Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon September 06, 1999
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep99 990903 492.00 494.50 490.00 493.50 +4.25 1,954 3,802 -373
Nov99 990903 498.00 500.00 495.00 498.25 +2.75 41,180 83,356 +2,940
Jan00 990903 507.00 509.00 504.50 507.25 +3.50 3,247 15,598 +717
Mar00 990903 514.50 516.00 511.50 512.75 +2.00 1,291 9,138 +347
May00 990903 517.50 520.00 516.00 517.75 +2.00 1,121 8,536 +732
Jul00 990903 525.00 525.50 521.50 523.00 +3.00 526 9,284 +54
Aug00 990903 520.75 520.75 520.75 520.75 +2.50 3 409 +2
Total Volume and Open Interest 49,648 133,579 +4,409
Soybean Meal(CBOT)
Sep99 990903 146.50 148.50 145.90 148.30 +3.20 7,753 7,702 -1,432
Oct99 990903 147.50 149.30 147.10 149.10 +2.80 7,297 26,569 -198
Dec99 990903 151.30 152.90 150.80 152.60 +2.20 15,198 52,035 +282
Jan00 990903 152.50 153.60 152.20 153.50 +2.20 719 8,599 -186
Mar00 990903 155.50 155.50 154.20 155.30 +1.90 244 5,488 -21
May00 990903 156.00 156.60 155.60 156.20 +1.80 905 10,228 +515
Jul00 990903 157.80 158.50 157.00 158.30 +1.70 1,175 8,616 +243
Aug00 990903 158.70 158.70 158.00 158.70 +1.70 3 340 +3
Total Volume and Open Interest 33,404 121,438 -820
Soybean Oil(CBOT)
Sep99 990903 17.40 17.40 17.04 17.05 -0.17 4,620 4,806 -376
Oct99 990903 17.50 17.53 17.15 17.17 -0.18 5,999 25,970 +799
Dec99 990903 17.83 17.90 17.45 17.47 -0.19 10,582 62,489 +457
Jan00 990903 18.20 18.20 17.80 17.80 -0.21 276 14,257 +53
Mar00 990903 18.50 18.50 18.15 18.15 -0.15 338 8,491 +278
May00 990903 18.45 18.50 18.35 18.35 -0.20 97 10,911 +10
Jul00 990903 18.80 18.82 18.58 18.60 -0.18 834 8,702 +711
Aug00 990903 18.83 18.83 18.70 18.70 -0.15 14 2,443 -4
Total Volume and Open Interest 23,294 146,710 +2,297
Canola(WCE)
Sep99 990903 281.0 281.0 281.0 281.0 -1.0 0 359 -3
Nov99 990903 288.5 289.3 282.7 284.4 -1.3 6,076 32,459 +3,070
Jan00 990903 293.5 294.0 287.5 289.7 -1.1 462 9,748 +333
Mar00 990903 298.0 298.5 292.8 294.7 -0.2 66 2,281 +23
May00 990903 298.3 298.3 298.3 298.3 -2.7 10 163 +10
Total Volume and Open Interest 6,734 45,340 +3,483
Corn(CBOT)
Sep99 990903 210.75 210.75 208.50 209.00 +0.25 8,971 11,374 -1,438
Dec99 990903 223.00 223.50 222.00 222.50 +0.50 31,568 174,232 -1,729
Mar00 990903 233.50 234.25 233.00 233.25 +0.25 4,585 65,267 +880
May00 990903 239.00 239.50 238.25 239.00 +0.50 1,894 13,032 +240
Jul00 990903 242.25 243.00 241.75 242.50 +0.75 1,790 13,190 +35
Sep00 990903 244.75 246.50 244.50 245.00 +1.25 3 1,865 +0
Total Volume and Open Interest 49,272 288,553 -1,795
Wheat(CBOT)
Sep99 990903 270.50 273.50 270.50 272.75 +2.00 5,908 4,173 -874
Dec99 990903 286.25 290.00 286.00 289.00 +2.75 21,297 90,207 +706
Mar00 990903 301.50 304.00 301.50 303.75 +2.75 1,275 24,879 -4
May00 990903 311.50 313.50 311.25 313.25 +2.00 196 1,820 +126
Jul00 990903 318.00 322.00 318.00 321.50 +2.50 134 7,815 +34
Total Volume and Open Interest 28,820 129,086 -11
Wheat(KCBT)
Sep99 990903 291.00 291.00 288.50 291.00 +0.50 614 895 -441
Dec99 990903 307.00 308.00 304.50 307.75 +1.75 5,718 53,308 +550
Mar00 990903 320.50 322.00 318.50 321.50 +1.50 349 12,941 +84
May00 990903 327.00 330.50 326.75 330.25 +1.75 82 1,826 +26
Jul00 990903 334.00 335.50 333.00 335.50 +1.50 406 3,029 +363
Total Volume and Open Interest 7,169 72,002 +582
Wheat(MGE)
Sep99 990903 339.00 340.50 338.50 340.50 +4.50 310 325 -248
Dec99 990903 348.50 351.75 348.50 350.50 +3.75 2,853 13,610 +108
Mar00 990903 360.00 362.75 359.25 362.75 +5.50 445 5,446 +38
May00 990903 368.00 368.50 367.50 368.50 +4.00 37 815 -4
Jul00 990903 374.00 374.00 373.00 373.00 +3.00 11 129 +4
Total Volume and Open Interest 3,658 20,387 -100
Oats(CBOT)
Sep99 990903 108.50 108.50 107.50 107.50 -0.25 175 165 -136
Dec99 990903 117.00 117.00 116.00 116.25 unch 671 8,119 -37
Mar00 990903 124.00 124.25 123.75 123.75 unch 30 1,599 +1
May00 990903 128.50 129.00 128.50 128.50 unch 13 91 +0
Total Volume and Open Interest 889 9,974 -172
Rough Rice(CBOT)
Sep99 990903 5.78 5.78 5.76 5.76 -0.03 134 244 -61
Nov99 990903 6.02 6.02 5.98 5.98 -0.05 259 2,364 -80
Jan00 990903 6.23 6.23 6.19 6.21 -0.03 81 1,505 +23
Mar00 990903 6.42 6.43 6.42 6.42 -0.05 19 803 +8
Total Volume and Open Interest 508 5,172 -95
Live Cattle(CME)
Oct99 990903 66.650 67.250 66.450 67.100 +0.425 4,990 54,450 +1,201
Dec99 990903 67.575 68.025 67.325 67.950 +0.375 2,947 31,965 +553
Feb00 990903 67.925 68.350 67.750 68.325 +0.350 1,101 13,890 +273
Apr00 990903 69.550 69.575 69.250 69.525 -0.050 403 6,789 +263
Jun00 990903 67.450 67.500 67.200 67.450 -0.025 308 3,825 -3
Aug00 990903 67.250 67.450 67.250 67.450 +0.050 7 123 +7
Total Volume and Open Interest 9,756 111,072 +2,266
Feeder Cattle(CME)
Sep99 990903 78.350 78.575 78.200 78.550 +0.125 171 2,218 -14
Oct99 990903 78.900 79.250 78.650 79.150 +0.025 1,032 9,547 +33
Nov99 990903 79.650 80.000 79.500 79.950 +0.100 335 3,429 +85
Jan00 990903 80.100 80.375 80.100 80.325 -0.050 215 1,794 +98
Mar00 990903 79.600 79.925 79.600 79.925 -0.025 80 555 +65
Apr00 990903 79.800 79.950 79.800 79.925 -0.075 7 212 +5
May00 990903 79.600 79.775 79.600 79.775 -0.075 8 240 +7
Total Volume and Open Interest 1,884 18,045 +308
Lean Hogs(CME)
Oct99 990903 46.750 46.750 45.800 45.850 -1.200 3,097 21,530 +210
Dec99 990903 43.850 43.850 43.100 43.600 -0.575 2,241 18,207 +440
Feb00 990903 46.500 46.500 45.850 46.200 -0.475 473 7,537 +123
Apr00 990903 47.325 47.500 47.050 47.100 -0.475 54 2,721 +20
Jun00 990903 55.500 55.500 55.150 55.350 -0.425 59 1,340 +19
Jul00 990903 54.700 54.700 54.525 54.550 -0.250 317 829 +254
Aug00 990903 53.950 54.000 53.800 54.000 unch 59 249 +40
Oct00 990903 50.350 50.800 50.300 50.650 +0.050 11 46 +11
Total Volume and Open Interest 6,311 52,459 +1,117
Pork Bellies(CME)
Feb00 990903 57.000 57.000 54.325 54.575 -2.750 712 2,092 -55
Mar00 990903 56.900 56.900 54.700 54.700 -3.000 24 142 -2
May00 990903 55.900 56.300 55.900 56.300 -2.600 4 35 -2
Total Volume and Open Interest 740 2,269 -59
Cocoa(NYBOT)
Sep99 990903 912 919 888 888 -31 341 453 -289
Dec99 990903 957 958 915 919 -38 5,395 32,376 -109
Mar00 990903 986 992 955 956 -37 879 13,739 +444
May00 990903 1011 1017 982 982 -37 190 5,900 +84
Jul00 990903 1039 1042 1010 1010 -37 10 5,726 +8
Sep00 990903 1073 1073 1038 1038 -37 6 5,337 -2
Dec00 990903 1110 1110 1074 1074 -37 204 3,935 +140
Total Volume and Open Interest 7,035 70,326 +286
Coffee "C"(NYBOT)
Sep99 990903 91.00 91.25 88.90 88.90 -1.55 146 369 -34
Dec99 990903 93.90 94.00 92.10 92.30 -1.80 9,673 28,776 -802
Mar00 990903 96.25 96.25 94.90 94.90 -1.70 1,081 9,183 -142
May00 990903 96.50 97.40 96.50 96.55 -1.60 314 1,904 +126
Jul00 990903 98.50 98.50 98.20 98.20 -1.60 150 1,413 +84
Sep00 990903 100.50 100.50 99.85 99.85 -1.60 73 977 +23
Total Volume and Open Interest 11,492 43,366 -742
Orange Juice(NYBOT)
Sep99 990903 94.75 95.00 94.25 94.80 +0.05 260 2,377 -127
Nov99 990903 93.40 93.40 92.25 92.75 -0.30 692 15,874 +264
Jan00 990903 94.20 94.20 92.85 93.20 -0.60 209 4,719 +67
Mar00 990903 94.50 94.50 93.50 93.85 -0.75 76 3,650 +1
May00 990903 95.00 95.00 94.45 94.45 -0.80 65 1,275 +65
Total Volume and Open Interest 1,302 28,683 +266
Sugar #11(NYBOT)
Oct99 990903 6.75 6.93 6.70 6.90 +0.12 17,957 81,053 +4,261
Mar00 990903 7.01 7.15 6.99 7.14 +0.08 10,199 73,696 +1,947
May00 990903 6.87 6.98 6.85 6.98 +0.08 2,265 15,636 +710
Jul00 990903 6.65 6.81 6.65 6.75 +0.05 419 10,258 -91
Oct00 990903 7.08 7.08 7.08 7.08 +0.05 111 3,423 +29
Total Volume and Open Interest 30,981 187,698 +6,886
London Cocoa(LCE)
Sep99 990906 611 613 611 613 -11 198 2,302 -166
Dec99 990906 645 646 642 644 -12 1,615 52,185 -126
Mar00 990906 675 675 670 673 -12 412 28,026 +107
May00 990906 699 699 699 699 -12 100 25,292 -13
Jul00 990906 717 718 717 718 -12 67 12,848 -67
Sep00 990906 736 737 736 737 -12 21 18,945 -9
Dec00 990906 760 761 760 761 -12 305 9,644 +27
Total Volume and Open Interest 3,032 162,993 +26
London Coffee(LCE)
Sep99 990906 1317.00 1318.00 1304.00 1305.00 -23.00 341 1,742 -16
Nov99 990906 1348.00 1350.00 1330.00 1332.00 -23.00 2,046 21,854 -26
Jan00 990906 1308.00 1396.00 1291.00 1294.00 -23.00 495 9,774 +88
Mar00 990906 1287.00 1287.00 1279.00 1279.00 -23.00 252 3,029 +90
May00 990906 1284.00 1284.00 1284.00 1284.00 -23.00 6 1,168 +6
Jul00 990906 1305.00 1305.00 1289.00 1289.00 -23.00 94 3,887 +4
Total Volume and Open Interest 3,234 41,676 +146
London Sugar(LCE)
Oct99 990906 182.00 183.00 182.00 182.20 +0.30 4,999 13,205 -1,916
Dec99 990906 189.50 190.50 189.50 189.90 +0.10 1,634 15,055 +438
Mar00 990906 196.10 197.00 196.10 196.40 +0.10 1,176 7,540 -212
May00 990906 199.00 199.00 198.90 198.90 +0.20 0 2,837 +0
Aug00 990906 201.00 202.20 201.00 202.20 -0.30 0 2,332 +0
Total Volume and Open Interest 7,809 42,881 -1,690
Cotton(NYBOT)
Oct99 990903 49.50 50.30 49.25 50.23 +0.73 223 5,696 -8
Dec99 990903 50.90 51.70 50.57 51.64 +0.94 3,773 40,324 +411
Mar00 990903 52.00 52.90 51.80 52.65 +0.75 532 11,038 +128
May00 990903 52.80 53.50 52.78 53.48 +0.73 543 4,523 +162
Jul00 990903 53.70 54.45 53.65 54.35 +0.70 101 3,545 -32
Oct00 990903 55.45 55.45 55.45 55.45 +0.60 1 235 +1
Total Volume and Open Interest 5,183 67,763 +671
Lumber(CME)
Sep99 990903 348.0 350.7 345.5 350.3 +5.6 365 1,368 -237
Nov99 990903 344.0 348.2 341.6 348.1 +8.4 445 1,959 +133
Jan00 990903 340.5 344.5 337.7 342.4 +4.6 51 508 +0
Mar00 990903 341.9 342.4 341.0 341.0 +4.5 15 122 -3
Total Volume and Open Interest 877 4,013 -107
Crude Oil(NYM)
Oct99 990903 21.70 22.04 21.61 22.00 +0.51 58,636 132,422 -2,872
Nov99 990903 21.72 22.02 21.65 21.98 +0.43 27,452 75,389 +956
Dec99 990903 21.58 21.89 21.53 21.81 +0.40 16,644 100,435 +1,142
Jan00 990903 21.20 21.45 21.20 21.43 +0.36 5,890 54,785 -829
Feb00 990903 20.82 21.05 20.82 21.05 +0.35 914 25,579 +283
Mar00 990903 20.49 20.69 20.44 20.69 +0.35 1,165 31,287 +326
Apr00 990903 20.15 20.34 20.15 20.34 +0.34 1,656 11,815 -485
May00 990903 20.01 20.01 20.01 20.01 +0.34 248 7,839 -70
Jun00 990903 19.45 19.68 19.45 19.68 +0.34 3,033 34,932 +1,470
Jul00 990903 19.20 19.39 19.15 19.39 +0.33 973 9,197 +398
Total Volume and Open Interest 119,602 589,299 +481
Heating Oil(NYM)
Oct99 990903 56.95 57.60 56.70 57.47 +1.00 12,512 57,552 +185
Nov99 990903 57.45 58.15 57.35 58.07 +0.96 4,436 22,138 +1,079
Dec99 990903 58.05 58.85 58.00 58.72 +0.96 2,936 39,701 +455
Jan00 990903 58.25 59.00 58.20 58.92 +0.96 609 21,374 +54
Feb00 990903 57.55 58.17 57.50 58.17 +0.96 444 10,132 +125
Mar00 990903 56.00 56.22 55.70 56.22 +0.96 161 6,175 -51
Apr00 990903 54.17 54.17 54.17 54.17 +0.96 279 5,727 +16
May00 990903 52.67 52.67 52.67 52.67 +0.96 21,503 187,297 +1,239
Jun00 990903 51.97 51.97 51.97 51.97 +0.96 21,503 187,297 +1,239
Jul00 990903 51.77 51.77 51.77 51.77 +0.96 5 3,826 -5
Total Volume and Open Interest 21,503 187,297 +1,239
Unleaded Gas(NYM)
Oct99 990903 63.90 64.90 63.60 64.76 +1.25 21,555 45,771 -1,806
Nov99 990903 62.10 63.15 62.00 63.01 +1.20 5,317 16,089 -174
Dec99 990903 61.00 61.90 60.90 61.87 +1.21 2,446 18,553 -182
Jan00 990903 60.15 61.07 60.10 61.07 +1.31 1,767 6,497 +874
Feb00 990903 59.80 60.52 59.70 60.52 +1.34 27 4,299 +25
Mar00 990903 59.25 60.42 59.25 60.42 +1.39 561 11,720 +27
Apr00 990903 62.97 62.97 62.97 62.97 +1.42 753 7,981 +436
May00 990903 62.52 62.52 62.52 62.52 +1.42 206 1,480 -6
Total Volume and Open Interest 32,743 114,783 -2,442
Natural Gas(NYM)
Oct99 990903 2.480 2.590 2.470 2.561 +0.090 79,552 64,503 -4,562
Nov99 990903 2.620 2.740 2.620 2.721 +0.093 23,999 31,925 -526
Dec99 990903 2.770 2.880 2.770 2.862 +0.006 10,502 35,050 -1,038
Jan00 990903 2.825 2.910 2.820 2.900 +0.012 8,940 31,339 -1,955
Feb00 990903 2.700 2.760 2.680 2.750 +0.032 6,487 24,238 -84
Mar00 990903 2.560 2.620 2.545 2.595 +0.039 3,708 20,964 +211
Apr00 990903 2.430 2.480 2.430 2.460 +0.034 1,983 13,084 -796
May00 990903 2.370 2.410 2.370 2.390 +0.024 1,195 9,197 -86
Total Volume and Open Interest 144,486 333,763 -8,233
Brent Crude Oil(IPE)
Oct99 990906 21.25 21.41 21.20 21.36 +0.33 23,091 70,670 -8,007
Nov99 990906 20.99 21.14 20.93 21.11 +0.34 15,128 59,628 -1,238
Dec99 990906 20.71 20.82 20.65 20.81 +0.26 2,817 39,908 +500
Jan00 990906 20.35 20.41 20.32 20.41 +0.23 1,502 36,300 +357
Feb00 990906 19.95 20.01 19.92 20.01 +0.22 844 17,966 -373
Mar00 990906 19.60 19.62 19.51 19.62 +0.22 408 13,223 -117
Apr00 990906 19.12 19.24 19.12 19.23 +0.21 255 6,339 -26
May00 990906 18.75 18.86 18.75 18.86 +0.19 15 3,455 +0
Total Volume and Open Interest 44,410 286,502 -8,954
Gas Oil(IPE)
Sep99 990906 177.00 177.75 176.25 177.25 +2.25 8,830 27,007 -5,657
Oct99 990906 178.00 179.50 178.00 179.25 +2.50 7,905 39,510 +2,281
Nov99 990906 179.00 180.50 179.00 180.25 +2.50 1,930 18,080 +585
Dec99 990906 178.00 179.25 178.00 179.00 +2.25 2,781 36,964 -1,160
Jan00 990906 177.00 178.00 177.00 178.00 +2.25 1,836 13,611 +370
Feb00 990906 173.25 174.00 173.25 174.00 +2.25 142 3,029 +58
Mar00 990906 170.00 170.00 170.00 170.00 +2.25 105 10,473 +50
Apr00 990906 166.00 166.00 166.00 166.00 +2.25 550 2,114 +183
Total Volume and Open Interest 25,127 170,298 -2,636
US Dollar Index(NYBOT)
Sep99 990903 99.21 99.90 99.11 99.75 +0.50 976 3,716 +135
Dec99 990903 98.83 99.50 98.75 99.34 +0.49 337 2,568 +249
Mar00 990903 98.95 98.95 98.95 98.95 +0.50 0 3 +0
Total Volume and Open Interest 1,313 6,287 +384
Australian Dollar(IMM)
Sep99 990903 64.55 64.74 64.25 64.71 +0.20 5,159 32,360 -813
Dec99 990903 64.65 64.85 64.45 64.81 +0.20 45 1,855 +75
Mar00 990903 64.91 64.91 64.91 64.91 +0.20 0 1 +0
Total Volume and Open Interest 5,204 34,221 -738
British Pound(IMM)
Sep99 990903 160.94 161.04 160.28 160.42 -0.22 9,983 53,021 +656
Dec99 990903 161.10 161.20 160.40 160.58 -0.22 2,148 2,672 +696
Mar00 990903 160.68 161.20 160.60 160.68 -0.22 0 4 +0
Total Volume and Open Interest 12,131 55,697 +1,352
Canadian Dollar(IMM)
Sep99 990903 66.79 67.29 66.79 67.07 +0.20 10,746 58,122 -2,659
Dec99 990903 66.88 67.40 66.88 67.17 +0.20 7,912 8,856 +2,565
Mar00 990903 67.39 67.39 67.28 67.28 +0.20 95 1,328 +12
Jun00 990903 67.39 67.40 67.39 67.39 +0.20 0 445 +0
Total Volume and Open Interest 18,759 68,809 -81
Japanese Yen(IMM)
Sep99 990903 91.09 91.18 90.60 90.99 -0.75 14,759 128,879 -672
Dec99 990903 92.35 92.42 91.98 92.23 -0.77 6,208 18,551 +805
Mar00 990903 93.64 93.64 93.64 93.64 -0.79 24 219 +6
Total Volume and Open Interest 20,991 147,680 +139
Swiss Franc(IMM)
Sep99 990903 66.96 66.98 66.32 66.47 -0.52 33,716 69,255 -435
Dec99 990903 67.70 67.74 67.07 67.21 -0.54 15,361 7,030 +211
Mar00 990903 67.90 67.90 67.85 67.90 -0.54 0 27 +0
Total Volume and Open Interest 49,077 76,312 -224
EuroFX(IMM)
Sep99 990903 106.86 106.90 105.94 106.21 -0.71 19,643 55,026 -1,669
Dec99 990903 107.64 107.65 106.73 106.97 -0.71 4,418 4,599 +2,371
Mar00 990903 107.50 107.71 107.50 107.71 -0.71 0 65 +0
Total Volume and Open Interest 24,061 59,690 +702
Mexican Peso(IMM)
Sep99 990903 10645.0 10690.0 10640.0 10673.0 +28.0 7,724 19,248 +99
Dec99 990903 10195.0 10215.0 10190.0 10200.0 +35.0 2,761 10,264 +286
Total Volume and Open Interest 10,492 35,402 +384
30-Year T-Bonds(CBOT)
Sep99 990903 94~06 95~10 94~06 95~06 +1~01 47,304 164,615 -25,749
Dec99 990903 93~26 95~00 93~25 94~28 +1~02 381,177 475,283 +23,548
Mar00 990903 93~16 94~18 93~16 94~16 +1~09 2,249 32,059 +808
Total Volume and Open Interest 430,731 672,020 -1,402
Municipal Bonds(CBOT)
Sep99 990903 96~16 97~16 96~16 97~16 +1~02 2,018 10,599 -803
Dec99 990903 95~22 96~20 95~18 96~19 +1~03 3,036 12,447 +646
Total Volume and Open Interest 5,054 23,047 -157
10-Year T-Notes(CBOT)
Sep99 990903 97~295 98~245 97~295 98~185 +0~215 29,456 118,011 -21,040
Dec99 990903 97~105 98~060 97~105 98~000 +0~215 133,299 489,076 +25,899
Total Volume and Open Interest 162,756 612,068 +4,860
5-Year T-Notes(CBOT)
Sep99 990903 99~285 100~135 99~285 100~090 +0~155 11,072 54,832 -7,922
Dec99 990903 99~145 100~015 99~145 99~280 +0~160 56,268 247,980 +3,583
Mar00 990903 100~120 100~120 100~120 100~120 +0~170 0 1 +0
Total Volume and Open Interest 67,340 302,813 -4,339
2 Year T-Notes(CBOT)
Sep99 990903 100~019 100~041 100~017 100~041 +0~025 4,349 8,030 -2,158
Dec99 990903 99~126 100~030 99~123 100~021 +0~026 5,744 30,874 +1,878
Total Volume and Open Interest 10,093 38,904 -280
3-Mth T-Bills(IMM)
Dec99 990903 94.94 94.94 94.94 94.94 +0.04 62 92 +0
Total Volume and Open Interest 65 882 +6
Eurodollars(IMM)
Sep99 990903 94.445 94.482 94.430 94.478 +0.030 63,767 477,327 -12,071
Dec99 990903 93.985 94.090 93.980 94.050 +0.070 67,508 486,626 +11,419
Mar00 990903 94.020 94.130 94.000 94.105 +0.100 86,679 434,502 -837
Jun00 990903 93.760 93.910 93.755 93.880 +0.130 64,413 284,291 +4,103
Sep00 990903 93.570 93.730 93.565 93.695 +0.135 27,788 219,902 +1,782
Dec00 990903 93.345 93.510 93.340 93.470 +0.135 13,679 183,972 +799
Mar01 990903 93.350 93.510 93.335 93.465 +0.135 15,903 137,899 +4,309
Jun01 990903 93.250 93.400 93.235 93.365 +0.135 11,466 107,924 -615
Sep01 990903 93.190 93.330 93.190 93.310 +0.140 5,371 83,430 +20
Dec01 990903 93.090 93.230 93.080 93.210 +0.140 4,712 81,896 +839
Mar02 990903 93.095 93.240 93.095 93.220 +0.145 5,142 72,223 +1,034
Jun02 990903 93.040 93.180 93.040 93.165 +0.145 5,390 54,761 +473
Total Volume and Open Interest 402,496 3,081,617 +17,228
3-Mth Euro-Yen(IMM)
Sep99 990903 99.92 99.92 99.91 99.91 unch 724 20,103 -494
Dec99 990903 99.72 99.74 99.72 99.74 +0.02 858 11,980 +208
Mar00 990903 99.75 99.76 99.75 99.76 +0.02 393 20,200 +569
Jun00 990903 99.62 99.64 99.62 99.63 +0.02 424 21,465 -207
Sep00 990903 99.46 99.46 99.46 99.46 +0.02 156 6,336 +117
Dec00 990903 99.25 99.26 99.25 99.26 +0.03 3 1,388 +53
Mar01 990903 99.09 99.09 99.09 99.09 +0.03 208 1,752 +20
Jun01 990903 98.93 98.93 98.92 98.92 +0.03 0 1,594 +0
Sep01 990903 98.66 98.66 98.66 98.66 unch 0 212 +0
Dec01 990903 98.44 98.44 98.44 98.44 unch 0 105 +0
Total Volume and Open Interest 2,766 85,363 +266
3-Mth Euro-Yen(SIMEX)
Sep99 990906 99.90 99.91 99.90 99.91 unch 1,995 83,345 +83,345
Dec99 990906 99.72 99.74 99.72 99.72 unch 2,630 106,645 +106,645
Mar00 990906 99.75 99.77 99.75 99.75 unch 6,533 132,778 +132,778
Jun00 990906 99.62 99.64 99.61 99.63 unch 2,548 87,035 +87,035
Sep00 990906 99.45 99.48 99.45 99.46 unch 2,168 35,590 +35,590
Dec00 990906 99.27 99.27 99.26 99.26 +0.01 1,157 19,318 +19,318
Mar01 990906 99.10 99.10 99.10 99.10 +0.01 376 15,543 +15,543
Jun01 990906 98.93 98.93 98.93 98.93 +0.01 413 9,968 +9,968
Total Volume and Open Interest 17,895 494,359 +494,359
German Euro-Bund(EUREX)
Sep99 990906 107.78 108.08 107.76 107.89 +0.11 544,973 438,620 -10,856
Dec99 990906 106.62 106.94 106.61 106.77 +0.14 129,862 248,647 +54,315
Mar00 990906 106.21 106.37 106.21 106.37 -0.04 3,141 2,430 +386
Total Volume and Open Interest 677,976 689,697 +43,845
German Euro-Bobl(EUREX)
Sep99 990906 106.00 106.21 105.98 106.07 +0.06 259,513 289,278 +10,251
Dec99 990906 105.14 105.32 105.11 105.17 +0.02 74,058 119,616 +20,617
Mar00 990906 104.82 104.82 104.82 104.82 +0.02 0 186 +0
Total Volume and Open Interest 333,571 409,080 +30,868
Long Gilt(LIFFE)
Sep99 990906 109~20 109~21 109~11 109~14 -0~01 4,787 9,971 -2,574
Dec99 990906 108~22 108~29 108~13 108~20 -0~01 21,410 60,038 +3,818
Total Volume and Open Interest 26,197 70,009 +1,244
3-Mth Short Sterling(LIFFE)
Sep99 990906 94.76 94.76 94.74 94.75 -0.01 11,318 149,483 -2,538
Dec99 990906 94.32 94.34 94.28 94.29 -0.03 17,905 169,466 -2,881
Mar00 990906 94.09 94.09 94.06 94.08 +0.01 31,079 209,498 -2,114
Total Volume and Open Interest 98,078 994,545 -9,870
3-Mth Euribor(LIFFE)
Sep99 990906 97.290 97.290 97.280 97.285 +0.005 28,900 208,217 -2,260
Dec99 990906 96.810 96.835 96.785 96.800 unch 34,229 238,628 +1,318
Mar00 990906 96.750 96.780 96.725 96.745 unch 58,775 235,877 +853
Total Volume and Open Interest 198,840 1,417,996 +242,627
3-Mth Aus T-Bills(SFE)
Sep99 990906 95.03 95.03 95.02 95.03 +0.02 10,759 183,704 +13,931
Dec99 990906 94.74 94.75 94.72 94.75 +0.08 8,500 118,181 +1,358
Mar00 990906 94.43 94.49 94.42 94.48 +0.16 10,013 154,838 +6,106
Jun00 990906 94.12 94.15 94.11 94.15 +0.15 2,138 33,943 +822
Sep00 990906 93.82 93.84 93.82 93.84 +0.13 741 15,250 +177
Dec00 990906 93.58 93.61 93.57 93.61 +0.13 125 10,164 -45
Mar01 990906 93.42 93.42 93.42 93.42 +0.12 365 9,614 +265
Jun01 990906 93.26 93.26 93.26 93.26 +0.10 550 7,538 +260
Sep01 990906 93.13 93.13 93.13 93.13 +0.09 305 4,536 +125
Dec01 990906 93.03 93.03 93.03 93.03 +0.12 30 2,157 -30
Total Volume and Open Interest 33,526 544,242 +22,959
10-Year Aus T-Bonds(SFE)
Sep99 990906 93.67 93.67 93.64 93.66 +0.14 10,906 322,538 +8,244
Dec99 990906 93.58 93.58 93.56 93.58 +0.15 1,677 8,019 +1,496
Total Volume and Open Interest 12,583 330,557 +9,740
3-Year Aus T-Bonds(SFE)
Sep99 990906 94.35 94.36 94.32 94.36 +0.13 25,675 666,919 +3,008
Dec99 990906 94.05 94.06 94.02 94.06 +0.14 5,807 22,640 +6,357
Total Volume and Open Interest 31,482 689,559 +9,365
Gold(CMX)
Oct99 990903 256.3 256.3 254.4 255.0 -1.1 36 8,520 +1
Dec99 990903 257.2 257.4 254.8 255.5 -1.2 23,838 122,909 -638
Feb00 990903 257.9 257.9 255.5 256.1 -1.3 1,584 26,166 -84
Apr00 990903 258.2 258.2 257.0 257.3 -1.4 21 4,932 +3
Jun00 990903 260.0 260.0 258.7 258.7 -1.4 1 12,375 +1
Aug00 990903 260.0 260.0 260.0 260.0 -1.5 7 2,287 +4
Total Volume and Open Interest 27,139 201,812 +499
Silver(CMX)
Sep99 990903 518.5 518.5 510.0 512.2 -7.2 113 543 -360
Dec99 990903 523.5 524.0 515.0 517.3 -8.2 11,162 45,965 +797
Mar00 990903 527.0 527.5 519.0 519.2 -8.5 158 15,792 +3
May00 990903 520.0 520.0 519.9 519.9 -8.7 6 2,142 +5
Jul00 990903 520.5 520.5 520.5 520.5 -8.9 101 2,161 +41
Total Volume and Open Interest 11,611 72,925 +541
Platinum(NYM)
Oct99 990903 352.0 353.0 348.5 348.6 -4.8 2,362 10,423 -66
Jan00 990903 352.0 352.0 347.5 348.1 -5.6 526 2,222 +345
Apr00 990903 347.1 347.1 347.1 347.1 -6.3 8 409 +4
Jul00 990903 348.1 348.1 348.1 348.1 -6.3 0 2 +0
Total Volume and Open Interest 2,896 13,057 +283
Palladium(NYME)
Sep99 990903 353.00 354.00 352.55 352.55 -0.90 22 167 -38
Dec99 990903 355.00 355.00 350.50 352.55 -0.90 639 2,122 +176
Mar00 990903 352.00 352.00 350.55 350.55 -1.90 0 16 +0
Total Volume and Open Interest 661 2,305 +138
Copper(CMX)
Sep99 990903 79.60 80.20 79.00 79.45 -0.15 399 5,616 -475
Dec99 990903 81.05 81.70 80.50 80.80 -0.25 11,125 47,298 +3,526
Mar00 990903 81.55 81.80 81.05 81.10 -0.25 1,008 6,155 +10
May00 990903 81.35 81.35 81.35 81.35 -0.25 237 2,385 +59
Jul00 990903 81.55 81.55 81.55 81.55 -0.25 5 2,380 +0
Total Volume and Open Interest 13,456 77,273 +3,963
DJIA Index(CBOT)
Sep99 990903 11005 11140 11005 11135 +290 17,823 18,856 -883
Dec99 990903 11130 11245 11115 11242 +290 2,154 6,602 +919
Mar00 990903 11270 11370 11260 11364 +290 11 794 +0
Jun00 990903 11491 11491 11491 11491 +290 0 1 +0
Total Volume and Open Interest 19,988 26,368 +36
S & P 500(CME)
Sep99 990903 1344.00 1363.00 1344.00 1362.50 +42.30 116,081 299,446 -11,660
Dec99 990903 1359.00 1378.20 1359.00 1378.00 +42.70 24,848 87,586 +12,267
Mar00 990903 1374.00 1395.00 1374.00 1395.00 +43.00 858 8,445 +168
Jun00 990903 1395.20 1411.70 1394.50 1411.70 +43.20 196 1,470 +1
Total Volume and Open Interest 141,987 398,601 +777
S & P 500 E-Mini(Globex)
Sep99 990903 1320.00 1363.25 1320.00 1362.50 +42.25 56,462 24,470 +1,519
Dec99 990903 1340.00 1378.00 1334.25 1378.00 +38.50 239 364 +14
Total Volume and Open Interest 56,701 24,834 +1,533
NASDAQ 100(CME)
Sep99 990903 2455.00 2515.00 2455.00 2512.50 +112.50 8,821 22,386 +219
Dec99 990903 2488.00 2543.00 2488.00 2543.00 +113.20 195 1,073 +78
Mar00 990903 2573.50 2573.50 2573.50 2573.50 +113.70 0 14 +0
Total Volume and Open Interest 9,016 23,473 +297
NASDAQ 100 E-Mini(GLOBEX)
Sep99 990903 2403.5 2513.0 2396.0 2513.0 +110.0 3,404 5,011 +69
Dec99 990903 2523.5 2543.0 2513.0 2543.0 +113.0 1 11 +1
Total Volume and Open Interest 3,405 5,022 +70
NYSE Composite(NYBOT)
Sep99 990903 623.00 628.50 622.25 628.45 +17.70 1,730 1,909 +137
Dec99 990903 629.00 635.25 629.00 635.25 +17.70 74 1,814 +12
Mar00 990903 642.05 642.05 642.05 642.05 +17.70 0 254 +0
Total Volume and Open Interest 1,804 406 +0
S & P Midcap 400(CME)
Sep99 990903 402.50 405.90 401.50 405.50 +10.20 1,302 12,355 -213
Dec99 990903 409.00 410.10 409.00 410.10 +10.25 88 419 +70
Mar00 990903 415.05 415.05 415.05 415.05 +10.25      
Total Volume and Open Interest 1,390 12,774 -143
Russell 2000(CME)
Sep99 990903 433.00 437.90 432.50 437.80 +11.50 1,013 12,732 -139
Dec99 990903 439.00 442.30 438.00 442.30 +11.50 69 41 +34
Mar00 990903 445.95 445.95 445.95 445.95 +11.50      
Total Volume and Open Interest 1,082 12,773 -105
Value Line(KCBT)
Sep99 990903 1003.00 1013.00 1002.00 1013.00 +25.00 88 449 -8
Total Volume and Open Interest 88 452 -8
Nikkei 225(CME)
Sep99 990903 17670 17840 17650 17805 +265 4,144 20,674 -747
Dec99 990903 17650 17870 17650 17820 +270 2,153 3,401 +1,732
Total Volume and Open Interest 6,707 24,736 +1,395
Nikkei 225(SIMEX)
Sep99 990906 17760 17860 17750 17810 +245 27,369 103,179 -6,708
Dec99 990906 17750 17820 17730 17775 +260 11,629 32,751 +9,659
Mar00 990906 17765 17765 17765 17765 +260 0 5,085 +0
Total Volume and Open Interest 38,998 149,943 +2,951
CAC 40(MATIF)
Sep99 990906 4685.5 4717.5 4683.5 4687.0 -7.0 56,510 208,546 +5,750
Oct99 990906 4705.0 4725.5 4700.0 4700.0 +11.0 104 479 +72
Nov99 990906 4710.0 4710.0 4710.0 4710.0 +11.0 33 62 +61
Total Volume and Open Interest 62,516 246,447 +10,412
DAX Index(EUREX)
Sep99 990906 5335.0 5420.0 5334.0 5403.5 +59.5 43,083 178,535 +2,009
Dec99 990906 5372.0 5453.0 5372.0 5438.0 +59.0 1,429 7,668 +255
Mar00 990906 5481.0 5481.0 5481.0 5481.0 +59.5 0 4,426 +0
Total Volume and Open Interest 44,512 190,629 +2,264
FT-SE 100(LIFFE)
Sep99 990906 6365.00 6405.00 6351.50 6390.50 +39.50 34,626 159,428 -1,581
Dec99 990906 6421.00 6465.00 6416.00 6450.50 +38.50 3,585 19,347 +3,356
Mar00 990906 6491.00 6500.50 6485.00 6500.50 +39.50 66 9,262 +28
Total Volume and Open Interest 38,277 188,037 +1,803
SPI 200(SFE)
Sep99 990906 3006.0 3007.0 2987.0 3004.0 +58.0 13,059 207,354 +5,321
Dec99 990906 3016.0 3019.0 3005.0 3019.0 +58.0 796 7,929 +500
Mar00 990906 3034.0 3034.0 3034.0 3034.0 +58.0 0 3,364 -40
Total Volume and Open Interest 13,855 226,395 +5,750
GSCI(CME)
Sep99 990903 179.40 180.50 178.90 180.00 +2.30 569 35,633 -78
Oct99 990903 180.30 181.20 180.30 180.90 +2.30 24 121 +12
Nov99 990903 181.20 181.20 181.20 181.20 +1.10 2 3 -1
Total Volume and Open Interest 595 35,760 -67
Bridge CRB Index(NYBOT)
Nov99 990903 200.00 200.20 199.20 199.20 -1.10 151 1,537 +50
Jan00 990903 200.20 200.20 200.20 200.20 -1.10 2 1,148 +2
Feb00 990903 199.20 199.20 199.20 199.20 -1.10 1 568 +0
Total Volume and Open Interest 154 3,256 +52
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

An options trader can be right on price direction; but, if he buys high volatility or sells low volatility, he can still lose money.

MRCI volatility charts, updated daily and available to MRCI ONLINE subscribers, overlay current historical and implied volatility
levels onto a graph depicting "normal" levels and seasonal trends throughout the year.

MRCI's Implied Volatility Report, (as shown below) apprises options traders of whether and by how much volatility may be greater or lesser than average.

MRCI ONLINE subscribers & Free Trial Guests can automatically receive a copy of this report via email each night! Join this list!