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 September 02, 1999
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep99 990902 483.50 491.00 480.50 489.25 +5.25 1,752 4,175 -410
Nov99 990902 487.50 496.50 485.50 495.50 +6.75 31,084 80,416 +505
Jan00 990902 497.00 505.50 495.50 503.75 +5.75 2,539 14,881 +100
Mar00 990902 504.50 512.00 503.00 510.75 +5.25 517 8,791 +11
May00 990902 509.00 517.00 509.00 515.75 +5.25 408 7,804 +167
Jul00 990902 516.00 522.00 513.00 520.00 +5.50 489 9,230 +119
Aug00 990902 515.00 520.00 515.00 518.25 +5.25 1 407 +1
Total Volume and Open Interest 37,247 129,170 +397
Soybean Meal(CBOT)
Sep99 990902 142.00 145.20 141.60 145.10 +2.50 12,187 9,134 -3,503
Oct99 990902 143.70 146.50 143.10 146.30 +2.20 7,795 26,767 +1,021
Dec99 990902 147.50 150.60 146.80 150.40 +2.70 12,980 51,753 +1,002
Jan00 990902 148.80 151.50 148.00 151.30 +2.20 752 8,785 +54
Mar00 990902 151.00 153.70 150.20 153.40 +2.20 111 5,509 +22
May00 990902 152.30 155.00 151.50 154.40 +2.10 779 9,713 +278
Jul00 990902 153.80 157.00 153.00 156.60 +1.80 1,177 8,373 +795
Aug00 990902 155.00 157.00 155.00 157.00 +1.00 2 337 +1
Total Volume and Open Interest 35,815 122,258 -319
Soybean Oil(CBOT)
Sep99 990902 17.25 17.28 17.00 17.22 +0.02 5,590 5,182 -859
Oct99 990902 17.40 17.40 17.16 17.35 +0.05 7,527 25,171 -604
Dec99 990902 17.68 17.70 17.40 17.66 +0.03 7,025 62,032 +357
Jan00 990902 17.95 18.01 17.84 18.01 +0.07 53 14,204 -1
Mar00 990902 18.15 18.30 18.15 18.30 +0.08 81 8,213 +3
May00 990902 18.40 18.55 18.40 18.55 +0.05 13 10,901 -6
Jul00 990902 18.75 18.80 18.55 18.78 +0.03 599 7,991 +38
Aug00 990902 18.85 18.85 18.85 18.85 +0.03 6 2,447 +0
Total Volume and Open Interest 21,083 144,413 -1,038
Canola(WCE)
Sep99 990902 282.0 282.0 282.0 282.0 +3.6 133 362 -3
Nov99 990902 283.0 287.1 282.6 285.7 +3.4 4,636 29,389 +828
Jan00 990902 288.0 292.3 287.7 290.8 +3.2 356 9,415 +223
Mar00 990902 294.0 296.8 293.1 294.9 +3.4 195 2,258 +130
May00 990902 296.5 301.0 296.5 301.0 +3.5 5 153 +5
Total Volume and Open Interest 5,325 41,857 +1,183
Corn(CBOT)
Sep99 990902 206.75 209.00 206.50 208.75 +1.25 14,204 12,812 -3,097
Dec99 990902 220.50 222.75 220.25 222.00 +1.00 35,674 175,961 -295
Mar00 990902 231.50 233.50 231.25 233.00 +1.00 5,415 64,387 +1,578
May00 990902 237.00 238.75 236.50 238.50 +1.00 579 12,792 +169
Jul00 990902 241.00 242.25 240.25 241.75 +0.75 750 13,155 +33
Sep00 990902 244.00 244.00 243.75 243.75 +0.75 30 1,865 +7
Total Volume and Open Interest 56,870 290,348 -1,536
Wheat(CBOT)
Sep99 990902 266.50 271.00 263.75 270.75 +4.00 5,742 5,047 -102
Dec99 990902 282.50 287.50 280.25 286.25 +2.50 18,574 89,501 -189
Mar00 990902 298.00 302.25 296.00 301.00 +2.25 2,486 24,883 +327
May00 990902 307.75 311.75 306.00 311.25 +3.25 141 1,694 +41
Jul00 990902 315.00 319.00 313.00 319.00 +3.00 547 7,781 +130
Total Volume and Open Interest 27,500 129,097 +212
Wheat(KCBT)
Sep99 990902 285.00 290.50 284.50 290.50 +5.00 936 1,336 -1,457
Dec99 990902 302.50 306.50 301.00 306.00 +3.25 5,793 52,758 -481
Mar00 990902 316.50 320.00 315.00 320.00 +3.25 351 12,857 +86
May00 990902 324.00 328.50 324.00 328.50 +4.00 71 1,800 +33
Jul00 990902 330.00 334.00 330.00 334.00 +2.50 32 2,666 +18
Total Volume and Open Interest 7,183 71,420 -1,801
Wheat(MGE)
Sep99 990902 335.00 337.00 335.00 336.00 +3.00 567 573 -431
Dec99 990902 343.50 348.00 342.50 346.75 +3.50 2,437 13,502 +79
Mar00 990902 355.00 358.50 353.50 357.25 +1.75 642 5,408 -151
May00 990902 362.00 366.00 362.00 364.50 +2.00 62 819 +18
Jul00 990902 368.00 370.00 368.00 370.00 +2.50 11 125 +1
Total Volume and Open Interest 3,728 20,487 -480
Oats(CBOT)
Sep99 990902 108.00 109.00 107.75 107.75 -0.25 350 301 -170
Dec99 990902 116.75 117.00 116.00 116.25 -0.25 854 8,156 +5
Mar00 990902 123.75 124.75 123.75 123.75 -0.25 22 1,598 +0
May00 990902 129.50 129.50 128.50 128.50 -0.50 11 91 +1
Total Volume and Open Interest 1,237 10,146 -164
Rough Rice(CBOT)
Sep99 990902 5.83 5.83 5.77 5.79 +0.02 33 305 +8
Nov99 990902 6.04 6.09 6.00 6.03 +0.01 199 2,444 -83
Jan00 990902 6.24 6.27 6.23 6.24 +0.01 82 1,482 +14
Mar00 990902 6.46 6.47 6.45 6.47 +0.02 4 795 -1
Total Volume and Open Interest 324 5,267 -55
Live Cattle(CME)
Oct99 990902 66.350 66.725 66.150 66.675 +0.300 7,448 53,249 +563
Dec99 990902 67.125 67.700 67.075 67.575 +0.400 3,802 31,412 +591
Feb00 990902 67.600 68.000 67.550 67.975 +0.300 796 13,617 +249
Apr00 990902 69.250 69.600 69.200 69.575 +0.225 364 6,526 +234
Jun00 990902 66.975 67.500 66.975 67.475 +0.500 98 3,828 +18
Aug00 990902 67.200 67.400 67.200 67.400 +0.400 17 116 +17
Total Volume and Open Interest 12,543 108,806 +1,656
Feeder Cattle(CME)
Sep99 990902 78.250 78.600 78.175 78.425 +0.200 342 2,232 +1
Oct99 990902 78.850 79.400 78.750 79.125 +0.100 1,454 9,514 +432
Nov99 990902 79.550 80.050 79.500 79.850 +0.100 447 3,344 +125
Jan00 990902 79.850 80.450 79.850 80.375 +0.275 244 1,696 +153
Mar00 990902 79.650 80.000 79.650 79.950 +0.200 25 490 -3
Apr00 990902 79.550 80.000 79.450 80.000 +0.350 9 207 +207
May00 990902 79.300 79.900 79.300 79.850 +0.200 12 233 +233
Total Volume and Open Interest 2,547 17,737 +743
Lean Hogs(CME)
Oct99 990902 47.000 47.100 46.300 47.050 +0.175 5,190 21,320 +653
Dec99 990902 43.925 44.300 43.550 44.175 +0.250 2,407 17,767 +609
Feb00 990902 46.800 47.000 46.400 46.675 +0.125 548 7,414 +127
Apr00 990902 47.500 47.900 47.125 47.575 +0.275 321 2,701 -10
Jun00 990902 55.500 55.800 55.250 55.775 +0.375 245 1,321 +93
Jul00 990902 54.850 54.900 54.600 54.800 unch 68 575 +49
Aug00 990902 53.750 54.075 53.700 54.000 +0.275 7 209 +1
Oct00 990902 50.250 50.600 50.050 50.600 +0.350 10 35 +10
Total Volume and Open Interest 8,796 51,342 +1,532
Pork Bellies(CME)
Feb00 990902 59.600 59.600 56.600 57.325 -2.275 651 2,147 +77
Mar00 990902 58.500 58.500 57.400 57.700 -2.700 10 144 +2
May00 990902 59.000 59.000 58.200 58.900 -2.300 3 37 +0
Total Volume and Open Interest 664 2,328 +79
Cocoa(NYBOT)
Sep99 990902 941 955 919 919 -19 181 742 -159
Dec99 990902 977 992 942 957 -20 4,866 32,485 +331
Mar00 990902 1014 1026 978 993 -18 628 13,295 +161
May00 990902 1040 1050 1004 1019 -18 526 5,816 -6
Jul00 990902 1065 1065 1047 1047 -18 970 5,718 -685
Sep00 990902 1100 1100 1065 1075 -18 998 5,339 -936
Dec00 990902 1111 1111 1111 1111 -20 0 3,795 +0
Total Volume and Open Interest 8,279 70,040 -1,184
Coffee "C"(NYBOT)
Sep99 990902 92.00 93.00 89.00 90.45 -0.55 363 403 -146
Dec99 990902 94.50 96.45 92.50 94.10 -0.15 9,896 29,578 -1,076
Mar00 990902 96.50 98.70 95.25 96.60 +0.05 807 9,325 +77
May00 990902 98.25 100.00 97.00 98.15 -0.35 74 1,778 -4
Jul00 990902 99.75 101.60 99.75 99.80 -0.45 84 1,329 +17
Sep00 990902 102.25 103.00 101.00 101.45 -0.55 56 954 +23
Total Volume and Open Interest 11,335 44,108 -1,107
Orange Juice(NYBOT)
Sep99 990902 94.65 95.00 94.65 94.75 +0.15 350 2,504 -247
Nov99 990902 93.00 93.45 92.65 93.05 +0.10 1,462 15,610 +384
Jan00 990902 93.60 94.20 93.60 93.80 +0.25 540 4,652 -209
Mar00 990902 94.75 94.90 94.60 94.60 +0.35 200 3,649 +99
May00 990902 94.90 95.25 94.90 95.25 +0.30 61 1,210 +34
Total Volume and Open Interest 2,623 28,417 +71
Sugar #11(NYBOT)
Oct99 990902 6.65 6.86 6.63 6.78 +0.13 15,786 76,792 -1,033
Mar00 990902 6.94 7.11 6.91 7.06 +0.13 10,390 71,749 +2,111
May00 990902 6.74 6.95 6.74 6.90 +0.16 1,777 14,926 +611
Jul00 990902 6.56 6.75 6.56 6.70 +0.17 620 10,349 -74
Oct00 990902 7.03 7.03 7.03 7.03 +0.17 7 3,394 +55
Total Volume and Open Interest 28,620 180,812 +1,710
London Cocoa(LCE)
Sep99 990902 649 650 622 622 -24 414 3,143 -427
Dec99 990902 681 684 652 654 -24 2,317 51,661 +252
Mar00 990902 709 712 681 683 -24 977 27,844 +74
May00 990902 735 739 709 709 -24 613 25,437 +109
Jul00 990902 754 756 728 728 -24 0 13,004 +0
Sep00 990902 773 773 746 746 -25 85 18,924 +20
Dec00 990902 789 789 770 770 -26 78 9,587 +24
Total Volume and Open Interest 4,799 162,968 +352
London Coffee(LCE)
Sep99 990902 1318.00 1338.00 1314.00 1315.00 +9.00 902 1,940 -180
Nov99 990902 1350.00 1369.00 1341.00 1342.00 +11.00 4,572 22,043 +1,542
Jan00 990902 1318.00 1339.00 1308.00 1310.00 +10.00 1,553 9,544 +569
Mar00 990902 1305.00 1320.00 1292.00 1295.00 +10.00 295 3,031 -26
May00 990902 1307.00 1314.00 1297.00 1297.00 +10.00 9 1,148 +0
Jul00 990902 1319.00 1335.00 1301.00 1301.00 +10.00 21 3,590 +19
Total Volume and Open Interest 7,352 41,518 +1,924
London Sugar(LCE)
Oct99 990902 181.00 182.20 179.60 181.10 -1.30 3,484 16,421 -1,031
Dec99 990902 187.50 189.50 186.90 188.80 +0.10 1,629 13,870 +1,006
Mar00 990902 194.10 196.50 194.00 195.50 unch 480 7,278 +278
May00 990902 197.90 199.00 197.90 198.00 -0.80 199 2,859 +31
Aug00 990902 200.10 202.00 199.40 201.30 -1.50 14 2,043 +0
Total Volume and Open Interest 5,806 44,380 +284
Cotton(NYBOT)
Oct99 990902 49.93 50.10 49.35 49.50 -0.19 316 5,704 -66
Dec99 990902 51.01 51.25 50.50 50.70 -0.12 3,611 39,913 +469
Mar00 990902 52.40 52.40 51.75 51.90 -0.07 436 10,910 -91
May00 990902 53.10 53.10 52.65 52.75 -0.05 205 4,361 +28
Jul00 990902 54.10 54.10 53.55 53.65 -0.07 118 3,577 +29
Oct00 990902 55.50 55.50 54.85 54.85 -0.15 1 234 +1
Total Volume and Open Interest 4,691 67,092 +367
Lumber(CME)
Sep99 990902 340.1 346.3 339.5 344.7 +3.6 383 1,605 -66
Nov99 990902 334.4 339.7 334.0 339.7 +5.3 545 1,826 +88
Jan00 990902 332.1 337.8 331.5 337.8 +4.0 11 508 +1
Mar00 990902 335.5 337.0 332.0 336.5 +1.9 1 125 +0
Total Volume and Open Interest 940 4,120 +23
Crude Oil(NYM)
Oct99 990902 21.70 21.86 21.42 21.49 -0.50 66,413 135,294 +2,376
Nov99 990902 21.70 21.88 21.50 21.55 -0.44 31,918 74,433 +2,074
Dec99 990902 21.55 21.72 21.40 21.41 -0.40 19,394 99,293 +796
Jan00 990902 21.33 21.35 21.07 21.07 -0.36 6,996 55,614 -410
Feb00 990902 20.92 20.93 20.70 20.70 -0.34 1,940 25,296 -563
Mar00 990902 20.35 20.53 20.25 20.34 -0.33 2,097 30,961 +116
Apr00 990902 20.10 20.20 20.00 20.00 -0.30 1,626 12,300 +382
May00 990902 19.84 19.84 19.67 19.67 -0.28 1,068 7,909 +188
Jun00 990902 19.45 19.55 19.34 19.34 -0.26 3,844 33,462 +1,830
Jul00 990902 19.24 19.24 19.06 19.06 -0.26 252 8,799 +165
Total Volume and Open Interest 144,834 588,818 +8,533
Heating Oil(NYM)
Oct99 990902 56.80 57.30 56.40 56.47 -1.36 11,795 57,367 +87
Nov99 990902 57.40 57.95 57.05 57.11 -1.37 4,795 21,059 +611
Dec99 990902 58.05 58.55 57.76 57.76 -1.32 3,954 39,246 +286
Jan00 990902 58.25 58.65 57.96 57.96 -1.22 2,177 21,320 +265
Feb00 990902 57.40 57.90 57.20 57.21 -1.07 933 10,007 +445
Mar00 990902 55.50 56.20 55.26 55.26 -0.97 44 6,226 -6
Apr00 990902 53.60 53.90 53.21 53.21 -0.92 11 5,711 +5
May00 990902 51.71 51.71 51.71 51.71 -0.87 24,170 186,058 +916
Jun00 990902 51.01 51.01 51.01 51.01 -0.87 24,170 186,058 +916
Jul00 990902 50.81 50.81 50.81 50.81 -0.87 84 3,831 -7
Total Volume and Open Interest 24,170 186,058 +916
Unleaded Gas(NYM)
Oct99 990902 64.80 65.00 63.30 63.51 -2.07 19,806 47,577 +1,981
Nov99 990902 62.50 62.90 61.70 61.81 -1.49 4,940 16,263 +1,238
Dec99 990902 61.00 61.75 60.50 60.66 -1.32 1,999 18,735 -193
Jan00 990902 60.00 60.60 59.76 59.76 -1.17 478 5,623 +155
Feb00 990902 59.10 59.18 59.10 59.18 -1.10 50 4,274 +0
Mar00 990902 59.50 59.50 59.03 59.03 -1.05 288 11,693 -61
Apr00 990902 61.55 61.55 61.55 61.55 -0.98 424 7,545 -94
May00 990902 61.10 61.10 61.10 61.10 -1.03 172 1,486 -43
Total Volume and Open Interest 28,586 117,225 +2,225
Natural Gas(NYM)
Oct99 990902 2.600 2.620 2.430 2.471 -0.266 49,254 69,065 -5,637
Nov99 990902 2.750 2.780 2.600 2.628 -0.251 11,542 32,451 -796
Dec99 990902 2.890 2.910 2.856 2.856 -0.150 6,996 36,088 -223
Jan00 990902 2.940 2.950 2.888 2.888 -0.150 6,484 33,294 -330
Feb00 990902 2.770 2.790 2.718 2.718 -0.150 3,191 24,322 -1,147
Mar00 990902 2.615 2.660 2.556 2.556 -0.150 2,938 20,753 +173
Apr00 990902 2.490 2.510 2.410 2.426 -0.117 1,032 13,880 -83
May00 990902 2.420 2.445 2.360 2.366 -0.102 1,193 9,283 +210
Total Volume and Open Interest 87,421 341,996 -6,860
Brent Crude Oil(IPE)
Oct99 990902 20.95 21.05 20.74 20.80 -0.31 30,400 77,205 +914
Nov99 990902 20.71 20.82 20.51 20.51 -0.36 16,418 60,938 +3,760
Dec99 990902 20.50 20.56 20.30 20.31 -0.30 10,686 38,881 +1,185
Jan00 990902 20.10 20.16 19.96 19.96 -0.26 2,019 36,027 -224
Feb00 990902 19.76 19.76 19.58 19.58 -0.24 1,149 18,468 +492
Mar00 990902 19.38 19.38 19.20 19.20 -0.22 1,031 13,165 +42
Apr00 990902 19.02 19.02 18.65 18.82 -0.22 796 5,911 +276
May00 990902 18.66 18.66 18.48 18.48 -0.20 544 3,415 +510
Total Volume and Open Interest 69,186 292,090 +8,485
Gas Oil(IPE)
Sep99 990902 176.50 176.75 173.75 174.00 -4.75 8,373 33,605 +882
Oct99 990902 177.75 178.00 175.75 176.25 -4.00 6,856 33,916 -926
Nov99 990902 178.00 178.25 176.25 176.75 -3.75 2,624 16,092 +924
Dec99 990902 177.00 177.25 175.50 176.25 -3.25 3,452 37,428 +1,288
Jan00 990902 176.25 176.25 175.25 175.25 -3.00 271 13,187 +15
Feb00 990902 171.25 171.25 171.25 171.25 -3.00 447 2,971 +138
Mar00 990902 168.00 168.00 167.25 167.25 -3.00 50 10,293 +0
Apr00 990902 164.50 164.50 163.25 163.25 -3.00 125 1,596 +17
Total Volume and Open Interest 23,508 167,842 +2,415
US Dollar Index(NYBOT)
Sep99 990902 99.91 99.91 98.86 99.25 -0.43 1,455 3,581 +522
Dec99 990902 99.00 99.00 98.43 98.85 -0.45 39 2,319 +20
Mar00 990902 98.45 98.45 98.45 98.45 -0.47 0 3 +0
Total Volume and Open Interest 1,494 5,903 +542
Australian Dollar(IMM)
Sep99 990902 64.43 64.65 64.28 64.51 +0.63 1,022 33,173 -7
Dec99 990902 64.56 64.70 64.40 64.61 +0.63 756 1,780 +60
Mar00 990902 64.71 64.71 64.71 64.71 +0.63 0 1 +0
Total Volume and Open Interest 1,778 34,959 +53
British Pound(IMM)
Sep99 990902 160.84 161.38 160.54 160.64 unch 6,838 52,365 -613
Dec99 990902 160.94 161.54 160.70 160.80 unch 494 1,976 +79
Mar00 990902 160.90 161.60 160.90 160.90 -0.02 0 4 +0
Total Volume and Open Interest 7,332 54,345 -534
Canadian Dollar(IMM)
Sep99 990902 67.16 67.16 66.81 66.87 -0.29 9,294 60,781 -704
Dec99 990902 67.26 67.27 66.92 66.97 -0.30 2,642 6,291 +837
Mar00 990902 67.15 67.20 67.08 67.08 -0.30 36 1,316 +24
Jun00 990902 67.19 67.19 67.19 67.19 -0.30 5 445 +0
Total Volume and Open Interest 11,977 68,890 +157
Japanese Yen(IMM)
Sep99 990902 91.78 92.05 91.52 91.74 -0.14 15,722 129,551 -435
Dec99 990902 93.10 93.31 92.78 93.00 -0.14 2,086 17,746 +1,104
Mar00 990902 94.45 94.48 94.40 94.43 -0.14 13 213 -3
Total Volume and Open Interest 17,828 147,541 +671
Swiss Franc(IMM)
Sep99 990902 66.81 67.28 66.79 66.99 +0.74 10,238 69,690 -1,021
Dec99 990902 67.58 68.10 67.55 67.75 +0.76 6,138 6,819 +2,135
Mar00 990902 68.44 68.50 68.44 68.44 +0.77 2 27 +1
Total Volume and Open Interest 16,378 76,536 +1,115
EuroFX(IMM)
Sep99 990902 106.72 107.38 106.72 106.92 +0.88 10,181 56,695 -661
Dec99 990902 107.48 108.10 107.48 107.68 +0.89 1,267 2,228 +389
Mar00 990902 108.42 108.75 108.42 108.42 +0.90 2 65 +0
Total Volume and Open Interest 11,450 58,988 -272
Mexican Peso(IMM)
Sep99 990902 10635.0 10650.0 10615.0 10645.0 -5.0 1,515 19,149 -125
Dec99 990902 10160.0 10165.0 10135.0 10165.0 -5.0 280 9,978 +119
Total Volume and Open Interest 1,795 35,018 -6
30-Year T-Bonds(CBOT)
Sep99 990902 94~25 94~26 94~01 94~05 -0~18 31,076 190,364 -17,665
Dec99 990902 94~14 94~17 93~22 93~26 -0~19 220,904 451,735 +8,953
Mar00 990902 93~17 93~17 93~06 93~07 -0~24 1,824 31,251 +459
Total Volume and Open Interest 253,830 673,422 -8,243
Municipal Bonds(CBOT)
Sep99 990902 97~07 97~07 96~14 96~14 -0~28 1,589 11,402 -641
Dec99 990902 96~08 96~09 95~14 95~16 -0~30 2,762 11,801 +652
Total Volume and Open Interest 4,351 23,204 +11
10-Year T-Notes(CBOT)
Sep99 990902 98~030 98~050 97~250 97~290 -0~060 32,514 139,051 -19,559
Dec99 990902 97~170 97~195 97~065 97~105 -0~060 92,345 463,177 +26,593
Total Volume and Open Interest 125,359 607,208 +7,434
5-Year T-Notes(CBOT)
Sep99 990902 99~230 99~280 99~225 99~255 -0~030 21,409 62,754 -11,664
Dec99 990902 99~125 99~150 99~090 99~120 -0~035 50,965 244,397 +14,575
Mar00 990902 99~270 99~270 99~270 99~270 -0~030 0 1 +0
Total Volume and Open Interest 72,374 307,152 +2,911
2 Year T-Notes(CBOT)
Sep99 990902 100~009 100~016 100~005 100~016 +0~002 1,302 10,188 -296
Dec99 990902 99~120 99~123 99~113 99~123 unch 2,039 28,996 +985
Total Volume and Open Interest 3,341 39,184 +689
3-Mth T-Bills(IMM)
Dec99 990902 94.90 94.90 94.90 94.90 +0.01 55 92 +7
Total Volume and Open Interest 100 876 +8
Eurodollars(IMM)
Sep99 990902 94.448 94.455 94.435 94.448 +0.005 47,246 489,398 -8,237
Dec99 990902 93.970 93.990 93.970 93.980 -0.010 52,331 475,207 +7,190
Mar00 990902 93.990 94.025 93.980 94.005 -0.015 93,245 435,339 +1,805
Jun00 990902 93.745 93.770 93.725 93.750 -0.020 59,365 280,188 +5,995
Sep00 990902 93.560 93.570 93.535 93.560 -0.020 23,110 218,120 -61
Dec00 990902 93.320 93.345 93.300 93.335 -0.020 12,988 183,173 -300
Mar01 990902 93.315 93.340 93.295 93.330 -0.020 12,031 133,590 -1,173
Jun01 990902 93.215 93.235 93.195 93.230 -0.020 12,803 108,539 -923
Sep01 990902 93.145 93.180 93.135 93.170 -0.020 6,987 83,410 +1,063
Dec01 990902 93.050 93.080 93.040 93.070 -0.020 6,343 81,057 +1,021
Mar02 990902 93.050 93.085 93.045 93.075 -0.030 5,764 71,189 +1,078
Jun02 990902 93.010 93.035 93.000 93.020 -0.040 5,555 54,288 -46
Total Volume and Open Interest 365,061 3,064,389 +8,730
3-Mth Euro-Yen(IMM)
Sep99 990902 99.92 99.92 99.90 99.91 -0.01 390 20,597 -199
Dec99 990902 99.71 99.72 99.71 99.72 +0.01 1,544 11,772 -124
Mar00 990902 99.74 99.75 99.74 99.74 -0.01 1,383 19,631 +1,092
Jun00 990902 99.61 99.61 99.61 99.61 -0.01 1,042 21,672 -76
Sep00 990902 99.44 99.44 99.44 99.44 -0.01 650 6,219 -176
Dec00 990902 99.22 99.23 99.22 99.23 unch 49 1,335 +0
Mar01 990902 99.06 99.06 99.06 99.06 unch 722 1,732 -243
Jun01 990902 98.89 98.89 98.89 98.89 unch 0 1,594 +0
Sep01 990902 98.66 98.66 98.66 98.66 unch 0 212 +0
Dec01 990902 98.44 98.44 98.44 98.44 unch 0 105 +0
Total Volume and Open Interest 5,780 85,097 +274
3-Mth Euro-Yen(SIMEX)
Sep99 990902 99.91 99.92 99.90 99.91 -0.01 1,932 0 -85,457
Dec99 990902 99.71 99.74 99.71 99.71 unch 4,816 0 -106,458
Mar00 990902 99.75 99.78 99.74 99.74 -0.01 10,279 0 -131,492
Jun00 990902 99.62 99.65 99.60 99.61 -0.01 6,479 0 -82,329
Sep00 990902 99.45 99.48 99.42 99.44 -0.01 4,584 0 -33,670
Dec00 990902 99.24 99.27 99.21 99.22 -0.01 1,155 0 -18,619
Mar01 990902 99.09 99.10 99.04 99.06 unch 659 0 -15,723
Jun01 990902 98.93 98.93 98.88 98.89 -0.01 452 0 -8,947
Total Volume and Open Interest 30,356    
German Euro-Bund(EUREX)
Sep99 990902 107.90 107.93 107.07 107.14 -0.86 477,281 499,405 +3,162
Dec99 990902 106.76 106.76 105.93 105.99 -0.82 48,117 180,034 +28,567
Mar00 990902 105.88 105.88 105.59 105.59 -0.81 0 2,043 +30
Total Volume and Open Interest 525,398 681,482 +31,759
German Euro-Bobl(EUREX)
Sep99 990902 105.92 105.94 105.51 105.56 -0.42 218,953 300,924 +15,672
Dec99 990902 105.07 105.08 104.68 104.71 -0.43 34,276 85,721 +9,837
Mar00 990902 104.41 104.41 104.41 104.41 -0.43 0 186 +0
Total Volume and Open Interest 253,229 386,831 +25,509
Long Gilt(LIFFE)
Sep99 990902 109~29 109~32 108~28 108~29 -1~04 21,754 18,378 -10,937
Dec99 990902 109~03 109~03 107~27 108~03 -1~04 22,434 52,777 +9,113
Total Volume and Open Interest 44,188 71,155 -1,824
3-Mth Short Sterling(LIFFE)
Sep99 990902 94.73 94.75 94.71 94.73 unch 11,423 154,241 -1,731
Dec99 990902 94.18 94.25 94.18 94.22 +0.04 9,072 165,722 -796
Mar00 990902 93.96 93.98 93.92 93.95 -0.01 34,068 207,289 +681
Total Volume and Open Interest 93,346 993,962 -165,098
3-Mth Euribor(LIFFE)
Sep99 990902 97.260 97.270 97.255 97.270 +0.010 23,160 221,962 -1,809
Dec99 990902 96.700 96.735 96.680 96.725 +0.030 21,389 229,288 +3,679
Mar00 990902 96.660 96.660 96.620 96.640 -0.015 30,770 237,361 +3,717
Total Volume and Open Interest 122,162 1,407,597 +236,812
3-Mth Aus T-Bills(SFE)
Sep99 990902 95.02 95.02 94.99 95.01 unch 7,005 171,905 +9
Dec99 990902 94.66 94.68 94.62 94.66 unch 16,733 120,453 +10,367
Mar00 990902 94.34 94.39 94.31 94.35 -0.01 27,072 142,086 +14,548
Jun00 990902 94.04 94.08 94.03 94.04 unch 5,635 32,032 +3,057
Sep00 990902 93.77 93.81 93.74 93.76 unch 695 15,275 -151
Dec00 990902 93.53 93.58 93.50 93.51 -0.01 440 11,015 -181
Mar01 990902 93.36 93.42 93.32 93.33 -0.02 888 9,968 +252
Jun01 990902 93.23 93.28 93.20 93.20 -0.02 285 7,408 -124
Sep01 990902 93.16 93.19 93.09 93.10 -0.03 270 4,476 -98
Dec01 990902 93.07 93.07 92.99 92.99 -0.03 10 2,356 -10
Total Volume and Open Interest 59,053 521,431 +27,699
10-Year Aus T-Bonds(SFE)
Sep99 990902 93.60 93.64 93.57 93.58 -0.03 15,339 305,385 +8,308
Dec99 990902 93.51 93.56 93.50 93.50 -0.03 1,360 5,452 +1,767
Total Volume and Open Interest 16,699 310,837 +10,075
3-Year Aus T-Bonds(SFE)
Sep99 990902 94.26 94.30 94.23 94.26 +0.01 52,702 649,929 +35,680
Dec99 990902 93.98 94.02 93.94 93.96 -0.01 4,175 13,307 +2,643
Total Volume and Open Interest 56,877 663,236 +38,323
Gold(CMX)
Oct99 990902 254.9 256.5 254.9 256.1 +1.1 602 8,519 -192
Dec99 990902 255.7 257.0 255.4 256.7 +1.1 17,994 123,547 +2,805
Feb00 990902 256.8 257.5 256.3 257.4 +1.1 428 26,250 +31
Apr00 990902 257.6 258.8 257.6 258.7 +1.1 13 4,929 +8
Jun00 990902 260.0 260.1 259.5 260.1 +1.1 21 12,374 -18
Aug00 990902 260.4 261.5 260.4 261.5 +1.0 0 2,283 +0
Total Volume and Open Interest 19,373 201,313 +2,621
Silver(CMX)
Sep99 990902 511.0 521.0 511.0 519.4 +7.3 251 903 -1,540
Dec99 990902 519.0 527.5 518.0 525.5 +7.0 9,184 45,168 -3
Mar00 990902 525.0 529.0 522.0 527.7 +6.8 470 15,789 +59
May00 990902 527.5 528.6 527.5 528.6 +6.9 2 2,137 +2
Jul00 990902 527.0 529.4 527.0 529.4 +7.0 0 2,120 +0
Total Volume and Open Interest 9,932 72,384 -1,460
Platinum(NYM)
Oct99 990902 349.0 353.5 349.0 353.4 +5.4 879 10,489 +57
Jan00 990902 349.9 353.7 349.8 353.7 +5.5 202 1,877 +146
Apr00 990902 352.0 353.4 352.0 353.4 +5.5 6 405 -4
Jul00 990902 354.4 354.4 354.4 354.4 +5.5 0 2 +2
Total Volume and Open Interest 1,087 12,774 +199
Palladium(NYME)
Sep99 990902 349.00 355.00 349.00 353.45 +9.45 122 205 -124
Dec99 990902 343.50 353.75 343.50 353.45 +9.45 215 1,946 +105
Mar00 990902 352.45 352.45 352.45 352.45 +9.45 0 16 +16
Total Volume and Open Interest 337 2,167 -19
Copper(CMX)
Sep99 990902 78.70 80.00 78.30 79.60 +0.40 1,839 6,091 -1,290
Dec99 990902 80.20 81.55 79.80 81.05 +0.35 15,891 43,772 +4,725
Mar00 990902 80.50 81.70 80.20 81.35 +0.40 283 6,145 +86
May00 990902 81.80 82.00 81.60 81.60 +0.35 142 2,326 +32
Jul00 990902 81.80 81.80 81.80 81.80 +0.30 81 2,380 +40
Total Volume and Open Interest 18,861 73,310 +3,828
DJIA Index(CBOT)
Sep99 990902 10880 10885 10740 10845 -130 16,163 19,739 -1,106
Dec99 990902 10985 10990 10845 10952 -131 2,331 5,683 +1,312
Mar00 990902 11095 11100 10985 11074 -134 50 794 +50
Jun00 990902 11201 11201 11201 11201 -135 0 1 +0
Total Volume and Open Interest 18,544 26,332 +256
S & P 500(CME)
Sep99 990902 1318.00 1324.40 1305.00 1320.20 -13.80 109,259 311,106 -14,032
Dec99 990902 1332.00 1340.00 1320.50 1335.30 -14.00 18,412 75,319 +11,232
Mar00 990902 1343.60 1356.70 1338.20 1352.00 -14.20 3,378 8,277 +1,532
Jun00 990902 1368.50 1368.50 1354.80 1368.50 -14.30 22 1,469 -24
Total Volume and Open Interest 131,071 397,824 -1,293
S & P 500 E-Mini(Globex)
Sep99 990902 1333.75 1334.75 1304.75 1320.25 -13.75 202 22,951 +478
Dec99 990902 1335.00 1339.50 1320.50 1339.50 -10.00 143 350 +39
Total Volume and Open Interest 53,345 23,301 +517
NASDAQ 100(CME)
Sep99 990902 2378.00 2415.00 2362.00 2400.00 -14.00 8,027 22,167 -341
Dec99 990902 2400.00 2441.00 2391.80 2429.80 -14.00 424 995 +6
Mar00 990902 2459.80 2459.80 2459.80 2459.80 -14.00 0 14 +0
Total Volume and Open Interest 8,451 23,176 -335
NASDAQ 100 E-Mini(GLOBEX)
Sep99 990902 2413.5 2416.5 2362.0 2403.0 -6.5 4,280 4,942 +110
Dec99 990902 2433.0 2433.0 2429.0 2430.0 -14.0 2 10 +2
Total Volume and Open Interest 4,282 4,952 +112
NYSE Composite(NYBOT)
Sep99 990902 610.00 612.75 605.25 610.75 -7.35 1,532 1,772 +195
Dec99 990902 616.00 617.55 613.00 617.55 -7.35 26 1,802 +2
Mar00 990902 624.35 624.35 624.35 624.35 -7.35 0 254 +0
Total Volume and Open Interest 1,558 406 +0
S & P Midcap 400(CME)
Sep99 990902 393.50 396.25 390.50 395.30 -3.95 1,480 12,568 -279
Dec99 990902 399.85 399.85 398.00 399.85 -3.95 61 349 +58
Mar00 990902 404.80 404.80 404.75 404.80 -3.95      
Total Volume and Open Interest 1,541 12,917 -221
Russell 2000(CME)
Sep99 990902 428.70 428.70 423.00 426.30 -6.20 969 12,871 +180
Dec99 990902 432.00 432.00 430.80 430.80 -6.20 3 7 +0
Mar00 990902 434.45 434.45 434.30 434.45 -6.20      
Total Volume and Open Interest 972 12,878 +180
Value Line(KCBT)
Sep99 990902 987.00 991.00 979.00 988.00 -11.40 96 457 -40
Total Volume and Open Interest 96 460 -40
Nikkei 225(CME)
Sep99 990902 17580 17600 17470 17540 -230 1,941 21,421 -723
Dec99 990902 17625 17625 17480 17550 -230 1,101 1,669 +883
Total Volume and Open Interest 3,074 23,341 +201
Nikkei 225(SIMEX)
Sep99 990902 17780 17820 17620 17665 -90 19,837 0 +0
Dec99 990902 17760 17770 17580 17645 -85 5,083 0 +0
Mar00 990902 17635 17635 17635 17635 -85      
Total Volume and Open Interest 24,920    
CAC 40(MATIF)
Sep99 990902 4651.0 4651.0 4529.0 4560.0 -88.0 35,609 200,889 +2,198
Oct99 990902 4625.0 4625.0 4548.0 4556.0 -93.0 26 423 +7
Nov99 990902 4633.0 4633.0 4566.5 4576.0 -83.0      
Total Volume and Open Interest 35,635 234,111  
DAX Index(EUREX)
Sep99 990902 5320.0 5329.0 5187.0 5199.5 -120.5 32,761 179,730 -810
Dec99 990902 5358.0 5360.0 5224.0 5234.0 -120.5 79 7,485 -71
Mar00 990902 5277.0 5277.0 5277.0 5277.0 -121.5 0 4,325 +198
Total Volume and Open Interest 32,840 191,540 -683
FT-SE 100(LIFFE)
Sep99 990902 6320.00 6320.00 6176.00 6193.50 -97.50 31,691 166,138 -4,974
Dec99 990902 6329.00 6329.00 6246.00 6253.00 -97.00 2,277 14,209 +2,172
Mar00 990902 6348.50 6351.00 6299.50 6303.00 -100.00 0 1,976 +0
Total Volume and Open Interest 33,967 182,323 -2,802
SPI 200(SFE)
Sep99 990902 3010.0 3011.0 2969.0 2986.0 -5.0 9,488 194,475 +2,166
Dec99 990902 2993.0 3001.0 2985.0 3001.0 -4.0 851 7,108 +692
Mar00 990902 3015.0 3015.0 3015.0 3015.0 -5.0 60 3,357 +37
Total Volume and Open Interest 10,561 212,686 +2,942
GSCI(CME)
Sep99 990902 179.45 179.85 177.70 177.70 -3.30 491 35,711 -146
Oct99 990902 180.30 180.30 178.60 178.60 -2.90 171 109 +66
Nov99 990902 180.50 180.50 180.10 180.10 -1.90 3 4 +2
Total Volume and Open Interest 665 35,827 -78
Bridge CRB Index(NYBOT)
Nov99 990902 200.25 200.50 199.90 200.30 -0.30 241 1,487 +10
Jan00 990902 200.65 201.30 200.65 201.30 -0.10 13 1,146 +11
Feb00 990902 199.45 200.30 199.45 200.30 +0.10 0 568 +0
Total Volume and Open Interest 256 3,204 +23
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

MRCI's Special Spread Charts has two new additions!
Seasonal AVERAGE charts for both Live Cattle & Lean Hogs. Being able to see at what average spread different
delivery months trade --- and when --- can help producers better hedge their livestock and traders to find spread value.
Updated daily for MRCI Online subscribers!