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 09, 1999
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep99 990909 503.00 508.00 501.50 502.00 -1.50 1,207 2,582 -313
Nov99 990909 509.00 514.50 506.00 507.25 -1.00 37,914 87,123 -629
Jan00 990909 518.50 523.50 515.25 516.75 -0.50 4,908 17,917 +443
Mar00 990909 525.50 530.00 522.50 524.00 -0.25 1,802 8,438 -573
May00 990909 529.50 534.00 526.00 528.75 -0.25 1,578 11,233 +197
Jul00 990909 533.50 539.50 531.00 533.25 +0.25 644 10,093 -84
Aug00 990909 533.00 539.00 531.00 531.00 unch 0 409 +0
Total Volume and Open Interest 48,214 141,375 -929
Soybean Meal(CBOT)
Sep99 990909 150.30 152.00 149.00 149.60 unch 5,716 4,827 -1,470
Oct99 990909 150.50 152.90 150.00 150.50 -0.10 8,480 25,982 -1,169
Dec99 990909 153.70 156.70 153.50 153.90 -0.40 13,175 55,870 -16
Jan00 990909 155.00 157.70 154.50 155.00 -0.20 3,120 9,126 +345
Mar00 990909 156.70 159.50 156.50 156.80 -0.20 790 5,804 +82
May00 990909 156.80 160.00 156.80 157.20 -0.60 1,095 11,450 +361
Jul00 990909 158.50 161.50 158.30 158.80 -0.70 808 10,277 +194
Aug00 990909 161.00 161.50 160.00 160.00 +0.50 363 1,245 +176
Total Volume and Open Interest 33,548 126,465 -1,496
Soybean Oil(CBOT)
Sep99 990909 17.40 17.55 17.38 17.47 +0.09 4,882 3,249 -461
Oct99 990909 17.50 17.75 17.48 17.58 +0.09 7,408 24,254 -763
Dec99 990909 17.83 18.08 17.80 17.90 +0.08 5,439 63,590 -357
Jan00 990909 18.15 18.45 18.13 18.26 +0.10 1,558 14,254 +325
Mar00 990909 18.50 18.65 18.40 18.45 unch 180 8,451 +12
May00 990909 18.81 18.81 18.65 18.68 -0.05 106 10,927 -48
Jul00 990909 18.90 19.10 18.90 18.95 +0.12 1,611 11,322 +1,222
Aug00 990909 18.95 19.10 18.95 18.97 +0.12 2 2,455 +2
Total Volume and Open Interest 21,187 147,202 -67
Canola(WCE)
Sep99 990909 282.0 282.0 282.0 282.0 -1.0 50 180 +19
Nov99 990909 286.0 288.6 285.5 287.9 +0.1 5,292 31,572 -337
Jan00 990909 293.8 294.0 290.9 293.3 unch 1,481 9,481 -379
Mar00 990909 297.0 297.0 297.0 297.0 -1.0 83 2,289 -28
May00 990909 300.5 303.0 300.5 303.0 +2.0 106 250 +77
Total Volume and Open Interest 7,023 44,123 -637
Corn(CBOT)
Sep99 990909 207.25 208.00 205.75 206.00 -1.75 7,937 7,742 -884
Dec99 990909 220.25 221.25 218.75 219.00 -2.00 30,911 170,426 -2,160
Mar00 990909 231.50 232.00 229.50 229.75 -2.25 7,658 69,243 +1,706
May00 990909 236.50 237.25 235.00 235.25 -2.00 985 13,803 +636
Jul00 990909 240.50 241.50 238.75 239.00 -2.25 1,169 13,695 +199
Sep00 990909 244.00 244.00 242.00 242.00 -1.50 33 1,896 +18
Total Volume and Open Interest 49,202 286,397 -530
Wheat(CBOT)
Sep99 990909 269.50 271.75 269.50 270.00 +1.00 3,749 2,680 +65
Dec99 990909 286.50 287.50 284.75 285.25 -0.75 18,899 91,183 -248
Mar00 990909 301.25 302.00 299.50 300.75 unch 1,954 25,020 +119
May00 990909 311.00 311.50 309.50 309.75 -1.00 191 1,878 -8
Jul00 990909 317.25 318.50 316.50 317.50 -0.25 240 8,213 +73
Total Volume and Open Interest 25,034 129,196 +2
Wheat(KCBT)
Sep99 990909 289.50 290.00 288.50 288.50 -1.50 338 664 +34
Dec99 990909 305.50 306.50 304.00 304.50 -1.25 4,848 53,739 -525
Mar00 990909 319.50 320.25 318.25 319.00 -0.75 888 13,259 +340
May00 990909 328.25 328.25 326.00 326.50 -1.50 14 1,878 +2
Jul00 990909 334.00 335.00 333.50 334.75 -0.75 185 3,241 +98
Total Volume and Open Interest 6,273 72,786 -51
Wheat(MGE)
Sep99 990909 338.00 342.00 337.00 337.00 -2.00 38 180 -20
Dec99 990909 350.00 351.00 345.00 346.25 -4.00 2,781 13,657 -206
Mar00 990909 361.00 362.00 356.75 358.75 -3.25 389 5,517 -39
May00 990909 367.00 367.25 364.50 365.00 -3.00 8 838 -1
Jul00 990909 372.50 372.50 371.00 371.50 -2.50 0 124 +0
Total Volume and Open Interest 3,216 20,406 -266
Oats(CBOT)
Sep99 990909 107.50 108.00 107.50 108.00 unch 25 35 -12
Dec99 990909 115.25 116.25 115.25 116.25 +0.50 459 7,922 -108
Mar00 990909 123.00 123.75 122.75 123.50 +0.25 26 1,613 +6
May00 990909 127.50 127.50 127.50 127.50 +0.25 0 93 +0
Total Volume and Open Interest 510 9,663 -114
Rough Rice(CBOT)
Sep99 990909 5.84 5.86 5.84 5.86 -0.04 2 206 -2
Nov99 990909 6.10 6.11 6.05 6.05 -0.03 197 2,399 +58
Jan00 990909 6.33 6.33 6.29 6.29 -0.02 44 1,548 +24
Mar00 990909 6.50 6.50 6.50 6.50 -0.02 67 847 +6
Total Volume and Open Interest 329 5,256 +86
Live Cattle(CME)
Oct99 990909 67.300 67.850 66.775 66.975 -0.400 7,552 55,535 -809
Dec99 990909 68.450 68.850 67.825 68.175 -0.350 5,488 35,849 +1,395
Feb00 990909 68.450 69.150 68.350 68.475 -0.100 1,336 15,185 +453
Apr00 990909 69.900 70.800 69.825 70.100 +0.125 515 7,806 +240
Jun00 990909 67.800 68.200 67.750 67.825 unch 261 4,001 +22
Aug00 990909 68.100 68.150 67.900 67.925 -0.050 299 394 +213
Total Volume and Open Interest 15,452 118,781 +1,515
Feeder Cattle(CME)
Sep99 990909 78.700 78.950 78.375 78.450 -0.250 84 2,151 -45
Oct99 990909 79.300 79.975 78.900 78.975 -0.300 603 9,508 -37
Nov99 990909 80.150 80.750 79.800 79.950 -0.250 236 3,596 +34
Jan00 990909 80.525 81.100 80.100 80.325 -0.275 171 2,038 +77
Mar00 990909 79.850 80.350 79.500 79.875 -0.125      
Apr00 990909 80.050 80.400 79.700 79.900 -0.225 99 255 +19
May00 990909 79.950 80.250 79.500 79.900 -0.100 23 279 +12
Total Volume and Open Interest 1,280 18,522 +92
Lean Hogs(CME)
Oct99 990909 45.300 45.750 43.300 43.300 -2.000 4,522 19,927 -966
Dec99 990909 43.850 44.050 41.850 41.850 -2.000 3,232 19,011 +438
Feb00 990909 46.800 47.000 44.525 44.950 -1.500 491 7,679 +56
Apr00 990909 47.900 48.100 45.950 46.275 -1.350 150 2,824 +75
Jun00 990909 55.800 56.400 54.450 54.750 -0.875 62 1,372 +21
Jul00 990909 55.000 55.200 53.850 53.850 -1.050 70 881 +54
Aug00 990909 54.400 54.500 53.600 53.625 -0.425 127 328 +78
Oct00 990909 50.500 50.800 49.000 49.750 -0.750 1 49 +1
Total Volume and Open Interest 8,655 52,071 -243
Pork Bellies(CME)
Feb00 990909 54.300 55.500 52.500 53.100 -1.200 541 1,880 +3
Mar00 990909 54.000 55.150 52.300 52.800 -1.300 45 129 +12
May00 990909 53.900 55.750 53.900 54.600 -0.700 7 42 +1
Jul00 990909 55.000 56.900 55.000 55.000 -1.000      
Aug00 990909 54.200 54.200 54.200 54.200 -1.000      
Total Volume and Open Interest 597 2,051  
Cocoa(NYBOT)
Sep99 990909 922 930 915 930 +3 14 143 -10
Dec99 990909 948 967 940 960 +3 2,921 33,300 -5
Mar00 990909 990 1002 982 997 +2 722 14,574 +251
May00 990909 1011 1027 1010 1022 +2 61 5,988 +43
Jul00 990909 1049 1049 1049 1049 +2 2 5,734 +1
Sep00 990909 1071 1076 1070 1076 +2 0 5,383 -2
Dec00 990909 1108 1112 1108 1112 +2 101 4,061 -1
Total Volume and Open Interest 3,821 72,043 +275
Coffee "C"(NYBOT)
Sep99 990909 87.00 87.00 84.00 84.15 -3.75 47 191 -44
Dec99 990909 89.30 89.75 87.00 87.20 -3.60 5,442 29,227 +82
Mar00 990909 92.00 92.25 90.00 90.25 -3.15 1,076 9,474 +34
May00 990909 94.00 94.00 91.75 92.00 -3.00 302 1,962 +35
Jul00 990909 95.50 95.75 93.50 93.80 -2.95 116 1,482 +61
Sep00 990909 97.00 97.25 95.50 95.60 -2.90 17 976 -1
Total Volume and Open Interest 7,036 44,079 +172
Orange Juice(NYBOT)
Sep99 990909 96.00 96.00 95.35 95.70 +0.40 279 2,056 -90
Nov99 990909 91.40 93.90 90.90 93.60 +2.20 1,114 15,762 +107
Jan00 990909 92.25 94.50 92.00 94.10 +1.80 452 5,057 +105
Mar00 990909 93.25 95.50 93.25 95.50 +2.25 128 3,859 +95
May00 990909 94.25 96.25 94.25 96.25 +2.25 141 1,367 +99
Total Volume and Open Interest 2,114 28,889 +316
Sugar #11(NYBOT)
Oct99 990909 7.00 7.08 6.92 6.97 -0.09 13,639 79,976 -1,373
Mar00 990909 7.14 7.28 7.11 7.18 -0.05 9,771 82,041 +1,788
May00 990909 7.04 7.18 7.01 7.08 -0.06 4,866 19,398 +2,136
Jul00 990909 6.85 6.97 6.83 6.86 -0.06 511 10,182 +162
Oct00 990909 7.15 7.19 7.15 7.16 -0.06 2 3,234 +2
Total Volume and Open Interest 28,903 198,507 +2,765
London Cocoa(LCE)
Sep99 990909 624 625 624 625 -1 19 1,161 -210
Dec99 990909 655 658 645 655 +1 2,085 51,377 -473
Mar00 990909 684 684 674 684 +1 536 28,304 +214
May00 990909 711 711 701 710 unch 163 25,564 +21
Jul00 990909 729 729 729 729 unch 8 12,808 +8
Sep00 990909 747 748 740 748 unch 13 18,894 +10
Dec00 990909 773 773 772 772 unch 5 9,673 -5
Total Volume and Open Interest 2,883 161,873 -335
London Coffee(LCE)
Sep99 990909 1305.00 1305.00 1271.00 1271.00 -29.00 156 1,219 -68
Nov99 990909 1325.00 1325.00 1290.00 1291.00 -33.00 2,334 21,030 -53
Jan00 990909 1284.00 1286.00 1258.00 1259.00 -26.00 910 10,436 +343
Mar00 990909 1267.00 1267.00 1244.00 1244.00 -26.00 130 3,037 -49
May00 990909 1280.00 1280.00 1249.00 1249.00 -26.00 16 1,143 -8
Jul00 990909 1270.00 1270.00 1254.00 1254.00 -26.00 0 3,880 +0
Total Volume and Open Interest 3,546 40,977 +165
London Sugar(LCE)
Oct99 990909 182.10 182.10 180.00 181.90 -0.20 4,435 9,234 -1,946
Dec99 990909 191.10 191.30 188.10 189.90 -1.00 2,941 16,507 +1,354
Mar00 990909 198.50 199.00 197.40 198.50 -0.50 494 8,413 -17
May00 990909 202.10 202.40 200.80 202.40 +0.60 30 2,743 +20
Aug00 990909 206.10 206.40 205.90 206.40 +0.60 0 2,871 +0
Total Volume and Open Interest 7,900 42,219 -589
Cotton(NYBOT)
Oct99 990909 50.75 51.40 50.75 51.14 +0.44 358 5,471 -144
Dec99 990909 52.10 52.80 51.98 52.54 +0.56 4,057 40,309 -84
Mar00 990909 53.15 53.95 53.10 53.66 +0.55 690 11,091 +36
May00 990909 53.91 54.60 53.91 54.45 +0.60 439 4,853 +234
Jul00 990909 54.80 55.40 54.80 55.25 +0.45 37 3,572 +6
Oct00 990909 56.49 56.49 56.49 56.49 +0.51 0 225 +0
Total Volume and Open Interest 5,583 67,899 +47
Lumber(CME)
Sep99 990909 343.2 345.8 342.0 343.6 -1.8 530 925 -76
Nov99 990909 344.6 346.8 343.5 345.0 -0.8 830 2,467 +270
Jan00 990909 339.5 340.8 338.6 339.9 -1.1 47 484 +0
Mar00 990909 338.6 339.0 337.5 338.8 -0.2 14 126 +7
Total Volume and Open Interest 1,424 4,063 +203
Crude Oil(NYM)
Oct99 990909 23.10 23.33 22.93 23.20 +0.54 57,589 126,959 -5,357
Nov99 990909 23.09 23.34 23.00 23.22 +0.50 49,954 84,767 +7,240
Dec99 990909 22.90 23.10 22.75 22.97 +0.47 18,775 103,117 +1,893
Jan00 990909 22.45 22.55 22.27 22.53 +0.45 6,247 58,681 +1,515
Feb00 990909 22.00 22.06 21.85 22.06 +0.42 4,243 25,584 -858
Mar00 990909 21.50 21.60 21.37 21.60 +0.38 4,023 29,424 -432
Apr00 990909 20.90 21.15 20.90 21.15 +0.34 2,203 11,912 -179
May00 990909 20.50 20.72 20.50 20.72 +0.30 2,042 7,761 +513
Jun00 990909 20.15 20.30 20.12 20.30 +0.26 5,700 36,794 +1,839
Jul00 990909 19.78 19.90 19.77 19.90 +0.23 1,656 11,883 +966
Total Volume and Open Interest 158,660 603,338 +6,981
Heating Oil(NYM)
Oct99 990909 60.50 61.25 60.20 61.08 +1.56 15,056 55,952 -2,298
Nov99 990909 61.15 61.80 60.80 61.67 +1.56 6,862 23,461 +1,266
Dec99 990909 61.50 62.30 61.40 62.17 +1.51 4,327 40,404 +516
Jan00 990909 61.65 62.20 61.25 62.17 +1.46 1,074 21,393 -94
Feb00 990909 60.70 61.40 60.45 61.17 +1.36 674 10,297 +94
Mar00 990909 58.50 59.25 58.00 58.72 +1.11 443 6,287 +59
Apr00 990909 56.50 56.65 55.70 56.17 +0.86 182 6,150 -25
May00 990909 54.10 54.40 54.10 54.27 +0.66 29,835 189,376 +345
Jun00 990909 53.15 53.42 53.15 53.42 +0.56 29,835 189,376 +345
Jul00 990909 52.60 53.07 52.60 53.07 +0.51 52 3,851 +3,851
Total Volume and Open Interest 29,835 189,376 +345
Unleaded Gas(NYM)
Oct99 990909 67.60 68.50 67.25 68.40 +1.70 19,175 47,652 +41
Nov99 990909 65.55 66.30 65.20 66.23 +1.43 9,575 17,568 +1,243
Dec99 990909 64.12 64.80 63.95 64.68 +1.28 3,096 20,700 +550
Jan00 990909 63.00 63.55 62.80 63.53 +1.23 1,100 8,271 +382
Feb00 990909 62.25 62.68 62.25 62.68 +1.18 507 4,652 +193
Mar00 990909 62.23 62.23 62.23 62.23 +1.08 447 12,056 -53
Apr00 990909 63.90 64.43 63.90 64.43 +1.01 395 7,465 -130
May00 990909 63.20 63.78 63.20 63.78 +0.96 85 1,499 +19
Total Volume and Open Interest 35,395 122,860 +2,724
Natural Gas(NYM)
Oct99 990909 2.700 2.890 2.700 2.851 +0.239 40,546 55,555 -2,718
Nov99 990909 2.880 3.025 2.865 2.985 +0.204 13,160 31,690 +423
Dec99 990909 2.995 3.068 2.985 3.068 +0.150 7,355 37,298 +969
Jan00 990909 3.025 3.102 3.020 3.102 +0.150 3,658 33,833 +804
Feb00 990909 2.870 2.941 2.840 2.935 +0.144 1,422 24,436 -143
Mar00 990909 2.690 2.780 2.660 2.755 +0.125 1,256 21,255 +80
Apr00 990909 2.540 2.615 2.540 2.595 +0.102 715 12,962 -385
May00 990909 2.435 2.520 2.435 2.508 +0.093 373 9,443 -90
Total Volume and Open Interest 72,860 330,460 -1,354
Brent Crude Oil(IPE)
Oct99 990909 22.40 23.19 22.40 23.04 +0.77 25,174 63,043 -2,553
Nov99 990909 22.03 22.67 22.01 22.56 +0.69 22,721 72,884 +2,916
Dec99 990909 21.67 22.24 21.67 22.22 +0.63 12,560 39,911 +843
Jan00 990909 21.20 21.67 21.20 21.67 +0.55 5,050 36,647 +685
Feb00 990909 20.80 21.19 20.75 21.14 +0.49 884 18,041 -117
Mar00 990909 20.25 20.62 20.25 20.62 +0.44 3,110 13,243 +489
Apr00 990909 19.86 20.13 19.80 20.13 +0.39 2,598 5,691 -743
May00 990909 19.40 19.66 19.40 19.66 +0.33 1,392 4,119 +370
Total Volume and Open Interest 80,757 294,659 +3,715
Gas Oil(IPE)
Sep99 990909 183.00 184.75 182.75 184.50 +3.00 14,397 14,417 -5,805
Oct99 990909 185.25 187.50 185.25 187.25 +3.00 12,189 51,477 +5,475
Nov99 990909 186.75 189.25 186.50 189.25 +3.50 3,431 20,673 +1,389
Dec99 990909 184.75 187.00 184.75 187.00 +3.00 3,177 36,588 +807
Jan00 990909 184.00 186.00 183.50 185.75 +3.00 1,788 14,699 +375
Feb00 990909 180.00 181.50 180.00 181.50 +2.75 505 2,708 -350
Mar00 990909 175.25 176.50 175.00 176.50 +2.50 590 10,417 -156
Apr00 990909 170.50 171.50 170.00 171.50 +2.50 90 1,975 -145
Total Volume and Open Interest 36,850 172,555 +1,745
US Dollar Index(NYBOT)
Sep99 990909 99.50 99.73 99.37 99.62 -0.23 1,558 2,605 -1,174
Dec99 990909 99.22 99.35 98.90 99.21 -0.24 1,728 4,328 +1,430
Mar00 990909 98.81 98.81 98.81 98.81 -0.24 0 5 +0
Total Volume and Open Interest 3,286 6,938 +256
Australian Dollar(IMM)
Sep99 990909 65.05 65.45 65.02 65.40 +0.56 7,009 19,279 -2,971
Dec99 990909 65.12 65.55 65.08 65.49 +0.55 5,542 16,332 +2,609
Mar00 990909 65.50 65.58 65.33 65.58 +0.54 2 3 +2
Total Volume and Open Interest 12,553 35,619 -360
British Pound(IMM)
Sep99 990909 162.58 163.60 162.58 163.48 +1.56 2,619 36,913 -4,049
Dec99 990909 162.70 163.70 162.66 163.56 +1.56 22,525 23,994 +11,698
Mar00 990909 163.30 163.60 163.30 163.52 +1.52 6 6 +2
Total Volume and Open Interest 25,150 60,913 +7,651
Canadian Dollar(IMM)
Sep99 990909 67.35 67.67 67.35 67.64 +0.45 7,474 39,138 -5,418
Dec99 990909 67.48 67.77 67.47 67.75 +0.45 8,049 28,639 +3,434
Mar00 990909 67.79 67.90 67.79 67.88 +0.47 536 1,617 +186
Jun00 990909 67.85 68.00 67.85 68.00 +0.48 14 452 +7
Total Volume and Open Interest 16,081 69,901 -1,794
Japanese Yen(IMM)
Sep99 990909 91.90 93.00 91.82 92.74 +2.65 48,243 86,589 -21,911
Dec99 990909 93.13 94.28 93.06 94.01 +2.69 43,587 67,557 +21,424
Mar00 990909 94.75 95.80 94.55 95.44 +2.73 42 241 +19
Total Volume and Open Interest 91,872 154,418 -468
Swiss Franc(IMM)
Sep99 990909 66.18 66.26 65.74 65.85 -0.40 5,822 53,342 -3,074
Dec99 990909 66.93 67.02 66.47 66.58 -0.42 21,478 31,952 +4,952
Mar00 990909 67.27 67.27 67.20 67.27 -0.42 1 27 +0
Total Volume and Open Interest 27,301 85,321 +1,878
EuroFX(IMM)
Sep99 990909 105.93 106.04 105.28 105.38 -0.60 15,166 33,896 -5,623
Dec99 990909 106.66 106.82 106.00 106.13 -0.60 21,736 27,039 +11,861
Mar00 990909 106.86 106.86 106.86 106.86 -0.60 0 65 +0
Total Volume and Open Interest 36,902 61,000 +6,238
Mexican Peso(IMM)
Sep99 990909 10675.0 10700.0 10673.0 10685.0 +17.0 3,527 11,205 -2,217
Dec99 990909 10230.0 10255.0 10230.0 10235.0 +7.0 4,513 20,018 +2,571
Total Volume and Open Interest 8,464 37,362 +470
30-Year T-Bonds(CBOT)
Sep99 990909 94~23 94~23 94~07 94~10 -0~13 37,055 103,781 -20,171
Dec99 990909 94~13 94~13 93~27 94~00 -0~13 291,161 523,583 +29,037
Mar00 990909 93~21 93~22 93~17 93~17 -0~15 3,271 34,490 +315
Total Volume and Open Interest 331,487 661,996 +9,181
Municipal Bonds(CBOT)
Sep99 990909 96~31 96~31 96~24 96~26 -0~11 722 9,431 -1,942
Dec99 990909 96~07 96~11 95~28 95~30 -0~14 1,400 12,231 +251
Total Volume and Open Interest 2,122 23,762 -1,691
10-Year T-Notes(CBOT)
Sep99 990909 98~095 98~120 98~040 98~055 -0~080 28,253 69,388 -16,954
Dec99 990909 97~280 97~285 97~175 97~195 -0~080 108,324 536,097 +15,454
Total Volume and Open Interest 136,831 610,719 -1,248
5-Year T-Notes(CBOT)
Sep99 990909 100~015 100~030 99~305 99~315 -0~055 10,755 39,906 -6,786
Dec99 990909 99~210 99~230 99~160 99~180 -0~055 44,116 263,238 +4,140
Mar00 990909 99~280 99~280 99~280 99~280 -0~115 0 1 +0
Total Volume and Open Interest 54,871 303,145 -2,646
2 Year T-Notes(CBOT)
Sep99 990909 100~024 100~026 100~022 100~024 -0~007 1,670 5,787 -923
Dec99 990909 100~005 100~010 99~123 100~004 -0~007 3,592 33,707 +1,425
Total Volume and Open Interest 5,262 39,494 +502
3-Mth T-Bills(IMM)
Dec99 990909 95.05 95.05 95.01 95.01 -0.03 39 154 +7
Total Volume and Open Interest 116 950 -2
Eurodollars(IMM)
Sep99 990909 94.475 94.480 94.473 94.478 +0.005 61,580 456,832 -11,299
Dec99 990909 94.090 94.095 94.060 94.085 -0.015 157,676 508,649 +9,917
Mar00 990909 94.055 94.070 94.035 94.055 -0.020 156,465 452,518 +5,008
Jun00 990909 93.840 93.865 93.820 93.840 -0.025 62,688 285,474 +3,522
Sep00 990909 93.655 93.680 93.640 93.660 -0.015 27,371 224,674 +1,665
Dec00 990909 93.425 93.455 93.415 93.435 -0.015 11,261 187,220 +924
Mar01 990909 93.425 93.460 93.415 93.435 -0.010 8,725 140,241 +1,256
Jun01 990909 93.345 93.370 93.325 93.345 -0.005 8,108 113,264 +610
Sep01 990909 93.290 93.320 93.280 93.295 -0.005 4,675 85,323 +968
Dec01 990909 93.200 93.220 93.180 93.200 unch 3,483 82,640 -55
Mar02 990909 93.205 93.245 93.200 93.215 unch 3,911 73,930 +777
Jun02 990909 93.155 93.190 93.150 93.165 +0.005 3,560 55,977 +923
Total Volume and Open Interest 541,887 3,133,105 +17,786
3-Mth Euro-Yen(IMM)
Sep99 990909 99.91 99.91 99.90 99.91 unch 2,861 19,906 +184
Dec99 990909 99.75 99.76 99.72 99.74 -0.01 1,888 13,690 +1,133
Mar00 990909 99.71 99.72 99.71 99.71 -0.05 1,167 20,745 +123
Jun00 990909 99.57 99.57 99.56 99.56 -0.06 1,270 22,033 +809
Sep00 990909 99.39 99.39 99.38 99.38 -0.06 311 6,374 +195
Dec00 990909 99.19 99.19 99.19 99.19 -0.05 3 1,060 -190
Mar01 990909 99.02 99.02 99.02 99.02 -0.06 1 1,604 +1
Jun01 990909 98.86 98.86 98.86 98.86 -0.05 2 1,593 +98
Sep01 990909 98.66 98.66 98.66 98.66 unch 0 212 +0
Dec01 990909 98.44 98.44 98.44 98.44 unch 0 105 +0
Total Volume and Open Interest 7,503 87,550 +2,353
3-Mth Euro-Yen(SIMEX)
Dec99 990909 99.72 99.77 99.72 99.75 +0.03 5,001 108,175 +1,327
Mar00 990909 99.75 99.75 99.71 99.71 -0.04 6,560 134,416 -38
Jun00 990909 99.61 99.61 99.56 99.57 -0.04 6,456 86,019 -768
Sep00 990909 99.44 99.44 99.38 99.39 -0.05 1,788 35,251 -628
Dec00 990909 99.19 99.22 99.18 99.19 -0.05 364 19,510 +249
Mar01 990909 99.07 99.07 99.01 99.02 -0.06 23 15,296 -234
Jun01 990909 98.91 98.91 98.85 98.85 -0.06 233 9,663 -296
Sep01 990909 98.64 98.64 98.64 98.64 -0.06 0 1,475 +8
Total Volume and Open Interest 22,812 495,779 -574
German Euro-Bund(EUREX)
Sep99 990908 106.71 107.00 106.50 106.90 +0.07 418,389 257,082 -151,948
Dec99 990909 106.06 106.20 105.58 105.68 -0.69 743,770 456,988 +120,462
Mar00 990909 107.00 107.00 105.38 105.38 -0.70 0 4,997 +1,087
Total Volume and Open Interest 806,672 461,985 -135,533
German Euro-Bobl(EUREX)
Sep99 990908 105.75 105.91 105.60 105.89 +0.25 202,023 167,380 -98,939
Dec99 990909 104.94 104.97 104.58 104.63 -0.38 341,134 300,493 +124,924
Mar00 990909 104.25 104.25 104.25 104.25 -0.36 0 965 +779
Total Volume and Open Interest 384,161 301,458 -41,677
Long Gilt(LIFFE)
Sep99 990909 107~13 107~24 107~06 107~24 0~00 829 5,914 -449
Dec99 990909 106~29 107~02 106~09 107~01 -0~01 36,941 63,910 +3,375
Total Volume and Open Interest 37,770 69,824 +2,926
3-Mth Short Sterling(LIFFE)
Sep99 990909 94.49 94.50 94.47 94.49 unch 78,916 158,529 +11,102
Dec99 990909 93.97 93.97 93.86 93.93 -0.06 57,928 176,509 +7,672
Mar00 990909 93.71 93.71 93.62 93.67 -0.04 90,565 223,159 +9,777
Total Volume and Open Interest 304,041 1,031,639 +34,041
3-Mth Euribor(LIFFE)
Sep99 990909 97.265 97.305 97.240 97.300 +0.030 61,490 211,734 +6,796
Dec99 990909 96.800 96.840 96.750 96.790 -0.010 74,558 232,309 +783
Mar00 990909 96.655 96.655 96.585 96.620 -0.035 96,793 232,522 +935
Total Volume and Open Interest 324,062 1,178,559 +15,989
3-Mth Aus T-Bills(SFE)
Sep99 990909 95.03 95.04 95.00 95.02 -0.01 14,621 110,861 -9,334
Dec99 990909 94.72 94.73 94.62 94.67 -0.02 7,772 124,066 +1,485
Mar00 990909 94.38 94.39 94.26 94.30 -0.07 7,724 160,743 +3,242
Jun00 990909 94.05 94.05 93.91 93.95 -0.08 3,780 36,786 +2,419
Sep00 990909 93.69 93.70 93.62 93.64 -0.08 1,742 16,559 +1,142
Dec00 990909 93.42 93.43 93.38 93.39 -0.07 831 10,782 +134
Mar01 990909 93.24 93.24 93.19 93.19 -0.08 204 9,589 +0
Jun01 990909 93.07 93.07 93.02 93.03 -0.07 400 7,218 +45
Sep01 990909 92.92 92.92 92.90 92.90 -0.07 250 4,735 -30
Dec01 990909 92.80 92.80 92.79 92.79 -0.07 0 2,053 -80
Total Volume and Open Interest 37,345 487,672 -1,157
10-Year Aus T-Bonds(SFE)
Sep99 990909 93.56 93.57 93.49 93.52 -0.03 11,573 306,737 +7,036
Dec99 990909 93.47 93.48 93.41 93.43 -0.03 2,381 11,961 +1,950
Total Volume and Open Interest 13,954 318,698 +8,986
3-Year Aus T-Bonds(SFE)
Sep99 990909 94.24 94.26 94.16 94.20 -0.04 21,608 604,976 -3,602
Dec99 990909 93.96 93.97 93.88 93.92 -0.05 2,779 35,635 +1,646
Total Volume and Open Interest 24,387 640,611 -1,956
Gold(CMX)
Oct99 990909 258.2 258.2 257.3 257.9 +0.9 196 8,388 -246
Dec99 990909 258.5 258.8 257.8 258.6 +0.9 16,252 120,402 -512
Feb00 990909 259.3 259.7 258.8 259.5 +1.0 1,614 26,001 -617
Apr00 990909 260.5 260.9 260.5 260.8 +1.0 199 5,494 -19
Jun00 990909 262.0 262.2 262.0 262.2 +1.0 0 12,360 +0
Aug00 990909 263.5 263.6 263.5 263.6 +1.1 0 2,537 +0
Total Volume and Open Interest 18,928 200,036 -1,233
Silver(CMX)
Sep99 990909 520.0 520.5 515.5 519.4 +1.7 88 215 -313
Dec99 990909 522.0 528.5 521.5 524.0 +1.5 9,168 46,324 +335
Mar00 990909 526.0 531.0 524.0 525.7 +1.1 408 16,149 +233
May00 990909 530.0 530.0 526.3 526.3 +1.0 16 2,182 +15
Jul00 990909 526.5 526.5 526.5 526.5 +0.8 79 2,112 -44
Total Volume and Open Interest 10,261 73,018 +279
Platinum(NYM)
Oct99 990909 356.0 361.0 355.5 360.9 +6.4 961 10,355 +280
Jan00 990909 355.1 359.9 355.1 359.9 +5.9 349 2,384 +238
Apr00 990909 357.0 359.4 357.0 359.4 +5.9 15 410 -9
Jul00 990909 360.4 360.4 360.4 360.4 +5.9      
Total Volume and Open Interest 1,325 13,152 +509
Palladium(NYME)
Sep99 990909 363.85 363.85 363.85 363.85 +9.00 50 139 -5
Dec99 990909 354.50 362.00 354.50 361.85 +9.00 188 2,505 +76
Mar00 990909 358.85 358.85 358.85 358.85 +8.00      
Total Volume and Open Interest 238 2,665 +71
Copper(CMX)
Sep99 990909 81.00 82.50 80.70 82.20 +1.20 694 4,648 -410
Dec99 990909 82.30 83.60 81.80 83.35 +1.15 6,298 50,051 +1,041
Mar00 990909 82.25 83.40 82.25 83.30 +1.10 145 6,164 +2
May00 990909 83.00 83.45 82.95 83.45 +1.00 7 2,379 -4
Jul00 990909 83.10 83.65 83.10 83.65 +1.15 181 2,500 +118
Total Volume and Open Interest 7,479 79,624 +778
DJIA Index(CBOT)
Sep99 990909 11045 11105 10980 11067 +25 18,466 17,724 -335
Dec99 990909 11155 11208 11087 11175 +26 2,960 8,094 +1,193
Mar00 990909 11299 11299 11299 11299 +26 315 1,045 +250
Jun00 990909 11426 11426 11426 11426 +26 0 1 +0
Total Volume and Open Interest 21,741 26,979 +1,108
S & P 500(CME)
Sep99 990909 1344.50 1349.00 1334.50 1345.00 -0.90 160,370 246,127 -34,850
Dec99 990909 1360.00 1364.40 1349.50 1360.30 -1.00 105,010 147,901 +37,373
Mar00 990909 1375.50 1380.50 1369.50 1377.70 -0.80 1,699 9,670 +736
Jun00 990909 1394.00 1396.90 1385.90 1394.00 -0.90 0 1,481 +10
Total Volume and Open Interest 267,088 406,836 +3,272
S & P 500 E-Mini(Globex)
Sep99 990909 1346.25 1349.50 1334.25 1345.00 -1.00 61,192 24,295 +741
Dec99 990909 1362.25 1364.75 1349.75 1360.50 +0.50 1,238 1,180 +604
Total Volume and Open Interest 62,430 25,475 +1,345
NASDAQ 100(CME)
Sep99 990909 2474.00 2510.00 2456.00 2504.75 +37.75 13,676 20,595 -1,647
Dec99 990909 2508.00 2538.00 2484.00 2534.80 +36.90 2,851 3,017 +1,409
Mar00 990909 2565.30 2565.30 2565.30 2565.30 +36.90 0 14 +0
Total Volume and Open Interest 16,527 23,626 -238
NASDAQ 100 E-Mini(GLOBEX)
Sep99 990909 2465.0 2507.0 2454.0 2501.5 +32.5 4,583 5,166 -298
Dec99 990909 2472.0 2538.0 2472.0 2535.0 +37.0 18 26 +1
Total Volume and Open Interest 4,601 5,192 -297
NYSE Composite(NYBOT)
Sep99 990909 621.75 622.75 618.50 621.35 -1.25 1,531 1,707 -51
Dec99 990909 628.50 629.50 624.00 627.85 -1.45 530 2,173 +313
Mar00 990909 634.50 634.50 634.35 634.35 -1.65 0 254 +0
Total Volume and Open Interest 0 406 +0
S & P Midcap 400(CME)
Sep99 990909 401.50 407.00 401.50 406.35 +4.05 1,415 11,047 -646
Dec99 990909 406.00 411.50 406.00 411.00 +4.10 1,040 1,881 +562
Mar00 990909 415.95 415.95 415.95 415.95 +4.10      
Total Volume and Open Interest 2,455 12,928 -84
Russell 2000(CME)
Sep99 990909 434.00 438.40 434.00 438.30 +3.60 2,957 12,517 -652
Dec99 990909 440.00 443.00 439.00 443.00 +3.70 1,873 964 +884
Mar00 990909 446.65 446.65 446.65 446.65 +3.70      
Total Volume and Open Interest 4,830 13,481 +232
Value Line(KCBT)
Sep99 990909 998.00 1004.50 998.00 1004.50 +5.10 66 431 -14
Total Volume and Open Interest 72 440 -11
Nikkei 225(CME)
Sep99 990909 17725 17800 17660 17675 +55 6,385 17,789 -2,440
Dec99 990909 17780 17780 17690 17690 +55 6,297 14,997 +4,909
Total Volume and Open Interest 12,682 33,447 +2,469
Nikkei 225(SIMEX)
Dec99 990909 17725 17900 17655 17740 +165 38,162 89,886 +24,172
Mar00 990909 17730 17730 17730 17730 +165 1,057 8,556 +691
Jun00 990909 17665 17665 17665 17665 +165 2 502 +2
Total Volume and Open Interest 75,839 205,390 +21,391
CAC 40(MATIF)
Sep99 990909 4670.0 4735.0 4665.0 4732.0 +52.0 49,332 208,639 +606
Oct99 990909 4687.0 4741.0 4687.0 4727.0 +55.0 555 940 +362
Nov99 990909 4741.5 4741.5 4741.5 4741.5 +32.5 0 66 +0
Total Volume and Open Interest 56,372 252,236 +4,859
DAX Index(EUREX)
Sep99 990909 5390.0 5449.0 5373.0 5436.0 +38.0 45,577 172,325 -18
Dec99 990909 5428.0 5481.5 5408.5 5470.5 +37.5 4,284 11,023 +377
Mar00 990909 5514.5 5514.5 5514.5 5514.5 +38.5 0 5,683 +1,249
Total Volume and Open Interest 49,861 189,031 +1,608
FT-SE 100(LIFFE)
Sep99 990909 6212.00 6283.00 6212.00 6259.00 +7.00 47,518 134,621 -12,775
Dec99 990909 6300.00 6331.00 6274.50 6321.50 +7.50 13,023 41,010 +9,185
Mar00 990909 6379.00 6379.00 6366.50 6374.00 +7.00 11,360 22,946 +10,843
Total Volume and Open Interest 71,934 198,577 +7,253
SPI 200(SFE)
Sep99 990909 2986.0 3014.0 2978.0 2999.0 +4.0 6,463 195,313 -5,276
Dec99 990909 2998.0 3027.0 2998.0 3013.0 +2.0 266 8,883 +30
Mar00 990909 3035.0 3035.0 3026.0 3027.0 +1.0 0 3,652 -23
Total Volume and Open Interest 6,729 215,954 -5,312
GSCI(CME)
Sep99 990909 186.20 188.20 186.00 187.60 +3.40 7,728 29,362 -5,960
Oct99 990909 186.90 188.50 186.90 188.30 +3.20 7,713 7,106 +6,492
Nov99 990909 187.90 188.00 187.90 187.90 +2.55 0 4 +0
Total Volume and Open Interest 15,443 36,475 +532
Bridge CRB Index(NYBOT)
Nov99 990909 202.80 204.00 202.60 203.20 +0.80 844 2,377 +588
Jan00 990909 203.50 204.40 203.50 203.70 +0.60 1 1,137 +2
Feb00 990909 202.20 202.20 202.20 202.20 +0.40 1 567 +0
Total Volume and Open Interest 846 4,084 +590
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

48 Unique Charts! Each chart exhibits two seasonal patterns: the most recent 15 years and up to the last 40 years, depending on how long the contract has actually traded. Each market is represented by its nearby contract (until rollover). Just $39! Order Now!