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 08, 1999
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep99 990908 507.00 508.00 503.00 503.50 -12.00 612 2,895 -286
Nov99 990908 510.00 514.00 507.75 508.25 -12.25 60,057 87,752 +1,435
Jan00 990908 519.50 523.00 517.00 517.25 -12.00 7,944 17,474 +1,018
Mar00 990908 525.00 529.75 523.75 524.25 -11.75 1,252 9,011 -165
May00 990908 533.50 534.00 528.50 529.00 -10.75 3,298 11,036 +2,202
Jul00 990908 538.50 539.50 533.00 533.00 -11.50 2,019 10,177 +733
Aug00 990908 531.00 531.00 531.00 531.00 -12.50 0 409 +0
Total Volume and Open Interest 75,507 142,304 +4,948
Soybean Meal(CBOT)
Sep99 990908 152.60 152.70 149.60 149.60 -5.60 5,200 6,297 -331
Oct99 990908 153.00 153.50 150.50 150.60 -5.50 11,804 27,151 +315
Dec99 990908 156.50 156.80 154.20 154.30 -5.00 21,765 55,886 +3,042
Jan00 990908 157.00 157.80 155.20 155.20 -5.00 1,554 8,781 -164
Mar00 990908 158.50 159.00 157.00 157.00 -4.80 425 5,722 +137
May00 990908 159.00 160.50 157.80 157.80 -4.80 1,770 11,089 +678
Jul00 990908 159.50 161.00 159.00 159.50 -4.70 1,458 10,083 +501
Aug00 990908 159.00 159.50 158.50 159.50 -4.40 1,501 1,069 +734
Total Volume and Open Interest 45,574 127,961 +4,932
Soybean Oil(CBOT)
Sep99 990908 17.30 17.45 17.28 17.38 -0.09 4,189 3,710 -361
Oct99 990908 17.45 17.63 17.40 17.49 -0.08 7,785 25,017 +26
Dec99 990908 17.72 17.95 17.70 17.82 -0.06 13,310 63,947 +715
Jan00 990908 18.10 18.27 18.07 18.16 -0.14 830 13,929 -337
Mar00 990908 18.40 18.55 18.35 18.45 -0.07 706 8,439 -47
May00 990908 18.60 18.80 18.60 18.73 -0.02 586 10,975 +64
Jul00 990908 18.80 19.05 18.80 18.83 -0.17 3,122 10,100 +755
Aug00 990908 19.00 19.05 18.85 18.85 -0.20 2 2,453 -2
Total Volume and Open Interest 30,566 147,269 +849
Canola(WCE)
Sep99 990908 283.0 283.0 283.0 283.0 -5.4 2 161 -198
Nov99 990908 289.3 290.6 287.5 287.8 -3.9 7,441 31,909 +44
Jan00 990908 294.5 295.7 292.8 293.3 -3.8 784 9,860 +38
Mar00 990908 298.7 300.0 297.5 298.0 -3.1 79 2,317 -38
May00 990908 303.0 304.5 301.0 301.0 -5.5 6 173 +6
Total Volume and Open Interest 8,315 44,760 -145
Corn(CBOT)
Sep99 990908 209.50 209.50 207.50 207.75 -3.50 7,523 8,626 -1,316
Dec99 990908 222.25 223.00 220.75 221.00 -4.25 33,456 172,586 -1,059
Mar00 990908 233.25 234.00 231.75 232.00 -4.25 8,270 67,537 +1,805
May00 990908 238.25 238.75 237.00 237.25 -4.00 590 13,167 +204
Jul00 990908 242.25 242.75 241.00 241.25 -3.75 612 13,496 +115
Sep00 990908 245.50 245.75 243.50 243.50 -3.75 19 1,878 +10
Total Volume and Open Interest 50,840 286,927 -193
Wheat(CBOT)
Sep99 990908 274.50 275.00 269.00 269.00 -8.00 3,555 2,615 -374
Dec99 990908 290.00 291.50 285.50 286.00 -6.75 23,275 91,431 +2,226
Mar00 990908 304.50 306.25 300.50 300.75 -6.75 1,963 24,901 +70
May00 990908 314.75 315.75 310.75 310.75 -6.75 158 1,886 +8
Jul00 990908 322.00 323.00 317.50 317.75 -6.50 328 8,140 +111
Total Volume and Open Interest 29,309 129,194 +2,063
Wheat(KCBT)
Sep99 990908 292.00 294.00 290.00 290.00 -5.50 116 630 -155
Dec99 990908 308.50 310.00 305.00 305.75 -5.25 6,049 54,264 +1,205
Mar00 990908 322.00 323.50 319.50 319.75 -5.25 612 12,919 -26
May00 990908 331.50 331.50 328.00 328.00 -7.00 61 1,876 +23
Jul00 990908 336.50 337.50 334.50 335.50 -5.00 93 3,143 +22
Total Volume and Open Interest 6,933 72,837 +1,071
Wheat(MGE)
Sep99 990908 345.50 345.50 339.00 339.00 -10.50 237 200 -94
Dec99 990908 353.00 353.75 350.00 350.25 -6.00 3,130 13,863 -440
Mar00 990908 362.00 364.50 361.50 362.00 -5.00 578 5,556 +10
May00 990908 370.00 371.00 368.00 368.00 -5.50 10 839 +0
Jul00 990908 374.00 374.00 374.00 374.00 -4.00 0 124 +0
Total Volume and Open Interest 3,976 20,672 -505
Oats(CBOT)
Sep99 990908 108.75 108.75 108.00 108.00 -1.00 58 47 -9
Dec99 990908 116.00 116.50 115.50 115.75 -1.25 1,106 8,030 +64
Mar00 990908 123.75 124.25 123.25 123.25 -1.25 22 1,607 +10
May00 990908 127.25 127.25 127.25 127.25 -1.75 13 93 +0
Total Volume and Open Interest 1,199 9,777 +65
Rough Rice(CBOT)
Sep99 990908 5.81 5.92 5.81 5.90 +0.02 2 208 -3
Nov99 990908 6.07 6.15 5.99 6.08 +0.03 194 2,341 +5
Jan00 990908 6.30 6.38 6.21 6.31 +0.02 32 1,524 +6
Mar00 990908 6.52 6.55 6.43 6.52 +0.02 25 841 +17
Total Volume and Open Interest 253 5,170 +25
Live Cattle(CME)
Oct99 990908 67.750 67.825 67.225 67.375 -0.350 13,082 56,344 +613
Dec99 990908 68.350 68.575 68.100 68.525 +0.175 5,913 34,454 +1,526
Feb00 990908 68.500 68.600 68.325 68.575 unch 1,732 14,732 +592
Apr00 990908 69.850 69.975 69.700 69.975 -0.025 1,098 7,566 +686
Jun00 990908 67.800 67.950 67.650 67.825 -0.050 371 3,979 +144
Aug00 990908 67.900 68.000 67.700 67.975 -0.025 69 181 +49
Total Volume and Open Interest 22,267 117,266 +3,599
Feeder Cattle(CME)
Sep99 990908 78.825 78.900 78.650 78.700 -0.125 203 2,196 -15
Oct99 990908 79.500 79.675 79.250 79.275 -0.200 1,050 9,545 +3
Nov99 990908 80.300 80.400 80.100 80.200 -0.175 601 3,562 +133
Jan00 990908 80.550 80.800 80.500 80.600 -0.150 295 1,961 +1,961
Mar00 990908 80.050 80.200 79.825 80.000 -0.175 51 595 +595
Apr00 990908 80.000 80.200 79.850 80.125 -0.100 21 236 +236
May00 990908 79.950 80.000 79.800 80.000 -0.075 16 267 +267
Total Volume and Open Interest 2,256 18,430 +311
Lean Hogs(CME)
Oct99 990908 45.800 45.950 45.050 45.300 -0.850 2,574 20,893 -252
Dec99 990908 43.850 44.150 43.550 43.850 -0.175 1,482 18,573 +275
Feb00 990908 46.550 47.100 46.350 46.450 -0.275 463 7,623 +87
Apr00 990908 47.500 48.150 47.500 47.625 +0.025 98 2,749 +6
Jun00 990908 55.700 55.775 55.450 55.625 -0.050 107 1,351 +8
Jul00 990908 54.850 55.100 54.650 54.900 +0.100 14 827 +1
Aug00 990908 54.400 54.600 54.050 54.050 -0.400 0 250 +0
Oct00 990908 50.850 50.850 50.500 50.500 -0.100 3 48 +1
Total Volume and Open Interest 4,741 52,314 +126
Pork Bellies(CME)
Feb00 990908 55.500 56.000 54.200 54.300 -1.250 640 1,877 -33
Mar00 990908 55.400 55.650 54.000 54.100 -1.600 67 117 -9
May00 990908 56.000 56.000 55.100 55.300 -2.200 7 41 +6
Jul00 990908 56.000 56.000 56.000 56.000        
Aug00 990908 55.200 55.200 55.200 55.200        
Cocoa(NYBOT)
Sep99 990908 935 935 911 927 +22 12 153 -264
Dec99 990908 955 959 936 957 +18 4,965 33,305 +181
Mar00 990908 990 996 974 995 +18 1,316 14,323 +438
May00 990908 1012 1020 1003 1020 +16 73 5,945 +5
Jul00 990908 1040 1047 1040 1047 +15 31 5,733 +8
Sep00 990908 1074 1074 1074 1074 +14 36 5,385 +17
Dec00 990908 1099 1110 1099 1110 +14 207 4,062 +113
Total Volume and Open Interest 6,652 71,768 +500
Coffee "C"(NYBOT)
Sep99 990908 87.50 88.00 86.80 87.90 +0.65 72 235 -45
Dec99 990908 90.10 91.30 89.20 90.80 +0.35 4,046 29,145 +115
Mar00 990908 92.90 93.80 92.00 93.40 +0.40 570 9,440 +120
May00 990908 94.50 95.25 93.90 95.00 unch 79 1,927 +43
Jul00 990908 95.50 97.00 95.50 96.75 -0.15 29 1,421 +5
Sep00 990908 98.25 98.50 97.80 98.50 unch 8 977 -2
Total Volume and Open Interest 4,844 43,907 +250
Orange Juice(NYBOT)
Sep99 990908 93.50 95.50 93.50 95.30 +1.50 325 2,146 -163
Nov99 990908 91.00 91.40 90.00 91.40 unch 1,233 15,655 -289
Jan00 990908 91.90 92.30 90.75 92.30 +0.25 181 4,952 +36
Mar00 990908 92.50 93.25 92.40 93.25 +0.45 137 3,764 +46
May00 990908 92.75 94.00 92.75 94.00 +0.45 18 1,268 +2
Total Volume and Open Interest 1,895 28,573 -368
Sugar #11(NYBOT)
Oct99 990908 7.05 7.09 6.95 7.06 -0.03 21,108 81,349 +1,335
Mar00 990908 7.18 7.25 7.12 7.23 -0.02 12,312 80,253 +3,903
May00 990908 7.08 7.14 7.03 7.14 -0.01 3,593 17,262 +1,363
Jul00 990908 6.80 6.92 6.80 6.92 +0.02 215 10,020 -50
Oct00 990908 7.15 7.22 7.15 7.22 +0.02 193 3,232 -43
Total Volume and Open Interest 37,523 195,742 +6,512
London Cocoa(LCE)
Sep99 990908 637 637 626 626 +9 152 1,371 -626
Dec99 990908 650 666 649 654 +6 2,185 51,850 -413
Mar00 990908 680 692 677 683 +7 970 28,090 +105
May00 990908 705 716 704 710 +7 560 25,543 +259
Jul00 990908 729 729 729 729 +7 2 12,800 -48
Sep00 990908 747 748 747 748 +7 148 18,884 -57
Dec00 990908 773 773 772 772 +7 153 9,678 +30
Total Volume and Open Interest 4,370 162,208 -550
London Coffee(LCE)
Sep99 990908 1291.00 1301.00 1290.00 1300.00 -2.00 147 1,287 -35
Nov99 990908 1325.00 1329.00 1312.00 1324.00 -3.00 2,101 21,083 -890
Jan00 990908 1285.00 1290.00 1276.00 1285.00 -4.00 712 10,093 +326
Mar00 990908 1265.00 1275.00 1264.00 1270.00 -5.00 130 3,086 +46
May00 990908 1265.00 1275.00 1265.00 1275.00 -5.00 59 1,151 -17
Jul00 990908 1280.00 1280.00 1280.00 1280.00 -5.00 23 3,880 -7
Total Volume and Open Interest 3,203 40,812 -567
London Sugar(LCE)
Oct99 990908 181.10 182.70 181.00 182.10 +1.00 2,954 11,180 -737
Dec99 990908 189.10 191.00 188.50 190.90 +2.70 1,381 15,153 -48
Mar00 990908 197.00 199.20 196.80 199.00 +1.90 1,754 8,430 +719
May00 990908 199.40 201.80 199.30 201.80 +1.20 320 2,723 -124
Aug00 990908 205.80 205.80 205.80 205.80 +1.20 557 2,871 +539
Total Volume and Open Interest 7,523 42,808 +888
Cotton(NYBOT)
Oct99 990908 51.11 51.20 50.60 50.70 -0.20 1,386 5,615 -63
Dec99 990908 52.35 52.45 51.90 51.98 -0.20 4,970 40,393 +75
Mar00 990908 53.40 53.50 53.05 53.11 -0.17 676 11,055 +10
May00 990908 54.35 54.35 53.85 53.85 -0.20 144 4,619 -47
Jul00 990908 54.90 54.90 54.80 54.80 unch 96 3,566 +8
Oct00 990908 55.98 55.98 55.98 55.98 +0.08 10 225 -10
Total Volume and Open Interest 7,316 67,852 -54
Lumber(CME)
Sep99 990908 351.5 351.5 344.5 345.4 -6.8 533 1,001 -283
Nov99 990908 349.1 349.1 343.0 345.8 -3.3 661 2,197 +111
Jan00 990908 342.8 343.0 337.0 341.0 -2.8 76 484 -10
Mar00 990908 340.0 340.0 338.0 339.0 -3.0 26 119 -3
Total Volume and Open Interest 1,297 3,860 -184
Crude Oil(NYM)
Oct99 990908 22.55 22.86 22.50 22.66 +0.05 65,479 132,316 +258
Nov99 990908 22.58 22.86 22.51 22.72 +0.12 42,366 77,527 +1,237
Dec99 990908 22.39 22.64 22.31 22.50 +0.12 31,781 101,224 +1,172
Jan00 990908 21.93 22.16 21.90 22.08 +0.13 11,372 57,166 +2,973
Feb00 990908 21.53 21.70 21.47 21.64 +0.11 4,199 26,442 +638
Mar00 990908 21.06 21.30 21.06 21.22 +0.08 1,266 29,856 +344
Apr00 990908 20.76 20.90 20.74 20.81 +0.05 836 12,091 -63
May00 990908 20.40 20.45 20.40 20.42 +0.03 2,755 7,248 -563
Jun00 990908 19.95 20.10 19.90 20.04 +0.01 3,907 34,955 +398
Jul00 990908 19.56 19.74 19.56 19.67 -0.02 1,956 10,917 +1,669
Total Volume and Open Interest 173,339 596,357 +9,182
Heating Oil(NYM)
Oct99 990908 59.05 59.90 59.00 59.52 +0.43 16,885 58,250 +821
Nov99 990908 59.80 60.45 59.65 60.11 +0.41 4,542 22,195 +153
Dec99 990908 60.40 61.00 60.25 60.66 +0.36 4,814 39,888 +165
Jan00 990908 60.60 61.00 60.35 60.71 +0.31 1,261 21,487 +147
Feb00 990908 59.70 60.15 59.45 59.81 +0.31 297 10,203 +12
Mar00 990908 57.80 58.00 57.50 57.61 +0.31 355 6,228 +79
Apr00 990908 55.20 55.75 55.10 55.31 +0.31 574 6,175 +453
May00 990908 53.35 53.90 53.35 53.61 +0.31 30,470 189,031 +1,964
Jun00 990908 52.55 52.86 52.55 52.86 +0.31 30,470 189,031 +1,964
Jul00 990908 52.70 52.70 52.56 52.56 +0.26 1 0 +0
Total Volume and Open Interest 30,470 189,031 +1,964
Unleaded Gas(NYM)
Oct99 990908 66.30 67.15 66.10 66.70 +0.20 18,536 47,611 +300
Nov99 990908 64.65 65.30 64.40 64.80 +0.08 6,763 16,325 +322
Dec99 990908 63.60 63.85 63.25 63.40 -0.12 4,049 20,150 +1,067
Jan00 990908 62.60 62.70 62.15 62.30 -0.22 2,395 7,889 +815
Feb00 990908 61.50 61.50 61.50 61.50 -0.22 1,137 4,459 +72
Mar00 990908 61.45 61.55 61.15 61.15 -0.25 2,036 12,109 +610
Apr00 990908 63.42 63.42 63.42 63.42 -0.28 542 7,595 -359
May00 990908 62.82 62.82 62.82 62.82 -0.28 35 1,480 +1,480
Total Volume and Open Interest 35,657 120,136 +2,952
Natural Gas(NYM)
Oct99 990908 2.660 2.685 2.585 2.612 -0.065 41,950 58,273 -2,998
Nov99 990908 2.815 2.850 2.755 2.781 -0.059 12,677 31,267 +146
Dec99 990908 2.955 2.975 2.890 2.918 -0.060 8,484 36,329 +2,302
Jan00 990908 2.985 3.005 2.940 2.952 -0.056 4,109 33,029 +654
Feb00 990908 2.810 2.840 2.775 2.791 -0.047 2,486 24,579 +200
Mar00 990908 2.660 2.660 2.605 2.630 -0.030 4,867 21,175 +350
Apr00 990908 2.505 2.520 2.490 2.493 -0.022 1,955 13,347 +344
May00 990908 2.430 2.435 2.410 2.415 -0.020 825 9,533 +117
Total Volume and Open Interest 81,145 331,814 +2,311
Brent Crude Oil(IPE)
Oct99 990908 21.90 22.35 21.86 22.27 +0.29 32,414 65,596 -3,045
Nov99 990908 21.63 21.95 21.55 21.87 +0.20 22,342 69,968 +8,060
Dec99 990908 21.25 21.60 21.21 21.59 +0.27 8,514 39,068 -1,368
Jan00 990908 20.80 21.12 20.78 21.12 +0.24 2,023 35,962 -140
Feb00 990908 20.35 20.65 20.35 20.65 +0.20 818 18,158 +303
Mar00 990908 19.90 20.18 19.90 20.18 +0.16 1,287 12,754 -397
Apr00 990908 19.48 19.76 19.48 19.74 +0.15 924 6,434 +122
May00 990908 19.08 19.33 19.05 19.33 +0.14 1,442 3,749 +181
Total Volume and Open Interest 71,724 290,944 +3,856
Gas Oil(IPE)
Sep99 990908 180.75 182.00 180.25 181.50 +2.50 11,162 20,222 -3,011
Oct99 990908 182.50 184.50 182.50 184.25 +3.00 9,214 46,002 +3,282
Nov99 990908 184.00 185.75 183.50 185.75 +4.00 3,329 19,284 +1,115
Dec99 990908 182.50 184.00 182.25 184.00 +3.25 2,802 35,781 -1,080
Jan00 990908 181.75 182.75 181.25 182.75 +3.25 2,442 14,324 +1,519
Feb00 990908 177.25 178.75 177.25 178.75 +3.25 20 3,058 +43
Mar00 990908 173.25 174.25 173.00 174.00 +2.75 100 10,573 +100
Apr00 990908 168.50 169.50 168.50 169.00 +2.00 272 2,120 +6
Total Volume and Open Interest 29,828 170,810 +1,915
US Dollar Index(NYBOT)
Sep99 990908 99.59 100.02 99.58 99.85 -0.10 520 3,779 -123
Dec99 990908 99.37 99.62 99.17 99.45 -0.09 813 2,898 +325
Mar00 990908 99.05 99.05 99.05 99.05 -0.09 2 5 +2
Total Volume and Open Interest 1,335 6,682 +204
Australian Dollar(IMM)
Sep99 990908 64.98 64.98 64.70 64.84 -0.10 9,283 22,250 -1,204
Dec99 990908 65.02 65.10 64.85 64.94 -0.10 6,568 13,723 +3,000
Mar00 990908 65.04 65.04 65.04 65.04 -0.10 0 1 +0
Total Volume and Open Interest 15,851 35,979 +1,796
British Pound(IMM)
Sep99 990908 162.46 162.50 161.72 161.92 +1.42 23,907 40,962 -8,508
Dec99 990908 162.46 162.50 161.80 162.00 +1.34 11,204 12,296 +6,345
Mar00 990908 162.38 162.70 162.00 162.00 +1.24 0 4 +0
Total Volume and Open Interest 35,111 53,262 -2,163
Canadian Dollar(IMM)
Sep99 990908 67.12 67.29 67.08 67.19 +0.14 16,743 44,556 -10,956
Dec99 990908 67.23 67.40 67.17 67.30 +0.14 14,079 25,205 +6,567
Mar00 990908 67.50 67.50 67.41 67.41 +0.14 37 1,431 +6
Jun00 990908 67.50 67.60 67.50 67.52 +0.14 6 445 +0
Total Volume and Open Interest 30,867 71,695 -4,383
Japanese Yen(IMM)
Sep99 990908 90.42 90.44 90.06 90.09 -0.23 41,540 108,500 -11,001
Dec99 990908 91.70 91.70 91.29 91.32 -0.23 34,577 46,133 +15,763
Mar00 990908 92.90 92.93 92.71 92.71 -0.25 4 222 -2
Total Volume and Open Interest 76,121 154,886 +4,760
Swiss Franc(IMM)
Sep99 990908 66.40 66.48 66.05 66.25 -0.02 18,881 56,416 -5,757
Dec99 990908 67.14 67.25 66.80 67.00 -0.02 24,724 27,000 +9,230
Mar00 990908 67.69 67.94 67.60 67.69 -0.02 3 27 -3
Total Volume and Open Interest 43,608 83,443 +3,470
EuroFX(IMM)
Sep99 990908 106.18 106.27 105.73 105.98 +0.04 28,949 39,519 -12,509
Dec99 990908 106.93 107.04 106.46 106.73 +0.03 15,232 15,178 +7,290
Mar00 990908 107.46 107.55 107.35 107.46 +0.02 12 65 +0
Total Volume and Open Interest 44,193 54,762 -5,219
Mexican Peso(IMM)
Sep99 990908 10645.0 10690.0 10640.0 10668.0 +3.0 16,454 13,422 -4,762
Dec99 990908 10210.0 10250.0 10195.0 10228.0 +8.0 14,333 17,447 +5,727
Total Volume and Open Interest 30,800 36,892 +976
30-Year T-Bonds(CBOT)
Sep99 990908 94~18 95~02 94~11 94~23 +0~05 33,575 123,952 -20,307
Dec99 990908 94~08 94~24 94~00 94~13 +0~05 198,985 494,546 +7,582
Mar00 990908 93~26 94~04 93~18 94~00 +0~06 967 34,175 +839
Total Volume and Open Interest 233,527 652,815 -11,886
Municipal Bonds(CBOT)
Sep99 990908 97~05 97~13 97~00 97~05 -0~01 1,990 11,373 +891
Dec99 990908 96~05 96~20 96~02 96~12 +0~04 914 11,980 -79
Total Volume and Open Interest 5,004 25,453 +2,911
10-Year T-Notes(CBOT)
Sep99 990908 98~110 98~190 98~040 98~135 +0~045 32,368 86,342 -19,348
Dec99 990908 97~230 98~015 97~175 97~275 +0~045 79,941 520,643 +21,696
Total Volume and Open Interest 112,310 611,967 +2,349
5-Year T-Notes(CBOT)
Sep99 990908 99~305 100~095 99~305 100~050 +0~030 7,344 46,692 -4,791
Dec99 990908 99~175 99~280 99~165 99~235 +0~025 25,151 259,098 +6,170
Mar00 990908 100~075 100~075 100~075 100~075 +0~030 0 1 +0
Total Volume and Open Interest 32,495 305,791 +1,379
2 Year T-Notes(CBOT)
Sep99 990908 100~019 100~034 100~019 100~031 +0~006 1,407 6,710 -782
Dec99 990908 100~003 100~015 100~000 100~011 +0~004 2,656 32,282 +507
Total Volume and Open Interest 4,063 38,992 -275
3-Mth T-Bills(IMM)
Dec99 990908 94.96 95.09 94.96 95.04 +0.10 30 147 +5
Total Volume and Open Interest 114 952 +12
Eurodollars(IMM)
Sep99 990908 94.463 94.480 94.460 94.473 unch 43,032 468,131 -3,963
Dec99 990908 93.975 94.130 93.970 94.100 +0.090 48,742 498,732 +5,454
Mar00 990908 94.020 94.105 94.005 94.075 +0.030 67,016 447,510 +7,440
Jun00 990908 93.785 93.890 93.775 93.865 +0.045 36,120 281,952 +86
Sep00 990908 93.595 93.705 93.590 93.675 +0.040 16,061 223,009 +360
Dec00 990908 93.365 93.480 93.365 93.450 +0.040 8,513 186,296 +1,156
Mar01 990908 93.370 93.475 93.360 93.445 +0.045 7,499 138,985 +693
Jun01 990908 93.270 93.380 93.265 93.350 +0.045 6,464 112,654 +1,253
Sep01 990908 93.225 93.315 93.220 93.300 +0.050 3,750 84,355 +573
Dec01 990908 93.130 93.220 93.120 93.200 +0.050 3,354 82,695 +58
Mar02 990908 93.140 93.225 93.140 93.215 +0.050 2,572 73,153 +429
Jun02 990908 93.085 93.170 93.085 93.160 +0.050 2,307 55,054 +93
Total Volume and Open Interest 261,410 3,115,319 +16,222
3-Mth Euro-Yen(IMM)
Sep99 990908 99.91 99.92 99.90 99.91 +0.01 1,442 19,722 -462
Dec99 990908 99.73 99.76 99.72 99.75 +0.02 800 12,557 +396
Mar00 990908 99.75 99.76 99.75 99.76 +0.01 520 20,622 -103
Jun00 990908 99.61 99.62 99.60 99.62 +0.01 327 21,224 -382
Sep00 990908 99.43 99.44 99.43 99.44 unch 224 6,179 -468
Dec00 990908 99.24 99.24 99.23 99.24 unch 12 1,250 -100
Mar01 990908 99.08 99.08 99.08 99.08 +0.01 5 1,603 -147
Jun01 990908 98.90 98.91 98.90 98.91 +0.01 1 1,495 -49
Sep01 990908 98.66 98.66 98.66 98.66 unch 0 212 +0
Dec01 990908 98.44 98.44 98.44 98.44 unch 0 105 +0
Total Volume and Open Interest 3,331 85,197 -1,315
3-Mth Euro-Yen(SIMEX)
Dec99 990908 99.72 99.74 99.72 99.72 unch 2,409 106,848 +203
Mar00 990908 99.75 99.76 99.75 99.75 unch 5,933 134,454 +1,676
Jun00 990908 99.61 99.61 99.60 99.61 unch 3,502 86,787 -248
Sep00 990908 99.45 99.45 99.42 99.44 unch 2,934 35,879 +289
Dec00 990908 99.25 99.25 99.22 99.24 unch 644 19,261 -57
Mar01 990908 99.08 99.08 99.08 99.08 unch 316 15,530 -13
Jun01 990908 98.89 98.91 98.89 98.91 unch 251 9,959 -9
Sep01 990908 98.70 98.70 98.70 98.70 unch 8 1,467 +0
Total Volume and Open Interest 16,622 496,353 +1,994
German Euro-Bund(EUREX)
Sep99 990908 106.71 107.00 106.50 106.90 +0.07 418,389 257,082 -151,948
Dec99 990908 105.70 106.40 105.42 106.37 +0.60 419,062 336,526 +43,829
Mar00 990908 106.08 106.08 106.08 106.08 +0.56 5,422 3,910 -40
Total Volume and Open Interest 842,873 597,518 -108,159
German Euro-Bobl(EUREX)
Sep99 990908 105.75 105.91 105.60 105.89 +0.25 202,023 167,380 -98,939
Dec99 990908 104.63 105.05 104.55 105.01 +0.37 269,700 175,569 +20,130
Mar00 990908 104.61 104.61 104.61 104.61 +0.28 1,840 186 +0
Total Volume and Open Interest 473,563 343,135 -78,809
Long Gilt(LIFFE)
Sep99 990908 108~14 108~17 107~18 107~24 -0~24 2,225 6,363 -2,019
Dec99 990908 107~22 107~31 106~22 107~02 -0~22 20,214 60,535 +77
Total Volume and Open Interest 22,439 66,898 -1,942
3-Mth Short Sterling(LIFFE)
Sep99 990908 94.72 94.73 94.45 94.49 -0.24 18,349 147,427 -1,724
Dec99 990908 94.27 94.27 93.91 93.99 -0.28 12,032 168,837 -726
Mar00 990908 94.03 94.04 93.67 93.71 -0.33 22,700 213,382 +4,736
Total Volume and Open Interest 70,488 997,598 +2,769
3-Mth Euribor(LIFFE)
Sep99 990908 97.280 97.300 97.260 97.270 -0.015 24,280 204,938 +2,056
Dec99 990908 96.750 96.840 96.720 96.800 +0.045 37,093 231,526 -5,167
Mar00 990908 96.650 96.695 96.595 96.655 unch 47,989 231,587 +5,968
Total Volume and Open Interest 167,128 1,162,570 +584
3-Mth Aus T-Bills(SFE)
Sep99 990908 95.02 95.03 95.01 95.03 +0.01 6,995 120,195 -4,236
Dec99 990908 94.68 94.70 94.68 94.69 -0.04 6,612 122,581 +2,126
Mar00 990908 94.37 94.41 94.35 94.37 -0.07 7,857 157,501 -34
Jun00 990908 94.04 94.07 94.03 94.03 -0.06 2,296 34,367 +864
Sep00 990908 93.73 93.74 93.71 93.72 -0.06 456 15,417 +95
Dec00 990908 93.49 93.49 93.45 93.46 -0.08 585 10,648 +484
Mar01 990908 93.27 93.28 93.27 93.27 -0.09 691 9,589 +240
Jun01 990908 93.09 93.10 93.09 93.10 -0.08 485 7,173 +11
Sep01 990908 92.97 92.98 92.97 92.97 -0.09 731 4,765 +239
Dec01 990908 92.86 92.86 92.86 92.86 -0.09 140 2,133 -24
Total Volume and Open Interest 27,116 488,829 -92
10-Year Aus T-Bonds(SFE)
Sep99 990908 93.55 93.58 93.54 93.55 -0.06 7,267 299,701 -24,433
Dec99 990908 93.49 93.49 93.46 93.46 -0.07 850 10,011 +344
Total Volume and Open Interest 8,117 309,712 -24,089
3-Year Aus T-Bonds(SFE)
Sep99 990908 94.24 94.26 94.21 94.24 -0.06 37,640 608,578 -43,168
Dec99 990908 93.96 93.98 93.94 93.97 -0.05 12,562 33,989 +10,457
Total Volume and Open Interest 50,202 642,567 -32,711
Gold(CMX)
Oct99 990908 257.0 257.2 256.2 257.0 +0.4 765 8,634 +163
Dec99 990908 257.4 257.8 256.7 257.7 +0.4 33,074 120,914 -3,414
Feb00 990908 258.5 258.8 257.9 258.5 +0.4 1,918 26,618 +739
Apr00 990908 259.9 259.9 259.0 259.8 +0.4 728 5,513 +560
Jun00 990908 261.2 261.2 261.2 261.2 +0.4 251 12,360 -15
Aug00 990908 262.5 262.5 262.5 262.5 +0.4 334 2,537 +250
Total Volume and Open Interest 37,238 201,269 -1,771
Silver(CMX)
Sep99 990908 514.0 518.0 512.0 517.7 +0.3 339 528 +14
Dec99 990908 521.0 524.0 516.5 522.5 unch 8,387 45,989 -36
Mar00 990908 523.5 525.0 519.0 524.6 +0.2 128 15,916 -36
May00 990908 525.0 525.3 525.0 525.3 +0.5 35 2,167 +18
Jul00 990908 520.5 525.7 520.5 525.7 +0.7 39 2,156 -5
Total Volume and Open Interest 12,419 72,739 -492
Platinum(NYM)
Oct99 990908 354.0 354.8 352.2 354.5 -1.0 2,775 10,075 -228
Jan00 990908 353.0 354.5 352.0 354.0 -0.2 317 2,146 +82
Apr00 990908 352.0 353.5 352.0 353.5 +0.3 16 419 +8
Jul00 990908 354.5 354.5 354.5 354.5 +0.3      
Total Volume and Open Interest 3,108 12,643 -138
Palladium(NYME)
Sep99 990908 358.00 358.00 354.85 354.85 -5.40 18 144 -26
Dec99 990908 356.50 356.50 352.55 352.85 -4.40 109 2,429 +40
Mar00 990908 350.85 350.85 350.85 350.85 -4.40 2 21 +2
Total Volume and Open Interest 129 2,594 +16
Copper(CMX)
Sep99 990908 80.50 81.05 80.20 81.00 -0.40 750 5,058 -337
Dec99 990908 81.90 82.30 81.40 82.20 -0.45 6,978 49,010 +532
Mar00 990908 82.00 82.30 81.55 82.20 -0.35 159 6,162 +60
May00 990908 82.40 82.45 82.30 82.45 -0.35 34 2,383 -1
Jul00 990908 82.40 82.50 81.95 82.50 -0.35 7 2,382 +2
Total Volume and Open Interest 8,638 78,846 +503
DJIA Index(CBOT)
Sep99 990908 10955 11130 10955 11042 +4 9,714 18,059 -652
Dec99 990908 11060 11240 11060 11149 +3 801 6,901 +231
Mar00 990908 11325 11340 11210 11273 +2 0 795 -3
Jun00 990908 11400 11400 11400 11400 +1 0 1 +0
Total Volume and Open Interest 10,515 25,871 -424
S & P 500(CME)
Sep99 990908 1344.30 1357.20 1337.50 1345.90 -6.50 87,503 280,977 -16,010
Dec99 990908 1360.00 1372.50 1352.50 1361.30 -6.60 47,938 110,528 +11,765
Mar00 990908 1378.00 1389.30 1372.30 1378.50 -6.80 1,805 8,934 +518
Jun00 990908 1394.90 1406.00 1389.00 1394.90 -7.10 60 1,471 +0
Total Volume and Open Interest 137,306 403,564 -3,727
S & P 500 E-Mini(Globex)
Sep99 990908 1352.75 1357.75 1337.50 1346.00 -6.50 40,298 23,554 -524
Dec99 990908 1367.50 1373.00 1353.50 1360.00 -6.50 376 576 +70
Total Volume and Open Interest 40,674 24,130 +24,130
NASDAQ 100(CME)
Sep99 990908 2481.00 2509.00 2455.00 2467.00 -34.00 7,669 22,242 +183
Dec99 990908 2511.00 2540.00 2487.00 2497.90 -34.10 1,224 1,608 +372
Mar00 990908 2528.40 2528.40 2528.40 2528.40 -34.10 0 14 +0
Total Volume and Open Interest 8,893 23,864 +555
NASDAQ 100 E-Mini(GLOBEX)
Sep99 990908 2500.0 2508.5 2456.0 2469.0 -33.5 3,398 5,464 +5,464
Dec99 990908 2524.5 2536.0 2486.0 2498.0 -34.0 17 25 +25
Total Volume and Open Interest 3,415 5,489 +5,489
NYSE Composite(NYBOT)
Sep99 990908 619.50 625.90 618.50 622.60 -0.95 896 1,758 -261
Dec99 990908 626.00 631.75 625.25 629.30 -1.05 78 1,860 -14
Mar00 990908 636.00 636.00 636.00 636.00 -1.15 0 254 +0
Total Volume and Open Interest 0 406 +0
S & P Midcap 400(CME)
Sep99 990908 404.00 405.70 401.60 402.30 -3.55 1,271 11,693 -154
Dec99 990908 408.50 409.00 405.50 406.90 -3.55 569 1,319 +230
Mar00 990908 411.85 411.85 411.85 411.85 -3.55      
Total Volume and Open Interest 1,840 13,012 +76
Russell 2000(CME)
Sep99 990908 437.50 438.90 434.10 434.70 -4.50 1,544 13,169 +209
Dec99 990908 442.00 443.50 439.00 439.30 -4.40 54 80 +16
Mar00 990908 442.95 442.95 442.95 442.95 -4.40      
Total Volume and Open Interest 1,598 13,249 +225
Value Line(KCBT)
Sep99 990908 1001.00 1005.00 997.00 999.40 -7.90 52 445 +2
Total Volume and Open Interest 54 451 +4
Nikkei 225(CME)
Sep99 990908 17550 17665 17550 17620 -85 6,615 20,229 +35
Dec99 990908 17625 17675 17570 17635 -85 6,012 10,088 +5,246
Total Volume and Open Interest 12,627 30,978 +5,281
Nikkei 225(SIMEX)
Sep99 990908 17685 17700 17500 17615 -120 40,323 101,492 +5,502
Dec99 990908 17680 17680 17450 17575 -115 29,313 65,714 +23,312
Mar00 990908 17700 17700 17565 17565 -115 2,500 7,865 +2,400
Total Volume and Open Interest 72,136 183,999 +31,214
CAC 40(MATIF)
Sep99 990908 4675.5 4699.0 4645.0 4680.0 +15.5 51,360 208,033 -186
Oct99 990908 4671.0 4703.0 4670.5 4672.0 -8.0 87 578 -1
Nov99 990908 4709.0 4709.0 4709.0 4709.0 +3.0 7 66 +4
Total Volume and Open Interest 53,712 247,377 +1,144
DAX Index(EUREX)
Sep99 990908 5399.0 5403.0 5336.0 5398.0 +6.0 37,449 172,343 -5,483
Dec99 990908 5437.0 5437.0 5372.0 5433.0 +6.5 1,276 10,646 +1,993
Mar00 990908 5476.0 5476.0 5476.0 5476.0 +5.5 0 4,434 +8
Total Volume and Open Interest 38,725 187,423 -3,482
FT-SE 100(LIFFE)
Sep99 990908 6300.00 6328.00 6216.00 6252.00 -57.00 33,822 147,396 -12,449
Dec99 990908 6370.00 6384.50 6282.50 6314.00 -56.50 11,775 31,825 +9,242
Mar00 990908 6402.50 6402.50 6336.00 6367.00 -52.00 2,868 12,103 +2,841
Total Volume and Open Interest 48,465 191,324 -366
SPI 200(SFE)
Sep99 990908 2996.0 3017.0 2993.0 2995.0 -3.0 6,654 200,589 -2,178
Dec99 990908 3010.0 3023.0 3010.0 3011.0 -2.0 704 8,853 +567
Mar00 990908 3026.0 3026.0 3026.0 3026.0 -2.0 253 3,675 +189
Total Volume and Open Interest 8,247 221,266 -956
GSCI(CME)
Sep99 990908 184.80 185.35 184.00 184.20 -0.90 789 35,322 -314
Oct99 990908 185.50 186.05 184.80 185.10 -0.65 503 614 +492
Nov99 990908 185.35 186.00 185.20 185.35 -0.05 1 4 +1
Total Volume and Open Interest 1,293 35,943 +179
Bridge CRB Index(NYBOT)
Nov99 990908 202.10 202.80 201.50 202.40 -0.30 574 1,789 +228
Jan00 990908 203.10 203.10 203.10 203.10 -0.30 13 1,135 -3
Feb00 990908 201.80 201.80 201.80 201.80 -0.30 2 567 +1
Total Volume and Open Interest 589 3,494 +226
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!