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 Tue September 07, 1999
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep99 990907 506.00 515.50 506.00 515.50 +22.00 1,701 3,181 -621
Nov99 990907 512.00 521.50 510.00 520.50 +22.25 31,771 86,317 +2,961
Jan00 990907 521.50 530.00 519.50 529.25 +22.00 2,888 16,456 +858
Mar00 990907 527.00 536.50 527.00 536.00 +23.25 890 9,176 +38
May00 990907 533.00 540.00 529.00 539.75 +22.00 778 8,834 +298
Jul00 990907 537.00 545.00 535.00 544.50 +21.50 583 9,444 +160
Aug00 990907 543.50 543.50 543.50 543.50 +22.75 0 409 +0
Total Volume and Open Interest 38,789 137,356 +3,777
Soybean Meal(CBOT)
Sep99 990907 152.00 155.30 151.00 155.20 +6.90 6,343 6,628 -1,074
Oct99 990907 151.50 156.30 151.50 156.10 +7.00 4,631 26,836 +267
Dec99 990907 156.00 159.50 155.50 159.30 +6.70 15,775 52,844 +809
Jan00 990907 157.20 160.50 156.80 160.20 +6.70 1,614 8,945 +346
Mar00 990907 159.00 162.00 159.00 161.80 +6.50 540 5,585 +97
May00 990907 159.50 162.60 159.50 162.60 +6.40 395 10,411 +183
Jul00 990907 162.00 164.20 161.30 164.20 +5.90 1,425 9,582 +966
Aug00 990907 162.00 164.00 162.00 163.90 +5.20 7 335 -5
Total Volume and Open Interest 30,770 123,029 +1,591
Soybean Oil(CBOT)
Sep99 990907 17.50 17.60 17.30 17.47 +0.42 4,427 4,071 -735
Oct99 990907 17.48 17.70 17.36 17.57 +0.40 7,607 24,991 -979
Dec99 990907 17.80 18.07 17.70 17.88 +0.41 8,975 63,232 +743
Jan00 990907 18.20 18.35 18.15 18.30 +0.50 77 14,266 +9
Mar00 990907 18.50 18.60 18.40 18.52 +0.37 14 8,486 -5
May00 990907 18.70 18.80 18.65 18.75 +0.40 805 10,911 +0
Jul00 990907 18.75 19.10 18.75 19.00 +0.40 1,091 9,345 +643
Aug00 990907 19.00 19.05 19.00 19.05 +0.35 12 2,455 +12
Total Volume and Open Interest 23,054 146,420 -290
Canola(WCE)
Sep99 990907 288.4 288.4 288.4 288.4 +7.4 0 359 +0
Nov99 990907 287.2 293.8 287.0 291.7 +7.3 4,202 31,865 -594
Jan00 990907 292.5 298.5 292.5 297.1 +7.4 481 9,822 +74
Mar00 990907 297.2 303.5 297.2 301.1 +6.4 148 2,355 +74
May00 990907 300.5 306.5 300.5 306.5 +8.2 4 167 +4
Total Volume and Open Interest 4,842 44,905 -435
Corn(CBOT)
Sep99 990907 212.00 212.50 210.75 211.25 +2.25 7,106 9,942 -1,432
Dec99 990907 226.00 226.50 224.50 225.25 +2.75 24,220 173,645 -587
Mar00 990907 236.00 237.00 235.50 236.25 +3.00 2,454 65,732 +465
May00 990907 241.50 242.00 240.50 241.25 +2.25 937 12,963 -69
Jul00 990907 244.50 245.75 244.25 245.00 +2.50 718 13,381 +191
Sep00 990907 248.00 248.50 247.00 247.25 +2.25 40 1,868 +3
Total Volume and Open Interest 35,774 287,120 -1,433
Wheat(CBOT)
Sep99 990907 278.00 279.00 276.50 277.00 +4.25 4,527 2,989 -1,184
Dec99 990907 294.00 296.00 292.50 292.75 +3.75 20,134 89,205 -1,002
Mar00 990907 307.00 310.50 307.00 307.50 +3.75 2,911 24,831 -48
May00 990907 317.50 319.50 317.00 317.50 +4.25 79 1,878 +58
Jul00 990907 324.50 326.50 324.00 324.25 +2.75 359 8,029 +214
Total Volume and Open Interest 28,018 127,131 -1,955
Wheat(KCBT)
Sep99 990907 295.00 297.25 294.50 295.50 +4.50 318 785 -110
Dec99 990907 310.50 313.50 310.50 311.00 +3.25 6,643 53,059 -249
Mar00 990907 325.50 327.25 324.25 325.00 +3.50 884 12,945 +4
May00 990907 334.00 335.00 333.25 335.00 +4.75 41 1,853 +27
Jul00 990907 339.50 341.25 338.50 340.50 +5.00 149 3,121 +92
Total Volume and Open Interest 8,035 71,766 -236
Wheat(MGE)
Sep99 990907 346.00 349.50 346.00 349.50 +9.00 11 294 -31
Dec99 990907 354.00 358.50 353.25 356.25 +5.75 3,387 14,303 +693
Mar00 990907 367.00 369.25 364.50 367.00 +4.25 763 5,546 +100
May00 990907 373.00 375.75 372.50 373.50 +5.00 39 839 +24
Jul00 990907 378.00 378.00 378.00 378.00 +5.00 10 124 -5
Total Volume and Open Interest 4,222 21,177 +790
Oats(CBOT)
Sep99 990907 109.25 109.75 109.00 109.00 +1.50 19 56 -109
Dec99 990907 118.00 118.00 116.50 117.00 +0.75 647 7,966 -153
Mar00 990907 125.50 125.50 124.50 124.50 +0.75 19 1,597 -2
May00 990907 129.50 129.50 129.00 129.00 +0.50 30 93 +2
Total Volume and Open Interest 715 9,712 -262
Rough Rice(CBOT)
Sep99 990907 5.88 5.88 5.88 5.88 +0.12 5 211 -33
Nov99 990907 6.00 6.08 5.99 6.05 +0.07 111 2,336 -28
Jan00 990907 6.23 6.29 6.23 6.29 +0.08 24 1,518 +13
Mar00 990907 6.47 6.50 6.47 6.50 +0.08 24 824 +21
Total Volume and Open Interest 164 5,145 -27
Live Cattle(CME)
Oct99 990907 67.075 68.300 66.875 67.725 +0.625 6,588 55,731 +1,281
Dec99 990907 67.950 68.600 67.800 68.350 +0.400 3,492 32,928 +963
Feb00 990907 68.150 68.750 67.975 68.575 +0.250 838 14,140 +250
Apr00 990907 69.350 70.025 69.350 70.000 +0.475 267 6,880 +91
Jun00 990907 67.450 68.000 67.400 67.875 +0.425 53 3,835 +10
Aug00 990907 67.900 68.075 67.375 68.000 +0.550 9 132 +9
Total Volume and Open Interest 11,247 113,667 +2,595
Feeder Cattle(CME)
Sep99 990907 78.450 78.900 78.450 78.825 +0.275 138 2,211 -7
Oct99 990907 79.200 79.700 78.950 79.475 +0.325 579 9,542 -5
Nov99 990907 79.975 80.525 79.750 80.375 +0.425 169 3,429 +0
Jan00 990907 80.325 80.900 80.150 80.750 +0.425      
Mar00 990907 79.800 80.250 79.800 80.175 +0.250      
Apr00 990907 80.000 80.225 80.000 80.225 +0.300      
May00 990907 79.675 80.075 79.675 80.075 +0.300      
Total Volume and Open Interest 1,050 18,119 +74
Lean Hogs(CME)
Oct99 990907 45.700 46.375 45.300 46.150 +0.300 2,830 21,145 -385
Dec99 990907 43.450 44.200 43.250 44.025 +0.425 1,405 18,298 +91
Feb00 990907 46.000 46.975 45.950 46.725 +0.525 428 7,536 -1
Apr00 990907 47.000 47.900 47.000 47.600 +0.500 70 2,743 +22
Jun00 990907 55.000 55.800 55.000 55.675 +0.325 64 1,343 +3
Jul00 990907 54.500 55.000 54.300 54.800 +0.250 19 826 -3
Aug00 990907 54.450 54.500 53.900 54.450 +0.450 4 250 +1
Oct00 990907 50.700 50.700 50.500 50.600 -0.050 3 47 +1
Total Volume and Open Interest 4,823 52,188 -271
Pork Bellies(CME)
Feb00 990907 53.900 56.100 53.800 55.550 +0.975 1,065 1,910 -182
Mar00 990907 53.900 55.850 53.750 55.700 +1.000 79 126 -16
May00 990907 56.000 57.500 56.000 57.500 +1.200 0 35 +0
Total Volume and Open Interest 1,145 2,071 -198
Cocoa(NYBOT)
Sep99 990907 885 905 875 905 +17 85 417 -36
Dec99 990907 925 940 900 939 +20 4,279 33,124 +748
Mar00 990907 960 978 939 977 +21 551 13,885 +146
May00 990907 967 1004 967 1004 +22 141 5,940 +40
Jul00 990907 995 1032 995 1032 +22 2 5,725 -1
Sep00 990907 1045 1060 1025 1060 +22 36 5,368 +31
Dec00 990907 1072 1096 1060 1096 +22 24 3,949 +14
Total Volume and Open Interest 5,118 71,268 +942
Coffee "C"(NYBOT)
Sep99 990907 89.25 89.25 86.85 87.25 -1.65 103 280 -89
Dec99 990907 91.25 91.90 90.35 90.45 -1.85 4,450 29,030 +254
Mar00 990907 93.75 94.50 93.00 93.00 -1.90 690 9,320 +137
May00 990907 95.60 95.80 95.00 95.00 -1.55 147 1,884 -20
Jul00 990907 97.50 97.60 96.90 96.90 -1.30 26 1,416 +3
Sep00 990907 99.50 99.50 98.50 98.50 -1.35 7 979 +2
Total Volume and Open Interest 5,446 43,657 +291
Orange Juice(NYBOT)
Sep99 990907 94.90 94.90 93.75 93.80 -1.00 220 2,309 -68
Nov99 990907 93.00 93.00 90.75 91.40 -1.35 867 15,944 +70
Jan00 990907 93.40 93.50 91.50 92.05 -1.15 573 4,916 +197
Mar00 990907 93.00 93.25 92.80 92.80 -1.05 89 3,718 +68
May00 990907 94.50 94.50 93.55 93.55 -0.90 15 1,266 -9
Total Volume and Open Interest 1,764 28,941 +258
Sugar #11(NYBOT)
Oct99 990907 6.90 7.11 6.77 7.09 +0.19 14,613 80,014 -1,039
Mar00 990907 7.13 7.28 7.03 7.25 +0.11 9,731 76,350 +2,654
May00 990907 7.00 7.15 6.91 7.15 +0.17 957 15,899 +263
Jul00 990907 6.77 6.90 6.74 6.90 +0.15 353 10,070 -188
Oct00 990907 7.09 7.20 7.08 7.20 +0.12 12 3,275 -148
Total Volume and Open Interest 25,676 189,230 +1,532
London Cocoa(LCE)
Sep99 990907 612 617 605 617 +4 71 1,997 -305
Dec99 990907 644 650 633 648 +4 1,071 52,263 +78
Mar00 990907 671 678 662 676 +3 495 27,985 -41
May00 990907 698 703 689 703 +4 288 25,284 -8
Jul00 990907 710 722 710 722 +4 150 12,848 +0
Sep00 990907 738 741 726 741 +4 116 18,941 -4
Dec00 990907 755 765 753 765 +4 99 9,648 +4
Total Volume and Open Interest 2,334 162,758 -235
London Coffee(LCE)
Sep99 990907 1309.00 1312.00 1302.00 1302.00 -3.00 58 1,322 -420
Nov99 990907 1332.00 1338.00 1326.00 1327.00 -5.00 402 21,973 +119
Jan00 990907 1295.00 1300.00 1289.00 1289.00 -5.00 106 9,767 -7
Mar00 990907 1280.00 1284.00 1275.00 1275.00 -4.00 18 3,040 +11
May00 990907 1280.00 1283.00 1280.00 1280.00 -4.00 0 1,168 +0
Jul00 990907 1297.00 1297.00 1285.00 1285.00 -4.00 60 3,887 +0
Total Volume and Open Interest 644 41,379 -297
London Sugar(LCE)
Oct99 990907 182.00 182.30 180.40 181.10 -1.10 4,616 11,917 -1,288
Dec99 990907 189.80 190.10 188.20 188.20 -1.70 447 15,201 +146
Mar00 990907 196.30 198.70 195.30 197.10 +0.70 267 7,711 +171
May00 990907 199.40 201.60 199.40 200.60 +1.70 10 2,847 +10
Aug00 990907 202.20 204.60 202.20 204.60 +2.40 7 2,332 +0
Total Volume and Open Interest 5,354 41,920 -961
Cotton(NYBOT)
Oct99 990907 50.25 51.10 50.23 50.90 +0.67 388 5,678 -18
Dec99 990907 51.70 52.30 51.65 52.18 +0.54 4,856 40,318 -6
Mar00 990907 52.90 53.40 52.90 53.28 +0.63 451 11,045 +7
May00 990907 53.85 54.20 53.80 54.05 +0.57 291 4,666 +143
Jul00 990907 54.75 55.00 54.75 54.80 +0.45 107 3,558 +13
Oct00 990907 55.90 55.90 55.90 55.90 +0.45 0 235 +0
Total Volume and Open Interest 6,101 67,906 +143
Lumber(CME)
Sep99 990907 352.0 355.6 350.7 352.2 +1.9 472 1,284 -84
Nov99 990907 350.3 352.2 348.6 349.1 +1.0 883 2,086 +127
Jan00 990907 343.3 344.8 341.7 343.8 +1.4 127 494 -14
Mar00 990907 342.0 344.0 340.0 342.0 +1.0 18 122 +0
Total Volume and Open Interest 1,507 4,044 +31
Crude Oil(NYM)
Oct99 990907 22.15 22.74 21.96 22.61 +0.61 36,880 132,058 -364
Nov99 990907 22.12 22.73 21.99 22.60 +0.62 12,697 76,290 +901
Dec99 990907 21.93 22.50 21.80 22.38 +0.57 7,418 100,052 -383
Jan00 990907 21.58 22.05 21.48 21.95 +0.52 2,596 54,193 -592
Feb00 990907 21.08 21.60 21.08 21.53 +0.48 510 25,804 +225
Mar00 990907 20.90 21.14 20.70 21.14 +0.45 706 29,512 -1,775
Apr00 990907 20.46 20.76 20.45 20.76 +0.42 964 12,154 +339
May00 990907 20.08 20.39 20.08 20.39 +0.38 779 7,811 -28
Jun00 990907 19.72 20.03 19.72 20.03 +0.35 547 34,557 -375
Jul00 990907 19.62 19.69 19.60 19.69 +0.30 101 9,248 +51
Total Volume and Open Interest 67,576 587,175 -2,124
Heating Oil(NYM)
Oct99 990907 57.80 59.80 57.50 59.09 +1.62 8,813 57,429 -123
Nov99 990907 58.40 60.25 58.20 59.70 +1.63 1,340 22,042 -96
Dec99 990907 59.10 61.00 58.70 60.30 +1.58 1,996 39,723 +22
Jan00 990907 59.25 60.80 59.05 60.40 +1.48 631 21,340 -34
Feb00 990907 58.45 60.00 58.45 59.50 +1.33 382 10,191 +59
Mar00 990907 56.60 58.00 56.45 57.30 +1.08 13 6,149 -26
Apr00 990907 54.60 55.45 54.50 55.00 +0.83 13 5,722 -5
May00 990907 52.80 53.30 52.80 53.30 +0.63 13,188 187,067 -230
Jun00 990907 51.85 52.55 51.85 52.55 +0.58 13,188 187,067 -230
Jul00 990907 51.80 52.30 51.80 52.30 +0.53      
Total Volume and Open Interest 13,188 187,067 -230
Unleaded Gas(NYM)
Oct99 990907 65.00 66.65 64.30 66.50 +1.74 12,787 47,311 +1,540
Nov99 990907 63.10 64.85 62.55 64.72 +1.71 4,364 16,003 -86
Dec99 990907 61.80 63.52 61.60 63.52 +1.65 1,330 19,083 +530
Jan00 990907 61.00 62.52 61.00 62.52 +1.45 1,157 7,074 +577
Feb00 990907 60.70 61.72 60.70 61.72 +1.20 304 4,387 +88
Mar00 990907 60.70 61.40 60.70 61.40 +0.98 105 11,499 -221
Apr00 990907 63.70 63.70 63.70 63.70 +0.73 8 7,954 -27
May00 990907 62.50 63.60 62.50 63.10 +0.58      
Total Volume and Open Interest 20,060 117,184 +2,401
Natural Gas(NYM)
Oct99 990907 2.540 2.680 2.530 2.677 +0.116 43,997 61,271 -3,232
Nov99 990907 2.705 2.845 2.700 2.840 +0.119 11,188 31,121 -804
Dec99 990907 2.850 2.980 2.850 2.978 +0.116 9,589 34,027 -1,023
Jan00 990907 2.895 3.010 2.895 3.008 +0.108 6,840 32,375 +1,036
Feb00 990907 2.750 2.838 2.750 2.838 +0.088 2,635 24,379 +141
Mar00 990907 2.600 2.660 2.595 2.660 +0.065 2,240 20,825 -139
Apr00 990907 2.460 2.515 2.460 2.515 +0.055 829 13,003 -81
May00 990907 2.410 2.435 2.410 2.435 +0.045 1,129 9,416 +219
Total Volume and Open Interest 80,278 329,503 -4,260
Brent Crude Oil(IPE)
Oct99 990907 21.46 22.04 21.34 21.98 +0.62 10,132 68,641 -2,029
Nov99 990907 21.16 21.72 21.07 21.67 +0.56 4,813 61,908 +2,280
Dec99 990907 20.87 21.37 20.80 21.32 +0.51 2,554 40,436 +528
Jan00 990907 20.46 20.91 20.43 20.88 +0.47 336 36,102 -198
Feb00 990907 20.06 20.45 20.05 20.45 +0.44 214 17,855 -111
Mar00 990907 19.68 20.02 19.65 20.02 +0.40 609 13,151 -72
Apr00 990907 19.30 19.59 19.25 19.59 +0.36 65 6,312 -27
May00 990907 18.92 19.20 18.87 19.19 +0.33 137 3,568 +113
Total Volume and Open Interest 19,666 287,088 +586
Gas Oil(IPE)
Sep99 990907 178.25 180.00 177.00 179.00 +1.75 9,060 23,233 -3,774
Oct99 990907 180.00 182.00 179.00 181.25 +2.00 6,926 42,720 +3,210
Nov99 990907 181.00 182.75 180.00 181.75 +1.50 711 18,169 +89
Dec99 990907 180.00 181.50 179.00 180.75 +1.75 617 36,861 -103
Jan00 990907 178.25 180.00 177.75 179.50 +1.50 227 12,805 -806
Feb00 990907 174.00 175.50 174.00 175.50 +1.50 105 3,015 -14
Mar00 990907 170.50 171.25 170.50 171.25 +1.25 0 10,473 +0
Apr00 990907 166.00 167.00 166.00 167.00 +1.00 0 2,114 +0
Total Volume and Open Interest 17,665 168,895 -1,403
US Dollar Index(NYBOT)
Sep99 990907 99.93 100.40 99.83 99.95 +0.20 3 3,902 +186
Dec99 990907 99.61 100.06 99.45 99.54 +0.20 0 2,573 +5
Mar00 990907 99.20 99.20 99.14 99.14 +0.19 0 3 +0
Total Volume and Open Interest 3 6,478 +191
Australian Dollar(IMM)
Sep99 990907 64.50 65.00 64.43 64.94 +0.23 11,147 23,454 -8,906
Dec99 990907 64.54 65.14 64.53 65.04 +0.23 8,974 10,723 +8,868
Mar00 990907 65.14 65.14 65.14 65.14 +0.23 0 1 +0
Total Volume and Open Interest 20,121 34,183 -38
British Pound(IMM)
Sep99 990907 160.60 160.90 160.42 160.50 +0.08 11,753 49,470 -3,551
Dec99 990907 160.78 161.10 160.54 160.66 +0.08 3,946 5,951 +3,279
Mar00 990907 160.76 161.20 160.76 160.76 +0.08 0 4 +0
Total Volume and Open Interest 15,699 55,425 -272
Canadian Dollar(IMM)
Sep99 990907 67.20 67.24 66.91 67.05 -0.02 16,818 55,512 -2,610
Dec99 990907 67.30 67.35 67.02 67.16 -0.01 9,466 18,638 +9,782
Mar00 990907 67.30 67.35 67.18 67.27 -0.01 127 1,425 +97
Jun00 990907 67.44 67.44 67.30 67.38 -0.01 0 445 +0
Total Volume and Open Interest 26,411 76,078 +7,269
Japanese Yen(IMM)
Sep99 990907 89.90 90.38 89.90 90.32 -0.67 32,567 119,501 -9,378
Dec99 990907 91.18 91.63 91.12 91.55 -0.68 16,343 30,370 +11,819
Mar00 990907 92.78 92.96 92.78 92.96 -0.68 0 224 +5
Total Volume and Open Interest 48,910 150,126 +2,446
Swiss Franc(IMM)
Sep99 990907 66.12 66.37 66.09 66.27 -0.20 21,532 62,173 -7,082
Dec99 990907 66.85 67.12 66.84 67.02 -0.19 11,629 17,770 +10,740
Mar00 990907 67.71 67.71 67.65 67.71 -0.19 3 30 +3
Total Volume and Open Interest 33,164 79,973 +3,661
EuroFX(IMM)
Sep99 990907 105.68 106.06 105.66 105.94 -0.27 17,318 52,028 -2,998
Dec99 990907 106.44 106.81 106.42 106.70 -0.27 3,738 7,888 +3,289
Mar00 990907 107.14 107.44 107.14 107.44 -0.27 1 65 +0
Total Volume and Open Interest 21,057 59,981 +291
Mexican Peso(IMM)
Sep99 990907 10675.0 10680.0 10650.0 10665.0 -8.0 1,439 18,184 -1,064
Dec99 990907 10210.0 10225.0 10200.0 10220.0 +20.0 2,135 11,720 +1,456
Total Volume and Open Interest 4,296 35,916 +514
30-Year T-Bonds(CBOT)
Sep99 990907 95~06 95~07 94~18 94~18 -0~20 40,398 144,259 -20,356
Dec99 990907 94~28 94~29 94~08 94~08 -0~20 295,558 486,964 +11,681
Mar00 990907 94~13 94~15 93~25 93~26 -0~22 2,277 33,336 +1,277
Total Volume and Open Interest 338,314 664,701 -7,319
Municipal Bonds(CBOT)
Sep99 990907 97~18 97~18 97~04 97~06 -0~10 806 10,482 -117
Dec99 990907 96~20 96~21 96~05 96~08 -0~11 2,399 12,059 -388
Total Volume and Open Interest 3,205 22,542 -505
10-Year T-Notes(CBOT)
Sep99 990907 98~150 98~185 98~080 98~090 -0~095 21,979 105,690 -12,321
Dec99 990907 98~000 98~000 97~220 97~230 -0~090 103,698 498,947 +9,871
Total Volume and Open Interest 125,698 609,618 -2,450
5-Year T-Notes(CBOT)
Sep99 990907 100~080 100~080 100~020 100~020 -0~070 7,972 51,483 -3,349
Dec99 990907 99~275 99~275 99~200 99~210 -0~070 40,096 252,928 +4,948
Mar00 990907 100~045 100~045 100~045 100~045 -0~075 0 1 +0
Total Volume and Open Interest 48,068 304,412 +1,599
2 Year T-Notes(CBOT)
Sep99 990907 100~038 100~038 100~025 100~025 -0~016 696 7,492 -538
Dec99 990907 100~019 100~019 100~005 100~007 -0~014 2,980 31,775 +901
Total Volume and Open Interest 3,676 39,267 +363
3-Mth T-Bills(IMM)
Dec99 990907 94.97 95.00 94.94 94.94 0.00 43 142 +50
Total Volume and Open Interest 43 940 +58
Eurodollars(IMM)
Sep99 990907 94.478 94.480 94.467 94.473 -0.005 60,079 472,094 -5,233
Dec99 990907 94.040 94.040 94.005 94.010 -0.040 61,506 493,278 +6,652
Mar00 990907 94.085 94.090 94.040 94.045 -0.060 117,166 440,070 +5,568
Jun00 990907 93.870 93.870 93.815 93.820 -0.060 72,054 281,866 -2,425
Sep00 990907 93.685 93.690 93.635 93.635 -0.060 29,799 222,649 +2,747
Dec00 990907 93.460 93.465 93.405 93.410 -0.060 12,115 185,140 +1,168
Mar01 990907 93.455 93.470 93.395 93.400 -0.065 10,314 138,292 +393
Jun01 990907 93.355 93.375 93.305 93.305 -0.060 10,210 111,401 +3,477
Sep01 990907 93.320 93.320 93.250 93.250 -0.060 3,924 83,782 +352
Dec01 990907 93.230 93.230 93.150 93.150 -0.060 3,262 82,637 +741
Mar02 990907 93.230 93.235 93.160 93.165 -0.055 3,090 72,724 +501
Jun02 990907 93.175 93.180 93.105 93.110 -0.055 3,892 54,961 +200
Total Volume and Open Interest 410,735 3,099,097 +17,480
3-Mth Euro-Yen(IMM)
Sep99 990907 99.90 99.91 99.90 99.90 -0.01 440 20,184 +81
Dec99 990907 99.72 99.74 99.72 99.73 -0.01 617 12,161 +181
Mar00 990907 99.75 99.75 99.75 99.75 -0.01 487 20,725 +525
Jun00 990907 99.61 99.61 99.61 99.61 -0.02 122 21,606 +141
Sep00 990907 99.44 99.44 99.44 99.44 -0.02 13 6,647 +311
Dec00 990907 99.24 99.24 99.24 99.24 -0.02 190 1,350 -38
Mar01 990907 99.08 99.08 99.07 99.07 -0.02 0 1,750 -2
Jun01 990907 98.90 98.90 98.90 98.90 -0.02 100 1,544 -50
Sep01 990907 98.66 98.66 98.66 98.66 unch 0 212 +0
Dec01 990907 98.44 98.44 98.44 98.44 unch 0 105 +0
Total Volume and Open Interest 1,969 86,512 +1,149
3-Mth Euro-Yen(SIMEX)
Dec99 990907 99.72 99.73 99.72 99.72 unch 3,171 106,645 +0
Mar00 990907 99.75 99.76 99.74 99.75 unch 5,919 132,778 +0
Jun00 990907 99.62 99.62 99.59 99.61 -0.02 1,227 87,035 +0
Sep00 990907 99.47 99.47 99.41 99.44 -0.02 985 35,590 +0
Dec00 990907 99.26 99.26 99.21 99.24 -0.02 332 19,318 +0
Mar01 990907 99.08 99.08 99.07 99.08 -0.02 50 15,543 +0
Jun01 990907 98.90 98.91 98.90 98.91 -0.02 51 9,968 +0
Sep01 990907 98.67 98.70 98.67 98.70 -0.02 0 1,467 +0
Total Volume and Open Interest 13,305 494,359 +0
German Euro-Bund(EUREX)
Sep99 990907 107.82 107.93 106.75 106.83 -1.06 249,904 409,030 -29,590
Dec99 990907 106.73 106.80 105.68 105.77 -1.00 138,263 292,697 +44,050
Mar00 990907 106.15 106.19 105.52 105.52 -0.85 799 3,950 +1,520
Total Volume and Open Interest 388,966 705,677 +15,980
German Euro-Bobl(EUREX)
Sep99 990907 106.09 106.12 105.63 105.64 -0.43 128,009 266,319 -22,959
Dec99 990907 105.11 105.17 104.57 104.64 -0.53 69,949 155,439 +35,823
Mar00 990907 104.39 104.39 104.33 104.33 -0.49 0 186 +0
Total Volume and Open Interest 197,958 421,944 +12,864
Long Gilt(LIFFE)
Sep99 990907 109~11 109~11 108~08 108~16 -0~30 2,412 8,382 -1,589
Dec99 990907 108~17 108~19 107~14 107~24 -0~28 8,517 60,458 +420
Total Volume and Open Interest 10,929 68,840 -1,169
3-Mth Short Sterling(LIFFE)
Sep99 990907 94.74 94.75 94.71 94.73 -0.02 6,781 149,151 -332
Dec99 990907 94.28 94.29 94.26 94.27 -0.02 6,487 169,563 +97
Mar00 990907 94.06 94.07 94.04 94.04 -0.04 14,645 208,646 -852
Total Volume and Open Interest 43,046 994,829 +284
3-Mth Euribor(LIFFE)
Sep99 990907 97.285 97.290 97.280 97.285 unch 21,686 202,882 -5,335
Dec99 990907 96.790 96.790 96.750 96.755 -0.045 24,475 236,693 -1,935
Mar00 990907 96.735 96.740 96.650 96.655 -0.090 33,799 225,619 -10,258
Total Volume and Open Interest 114,742 1,161,986 -256,010
3-Mth Aus T-Bills(SFE)
Sep99 990907 95.02 95.03 95.01 95.02 -0.01 4,281 124,431 -59,273
Dec99 990907 94.74 94.74 94.71 94.73 -0.02 6,511 120,455 +2,274
Mar00 990907 94.46 94.47 94.42 94.44 -0.04 11,294 157,535 +2,697
Jun00 990907 94.13 94.13 94.08 94.09 -0.06 705 33,503 -440
Sep00 990907 93.81 93.81 93.76 93.78 -0.06 146 15,322 +72
Dec00 990907 93.57 93.58 93.53 93.54 -0.07 165 10,164 +0
Mar01 990907 93.41 93.42 93.34 93.36 -0.06 60 9,349 -265
Jun01 990907 93.25 93.26 93.18 93.18 -0.08 1 7,162 -376
Sep01 990907 93.13 93.13 93.06 93.06 -0.07 0 4,526 -10
Dec01 990907 93.02 93.02 92.95 92.95 -0.08 0 2,157 +0
Total Volume and Open Interest 23,163 488,921 -55,321
10-Year Aus T-Bonds(SFE)
Sep99 990907 93.65 93.65 93.60 93.61 -0.05 13,026 324,134 +1,596
Dec99 990907 93.57 93.57 93.53 93.54 -0.04 946 9,667 +1,648
Total Volume and Open Interest 13,972 333,801 +3,244
3-Year Aus T-Bonds(SFE)
Sep99 990907 94.35 94.35 94.28 94.30 -0.06 23,657 651,746 -15,173
Dec99 990907 94.04 94.05 93.99 94.02 -0.04 2,511 23,532 +892
Total Volume and Open Interest 26,168 675,278 -14,281
Gold(CMX)
Oct99 990907 255.9 257.1 255.9 256.6 +1.6 394 8,471 -49
Dec99 990907 256.2 257.9 256.2 257.3 +1.8 23,274 124,328 +1,419
Feb00 990907 257.8 258.4 257.5 258.1 +2.0 709 25,879 -287
Apr00 990907 259.1 259.4 259.1 259.4 +2.1 26 4,953 +21
Jun00 990907 260.8 260.8 260.8 260.8 +2.1 332 12,375 +0
Aug00 990907 262.1 262.1 262.1 262.1 +2.1 55 2,287 +0
Total Volume and Open Interest 25,211 203,040 +1,228
Silver(CMX)
Sep99 990907 515.0 519.0 515.0 517.4 +5.2 160 514 -29
Dec99 990907 520.0 523.5 520.0 522.5 +5.2 12,930 46,025 +60
Mar00 990907 525.5 525.5 523.0 524.4 +5.2 385 15,952 +160
May00 990907 525.0 525.0 524.0 524.8 +4.9 17 2,149 +7
Jul00 990907 525.0 525.0 525.0 525.0 +4.5 24 2,161 +0
Total Volume and Open Interest 13,638 73,231 +306
Platinum(NYM)
Oct99 990907 355.0 355.9 354.0 355.5 +6.9 1,813 10,303 -120
Jan00 990907 354.0 354.5 353.0 354.2 +6.1 174 2,064 -158
Apr00 990907 353.0 353.5 353.0 353.2 +6.1 23 411 +2
Jul00 990907 354.2 354.2 354.2 354.2 +6.1      
Total Volume and Open Interest 2,026 12,781 -276
Palladium(NYME)
Sep99 990907 358.00 360.25 356.00 360.25 +7.70 20 170 +3
Dec99 990907 356.00 359.00 353.75 357.25 +4.70 613 2,389 +267
Mar00 990907 355.25 355.25 355.25 355.25 +4.70 4 19 +3
Total Volume and Open Interest 637 2,578 +273
Copper(CMX)
Sep99 990907 80.40 81.50 80.35 81.40 +1.95 887 5,395 -221
Dec99 990907 82.00 82.75 81.70 82.65 +1.85 6,275 48,478 +1,180
Mar00 990907 82.30 82.70 81.90 82.55 +1.45 169 6,102 -53
May00 990907 82.60 82.80 82.50 82.80 +1.45 1 2,384 -1
Jul00 990907 82.35 82.85 82.35 82.85 +1.30 0 2,380 +0
Total Volume and Open Interest 7,940 78,343 +1,070
DJIA Index(CBOT)
Sep99 990907 11100 11115 11026 11038 -97 11,283 18,711 -145
Dec99 990907 11210 11225 11135 11146 -96 834 6,670 +68
Mar00 990907 11271 11271 11271 11271 -93 7 798 +4
Jun00 990907 11399 11399 11399 11399 -92 0 1 +0
Total Volume and Open Interest 12,124 26,295 -73
S & P 500(CME)
Sep99 990907 1359.50 1363.80 1350.80 1352.40 -10.10 106,270 296,987 -2,459
Dec99 990907 1374.00 1379.00 1366.50 1367.90 -10.10 2,410 98,763 +11,177
Mar00 990907 1385.30 1396.00 1383.50 1385.30 -9.70 194 8,416 -29
Jun00 990907 1402.00 1412.70 1400.20 1402.00 -9.70 0 1,471 +1
Total Volume and Open Interest 108,876 407,291 +8,690
S & P 500 E-Mini(Globex)
Sep99 990907 1361.75 1365.50 1350.75 1352.50 -10.00 57,978 24,078 -392
Dec99 990907 1359.00 1383.25 1359.00 1366.50 -11.50 342 506 +142
Total Volume and Open Interest 40,566    
NASDAQ 100(CME)
Sep99 990907 2507.00 2532.00 2497.00 2501.00 -11.50 9,965 22,059 -327
Dec99 990907 2533.00 2560.00 2530.00 2532.00 -11.00 134 1,236 +163
Mar00 990907 2562.50 2590.00 2560.00 2562.50 -11.00 0 14 +0
Total Volume and Open Interest 10,099 23,309 -164
NASDAQ 100 E-Mini(GLOBEX)
Sep99 990907 2520.0 2531.0 2497.0 2502.5 -10.5      
Dec99 990907 2521.0 2557.0 2521.0 2532.0 -11.0      
Total Volume and Open Interest 1    
NYSE Composite(NYBOT)
Sep99 990907 626.50 628.35 623.50 623.55 -4.90 739 2,019 +110
Dec99 990907 632.75 634.00 630.35 630.35 -4.90 116 1,874 +60
Mar00 990907 637.15 637.15 637.15 637.15 -4.90 0 254 +0
Total Volume and Open Interest 0 406 +0
S & P Midcap 400(CME)
Sep99 990907 404.50 407.50 404.25 405.85 +0.35 581 11,847 -508
Dec99 990907 410.10 411.50 410.00 410.45 +0.35 627 1,089 +670
Mar00 990907 415.40 415.55 415.40 415.40 +0.35      
Total Volume and Open Interest 1,208 12,936 +162
Russell 2000(CME)
Sep99 990907 435.50 439.40 435.00 439.20 +1.40 182 12,960 +228
Dec99 990907 440.00 443.70 440.00 443.70 +1.40 2 64 +23
Mar00 990907 447.35 447.35 447.35 447.35 +1.40      
Total Volume and Open Interest 184 13,024 +251
Value Line(KCBT)
Sep99 990907 1011.00 1011.00 1005.50 1007.30 -5.70 114 443 -6
Total Volume and Open Interest 116 447 -5
Nikkei 225(CME)
Sep99 990907 17720 17770 17650 17705 -100 4,044 20,194 -480
Dec99 990907 17800 17800 17670 17720 -100 2,658 4,842 +1,441
Total Volume and Open Interest 6,702 25,697 +961
Nikkei 225(SIMEX)
Sep99 990907 17850 17895 17635 17735 -75 19,397 95,990 -7,189
Dec99 990907 17820 17845 17605 17690 -85 9,586 42,402 +9,651
Mar00 990907 17680 17680 17680 17680 -85 850 5,465 +380
Total Volume and Open Interest 29,833 152,785 +2,842
CAC 40(MATIF)
Sep99 990907 4687.0 4733.5 4662.0 4664.5 -22.5 32,251 208,219 -327
Oct99 990907 4701.0 4737.5 4680.0 4680.0 -20.0 6 579 +100
Nov99 990907 4704.5 4746.0 4704.5 4706.0 -4.0 0 62 +0
Total Volume and Open Interest 32,366 246,233 -214
DAX Index(EUREX)
Sep99 990907 5403.5 5437.5 5367.5 5392.0 -11.5 27,606 177,826 -709
Dec99 990907 5433.5 5472.0 5407.0 5426.5 -11.5 3,141 8,653 +985
Mar00 990907 5470.5 5470.5 5470.5 5470.5 -10.5 0 4,426 +0
Total Volume and Open Interest 30,747 190,905 +276
FT-SE 100(LIFFE)
Sep99 990907 6382.50 6399.00 6305.50 6309.00 -81.50 16,189 159,845 +417
Dec99 990907 6435.00 6455.50 6370.50 6370.50 -80.00 3,330 22,583 +3,236
Mar00 990907 6506.00 6506.00 6419.00 6419.00 -81.50 20 9,262 +0
Total Volume and Open Interest 19,539 191,690 +3,653
SPI 200(SFE)
Sep99 990907 2995.0 3002.0 2977.0 2998.0 -6.0 5,918 202,767 -4,587
Dec99 990907 3010.0 3013.0 3000.0 3013.0 -6.0 687 8,286 +357
Mar00 990907 3013.0 3028.0 3013.0 3028.0 -6.0 156 3,486 +122
Total Volume and Open Interest 6,761 222,222 -4,173
GSCI(CME)
Sep99 990907 181.80 185.30 181.00 185.10 +5.10 170 35,636 +3
Oct99 990907 184.35 185.75 184.30 185.75 +4.85 2 122 +1
Nov99 990907 184.00 185.40 184.00 185.40 +4.20 0 3 +0
Total Volume and Open Interest 172 35,764 +4
Bridge CRB Index(NYBOT)
Nov99 990907 200.50 203.00 200.50 202.70 +3.50 127 1,561 +24
Jan00 990907 201.80 203.80 201.80 203.40 +3.20 0 1,138 -10
Feb00 990907 201.20 202.60 201.20 202.10 +2.90 0 566 -2
Total Volume and Open Interest 127 3,268 +12
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!