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 22, 1999
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov99 990922 487.00 489.00 482.75 485.25 +0.25 26,043 89,372 -821
Jan00 990922 497.50 499.00 492.50 495.25 +0.25 2,428 19,704 +211
Mar00 990922 504.00 506.00 501.00 502.75 +0.25 1,143 9,955 +437
May00 990922 509.50 511.50 506.00 508.50 -0.25 626 12,384 -90
Jul00 990922 514.50 517.00 511.50 514.00 +1.50 594 11,520 +122
Aug00 990922 518.00 518.00 515.00 515.00 +1.00 0 426 +0
Sep00 990922 515.00 515.00 515.00 515.00 unch 6 33 +6
Total Volume and Open Interest 31,523 147,318 -217
Soybean Meal(CBOT)
Oct99 990922 145.30 145.90 144.30 144.80 unch 7,967 18,675 -1,151
Dec99 990922 148.50 149.50 147.70 148.50 +0.30 8,297 58,725 -182
Jan00 990922 149.40 150.40 148.80 149.50 +0.30 1,341 9,736 +306
Mar00 990922 151.80 152.70 151.20 151.30 unch 243 6,268 +108
May00 990922 152.80 153.50 151.90 152.20 -0.30 549 12,121 +134
Jul00 990922 154.50 155.00 153.70 154.50 -0.30 425 10,568 +106
Aug00 990922 154.50 155.50 154.20 154.80 -0.50 0 1,315 +0
Sep00 990922 155.00 156.00 154.20 155.80 -0.70 11 247 +11
Total Volume and Open Interest 19,281 119,394 -973
Soybean Oil(CBOT)
Oct99 990922 16.60 16.85 16.54 16.62 -0.07 6,831 15,271 -512
Dec99 990922 16.88 17.19 16.86 16.95 -0.08 13,823 66,029 -39
Jan00 990922 17.25 17.49 17.20 17.32 -0.02 2,333 14,441 +761
Mar00 990922 17.55 17.80 17.51 17.60 -0.05 1,383 9,499 +579
May00 990922 17.90 18.08 17.90 17.93 -0.02 297 11,605 -62
Jul00 990922 18.05 18.37 18.05 18.23 -0.02 941 11,948 +113
Aug00 990922 18.43 18.43 18.33 18.33 -0.02 2 2,482 +2
Sep00 990922 18.40 18.40 18.40 18.40 -0.05 203 1,852 +3
Total Volume and Open Interest 25,988 141,392 +652
Canola(WCE)
Sep99 990921 274.2 274.2 274.2 274.2 +1.7      
Nov99 990922 278.5 280.5 277.5 279.9 +1.3 2,536 40,181 +851
Jan00 990922 283.9 286.0 283.0 285.7 +1.9 40 15,170 -2
Mar00 990922 288.0 290.7 288.0 290.6 +1.6 10 2,712 +4
May00 990922 297.0 297.0 297.0 297.0 +2.0 0 268 +0
Total Volume and Open Interest 2,586 58,821 +853
Corn(CBOT)
Dec99 990922 211.00 211.75 210.00 210.25 -0.50 31,667 191,360 +2,642
Mar00 990922 222.75 223.75 221.75 222.00 -0.75 8,846 89,306 +1,421
May00 990922 228.50 229.50 228.00 228.00 -0.50 1,227 18,803 +400
Jul00 990922 233.50 234.00 232.25 232.50 -0.75 1,848 18,153 +180
Sep00 990922 238.50 239.25 237.50 237.50 -0.25 79 2,828 +36
Nov00 990922 242.00 242.00 242.00 242.00 +0.50 0 113 +0
Total Volume and Open Interest 44,916 330,620 +4,165
Wheat(CBOT)
Dec99 990922 270.75 272.50 269.25 269.75 -0.50 23,676 88,893 -1,178
Mar00 990922 286.50 288.25 285.50 286.00 +0.25 5,085 24,602 -1,405
May00 990922 296.00 297.75 295.25 295.50 unch 370 2,974 +60
Jul00 990922 306.00 307.50 305.25 305.50 unch 288 8,823 +26
Sep00 990922 313.00 313.00 313.00 313.00 unch 34 187 +22
Total Volume and Open Interest 29,517 125,724 -2,598
Wheat(KCBT)
Dec99 990922 292.00 293.75 291.50 292.00 +0.25 6,976 56,766 +512
Mar00 990922 307.00 308.50 306.75 307.50 +0.50 1,434 17,437 +185
May00 990922 315.50 317.00 315.50 316.50 +0.50 179 2,003 +108
Jul00 990922 323.00 324.75 323.00 324.00 +0.50 481 3,937 +316
Sep00 990922 331.00 331.00 331.00 331.00 +1.00 0 3 +0
Total Volume and Open Interest 9,077 80,157 +1,112
Wheat(MGE)
Sep99 990921 314.00 314.00 314.00 314.00 -7.00      
Dec99 990922 329.50 331.50 328.00 328.50 -1.25 4,175 16,719 +140
Mar00 990922 346.00 346.00 342.50 342.75 -1.75 1,102 6,905 +236
May00 990922 354.75 354.75 350.00 350.00 -3.00 42 1,085 +17
Jul00 990922 361.75 362.00 358.00 358.00 -2.50 39 470 +29
Total Volume and Open Interest 5,398 25,306 +442
Oats(CBOT)
Dec99 990922 114.50 115.00 112.75 112.75 unch 587 7,756 +113
Mar00 990922 122.25 122.50 120.25 120.25 unch 130 1,666 +21
May00 990922 125.00 125.00 124.25 124.25 -0.50 30 278 +10
Jul00 990922 122.00 122.50 122.00 122.00 unch 6 16 +4
Total Volume and Open Interest 763 9,723 +152
Rough Rice(CBOT)
Nov99 990922 5.69 5.81 5.67 5.76 +0.07 119 2,509 +27
Jan00 990922 5.94 6.03 5.92 6.01 +0.06 47 1,613 +12
Mar00 990922 6.20 6.28 6.20 6.26 +0.05 13 880 +2
May00 990922 6.44 6.50 6.43 6.45 +0.02 0 298 +0
Total Volume and Open Interest 180 5,360 +43
Live Cattle(CME)
Oct99 990922 66.600 66.750 66.300 66.350 -0.400 3,319 42,418 -718
Dec99 990922 67.500 68.000 67.325 67.600 -0.125 3,008 45,887 +630
Feb00 990922 67.700 68.025 67.600 67.775 -0.175 1,032 18,334 +193
Apr00 990922 69.300 69.500 69.200 69.275 -0.125 632 11,202 +185
Jun00 990922 66.800 67.100 66.700 66.850 -0.100 135 4,589 +4
Aug00 990922 66.750 66.800 66.650 66.700 -0.200 17 1,017 -4
Total Volume and Open Interest 8,146 123,459 +291
Feeder Cattle(CME)
Sep99 990922 79.550 79.650 79.450 79.550 unch 191 1,636 -65
Oct99 990922 79.375 79.600 79.050 79.325 -0.050 885 8,667 -73
Nov99 990922 80.400 80.600 80.150 80.275 -0.150 505 3,990 +24
Jan00 990922 80.600 81.000 80.600 80.850 -0.275 222 2,876 +140
Mar00 990922 79.600 80.150 79.600 80.100 unch 35 885 +20
Apr00 990922 80.000 80.075 79.900 80.075 +0.025 22 374 +18
May00 990922 79.800 80.025 79.800 80.025 -0.025 10 450 +5
Total Volume and Open Interest 1,876 19,000 +71
Lean Hogs(CME)
Oct99 990922 45.000 45.700 44.925 45.550 +0.725 4,449 14,747 -1,195
Dec99 990922 43.750 44.300 43.650 44.050 +0.400 3,733 23,115 +651
Feb00 990922 47.550 47.950 47.350 47.675 +0.175 1,265 9,115 +406
Apr00 990922 48.975 49.700 48.900 49.400 +0.425 424 3,644 +117
Jun00 990922 56.450 56.700 56.200 56.700 +0.350 305 1,906 +97
Jul00 990922 55.600 55.950 55.500 55.950 +0.475 30 967 -8
Aug00 990922 54.650 55.300 54.650 54.875 +0.325 19 486 +10
Oct00 990922 51.900 52.300 51.900 52.300 +0.400 3 61 +1
Total Volume and Open Interest 10,228 54,043 +79
Pork Bellies(CME)
Feb00 990922 57.950 59.750 57.500 59.650 +2.875 556 2,018 -11
Mar00 990922 56.800 59.000 56.800 59.000 +2.975 35 155 +2
May00 990922 58.300 61.200 58.300 61.200 +3.000 17 51 +8
Jul00 990922 56.050 56.050 56.050 56.050 unch 0 1 +0
Aug00 990922 53.200 53.200 53.200 53.200 unch 0 4 +0
Total Volume and Open Interest 608 2,229 -1
Cocoa(NYBOT)
Dec99 990922 955 980 955 976 +28 2,401 33,823 +62
Mar00 990922 1000 1015 995 1012 +25 730 16,453 -80
May00 990922 1025 1037 1021 1036 +24 111 6,591 +28
Jul00 990922 1054 1064 1052 1063 +24 541 5,871 +127
Sep00 990922 1075 1095 1075 1090 +25 7 5,507 +7
Dec00 990922 1114 1130 1114 1127 +26 0 3,500 +0
Mar01 990922 1165 1165 1165 1165 +26 0 3,410 +0
Total Volume and Open Interest 4,290 76,105 +644
Coffee "C"(NYBOT)
Dec99 990922 83.10 83.25 81.60 81.80 -0.85 4,756 31,557 +27
Mar00 990922 85.75 85.90 84.80 85.00 -0.65 1,250 9,343 +82
May00 990922 87.90 88.00 87.00 87.00 -0.65 393 2,282 +39
Jul00 990922 89.75 89.75 89.00 89.00 -0.45 57 1,629 -20
Sep00 990922 91.75 91.75 91.00 91.00 -0.25 114 1,109 -30
Dec00 990922 93.70 93.75 93.50 93.50 -0.15 37 1,199 -18
Total Volume and Open Interest 6,607 47,119 +80
Orange Juice(NYBOT)
Nov99 990922 90.75 94.00 90.75 93.85 +3.10 705 16,172 -199
Jan00 990922 91.00 93.60 91.00 93.40 +3.00 255 6,397 +44
Mar00 990922 92.25 93.90 92.25 93.90 +3.00 92 4,054 +65
May00 990922 93.00 94.40 92.90 94.40 +3.00 6 1,411 -1
Jul00 990922 94.90 94.90 94.90 94.90 +3.00 1 683 +1
Total Volume and Open Interest 1,059 28,838 -90
Sugar #11(NYBOT)
Oct99 990922 6.75 6.97 6.73 6.95 +0.16 10,015 40,600 -2,271
Mar00 990922 7.03 7.19 7.00 7.18 +0.10 16,374 103,832 +1,767
May00 990922 7.00 7.16 6.98 7.16 +0.12 4,117 27,044 +1,410
Jul00 990922 6.78 7.00 6.75 6.95 +0.14 1,720 11,658 +486
Oct00 990922 7.00 7.17 7.00 7.17 +0.14 171 3,610 +96
Total Volume and Open Interest 32,579 190,285 +1,550
London Cocoa(LCE)
Sep99 990922 628 628 627 627 +6 30 45 -2
Dec99 990922 650 662 648 657 +6 1,141 52,859 -96
Mar00 990922 679 688 677 684 +4 318 30,004 +21
May00 990922 704 712 701 709 +4 110 25,842 +23
Jul00 990922 728 728 728 728 +4 40 12,834 +35
Sep00 990922 749 749 747 747 +4 64 19,068 -24
Dec00 990922 763 773 763 771 +4 0 9,900 +0
Total Volume and Open Interest 1,703 165,079 -43
London Coffee(LCE)
Sep99 990922 1270.00 1270.00 1268.00 1268.00 -4.00 130 908 -21
Nov99 990922 1270.00 1275.00 1261.00 1263.00 -9.00 1,886 23,375 +462
Jan00 990922 1230.00 1238.00 1222.00 1223.00 -10.00 828 14,813 +152
Mar00 990922 1212.00 1223.00 1207.00 1207.00 -8.00 817 4,291 +246
May00 990922 1228.00 1230.00 1216.00 1216.00 -9.00 41 1,554 +15
Jul00 990922 1231.00 1245.00 1229.00 1229.00 -8.00 76 4,287 -4
Total Volume and Open Interest 3,793 49,472 +845
London Sugar(LCE)
Oct99 990915 170.80 179.10 169.70 171.20 -0.40 2,944 2,296 -1,957
Dec99 990922 186.10 188.60 185.00 188.60 +1.40 2,369 19,351 -465
Mar00 990922 194.10 197.10 193.00 197.10 +2.00 1,723 10,632 +219
May00 990922 196.10 200.30 196.10 200.30 +2.10 628 2,795 +242
Aug00 990922 202.00 203.50 201.50 203.50 +1.40 1 3,025 +1
Total Volume and Open Interest 4,724 38,262 +0
Cotton(NYBOT)
Oct99 990922 51.35 51.50 50.15 50.18 -1.32 630 2,046 -226
Dec99 990922 53.80 53.84 52.41 52.44 -1.40 4,234 35,855 -635
Mar00 990922 55.15 55.15 53.90 53.97 -1.18 921 11,989 +99
May00 990922 55.85 55.90 54.64 54.64 -1.26 300 5,076 +46
Jul00 990922 56.40 56.50 55.32 55.32 -1.13 114 4,048 +36
Oct00 990922 56.95 56.95 56.95 56.95 -0.95 0 218 +0
Total Volume and Open Interest 6,230 61,644 -673
Lumber(CME)
Nov99 990922 322.6 324.3 320.2 322.0 -0.6 1,013 2,004 -156
Jan00 990922 332.3 335.7 331.6 335.7 +4.2 342 550 +2
Mar00 990922 330.5 333.5 330.0 332.0 +2.0 44 167 +12
May00 990922 328.0 329.0 327.5 328.1 +2.7 1 55 +0
Total Volume and Open Interest 1,401 2,807 -144
Crude Oil(NYM)
Nov99 990922 24.08 24.35 23.92 24.12 +0.18 102,665 164,455 +9,085
Dec99 990922 23.57 23.80 23.45 23.61 +0.17 29,366 125,054 +2,960
Jan00 990922 23.00 23.23 22.95 23.07 +0.14 11,772 64,284 -407
Feb00 990922 22.55 22.60 22.40 22.52 +0.13 3,321 26,196 -755
Mar00 990922 21.98 22.04 21.85 21.98 +0.13 3,380 31,331 -823
Apr00 990922 21.54 21.54 21.35 21.47 +0.12 2,642 15,230 +1,053
May00 990922 20.93 20.99 20.93 20.99 +0.12 631 8,615 -126
Jun00 990922 20.52 20.60 20.46 20.54 +0.12 2,357 39,026 +294
Jul00 990922 20.15 20.15 20.07 20.12 +0.12 249 14,491 +315
Aug00 990922 19.68 19.79 19.68 19.77 +0.12 526 5,712 +88
Total Volume and Open Interest 218,810 621,774 -10,240
Heating Oil(NYM)
Oct99 990922 60.50 60.70 59.75 60.21 +0.43 14,104 37,436 -1,908
Nov99 990922 60.90 61.20 60.30 60.68 +0.45 9,542 35,720 +1,177
Dec99 990922 61.45 61.70 61.00 61.23 +0.45 6,471 40,952 -998
Jan00 990922 61.50 61.70 61.25 61.38 +0.45 2,272 25,477 +1,020
Feb00 990922 60.80 61.00 60.50 60.73 +0.50 1,158 12,885 +201
Mar00 990922 58.90 59.05 58.50 58.63 +0.55 213 6,657 +7
Apr00 990922 56.40 56.40 55.95 56.03 +0.55 204 6,714 +74
May00 990922 54.13 54.13 54.13 54.13 +0.55 35,947 195,255 +401
Jun00 990922 53.30 53.33 53.20 53.33 +0.60 35,947 195,255 +401
Jul00 990922 52.98 52.98 52.98 52.98 +0.60 85 4,517 -7
Total Volume and Open Interest 35,947 195,255 +401
Unleaded Gas(NYM)
Oct99 990922 68.55 70.00 68.40 69.84 +1.71 19,128 30,912 -2,227
Nov99 990922 66.10 67.05 66.10 66.85 +1.08 11,758 30,526 +650
Dec99 990922 64.70 65.45 64.60 65.27 +0.85 8,537 22,071 -831
Jan00 990922 63.60 64.10 63.50 63.97 +0.75 1,468 10,234 +472
Feb00 990922 62.80 63.00 62.80 63.00 +0.63 222 3,728 +151
Mar00 990922 62.90 62.90 62.45 62.45 +0.58 240 11,948 +73
Apr00 990922 64.60 64.75 64.60 64.75 +0.50 511 7,211 +263
May00 990922 63.95 63.95 63.95 63.95 +0.42 424 2,081 +192
Total Volume and Open Interest 42,436 122,076 -1,382
Natural Gas(NYM)
Oct99 990922 2.420 2.480 2.410 2.426 -0.001 42,025 44,815 +1,190
Nov99 990922 2.660 2.720 2.660 2.676 +0.007 19,971 40,208 +666
Dec99 990922 2.870 2.910 2.860 2.875 +0.009 9,676 40,327 +385
Jan00 990922 2.910 2.940 2.895 2.913 +0.008 4,949 33,233 +230
Feb00 990922 2.720 2.750 2.720 2.733 +0.013 3,004 23,201 -195
Mar00 990922 2.605 2.630 2.605 2.610 +0.005 2,252 21,887 -532
Apr00 990922 2.500 2.520 2.495 2.505 +0.010 1,687 16,891 +228
May00 990922 2.490 2.490 2.475 2.480 +0.008 723 10,019 +41
Total Volume and Open Interest 88,918 344,490 +1,688
Brent Crude Oil(IPE)
Nov99 990922 22.78 23.00 22.71 22.93 +0.25 34,885 84,514 +2,526
Dec99 990922 22.43 22.61 22.37 22.58 +0.28 13,683 53,773 +956
Jan00 990922 21.85 22.01 21.82 21.99 +0.23 5,906 41,199 +1,377
Feb00 990922 21.30 21.43 21.28 21.43 +0.22 824 20,244 -270
Mar00 990922 20.75 20.87 20.72 20.87 +0.20 2,187 17,294 +262
Apr00 990922 20.25 20.35 20.16 20.35 +0.16 1,406 6,064 -255
May00 990922 19.80 19.86 19.69 19.86 +0.13 281 4,716 -52
Jun00 990922 19.36 19.43 19.26 19.43 +0.13 1,163 14,132 -372
Total Volume and Open Interest 61,242 277,299 +4,536
Gas Oil(IPE)
Oct99 990922 184.50 187.00 184.50 185.50 +0.50 10,627 40,126 -1,206
Nov99 990922 186.50 188.25 186.00 186.75 unch 8,320 31,111 -217
Dec99 990922 186.50 188.00 185.75 186.50 unch 6,060 36,115 +436
Jan00 990922 186.25 187.00 185.00 185.50 -0.75 2,271 15,690 +246
Feb00 990922 182.75 183.50 181.75 182.00 -1.25 635 3,352 +83
Mar00 990922 177.50 178.25 176.50 176.75 -1.25 1,518 9,577 +37
Apr00 990922 172.00 172.00 171.25 171.50 -1.50 468 2,458 +102
May00 990922 167.75 167.75 167.75 167.75 -1.25 67 1,708 +0
Total Volume and Open Interest 30,194 159,026 -435
US Dollar Index(NYBOT)
Dec99 990922 99.22 99.65 98.78 99.45 +0.16 1,335 8,321 -92
Mar00 990922 98.64 99.07 98.64 99.07 +0.16 0 2,002 +0
Jun00 990922 98.69 98.69 98.69 98.69 +0.16      
Total Volume and Open Interest 1,335 10,323 -92
Australian Dollar(IMM)
Dec99 990922 65.27 65.34 65.05 65.21 +0.38 2,276 18,423 -476
Mar00 990922 65.31 65.35 65.31 65.31 +0.38 0 5 +0
Jun00 990922 65.41 65.41 65.41 65.41 +0.38 0 4 +0
Total Volume and Open Interest 2,276 18,433 -476
British Pound(IMM)
Dec99 990922 163.64 164.18 162.76 162.86 -0.30 8,341 34,769 +2,138
Mar00 990922 164.00 164.10 162.90 162.92 -0.18 4 12 +1
Jun00 990922 162.82 162.82 162.82 162.82 -0.18      
Total Volume and Open Interest 8,345 34,781 +2,139
Canadian Dollar(IMM)
Dec99 990922 68.13 68.27 68.10 68.14 +0.25 5,461 50,560 +491
Mar00 990922 68.45 68.45 68.28 68.28 +0.25 21 1,703 +13
Jun00 990922 68.50 68.50 68.41 68.41 +0.25 36 503 +20
Sep00 990922 68.60 68.68 68.54 68.54 +0.25 17 131 +15
Total Volume and Open Interest 5,535 52,901 +539
Japanese Yen(IMM)
Dec99 990922 97.20 97.57 96.88 97.31 +0.76 18,821 86,203 +641
Mar00 990922 98.70 98.90 98.45 98.77 +0.76 353 689 +79
Jun00 990922 100.10 100.30 100.00 100.30 +0.76 13 47 +0
Total Volume and Open Interest 19,187 86,942 +720
Swiss Franc(IMM)
Dec99 990922 66.22 66.38 65.40 65.72 -0.35 20,930 42,843 -1,499
Mar00 990922 66.98 66.98 66.20 66.40 -0.35 2 32 +0
Jun00 990922 67.07 67.65 66.90 67.07 -0.35      
Total Volume and Open Interest 20,932 42,875 -1,499
EuroFX(IMM)
Dec99 990922 105.79 105.98 104.74 105.12 -0.40 23,320 40,710 +1,547
Mar00 990922 105.85 106.47 105.55 105.85 -0.40 0 85 +0
Jun00 990922 106.60 106.60 106.60 106.60 -0.40      
Total Volume and Open Interest 23,320 40,795 +1,547
Mexican Peso(IMM)
Sep99 990913 10710.0 10735.0 10710.0 10735.0 unch 223 7,642 -1,611
Dec99 990922 10325.0 10378.0 10325.0 10360.0 +30.0 4,105 21,466 +201
Total Volume and Open Interest 4,156 27,551 +251
30-Year T-Bonds(CBOT)
Dec99 990922 94~06 94~12 94~03 94~09 +0~03 216,837 592,161 +97
Mar00 990922 94~00 94~03 93~26 94~02 +0~06 858 36,523 +417
Jun00 990922 93~17 93~17 93~17 93~17 +0~06 0 74 +0
Total Volume and Open Interest 227,862 637,632 -6,501
Municipal Bonds(CBOT)
Dec99 990922 95~08 95~18 95~07 95~11 +0~04 3,309 17,233 +1,159
Mar00 990922 95~13 95~16 95~13 95~14 -0~03 0 2,100 +0
Total Volume and Open Interest 5,036 28,081 +265
10-Year T-Notes(CBOT)
Dec99 990922 97~310 98~025 97~285 98~010 +0~025 68,150 588,272 +1,116
Mar00 990922 98~130 98~170 98~130 98~170 +0~020 160 5,406 +160
Total Volume and Open Interest 72,890 602,566 -2,560
5-Year T-Notes(CBOT)
Dec99 990922 99~255 99~260 99~225 99~255 +0~020 34,454 287,803 -6,232
Mar00 990922 100~010 100~010 100~010 100~010 +0~020 0 466 +0
Total Volume and Open Interest 35,442 297,507 -8,328
2 Year T-Notes(CBOT)
Dec99 990922 100~021 100~022 100~018 100~021 +0~003 1,188 36,489 +493
Total Volume and Open Interest 1,567 37,890 +244
3-Mth T-Bills(IMM)
Dec99 990922 95.12 95.12 95.12 95.12 unch      
Total Volume and Open Interest      
Eurodollars(IMM)
Dec99 990922 94.075 94.080 94.060 94.065 unch 46,101 536,944 +4,151
Mar00 990922 94.160 94.170 94.140 94.155 unch 83,740 448,409 +1,409
Jun00 990922 93.980 93.995 93.970 93.975 unch 63,513 286,153 +4,303
Sep00 990922 93.830 93.850 93.815 93.820 +0.005 39,023 218,739 -1,555
Dec00 990922 93.640 93.655 93.625 93.625 +0.010 20,055 201,894 +2,793
Mar01 990922 93.625 93.640 93.610 93.610 +0.010 13,920 137,543 -293
Jun01 990922 93.540 93.545 93.515 93.520 +0.015 8,987 113,571 +653
Sep01 990922 93.475 93.490 93.450 93.455 +0.010 6,668 84,165 +797
Dec01 990922 93.370 93.380 93.350 93.350 +0.020 5,877 82,441 +70
Mar02 990922 93.385 93.395 93.360 93.365 +0.020 5,348 74,011 +562
Jun02 990922 93.330 93.340 93.310 93.315 +0.025 3,647 54,870 -76
Sep02 990922 93.285 93.295 93.265 93.270 +0.025 2,941 53,047 +48
Total Volume and Open Interest 325,612 2,737,416 +16,249
3-Mth Euro-Yen(IMM)
Sep99 990910 99.90 99.90 99.89 99.90 -0.01 2,074 18,168 -1,738
Dec99 990922 99.82 99.83 99.82 99.82 +0.01 1,171 13,547 -258
Mar00 990922 99.83 99.85 99.83 99.83 +0.01 1,987 18,985 +331
Jun00 990922 99.75 99.76 99.75 99.75 +0.02 2,452 19,227 -1,489
Sep00 990922 99.63 99.63 99.62 99.62 +0.01 1,514 5,599 -243
Dec00 990922 99.47 99.47 99.46 99.47 -0.01 465 1,820 +131
Mar01 990922 99.33 99.33 99.32 99.32 -0.01 802 3,103 +213
Jun01 990922 99.16 99.16 99.16 99.16 -0.01 31 1,902 +64
Sep01 990922 98.97 98.97 98.97 98.97 -0.08 0 215 +0
Dec01 990922 98.75 98.75 98.75 98.75 unch 0 105 +0
Total Volume and Open Interest 8,422 64,731 -1,251
3-Mth Euro-Yen(SIMEX)
Dec99 990922 99.81 99.82 99.79 99.82 +0.02 5,586 118,045 +118,045
Mar00 990922 99.81 99.85 99.80 99.84 +0.03 13,306 146,594 +146,594
Jun00 990922 99.72 99.75 99.70 99.75 +0.03 13,152 101,420 +101,420
Sep00 990922 99.61 99.63 99.57 99.63 +0.02 6,407 41,431 +41,431
Dec00 990922 99.47 99.47 99.42 99.46 -0.01 2,026 20,817 +20,817
Mar01 990922 99.34 99.34 99.29 99.32 -0.01 1,241 18,718 +18,718
Jun01 990922 99.13 99.16 99.13 99.15 -0.01 2,048 10,375 +10,375
Sep01 990922 98.95 98.98 98.95 98.98 -0.07 45 1,680 +1,680
Total Volume and Open Interest 43,866 461,750 +461,750
German Euro-Bund(EUREX)
Dec99 990922 105.70 105.80 105.38 105.63 +0.13 654,926 525,898 -31,226
Mar00 990922 105.27 105.36 105.25 105.36 +0.20 4,373 13,387 +4,201
Jun00 990922 104.48 104.48 104.48 104.48 +0.14 465 0 +0
Total Volume and Open Interest 659,764 539,285 -27,025
German Euro-Bobl(EUREX)
Dec99 990922 104.77 104.87 104.69 104.80 +0.10 300,020 308,866 -9,362
Mar00 990922 104.18 104.25 104.18 104.25 +0.13 0 2,300 +414
Jun00 990922 103.73 103.73 103.73 103.73 +0.16      
Total Volume and Open Interest 300,020 311,166 -8,948
Long Gilt(LIFFE)
Sep99 990922 107~04 107~12 106~28 106~28 -0~09 207 3,829 -207
Dec99 990922 106~19 106~24 106~04 106~06 -0~10 23,694 78,907 +698
Total Volume and Open Interest 23,901 82,736 +491
3-Mth Short Sterling(LIFFE)
Dec99 990922 93.95 94.00 93.95 93.97 +0.02 17,528 180,599 -1,433
Mar00 990922 93.69 93.75 93.68 93.70 +0.01 23,808 214,349 +1,544
Jun00 990922 93.38 93.45 93.38 93.41 +0.01 9,598 131,092 +258
Total Volume and Open Interest 66,929 870,219 +809
3-Mth Euribor(LIFFE)
Dec99 990922 96.835 96.835 96.810 96.810 -0.005 37,632 273,182 -5,381
Mar00 990922 96.690 96.710 96.675 96.680 +0.005 55,428 249,767 -5,368
Jun00 990922 96.390 96.415 96.370 96.375 unch 34,255 125,279 +101
Total Volume and Open Interest 169,749 1,054,176 -5,862
3-Mth Aus T-Bills(SFE)
Dec99 990922 94.66 94.68 94.66 94.68 +0.02 2,096 132,025 +221
Mar00 990922 94.27 94.31 94.27 94.30 +0.03 5,242 205,152 +814
Jun00 990922 93.96 93.99 93.96 93.98 +0.03 1,007 41,094 -211
Sep00 990922 93.71 93.71 93.69 93.71 +0.03 263 17,346 -572
Dec00 990922 93.48 93.50 93.48 93.49 +0.01 477 11,720 +216
Mar01 990922 93.35 93.35 93.35 93.35 unch 109 9,320 +62
Jun01 990922 93.25 93.25 93.24 93.24 -0.01 70 7,020 -374
Sep01 990922 93.17 93.18 93.17 93.17 +0.01 20 4,805 +0
Dec01 990922 93.10 93.10 93.09 93.09 -0.01 0 2,420 +0
Mar02 990922 93.06 93.06 93.06 93.06 -0.02 0 2,477 +0
Total Volume and Open Interest 9,284 435,452 +156
10-Year Aus T-Bonds(SFE)
Dec99 990922 93.56 93.57 93.54 93.55 -0.02 6,974 104,988 -2,213
Mar00 990922 93.48 93.48 93.48 93.48 -0.02      
Total Volume and Open Interest 6,974 104,988 -2,213
3-Year Aus T-Bonds(SFE)
Dec99 990922 94.07 94.11 94.06 94.09 +0.01 11,794 212,049 +2,319
Mar00 990922 93.78 93.78 93.78 93.78 +0.01      
Total Volume and Open Interest 11,794 212,049 +2,319
Gold(CMX)
Oct99 990922 263.2 265.0 262.2 264.3 +3.5 1,236 5,862 -609
Dec99 990922 264.5 266.4 263.5 265.5 +3.7 78,123 126,304 -3,822
Feb00 990922 265.7 267.5 264.4 266.5 +3.8 543 25,639 -158
Apr00 990922 266.4 268.4 266.4 267.8 +3.7 260 5,161 -127
Jun00 990922 267.8 269.6 267.5 269.3 +3.8 122 12,827 -47
Aug00 990922 270.8 270.8 270.8 270.8 +3.9 0 4,666 +0
Total Volume and Open Interest 80,563 205,259 -4,750
Silver(CMX)
Sep99 990922 528.0 530.0 526.3 526.3 +1.5 90 145 +33
Dec99 990922 528.0 533.0 526.0 529.0 +0.8 27,545 51,922 +3,885
Mar00 990922 530.0 535.0 528.5 530.7 +0.5 461 16,508 -107
May00 990922 536.0 536.0 530.9 530.9 +0.3 18 2,185 +14
Jul00 990922 531.0 531.0 530.9 530.9 +0.2 150 2,116 -59
Total Volume and Open Interest 28,378 79,141 +3,774
Platinum(NYM)
Oct99 990922 380.0 382.0 375.0 375.8 -3.2 3,040 8,653 -198
Jan00 990922 379.5 381.8 374.5 376.2 -2.3 2,141 6,919 +1,079
Apr00 990922 380.5 380.5 374.0 374.7 -2.3 34 822 +2
Jul00 990922 378.0 378.0 373.3 373.3 -2.3 2 41 -2
Total Volume and Open Interest 5,217 16,436 +881
Palladium(NYME)
Sep99 990922 369.50 369.50 369.50 369.50 -0.20 2 20 +2
Dec99 990922 371.00 372.00 364.00 366.50 -0.20 164 2,779 +16
Mar00 990922 368.00 368.00 363.50 363.50 -0.20 0 21 +0
Total Volume and Open Interest 166 2,820 +18
Copper(CMX)
Sep99 990922 82.45 82.55 80.70 81.25 -1.45 519 1,711 -253
Dec99 990922 83.20 83.60 81.50 82.20 -1.45 5,030 54,083 +646
Mar00 990922 83.70 83.95 82.00 82.65 -1.35 44 7,407 +2
May00 990922 84.00 84.20 82.60 82.95 -1.30 5 2,294 +0
Jul00 990922 84.20 84.45 83.20 83.20 -1.30 2 3,108 +0
Total Volume and Open Interest 6,187 83,069 +376
DJIA Index(CBOT)
Sep99 990916 10825 10830 10628 10760 -26 3,643 8,461 -2,237
Dec99 990922 10710 10725 10575 10607 -83 19,300 19,234 +838
Mar00 990922 10840 10840 10705 10724 -84 71 1,242 +40
Jun00 990922 10886 10920 10830 10841 -88 0 1 +0
Total Volume and Open Interest 19,371 20,592 +878
S & P 500(CME)
Dec99 990922 1325.50 1330.80 1310.20 1321.80 -0.10 105,105 351,841 +3,930
Mar00 990922 1339.00 1346.00 1328.00 1338.50 -0.20 1,667 20,578 +315
Jun00 990922 1343.80 1362.50 1343.80 1354.20 -0.30 190 1,904 +46
Sep00 990922 1371.00 1379.30 1362.30 1371.00 -0.30 2 346 +1
Total Volume and Open Interest 106,973 375,993 -64,893
S & P 500 E-Mini(Globex)
Dec99 990922 1322.75 1331.00 1310.25 1321.75 -0.50 62,162 15,165 +1,736
Mar00 990922 1326.75 1344.75 1326.75 1335.75 -3.00      
Total Volume and Open Interest 62,162 15,165  
NASDAQ 100(CME)
Dec99 990922 2512.00 2549.00 2484.00 2536.50 +25.00 9,655 17,832 +502
Mar00 990922 2568.00 2582.00 2567.00 2567.00 +25.00 0 16 +0
Jun00 990922 2597.50 2597.50 2597.50 2597.50 +25.00      
Total Volume and Open Interest 9,655 17,849  
NASDAQ 100 E-Mini(GLOBEX)
Dec99 990922 2510.0 2548.5 2483.0 2536.0 +26.0 5,116 1,887 -189
Mar00 990922 2567.0 2567.0 2567.0 2567.0 +25.0      
Total Volume and Open Interest 5,116 1,887  
NYSE Composite(NYBOT)
Dec99 990922 608.25 609.75 602.25 605.85 -1.00 1,288 2,690 +119
Mar00 990922 614.25 614.25 613.15 613.15 -1.00 0 524 +0
Jun00 990922 620.45 620.45 620.45 620.45 -1.00 0 266 +0
Total Volume and Open Interest 0 135 +0
S & P Midcap 400(CME)
Dec99 990922 397.40 398.90 394.70 398.55 +1.15 578 11,960 +69
Mar00 990922 403.50 403.50 403.50 403.50 +1.30 0 1 +0
Jun00 990922 407.30 407.30 407.30 407.30 +1.30      
Total Volume and Open Interest 578 11,961 -3,666
Russell 2000(CME)
Dec99 990922 430.70 432.50 428.00 432.25 +2.00 1,058 11,244 +132
Mar00 990922 435.90 435.90 435.90 435.90 +2.00 0 3 +0
Jun00 990922 439.90 439.90 439.90 439.90 +2.00      
Total Volume and Open Interest 1,058 11,247 -2,790
Value Line(KCBT)
Dec99 990922 981.00 981.00 975.00 979.00 -0.60      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec99 990922 17250 17340 17205 17215 -255 2,886 19,534 -319
Mar00 990922 17230 17230 17230 17230 -240 0 649 +0
Total Volume and Open Interest 2,886 20,185 -319
Nikkei 225(SIMEX)
Dec99 990922 17400 17465 17150 17250 -540 19,999 103,439 -1,955
Mar00 990922 17250 17250 17240 17240 -540 0 8,697 +0
Jun00 990922 17165 17165 17165 17165 -540 50 552 +50
Total Volume and Open Interest 20,049 121,219 -1,905
CAC 40(MATIF)
Sep99 990922 4591.0 4603.0 4550.5 4585.5 -11.5 73,543 169,030 +764
Oct99 990922 4583.0 4606.5 4562.5 4602.0 +1.0 10,469 48,247 +6,980
Nov99 990922 4598.5 4617.5 4596.5 4603.0 -38.0 8 198 +1
Total Volume and Open Interest 90,643 278,860 +12,855
DAX Index(EUREX)
Dec99 990922 5274.0 5318.5 5241.0 5267.0 -46.0 48,858 120,728 -1,765
Mar00 990922 5305.0 5344.0 5298.5 5311.0 -45.5 44 7,955 +90
Jun00 990922 5346.5 5346.5 5346.5 5346.5 -44.5 0 1  
Total Volume and Open Interest 48,902 128,684  
FT-SE 100(LIFFE)
Dec99 990922 5958.00 6022.00 5911.00 5953.00 -45.00 37,890 148,773 +2,671
Mar00 990922 5970.00 6005.50 5970.00 6005.50 -45.00 505 29,826 -12
Jun00 990922 6024.50 6067.00 6024.50 6067.00 -45.00 0 1  
Total Volume and Open Interest 38,391 178,600  
SPI 200(SFE)
Sep99 990922 2872.0 2910.0 2872.0 2902.0 -15.0 13,945 220,004 +4,345
Dec99 990922 2881.0 2916.0 2880.0 2909.0 -14.0 4,552 38,133 +4,705
Mar00 990922 2922.0 2922.0 2922.0 2922.0 -16.0 0 4,465 +0
Total Volume and Open Interest 18,562 272,159 +9,115
GSCI(CME)
Oct99 990922 187.50 188.10 186.80 187.15 +0.85 203 35,728 +63
Nov99 990922 187.00 187.70 187.00 187.00 +0.50 8 1,016 +5
Dec99 990922 187.40 187.70 187.40 187.40 +0.20 1 60 -2
Total Volume and Open Interest 213 36,806 +66
Bridge CRB Index(NYBOT)
Nov99 990922 201.35 202.95 201.30 201.95 +0.95 162 2,403 -15
Jan00 990922 202.30 203.30 202.30 202.95 +0.95 4 1,122 +2
Feb00 990922 201.25 201.95 201.25 201.95 +0.95 0 569 +0
Total Volume and Open Interest 168 4,100 -11
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

An options trader can be right on price direction; but, if he buys high volatility or sells low volatility, he can still lose money.

MRCI volatility charts, updated daily and available to MRCI ONLINE subscribers, overlay current historical and implied volatility
levels onto a graph depicting "normal" levels and seasonal trends throughout the year.

MRCI's Implied Volatility Report, (as shown below) apprises options traders of whether and by how much volatility may be greater or lesser than average.

MRCI ONLINE subscribers & Free Trial Guests can automatically receive a copy of this report via email each night! Join this list!