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 October 06, 1999
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov99 991006 483.00 489.75 483.00 489.25 +5.50 21,168 91,381 -2,468
Jan00 991006 493.50 500.00 493.00 499.25 +5.50 5,412 28,128 -473
Mar00 991006 500.50 507.50 500.00 507.25 +6.00 753 10,946 +255
May00 991006 506.00 513.00 506.00 512.75 +6.25 752 13,076 -1
Jul00 991006 512.00 518.50 512.00 518.00 +6.00 660 11,399 -35
Aug00 991006 518.00 518.00 517.00 517.00 +6.00 0 435 +0
Sep00 991006 516.00 519.00 515.00 518.00 +4.00 0 44 +0
Total Volume and Open Interest 29,024 160,068 -2,700
Soybean Meal(CBOT)
Oct99 991006 147.80 148.60 146.70 147.90 +0.30 2,604 7,406 -838
Dec99 991006 148.80 150.50 148.70 149.80 +0.90 9,257 54,665 -1,620
Jan00 991006 149.80 151.50 149.60 150.70 +0.80 1,432 11,643 +172
Mar00 991006 151.70 153.20 151.50 152.40 +0.80 1,077 8,002 +486
May00 991006 152.20 153.30 151.80 152.70 +0.90 320 11,960 -29
Jul00 991006 154.00 155.20 153.80 154.40 +0.60 522 9,309 -104
Aug00 991006 154.70 155.20 154.50 154.80 +0.40 63 1,306 +5
Sep00 991006 155.20 155.70 155.20 155.50 +0.70 40 341 +2
Total Volume and Open Interest 15,541 106,543 -1,846
Soybean Oil(CBOT)
Oct99 991006 16.52 16.95 16.52 16.90 +0.38 3,272 2,519 -1,003
Dec99 991006 16.77 17.22 16.77 17.16 +0.39 9,207 79,579 -749
Jan00 991006 17.17 17.50 17.15 17.49 +0.38 1,356 19,857 +368
Mar00 991006 17.40 17.83 17.40 17.76 +0.34 562 12,692 +183
May00 991006 17.80 18.12 17.78 18.12 +0.38 52 11,572 +13
Jul00 991006 18.08 18.40 18.08 18.40 +0.38 536 11,867 +307
Aug00 991006 18.30 18.50 18.25 18.50 +0.35 3 2,539 +3
Sep00 991006 18.40 18.60 18.40 18.60 +0.40 5 1,905 +1
Total Volume and Open Interest 15,178 151,003 -787
Canola(WCE)
Nov99 991006 274.5 277.0 273.3 276.9 +3.1 7,449 41,786 +1,777
Jan00 991006 279.5 282.9 279.4 282.7 +3.2 2,685 21,463 +1,144
Mar00 991006 284.5 287.9 283.6 287.8 +3.3 892 5,983 +45
May00 991006 291.5 293.2 291.5 293.2 +3.3 0 331 -15
Jul00 991006 296.5 297.5 296.5 297.5 +3.5 25 1,925 -35
Total Volume and Open Interest 11,076 71,613 +2,930
Corn(CBOT)
Dec99 991006 203.75 205.00 203.50 204.75 +1.25 28,089 189,924 -1,641
Mar00 991006 215.75 216.50 215.00 216.25 +1.00 5,163 111,582 +921
May00 991006 222.00 222.50 221.50 222.25 +0.75 1,186 25,537 +60
Jul00 991006 226.75 227.50 226.25 227.25 +0.75 1,636 24,064 -117
Sep00 991006 232.50 233.00 232.25 233.00 +1.00 93 4,455 +48
Nov00 991006 237.50 237.50 237.50 237.50 +2.00 0 118 +0
Total Volume and Open Interest 36,710 368,392 -588
Wheat(CBOT)
Dec99 991006 262.00 265.50 259.00 264.25 -0.25 10,061 84,103 -369
Mar00 991006 278.50 281.50 275.50 280.75 +0.25 1,330 28,974 +74
May00 991006 288.00 290.50 285.00 290.00 +0.25 336 3,882 +41
Jul00 991006 297.50 301.00 294.50 300.50 +1.00 253 11,559 +105
Sep00 991006 306.00 306.50 304.50 306.50 -1.00 0 268 +0
Total Volume and Open Interest 12,018 129,087 -145
Wheat(KCBT)
Dec99 991006 283.50 285.00 279.25 285.00 unch 4,132 51,521 -756
Mar00 991006 298.50 300.00 295.00 300.00 -0.50 1,541 20,939 +374
May00 991006 308.50 309.50 305.00 309.00 -0.50 55 2,828 +40
Jul00 991006 316.00 319.00 313.00 319.00 +1.00 56 4,711 +10
Sep00 991006 320.00 326.00 320.00 326.00 unch 0 3 +0
Total Volume and Open Interest 5,784 80,012 -332
Wheat(MGE)
Dec99 991006 323.50 327.00 321.00 326.50 +2.50 2,501 13,898 -999
Mar00 991006 338.00 341.50 336.00 341.00 +1.75 807 8,300 +13
May00 991006 347.25 350.50 346.75 350.50 +2.00 223 1,287 -8
Jul00 991006 356.00 356.50 354.50 356.00 -0.50 2 765 -5
Sep00 991006 362.00 363.50 362.00 363.50 -0.50 0 106 +0
Total Volume and Open Interest 3,537 24,395 -997
Oats(CBOT)
Dec99 991006 110.25 111.75 110.25 111.75 +1.75 891 8,098 -9
Mar00 991006 118.75 119.75 118.50 119.50 +1.50 156 1,961 +95
May00 991006 123.50 124.50 123.50 124.50 +1.50 17 316 +11
Jul00 991006 122.25 122.25 122.25 122.25 +0.75 10 81 +10
Total Volume and Open Interest 1,074 10,497 +102
Rough Rice(CBOT)
Nov99 991006 5.81 5.88 5.80 5.85 +0.07 141 2,602 -1
Jan00 991006 6.10 6.15 6.08 6.11 +0.07 204 2,524 +132
Mar00 991006 6.30 6.38 6.30 6.35 +0.07 30 1,260 +16
May00 991006 6.59 6.59 6.57 6.57 +0.07 6 405 +4
Total Volume and Open Interest 387 6,880 +154
Live Cattle(CME)
Oct99 991006 68.900 69.075 68.525 68.600 -0.525 3,160 16,963 -566
Dec99 991006 69.500 69.625 69.125 69.200 -0.550 7,296 62,623 +141
Feb00 991006 69.800 69.850 69.400 69.650 -0.225 2,027 23,730 +233
Apr00 991006 70.825 70.975 70.525 70.825 -0.100 963 13,598 +346
Jun00 991006 68.075 68.275 67.925 68.125 -0.100 395 5,187 +53
Aug00 991006 68.200 68.300 68.125 68.200 -0.200 106 2,839 +54
Total Volume and Open Interest 13,984 125,094 +284
Feeder Cattle(CME)
Oct99 991006 81.350 81.375 80.800 80.825 -0.650 833 7,614 -287
Nov99 991006 82.850 82.850 82.300 82.375 -0.525 578 5,271 +93
Jan00 991006 82.750 82.800 82.350 82.450 -0.525 282 3,771 +10
Mar00 991006 81.700 81.700 81.300 81.550 -0.400 64 1,175 +16
Apr00 991006 81.600 81.600 81.275 81.475 -0.350 14 548 -4
May00 991006 81.350 81.475 81.300 81.475 -0.150 18 634 +1
Aug00 991006 81.800 81.800 81.600 81.625 -0.275 21 225 +2
Total Volume and Open Interest 1,810 19,238 -1,426
Lean Hogs(CME)
Oct99 991006 47.400 47.600 46.700 46.800 -1.400 2,951 8,275 -989
Dec99 991006 44.700 45.350 44.300 44.700 -0.725 4,751 25,996 +797
Feb00 991006 48.400 49.200 48.200 48.925 -0.150 985 10,509 +303
Apr00 991006 50.650 51.200 50.550 51.050 +0.100 401 4,214 +166
Jun00 991006 58.250 58.650 57.850 57.850 -0.700 169 2,331 +19
Jul00 991006 57.500 57.900 57.000 57.300 -0.575 40 1,051 -3
Aug00 991006 55.950 56.100 55.750 55.800 -0.200 6 495 -1
Oct00 991006 53.025 53.150 52.950 53.025 -0.075 0 84 +0
Total Volume and Open Interest 9,303 52,957 +292
Pork Bellies(CME)
Feb00 991006 60.400 61.900 59.500 61.225 +0.375 1,030 2,868 +59
Mar00 991006 60.400 61.300 59.350 60.700 -0.275 35 177 -8
May00 991006 62.200 63.300 61.800 63.300 +0.600 4 88 -3
Jul00 991006 63.450 63.450 63.450 63.450 +0.450 1 4 +2
Aug00 991006 59.300 59.300 59.300 59.300 unch 2 3 +0
Total Volume and Open Interest 1,072 3,140 +50
Cocoa(NYBOT)
Dec99 991006 980 989 945 948 -27 6,399 28,965 -643
Mar00 991006 1015 1025 983 985 -28 2,012 17,844 +218
May00 991006 1040 1050 1009 1011 -26 133 7,110 +25
Jul00 991006 1064 1064 1036 1036 -26 220 6,534 +62
Sep00 991006 1093 1093 1062 1062 -26 267 6,019 +70
Dec00 991006 1128 1131 1097 1097 -26 38 3,612 +9
Mar01 991006 1135 1135 1135 1135 -26 24 3,417 +7
Total Volume and Open Interest 9,525 76,403 +0
Coffee "C"(NYBOT)
Dec99 991006 84.50 87.50 83.80 85.50 +0.45 9,325 28,484 -1,026
Mar00 991006 87.75 90.25 87.00 88.50 +0.60 1,460 10,396 +107
May00 991006 89.50 91.75 89.30 90.25 +0.60 234 2,680 -8
Jul00 991006 92.25 93.50 91.00 91.90 +0.55 230 1,859 +77
Sep00 991006 93.00 96.50 93.00 93.50 +0.45 70 1,262 +18
Dec00 991006 95.30 98.00 95.25 95.90 +0.60 106 1,622 +27
Total Volume and Open Interest 11,430 46,320 -805
Orange Juice(NYBOT)
Nov99 991006 87.50 88.50 86.80 87.80 +0.15 2,129 14,879 -584
Jan00 991006 88.00 88.60 87.20 88.20 unch 643 7,286 +255
Mar00 991006 88.50 89.25 88.35 89.10 +0.10 98 4,136 +24
May00 991006 89.95 89.95 89.50 89.60 +0.10 9 1,461 +3
Jul00 991006 90.10 90.10 90.10 90.10 +0.10 10 717 +10
Total Volume and Open Interest 2,889 28,621 -292
Sugar #11(NYBOT)
Mar00 991006 6.65 6.77 6.56 6.72 +0.04 12,620 109,940 +261
May00 991006 6.74 6.84 6.67 6.81 +0.01 1,558 33,164 +740
Jul00 991006 6.55 6.67 6.51 6.65 +0.03 744 12,682 +36
Oct00 991006 6.73 6.82 6.70 6.78 unch 58 3,683 +17
Mar01 991006 6.96 6.99 6.96 6.99 unch 16 3,496 +4
Total Volume and Open Interest 15,011 163,561 +1,073
London Cocoa(LCE)
Dec99 991006 652 659 637 638 -19 3,979 49,968 -75
Mar00 991006 685 688 667 668 -18 2,343 31,619 +893
May00 991006 710 716 695 696 -17 1,093 26,606 +99
Jul00 991006 727 734 715 715 -17 250 13,192 +94
Sep00 991006 748 754 733 734 -17 139 20,174 +26
Dec00 991006 776 777 757 757 -17 256 10,308 +107
Mar01 991006 781 781 781 781 -18 100 7,972 +47
Total Volume and Open Interest 8,385 166,791 +1,316
London Coffee(LCE)
Nov99 991006 1238.00 1244.00 1220.00 1225.00 -15.00 3,042 20,844 -816
Jan00 991006 1201.00 1210.00 1185.00 1191.00 -13.00 2,698 18,690 +527
Mar00 991006 1183.00 1194.00 1169.00 1176.00 -10.00 260 5,855 +115
May00 991006 1193.00 1206.00 1189.00 1195.00 -6.00 24 2,037 -6
Jul00 991006 1210.00 1225.00 1210.00 1212.00 -4.00 244 4,643 +154
Sep00 991006 1227.00 1227.00 1227.00 1227.00 -4.00 0 314 +0
Total Volume and Open Interest 6,377 52,544 +83
London Sugar(LCE)
Oct99 990915 170.80 179.10 169.70 171.20 -0.40 2,944 2,296 -1,957
Dec99 991006 181.00 182.00 179.10 181.50 +0.30 568 19,592 -330
Mar00 991006 189.00 190.00 187.40 189.40 -0.10 328 11,477 +107
May00 991006 193.90 193.90 191.50 193.00 +0.40 30 2,280 +2
Aug00 991006 196.10 197.50 195.70 197.50 +0.60 8 3,244 +2
Total Volume and Open Interest 940 39,128 -219
Cotton(NYBOT)
Oct99 991006 49.10 49.25 49.10 49.25 +0.20 3 18 -6
Dec99 991006 50.80 51.80 50.80 51.27 +0.02 10,038 36,731 +1,021
Mar00 991006 52.90 53.45 52.70 52.85 -0.25 2,951 11,570 +60
May00 991006 53.95 54.25 53.72 53.72 -0.43 1,409 6,427 +254
Jul00 991006 55.00 55.05 54.60 54.63 -0.47 876 4,878 +334
Oct00 991006 56.30 56.30 56.20 56.20 -0.25 14 220 +11
Total Volume and Open Interest 15,343 62,373 +1,678
Lumber(CME)
Nov99 991006 292.0 308.7 292.0 307.6 +8.9 392 2,278 -6
Jan00 991006 307.1 320.9 307.1 318.1 +7.2 121 718 +4
Mar00 991006 315.1 325.6 315.0 321.7 +4.1 27 329 +6
May00 991006 322.4 324.0 322.4 323.2 +5.2 5 70 -1
Total Volume and Open Interest 546 3,432 +3
Crude Oil(NYM)
Nov99 991006 23.45 23.60 23.18 23.27 -0.18 110,324 145,868 -13,868
Dec99 991006 23.27 23.37 23.02 23.09 -0.15 63,508 131,971 -143
Jan00 991006 23.00 23.10 22.82 22.83 -0.15      
Feb00 991006 22.58 22.65 22.43 22.43 -0.14 15,478 36,638 +2,259
Mar00 991006 22.10 22.20 21.99 22.00 -0.12 7,956 35,214 +1,959
Apr00 991006 21.75 21.79 21.57 21.57 -0.14 4,111 21,924 -310
May00 991006 21.35 21.40 21.18 21.18 -0.14 1,348 11,893 +77
Jun00 991006 21.00 21.07 20.83 20.83 -0.15 8,513 39,192 +1,079
Jul00 991006 20.68 20.70 20.51 20.51 -0.15 769 15,434 +154
Aug00 991006 20.39 20.39 20.22 20.22 -0.15 296 7,318 +40
Total Volume and Open Interest 266,282 635,842 -7,252
Heating Oil(NYM)
Nov99 991006 59.80 60.00 59.30 59.43 -0.18 26,115 52,678 -1,329
Dec99 991006 60.60 60.65 59.90 60.05 -0.30 16,039 48,549 +368
Jan00 991006 60.80 60.90 60.20 60.35 -0.30 6,181 27,860 -669
Feb00 991006 60.50 60.50 60.00 60.00 -0.30 2,372 14,058 +251
Mar00 991006 59.25 59.40 58.70 58.70 -0.30 1,402 7,869 +12
Apr00 991006 57.40 57.40 56.85 56.85 -0.30 1,244 7,085 +228
May00 991006 55.55 55.55 55.10 55.10 -0.30 55,977 189,419 -1,525
Jun00 991006 54.50 54.70 54.20 54.30 -0.30 55,977 189,419 -1,525
Jul00 991006 54.50 54.50 53.90 53.90 -0.30 384 4,467 -53
Aug00 991006 54.05 54.05 54.05 54.05 -0.30 72 2,957 -18
Total Volume and Open Interest 55,977 189,419 -1,525
Unleaded Gas(NYM)
Nov99 991006 66.60 66.60 65.20 65.29 -1.40 19,096 37,995 -1,669
Dec99 991006 65.20 65.20 64.00 64.03 -1.27 8,359 28,040 +779
Jan00 991006 64.00 64.15 63.00 63.11 -1.14 2,896 9,911 +40
Feb00 991006 62.90 63.20 62.31 62.31 -0.97 735 5,247 +267
Mar00 991006 62.90 62.90 61.80 61.80 -0.98 989 12,932 +44
Apr00 991006 65.40 65.40 64.61 64.61 -0.92 843 8,010 +33
May00 991006 64.80 64.80 64.11 64.11 -0.82 200 2,900 +150
Jun00 991006 64.10 64.10 63.33 63.33 -0.75 165 1,478 +20
Total Volume and Open Interest 33,378 109,461 -286
Natural Gas(NYM)
Nov99 991006 2.610 2.630 2.540 2.601 +0.015 53,515 48,975 -44
Dec99 991006 2.810 2.830 2.750 2.801 -0.001 17,112 45,251 -712
Jan00 991006 2.870 2.870 2.805 2.853 +0.003 11,604 33,054 +34
Feb00 991006 2.735 2.740 2.700 2.725 unch 5,695 21,067 -514
Mar00 991006 2.610 2.620 2.575 2.597 -0.003 2,890 20,858 -310
Apr00 991006 2.490 2.490 2.460 2.473 -0.006 2,069 17,367 -363
May00 991006 2.455 2.455 2.435 2.443 -0.006 896 10,216 +67
Jun00 991006 2.470 2.470 2.455 2.460 -0.005 1,162 14,880 +652
Total Volume and Open Interest 99,841 312,874 -371
Brent Crude Oil(IPE)
Nov99 991006 22.75 23.03 22.67 22.76 -0.17 44,339 67,090 -143
Dec99 991006 22.52 22.75 22.50 22.60 -0.10 34,054 67,877 +586
Jan00 991006 22.05 22.24 22.02 22.10 -0.13 6,077 44,268 +914
Feb00 991006 21.60 21.76 21.54 21.61 -0.17 2,516 20,688 +318
Mar00 991006 21.15 21.21 21.06 21.13 -0.20 1,927 18,886 +125
Apr00 991006 20.76 20.80 20.60 20.69 -0.23 1,423 9,991 +688
May00 991006 20.34 20.40 20.09 20.26 -0.26 619 5,171 +485
Jun00 991006 19.98 20.00 19.84 19.84 -0.28 2,724 15,743 +804
Total Volume and Open Interest 96,836 288,998 +3,607
Gas Oil(IPE)
Oct99 991006 184.00 185.75 183.50 185.75 +3.25 12,086 27,720 -1,845
Nov99 991006 185.25 187.25 185.25 186.75 +2.75 8,865 42,011 +1,382
Dec99 991006 184.25 185.50 184.00 185.50 +2.50 5,033 36,119 +572
Jan00 991006 183.25 184.75 183.25 184.25 +1.25 1,649 17,668 +436
Feb00 991006 182.50 182.75 182.00 182.50 +1.75 501 4,867 -55
Mar00 991006 178.50 178.50 177.75 178.25 +1.75 526 9,044 +107
Apr00 991006 174.00 174.00 174.00 174.00 +1.75 337 2,673 +178
May00 991006 170.75 170.75 170.75 170.75 +2.00 242 2,452 -88
Total Volume and Open Interest 29,955 161,314 +1,032
US Dollar Index(NYBOT)
Dec99 991006 97.72 98.28 97.60 98.20 +0.52 1,184 11,748 +551
Mar00 991006 97.84 97.84 97.82 97.82 +0.52 2 2,004 +0
Jun00 991006 97.47 97.47 97.47 97.47 +0.52 1 1 +0
Total Volume and Open Interest 1,187 13,753 +551
Australian Dollar(IMM)
Dec99 991006 66.10 66.28 65.95 66.12 -0.12 8,014 23,077 +2,691
Mar00 991006 66.15 66.25 66.15 66.22 -0.12 1 6 +0
Jun00 991006 66.32 66.32 66.32 66.32 -0.12 0 4 +0
Total Volume and Open Interest 8,015 23,088 +2,691
British Pound(IMM)
Dec99 991006 165.52 165.90 165.40 165.62 -0.16 6,014 61,989 -1,311
Mar00 991006 165.62 165.90 165.60 165.62 -0.16 77 202 +9
Jun00 991006 165.52 165.52 165.52 165.52 -0.16      
Total Volume and Open Interest 6,093 62,192 -1,302
Canadian Dollar(IMM)
Dec99 991006 68.14 68.27 68.05 68.18 +0.17 5,471 61,946 -148
Mar00 991006 68.28 68.40 68.24 68.34 +0.17 21 1,892 +13
Jun00 991006 68.55 68.60 68.44 68.49 +0.17 106 545 +1
Sep00 991006 68.75 68.75 68.55 68.64 +0.17 0 134 +0
Total Volume and Open Interest 5,598 64,521 -134
Japanese Yen(IMM)
Dec99 991006 93.76 94.08 93.73 93.95 -0.94 14,769 78,849 -743
Mar00 991006 95.14 95.46 95.14 95.40 -0.94 230 912 -48
Jun00 991006 96.91 96.91 96.91 96.91 -0.94 0 148 +0
Total Volume and Open Interest 14,999 79,913 -791
Swiss Franc(IMM)
Dec99 991006 68.02 68.09 67.60 67.70 -0.45 13,554 52,674 +2,498
Mar00 991006 68.60 68.60 68.30 68.34 -0.45 14 38 -2
Jun00 991006 68.98 68.98 68.98 68.98 -0.45      
Total Volume and Open Interest 13,568 52,712 +2,496
EuroFX(IMM)
Dec99 991006 107.87 107.96 107.36 107.43 -0.64 9,757 52,604 +415
Mar00 991006 108.17 108.17 108.15 108.17 -0.64 0 91 +0
Jun00 991006 108.90 108.90 108.90 108.90 -0.64      
Total Volume and Open Interest 9,757 52,695 +415
Mexican Peso(IMM)
Dec99 991006 10285.0 10295.0 10210.0 10240.0 +7.0 13,280 19,934 -696
Mar00 991006 9850.0 9870.0 9820.0 9820.0 +12.0 554 4,036 +49
Total Volume and Open Interest 13,834 26,088 -647
30-Year T-Bonds(CBOT)
Dec99 991006 93~11 93~22 93~06 93~13 +0~04 246,733 571,414 +8,517
Mar00 991006 92~24 93~09 92~24 92~31 +0~05 4,742 41,034 +1,930
Jun00 991006 92~16 92~17 92~16 92~17 +0~07 1 82 +1
Total Volume and Open Interest 251,476 612,599 +10,448
Municipal Bonds(CBOT)
Dec99 991006 94~16 94~20 94~08 94~14 +0~04 1,492 19,001 +16
Mar00 991006 94~11 94~11 94~11 94~11 +0~05 0 2,124 +0
Total Volume and Open Interest 1,492 21,125 +16
10-Year T-Notes(CBOT)
Dec99 991006 97~115 97~155 97~070 97~080 -0~020 87,678 592,962 +6,760
Mar00 991006 97~180 97~200 97~140 97~145 -0~020 2,319 11,381 +1,176
Total Volume and Open Interest 89,997 604,343 +7,936
5-Year T-Notes(CBOT)
Dec99 991006 99~085 99~095 99~020 99~025 -0~040 73,465 280,984 +4,102
Mar00 991006 99~110 99~110 99~100 99~100 -0~040 0 469 +0
Total Volume and Open Interest 73,465 281,453 +4,102
2 Year T-Notes(CBOT)
Dec99 991006 99~119 99~122 99~111 99~112 -0~005 1,502 37,032 +407
Total Volume and Open Interest 1,502 37,032 +407
3-Mth T-Bills(IMM)
Dec99 991006 94.96 94.98 94.96 94.96 -0.01 207 384 +147
Total Volume and Open Interest 207 384 +147
Eurodollars(IMM)
Dec99 991006 93.915 93.925 93.895 93.900 -0.005 95,276 527,085 -164
Mar00 991006 94.020 94.025 93.950 93.965 -0.045 118,616 462,875 +4,387
Jun00 991006 93.805 93.805 93.750 93.755 -0.030 91,588 308,762 -4,869
Sep00 991006 93.650 93.655 93.595 93.605 -0.025 57,118 259,784 -1,021
Dec00 991006 93.490 93.500 93.440 93.445 -0.030 30,292 217,041 +4,645
Mar01 991006 93.480 93.480 93.425 93.430 -0.025 13,828 137,868 -552
Jun01 991006 93.395 93.400 93.345 93.355 -0.020 8,245 115,233 +820
Sep01 991006 93.335 93.345 93.295 93.310 -0.005 8,991 88,916 +1,273
Dec01 991006 93.240 93.250 93.220 93.220 unch 3,969 83,802 +48
Mar02 991006 93.255 93.260 93.225 93.235 +0.005 4,312 76,865 +573
Jun02 991006 93.210 93.220 93.195 93.200 +0.010 3,562 56,275 -128
Sep02 991006 93.185 93.185 93.165 93.170 +0.010 3,515 55,281 +30
Total Volume and Open Interest 499,818 2,868,469 +20,590
3-Mth Euro-Yen(IMM)
Dec99 991006 99.79 99.79 99.79 99.79 unch 1,039 13,177 -67
Mar00 991006 99.83 99.83 99.83 99.83 -0.01 749 18,690 +118
Jun00 991006 99.75 99.75 99.74 99.74 -0.01 482 12,784 +9
Sep00 991006 99.59 99.59 99.58 99.59 -0.02 288 6,522 -93
Dec00 991006 99.43 99.43 99.43 99.43 -0.05 219 2,418 +221
Mar01 991006 99.31 99.31 99.30 99.30 -0.05 212 3,201 +228
Jun01 991006 99.16 99.16 99.16 99.16 -0.05 0 1,775 -190
Sep01 991006 98.98 98.98 98.98 98.98 -0.05 0 319 +30
Dec01 991006 98.85 98.85 98.85 98.85 unch 0 117 +0
Mar02 991006 98.65 98.65 98.65 98.65 unch 0 179 +0
Total Volume and Open Interest 2,989 59,231 +256
3-Mth Euro-Yen(SIMEX)
Dec99 991006 99.79 99.79 99.79 99.79 unch 2,564 118,055 +1,921
Mar00 991006 99.85 99.85 99.83 99.84 -0.02 3,797 147,016 +644
Jun00 991006 99.76 99.76 99.74 99.75 -0.02 3,651 98,311 +670
Sep00 991006 99.63 99.63 99.59 99.60 -0.04 1,628 43,115 +14
Dec00 991006 99.47 99.47 99.43 99.43 -0.05 801 21,974 -140
Mar01 991006 99.36 99.36 99.31 99.31 -0.06 1,106 18,571 +243
Jun01 991006 99.21 99.21 99.17 99.17 -0.06 120 12,675 +232
Sep01 991006 99.02 99.02 98.99 98.99 -0.06 208 2,547 +190
Total Volume and Open Interest 13,875 465,291 +3,874
German Euro-Bund(EUREX)
Dec99 991006 104.82 105.21 104.71 105.14 -0.18 346,260 594,085 -54,832
Mar00 991006 104.70 104.95 104.60 104.95 -0.18 2,614 24,106 -237
Jun00 991006 104.07 104.07 104.07 104.07 -0.18      
Total Volume and Open Interest 348,874 618,191 -55,069
German Euro-Bobl(EUREX)
Dec99 991006 104.01 104.29 104.01 104.26 unch 197,215 355,619 -17,722
Mar00 991006 103.60 103.74 103.60 103.74 -0.02 0 5,495 -85
Jun00 991006 103.19 103.19 103.19 103.19 -0.01      
Total Volume and Open Interest 197,215 361,114 -17,807
Long Gilt(LIFFE)
Dec99 991006 105~14 106~02 105~12 105~30 +0~02 14,556 77,527 -778
Mar00 991006 110~04 110~04 110~04 110~04 +0~02      
Total Volume and Open Interest 14,556 77,527 -778
3-Mth Short Sterling(LIFFE)
Dec99 991006 93.79 93.82 93.78 93.82 unch 27,679 174,416 -4,111
Mar00 991006 93.61 93.64 93.59 93.63 unch 18,281 188,671 -1,652
Jun00 991006 93.30 93.36 93.29 93.34 unch 6,124 127,591 +768
Total Volume and Open Interest 64,757 844,226 -5,310
3-Mth Euribor(LIFFE)
Dec99 991006 96.570 96.590 96.545 96.570 -0.005 47,338 273,466 +626
Mar00 991006 96.380 96.440 96.380 96.415 -0.010 40,243 278,715 +3,400
Jun00 991006 96.125 96.165 96.100 96.130 -0.025 21,342 134,048 +2,250
Total Volume and Open Interest 144,619 1,117,805 +5,627
3-Mth Aus T-Bills(SFE)
Dec99 991006 94.53 94.59 94.52 94.56 unch 9,881 152,716 -394
Mar00 991006 94.20 94.27 94.19 94.23 -0.03 22,727 240,841 -22,390
Jun00 991006 93.91 93.97 93.90 93.92 -0.06 6,925 49,918 +768
Sep00 991006 93.61 93.66 93.61 93.64 -0.05 3,526 23,574 -269
Dec00 991006 93.43 93.44 93.43 93.44 -0.05 318 11,752 -583
Mar01 991006 93.38 93.38 93.34 93.35 -0.06 88 9,545 -499
Jun01 991006 93.29 93.29 93.26 93.26 -0.06 80 7,500 -130
Sep01 991006 93.22 93.22 93.18 93.19 -0.06 290 5,065 +225
Dec01 991006 93.15 93.15 93.10 93.10 -0.08 225 2,849 +225
Mar02 991006 93.05 93.05 93.05 93.05 -0.09 180 2,095 +75
Total Volume and Open Interest 44,315 508,989 -22,997
10-Year Aus T-Bonds(SFE)
Dec99 991006 93.43 93.51 93.41 93.46 -0.09 18,377 153,599 +1,828
Mar00 991006 93.39 93.39 93.39 93.39 -0.09      
Total Volume and Open Interest 18,377 153,599 +1,828
3-Year Aus T-Bonds(SFE)
Dec99 991006 93.98 94.06 93.96 94.02 -0.05 39,359 349,084 -23,971
Mar00 991006 93.71 93.71 93.71 93.71 -0.05      
Total Volume and Open Interest 39,359 349,084 -23,971
Gold(CMX)
Oct99 991006 316.0 324.5 316.0 324.5 +0.1 117 71 -376
Dec99 991006 316.5 327.7 316.0 326.0 unch 97,879 127,203 -8,819
Feb00 991006 318.0 328.5 316.5 326.6 -0.1 100 27,132 +461
Apr00 991006 318.5 329.5 317.0 327.6 unch 1,540 8,774 +277
Jun00 991006 318.5 330.0 318.0 328.6 +0.1 150 14,534 +307
Aug00 991006 329.8 329.8 329.8 329.8 +0.2 1,531 6,333 +410
Total Volume and Open Interest 104,258 215,041 -7,015
Silver(CMX)
Dec99 991006 548.0 558.0 548.0 553.0 -3.3 18,197 61,453 -501
Mar00 991006 549.5 558.5 549.0 553.3 -3.5 801 19,917 +276
May00 991006 553.0 557.0 552.7 552.7 -3.5 51 2,330 +9
Jul00 991006 554.0 556.5 548.0 551.8 -3.5 15 2,165 +4
Sep00 991006 551.3 551.3 551.3 551.3 -3.5 1 1,040 -1
Total Volume and Open Interest 19,081 92,759 -215
Platinum(NYM)
Oct99 991006 399.0 406.3 399.0 406.3 +8.3 15 395 -103
Jan00 991006 396.0 405.0 391.0 403.8 +5.8 1,823 13,791 +190
Apr00 991006 390.0 399.3 390.0 399.3 +6.3 27 1,114 +16
Jul00 991006 397.8 397.8 397.8 397.8 +5.3      
Total Volume and Open Interest 1,865 15,353 +103
Palladium(NYME)
Dec99 991006 379.00 383.00 379.00 382.00 -2.80 234 0 -2,880
Mar00 991006 377.50 377.50 377.50 377.50 -2.25 8 109 +6
Total Volume and Open Interest 242 2,989 +6
Copper(CMX)
Dec99 991006 81.50 81.80 80.00 80.55 -0.45 6,392 48,781 -903
Mar00 991006 82.50 82.50 81.30 81.75 -0.35 277 7,990 +45
May00 991006 82.90 82.90 82.30 82.35 -0.20 63 2,735 +28
Jul00 991006 82.75 82.75 82.75 82.75 -0.20 4 3,300 +1
Sep00 991006 83.25 83.25 83.10 83.10 -0.15 1 2,670 +1
Total Volume and Open Interest 7,450 77,477 -928
DJIA Index(CBOT)
Dec99 991006 10485 10668 10480 10655 +170 18,819 22,303 +790
Mar00 991006 10610 10780 10610 10775 +178 63 1,359 +10
Jun00 991006 10752 10893 10740 10893 +188 14 40 +10
Total Volume and Open Interest 18,896 23,818 +810
S & P 500(CME)
Dec99 991006 1316.50 1337.20 1316.00 1334.70 +19.00 105,349 363,049 +2,440
Mar00 991006 1337.30 1353.00 1336.00 1351.60 +19.40 404 22,217 +73
Jun00 991006 1364.10 1369.20 1363.20 1368.10 +19.90 102 2,308 +38
Sep00 991006 1386.20 1386.50 1380.20 1385.50 +20.30 23 388 +1
Total Volume and Open Interest 106,123 389,414 +2,662
S & P 500 E-Mini(Globex)
Dec99 991006 1315.75 1337.75 1312.50 1334.75 +19.00 51,933 25,146 +1,220
Mar00 991006 1346.00 1351.50 1335.00 1351.50 +19.25 9 26 -4
Total Volume and Open Interest 51,942 25,172 +1,216
NASDAQ 100(CME)
Dec99 991006 2517.00 2560.00 2514.00 2555.50 +47.00 9,774 18,159 +117
Mar00 991006 2557.00 2587.50 2556.00 2587.50 +48.50 8 24 +0
Jun00 991006 2619.50 2619.50 2619.50 2619.50 +50.00      
Total Volume and Open Interest 9,782 18,183 +117
NASDAQ 100 E-Mini(GLOBEX)
Dec99 991006 2504.5 2559.0 2501.0 2555.5 +47.0 5,343 2,424 +42
Mar00 991006 2569.0 2587.5 2568.0 2587.5 +48.5 2 2 +2
Total Volume and Open Interest 5,345 2,426 +44
NYSE Composite(NYBOT)
Dec99 991006 605.25 614.75 605.00 614.20 +9.40 1,692 3,103 +134
Mar00 991006 614.00 621.50 614.00 621.35 +9.40 14 536 +6
Jun00 991006 628.50 628.50 628.50 628.50 +9.40 0 266 +0
Total Volume and Open Interest 0 135 +0
S & P Midcap 400(CME)
Dec99 991006 389.50 393.25 389.05 392.60 +4.00 1,262 12,391 -88
Mar00 991006 397.55 397.95 397.55 397.55 +4.00 0 1 +0
Jun00 991006 401.35 401.75 401.35 401.35 +4.00      
Total Volume and Open Interest 1,262 12,392 -88
Russell 2000(CME)
Dec99 991006 430.00 433.40 430.00 432.25 +3.15 1,906 11,877 +105
Mar00 991006 435.90 435.95 435.90 435.90 +3.15 0 3 +0
Jun00 991006 439.90 439.95 439.90 439.90 +3.15      
Total Volume and Open Interest 1,906 11,880 +105
Value Line(KCBT)
Dec99 991006 969.50 977.00 969.50 977.00 +8.00 97 297 -4
Total Volume and Open Interest 97 307 -4
Nikkei 225(CME)
Dec99 991006 18050 18080 18000 18075 +240 1,432 19,962 -65
Mar00 991006 18100 18100 18095 18095 +240 0 649 +0
Total Volume and Open Interest 1,432 20,627 -65
Nikkei 225(SIMEX)
Dec99 991006 17900 17975 17715 17955 +185 15,846 101,023 -1,271
Mar00 991006 17945 17945 17945 17945 +185 0 8,717 +0
Jun00 991006 17870 17870 17870 17870 +185 0 622 +0
Total Volume and Open Interest 16,046 119,103 -1,071
CAC 40(MATIF)
Oct99 991006 4638.0 4709.0 4638.0 4704.5 +49.5 44,178 200,662 -414
Nov99 991006 4669.0 4715.5 4663.5 4710.5 +28.0 91 787 +89
Dec99 991006 4670.0 4727.0 4670.0 4719.5 +65.0 2,102 51,108 +242
Total Volume and Open Interest 46,371 283,036 -105
DAX Index(EUREX)
Dec99 991006 5310.0 5379.0 5268.0 5375.0 +42.5 44,218 134,924 -5,292
Mar00 991006 5338.0 5419.5 5338.0 5419.5 +43.0 341 8,273 +15
Jun00 991006 5455.5 5455.5 5455.5 5455.5 +43.0 0 4 +0
Total Volume and Open Interest 44,559 143,201 -5,277
FT-SE 100(LIFFE)
Dec99 991006 6128.00 6187.00 6050.50 6147.50 +12.50 26,061 146,092 +917
Mar00 991006 6200.50 6200.50 6200.50 6200.50 +12.50 30 30,042 -10
Jun00 991006 6255.50 6255.50 6255.50 6255.50 +12.50 0 35 +0
Total Volume and Open Interest 26,091 176,169 +907
SPI 200(SFE)
Dec99 991006 2920.0 2924.0 2894.0 2894.0 -34.0 6,968 108,353 -2,341
Mar00 991006 2906.0 2906.0 2906.0 2906.0 -35.0 130 4,981 +45
Jun00 991006 2919.0 2919.0 2919.0 2919.0 -34.0 52 7,787 +6
Total Volume and Open Interest 7,150 123,642 -2,290
GSCI(CME)
Oct99 991006 185.50 186.05 184.70 184.75 -0.65 307 34,743 -83
Nov99 991006 186.05 186.45 185.30 185.30 -0.80 8 1,560 +5
Dec99 991006 186.90 187.40 186.90 186.90 -0.10 0 63 +0
Total Volume and Open Interest 315 36,368 -78
Bridge CRB Index(NYBOT)
Nov99 991006 203.60 204.30 203.50 204.05 -0.05 254 3,091 +30
Jan00 991006 205.00 205.60 205.00 205.35 +0.05 27 1,147 +7
Feb00 991006 204.20 204.65 204.20 204.65 +0.15 5 567 -3
Total Volume and Open Interest 286 4,811 +34
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!