116.50 unch 1,574 8,151 -224
Mar00 990901 123.75 124.25 123.75 124.00 +0.25 79 1,598 +50
May00 990901 128.50 129.00 128.50 129.00 +0.50 1 90 +0
Total Volume and Open Interest 1,980 10,310 -289
Rough Rice(CBOT)
Sep99 990901 5.73 5.80 5.73 5.77 +0.02 29 297 -30
Nov99 990901 5.97 6.03 5.93 6.01 +0.05 168 2,527 -21
Jan00 990901 6.22 6.25 6.17 6.23 +0.04 85 1,468 +3
Mar00 990901 6.44 6.45 6.44 6.45 +0.05 7 796 +4
Total Volume and Open Interest 289 5,322 -44
Live Cattle(CME)
Oct99 990901 66.400 66.900 66.225 66.375 -0.175 7,544 52,686 +656
Dec99 990901 67.300 67.650 67.100 67.175 -0.425 3,668 30,821 +227
Feb00 990901 67.650 68.100 67.550 67.675 -0.100 915 13,368 +352
Apr00 990901 69.250 69.525 69.075 69.350 +0.075 455 6,292 +92
Jun00 990901 66.950 67.250 66.875 66.975 -0.025 278 3,810 +90
Aug00 990901 67.000 67.000 66.750 67.000 +0.150 1 99 +1
Total Volume and Open Interest 13,890 107,150 +450
Feeder Cattle(CME)
Sep99 990901 78.000 78.650 77.950 78.225 +0.100 211 2,231 -74
Oct99 990901 78.800 79.650 78.725 79.025 +0.175 1,091 9,082 -144
Nov99 990901 79.500 80.200 79.400 79.750 +0.075 522 3,219 -60
Jan00 990901 79.700 80.400 79.700 80.100 +0.200 225 1,543 +102
Mar00 990901 79.350 79.925 79.350 79.750 +0.300 21 493 -1
Apr00 990901 79.550 79.900 79.550 79.650 +0.200      
May00 990901 79.400 79.700 79.400 79.650 +0.250      
Total Volume and Open Interest 2,096 16,994 -2,952
Lean Hogs(CME)
Oct99 990901 45.700 46.950 45.650 46.875 +1.075 3,872 20,667 +585
Dec99 990901 43.350 44.400 43.225 43.925 +0.500 2,704 17,158 +746
Feb00 990901 46.050 46.950 46.050 46.550 +0.500 986 7,287 +215
Apr00 990901 47.000 47.925 47.000 47.300 +0.300 302 2,711 -110
Jun00 990901 54.850 55.450 54.850 55.400 +0.575 168 1,228 -115
Jul00 990901 53.975 54.800 53.950 54.800 +0.825 41 526 +10
Aug00 990901 53.350 53.725 53.350 53.725 +0.575 25 208 +15
Oct00 990901 50.000 50.250 49.900 50.250 +0.050 0 25 +0
Total Volume and Open Interest 8,098 49,810 +1,346
Pork Bellies(CME)
Feb00 990901 58.700 60.250 58.350 59.600 +0.850 407 2,070 +2
Mar00 990901 58.800 60.400 58.700 60.400 +1.225 16 142 +5
May00 990901 60.900 61.200 59.700 61.200 +1.325 5 37 +1
Total Volume and Open Interest 428 2,249 -22
Cocoa(NYBOT)
Sep99 990901 920 940 917 938 +25 131 901 -280
Dec99 990901 952 985 948 977 +26 4,680 32,154 +111
Mar00 990901 989 1014 986 1011 +25 1,021 13,134 -102
May00 990901 1016 1037 1016 1037 +24 12 5,822 -1
Jul00 990901 1049 1065 1049 1065 +24 4 6,403 +3
Sep00 990901 1093 1093 1093 1093 +25 5 6,275 +0
Dec00 990901 1131 1131 1131 1131 +25 5 3,795 +0
Total Volume and Open Interest 5,858 71,224 -269
Coffee "C"(NYBOT)
Sep99 990901 88.00 91.25 88.00 91.00 +4.75 180 549 -137
Dec99 990901 91.00 94.50 90.60 94.25 +4.40 5,864 30,654 -83
Mar00 990901 93.60 96.75 93.60 96.55 +3.75 557 9,248 -118
May00 990901 95.50 98.50 95.40 98.50 +3.75 76 1,782 +33
Jul00 990901 97.00 100.25 97.00 100.25 +3.55 133 1,312 +14
Sep00 990901 98.50 102.00 98.50 102.00 +3.35 78 931 -29
Total Volume and Open Interest 6,960 45,215 -320
Orange Juice(NYBOT)
Sep99 990901 93.25 94.60 93.00 94.60 +1.10 2,418 2,751 -1,420
Nov99 990901 91.50 93.00 91.30 92.95 +1.10 2,680 15,226 +1,096
Jan00 990901 92.30 93.55 92.20 93.55 +0.90 264 4,861 +78
Mar00 990901 93.30 94.50 93.25 94.25 +0.75 61 3,550 +49
May00 990901 94.50 94.95 94.50 94.95 +0.65 21 1,176 +13
Total Volume and Open Interest 5,444 28,346 -184
Sugar #11(NYBOT)
Oct99 990901 6.73 6.78 6.62 6.65 -0.17 26,747 77,825 +63
Mar00 990901 7.00 7.05 6.92 6.93 -0.19 20,511 69,638 +8,602
May00 990901 6.80 6.84 6.74 6.74 -0.17 3,404 14,315 -615
Jul00 990901 6.61 6.65 6.53 6.53 -0.12 969 10,423 -91
Oct00 990901 6.89 6.90 6.86 6.86 -0.12 267 3,339 -12
Total Volume and Open Interest 52,401 179,102 +8,447
London Cocoa(LCE)
Sep99 990901 629 646 629 646 +16 8,566 3,570 -9,295
Dec99 990901 660 681 660 678 +17 8,704 51,409 +4,198
Mar00 990901 690 708 690 707 +17 399 27,770 +104
May00 990901 719 733 718 733 +16 173 25,328 +20
Jul00 990901 752 752 752 752 +16 39 13,004 +19
Sep00 990901 756 771 756 771 +16 4 18,904 +0
Dec00 990901 781 796 781 796 +15 150 9,563 -34
Total Volume and Open Interest 18,040 162,616 -4,983
London Coffee(LCE)
Sep99 990901 1265.00 1306.00 1264.00 1306.00 +51.00 6,218 2,120 -3,723
Nov99 990901 1295.00 1335.00 1294.00 1331.00 +46.00 7,911 20,501 +3,320
Jan00 990901 1270.00 1300.00 1270.00 1300.00 +40.00 2,216 8,975 +1,411
Mar00 990901 1263.00 1285.00 1262.00 1285.00 +37.00 325 3,057 +84
May00 990901 1270.00 1287.00 1270.00 1287.00 +37.00 48 1,148 +0
Jul00 990901 1280.00 1295.00 1280.00 1291.00 +36.00 206 3,571 +201
Total Volume and Open Interest 16,924 39,594 +1,293
London Sugar(LCE)
Oct99 990901 183.50 183.70 179.50 182.40 -0.90 4,230 17,452 -623
Dec99 990901 188.80 189.60 186.00 188.70 -0.10 2,840 12,864 +29
Mar00 990901 196.70 196.70 194.00 195.50 -0.60 2,267 7,000 +53
May00 990901 199.30 199.30 198.00 198.80 -0.80 107 2,828 +73
Aug00 990901 203.20 203.50 202.80 202.80 -1.30 60 2,043 +44
Total Volume and Open Interest 9,564 44,096 -430
Cotton(NYBOT)
Oct99 990901 49.40 49.85 49.20 49.69 +0.05 1,474 5,770 -308
Dec99 990901 50.45 51.00 50.35 50.82 +0.08 5,752 39,444 +927
Mar00 990901 51.75 52.15 51.65 51.97 +0.05 558 11,001 +44
May00 990901 52.65 52.80 52.50 52.80 unch 226 4,333 +5
Jul00 990901 53.77 53.80 53.35 53.72 +0.07 127 3,548 +12
Oct00 990901 55.00 55.00 55.00 55.00 +0.20 1 233 -1
Total Volume and Open Interest 8,248 66,725 +733
Lumber(CME)
Sep99 990901 343.3 345.0 341.1 341.1 -1.2 573 1,671 -82
Nov99 990901 335.0 340.0 334.2 334.4 +0.2 408 1,738 +78
Jan00 990901 332.9 334.9 332.0 333.8 +2.1 26 507 -10
Mar00 990901 335.9 336.0 333.5 334.6 +3.0 0 125 +0
Total Volume and Open Interest 1,007 4,097 -14
Crude Oil(NYM)
Oct99 990901 21.95 22.29 21.76 21.99 -0.12 68,136 132,918 -628
Nov99 990901 21.94 22.24 21.78 21.99 -0.08 27,796 72,359 +1,492
Dec99 990901 21.80 22.05 21.65 21.81 -0.10 22,155 98,497 +677
Jan00 990901 21.50 21.68 21.31 21.43 -0.12 8,417 56,024 +1,097
Feb00 990901 20.99 21.24 20.97 21.04 -0.13 3,431 25,859 +962
Mar00 990901 20.58 20.85 20.58 20.67 -0.14 3,643 30,845 +1,250
Apr00 990901 20.32 20.50 20.25 20.30 -0.16 2,635 11,918 +364
May00 990901 20.00 20.00 19.95 19.95 -0.17 856 7,721 +253
Jun00 990901 19.73 19.85 19.60 19.60 -0.19 2,276 31,632 +1,708
Jul00 990901 19.32 19.32 19.32 19.32 -0.19 517 8,634 +159
Total Volume and Open Interest 146,585 580,285 +6,812
Heating Oil(NYM)
Oct99 990901 58.00 58.50 57.45 57.83 -0.55 19,250 57,280 +1,840
Nov99 990901 58.60 59.00 58.10 58.48 -0.55 3,423 20,448 +1,403
Dec99 990901 59.20 59.65 58.65 59.08 -0.50 4,145 38,960 +1,118
Jan00 990901 59.30 59.80 58.80 59.18 -0.50 1,183 21,055 +330
Feb00 990901 58.20 58.90 57.80 58.28 -0.45 608 9,562 -150
Mar00 990901 56.00 56.85 56.00 56.23 -0.40 257 6,232 +77
Apr00 990901 54.40 54.80 54.13 54.13 -0.35 82 5,706 +11
May00 990901 52.60 52.80 52.50 52.58 -0.30 42,879 185,142 -1,024
Jun00 990901 51.80 52.05 51.80 51.88 -0.25 42,879 185,142 -1,024
Jul00 990901 51.68 51.68 51.68 51.68 -0.20 102 3,838 +58
Total Volume and Open Interest 42,879 185,142 -1,024
Unleaded Gas(NYM)
Oct99 990901 64.75 66.10 64.20 65.58 +0.53 27,088 45,596 -69
Nov99 990901 62.65 63.85 62.45 63.30 +0.15 2,814 15,025 +159
Dec99 990901 61.50 62.45 61.35 61.98 +0.08 5,530 18,928 +1,273
Jan00 990901 60.60 61.10 60.60 60.93 -0.02 1,426 5,468 -66
Feb00 990901 60.28 60.28 60.28 60.28 -0.02 1,185 4,274 +161
Mar00 990901 60.60 60.60 60.08 60.08 +0.03 2,078 11,754 -235
Apr00 990901 62.53 62.53 62.53 62.53 -0.02 422 7,639 +135
May00 990901 62.13 62.13 62.13 62.13 -0.02 250 1,529 +250
Total Volume and Open Interest 63,379 115,000 -6,388
Natural Gas(NYM)
Oct99 990901 2.770 2.815 2.710 2.737 -0.088 55,738 74,702 -6,145
Nov99 990901 2.905 2.945 2.840 2.879 -0.076 14,213 33,247 -1,015
Dec99 990901 3.035 3.070 2.975 3.006 -0.064 8,535 36,311 +736
Jan00 990901 3.050 3.085 3.010 3.038 -0.055 6,003 33,624 -410
Feb00 990901 2.880 2.910 2.820 2.868 -0.042 3,049 25,469 +624
Mar00 990901 2.720 2.735 2.680 2.706 -0.031 2,352 20,580 -104
Apr00 990901 2.555 2.575 2.540 2.543 -0.027 1,132 13,963 -63
May00 990901 2.475 2.490 2.465 2.468 -0.017 634 9,073 +84
Total Volume and Open Interest 96,288 348,856 -8,688
Brent Crude Oil(IPE)
Oct99 990901 21.20 21.45 20.95 21.11 -0.22 33,715 76,291 +926
Nov99 990901 20.98 21.18 20.77 20.87 -0.12 10,954 57,178 -2,888
Dec99 990901 20.72 20.91 20.50 20.61 -0.21 9,043 37,696 -240
Jan00 990901 20.32 20.50 20.14 20.22 -0.19 4,525 36,251 +657
Feb00 990901 19.90 20.04 19.77 19.82 -0.19 1,804 17,976 -507
Mar00 990901 19.52 19.62 19.42 19.42 -0.20 3,681 13,123 +765
Apr00 990901 19.15 19.34 19.04 19.04 -0.21 2,638 5,635 -397
May00 990901 18.80 18.98 18.68 18.68 -0.21 2,438 2,905 +662
Total Volume and Open Interest 74,669 283,605 +28
Gas Oil(IPE)
Sep99 990901 179.00 179.75 175.25 178.75 -0.50 10,270 32,723 +430
Oct99 990901 179.75 180.75 176.50 180.25 +0.25 5,423 34,842 +666
Nov99 990901 180.25 181.00 177.75 180.50 unch 1,031 15,168 +386
Dec99 990901 179.50 180.00 177.00 179.50 unch 2,681 36,140 +1,573
Jan00 990901 178.50 178.75 176.00 178.25 -0.25 846 13,172 +151
Feb00 990901 174.00 174.25 173.75 174.25 -0.75 165 2,833 +0
Mar00 990901 169.50 170.25 169.50 170.25 -0.50 400 10,293 +0
Apr00 990901 166.50 166.50 166.00 166.25 -0.50 67 1,579 -67
Total Volume and Open Interest 22,612 165,427 +3,955
US Dollar Index(NYBOT)
Sep99 990901 100.00 100.00 99.46 99.68 -0.18 861 3,059 -10
Dec99 990901 99.24 99.47 99.18 99.30 -0.18 204 2,299 +56
Mar00 990901 98.92 98.92 98.92 98.92 -0.18 0 3 +0
Total Volume and Open Interest 1,065 5,361 +46
Australian Dollar(IMM)
Sep99 990901 63.76 64.10 63.74 63.88 -0.14 3,842 33,180 -2,026
Dec99 990901 63.89 64.10 63.87 63.98 -0.14 1,562 1,720 +1,474
Mar00 990901 64.08 64.08 64.08 64.08 -0.14 0 1 +0
Total Volume and Open Interest 5,404 34,906 -552
British Pound(IMM)
Sep99 990901 160.96 160.98 160.20 160.64 -0.04 17,823 52,978 -179
Dec99 990901 161.14 161.18 160.32 160.80 -0.02 3,423 1,897 +1,325
Mar00 990901 160.92 161.10 160.50 160.92 -0.02 0 4 +0
Total Volume and Open Interest 21,246 54,879 +1,146
Canadian Dollar(IMM)
Sep99 990901 66.96 67.39 66.94 67.16 +0.19 7,901 61,485 -1,832
Dec99 990901 67.04 67.50 67.04 67.27 +0.19 2,307 5,454 +756
Mar00 990901 67.55 67.60 67.38 67.38 +0.19 79 1,292 +52
Jun00 990901 67.64 67.64 67.49 67.49 +0.19 31 445 +1
Total Volume and Open Interest 10,382 68,733 -1,046
Japanese Yen(IMM)
Sep99 990901 91.60 92.20 91.48 91.88 +0.41 31,505 129,986 +2,661
Dec99 990901 92.88 93.46 92.76 93.14 +0.41 874 16,642 +951
Mar00 990901 94.60 94.65 94.57 94.57 +0.43 35 216 +20
Total Volume and Open Interest 32,454 146,870 +3,652
Swiss Franc(IMM)
Sep99 990901 66.39 66.40 66.10 66.25 +0.05 19,128 70,711 +60
Dec99 990901 67.16 67.16 66.87 66.99 +0.06 7,933 4,684 +3,728
Mar00 990901 67.78 67.81 67.55 67.67 +0.06 0 26 +0
Total Volume and Open Interest 27,061 75,421 +3,788
EuroFX(IMM)
Sep99 990901 106.22 106.23 105.81 106.04 +0.16 25,777 57,356 +5,551
Dec99 990901 106.98 106.98 106.59 106.79 +0.16 1,716 1,839 +1,071
Mar00 990901 107.68 107.68 107.40 107.52 +0.16 0 65 +0
Total Volume and Open Interest 27,503 59,260 +6,622
Mexican Peso(IMM)
Sep99 990901 10635.0 10670.0 10635.0 10650.0 +15.0 3,794 19,274 +156
Dec99 990901 10160.0 10173.0 10160.0 10170.0 +20.0 3,719 9,859 +215
Total Volume and Open Interest 7,513 35,024 +371
30-Year T-Bonds(CBOT)
Sep99 990901 94~28 95~03 94~22 94~23 -0~05 81,489 208,029 -46,299
Dec99 990901 94~18 94~25 94~11 94~13 -0~05 391,531 442,782 +39,880
Mar00 990901 93~31 94~01 93~30 93~31 +0~01 294 30,792 +1,701
Total Volume and Open Interest 473,314 681,665 -4,718
Municipal Bonds(CBOT)
Sep99 990901 97~21 97~28 97~10 97~10 -0~11 2,120 12,043 -1,145
Dec99 990901 96~25 96~28 96~11 96~14 -0~13 3,180 11,149 +1,204
Total Volume and Open Interest 5,300 23,193 +59
10-Year T-Notes(CBOT)
Sep99 990901 98~050 98~090 98~005 98~030 +0~005 45,878 158,610 -19,149
Dec99 990901 97~160 97~235 97~140 97~165 +0~005 163,587 436,584 +29,173
Total Volume and Open Interest 212,070 599,774 +12,489
5-Year T-Notes(CBOT)
Sep99 990901 99~275 100~010 99~265 99~285 +0~010 36,976 74,418 -23,142
Dec99 990901 99~160 99~200 99~135 99~155 +0~005 77,924 229,822 +8,372
Mar00 990901 99~300 99~300 99~300 99~300 +0~005 0 1 +0
Total Volume and Open Interest 114,900 304,241 -14,770
2 Year T-Notes(CBOT)
Sep99 990901 100~011 100~019 100~011 100~014 unch 3,113 10,484 -1,896
Dec99 990901 99~122 100~001 99~120 99~123 unch 3,660 28,011 +1,113
Total Volume and Open Interest 6,773 38,495 -783
3-Mth T-Bills(IMM)
Dec99 990901 94.94 94.94 94.89 94.89 unch 1 85 -1
Total Volume and Open Interest 58 868 +28
Eurodollars(IMM)
Sep99 990901 94.442 94.450 94.435 94.442 +0.002 45,272 497,635 -6,111
Dec99 990901 93.985 94.010 93.975 93.990 -0.005 62,389 468,017 +4,343
Mar00 990901 94.005 94.050 93.990 94.020 +0.005 144,913 433,534 +3,435
Jun00 990901 93.740 93.800 93.730 93.770 +0.020 78,220 274,193 +276
Sep00 990901 93.555 93.615 93.540 93.580 +0.020 36,913 218,181 +405
Dec00 990901 93.330 93.390 93.315 93.355 +0.025 11,854 183,473 -261
Mar01 990901 93.300 93.385 93.300 93.350 +0.040 11,408 134,763 +962
Jun01 990901 93.220 93.290 93.205 93.250 +0.030 11,560 109,462 +500
Sep01 990901 93.170 93.230 93.155 93.190 +0.030 8,024 82,347 -314
Dec01 990901 93.070 93.130 93.060 93.090 +0.030 6,167 80,036 +399
Mar02 990901 93.085 93.145 93.075 93.105 +0.030 5,478 70,111 +689
Jun02 990901 93.035 93.100 93.035 93.060 +0.025 5,795 54,334 -131
Total Volume and Open Interest 453,882 3,055,659 +5,398
3-Mth Euro-Yen(IMM)
Sep99 990901 99.92 99.92 99.92 99.92 +0.01 989 20,796 -216
Dec99 990901 99.72 99.72 99.71 99.71 unch 1,195 11,896 +434
Mar00 990901 99.75 99.76 99.75 99.75 unch 609 18,539 +643
Jun00 990901 99.61 99.63 99.61 99.62 +0.02 773 21,748 -185
Sep00 990901 99.45 99.46 99.45 99.45 +0.03 465 6,395 +140
Dec00 990901 99.23 99.24 99.23 99.23 +0.02 113 1,335 -45
Mar01 990901 99.07 99.07 99.06 99.06 +0.03 5 1,975 +5
Jun01 990901 98.89 98.90 98.89 98.89 +0.02 1 1,594 +0
Sep01 990901 98.66 98.66 98.66 98.66 +0.11 0 212 +0
Dec01 990901 98.44 98.44 98.44 98.44 unch 0 105 +0
Total Volume and Open Interest 4,150 84,823 +776
3-Mth Euro-Yen(SIMEX)
Sep99 990901 99.91 99.92 99.91 99.92 +0.01 567 85,457 -3,387
Dec99 990901 99.71 99.72 99.71 99.71 unch 1,416 106,458 -4,912
Mar00 990901 99.75 99.75 99.73 99.75 +0.01 5,227 131,492 -3,902
Jun00 990901 99.60 99.63 99.58 99.62 +0.04 5,238 82,329 -1,882
Sep00 990901 99.42 99.46 99.41 99.45 +0.04 2,426 33,670 -658
Dec00 990901 99.21 99.23 99.20 99.23 +0.04 145 18,619 -50
Mar01 990901 99.04 99.08 99.03 99.06 +0.04 69 15,723 +75
Jun01 990901 98.86 98.92 98.86 98.90 +0.04 230 8,947 +250
Total Volume and Open Interest 15,318 486,807 -14,466
German Euro-Bund(EUREX)
Sep99 990901 107.83 108.09 107.76 108.00 +0.13 640,799 496,243 -4,372
Dec99 990901 106.66 106.87 106.56 106.81 +0.13 58,396 151,467 +12,314
Mar00 990901 106.40 106.40 106.40 106.40 +0.07 696 2,013 -618
Total Volume and Open Interest 699,891 649,723 +7,324
German Euro-Bobl(EUREX)
Sep99 990901 105.87 106.03 105.81 105.98 +0.10 270,890 285,252 +3,735
Dec99 990901 105.01 105.18 104.95 105.14 +0.13 25,956 75,884 +5,818
Mar00 990901 104.84 104.84 104.84 104.84 +0.21 0 186 +0
Total Volume and Open Interest 296,846 361,322 +9,553
Long Gilt(LIFFE)
Sep99 990901 110~11 110~14 109~23 110~01 -0~18 28,400 29,315 -8,218
Dec99 990901 109~24 109~24 108~27 109~06 -0~20 16,909 43,664 +9,383
Total Volume and Open Interest 45,309 72,979 +1,165
3-Mth Short Sterling(LIFFE)
Sep99 990901 94.74 94.74 94.72 94.73 -0.02 10,818 155,972 -2,149
Dec99 990901 94.20 94.20 94.17 94.18 -0.04 6,147 166,518 +86
Mar00 990901 94.00 94.00 93.91 93.96 -0.07 26,396 206,608 -482
Total Volume and Open Interest 61,821 1,159,060 +165,478
3-Mth Euribor(LIFFE)
Sep99 990901 97.260 97.270 97.245 97.260 +0.010 22,043 223,771 -634
Dec99 990901 96.650 96.700 96.650 96.695 +0.025 29,630 225,609 +535
Mar00 990901 96.640 96.660 96.615 96.655 +0.005 42,680 233,644 -455
Total Volume and Open Interest 147,213 1,170,785 -223,194
3-Mth Aus T-Bills(SFE)
Sep99 990901 95.00 95.03 94.99 95.01 -0.03 5,330 171,896 +2,109
Dec99 990901 94.61 94.68 94.60 94.66 -0.04 9,493 110,086 +4,321
Mar00 990901 94.26 94.40 94.24 94.36 -0.08 10,402 127,538 +4,949
Jun00 990901 93.95 94.08 93.92 94.04 -0.07 1,508 28,975 +544
Sep00 990901 93.68 93.80 93.68 93.76 -0.07 444 15,426 +333
Dec00 990901 93.46 93.52 93.46 93.52 -0.08 320 11,196 +185
Mar01 990901 93.30 93.37 93.29 93.35 -0.09 320 9,716 +270
Jun01 990901 93.16 93.24 93.16 93.22 -0.09 260 7,532 +184
Sep01 990901 93.06 93.13 93.06 93.13 -0.08 230 4,574 +142
Dec01 990901 93.02 93.02 93.02 93.02 -0.08 30 2,366 +30
Total Volume and Open Interest 28,387 493,732 +12,987
10-Year Aus T-Bonds(SFE)
Sep99 990901 93.54 93.64 93.53 93.61 -0.03 22,738 297,077 +14,045
Dec99 990901 93.46 93.53 93.46 93.53 -0.03 3,546 3,685 +3,544
Total Volume and Open Interest 26,284 300,762 +17,589
3-Year Aus T-Bonds(SFE)
Sep99 990901 94.15 94.29 94.14 94.25 -0.04 45,001 614,249 +23,465
Dec99 990901 93.87 93.98 93.87 93.97 -0.05 7,069 10,664 +2,124
Total Volume and Open Interest 52,070 624,913 +25,589
Gold(CMX)
Oct99 990901 256.2 256.7 254.7 255.0 -1.7 1,246 8,711 -244
Dec99 990901 257.0 257.1 255.0 255.6 -1.7 25,813 120,742 +473
Feb00 990901 258.0 258.0 255.8 256.3 -1.8 2,142 26,219 +1,266
Apr00 990901 258.7 258.7 257.5 257.6 -1.8 41 4,921 +13
Jun00 990901 259.0 259.0 259.0 259.0 -1.8 104 12,392 +59
Aug00 990901 260.5 260.5 260.5 260.5 -1.8 0 2,283 +0
Total Volume and Open Interest 29,391 198,692 +1,567
Silver(CMX)
Sep99 990901 517.5 517.5 510.5 512.1 -3.1 3,113 2,443 -3,857
Dec99 990901 523.0 524.0 516.5 518.5 -3.5 21,278 45,171 +458
Mar00 990901 525.5 526.0 519.5 520.9 -3.5 2,289 15,730 -1,135
May00 990901 528.5 528.5 521.7 521.7 -3.5 17 2,135 -1
Jul00 990901 522.4 522.4 522.4 522.4 -3.5 0 2,120 +0
Total Volume and Open Interest 26,797 73,844 -4,462
Platinum(NYM)
Oct99 990901 348.5 348.5 346.5 348.0 -2.4 1,086 10,432 -376
Jan00 990901 348.0 348.5 347.5 348.2 -2.2 422 1,731 +82
Apr00 990901 349.0 349.0 347.9 347.9 -2.2 189 409 +142
Jul00 990901 348.9 348.9 348.9 348.9 -2.2      
Total Volume and Open Interest 1,697 12,575 -152
Palladium(NYME)
Sep99 990901 341.50 344.00 341.00 344.00 +2.05 163 329 -125
Dec99 990901 340.50 344.00 340.50 344.00 +2.05 222 1,841 +138
Mar00 990901 343.00 343.00 343.00 343.00 +2.05      
Total Volume and Open Interest 385 2,186 +13
Copper(CMX)
Sep99 990901 78.50 79.25 78.40 79.20 +1.50 4,219 7,381 -3,561
Dec99 990901 79.95 80.80 79.70 80.70 +1.50 16,774 39,047 +4,732
Mar00 990901 80.40 81.10 80.40 80.95 +1.40 340 6,059 +236
May00 990901 80.40 81.30 80.40 81.25 +1.35 267 2,294 +108
Jul00 990901 81.55 81.80 81.50 81.50 +1.30 37 2,340 +0
Total Volume and Open Interest 22,297 69,482 +1,783
DJIA Index(CBOT)
Sep99 990901 10880 10982 10860 10975 +145 20,141 20,845 -672
Dec99 990901 10975 11089 10970 11083 +146 1,221 4,371 +421
Mar00 990901 11185 11208 11185 11208 +148 6 744 +0
Jun00 990901 11336 11336 11336 11336 +150 0 1 +0
Total Volume and Open Interest 21,370 26,076 -253
S & P 500(CME)
Sep99 990901 1327.00 1335.00 1321.50 1334.00 +14.20 145,636 325,138 -8,458
Dec99 990901 1342.00 1349.90 1337.00 1349.30 +14.30 31,931 64,087 +13,595
Mar00 990901 1357.50 1367.70 1354.50 1366.20 +14.50 1,538 6,745 +946
Jun00 990901 1374.80 1383.90 1370.90 1382.80 +14.90 66 1,493 +22
Total Volume and Open Interest 179,179 399,117 +6,107
S & P 500 E-Mini(Globex)
Sep99 990901 1320.00 1335.00 1320.00 1334.00 +14.25 67,876 22,473 +248
Dec99 990901 1335.00 1350.00 1335.00 1349.50 -0.50 391 311 +53
Total Volume and Open Interest 68,267 22,784 +301
NASDAQ 100(CME)
Sep99 990901 2408.00 2432.00 2393.00 2414.00 +21.00 10,235 22,508 -528
Dec99 990901 2440.00 2458.00 2426.00 2443.80 +21.80 62 989 +17
Mar00 990901 2473.80 2473.80 2473.80 2473.80 +21.80 0 14 +0
Total Volume and Open Interest 10,297 23,511 -511
NASDAQ 100 E-Mini(GLOBEX)
Sep99 990901 2395.0 2432.0 2389.0 2409.5 +13.5 4,640 4,832 +29
Dec99 990901 2444.0 2444.0 2444.0 2444.0 +22.0 4 8 +4
Total Volume and Open Interest 4,644 4,840 +33
NYSE Composite(NYBOT)
Sep99 990901 614.00 618.75 612.60 618.10 +7.05 2,230 1,577 -108
Dec99 990901 621.50 624.90 620.70 624.90 +7.05 24 1,800 -4
Mar00 990901 631.70 631.70 631.70 631.70 +7.05 0 254 +0
Total Volume and Open Interest 2,254 406 +0
S & P Midcap 400(CME)
Sep99 990901 395.00 400.00 395.00 399.25 +6.25 1,104 12,847 +16
Dec99 990901 402.50 403.80 402.50 403.80 +6.25 160 291 +96
Mar00 990901 408.75 408.75 408.75 408.75 +6.75      
Total Volume and Open Interest 1,264 13,138 +112
Russell 2000(CME)
Sep99 990901 430.25 433.75 429.75 432.50 +4.10 1,384 12,691 -145
Dec99 990901 436.00 437.00 436.00 437.00 +4.10 0 7 +0
Mar00 990901 440.65 440.65 440.65 440.65 +4.10      
Total Volume and Open Interest 1,384 12,698 -145
Value Line(KCBT)
Sep99 990901 994.00 1001.00 994.00 999.40 +10.40 77 497 +7
Total Volume and Open Interest 79 500 +9
Nikkei 225(CME)
Sep99 990901 17775 17800 17725 17770 +245 2,025 22,144 -567
Dec99 990901 17820 17820 17730 17780 +250 233 786 +163
Total Volume and Open Interest 2,258 23,140 -404
Nikkei 225(SIMEX)
Sep99 990901 17560 17810 17540 17755 +170 22,152 0 -118,381
Dec99 990901 17545 17760 17510 17730 +170 787 0 -8,659
Mar00 990901 17720 17720 17720 17720 +170      
Total Volume and Open Interest 22,939    
CAC 40(MATIF)
Sep99 990901 4578.0 4654.0 4578.0 4648.0 +47.0 85,330 198,691 +10,026
Oct99 990901 4621.0 4649.0 4621.0 4649.0 +37.0 28 416 +21
Nov99 990901 4659.0 4661.0 4659.0 4659.0        
DAX Index(EUREX)
Sep99 990901 5283.0 5337.0 5279.0 5320.0 +31.5 46,882 180,540 -309
Dec99 990901 5320.0 5360.0 5320.0 5354.5 +31.0 546 7,556 -345
Mar00 990901 5398.5 5398.5 5398.5 5398.5 +31.0 0 4,127 +0
Total Volume and Open Interest 47,428 192,223 -654
FT-SE 100(LIFFE)
Sep99 990901 6195.00 6304.00 6190.00 6291.00 +56.50 32,298 171,112 -5,084
Dec99 990901 6273.00 6350.00 6262.50 6350.00 +55.50 3,524 12,037 +3,149
Mar00 990901 6403.00 6403.00 6403.00 6403.00 +55.50 0 1,976 +0
Total Volume and Open Interest 35,822 185,125 -1,935
SPI 200(SFE)
Sep99 990901 2957.0 3003.0 2957.0 2991.0 +36.0 11,292 192,309 +8,780
Dec99 990901 2987.0 3008.0 2978.0 3005.0 +36.0 653 6,416 +301
Mar00 990901 3020.0 3020.0 3020.0 3020.0 +36.0 126 3,320 -168
Total Volume and Open Interest 12,214 209,744 +8,971
GSCI(CME)
Sep99 990901 181.25 182.60 180.30 181.00 -0.15 2,474 35,857 -412
Oct99 990901 181.60 182.80 180.90 181.50 unch 4 43 +2
Nov99 990901 182.40 183.00 181.50 182.00 -0.60 1 2 +1
Total Volume and Open Interest 2,479 35,905 -409
Bridge CRB Index(NYBOT)
Nov99 990901 200.25 201.15 199.70 200.60 +0.70 300 1,477 +6
Jan00 990901 201.10 201.40 201.00 201.40 +0.70 15 1,135 +5
Feb00 990901 200.20 200.20 200.20 200.20 +0.70 0 568 +0
Total Volume and Open Interest 315 3,181 +11
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?

Cotton prices exceeded $2.20/pound a few weeks ago --- about twice as high as it had ever traded in at least the last 40 years?  Increased volatility in the cotton commodity markets means increased opportunity ---but only for those familiar with these futures markets.

Historically, when is the best time to buy? To hold? To sell?

Let MRCI help you with your cotton 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!