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 Fri September 17, 1999
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep99 990917 491.00 491.00 481.25 482.50 -5.50 403 550 -296
Nov99 990917 494.50 495.00 486.50 487.50 -5.50 30,789 86,946 -249
Jan00 990917 504.50 504.50 496.75 497.25 -5.50 3,921 20,238 +158
Mar00 990917 511.50 512.00 504.00 505.25 -5.00 1,179 9,382 +451
May00 990917 514.50 516.00 509.00 510.00 -5.00 570 12,620 +101
Jul00 990917 521.50 522.00 514.50 515.25 -4.75 579 10,979 +362
Aug00 990917 516.50 516.50 516.50 516.50 -5.00 0 426 +0
Total Volume and Open Interest 37,613 144,980 +535
Soybean Meal(CBOT)
Sep99 990917 147.50 147.50 144.00 144.50 -1.80 602 1,452 -604
Oct99 990917 147.00 147.00 144.30 144.60 -1.80 6,007 21,536 -975
Dec99 990917 150.40 150.50 148.00 148.40 -1.50 10,502 59,064 +1,235
Jan00 990917 151.30 151.30 149.20 149.20 -1.70 1,321 9,131 -104
Mar00 990917 153.40 153.40 151.30 151.30 -1.30 161 6,022 +8
May00 990917 154.00 154.30 152.50 152.50 -1.30 488 11,842 +51
Jul00 990917 156.00 156.30 154.70 154.70 -1.30 85 10,289 +31
Aug00 990917 156.70 156.70 155.50 155.50 -1.00 12 1,334 +0
Total Volume and Open Interest 19,214 122,600 -374
Soybean Oil(CBOT)
Sep99 990917 17.00 17.00 16.88 16.95 -0.07 275 551 -902
Oct99 990917 17.18 17.18 16.93 17.01 -0.09 7,219 18,079 -2,407
Dec99 990917 17.50 17.50 17.25 17.29 -0.17 10,639 67,283 -714
Jan00 990917 17.77 17.77 17.60 17.62 -0.13 1,629 12,463 -594
Mar00 990917 17.94 17.98 17.88 17.90 -0.13 501 9,315 +77
May00 990917 18.20 18.25 18.18 18.18 -0.19 411 11,408 +220
Jul00 990917 18.60 18.60 18.40 18.48 -0.12 161 11,805 -146
Aug00 990917 18.60 18.60 18.55 18.55 -0.10 7 2,455 -1
Total Volume and Open Interest 20,870 143,356 -4,454
Canola(WCE)
Sep99 990917 272.5 272.5 272.5 272.5 unch 100 100 +100
Nov99 990917 277.9 278.2 276.4 276.9 -1.0 2,531 37,694 +596
Jan00 990917 283.3 283.3 281.6 282.4 -0.9 1,185 14,128 +284
Mar00 990917 287.8 287.8 287.8 287.8 -1.0 92 2,684 +46
May00 990917 293.0 293.0 293.0 293.0 unch 2 268 +2
Total Volume and Open Interest 3,914 55,364 +1,028
Corn(CBOT)
Sep99 990917 201.25 201.25 197.50 198.00 -2.00 1,565 2,934 -853
Dec99 990917 213.25 213.50 210.00 210.25 -2.50 43,648 181,615 +1,701
Mar00 990917 225.00 225.25 222.50 222.75 -2.00 7,915 81,216 +1,472
May00 990917 231.00 231.25 228.50 228.75 -1.75 1,965 16,676 +790
Jul00 990917 235.00 235.25 233.25 233.50 -1.25 1,816 16,694 +493
Sep00 990917 239.00 239.25 238.00 238.00 -1.25 33 2,631 +29
Total Volume and Open Interest 57,358 311,976 +3,691
Wheat(CBOT)
Sep99 990917 263.50 264.00 259.75 262.50 -0.75 1,279 1,119 -731
Dec99 990917 277.50 278.50 273.00 275.50 -0.75 21,662 89,156 -2,267
Mar00 990917 292.00 294.50 289.00 292.25 +0.75 3,857 25,898 -473
May00 990917 302.00 303.50 299.00 301.50 -0.50 700 2,656 +287
Jul00 990917 311.50 313.00 308.00 312.00 +1.00 451 8,773 +188
Total Volume and Open Interest 27,964 127,980 -2,996
Wheat(KCBT)
Sep99 990917 284.00 284.00 283.75 283.75 +1.25 7 27 -7
Dec99 990917 299.00 299.25 295.50 297.50 unch 7,384 56,450 +134
Mar00 990917 313.00 313.50 310.00 313.00 +1.00 1,804 16,518 +393
May00 990917 318.50 321.00 318.00 321.00 +1.00 48 1,898 +7
Jul00 990917 328.00 328.00 328.00 328.00 +1.00 84 3,533 +38
Total Volume and Open Interest 9,329 78,433 +567
Wheat(MGE)
Sep99 990917 321.00 321.00 321.00 321.00 unch      
Dec99 990917 337.50 337.75 334.00 334.50 -3.25 5,673 15,322 +428
Mar00 990917 351.00 351.00 348.25 348.50 -2.75 1,519 5,989 +267
May00 990917 360.00 360.00 356.50 356.50 -2.00 33 977 +12
Jul00 990917 365.00 365.00 365.00 365.00 -0.75 162 391 +63
Total Volume and Open Interest 7,391 22,788 +768
Oats(CBOT)
Sep99 990917 107.75 107.75 105.25 107.50 +0.50 46 27 -20
Dec99 990917 113.50 113.75 111.75 112.25 -0.50 1,456 7,835 +147
Mar00 990917 120.50 120.50 119.00 119.25 -0.25 388 1,641 +106
May00 990917 123.00 123.25 123.00 123.25 -0.25 47 263 +43
Total Volume and Open Interest 1,937 9,770 +276
Rough Rice(CBOT)
Sep99 990917 5.50 5.55 5.50 5.54 -0.02 2 8 -75
Nov99 990917 5.72 5.76 5.71 5.72 -0.01 396 2,446 -50
Jan00 990917 6.00 6.02 5.96 5.96 -0.02 90 1,590 -4
Mar00 990917 6.23 6.26 6.22 6.22 -0.01 39 863 -15
Total Volume and Open Interest 535 5,243 -137
Live Cattle(CME)
Oct99 990917 67.300 67.600 66.925 67.400 +0.025 7,541 45,571 -2,007
Dec99 990917 68.200 68.800 67.900 68.475 +0.250 5,651 43,109 +825
Feb00 990917 68.200 68.550 68.000 68.500 +0.275 2,248 18,073 +869
Apr00 990917 69.525 69.950 69.500 69.850 +0.250 829 10,543 +400
Jun00 990917 67.050 67.500 67.050 67.300 +0.175 446 4,463 +176
Aug00 990917 67.075 67.300 67.000 67.300 +0.200 229 851 +139
Total Volume and Open Interest 16,947 122,621 +404
Feeder Cattle(CME)
Sep99 990917 79.075 79.650 79.075 79.650 +0.625 372 1,874 -53
Oct99 990917 79.250 80.125 79.175 79.775 +0.600 1,437 9,165 -56
Nov99 990917 80.300 81.000 80.100 80.825 +0.575 396 3,837 +17
Jan00 990917 80.600 81.500 80.600 81.325 +0.600 356 2,478 +142
Mar00 990917 79.600 80.550 79.600 80.500 +0.625 101 833 +34
Apr00 990917 80.000 80.550 79.950 80.350 +0.450 29 327 +0
May00 990917 79.800 80.375 79.800 80.375 +0.350 38 434 +11
Total Volume and Open Interest 2,731 19,060 +97
Lean Hogs(CME)
Oct99 990917 43.000 44.050 42.750 43.675 +1.150 3,684 16,360 -850
Dec99 990917 42.000 43.100 41.800 42.650 +0.975 2,759 22,410 +89
Feb00 990917 46.250 47.125 46.250 47.025 +1.000 635 8,398 +72
Apr00 990917 48.350 48.650 48.200 48.375 +0.325 147 3,366 +25
Jun00 990917 55.750 56.100 55.600 55.775 +0.075 39 1,712 +14
Jul00 990917 54.950 55.050 54.800 55.050 +0.250 33 967 +9
Aug00 990917 54.125 54.250 54.100 54.125 -0.025 14 473 +0
Oct00 990917 51.425 51.425 51.350 51.425 +0.025 2 60 +0
Total Volume and Open Interest 7,314 53,748 -640
Pork Bellies(CME)
Feb00 990917 54.300 55.100 54.025 54.550 +0.275 394 1,992 -15
Mar00 990917 54.350 54.500 53.800 54.400 +0.775 28 147 -2
May00 990917 56.000 56.150 56.000 56.150 +0.325 6 45 +3
Jul00 990917 56.050 56.050 56.050 56.050 +0.550 0 1 +0
Aug00 990917 53.600 53.600 53.600 53.600 unch 1 2 +1
Total Volume and Open Interest 429 2,187 -13
Cocoa(NYBOT)
Dec99 990917 935 945 915 921 -21 2,410 33,431 +57
Mar00 990917 977 982 955 960 -20 442 16,241 +107
May00 990917 1005 1005 983 987 -17 41 6,571 -21
Jul00 990917 1019 1019 1014 1014 -17 1 5,744 -13
Sep00 990917 1061 1061 1041 1041 -17 11 5,486 +5
Dec00 990917 1093 1095 1075 1077 -17 2 3,486 +0
Mar01 990917 1115 1115 1115 1115 -17 0 3,360 +0
Total Volume and Open Interest 2,907 74,519 +135
Coffee "C"(NYBOT)
Sep99 990917 82.25 82.25 80.80 80.80 -0.70 47 95 -24
Dec99 990917 84.75 85.10 84.00 84.05 -0.25 4,661 31,805 +375
Mar00 990917 87.75 87.90 86.90 87.10 unch 1,090 9,630 -158
May00 990917 89.90 89.90 88.85 88.85 -0.15 307 2,230 +40
Jul00 990917 91.90 91.90 90.50 90.50 -0.30 9 1,571 +3
Sep00 990917 93.90 93.90 92.00 92.20 -0.40 6 1,089 +4
Total Volume and Open Interest 6,141 47,564 +247
Orange Juice(NYBOT)
Nov99 990917 90.70 91.50 90.30 91.35 +0.65 2,396 16,863 -434
Jan00 990917 90.20 90.95 89.90 90.70 +0.50 546 6,426 +16
Mar00 990917 90.70 91.40 90.25 91.40 +0.70 96 3,973 +19
May00 990917 91.25 91.70 91.00 91.70 +0.70 21 1,414 +7
Jul00 990917 92.00 92.00 92.00 92.00 +0.70 0 682 +0
Total Volume and Open Interest 3,059 29,484 -402
Sugar #11(NYBOT)
Oct99 990917 6.72 6.95 6.71 6.91 +0.14 14,743 51,719 -8,792
Mar00 990917 7.07 7.30 7.06 7.24 +0.17 8,738 94,605 +1,827
May00 990917 6.99 7.18 6.98 7.16 +0.18 379 23,716 -3
Jul00 990917 6.76 6.91 6.75 6.87 +0.13 123 10,229 +10
Oct00 990917 7.15 7.15 7.09 7.09 +0.13 100 3,434 +57
Total Volume and Open Interest 24,085 187,141 -6,900
London Cocoa(LCE)
Sep99 990917 621 621 601 601 -17 7 108 -2
Dec99 990917 651 651 631 632 -18 808 52,432 +208
Mar00 990917 680 681 660 661 -18 293 29,580 +102
May00 990917 702 704 686 686 -18 480 26,040 +59
Jul00 990917 716 716 705 705 -18 0 12,822 +0
Sep00 990917 737 737 724 724 -18 0 19,072 +0
Dec00 990917 752 752 748 748 -19 217 9,851 +195
Total Volume and Open Interest 2,435 164,382 +797
London Coffee(LCE)
Sep99 990917 1255.00 1274.00 1252.00 1269.00 +22.00 112 933 +5
Nov99 990917 1255.00 1274.00 1254.00 1270.00 +20.00 1,956 22,505 +38
Jan00 990917 1215.00 1235.00 1214.00 1230.00 +20.00 1,434 14,275 +413
Mar00 990917 1195.00 1213.00 1195.00 1213.00 +20.00 272 3,659 -76
May00 990917 1212.00 1228.00 1212.00 1220.00 +20.00 62 1,547 +17
Jul00 990917 1230.00 1232.00 1227.00 1230.00 +20.00 17 4,006 +15
Total Volume and Open Interest 3,853 47,174 +412
London Sugar(LCE)
Oct99 990915 170.80 179.10 169.70 171.20 -0.40 2,944 2,296 -1,957
Dec99 990917 184.30 189.90 183.00 187.60 +3.20 536 19,740 -24
Mar00 990917 193.10 198.00 192.10 197.40 +3.80 577 10,294 -93
May00 990917 196.00 201.20 196.00 201.20 +3.40 71 2,532 +6
Aug00 990917 202.30 205.20 202.30 205.20 +2.90 12 3,024 +0
Total Volume and Open Interest 1,198 38,046 -1,719
Cotton(NYBOT)
Oct99 990917 51.00 51.50 50.70 51.50 +0.20 296 2,883 -126
Dec99 990917 52.80 53.65 52.50 53.59 +0.27 1,951 37,082 -628
Mar00 990917 53.90 54.80 53.70 54.70 +0.22 372 11,524 +33
May00 990917 54.45 55.48 54.45 55.48 +0.28 157 4,985 -15
Jul00 990917 55.25 56.00 55.25 56.00 +0.22 101 3,884 +19
Oct00 990917 57.60 57.60 57.60 57.60 +0.30 0 218 +0
Total Volume and Open Interest 2,881 62,963 -714
Lumber(CME)
Nov99 990917 332.5 340.5 332.5 334.9 -0.8 1,042 2,447 -281
Jan00 990917 337.9 342.0 337.5 341.5 +3.5 346 567 -96
Mar00 990917 339.4 339.4 335.3 338.7 +2.8 85 155 +9
May00 990917 333.0 337.0 333.0 333.0 unch 7 56 +1
Total Volume and Open Interest 1,539 3,267 -583
Crude Oil(NYM)
Oct99 990917 24.50 24.85 24.37 24.72 +0.21 69,560 69,693 -30,058
Nov99 990917 24.15 24.32 23.88 24.18 +0.09 63,539 137,176 -2,130
Dec99 990917 23.58 23.75 23.39 23.67 +0.13 21,711 121,421 +395
Jan00 990917 23.02 23.20 22.88 23.13 +0.14 5,110 64,733 -721
Feb00 990917 22.40 22.65 22.37 22.59 +0.14 1,224 27,071 -507
Mar00 990917 21.97 22.07 21.83 22.05 +0.14 5,317 30,354 -1,496
Apr00 990917 21.35 21.54 21.27 21.54 +0.16 1,727 13,388 +1,002
May00 990917 20.85 21.05 20.81 21.05 +0.18 0 8,597 -483
Jun00 990917 20.36 20.59 20.34 20.59 +0.19 691 37,887 -810
Jul00 990917 19.90 20.16 19.90 20.16 +0.19 730 14,500 +959
Total Volume and Open Interest 176,568 637,847 -30,996
Heating Oil(NYM)
Oct99 990917 61.00 61.50 60.40 61.17 +0.09 10,461 41,130 -5,889
Nov99 990917 61.60 62.10 60.95 61.74 +0.07 5,034 31,878 -132
Dec99 990917 62.15 62.60 61.55 62.29 +0.07 3,910 41,143 -7
Jan00 990917 62.25 62.65 61.70 62.44 +0.12 1,084 24,275 +203
Feb00 990917 61.40 61.75 61.25 61.64 +0.17 769 12,116 +479
Mar00 990917 59.35 59.60 59.35 59.39 +0.22 260 6,608 +121
Apr00 990917 56.50 56.95 56.30 56.64 +0.22 381 6,260 -9
May00 990917 54.60 54.64 54.60 54.64 +0.22 23,916 190,752 -4,635
Jun00 990917 53.60 53.69 53.10 53.69 +0.22 23,916 190,752 -4,635
Jul00 990917 53.00 53.24 52.80 53.24 +0.22 1,003 4,307 -30
Total Volume and Open Interest 23,916 190,752 -4,635
Unleaded Gas(NYM)
Oct99 990917 68.60 68.85 67.70 68.66 -0.11 13,252 34,497 -3,776
Nov99 990917 66.70 66.90 65.90 66.69 -0.04 7,919 27,452 +1,417
Dec99 990917 65.30 65.60 64.65 65.36 +0.10 1,928 22,197 -1,246
Jan00 990917 64.00 64.30 63.70 64.20 +0.14 772 9,685 -435
Feb00 990917 63.20 63.30 63.20 63.30 +0.14 526 3,398 +16
Mar00 990917 62.80 62.80 62.80 62.80 +0.14 425 11,744 -549
Apr00 990917 65.16 65.16 65.16 65.16 +0.24 326 6,811 -258
May00 990917 64.51 64.51 64.51 64.51 +0.24 0 1,773 +0
Total Volume and Open Interest 25,668 121,029 -4,742
Natural Gas(NYM)
Oct99 990917 2.520 2.640 2.505 2.608 +0.062 39,333 49,960 -6,956
Nov99 990917 2.730 2.840 2.720 2.814 +0.067 14,538 38,823 -1,096
Dec99 990917 2.880 2.990 2.875 2.974 +0.077 7,112 41,664 +198
Jan00 990917 2.925 3.015 2.920 3.002 +0.067 6,742 33,047 -2,188
Feb00 990917 2.755 2.820 2.755 2.807 +0.040 6,187 24,575 -3,807
Mar00 990917 2.640 2.690 2.640 2.672 +0.030 5,407 22,544 -497
Apr00 990917 2.515 2.570 2.515 2.548 +0.028 3,588 15,783 +465
May00 990917 2.505 2.525 2.505 2.508 +0.028 1,708 8,905 -839
Total Volume and Open Interest 88,618 348,867 -13,338
Brent Crude Oil(IPE)
Nov99 990917 22.80 23.01 22.60 22.80 +0.08 30,475 82,045 -1,907
Dec99 990917 22.31 22.59 22.25 22.50 +0.16 13,191 53,564 +1,048
Jan00 990917 21.75 21.98 21.70 21.90 +0.18 3,344 39,928 -949
Feb00 990917 21.09 21.37 21.09 21.30 +0.20 1,059 20,054 +503
Mar00 990917 20.60 20.80 20.54 20.73 +0.22 1,758 14,980 +1,300
Apr00 990917 20.05 20.24 20.05 20.22 +0.25 483 6,207 +22
May00 990917 19.50 19.74 19.50 19.74 +0.29 539 4,780 +515
Jun00 990917 19.10 19.29 19.08 19.29 +0.31 1,459 14,343 +652
Total Volume and Open Interest 53,373 267,355 -14,664
Gas Oil(IPE)
Oct99 990917 186.50 187.75 185.25 187.00 -0.50 9,388 44,198 -3,335
Nov99 990917 188.00 189.50 187.25 189.00 -0.25 5,514 31,277 +1,007
Dec99 990917 187.00 189.00 186.50 188.50 -0.25 3,430 35,553 -2,608
Jan00 990917 187.00 188.50 186.75 188.25 +0.50 1,446 15,202 -673
Feb00 990917 183.50 184.00 183.50 184.00 +0.75 379 3,194 -12
Mar00 990917 177.00 178.75 177.00 178.75 +1.00 1,024 8,696 -3,060
Apr00 990917 172.25 173.50 172.00 173.50 +1.00 63 2,288 +63
May00 990917 167.50 169.25 167.50 169.25 +1.00 29 1,658 +0
Total Volume and Open Interest 22,490 160,774 -8,278
US Dollar Index(NYBOT)
Dec99 990917 100.17 100.25 99.97 99.97 +0.26 1,765 8,409 +406
Mar00 990917 99.59 99.59 99.59 99.59 +0.28 1,594 2,004 -4
Jun00 990917 99.21 99.21 99.21 99.21 +0.30      
Total Volume and Open Interest 3,359 10,413 -194
Australian Dollar(IMM)
Dec99 990917 64.95 65.19 64.80 64.88 +0.20 1,159 19,527 -406
Mar00 990917 65.20 65.20 64.98 64.98 +0.20 0 4 +0
Jun00 990917 65.08 65.15 65.08 65.08 +0.20 0 4 +0
Total Volume and Open Interest 1,159 19,536 -406
British Pound(IMM)
Dec99 990917 161.90 162.54 161.66 162.38 -0.06 5,581 32,268 +637
Mar00 990917 162.32 162.32 161.60 162.32 -0.06 1 10 +0
Jun00 990917 162.22 162.22 161.60 162.22 -0.06      
Total Volume and Open Interest 5,582 32,278 +637
Canadian Dollar(IMM)
Dec99 990917 68.14 68.23 67.92 68.09 +0.24 3,146 42,949 +31
Mar00 990917 68.25 68.32 68.00 68.23 +0.25 18 1,698 +9
Jun00 990917 68.42 68.48 68.20 68.36 +0.26 4 465 +4
Sep00 990917 68.49 68.55 68.49 68.49 +0.27 1 115 +1
Total Volume and Open Interest 3,169 45,231 +45
Japanese Yen(IMM)
Dec99 990917 95.18 95.26 94.51 94.72 -1.58 22,195 90,437 -664
Mar00 990917 96.65 96.65 96.00 96.16 -1.59 7 662 +1
Jun00 990917 97.55 97.67 97.55 97.67 -1.60 12 47 +10
Total Volume and Open Interest 22,214 91,149 -51,644
Swiss Franc(IMM)
Dec99 990917 65.44 65.60 65.35 65.53 +0.02 20,180 42,020 -360
Mar00 990917 66.15 66.21 66.14 66.21 +0.01 0 29 +0
Jun00 990917 66.89 66.89 66.89 66.89 unch      
Total Volume and Open Interest 21,005 42,049 -360
EuroFX(IMM)
Dec99 990917 104.66 104.86 104.54 104.82 +0.07 13,839 38,904 +2,173
Mar00 990917 105.48 105.54 105.35 105.54 +0.07 0 83 +0
Jun00 990917 106.27 106.27 106.27 106.27 +0.07      
Total Volume and Open Interest 13,839 38,987 +2,173
Mexican Peso(IMM)
Sep99 990913 10710.0 10735.0 10710.0 10735.0 unch 223 7,642 -1,611
Dec99 990917 10260.0 10275.0 10213.0 10258.0 +35.0 6,103 22,196 -1,725
Total Volume and Open Interest 6,170 28,255 -1,716
30-Year T-Bonds(CBOT)
Sep99 990917 94~28 95~00 94~26 94~30 +0~14 17,292 40,611 -11,219
Dec99 990917 94~06 94~23 94~06 94~20 +0~14 278,164 581,418 +8,150
Mar00 990917 94~10 94~10 94~06 94~10 +0~16 302 35,534 +83
Total Volume and Open Interest 295,758 657,706 -2,986
Municipal Bonds(CBOT)
Sep99 990917 96~14 96~21 96~14 96~17 +0~13 1,228 8,077 -49
Dec99 990917 95~27 96~00 95~23 95~27 +0~12 4,372 16,746 +2,056
Total Volume and Open Interest 5,600 26,923 +2,007
10-Year T-Notes(CBOT)
Sep99 990917 98~270 99~000 98~255 98~280 +0~075 5,980 22,302 -4,107
Dec99 990917 98~050 98~155 98~040 98~110 +0~070 81,634 582,019 -467
Total Volume and Open Interest 87,614 609,567 -4,574
5-Year T-Notes(CBOT)
Sep99 990917 100~160 100~160 100~115 100~135 +0~040 3,256 15,647 -4,957
Dec99 990917 100~020 100~030 99~300 100~000 +0~040 31,793 287,334 -3,086
Mar00 990917 100~100 100~100 100~100 100~100 +0~035 0 73 +0
Total Volume and Open Interest 35,049 303,054 -8,043
2 Year T-Notes(CBOT)
Sep99 990917 100~053 100~053 100~046 100~046 +0~002 1,705 1,892 -1,441
Dec99 990917 100~038 100~038 100~026 100~028 +0~004 2,068 35,943 +388
Total Volume and Open Interest 3,773 37,835 -1,053
3-Mth T-Bills(IMM)
Dec99 990917 95.10 95.22 95.10 95.12 +0.14 31 0 -113
Total Volume and Open Interest      
Eurodollars(IMM)
Dec99 990917 94.095 94.110 94.075 94.090 +0.020 51,798 527,366 -7,309
Mar00 990917 94.160 94.180 94.145 94.170 +0.035 62,995 459,099 -955
Jun00 990917 93.995 94.010 93.970 94.000 +0.035 55,495 294,870 -7,799
Sep00 990917 93.875 93.885 93.825 93.850 +0.015 33,682 224,493 +2,138
Dec00 990917 93.720 93.730 93.655 93.670 unch 15,026 196,732 +809
Mar01 990917 93.725 93.735 93.655 93.675 unch 11,682 138,494 +394
Jun01 990917 93.665 93.665 93.580 93.600 -0.005 9,848 112,253 +479
Sep01 990917 93.620 93.625 93.535 93.555 -0.005 7,699 85,446 +842
Dec01 990917 93.500 93.520 93.440 93.460 unch 4,045 82,607 +779
Mar02 990917 93.530 93.535 93.455 93.475 unch 2,841 73,895 +482
Jun02 990917 93.475 93.475 93.400 93.425 +0.005 3,409 55,630 +560
Sep02 990917 93.430 93.430 93.365 93.385 +0.010 2,647 53,203 +29
Total Volume and Open Interest 290,544 2,739,572 -6,526
3-Mth Euro-Yen(IMM)
Sep99 990910 99.90 99.90 99.89 99.90 -0.01 2,074 18,168 -1,738
Dec99 990917 99.82 99.83 99.82 99.82 +0.04 2,190 14,483 +744
Mar00 990917 99.86 99.87 99.85 99.86 +0.04 2,030 20,120 -30
Jun00 990917 99.79 99.79 99.78 99.79 +0.06 592 22,649 -1,180
Sep00 990917 99.67 99.68 99.67 99.68 +0.08 265 7,799 -1,145
Dec00 990917 99.51 99.51 99.48 99.51 +0.08 294 1,626 -154
Mar01 990917 99.36 99.36 99.34 99.35 +0.09 358 1,872 +476
Jun01 990917 99.19 99.20 99.18 99.19 +0.09 1 1,830 +0
Sep01 990917 98.97 98.97 98.97 98.97 +0.07 0 213 +0
Dec01 990917 98.49 98.49 98.49 98.49 unch 0 105 +0
Total Volume and Open Interest 5,730 70,925 -1,315
3-Mth Euro-Yen(SIMEX)
Dec99 990917 99.78 99.83 99.77 99.82 +0.03 3,404 115,958 -386
Mar00 990917 99.82 99.88 99.82 99.87 +0.05 9,602 139,859 -1,164
Jun00 990917 99.73 99.80 99.72 99.79 +0.05 13,563 94,322 -202
Sep00 990917 99.61 99.68 99.60 99.67 +0.06 7,639 39,743 +403
Dec00 990917 99.42 99.51 99.41 99.49 +0.06 2,045 19,533 -450
Mar01 990917 99.26 99.35 99.26 99.35 +0.08 692 17,997 -218
Jun01 990917 99.12 99.18 99.12 99.18 +0.08 1,003 9,818 -200
Sep01 990917 99.01 99.01 99.01 99.01 +0.08 571 1,594 +0
Total Volume and Open Interest 38,519 441,494 -2,217
German Euro-Bund(EUREX)
Dec99 990917 105.70 106.13 105.56 105.86 +0.26 615,801 540,302 +6,915
Mar00 990917 105.35 105.51 105.35 105.51 +0.26 3,473 11,377 +4,576
Jun00 990917 104.63 104.63 104.63 104.63 +0.26      
Total Volume and Open Interest 619,274 551,679 +11,491
German Euro-Bobl(EUREX)
Dec99 990917 104.88 105.14 104.74 104.93 +0.11 243,703 317,258 -369
Mar00 990917 104.37 104.37 104.37 104.37 +0.07 834 1,295 +0
Jun00 990917 103.80 103.80 103.80 103.80 +0.07      
Total Volume and Open Interest 244,537 318,553 -369
Long Gilt(LIFFE)
Sep99 990917 107~26 107~30 107~26 107~27 +0~20 285 4,305 -285
Dec99 990917 106~19 107~16 106~17 107~06 +0~21 24,606 77,368 +655
Total Volume and Open Interest 24,891 81,673 +370
3-Mth Short Sterling(LIFFE)
Dec99 990917 93.88 93.91 93.88 93.89 +0.02 16,617 183,129 -2,540
Mar00 990917 93.66 93.72 93.66 93.69 +0.03 30,618 215,696 -1,204
Jun00 990917 93.35 93.41 93.35 93.39 +0.03 15,233 132,763 -288
Total Volume and Open Interest 85,520 880,531 -2,901
3-Mth Euribor(LIFFE)
Dec99 990917 96.810 96.845 96.805 96.830 +0.020 46,617 275,970 +1,395
Mar00 990917 96.720 96.745 96.680 96.730 +0.020 81,736 259,638 +8,512
Jun00 990917 96.420 96.450 96.380 96.435 +0.025 33,326 128,551 +2,363
Total Volume and Open Interest 202,909 1,068,972 +17,876
3-Mth Aus T-Bills(SFE)
Dec99 990917 94.67 94.70 94.66 94.69 +0.03 6,397 130,484 +2,139
Mar00 990917 94.27 94.36 94.26 94.34 +0.08 11,258 197,892 +5,600
Jun00 990917 93.98 94.05 93.96 94.04 +0.09 1,525 40,342 +1,444
Sep00 990917 93.70 93.77 93.70 93.77 +0.09 486 17,281 +269
Dec00 990917 93.54 93.59 93.54 93.58 +0.10 360 11,507 +170
Mar01 990917 93.41 93.44 93.39 93.44 +0.10 132 9,259 +80
Jun01 990917 93.26 93.33 93.26 93.32 +0.10 51 7,394 +19
Sep01 990917 93.24 93.24 93.24 93.24 +0.10 61 4,755 +25
Dec01 990917 93.20 93.20 93.18 93.19 +0.12 237 2,346 +227
Mar02 990917 93.16 93.16 93.15 93.16 +0.13 110 2,482 +99
Total Volume and Open Interest 20,677 425,785 +10,117
10-Year Aus T-Bonds(SFE)
Dec99 990917 93.56 93.65 93.54 93.63 +0.10 12,965 108,314 +48
Mar00 990917 93.56 93.56 93.56 93.56        
3-Year Aus T-Bonds(SFE)
Dec99 990917 94.07 94.14 94.03 94.13 +0.11 38,455 201,666 +10,281
Mar00 990917 93.82 93.82 93.82 93.82        
Gold(CMX)
Oct99 990917 255.8 255.8 254.2 255.1 -1.6 218 6,643 -17
Dec99 990917 256.2 256.4 255.0 255.9 -1.5 12,863 123,835 +1,003
Feb00 990917 256.9 257.0 256.0 256.7 -1.6 917 26,399 +347
Apr00 990917 257.8 258.0 257.2 258.0 -1.6 507 5,321 -295
Jun00 990917 259.0 259.5 259.0 259.3 -1.6 50 12,733 +12
Aug00 990917 260.7 260.7 260.7 260.7 -1.6 25 4,536 +0
Total Volume and Open Interest 14,673 204,109 +1,047
Silver(CMX)
Sep99 990917 506.5 509.5 506.5 508.6 -0.7 40 141 +0
Dec99 990917 512.0 515.0 511.0 512.3 -1.2 4,676 48,023 -516
Mar00 990917 513.0 517.0 513.0 514.6 -1.0 43 16,561 +23
May00 990917 516.0 516.0 515.2 515.2 -1.0 0 2,170 +0
Jul00 990917 515.3 515.3 515.3 515.3 -1.0 0 2,177 +0
Total Volume and Open Interest 4,761 75,251 -492
Platinum(NYM)
Oct99 990917 373.5 374.0 372.1 372.5 -1.6 1,179 10,559 -24
Jan00 990917 372.5 372.5 370.5 371.3 -0.3 266 4,673 -15
Apr00 990917 370.8 370.8 370.8 370.8 -0.3 1 821 +5
Jul00 990917 369.4 369.4 369.4 369.4 -0.3 0 43 +0
Total Volume and Open Interest 1,446 16,097 -34
Palladium(NYME)
Sep99 990917 366.60 366.60 366.60 366.60 -6.70 0 82 +3
Dec99 990917 365.00 365.00 362.00 363.60 -6.70 65 2,618 +4
Mar00 990917 360.60 360.60 360.60 360.60 -6.70 0 21 +1
Total Volume and Open Interest 65 2,721 +8
Copper(CMX)
Sep99 990917 82.80 83.30 82.60 83.25 +2.05 822 2,835 -384
Dec99 990917 83.25 84.40 83.20 84.35 +2.05 4,371 51,810 +408
Mar00 990917 84.30 84.70 83.95 84.65 +2.10 243 7,146 +105
May00 990917 84.50 84.90 84.50 84.90 +2.00 1 2,295 -1
Jul00 990917 85.15 85.15 85.15 85.15 +2.00 1 3,106 -1
Total Volume and Open Interest 5,884 81,542 +306
DJIA Index(CBOT)
Sep99 990916 10825 10830 10628 10760 -26 3,643 8,461 -2,237
Dec99 990917 10920 10960 10888 10931 +74 23,028 18,487 +2,635
Mar00 990917 11035 11075 11015 11051 +146 20 1,200 -1
Jun00 990917 11174 11174 11174 11174 +74 0 1 +0
Total Volume and Open Interest 28,412 26,049 +419
S & P 500(CME)
Dec99 990917 1343.00 1353.00 1336.80 1351.50 +17.90 155,200 349,580 +11,231
Mar00 990917 1365.90 1370.60 1365.00 1368.60 +18.00 3,486 20,223 +1,396
Jun00 990917 1384.70 1386.60 1384.70 1384.70 +18.10 52 1,858 +48
Sep00 990917 1401.20 1404.10 1398.60 1401.70 +17.60 6 351 +6
Total Volume and Open Interest 206,634 447,625 -3,278
S & P 500 E-Mini(Globex)
Dec99 990917 1334.00 1353.25 1333.25 1351.50 +17.50 66,481 13,501 +2,625
Total Volume and Open Interest 67,697 32,690 +1,447
NASDAQ 100(CME)
Dec99 990917 2520.00 2575.00 2510.00 2573.00 +84.50 14,606 17,000 +3,208
Mar00 990917 2603.50 2603.50 2603.50 2603.50 +84.50 0 16 +0
Total Volume and Open Interest 20,606 25,666 +1,707
NASDAQ 100 E-Mini(GLOBEX)
Dec99 990917 2497.0 2574.0 2492.5 2568.5 +74.5 5,922 1,710 +1,710
Total Volume and Open Interest 6,026 4,722 +22
NYSE Composite(NYBOT)
Dec99 990917 618.00 620.75 615.00 620.40 +6.75 1,205 2,377 -44
Mar00 990917 624.00 627.70 624.00 627.70 +7.55 4 524 -2
Jun00 990917 635.00 635.00 635.00 635.00 +8.35 0 266 +0
Total Volume and Open Interest      
S & P Midcap 400(CME)
Dec99 990917 403.00 407.90 403.00 407.90 +6.60 1,735 11,816 +842
Mar00 990917 412.85 412.85 412.85 412.85 +6.60 0 1 +0
Jun00 990917 416.65 416.65 416.65 416.65 +6.60      
Total Volume and Open Interest 2,833 15,576 +253
Russell 2000(CME)
Dec99 990917 436.20 441.00 435.80 440.60 +5.75 2,597 10,992 +690
Mar00 990917 444.25 444.45 444.25 444.25 +5.75 0 3 +0
Jun00 990917 448.25 448.45 448.25 448.25 +5.75      
Total Volume and Open Interest 4,345 14,097 -495
Value Line(KCBT)
Sep99 990917 986.00 990.00 985.50 989.70 +8.70 55 212 -39
Total Volume and Open Interest 168 412 -13
Nikkei 225(CME)
Dec99 990917 17340 17470 17340 17450 +295 1,589 18,656 +70
Mar00 990917 17450 17460 17450 17450 +295 0 649 +0
Total Volume and Open Interest 1,589 19,307 +70
Nikkei 225(SIMEX)
Dec99 990917 17140 17340 17040 17260 +145 33,468 107,758 +6,373
Mar00 990917 17250 17250 17250 17250 +145 4 8,697 +1
Jun00 990917 17175 17175 17175 17175 +135 4 502 +2
Total Volume and Open Interest 33,490 125,442 +6,383
CAC 40(MATIF)
Sep99 990917 4675.0 4693.0 4628.0 4673.0 +13.0 57,909 176,544 -1,356
Oct99 990917 4690.0 4700.0 4654.5 4691.5 +18.5 1,097 29,647 +614
Nov99 990917 4690.0 4709.5 4667.5 4703.5 +39.0 0 186 +0
Total Volume and Open Interest 60,539 261,302 -426
DAX Index(EUREX)
Sep99 990917 5345.0 5369.0 5335.0 5340.0 +28.5 95,235 120,031 -19,006
Dec99 990917 5375.0 5402.5 5312.0 5371.0 +26.0 60,069 85,519 +21,338
Mar00 990917 5416.0 5420.0 5372.0 5416.0 +25.0 190 7,093 +376
Total Volume and Open Interest 155,494 212,643 +2,708
FT-SE 100(LIFFE)
Sep99 990917 6035.00 6060.00 6010.00 6054.50 +50.50 49,908 31,145 -15,212
Dec99 990917 6100.00 6115.00 6060.00 6088.00 +28.50 35,299 145,506 +13,009
Mar00 990917 6133.00 6140.00 6133.00 6139.00 +28.00 208 29,833 +18
Total Volume and Open Interest 88,604 206,484 -2,185
SPI 200(SFE)
Sep99 990917 2913.0 2923.0 2897.0 2915.0 +16.0 14,205 221,409 +8,887
Dec99 990917 2924.0 2931.0 2909.0 2924.0 +15.0 5,015 28,596 +4,011
Mar00 990917 2926.0 2938.0 2926.0 2938.0 +13.0 0 3,974 +0
Total Volume and Open Interest 19,222 263,030 +12,897
GSCI(CME)
Oct99 990917 187.60 189.35 187.20 188.95 +1.45 1,139 35,882 +452
Nov99 990917 187.30 188.35 187.10 188.35 +1.15 100 1,004 +100
Dec99 990917 188.10 188.80 188.10 188.80 +1.30 1 62 -188
Total Volume and Open Interest 1,240 36,948 -2,693
Bridge CRB Index(NYBOT)
Nov99 990917 200.30 201.65 200.20 201.30 +1.00 99 2,431 +20
Jan00 990917 201.00 202.30 201.00 202.10 +1.00 31 1,119 +1
Feb00 990917 200.85 200.85 200.85 200.85 +1.00 0 569 +0
Total Volume and Open Interest 131 4,123 +20
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

For those who "research their trades" via historical daily charts, Research Director Nick Colley wants
to give you a taste of enhancements forthcoming to the Traders Desk
Reference (TDR) section of the MRCI web site.  Click on the following
address and you will be directed to the test section for Soybeans:

http://www.mrci.com/client/tdr/s/index.php

Remember this is only a test section, but it is intended to be the model
for all other futures.  You can use the "mouse-over" function, the table
includes seasonal patterns, weekly and monthly contract continuation
charts, and by clicking on the year in the "History Range" row, a table
will appear with each year in the data base.  Click again and find the
daily chart for that contract for that year.  Enjoy!