MRCI's Free Historical Futures Prices

Daily Futures Price Listing Wed October 13, 1999
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov99	991013	501.00	506.00	498.00	499.75	+0.25	44,144	91,116	+144
Jan00	991013	511.00	517.00	508.50	510.25	unch	8,316	39,953	+2,760
Mar00	991013	519.00	525.00	516.75	517.75	-0.50	1,337	12,350	+22
May00	991013	524.50	529.00	522.00	523.25	-0.75	717	13,982	+226
Jul00	991013	529.50	535.50	528.00	529.00	unch	1,833	12,283	+569
Aug00	991013	532.50	533.00	529.50	529.50	-0.25	19	456	+14
Sep00	991013	532.50	534.50	529.00	529.50	-1.00	0	59	-1
Total Volume and Open Interest							57,443	175,063	+3,850
Soybean Meal(CBOT)
Oct99	991013	156.00	158.00	155.10	155.70	+0.60	1,116	4,179	-442
Dec99	991013	156.50	159.00	156.20	156.90	+0.70	18,327	57,859	+3,468
Jan00	991013	157.70	159.70	157.30	157.70	+0.70	2,269	12,865	+123
Mar00	991013	159.30	161.50	159.00	159.40	+0.90	1,849	8,986	-102
May00	991013	159.50	161.50	159.00	159.30	+0.90	901	12,163	-281
Jul00	991013	161.50	163.20	161.00	161.10	+0.60	475	9,633	-1
Aug00	991013	162.00	164.00	161.70	161.70	+0.60	19	1,536	+6
Sep00	991013	164.00	164.00	162.50	162.50	+0.90	9	459	+8
Total Volume and Open Interest							24,966	109,815	+2,780
Soybean Oil(CBOT)
Oct99	991013	16.60	16.64	16.47	16.52	-0.16	720	1,147	-157
Dec99	991013	16.87	16.93	16.70	16.72	-0.16	8,966	73,758	-225
Jan00	991013	17.22	17.22	17.02	17.06	-0.14	1,070	22,632	+51
Mar00	991013	17.53	17.55	17.35	17.36	-0.16	188	13,447	+108
May00	991013	17.85	17.85	17.65	17.68	-0.17	206	11,954	+170
Jul00	991013	18.10	18.10	17.90	17.98	-0.15	476	11,333	-114
Aug00	991013	18.13	18.25	18.08	18.08	-0.10	0	2,621	+0
Sep00	991013	18.40	18.40	18.18	18.18	-0.07	0	1,979	+0
Total Volume and Open Interest							11,926	147,586	-167
Canola(WCE)
Nov99	991013	283.5	288.4	283.5	286.8	+2.6	5,004	37,454	+110
Jan00	991013	290.0	293.9	289.8	292.3	+2.3	1,539	23,203	+351
Mar00	991013	295.0	299.1	295.0	297.5	+2.3	6	7,602	+0
May00	991013	303.5	303.5	302.8	303.0	+2.2	11	364	+11
Jul00	991013	307.5	307.5	307.5	307.5	+2.0	17	2,116	+4
Total Volume and Open Interest							6,582	70,864	+476
Corn(CBOT)
Dec99	991013	200.25	201.75	200.00	200.50	-0.75	34,478	203,488	+1,514
Mar00	991013	212.00	213.25	211.75	212.00	-0.75	11,196	126,202	+2,198
May00	991013	219.00	220.25	218.50	218.75	-0.75	1,311	28,733	+345
Jul00	991013	224.25	225.50	224.00	224.50	-0.50	1,723	27,686	+362
Sep00	991013	231.00	231.50	230.50	230.50	-0.75	210	6,276	+74
Nov00	991013	235.50	235.50	235.25	235.25	-1.25	0	128	+0
Total Volume and Open Interest							49,684	407,235	+4,721
Wheat(CBOT)
Dec99	991013	257.00	259.00	254.50	255.50	-2.00	15,610	87,396	-845
Mar00	991013	273.00	274.50	270.50	271.25	-2.25	2,674	30,432	-1
May00	991013	282.50	284.00	280.75	281.00	-2.25	633	4,384	+169
Jul00	991013	292.50	294.00	290.50	291.00	-2.50	722	12,021	-9
Sep00	991013	299.00	299.00	299.00	299.00	-3.00	1	316	+0
Total Volume and Open Interest							19,663	135,031	-704
Wheat(KCBT)
Dec99	991013	278.50	279.00	275.00	276.00	-2.00	4,706	50,064	-674
Mar00	991013	293.50	293.75	290.00	290.75	-2.00	1,994	22,050	-99
May00	991013	303.00	303.00	299.25	299.25	-2.75	161	4,408	+75
Jul00	991013	312.50	312.50	309.00	309.00	-3.00	67	4,923	+23
Sep00	991013	319.00	319.00	319.00	319.00	unch	1	12	-1
Total Volume and Open Interest							6,929	81,467	-676
Wheat(MGE)
Dec99	991013	328.00	329.00	322.50	323.75	-4.75	2,082	13,980	+81
Mar00	991013	340.00	340.50	335.50	336.00	-4.25	1,103	8,844	+279
May00	991013	350.00	350.00	344.50	345.00	-5.00	152	1,722	-6
Jul00	991013	355.50	355.50	351.00	351.00	-5.00	53	1,002	-1
Sep00	991013	359.50	359.50	359.50	359.50	-4.00	3	125	+0
Total Volume and Open Interest							3,393	25,720	+353
Oats(CBOT)
Dec99	991013	109.75	110.00	109.00	109.25	-0.25	575	8,033	+175
Mar00	991013	117.50	117.75	117.00	117.50	unch	399	2,256	+167
May00	991013	122.50	122.50	121.75	122.00	-0.50	21	334	+15
Jul00	991013	121.50	121.50	120.25	120.25	-0.25	0	83	+0
Total Volume and Open Interest							995	10,767	+357
Rough Rice(CBOT)
Nov99	991013	5.72	5.75	5.71	5.71	+0.03	93	2,069	-27
Jan00	991013	5.99	6.02	5.97	5.99	+0.04	138	2,644	+11
Mar00	991013	6.25	6.28	6.24	6.24	+0.04	27	1,362	+1
May00	991013	6.52	6.52	6.47	6.47	+0.04	2	486	+0
Total Volume and Open Interest							260	6,665	-15
Live Cattle(CME)
Oct99	991013	71.950	71.950	70.950	71.200	-0.200	3,628	10,087	-1,259
Dec99	991013	70.500	70.625	69.250	69.275	-0.950	7,459	63,810	+52
Feb00	991013	70.300	70.375	69.475	69.700	-0.425	2,635	25,304	-287
Apr00	991013	71.450	71.475	70.875	70.975	-0.350	1,203	15,874	+490
Jun00	991013	68.900	68.900	68.300	68.375	-0.375	232	5,584	+24
Aug00	991013	68.800	68.850	68.050	68.250	-0.500	89	2,856	+3
Total Volume and Open Interest							16,356	124,946	+47
Feeder Cattle(CME)
Oct99	991013	81.500	81.600	80.600	80.825	-0.200	1,999	4,712	-948
Nov99	991013	83.200	83.250	81.900	82.025	-0.525	2,566	7,407	+1,208
Jan00	991013	83.600	83.600	82.300	82.675	-0.200	877	4,419	+353
Mar00	991013	82.600	82.600	81.400	81.850	-0.200	117	1,322	+23
Apr00	991013	82.000	82.000	81.350	81.700	-0.250	42	594	+21
May00	991013	81.950	81.950	81.400	81.725	-0.275	64	698	+42
Aug00	991013	82.200	82.200	81.725	81.825	-0.425	41	308	+28
Total Volume and Open Interest							5,706	19,460	+727
Lean Hogs(CME)
Oct99	991013	47.100	47.350	47.025	47.275	+0.600	2,113	5,601	-931
Dec99	991013	47.350	48.150	47.200	47.575	+0.825	5,705	27,531	-95
Feb00	991013	51.000	52.250	50.950	51.700	+0.975	1,260	11,365	+181
Apr00	991013	53.300	54.250	53.300	53.700	+0.475	719	5,203	+292
Jun00	991013	59.750	60.950	59.750	60.900	+1.200	122	2,512	+26
Jul00	991013	59.200	59.850	59.200	59.825	+0.750	57	1,073	+7
Aug00	991013	57.650	58.100	57.650	57.700	+0.550	27	446	-13
Oct00	991013	53.850	54.500	53.850	54.475	+0.625	7	87	+0
Total Volume and Open Interest							10,010	53,820	-533
Pork Bellies(CME)
Feb00	991013	64.500	65.650	62.500	62.800	-1.400	690	2,664	+21
Mar00	991013	63.950	65.150	62.650	63.150	-0.800	35	191	+2
May00	991013	66.250	66.900	64.500	65.000	-1.350	5	91	+1
Jul00	991013	66.250	66.250	66.250	66.250	unch	1	5	+1
Aug00	991013	64.300	64.300	61.550	61.550	+0.050	0	4	+0
Total Volume and Open Interest							731	2,955	+25
Cocoa(NYBOT)
Dec99	991013	945	969	941	953	+4	3,982	30,634	+940
Mar00	991013	982	1005	980	993	+5	1,583	17,914	-436
May00	991013	1007	1030	1007	1019	+4	138	7,265	-7
Jul00	991013	1044	1054	1044	1045	+4	92	6,656	-39
Sep00	991013	1071	1071	1071	1071	+4	38	6,429	+11
Dec00	991013	1107	1107	1104	1104	+2	44	4,688	-10
Mar01	991013	1142	1142	1142	1142	+2	0	3,411	+0
Total Volume and Open Interest							5,877	80,238	+459
Coffee "C"(NYBOT)
Dec99	991013	100.00	120.00	100.00	119.35	+22.80	13,311	25,039	-772
Mar00	991013	109.00	123.00	109.00	121.35	+22.05	3,628	11,516	+43
May00	991013	115.00	122.50	115.00	122.00	+21.15	612	3,105	+180
Jul00	991013	117.00	123.00	116.50	123.00	+20.55	170	1,938	+11
Sep00	991013	118.00	124.00	118.00	124.00	+19.95	60	1,281	-5
Dec00	991013	119.00	126.00	119.00	126.00	+19.70	186	1,912	+122
Total Volume and Open Interest							17,972	44,813	-416
Orange Juice(NYBOT)
Nov99	991013	87.60	90.00	87.60	89.95	+2.60	2,058	12,344	-587
Jan00	991013	88.00	89.25	87.60	89.25	+2.25	1,319	9,175	+554
Mar00	991013	88.25	90.00	88.25	90.00	+2.35	115	4,478	+28
May00	991013	90.50	90.70	90.00	90.70	+2.45	25	1,465	+15
Jul00	991013	91.40	91.40	91.40	91.40	+2.55	8	833	+8
Total Volume and Open Interest							3,525	28,549	+18
Sugar #11(NYBOT)
Mar00	991013	6.76	6.97	6.76	6.81	unch	8,926	107,588	+884
May00	991013	6.83	7.03	6.82	6.88	+0.02	849	32,400	+194
Jul00	991013	6.72	6.88	6.72	6.74	+0.02	822	13,275	+231
Oct00	991013	6.87	7.00	6.87	6.89	+0.04	537	3,958	-86
Mar01	991013	6.98	7.01	6.98	7.01	+0.04	202	3,526	-199
Total Volume and Open Interest							11,339	161,427	+1,021
London Cocoa(LCE)
Dec99	991013	628	643	628	630	+3	1,969	51,623	+109
Mar00	991013	658	675	658	661	+4	1,298	34,296	+491
May00	991013	693	704	690	691	+4	196	27,111	-5
Jul00	991013	710	710	710	710	+4	35	13,183	+26
Sep00	991013	728	728	728	728	+3	71	20,170	+44
Dec00	991013	762	762	751	751	+3	51	11,041	+33
Mar01	991013	778	778	773	773	+2	29	7,972	+0
Total Volume and Open Interest							3,699	172,502	+748
London Coffee(LCE)
Nov99	991013	1294.00	1430.00	1290.00	1348.00	+61.00	3,950	18,671	-550
Jan00	991013	1270.00	1415.00	1264.00	1333.00	+74.00	3,947	20,392	-33
Mar00	991013	1252.00	1395.00	1246.00	1315.00	+76.00	1,123	6,556	+300
May00	991013	1270.00	1365.00	1268.00	1332.00	+76.00	178	2,231	-2
Jul00	991013	1292.00	1415.00	1292.00	1349.00	+76.00	405	4,730	+53
Sep00	991013	1365.00	1365.00	1365.00	1365.00	+72.00	0	323	+0
Total Volume and Open Interest							9,633	53,219	-222
London Sugar(LCE)
Oct99	990915	170.80	179.10	169.70	171.20	-0.40	2,944	2,296	-1,957
Dec99	991013	182.90	183.50	180.20	180.40	-2.50	1,009	20,249	+107
Mar00	991013	190.10	191.40	188.80	189.20	-1.70	605	11,380	-16
May00	991013	192.60	192.60	192.60	192.60	-1.60	20	2,508	+0
Aug00	991013	196.80	196.80	195.60	196.50	-1.00	35	3,254	+35
Total Volume and Open Interest							1,669	39,931	+126
Cotton(NYBOT)
Dec99	991013	54.00	54.70	53.70	54.67	+0.87	5,631	33,384	+303
Mar00	991013	55.50	56.30	55.35	56.20	+0.97	647	11,388	+7
May00	991013	56.25	56.95	56.10	56.90	+0.90	202	9,086	-34
Jul00	991013	57.00	57.70	56.95	57.70	+0.85	148	5,034	+70
Oct00	991013	58.55	58.55	58.55	58.55	+0.85	4	227	+0
Dec00	991013	58.10	58.60	58.10	58.55	+0.75	26	2,332	+26
Total Volume and Open Interest							6,658	61,713	+372
Lumber(CME)
Nov99	991013	290.0	296.1	287.0	296.1	+10.0	481	2,474	+24
Jan00	991013	316.0	317.7	311.0	317.7	+10.0	177	971	+35
Mar00	991013	316.3	324.5	316.3	324.5	+10.0	74	376	+15
May00	991013	321.0	327.3	321.0	325.5	+8.2	18	81	+8
Total Volume and Open Interest							750	3,939	+82
Crude Oil(NYM)
Nov99	991013	22.75	23.16	22.60	23.06	+0.76	82,913	96,609	-15,569
Dec99	991013	22.75	23.10	22.58	23.00	+0.70	67,494	140,934	-655
Jan00	991013	22.50	22.80	22.36	22.72	+0.59	22,006	82,786	+132
Feb00	991013	22.22	22.50	22.10	22.36	+0.49	8,415	43,667	+1,662
Mar00	991013	21.85	22.10	21.72	22.01	+0.44	3,373	33,671	+28
Apr00	991013	21.50	21.71	21.50	21.66	+0.37	1,946	24,542	-237
May00	991013	21.27	21.35	21.15	21.35	+0.33	1,574	13,561	+322
Jun00	991013	21.10	21.10	20.86	21.04	+0.29	2,406	39,900	+78
Jul00	991013	20.75	20.75	20.60	20.75	+0.24	1,080	15,537	+302
Aug00	991013	20.60	20.60	20.35	20.53	+0.21	260	8,451	+95
Total Volume and Open Interest							194,944	604,763	-16,694
Heating Oil(NYM)
Nov99	991013	58.90	59.95	58.40	59.61	+1.71	20,236	37,553	-3,373
Dec99	991013	59.30	60.60	59.10	60.24	+1.65	17,472	52,590	+1,140
Jan00	991013	59.60	60.70	59.45	60.44	+1.50	5,034	28,449	-760
Feb00	991013	59.70	60.40	59.35	60.09	+1.35	1,518	12,845	-186
Mar00	991013	58.75	59.15	58.50	58.89	+1.05	2,063	7,680	+52
Apr00	991013	57.00	57.25	56.85	57.04	+0.80	247	6,940	+56
May00	991013	55.55	55.70	55.34	55.34	+0.65	48,326	177,149	-3,341
Jun00	991013	54.85	54.85	54.15	54.64	+0.60	48,326	177,149	-3,341
Jul00	991013	54.34	54.34	54.34	54.34	+0.60	672	4,419	-269
Aug00	991013	54.59	54.59	54.59	54.59	+0.55	53	3,183	-46
Total Volume and Open Interest							48,326	177,149	-3,341
Unleaded Gas(NYM)
Nov99	991013	63.70	64.25	62.90	63.70	+0.70	18,543	30,352	-1,718
Dec99	991013	62.80	63.65	62.50	63.20	+0.81	8,830	30,176	+1,207
Jan00	991013	62.20	62.95	62.05	62.70	+0.81	1,620	11,216	-883
Feb00	991013	61.80	62.40	61.80	62.40	+0.81	520	5,670	+174
Mar00	991013	61.60	62.37	61.60	62.37	+0.81	897	14,163	+45
Apr00	991013	64.80	65.27	64.60	65.27	+0.83	989	8,455	-111
May00	991013	64.40	64.92	64.40	64.92	+0.81	871	3,129	+137
Jun00	991013	64.32	64.32	64.32	64.32	+0.76	314	1,702	+106
Total Volume and Open Interest							32,684	107,956	-997
Natural Gas(NYM)
Nov99	991013	2.980	3.030	2.925	2.970	+0.043	53,488	46,362	+645
Dec99	991013	3.180	3.220	3.110	3.159	+0.041	20,080	45,370	-99
Jan00	991013	3.190	3.220	3.135	3.172	+0.039	9,012	35,249	+696
Feb00	991013	3.000	3.010	2.960	2.982	+0.029	3,776	20,995	+65
Mar00	991013	2.820	2.830	2.780	2.792	+0.017	2,501	20,864	-238
Apr00	991013	2.650	2.665	2.620	2.630	+0.010	2,292	18,991	+158
May00	991013	2.580	2.590	2.550	2.565	+0.005	1,055	11,286	+457
Jun00	991013	2.595	2.595	2.560	2.568	+0.008	993	15,806	+571
Total Volume and Open Interest							97,233	315,941	+1,782
Brent Crude Oil(IPE)
Nov99	991013	22.60	22.60	22.06	22.22	+0.17	23,955	30,679	-11,169
Dec99	991013	22.58	22.60	22.11	22.45	+0.42	44,265	72,669	-1,895
Jan00	991013	22.12	22.18	21.74	22.09	+0.41	10,016	55,367	+3,220
Feb00	991013	21.63	21.66	21.30	21.62	+0.32	5,362	23,013	+550
Mar00	991013	21.20	21.20	20.87	21.14	+0.23	3,433	20,278	+249
Apr00	991013	20.81	20.81	20.43	20.70	+0.18	2,788	11,934	+318
May00	991013	20.23	20.30	20.00	20.30	+0.14	1,654	8,600	+1,122
Jun00	991013	19.87	19.93	19.68	19.93	+0.10	2,071	18,558	+121
Total Volume and Open Interest							94,011	282,175	-7,316
Gas Oil(IPE)
Nov99	991013	185.25	185.75	181.75	183.00	+4.75	15,722	52,025	+1,702
Dec99	991013	185.00	185.00	181.50	182.75	+4.75	8,259	39,328	+901
Jan00	991013	184.00	184.25	181.00	181.75	+4.50	2,151	15,206	-150
Feb00	991013	181.00	181.25	178.50	179.00	+4.00	467	6,779	+352
Mar00	991013	176.75	177.00	175.00	175.25	+3.50	271	9,182	+113
Apr00	991013	172.75	174.50	171.50	171.75	+3.25	132	2,446	+9
May00	991013	169.00	169.00	169.00	169.00	+2.75	90	2,509	+55
Jun00	991013	168.00	168.00	165.75	166.75	+2.75	676	11,658	-225
Total Volume and Open Interest							35,579	149,611	-1,755
US Dollar Index(NYBOT)
Dec99	991013	97.51	98.00	97.35	97.56	-0.11	690	11,669	+203
Mar00	991013	97.23	97.23	97.18	97.18	-0.11	5	2,006	+2,006
Jun00	991013	96.83	96.83	96.83	96.83	-0.08	0	1	+1
Total Volume and Open Interest							695	13,676	+206
Australian Dollar(IMM)
Dec99	991013	65.81	65.95	64.60	64.76	-0.87	1,583	23,685	+230
Mar00	991013	64.70	65.86	64.70	64.86	-0.87	0	8	+0
Jun00	991013	64.96	64.96	64.96	64.96	-0.87	0	4	+0
Total Volume and Open Interest							1,583	23,698	+230
British Pound(IMM)
Dec99	991013	165.38	165.62	165.20	165.56	-0.16	6,440	62,902	-953
Mar00	991013	165.36	165.56	165.30	165.56	-0.16	5	202	+2
Jun00	991013	165.46	165.46	165.30	165.46	-0.16
Total Volume and Open Interest							6,445	63,106	-951
Canadian Dollar(IMM)
Dec99	991013	67.80	67.85	67.42	67.56	-0.35	7,302	61,170	-1,470
Mar00	991013	67.95	67.99	67.62	67.71	-0.36	130	1,940	-28
Jun00	991013	68.00	68.00	67.74	67.83	-0.38	170	607	+9
Sep00	991013	67.95	67.95	67.95	67.95	-0.40	36	151	+10
Total Volume and Open Interest							7,638	63,872	-1,479
Japanese Yen(IMM)
Dec99	991013	93.63	94.95	93.45	94.70	-0.23	9,204	79,547	+1,901
Mar00	991013	95.00	96.30	94.95	96.16	-0.23	86	1,027	-9
Jun00	991013	96.75	97.69	96.75	97.69	-0.23	0	192	+0
Total Volume and Open Interest							9,290	80,770	+1,892
Swiss Franc(IMM)
Dec99	991013	68.23	68.33	67.93	68.30	+0.27	25,456	61,712	+7,679
Mar00	991013	68.95	68.95	68.63	68.93	+0.26	76	56	+21
Jun00	991013	69.57	69.60	69.26	69.57	+0.26
Total Volume and Open Interest							25,532	61,768	+7,700
EuroFX(IMM)
Dec99	991013	108.26	108.42	107.84	108.36	+0.29	17,033	55,105	+4,201
Mar00	991013	109.09	109.09	108.70	109.09	+0.29	0	91	+0
Jun00	991013	109.82	109.82	109.82	109.82	+0.29
Total Volume and Open Interest							17,033	55,196	+4,201
Mexican Peso(IMM)
Dec99	991013	10245.0	10260.0	10160.0	10165.0	-110.0	4,094	18,760	-128
Mar00	991013	9828.0	9828.0	9760.0	9760.0	-98.0	55	4,010	-7
Total Volume and Open Interest							4,156	24,888	-130
30-Year T-Bonds(CBOT)
Dec99	991013	93~04	93~11	92~18	92~19	-0~16	180,949	574,140	+5,253
Mar00	991013	92~25	92~25	91~29	91~31	-0~20	5,295	38,905	-770
Jun00	991013	91~17	91~17	91~17	91~17	-0~20	0	101	+0
Total Volume and Open Interest							186,244	613,216	+4,483
Municipal Bonds(CBOT)
Dec99	991013	93~28	93~28	93~04	93~07	-0~17	2,056	19,557	+321
Mar00	991013	93~06	93~06	93~02	93~02	-0~20	0	2,127	+0
Total Volume and Open Interest							2,056	21,684	+321
10-Year T-Notes(CBOT)
Dec99	991013	97~035	97~090	96~235	96~240	-0~110	62,994	613,171	+433
Mar00	991013	97~100	97~100	96~290	96~290	-0~130	1,412	13,217	-55
Total Volume and Open Interest							64,406	626,388	+378
5-Year T-Notes(CBOT)
Dec99	991013	99~050	99~055	98~265	98~275	-0~070	45,679	332,308	+6,478
Mar00	991013	99~010	99~010	99~010	99~010	-0~070	378	821	+326
Total Volume and Open Interest							46,057	333,129	+6,804
2 Year T-Notes(CBOT)
Dec99	991013	99~118	99~119	99~100	99~101	-0~014	3,272	38,827	+552
Total Volume and Open Interest							3,272	38,827	+552
3-Mth T-Bills(IMM)
Dec99	991013	95.00	95.00	94.96	94.96	+0.01	19	415	+5
Total Volume and Open Interest							19	415	+5
Eurodollars(IMM)
Dec99	991013	93.925	93.930	93.910	93.920	unch	34,928	496,577	-1,147
Mar00	991013	94.005	94.020	93.960	93.975	-0.010	63,280	465,064	-3,289
Jun00	991013	93.780	93.795	93.690	93.705	-0.055	49,937	318,246	+3,672
Sep00	991013	93.625	93.645	93.535	93.550	-0.055	31,669	268,976	+4,128
Dec00	991013	93.475	93.485	93.390	93.400	-0.045	15,574	229,729	+3,257
Mar01	991013	93.455	93.470	93.370	93.380	-0.050	6,829	145,898	+9
Jun01	991013	93.380	93.395	93.300	93.305	-0.045	7,423	120,382	+1,474
Sep01	991013	93.345	93.355	93.255	93.265	-0.045	7,135	93,459	+1,699
Dec01	991013	93.260	93.270	93.180	93.180	-0.050	2,315	83,559	+186
Mar02	991013	93.285	93.290	93.205	93.205	-0.045	3,172	78,246	+729
Jun02	991013	93.250	93.255	93.165	93.170	-0.045	2,480	57,155	+691
Sep02	991013	93.230	93.230	93.140	93.140	-0.050	2,853	57,536	+585
Total Volume and Open Interest							255,940	2,895,458	+12,344
3-Mth Euro-Yen(IMM)
Dec99	991013	99.82	99.82	99.82	99.82	unch	471	12,479	-2
Mar00	991013	99.86	99.87	99.86	99.86	unch	749	18,920	+251
Jun00	991013	99.78	99.79	99.78	99.78	+0.01	913	13,517	+643
Sep00	991013	99.67	99.67	99.66	99.66	+0.02	147	6,753	+105
Dec00	991013	99.52	99.52	99.52	99.52	+0.03	0	3,283	+110
Mar01	991013	99.39	99.39	99.39	99.39	+0.03	250	3,481	+101
Jun01	991013	99.24	99.24	99.24	99.24	+0.03	20	1,750	+50
Sep01	991013	99.07	99.07	99.07	99.07	+0.03	0	411	+0
Dec01	991013	98.85	98.85	98.85	98.85	unch	0	117	+0
Mar02	991013	98.65	98.65	98.65	98.65	unch	0	179	+0
Total Volume and Open Interest							2,550	60,939	+1,258
3-Mth Euro-Yen(SIMEX)
Dec99	991013	99.82	99.82	99.82	99.82	unch	2,944	117,944	-918
Mar00	991013	99.86	99.87	99.86	99.86	unch	2,941	148,522	-457
Jun00	991013	99.77	99.79	99.77	99.78	+0.01	3,383	97,922	-959
Sep00	991013	99.64	99.68	99.64	99.66	+0.02	1,400	46,395	-326
Dec00	991013	99.50	99.51	99.50	99.51	+0.03	1,338	21,848	-327
Mar01	991013	99.36	99.39	99.36	99.39	+0.03	810	19,928	+0
Jun01	991013	99.22	99.25	99.22	99.25	+0.03	118	13,779	+0
Sep01	991013	99.07	99.07	99.04	99.06	+0.03	0	4,025	-165
Total Volume and Open Interest							12,934	473,602	-3,152
German Euro-Bund(EUREX)
Dec99	991013	104.35	104.58	104.01	104.03	-0.19	642,557	648,312	-13,662
Mar00	991013	104.03	104.24	103.75	103.75	-0.18	2,795	27,556	+986
Jun00	991013	102.97	102.97	102.97	102.97	-0.18	0	10	+0
Total Volume and Open Interest							645,352	675,878	-12,676
German Euro-Bobl(EUREX)
Dec99	991013	103.77	103.92	103.60	103.62	-0.09	263,818	373,361	+3,573
Mar00	991013	103.28	103.28	103.02	103.02	-0.11	1,320	7,528	+0
Jun00	991013	102.42	102.42	102.42	102.42	-0.13
Total Volume and Open Interest							265,138	380,889	+3,573
Long Gilt(LIFFE)
Dec99	991013	105~15	105~22	105~10	105~12	-0~01	28,429	80,288	+1,663
Mar00	991013	109~21	109~21	109~21	109~21	+0~04
Total Volume and Open Interest							28,246	80,288	+1,663
3-Mth Short Sterling(LIFFE)
Dec99	991013	93.90	93.97	93.87	93.96	+0.08	20,069	161,932	-4,794
Mar00	991013	93.67	93.69	93.65	93.67	+0.02	20,315	194,873	+2,103
Jun00	991013	93.35	93.37	93.32	93.33	-0.01	10,776	140,011	+778
Total Volume and Open Interest							66,885	858,597	-3,027
3-Mth Euribor(LIFFE)
Dec99	991013	96.530	96.535	96.505	96.515	-0.005	42,904	257,021	-1,272
Mar00	991013	96.335	96.370	96.305	96.310	-0.010	69,998	301,455	+6,501
Jun00	991013	96.030	96.080	95.995	96.000	-0.005	38,883	150,107	+5,136
Total Volume and Open Interest							204,587	1,157,216	+11,337
3-Mth Aus T-Bills(SFE)
Dec99	991013	94.47	94.51	94.47	94.50	-0.01	3,844	156,095	-1,842
Mar00	991013	94.09	94.13	94.05	94.11	-0.02	5,521	273,167	-3
Jun00	991013	93.77	93.82	93.76	93.80	-0.03	458	51,599	-836
Sep00	991013	93.50	93.56	93.50	93.54	-0.03	586	23,307	+307
Dec00	991013	93.36	93.40	93.36	93.40	-0.02	220	12,002	+122
Mar01	991013	93.28	93.34	93.28	93.33	-0.02	109	9,715	-622
Jun01	991013	93.22	93.26	93.21	93.25	-0.02	0	7,868	-130
Sep01	991013	93.15	93.19	93.14	93.19	-0.01	8	5,164	-130
Dec01	991013	93.07	93.11	93.07	93.11	unch	0	2,554	+0
Mar02	991013	93.02	93.06	93.02	93.06	unch	0	2,124	-27
Total Volume and Open Interest							10,746	546,929	-3,161
10-Year Aus T-Bonds(SFE)
Dec99	991013	93.42	93.46	93.39	93.44	0.00	8,963	166,040	+1,230
Mar00	991013	93.37	93.37	93.37	93.37	0.00
Total Volume and Open Interest							8,963	166,040	+1,230
3-Year Aus T-Bonds(SFE)
Dec99	991013	93.89	93.95	93.86	93.93	-0.01	14,787	352,649	-13,609
Mar00	991013	93.62	93.62	93.62	93.62	-0.01
Total Volume and Open Interest							14,787	352,649	-13,609
Gold(CMX)
Oct99	991013	322.3	322.3	320.0	320.3	+3.6	7	111	+0
Dec99	991013	323.5	325.3	320.8	321.8	+3.6	29,187	117,885	-1,381
Feb00	991013	323.8	325.5	321.8	322.7	+3.8	1,764	26,431	+117
Apr00	991013	324.5	326.0	323.0	323.8	+4.0	2,281	10,017	+168
Jun00	991013	326.8	327.0	323.5	324.9	+4.0	2,884	17,167	+144
Aug00	991013	326.2	326.2	326.2	326.2	+4.0	9	11,386	-4
Total Volume and Open Interest							39,175	216,938	-406
Silver(CMX)
Dec99	991013	558.5	564.0	557.0	560.0	+3.3	8,704	63,935	-473
Mar00	991013	560.0	563.5	557.5	560.6	+3.4	428	20,210	-84
May00	991013	561.5	561.5	560.3	560.3	+3.4	49	2,332	-26
Jul00	991013	557.0	559.5	557.0	559.5	+3.4	8	2,177	+2
Sep00	991013	559.1	559.1	559.1	559.1	+3.4	0	1,041	+3
Total Volume and Open Interest							9,191	95,551	-675
Platinum(NYM)
Oct99	991013	425.4	425.4	425.4	425.4	-0.3	19	165	-1
Jan00	991013	407.0	411.8	405.1	408.4	-0.3	1,082	13,864	+199
Apr00	991013	404.0	404.0	402.4	402.4	+0.7	6	1,176	+0
Jul00	991013	400.9	400.9	400.9	400.9	+0.7	0	56	+0
Total Volume and Open Interest							1,107	15,261	+198
Palladium(NYME)
Dec99	991013	386.00	394.20	381.00	382.85	-10.15	58	2,926	-6
Mar00	991013	378.35	378.35	378.35	378.35	-8.65	7	236	+7
Total Volume and Open Interest							65	3,162	+1
Copper(CMX)
Dec99	991013	78.60	80.10	78.55	79.55	+0.85	10,982	41,902	-2,987
Mar00	991013	80.00	81.50	79.90	80.80	+0.80	798	9,213	+297
May00	991013	80.90	81.50	80.90	81.35	+0.70	23	2,978	-1
Jul00	991013	81.60	81.75	81.60	81.75	+0.65	20	3,408	-3
Sep00	991013	82.40	82.40	82.20	82.20	+0.55	88	2,738	+34
Total Volume and Open Interest							12,400	72,542	-2,575
DJIA Index(CBOT)
Dec99	991013	10440	10495	10255	10263	-235	17,828	22,055	+810
Mar00	991013	10550	10600	10373	10373	-241	174	1,402	-115
Jun00	991013	10488	10488	10488	10488	-245	0	47	+0
Total Volume and Open Interest							18,002	23,621	+695
S & P 500(CME)
Dec99	991013	1317.00	1321.00	1289.00	1289.50	-36.50	88,433	358,453	-250
Mar00	991013	1333.00	1337.00	1305.00	1305.50	-37.00	653	22,839	+164
Jun00	991013	1343.90	1344.40	1322.00	1322.00	-37.50	0	2,484	+0
Sep00	991013	1366.10	1369.50	1338.70	1338.70	-37.80	0	379	+0
Total Volume and Open Interest							89,090	385,621	-86
S & P 500 E-Mini(Globex)
Dec99	991013	1322.00	1322.00	1289.50	1289.50	-29.50	64,032	20,256	+1,392
Mar00	991013	1334.00	1335.25	1305.50	1305.50	-40.25	11	40	-8
Total Volume and Open Interest							64,043	20,296	+1,384
NASDAQ 100(CME)
Dec99	991013	2519.00	2554.00	2465.00	2475.00	-84.50	9,432	18,592	-100
Mar00	991013	2545.00	2565.00	2507.00	2507.00	-84.50	1	93	+0
Jun00	991013	2539.00	2539.00	2539.00	2539.00	-84.50
Total Volume and Open Interest							9,433	18,685	-100
NASDAQ 100 E-Mini(GLOBEX)
Dec99	991013	2532.0	2554.5	2465.5	2475.0	-84.5	5,026	2,882	+124
Mar00	991013	2507.0	2507.0	2507.0	2507.0	-84.5	1	4	+4
Total Volume and Open Interest							5,027	2,886	+125
NYSE Composite(NYBOT)
Dec99	991013	604.50	606.50	594.00	594.20	-14.45	1,115	2,996	-15
Mar00	991013	604.00	604.00	601.45	601.45	-14.45	0	542	+0
Jun00	991013	627.00	627.00	608.70	608.70	-14.45	0	258	+0
Total Volume and Open Interest							0	135	+0
S & P Midcap 400(CME)
Dec99	991013	386.00	388.40	381.50	381.50	-6.70	1,761	12,807	+280
Mar00	991013	386.45	386.45	386.45	386.45	-6.70	0	1	+0
Jun00	991013	390.25	390.25	390.25	390.25	-6.70
Total Volume and Open Interest							1,761	12,808	+280
Russell 2000(CME)
Dec99	991013	424.00	427.50	420.05	420.55	-7.45	1,293	12,212	-187
Mar00	991013	424.45	424.45	424.45	424.45	-7.45	0	3	+0
Jun00	991013	428.45	428.45	428.45	428.45	-7.45
Total Volume and Open Interest							1,293	12,215	-187
Value Line(KCBT)
Dec99	991013	958.00	964.00	946.60	946.60	-18.75	89	285	-33
Total Volume and Open Interest							89	295	-33
Nikkei 225(CME)
Dec99	991013	17935	17950	17775	17790	-225	1,678	19,640	+433
Mar00	991013	17810	17810	17800	17810	-225	1	649	+0
Total Volume and Open Interest							1,679	20,305	+433
Nikkei 225(SIMEX)
Dec99	991013	17940	18040	17770	17820	-330	10,423	102,442	+414
Mar00	991013	18080	18000	17810	17810	-330	1	8,717	+0
Jun00	991013	17725	17725	17725	17725	-330	0	622	+0
Total Volume and Open Interest							10,424	121,160	+414
CAC 40(MATIF)
Oct99	991013	4602.0	4648.0	4582.0	4582.0	-56.0	41,504	210,446	+906
Nov99	991013	4647.0	4647.0	4595.0	4598.0	-56.5	83	974	+17
Dec99	991013	4644.0	4663.0	4625.5	4636.0	-30.5	1,282	50,162	+235
Total Volume and Open Interest							42,934	295,400	+2,181
DAX Index(EUREX)
Dec99	991013	5306.0	5330.0	5287.5	5311.0	-64.5	38,479	142,724	+1,592
Mar00	991013	5351.5	5371.5	5345.0	5356.5	-64.5	140	8,640	-99
Jun00	991013	5393.0	5410.0	5385.0	5395.0	-64.5	151	1,072	+104
Total Volume and Open Interest							38,770	152,436	+1,597
FT-SE 100(LIFFE)
Dec99	991013	6130.00	6195.00	6111.00	6155.00	-55.00	24,937	153,842	+4,062
Mar00	991013	6184.50	6244.00	6172.50	6202.00	-65.50	523	30,528	+486
Jun00	991013	6261.50	6261.50	6261.50	6261.50	-64.00	4	43	+4
Total Volume and Open Interest							31,504	184,413	+4,552
SPI 200(SFE)
Dec99	991013	2908.0	2919.0	2901.0	2910.0	-34.0	5,353	117,588	+715
Mar00	991013	2919.0	2919.0	2919.0	2919.0	-36.0	445	5,903	+300
Jun00	991013	2935.0	2935.0	2935.0	2935.0	-34.0	301	8,409	+269
Total Volume and Open Interest							6,266	134,549	+1,412
GSCI(CME)
Oct99	991013	185.70	187.50	185.40	187.10	+3.60	7,222	13,060	-6,601
Nov99	991013	186.70	188.45	186.60	187.95	+3.35	7,780	24,237	+7,127
Dec99	991013	187.70	189.30	187.70	189.05	+3.35	114	173	+111
Total Volume and Open Interest							15,116	37,472	+637
Bridge CRB Index(NYBOT)
Nov99	991013	209.25	210.25	208.70	209.30	+3.00	292	3,142	+39
Jan00	991013	210.25	211.70	209.60	210.30	+2.80	48	1,171	-2
Feb00	991013	210.00	210.00	209.30	209.30	+2.60	0	587	+0
Total Volume and Open Interest							340	4,908	+37

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