MRCI's Free Historical Futures Prices

Daily Futures Price Listing Thu September 16, 1999
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep99	990916	486.50	488.50	482.00	488.00	+2.50	453	846	-366
Nov99	990916	491.00	493.50	486.00	493.00	+4.00	34,181	87,195	-2,871
Jan00	990916	500.50	503.25	496.00	502.75	+3.50	3,132	20,080	+533
Mar00	990916	507.00	510.50	503.50	510.25	+4.75	738	8,931	+199
May00	990916	513.00	515.00	508.00	515.00	+3.50	375	12,519	+137
Jul00	990916	518.00	520.00	513.50	520.00	+5.00	897	10,617	+516
Aug00	990916	521.50	521.50	521.50	521.50	+4.50	10	426	+5
Total Volume and Open Interest							40,152	144,445	-1,740
Soybean Meal(CBOT)
Sep99	990916	145.50	146.40	143.50	146.30	+2.20	3,845	2,056	-578
Oct99	990916	145.50	146.50	143.90	146.40	+1.70	9,002	22,511	-1,421
Dec99	990916	148.30	150.00	147.50	149.90	+2.10	13,218	57,829	-895
Jan00	990916	149.20	150.90	148.70	150.90	+2.20	1,386	9,235	-150
Mar00	990916	151.50	153.00	151.00	152.60	+1.40	217	6,014	+16
May00	990916	153.30	154.30	152.00	153.80	+1.50	955	11,791	+123
Jul00	990916	155.20	156.00	154.00	156.00	+1.50	282	10,258	+3
Aug00	990916	155.50	156.50	155.50	156.50	+1.50	14	1,334	+10
Total Volume and Open Interest							28,949	122,974	-2,872
Soybean Oil(CBOT)
Sep99	990916	16.96	17.02	16.85	17.02	+0.06	1,827	1,453	-197
Oct99	990916	17.16	17.16	16.91	17.10	+0.04	6,878	20,486	-1,514
Dec99	990916	17.48	17.49	17.22	17.46	+0.06	15,906	67,997	-2,452
Jan00	990916	17.73	17.75	17.60	17.75	+0.02	1,591	13,057	-89
Mar00	990916	17.93	18.03	17.88	18.03	+0.02	404	9,238	+337
May00	990916	18.25	18.40	18.17	18.37	+0.09	114	11,188	-63
Jul00	990916	18.45	18.60	18.40	18.60	unch	57	11,951	-20
Aug00	990916	18.55	18.65	18.55	18.65	-0.05	1	2,456	+0
Total Volume and Open Interest							26,805	147,810	-3,996
Canola(WCE)
Sep99	990916	272.5	272.5	272.5	272.5	-1.0
Nov99	990916	278.0	279.8	276.1	277.9	+0.9	6,658	37,098	+2,871
Jan00	990916	282.5	285.1	281.8	283.3	+0.8	769	13,844	+561
Mar00	990916	288.0	290.3	286.8	288.8	+1.3	178	2,638	+141
May00	990916	293.0	293.0	293.0	293.0	unch	7	266	+7
Total Volume and Open Interest							7,717	54,336	+3,660
Corn(CBOT)
Sep99	990916	200.25	201.00	197.75	200.00	+0.75	4,583	3,787	-838
Dec99	990916	212.75	213.00	210.25	212.75	+0.50	45,491	179,914	+4,075
Mar00	990916	224.25	225.00	222.25	224.75	+0.50	12,352	79,744	+3,190
May00	990916	230.25	230.75	228.50	230.50	+0.50	1,967	15,886	+654
Jul00	990916	234.25	235.00	233.00	234.75	+0.50	3,621	16,201	+1,234
Sep00	990916	239.25	239.25	238.00	239.25	+0.50	451	2,602	+375
Total Volume and Open Interest							69,460	308,285	+9,102
Wheat(CBOT)
Sep99	990916	262.00	263.50	258.00	263.25	+1.75	2,046	1,850	+31
Dec99	990916	274.50	276.75	271.50	276.25	+1.75	45,152	91,423	-775
Mar00	990916	290.50	292.25	287.50	291.50	+0.75	3,255	26,371	+109
May00	990916	300.75	302.50	298.25	302.00	+1.00	481	2,369	+222
Jul00	990916	309.50	311.00	307.50	311.00	+0.75	667	8,585	+119
Total Volume and Open Interest							51,824	130,976	-181
Wheat(KCBT)
Sep99	990916	281.50	282.50	280.25	282.50	-0.50	22	34	-12
Dec99	990916	294.50	298.00	293.00	297.50	+2.00	12,803	56,316	+1,452
Mar00	990916	310.50	312.50	307.75	312.00	+1.00	2,621	16,125	+1,438
May00	990916	318.50	320.00	316.25	320.00	+1.50	68	1,891	+12
Jul00	990916	326.00	327.00	323.00	327.00	+1.00	74	3,495	+40
Total Volume and Open Interest							15,588	77,866	+2,930
Wheat(MGE)
Sep99	990916	321.00	321.00	321.00	321.00	-2.00
Dec99	990916	336.00	338.00	334.00	337.75	+1.00	3,651	14,894	+411
Mar00	990916	351.00	352.00	348.50	351.25	+0.25	854	5,722	-247
May00	990916	358.50	359.50	356.75	358.50	unch	166	965	+134
Jul00	990916	365.50	366.50	364.00	365.75	-0.25	181	328	+144
Total Volume and Open Interest							4,852	22,020	+435
Oats(CBOT)
Sep99	990916	105.00	107.00	105.00	107.00	+1.00	63	47	+7
Dec99	990916	112.00	113.00	111.00	112.75	unch	1,125	7,688	-122
Mar00	990916	119.00	119.50	118.25	119.50	unch	151	1,535	+25
May00	990916	122.50	123.50	122.25	123.50	unch	17	220	+16
Total Volume and Open Interest							1,356	9,494	-74
Rough Rice(CBOT)
Sep99	990916	5.56	5.56	5.56	5.56	-0.06	74	83	-128
Nov99	990916	5.75	5.77	5.69	5.72	-0.08	378	2,496	+39
Jan00	990916	6.00	6.02	5.95	5.98	-0.07	66	1,594	+17
Mar00	990916	6.24	6.26	6.21	6.23	-0.06	50	878	+15
Total Volume and Open Interest							584	5,380	-41
Live Cattle(CME)
Oct99	990916	67.550	67.950	67.300	67.375	-0.300	6,053	47,578	-1,049
Dec99	990916	68.600	68.950	68.150	68.225	-0.700	4,945	42,284	+1,157
Feb00	990916	68.600	68.750	68.050	68.225	-0.500	1,247	17,204	+403
Apr00	990916	70.000	70.125	69.600	69.600	-0.600	454	10,143	+57
Jun00	990916	67.600	67.625	67.100	67.125	-0.550	112	4,287	-8
Aug00	990916	67.525	67.600	67.100	67.100	-0.550	75	712	+16
Total Volume and Open Interest							12,886	122,217	+576
Feeder Cattle(CME)
Sep99	990916	79.250	79.400	79.000	79.025	-0.175	120	1,927	-34
Oct99	990916	79.950	80.100	79.125	79.175	-0.800	559	9,221	-68
Nov99	990916	80.850	81.025	80.100	80.250	-0.775	254	3,820	+17
Jan00	990916	81.250	81.350	80.600	80.725	-0.700	123	2,336	+24
Mar00	990916	80.200	80.200	79.775	79.875	-0.575	45	799	+29
Apr00	990916	80.050	80.050	79.850	79.900	-0.550	4	327	+3
May00	990916	80.050	80.125	79.850	80.025	-0.325	8	423	+423
Total Volume and Open Interest							1,118	18,963	-20
Lean Hogs(CME)
Oct99	990916	42.700	43.450	41.600	42.525	-0.250	5,630	17,210	-15
Dec99	990916	41.700	42.475	41.025	41.675	-0.100	4,024	22,321	+79
Feb00	990916	45.950	46.250	45.450	46.025	+0.075	1,406	8,326	-27
Apr00	990916	48.100	48.250	47.725	48.050	-0.050	570	3,341	+147
Jun00	990916	55.500	55.900	55.300	55.700	-0.100	215	1,698	+64
Jul00	990916	54.500	54.950	54.500	54.800	-0.025	148	958	+2
Aug00	990916	53.750	54.300	53.750	54.150	+0.025	27	473	+23
Oct00	990916	51.400	51.400	51.050	51.400	+0.150	1	60	-1
Total Volume and Open Interest							12,022	54,388	+273
Pork Bellies(CME)
Feb00	990916	54.025	55.150	53.200	54.275	+0.250	697	2,007	+23
Mar00	990916	53.600	54.200	53.000	53.625	+0.825	29	149	+8
May00	990916	55.500	55.825	54.600	55.825	+0.325	4	42	+0
Jul00	990916	55.500	55.500	55.500	55.500	+0.475	1	1	+0
Aug00	990916	54.250	54.250	53.600	53.600	-0.100	1	1	+0
Total Volume and Open Interest							732	2,200	+31
Cocoa(NYBOT)
Sep99	990915	919	919	906	906	-34	31	30	+0
Dec99	990916	943	951	933	942	-4	4,200	33,374	+64
Mar00	990916	981	987	973	980	-4	1,798	16,134	+221
May00	990916	1005	1008	1002	1004	-4	662	6,592	+511
Jul00	990916	1035	1035	1031	1031	-4	23	5,757	+23
Sep00	990916	1059	1063	1058	1058	-4	0	5,481	+0
Dec00	990916	1099	1099	1094	1094	-4	1,019	3,486	-1,017
Total Volume and Open Interest							7,702	74,384	+209
Coffee "C"(NYBOT)
Sep99	990916	81.50	82.00	81.50	81.50	+0.40	39	119	-19
Dec99	990916	85.50	85.90	83.50	84.30	-0.20	4,655	31,430	-37
Mar00	990916	88.00	88.25	86.50	87.10	-0.25	611	9,788	-191
May00	990916	90.00	90.00	88.60	89.00	-0.15	147	2,190	-1
Jul00	990916	90.00	91.50	90.00	90.80	-0.15	73	1,568	+25
Sep00	990916	92.00	93.00	92.00	92.60	-0.15	43	1,085	+34
Total Volume and Open Interest							5,666	47,317	-146
Orange Juice(NYBOT)
Nov99	990916	90.85	91.25	89.00	90.70	-0.85	2,495	17,297	-500
Jan00	990916	90.90	90.90	89.00	90.20	-1.40	812	6,410	+83
Mar00	990916	91.20	91.20	90.00	90.70	-1.30	206	3,954	+57
May00	990916	91.50	91.50	90.75	91.00	-1.50	2	1,407	+2
Jul00	990916	91.30	91.30	91.30	91.30	-1.50	2	682	+0
Total Volume and Open Interest							3,517	29,886	-368
Sugar #11(NYBOT)
Oct99	990916	6.70	6.81	6.68	6.77	-0.04	13,019	60,511	-5,110
Mar00	990916	7.00	7.09	7.00	7.07	+0.03	16,888	92,778	+6,373
May00	990916	6.95	6.99	6.94	6.98	+0.01	1,940	23,719	+953
Jul00	990916	6.73	6.74	6.70	6.74	+0.01	401	10,219	+24
Oct00	990916	6.96	6.96	6.96	6.96	+0.01	0	3,377	+0
Total Volume and Open Interest							32,308	194,041	+2,210
London Cocoa(LCE)
Sep99	990916	620	621	618	618	-3	55	110	-23
Dec99	990916	652	655	646	650	-4	1,885	52,224	-20
Mar00	990916	681	684	675	679	-4	1,856	29,478	+83
May00	990916	702	708	702	704	-4	872	25,981	+309
Jul00	990916	723	723	723	723	-4	69	12,822	+19
Sep00	990916	742	742	742	742	-4	159	19,072	+72
Dec00	990916	768	768	767	767	-4	44	9,656	-35
Total Volume and Open Interest							5,057	163,585	+505
London Coffee(LCE)
Sep99	990916	1236.00	1255.00	1236.00	1247.00	+12.00	21	928	-15
Nov99	990916	1247.00	1260.00	1245.00	1250.00	+5.00	1,436	22,467	-43
Jan00	990916	1212.00	1220.00	1205.00	1210.00	unch	647	13,862	+96
Mar00	990916	1204.00	1204.00	1190.00	1193.00	-2.00	174	3,735	+110
May00	990916	1209.00	1209.00	1199.00	1200.00	unch	8	1,530	+3
Jul00	990916	1218.00	1218.00	1210.00	1210.00	unch	107	3,991	+90
Total Volume and Open Interest							2,393	46,762	+241
London Sugar(LCE)
Oct99	990915	170.80	179.10	169.70	171.20	-0.40	2,944	2,296	-1,957
Dec99	990916	184.50	184.50	183.40	184.40	-1.00	3,101	19,764	+168
Mar00	990916	193.70	194.50	192.50	193.60	-0.10	805	10,387	+432
May00	990916	197.70	197.80	196.50	197.80	+0.30	172	2,526	-125
Aug00	990916	200.40	202.30	200.40	202.30	+0.10	15	3,024	+15
Total Volume and Open Interest							6,085	39,765	-193
Cotton(NYBOT)
Oct99	990916	51.20	51.50	51.05	51.30	-0.13	474	3,009	-324
Dec99	990916	53.25	53.40	52.90	53.32	+0.05	4,100	37,710	-1,618
Mar00	990916	54.10	54.50	54.05	54.48	-0.02	730	11,491	-31
May00	990916	54.85	55.25	54.85	55.20	-0.03	210	5,000	+45
Jul00	990916	55.40	55.85	55.40	55.78	+0.03	272	3,865	+27
Oct00	990916	57.30	57.30	57.30	57.30	+0.22	3	218	+3
Total Volume and Open Interest							5,792	63,677	-1,900
Lumber(CME)
Nov99	990916	343.0	343.0	335.7	335.7	-10.0	913	2,728	+29
Jan00	990916	340.9	342.0	337.2	338.0	-4.0	264	663	+60
Mar00	990916	338.1	339.6	335.4	335.9	-2.3	51	146	+5
May00	990916	336.0	337.5	333.0	333.0	-2.5	5	55	+0
Total Volume and Open Interest							1,629	3,850	+59
Crude Oil(NYM)
Oct99	990916	24.48	24.80	24.25	24.51	+0.38	89,195	99,751	-3,018
Nov99	990916	24.25	24.40	23.91	24.09	+0.21	74,734	139,306	+10,703
Dec99	990916	23.70	23.80	23.42	23.54	+0.14	25,535	121,026	+3,285
Jan00	990916	23.15	23.25	22.85	22.99	+0.13	10,469	65,454	+1,512
Feb00	990916	22.55	22.65	22.35	22.45	+0.13	4,836	27,578	+1,305
Mar00	990916	21.90	22.05	21.78	21.91	+0.12	3,949	31,850	+1,150
Apr00	990916	21.56	21.56	21.35	21.38	+0.12	2,250	12,386	-167
May00	990916	20.87	20.87	20.87	20.87	+0.11	2,482	9,080	+648
Jun00	990916	20.37	20.45	20.37	20.40	+0.11	6,799	38,697	-949
Jul00	990916	20.01	20.01	19.97	19.97	+0.11	4,596	13,541	+266
Total Volume and Open Interest							231,239	668,843	+16,049
Heating Oil(NYM)
Oct99	990916	61.60	61.80	60.60	61.08	+0.02	18,006	47,019	+1,773
Nov99	990916	62.15	62.40	61.20	61.67	+0.08	7,826	32,010	+1,813
Dec99	990916	62.70	62.90	61.85	62.22	+0.13	6,080	41,150	-205
Jan00	990916	62.70	62.90	62.25	62.32	+0.13	1,746	24,072	+693
Feb00	990916	61.85	62.05	61.40	61.47	+0.13	229	11,637	+220
Mar00	990916	59.75	59.80	59.17	59.17	+0.13	1,343	6,487	+89
Apr00	990916	57.10	57.10	56.42	56.42	+0.03	51	6,269	+391
May00	990916	54.42	54.42	54.42	54.42	-0.07	35,583	195,387	+5,744
Jun00	990916	53.47	53.47	53.47	53.47	-0.17	35,583	195,387	+5,744
Jul00	990916	53.02	53.02	53.02	53.02	-0.27	85	4,337	+210
Total Volume and Open Interest							35,583	195,387	+5,744
Unleaded Gas(NYM)
Oct99	990916	69.80	69.85	68.30	68.77	-0.28	26,283	38,273	+381
Nov99	990916	67.60	67.85	66.40	66.73	-0.27	15,500	26,035	+3,981
Dec99	990916	65.95	66.10	65.05	65.26	-0.14	5,528	23,443	+1,647
Jan00	990916	64.50	64.80	63.90	64.06	-0.06	1,600	10,120	+300
Feb00	990916	63.16	63.16	63.16	63.16	-0.04	587	3,382	-100
Mar00	990916	62.66	62.66	62.66	62.66	-0.04	1,233	12,293	+276
Apr00	990916	65.50	65.50	64.92	64.92	+0.02	803	7,069	-363
May00	990916	64.27	64.27	64.27	64.27	unch	0	1,773	+0
Total Volume and Open Interest							51,536	125,771	+6,122
Natural Gas(NYM)
Oct99	990916	2.540	2.600	2.515	2.546	-0.082	54,974	56,916	+5,867
Nov99	990916	2.750	2.795	2.710	2.747	-0.059	21,778	39,919	+5,123
Dec99	990916	2.900	2.930	2.860	2.897	-0.049	10,275	41,466	+2,984
Jan00	990916	2.910	2.970	2.900	2.935	-0.041	8,024	35,235	+2,716
Feb00	990916	2.760	2.790	2.740	2.767	-0.032	4,487	28,382	+1,729
Mar00	990916	2.640	2.665	2.628	2.642	-0.027	3,644	23,041	+838
Apr00	990916	2.520	2.535	2.515	2.520	-0.014	2,716	15,318	-26
May00	990916	2.475	2.483	2.475	2.480	-0.003	1,280	9,744	+44
Total Volume and Open Interest							114,170	362,205	+19,852
Brent Crude Oil(IPE)
Nov99	990916	22.80	23.24	22.70	22.72	-0.06	50,551	83,952	+2,876
Dec99	990916	22.40	22.78	22.34	22.34	+0.05	16,097	52,516	+3,641
Jan00	990916	21.77	22.15	21.72	21.72	+0.03	7,381	40,877	+3,221
Feb00	990916	21.25	21.50	21.10	21.10	-0.01	1,862	19,551	+1,084
Mar00	990916	20.68	20.85	20.51	20.51	-0.03	832	13,680	+232
Apr00	990916	20.18	20.30	19.97	19.97	-0.04	58	6,185	+28
May00	990916	19.66	19.80	19.45	19.45	-0.05	100	4,265	+0
Jun00	990916	19.22	19.30	18.98	18.98	-0.07	250	13,691	-221
Total Volume and Open Interest							84,759	282,019	+10,074
Gas Oil(IPE)
Oct99	990916	186.00	190.00	185.75	187.50	+0.25	11,230	47,533	-2,917
Nov99	990916	187.75	191.75	187.50	189.25	+0.25	8,871	30,270	+506
Dec99	990916	188.00	190.75	187.25	188.75	+0.25	7,598	38,161	+1,326
Jan00	990916	187.25	189.50	187.25	187.75	-0.50	1,715	15,875	-262
Feb00	990916	183.75	184.75	183.25	183.25	-1.25	825	3,206	+253
Mar00	990916	178.50	180.75	177.75	177.75	-2.00	3,868	11,756	+1,511
Apr00	990916	174.00	174.00	172.50	172.50	-2.50	964	2,225	+317
May00	990916	168.75	168.75	168.25	168.25	-2.75	230	1,658	+50
Total Volume and Open Interest							36,396	169,052	+1,039
US Dollar Index(NYBOT)
Dec99	990916	99.91	100.12	99.46	99.71	-0.13	1,065	8,003	+310
Mar00	990916	99.40	99.40	99.31	99.31	-0.13	3	2,008	+0
Jun00	990916	99.00	99.00	98.91	98.91	-0.13
Total Volume and Open Interest							1,859	10,607	-470
Australian Dollar(IMM)
Dec99	990916	64.81	64.85	64.60	64.68	-0.32	689	19,933	+234
Mar00	990916	64.78	64.78	64.78	64.78	-0.32	0	4	+0
Jun00	990916	64.88	64.88	64.88	64.88	-0.32	0	4	+0
Total Volume and Open Interest							689	19,942	-14,147
British Pound(IMM)
Dec99	990916	161.64	162.78	161.58	162.44	+0.90	11,103	31,631	-2,825
Mar00	990916	162.34	162.50	162.34	162.38	+0.90	0	10	+0
Jun00	990916	162.28	162.28	162.28	162.28	+0.90
Total Volume and Open Interest							11,103	31,641	-32,701
Canadian Dollar(IMM)
Dec99	990916	67.79	67.95	67.72	67.85	-0.04	6,567	42,918	+1,041
Mar00	990916	67.90	68.06	67.90	67.98	-0.04	63	1,689	+6
Jun00	990916	68.06	68.13	68.05	68.10	-0.04	0	461	+0
Sep00	990916	68.22	68.22	68.22	68.22	-0.04	0	114	+0
Total Volume and Open Interest							6,630	45,186	-27,970
Japanese Yen(IMM)
Dec99	990916	97.21	97.30	96.10	96.30	-0.92	26,765	91,101	-1,500
Mar00	990916	98.60	98.61	97.60	97.75	-0.92	371	661	+82
Jun00	990916	99.60	99.61	99.25	99.27	-0.92	27	37	+1
Total Volume and Open Interest							27,163	142,793	-1,442
Swiss Franc(IMM)
Dec99	990916	65.36	65.77	65.31	65.51	+0.01	21,269	42,380	+2,885
Mar00	990916	66.20	66.36	66.05	66.20	+0.01	0	29	+0
Jun00	990916	66.89	67.00	66.89	66.89	+0.01
Total Volume and Open Interest							21,269	42,409	-35,405
EuroFX(IMM)
Dec99	990916	104.38	105.00	104.33	104.75	+0.07	16,102	36,731	+625
Mar00	990916	105.47	105.60	105.15	105.47	+0.07	0	83	+0
Jun00	990916	106.20	106.20	106.20	106.20	+0.07
Total Volume and Open Interest							16,102	36,814	-26,491
Mexican Peso(IMM)
Sep99	990913	10710.0	10735.0	10710.0	10735.0	unch	223	7,642	-1,611
Dec99	990916	10285.0	10285.0	10140.0	10223.0	-92.0	5,285	23,921	+453
Total Volume and Open Interest							5,340	29,971	-6,982
30-Year T-Bonds(CBOT)
Sep99	990916	94~29	94~29	94~03	94~16	+0~11	16,488	51,830	-11,487
Dec99	990916	93~27	94~13	93~24	94~06	+0~11	373,909	573,268	+4,755
Mar00	990916	93~25	93~26	93~20	93~26	+0~11	481	35,451	+263
Total Volume and Open Interest							390,878	660,692	-6,469
Municipal Bonds(CBOT)
Sep99	990916	96~06	96~08	96~02	96~04	-0~05	426	8,126	+88
Dec99	990916	95~14	95~18	95~09	95~15	-0~01	1,799	14,690	-50
Total Volume and Open Interest							2,225	24,916	+38
10-Year T-Notes(CBOT)
Sep99	990916	98~165	98~235	98~140	98~205	+0~055	14,954	26,409	-8,803
Dec99	990916	97~300	98~070	97~285	98~040	+0~065	113,504	582,486	+11,340
Total Volume and Open Interest							128,459	614,141	+2,536
5-Year T-Notes(CBOT)
Sep99	990916	100~070	100~115	100~065	100~095	+0~035	4,469	20,604	-1,164
Dec99	990916	99~240	99~300	99~240	99~280	+0~040	50,197	290,420	+3,933
Mar00	990916	100~065	100~065	100~065	100~065	+0~040	0	73	+0
Total Volume and Open Interest							54,666	311,097	+2,769
2 Year T-Notes(CBOT)
Sep99	990916	100~042	100~046	100~042	100~044	+0~007	677	3,333	-286
Dec99	990916	100~020	100~028	100~020	100~024	+0~006	1,244	35,555	+73
Total Volume and Open Interest							1,921	38,888	-213
3-Mth T-Bills(IMM)
Dec99	990916	94.96	94.98	94.96	94.98	+0.02	82	113	+113
Total Volume and Open Interest
Eurodollars(IMM)
Dec99	990916	94.055	94.080	94.055	94.070	+0.020	79,506	534,675	+4,275
Mar00	990916	94.115	94.140	94.110	94.135	+0.020	132,012	460,054	-751
Jun00	990916	93.940	93.975	93.925	93.965	+0.030	85,203	302,669	-3,050
Sep00	990916	93.795	93.845	93.790	93.835	+0.035	57,058	222,355	-2,410
Dec00	990916	93.640	93.685	93.635	93.670	+0.035	24,290	195,923	+705
Mar01	990916	93.640	93.695	93.640	93.675	+0.035	20,919	138,100	-1,205
Jun01	990916	93.565	93.620	93.565	93.605	+0.045	13,262	111,774	-693
Sep01	990916	93.520	93.575	93.520	93.560	+0.045	12,071	84,604	-93
Dec01	990916	93.430	93.470	93.420	93.460	+0.050	6,603	81,828	-2,270
Mar02	990916	93.435	93.480	93.435	93.475	+0.055	6,259	73,413	-1,245
Jun02	990916	93.380	93.430	93.380	93.420	+0.060	6,192	55,070	-1,003
Sep02	990916	93.315	93.385	93.315	93.375	+0.060	6,366	53,174	-350
Total Volume and Open Interest							485,795	2,746,098	-7,313
3-Mth Euro-Yen(IMM)
Sep99	990910	99.90	99.90	99.89	99.90	-0.01	2,074	18,168	-1,738
Dec99	990916	99.79	99.79	99.76	99.78	-0.01	885	13,739	-520
Mar00	990916	99.82	99.83	99.81	99.82	-0.01	1,231	20,150	+487
Jun00	990916	99.74	99.75	99.72	99.73	-0.02	456	23,829	+35
Sep00	990916	99.61	99.61	99.60	99.60	-0.01	559	8,944	+440
Dec00	990916	99.44	99.44	99.42	99.43	-0.02	152	1,780	+145
Mar01	990916	99.27	99.28	99.26	99.26	-0.02	219	1,396	-277
Jun01	990916	99.10	99.10	99.10	99.10	-0.01	12	1,830	+9
Sep01	990916	98.90	98.91	98.90	98.90	unch	0	213	+0
Dec01	990916	98.49	98.49	98.49	98.49	unch	0	105	+0
Total Volume and Open Interest							3,515	72,240	-14,790
3-Mth Euro-Yen(SIMEX)
Dec99	990916	99.79	99.80	99.78	99.79	unch	1,571	116,344	+2,833
Mar00	990916	99.83	99.85	99.82	99.82	-0.01	2,701	141,023	+1,030
Jun00	990916	99.74	99.76	99.73	99.74	-0.01	2,486	94,524	+1,598
Sep00	990916	99.62	99.63	99.60	99.61	-0.02	2,782	39,340	+1,321
Dec00	990916	99.43	99.45	99.43	99.43	-0.01	125	19,983	+582
Mar01	990916	99.29	99.29	99.27	99.27	-0.01	100	18,215	-548
Jun01	990916	99.12	99.12	99.10	99.10	-0.02	300	10,018	-304
Sep01	990916	98.94	98.94	98.90	98.93	-0.02	0	1,594	+119
Total Volume and Open Interest							10,065	443,711	+6,631
German Euro-Bund(EUREX)
Dec99	990916	105.20	105.70	104.96	105.60	+0.66	618,783	533,387	+9,598
Mar00	990916	104.80	105.25	104.72	105.25	+0.63	5,784	6,801	-287
Jun00	990916	104.37	104.37	104.37	104.37	+0.63
Total Volume and Open Interest							624,567	540,188	+9,311
German Euro-Bobl(EUREX)
Dec99	990916	104.46	104.86	104.43	104.82	+0.42	204,699	317,627	+7,712
Mar00	990916	104.01	104.30	103.98	104.30	+0.33	0	1,295	+0
Jun00	990916	103.73	103.73	103.73	103.73	+0.26
Total Volume and Open Interest							204,699	318,922	+7,712
Long Gilt(LIFFE)
Sep99	990916	107~00	107~07	106~26	107~07	+0~17	171	4,590	+23
Dec99	990916	106~11	106~24	106~03	106~17	+0~17	31,262	76,713	+1,589
Total Volume and Open Interest							31,056	81,303	+1,612
3-Mth Short Sterling(LIFFE)
Dec99	990916	93.87	93.90	93.84	93.87	+0.01	40,441	185,669	+12,108
Mar00	990916	93.65	93.69	93.60	93.66	+0.02	38,544	216,900	+4,649
Jun00	990916	93.34	93.38	93.28	93.36	+0.05	15,808	133,051	+777
Total Volume and Open Interest							125,458	883,432	-133,788
3-Mth Euribor(LIFFE)
Dec99	990916	96.765	96.820	96.765	96.810	+0.045	29,189	274,575	+9,377
Mar00	990916	96.620	96.720	96.615	96.710	+0.115	33,366	251,126	-2,391
Jun00	990916	96.300	96.425	96.300	96.410	+0.115	24,037	126,188	-2,303
Total Volume and Open Interest							124,829	1,051,096	+5,650
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	990916	94.63	94.67	94.62	94.66	+0.06	8,898	128,345	+692
Mar00	990916	94.23	94.27	94.20	94.26	+0.08	13,235	192,292	+6,755
Jun00	990916	93.90	93.97	93.90	93.95	+0.08	2,331	38,898	-265
Sep00	990916	93.67	93.71	93.67	93.68	+0.08	434	17,012	+316
Dec00	990916	93.46	93.52	93.46	93.48	+0.10	181	11,337	-596
Mar01	990916	93.30	93.39	93.30	93.34	+0.10	171	9,179	-424
Jun01	990916	93.25	93.29	93.22	93.22	+0.12	25	7,375	-202
Sep01	990916	93.15	93.19	93.14	93.14	+0.14	45	4,730	-220
Dec01	990916	93.04	93.10	93.04	93.07	+0.16	0	2,119	-4
Total Volume and Open Interest							25,320	415,668	+6,032
10-Year Aus T-Bonds(SFE)
Dec99	990916	93.48	93.54	93.47	93.53	+0.10	26,958	108,266	+23,902
Total Volume and Open Interest							40,965	417,665	+5,511
3-Year Aus T-Bonds(SFE)
Dec99	990916	93.98	94.05	93.95	94.02	+0.10	64,414	191,385	+48,924
Total Volume and Open Interest							99,672	694,813	-19,395
Gold(CMX)
Oct99	990916	255.0	256.7	255.0	256.7	+0.1	505	6,660	-294
Dec99	990916	256.5	257.6	256.2	257.4	+0.1	20,091	122,832	+1,429
Feb00	990916	257.5	258.3	257.1	258.3	+0.2	494	26,052	+18
Apr00	990916	259.6	259.6	259.6	259.6	+0.2	13	5,616	+4
Jun00	990916	260.9	260.9	260.9	260.9	+0.2	6	12,721	-1
Aug00	990916	262.3	262.3	262.3	262.3	+0.2	167	4,536	+85
Total Volume and Open Interest							21,918	203,062	+1,253
Silver(CMX)
Sep99	990916	511.0	511.0	509.3	509.3	+2.0	50	141	-38
Dec99	990916	512.5	515.5	511.5	513.5	+2.0	11,289	48,539	+589
Mar00	990916	516.0	517.0	515.0	515.6	+2.0	167	16,538	+8
May00	990916	516.2	516.2	516.2	516.2	+2.0	0	2,170	+0
Jul00	990916	516.3	516.3	516.3	516.3	+2.0	0	2,177	+0
Total Volume and Open Interest							11,733	75,743	+760
Platinum(NYM)
Oct99	990916	374.0	378.0	372.5	374.1	+0.7	3,803	10,583	+420
Jan00	990916	373.0	374.5	371.0	371.6	-0.3	704	4,688	+468
Apr00	990916	373.0	373.0	371.1	371.1	-0.3	2	816	+2
Jul00	990916	369.7	369.7	369.7	369.7	-0.3	0	43	+43
Total Volume and Open Interest							4,509	16,131	+890
Palladium(NYME)
Sep99	990916	373.30	373.30	373.30	373.30	+3.30	3	79	-9
Dec99	990916	368.00	372.00	367.00	370.30	+3.30	131	2,614	+39
Mar00	990916	367.30	367.30	367.30	367.30	+3.30	0	20	+20
Total Volume and Open Interest							134	2,713	+29
Copper(CMX)
Sep99	990916	81.90	82.00	81.20	81.20	-0.50	379	3,219	-193
Dec99	990916	83.40	83.50	82.20	82.30	-0.60	11,550	51,402	-1,079
Mar00	990916	83.60	83.70	82.55	82.55	-0.65	492	7,041	+1
May00	990916	83.20	83.20	82.90	82.90	-0.65	0	2,296	+0
Jul00	990916	84.20	84.20	83.15	83.15	-0.65	231	3,107	+159
Total Volume and Open Interest							13,184	81,236	-1,270
DJIA Index(CBOT)
Sep99	990916	10825	10830	10628	10760	-26	3,643	8,461	-2,237
Dec99	990916	10925	10934	10723	10857	-33	19,901	15,852	+1,875
Mar00	990916	11050	11050	10860	10905	-105	44	1,201	+15
Jun00	990916	11100	11100	11100	11100	-34	0	1	+0
Total Volume and Open Interest							23,603	25,630	-347
S & P 500(CME)
Sep99	990916	1321.00	1324.00	1300.00	1319.20	+2.00	44,552	90,258	-15,657
Dec99	990916	1336.00	1338.00	1313.20	1333.60	+1.60	158,005	338,349	+25,195
Mar00	990916	1348.50	1355.50	1332.00	1350.60	+1.60	2,157	18,827	+1,982
Jun00	990916	1366.60	1371.50	1348.00	1366.60	+1.60	203	1,810	+100
Total Volume and Open Interest							204,923	450,903	+11,622
S & P 500 E-Mini(Globex)
Sep99	990916	1316.00	1323.25	1299.00	1320.25	+3.05	1,945	20,367	-72
Dec99	990916	1332.00	1338.00	1312.50	1334.00	+2.00	60,879	10,876	+1,352
Total Volume and Open Interest							62,824	31,243	+1,280
NASDAQ 100(CME)
Sep99	990916	2467.00	2477.00	2415.00	2458.75	-6.05	2,667	10,151	-795
Dec99	990916	2500.00	2513.00	2442.00	2488.50	-5.50	15,144	13,792	+746
Mar00	990916	2519.00	2519.00	2519.00	2519.00	-5.50	10	16	+2
Total Volume and Open Interest							17,821	23,959	-47
NASDAQ 100 E-Mini(GLOBEX)
Sep99	990916	2461.0	2482.0	2417.5	2473.0	+8.2
Dec99	990916	2493.0	2513.0	2442.5	2494.0	unch
Total Volume and Open Interest							5,196	4,700	+413
NYSE Composite(NYBOT)
Sep99	990916	609.00	609.50	602.00	607.15	-0.15	461	918	-262
Dec99	990916	615.00	615.50	607.00	613.65	-0.15	1,833	2,421	-142
Mar00	990916	617.50	620.15	617.50	620.15	-0.15	252	526	+252
Total Volume and Open Interest
S & P Midcap 400(CME)
Sep99	990916	395.00	401.00	395.00	396.80	-3.75	1,673	4,348	-718
Dec99	990916	406.00	406.50	398.10	401.30	-3.95	2,362	10,974	+1,483
Mar00	990916	406.25	406.25	406.25	406.25	-3.95	0	1	+0
Total Volume and Open Interest							4,035	15,323	+765
Russell 2000(CME)
Sep99	990916	435.00	435.00	428.00	430.05	-4.10	1,250	4,287	-512
Dec99	990916	440.00	440.50	433.00	434.85	-4.15	1,888	10,302	+1,049
Mar00	990916	438.50	438.50	438.50	438.50	-4.15	0	3	+0
Total Volume and Open Interest							3,138	14,592	+537
Value Line(KCBT)
Sep99	990916	990.00	990.00	974.50	981.00	-9.00	13	251	-3
Total Volume and Open Interest							75	425	+4
Nikkei 225(CME)
Dec99	990916	17140	17230	17085	17155	-275	1,376	18,586	+384
Mar00	990916	17155	17155	17130	17155	-275	1	649	+0
Total Volume and Open Interest							1,377	19,237	+383
Nikkei 225(SIMEX)
Dec99	990916	17430	17430	16985	17115	-465	19,175	101,385	+29
Mar00	990916	17400	17400	17105	17105	-465	0	8,696	+2
Jun00	990916	17390	17395	17040	17040	-465	0	500	+0
Total Volume and Open Interest							19,175	119,059	+31
CAC 40(MATIF)
Sep99	990916	4643.0	4685.5	4621.0	4660.0	-13.0	74,756	177,900	-16,097
Oct99	990916	4661.5	4688.0	4639.5	4673.0	-9.5	3,767	29,033	+13,978
Nov99	990916	4664.5	4664.5	4664.5	4664.5	-28.5	25	186	+20
Total Volume and Open Interest							84,920	261,728	-1,618
DAX Index(EUREX)
Sep99	990916	5330.0	5363.5	5293.5	5311.5	-78.5	89,283	139,037	-13,626
Dec99	990916	5364.0	5397.0	5326.5	5345.0	-80.0	41,033	64,181	+17,205
Mar00	990916	5419.0	5419.0	5390.0	5391.0	-80.0	379	6,717	+205
Total Volume and Open Interest							130,695	209,935	+3,784
FT-SE 100(LIFFE)
Sep99	990916	6009.50	6089.00	5932.00	6004.00	-66.00	64,311	46,357	-14,761
Dec99	990916	6044.50	6147.00	5985.00	6059.50	-69.00	31,980	132,497	+21,271
Mar00	990916	6142.00	6142.00	6111.00	6111.00	-72.50	1,416	29,815	+1,360
Total Volume and Open Interest							95,539	208,669	+7,870
SPI 200(SFE)
Sep99	990916	2912.0	2928.0	2895.0	2899.0	-26.0	15,584	212,522	+4,709
Dec99	990916	2929.0	2937.0	2906.0	2909.0	-27.0	4,663	24,585	+5,802
Mar00	990916	2925.0	2925.0	2925.0	2925.0	-26.0	0	3,974	+0
Total Volume and Open Interest							20,253	250,133	+10,400
GSCI(CME)
Oct99	990916	188.40	189.10	187.20	187.50	-0.50	6,472	35,430	+5,437
Nov99	990916	187.20	188.40	187.20	187.20	-0.30	400	904	+400
Dec99	990916	188.00	188.20	187.50	187.50	-0.60	16	250	+17
Total Volume and Open Interest							13,573	39,641	+25,978
Bridge CRB Index(NYBOT)
Nov99	990916	200.20	200.90	200.10	200.30	-0.35	464	2,411	-228
Jan00	990916	201.70	201.70	201.10	201.10	-0.35	42	1,118	+2
Feb00	990916	199.85	199.85	199.85	199.85	-0.35	4	569	+2
Total Volume and Open Interest							510	4,103	-224

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