MRCI's Free Historical Futures Prices

Daily Futures Price Listing Thu October 14, 1999
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov99	991014	498.00	499.50	496.00	496.75	-3.00	37,949	90,882	-234
Jan00	991014	509.00	510.00	506.00	506.75	-3.50	8,549	41,950	+1,997
Mar00	991014	516.75	517.25	514.00	514.25	-3.50	1,687	12,781	+431
May00	991014	521.50	522.50	519.00	519.75	-3.50	1,271	14,182	+200
Jul00	991014	527.50	528.50	524.00	524.50	-4.50	1,297	12,656	+373
Aug00	991014	528.00	528.00	524.00	524.50	-5.00	6	462	+6
Sep00	991014	524.50	524.50	524.50	524.50	-5.00	24	81	+22
Total Volume and Open Interest							51,530	178,048	+2,985
Soybean Meal(CBOT)
Oct99	991014	155.10	155.80	154.20	154.40	-1.30	1,198	3,720	-459
Dec99	991014	156.00	157.40	155.70	156.10	-0.80	21,100	58,471	+612
Jan00	991014	157.20	157.80	156.60	156.90	-0.80	3,883	13,931	+1,066
Mar00	991014	159.00	159.20	158.10	158.60	-0.80	1,708	9,190	+204
May00	991014	159.00	159.70	158.40	158.50	-0.80	2,627	12,625	+462
Jul00	991014	160.80	161.20	160.30	160.40	-0.70	2,870	11,069	+1,436
Aug00	991014	161.50	161.70	160.90	161.00	-0.70	158	1,587	+51
Sep00	991014	162.20	162.20	161.50	161.50	-1.00	75	506	+47
Total Volume and Open Interest							33,846	113,414	+3,599
Soybean Oil(CBOT)
Oct99	991014	16.47	16.47	16.30	16.32	-0.20	1,398	1,232	+85
Dec99	991014	16.68	16.68	16.50	16.52	-0.20	10,987	72,928	-830
Jan00	991014	16.98	16.98	16.81	16.82	-0.24	1,708	22,794	+162
Mar00	991014	17.27	17.28	17.14	17.15	-0.21	693	13,384	-63
May00	991014	17.57	17.58	17.47	17.47	-0.21	346	12,214	+260
Jul00	991014	17.95	17.95	17.74	17.76	-0.22	529	11,638	+305
Aug00	991014	17.93	18.03	17.88	17.88	-0.20	11	2,631	+10
Sep00	991014	18.08	18.15	17.96	17.96	-0.22	2	1,979	+0
Total Volume and Open Interest							15,678	147,519	-67
Canola(WCE)
Nov99	991014	286.5	286.5	279.8	280.5	-6.3	9,727	38,636	+1,182
Jan00	991014	291.0	291.0	286.0	286.5	-5.8	3,821	23,523	+320
Mar00	991014	295.0	295.5	291.5	292.1	-5.4	201	7,443	-159
May00	991014	301.0	301.0	296.5	296.5	-6.5	9	364	+0
Jul00	991014	303.2	303.8	300.1	300.8	-6.7	1,002	2,989	+873
Total Volume and Open Interest							14,760	73,080	+2,216
Corn(CBOT)
Dec99	991014	200.50	201.75	200.00	201.00	+0.50	26,436	202,568	-920
Mar00	991014	211.75	213.00	211.25	212.00	unch	9,073	128,800	+2,598
May00	991014	218.75	219.50	218.00	218.75	unch	1,637	28,930	+197
Jul00	991014	224.50	224.75	223.50	224.50	unch	2,678	27,708	+22
Sep00	991014	230.25	230.75	230.00	230.25	-0.25	647	6,243	-33
Nov00	991014	235.25	235.50	235.25	235.50	+0.25	1	127	-1
Total Volume and Open Interest							42,078	409,306	+2,071
Wheat(CBOT)
Dec99	991014	254.50	257.25	253.75	255.50	unch	13,344	86,619	-777
Mar00	991014	271.00	273.00	269.50	271.25	unch	3,699	30,942	+510
May00	991014	279.50	282.00	279.50	281.00	unch	311	4,433	+49
Jul00	991014	289.50	292.75	289.00	291.00	unch	323	12,062	+41
Sep00	991014	299.00	299.00	299.00	299.00	unch	0	316	+0
Total Volume and Open Interest							17,712	134,864	-167
Wheat(KCBT)
Dec99	991014	274.50	277.75	273.00	276.25	+0.25	4,185	49,438	-626
Mar00	991014	290.00	292.25	288.50	291.50	+0.75	1,438	21,798	-252
May00	991014	299.75	300.25	299.25	300.00	+0.75	101	4,375	-33
Jul00	991014	309.50	310.00	308.00	309.00	unch	143	4,885	-38
Sep00	991014	317.00	318.00	316.75	318.00	-1.00	0	12	+0
Total Volume and Open Interest							5,867	80,518	-949
Wheat(MGE)
Dec99	991014	323.00	325.50	322.25	323.50	-0.25	2,318	14,003	+23
Mar00	991014	335.00	337.75	335.00	336.00	unch	1,023	8,940	+96
May00	991014	345.00	345.50	344.00	345.00	unch	223	1,800	+78
Jul00	991014	351.00	352.50	349.50	351.25	+0.25	491	1,201	+199
Sep00	991014	358.25	358.25	356.00	357.00	-2.50	40	161	+36
Total Volume and Open Interest							4,135	26,192	+472
Oats(CBOT)
Dec99	991014	109.50	109.75	108.75	108.75	-0.50	206	8,022	-11
Mar00	991014	117.25	117.50	117.00	117.00	-0.50	164	2,284	+28
May00	991014	122.25	122.50	122.00	122.00	unch	13	334	+0
Jul00	991014	120.25	120.25	120.25	120.25	unch	2	84	+1
Total Volume and Open Interest							385	10,785	+18
Rough Rice(CBOT)
Nov99	991014	5.73	5.74	5.65	5.66	-0.05	165	1,980	-89
Jan00	991014	6.02	6.02	5.93	5.93	-0.06	210	2,686	+42
Mar00	991014	6.27	6.27	6.19	6.19	-0.05	35	1,384	+22
May00	991014	6.52	6.52	6.42	6.42	-0.05	2	484	-2
Total Volume and Open Interest							404	6,638	-27
Live Cattle(CME)
Oct99	991014	71.050	71.250	70.850	71.225	+0.025	4,527	8,220	-1,867
Dec99	991014	69.000	69.250	68.625	68.875	-0.400	11,778	64,723	+913
Feb00	991014	69.400	69.675	69.050	69.275	-0.425	3,850	25,792	+488
Apr00	991014	70.750	71.000	70.500	70.600	-0.375	2,274	16,738	+864
Jun00	991014	68.300	68.450	68.075	68.125	-0.250	566	5,712	+128
Aug00	991014	68.050	68.100	67.850	67.950	-0.300	79	2,893	+37
Total Volume and Open Interest							24,210	126,517	+1,571
Feeder Cattle(CME)
Oct99	991014	80.825	81.100	80.775	81.100	+0.275	1,179	4,332	-380
Nov99	991014	82.150	82.275	81.600	81.750	-0.275	2,373	7,883	+476
Jan00	991014	82.500	82.775	82.300	82.625	-0.050	1,555	4,589	+170
Mar00	991014	81.600	81.750	81.450	81.725	-0.125	167	1,388	+66
Apr00	991014	81.700	81.700	81.300	81.550	-0.150	80	630	+36
May00	991014	81.750	81.800	81.250	81.500	-0.225	51	720	+22
Aug00	991014	81.650	81.850	81.550	81.775	-0.050	24	310	+2
Total Volume and Open Interest							5,429	19,852	+392
Lean Hogs(CME)
Oct99	991014	47.150	47.400	47.050	47.175	-0.100	1,858	4,547	-1,054
Dec99	991014	47.350	47.500	45.975	47.400	-0.175	6,254	27,129	-402
Feb00	991014	51.500	51.675	50.400	51.600	-0.100	2,186	11,944	+579
Apr00	991014	53.500	54.050	52.650	53.800	+0.100	978	5,772	+569
Jun00	991014	60.600	61.200	60.100	61.050	+0.150	635	2,639	+127
Jul00	991014	59.550	60.175	58.950	60.175	+0.350	294	991	-82
Aug00	991014	57.650	57.800	57.500	57.800	+0.100	37	426	-20
Oct00	991014	54.450	54.650	54.000	54.650	+0.175	5	88	+1
Total Volume and Open Interest							12,247	53,538	-282
Pork Bellies(CME)
Feb00	991014	62.500	64.900	61.350	64.300	+1.500	824	2,718	+54
Mar00	991014	61.650	64.400	61.100	63.800	+0.650	47	190	-1
May00	991014	63.500	66.700	63.450	66.525	+1.525	7	92	+1
Jul00	991014	65.000	66.700	63.250	66.700	+0.450	0	5	+0
Aug00	991014	61.550	61.550	61.000	61.550	unch	1	3	-1
Total Volume and Open Interest							879	3,008	+53
Cocoa(NYBOT)
Dec99	991014	962	983	943	949	-4	4,037	30,071	-563
Mar00	991014	1000	1020	982	988	-5	1,251	17,813	-101
May00	991014	1025	1043	1008	1014	-5	143	7,318	+53
Jul00	991014	1065	1065	1033	1040	-5	107	6,694	+38
Sep00	991014	1090	1093	1066	1066	-5	0	6,429	+0
Dec00	991014	1125	1125	1099	1099	-5	2	4,689	+1
Mar01	991014	1160	1160	1137	1137	-5	0	3,411	+0
Total Volume and Open Interest							5,540	79,666	-572
Coffee "C"(NYBOT)
Dec99	991014	118.00	118.00	103.80	107.10	-12.25	32,433	29,401	+4,362
Mar00	991014	118.75	118.75	106.00	109.25	-12.10	11,150	13,815	+2,299
May00	991014	118.00	118.60	109.00	110.50	-11.50	1,854	3,394	+289
Jul00	991014	118.50	119.60	110.00	111.80	-11.20	632	2,147	+209
Sep00	991014	119.50	120.40	112.00	113.05	-10.95	284	1,333	+52
Dec00	991014	120.00	121.75	113.00	115.15	-10.85	261	2,007	+95
Total Volume and Open Interest							46,626	52,129	+7,316
Orange Juice(NYBOT)
Nov99	991014	90.45	91.00	88.50	88.60	-1.35	2,332	11,608	-736
Jan00	991014	90.20	90.25	88.00	88.25	-1.00	1,720	10,016	+841
Mar00	991014	91.20	91.20	88.75	88.90	-1.10	78	4,521	+43
May00	991014	92.30	92.30	89.60	89.60	-1.10	8	1,472	+7
Jul00	991014	90.30	90.30	90.30	90.30	-1.10	0	833	+0
Total Volume and Open Interest							4,138	28,704	+155
Sugar #11(NYBOT)
Mar00	991014	6.75	6.81	6.65	6.69	-0.12	9,770	107,924	+336
May00	991014	6.87	6.88	6.75	6.80	-0.08	612	32,459	+59
Jul00	991014	6.73	6.75	6.65	6.65	-0.09	299	13,318	+43
Oct00	991014	6.89	6.90	6.83	6.83	-0.06	67	3,995	+37
Mar01	991014	7.00	7.00	6.97	6.98	-0.03	73	3,627	+101
Total Volume and Open Interest							10,924	162,040	+613
London Cocoa(LCE)
Dec99	991014	630	651	629	629	-1	877	51,620	-3
Mar00	991014	661	682	660	660	-1	396	34,396	+100
May00	991014	692	700	690	690	-1	68	27,156	+45
Jul00	991014	712	716	710	710	unch	0	13,183	+0
Sep00	991014	740	740	728	728	unch	0	20,170	+0
Dec00	991014	765	765	752	752	+1	10	11,041	+0
Mar01	991014	788	788	775	775	+2	70	8,039	+67
Total Volume and Open Interest							1,421	172,711	+209
London Coffee(LCE)
Nov99	991014	1375.00	1390.00	1270.00	1278.00	-70.00	7,379	16,337	-2,334
Jan00	991014	1370.00	1385.00	1250.00	1266.00	-67.00	8,218	20,255	-137
Mar00	991014	1365.00	1365.00	1240.00	1248.00	-67.00	1,803	6,987	+431
May00	991014	1365.00	1375.00	1264.00	1264.00	-68.00	222	2,260	+29
Jul00	991014	1389.00	1389.00	1270.00	1278.00	-71.00	385	4,729	-1
Sep00	991014	1355.00	1355.00	1294.00	1294.00	-71.00	0	323	+0
Total Volume and Open Interest							18,007	51,207	-2,012
London Sugar(LCE)
Oct99	990915	170.80	179.10	169.70	171.20	-0.40	2,944	2,296	-1,957
Dec99	991014	180.00	180.70	177.00	177.70	-2.70	1,688	19,743	-506
Mar00	991014	188.00	188.50	186.00	186.50	-2.70	811	11,482	+102
May00	991014	190.90	190.90	190.20	190.20	-2.40	0	2,508	+0
Aug00	991014	194.60	194.60	194.60	194.60	-1.90	34	3,268	+14
Total Volume and Open Interest							2,533	39,541	-390
Cotton(NYBOT)
Dec99	991014	55.05	55.20	54.40	54.51	-0.16	9,709	33,747	+363
Mar00	991014	56.50	56.70	55.90	56.18	-0.02	2,388	11,536	+148
May00	991014	57.10	57.25	56.70	57.00	+0.10	398	9,145	+59
Jul00	991014	57.70	58.00	57.70	57.71	+0.01	195	5,009	-25
Oct00	991014	59.50	59.50	58.75	58.75	+0.20	0	227	+0
Dec00	991014	59.20	59.20	58.75	58.75	+0.20	10	2,335	+3
Total Volume and Open Interest							12,700	62,261	+548
Lumber(CME)
Nov99	991014	306.1	306.1	306.1	306.1	+10.0	648	2,426	-48
Jan00	991014	327.7	327.7	327.7	327.7	+10.0	422	1,036	+65
Mar00	991014	332.0	334.5	332.0	334.5	+10.0	171	372	-4
May00	991014	333.0	335.5	333.0	335.5	+10.0	8	83	+2
Total Volume and Open Interest							1,249	3,954	+15
Crude Oil(NYM)
Nov99	991014	23.00	23.10	22.40	22.45	-0.61	81,819	85,995	-10,614
Dec99	991014	22.90	23.03	22.30	22.40	-0.60	81,916	147,881	+6,947
Jan00	991014	22.60	22.78	22.25	22.25	-0.47	28,554	85,394	+2,608
Feb00	991014	22.23	22.36	21.90	21.91	-0.45	6,989	44,009	+342
Mar00	991014	22.00	22.00	21.57	21.57	-0.44	5,176	35,524	+1,853
Apr00	991014	21.65	21.65	21.23	21.23	-0.43	1,746	24,536	-6
May00	991014	21.30	21.30	20.93	20.93	-0.42	978	13,810	+249
Jun00	991014	21.00	21.00	20.64	20.64	-0.40	2,570	39,451	-449
Jul00	991014	20.36	20.36	20.36	20.36	-0.39	1,243	15,776	+239
Aug00	991014	20.45	20.45	20.14	20.14	-0.39	644	8,386	-65
Total Volume and Open Interest							223,170	604,488	-275
Heating Oil(NYM)
Nov99	991014	59.15	59.75	58.40	58.51	-1.10	16,295	35,605	-1,948
Dec99	991014	59.75	60.25	59.00	59.09	-1.15	10,865	53,359	+769
Jan00	991014	59.80	60.60	59.29	59.29	-1.15	3,493	28,985	+536
Feb00	991014	59.60	60.05	58.94	58.94	-1.15	1,518	13,451	+606
Mar00	991014	58.25	58.80	57.79	57.79	-1.10	1,037	8,150	+470
Apr00	991014	56.70	57.00	55.99	55.99	-1.05	465	7,143	+203
May00	991014	55.25	55.25	54.29	54.29	-1.05	34,440	177,916	+767
Jun00	991014	53.59	53.59	53.59	53.59	-1.05	34,440	177,916	+767
Jul00	991014	53.29	53.29	53.29	53.29	-1.05	50	4,369	-50
Aug00	991014	53.59	53.59	53.59	53.59	-1.00	0	3,233	+50
Total Volume and Open Interest							34,440	177,916	+767
Unleaded Gas(NYM)
Nov99	991014	63.10	63.45	62.20	62.42	-1.28	19,933	28,010	-2,342
Dec99	991014	62.60	63.10	62.00	62.08	-1.12	8,353	30,584	+408
Jan00	991014	62.10	62.70	61.60	61.80	-0.90	3,332	13,045	+1,829
Feb00	991014	62.40	62.40	61.60	61.60	-0.80	262	5,551	-119
Mar00	991014	62.00	62.00	61.60	61.60	-0.77	1,115	14,459	+296
Apr00	991014	64.70	64.70	64.55	64.55	-0.72	460	8,628	+173
May00	991014	64.25	64.25	64.25	64.25	-0.67	503	3,258	+129
Jun00	991014	63.65	63.65	63.65	63.65	-0.67	85	1,697	-5
Total Volume and Open Interest							34,170	108,452	+496
Natural Gas(NYM)
Nov99	991014	2.920	2.920	2.820	2.834	-0.136	46,827	45,295	-1,067
Dec99	991014	3.100	3.110	3.040	3.051	-0.108	22,296	46,858	+1,488
Jan00	991014	3.110	3.140	3.070	3.082	-0.090	8,895	35,337	+88
Feb00	991014	2.925	2.950	2.907	2.907	-0.075	3,834	21,543	+548
Mar00	991014	2.755	2.765	2.730	2.732	-0.060	1,590	20,987	+123
Apr00	991014	2.590	2.615	2.577	2.577	-0.053	1,944	19,270	+279
May00	991014	2.550	2.555	2.520	2.520	-0.045	1,267	10,928	-358
Jun00	991014	2.545	2.555	2.530	2.530	-0.038	734	15,692	-114
Total Volume and Open Interest							92,403	318,249	+2,308
Brent Crude Oil(IPE)
Nov99	991014	22.17	22.23	21.97	22.08	-0.14	17,315	19,806	-10,873
Dec99	991014	22.32	22.39	21.87	21.89	-0.56	46,092	70,060	-2,609
Jan00	991014	21.85	22.01	21.55	21.57	-0.52	11,879	57,427	+2,060
Feb00	991014	21.40	21.54	21.13	21.13	-0.49	3,869	23,467	+454
Mar00	991014	20.99	21.08	20.68	20.68	-0.46	3,982	20,214	-64
Apr00	991014	20.54	20.60	20.25	20.25	-0.45	2,263	12,187	+253
May00	991014	20.22	20.22	19.88	19.88	-0.42	255	8,835	+235
Jun00	991014	19.80	19.90	19.54	19.54	-0.39	1,032	18,300	-258
Total Volume and Open Interest							87,257	271,605	-10,570
Gas Oil(IPE)
Nov99	991014	183.75	185.75	182.50	185.25	+2.25	9,889	50,042	-1,983
Dec99	991014	183.25	185.00	182.00	184.25	+1.50	6,591	38,718	-610
Jan00	991014	182.00	184.00	181.50	183.50	+1.75	4,054	15,986	+780
Feb00	991014	180.50	180.50	180.50	180.50	+1.50	965	7,236	+457
Mar00	991014	177.00	178.00	176.75	176.75	+1.50	410	9,176	-6
Apr00	991014	173.25	173.25	173.25	173.25	+1.50	495	2,629	+183
May00	991014	170.25	170.25	170.25	170.25	+1.25	6	2,509	+0
Jun00	991014	168.00	168.25	168.00	168.25	+1.50	959	11,217	-441
Total Volume and Open Interest							23,758	146,952	-2,659
US Dollar Index(NYBOT)
Dec99	991014	97.40	97.90	97.20	97.67	+0.11	1,846	13,032	+1,363
Mar00	991014	97.20	97.72	97.20	97.32	+0.14	1	2,007	+1
Jun00	991014	96.97	96.97	96.97	96.97	+0.14	0	1	+0
Total Volume and Open Interest							1,847	15,040	+1,364
Australian Dollar(IMM)
Dec99	991014	65.10	65.18	64.90	64.93	+0.17	4,948	22,097	-1,588
Mar00	991014	65.03	65.10	65.03	65.03	+0.17	3	6	-2
Jun00	991014	65.13	65.13	65.13	65.13	+0.17	0	4	+0
Total Volume and Open Interest							4,951	22,108	-1,590
British Pound(IMM)
Dec99	991014	165.54	166.76	165.50	166.46	+0.90	3,709	62,364	-538
Mar00	991014	165.76	166.70	165.50	166.46	+0.90	2	201	-1
Jun00	991014	166.36	166.36	166.36	166.36	+0.90
Total Volume and Open Interest							3,711	62,567	-539
Canadian Dollar(IMM)
Dec99	991014	67.57	67.66	67.51	67.58	+0.02	14,077	60,664	-506
Mar00	991014	67.70	67.79	67.69	67.72	+0.01	219	2,031	+91
Jun00	991014	67.80	67.87	67.77	67.82	-0.01	103	640	+33
Sep00	991014	67.98	67.98	67.87	67.92	-0.03	0	151	+0
Total Volume and Open Interest							14,399	63,490	-382
Japanese Yen(IMM)
Dec99	991014	94.39	94.55	93.90	94.00	-0.70	31,475	82,458	+2,911
Mar00	991014	95.80	95.95	95.46	95.46	-0.70	56	1,068	+41
Jun00	991014	96.99	96.99	96.99	96.99	-0.70	18	189	-3
Total Volume and Open Interest							31,549	83,719	+2,949
Swiss Franc(IMM)
Dec99	991014	68.08	68.60	68.05	68.30	unch	18,945	64,174	+2,462
Mar00	991014	68.82	69.10	68.72	68.92	-0.01	218	131	+75
Jun00	991014	69.56	69.70	69.35	69.56	-0.01
Total Volume and Open Interest							19,163	64,305	+2,537
EuroFX(IMM)
Dec99	991014	108.05	108.75	107.99	108.34	-0.02	15,972	58,787	+3,682
Mar00	991014	109.06	109.25	108.77	109.06	-0.03	0	91	+0
Jun00	991014	109.78	109.78	109.78	109.78	-0.04
Total Volume and Open Interest							15,972	58,878	+3,682
Mexican Peso(IMM)
Dec99	991014	10150.0	10180.0	10050.0	10088.0	-77.0	9,833	18,244	-516
Mar00	991014	9738.0	9738.0	9660.0	9688.0	-72.0	103	4,007	-3
Total Volume and Open Interest							9,936	24,369	-519
30-Year T-Bonds(CBOT)
Dec99	991014	92~19	92~25	92~02	92~10	-0~09	263,033	573,458	-682
Mar00	991014	92~01	92~02	91~10	91~20	-0~11	4,051	39,567	+662
Jun00	991014	91~06	91~06	91~06	91~06	-0~11	0	101	+0
Total Volume and Open Interest							267,084	613,196	-20
Municipal Bonds(CBOT)
Dec99	991014	93~10	93~13	92~23	92~25	-0~14	3,991	20,235	+678
Mar00	991014	92~25	92~25	92~18	92~18	-0~16	1	2,127	+0
Total Volume and Open Interest							3,992	22,362	+678
10-Year T-Notes(CBOT)
Dec99	991014	96~250	96~285	96~115	96~160	-0~080	92,413	628,294	+15,123
Mar00	991014	96~230	96~230	96~145	96~190	-0~100	546	13,502	+285
Total Volume and Open Interest							92,959	641,796	+15,408
5-Year T-Notes(CBOT)
Dec99	991014	98~295	98~305	98~190	98~210	-0~065	49,526	334,172	+1,864
Mar00	991014	98~260	98~260	98~260	98~260	-0~070	75	896	+75
Total Volume and Open Interest							49,601	335,068	+1,939
2 Year T-Notes(CBOT)
Dec99	991014	99~103	99~104	99~089	99~093	-0~008	1,816	39,238	+411
Total Volume and Open Interest							1,816	39,238	+411
3-Mth T-Bills(IMM)
Dec99	991014	94.92	94.98	94.92	94.97	+0.01	18	420	+5
Total Volume and Open Interest							18	420	+5
Eurodollars(IMM)
Dec99	991014	93.915	93.915	93.880	93.895	-0.025	68,503	496,190	-387
Mar00	991014	93.975	93.975	93.935	93.955	-0.020	117,812	462,645	-2,419
Jun00	991014	93.705	93.715	93.650	93.670	-0.035	95,410	335,807	+17,561
Sep00	991014	93.545	93.560	93.470	93.495	-0.055	48,152	272,122	+3,146
Dec00	991014	93.395	93.405	93.330	93.345	-0.055	25,833	235,278	+5,549
Mar01	991014	93.380	93.390	93.305	93.320	-0.060	13,576	147,505	+1,607
Jun01	991014	93.310	93.320	93.230	93.250	-0.055	10,903	121,403	+1,021
Sep01	991014	93.275	93.285	93.195	93.200	-0.065	8,242	94,119	+660
Dec01	991014	93.200	93.200	93.110	93.120	-0.060	4,807	83,011	-548
Mar02	991014	93.220	93.220	93.135	93.145	-0.060	3,889	78,350	+104
Jun02	991014	93.185	93.185	93.100	93.105	-0.065	3,474	57,793	+638
Sep02	991014	93.155	93.155	93.065	93.075	-0.065	3,197	57,987	+451
Total Volume and Open Interest							433,732	2,920,695	+25,237
3-Mth Euro-Yen(IMM)
Dec99	991014	99.82	99.82	99.82	99.82	unch	424	12,480	+1
Mar00	991014	99.86	99.86	99.85	99.86	unch	103	19,014	+94
Jun00	991014	99.78	99.78	99.77	99.77	-0.01	253	13,071	-446
Sep00	991014	99.66	99.66	99.65	99.65	-0.01	356	7,002	+249
Dec00	991014	99.51	99.51	99.51	99.51	-0.01	0	3,283	+0
Mar01	991014	99.38	99.38	99.38	99.38	-0.01	0	3,481	+0
Jun01	991014	99.24	99.24	99.24	99.24	unch	0	1,750	+0
Sep01	991014	99.06	99.06	99.06	99.06	-0.01	0	411	+0
Dec01	991014	98.85	98.85	98.85	98.85	unch	0	117	+0
Mar02	991014	98.65	98.65	98.65	98.65	unch	0	179	+0
Total Volume and Open Interest							1,136	60,837	-102
3-Mth Euro-Yen(SIMEX)
Dec99	991014	99.82	99.82	99.82	99.82	unch	2,471	118,837	+893
Mar00	991014	99.86	99.87	99.86	99.86	unch	5,096	148,292	-230
Jun00	991014	99.78	99.78	99.76	99.78	unch	7,180	97,953	+31
Sep00	991014	99.65	99.67	99.64	99.66	unch	2,668	46,365	-30
Dec00	991014	99.49	99.50	99.49	99.50	-0.01	1,173	22,315	+467
Mar01	991014	99.38	99.39	99.37	99.39	unch	1,278	19,701	-227
Jun01	991014	99.23	99.25	99.23	99.25	unch	567	13,804	+25
Sep01	991014	99.06	99.06	99.06	99.06	unch	109	4,025	+0
Total Volume and Open Interest							20,542	474,531	+929
German Euro-Bund(EUREX)
Dec99	991014	104.00	104.12	103.15	103.38	-0.65	516,824	646,141	-2,171
Mar00	991014	103.68	103.72	102.89	103.07	-0.68	4,491	28,497	+941
Jun00	991014	102.36	102.36	102.36	102.36	-0.61
Total Volume and Open Interest							521,315	674,638	-1,240
German Euro-Bobl(EUREX)
Dec99	991014	103.61	103.63	103.11	103.22	-0.40	222,670	374,449	+1,088
Mar00	991014	102.89	102.89	102.50	102.56	-0.46	1,218	8,718	+1,190
Jun00	991014	102.07	102.07	102.07	102.07	-0.35
Total Volume and Open Interest							223,888	383,167	+2,278
Long Gilt(LIFFE)
Dec99	991014	105~12	105~12	104~09	104~17	-0~27	21,692	79,006	-1,282
Mar00	991014	108~25	108~25	108~25	108~25	-0~28
Total Volume and Open Interest							22,059	79,006	-1,282
3-Mth Short Sterling(LIFFE)
Dec99	991014	93.95	93.97	93.90	93.91	-0.05	26,631	166,005	+4,073
Mar00	991014	93.67	93.68	93.58	93.60	-0.07	25,304	195,400	+527
Jun00	991014	93.33	93.33	93.23	93.25	-0.08	11,084	142,092	+2,081
Total Volume and Open Interest							89,074	865,564	+6,967
3-Mth Euribor(LIFFE)
Dec99	991014	96.500	96.510	96.430	96.440	-0.075	44,122	252,958	-4,063
Mar00	991014	96.295	96.320	96.230	96.250	-0.060	52,650	303,102	+1,647
Jun00	991014	96.005	96.055	95.900	95.930	-0.070	29,537	151,953	+1,846
Total Volume and Open Interest							171,592	1,158,774	+1,558
3-Mth Aus T-Bills(SFE)
Dec99	991014	94.48	94.48	94.43	94.46	-0.04	7,439	157,465	+1,370
Mar00	991014	94.06	94.06	93.99	94.03	-0.08	13,297	282,339	+9,172
Jun00	991014	93.73	93.73	93.66	93.68	-0.12	2,639	53,156	+1,557
Sep00	991014	93.47	93.47	93.38	93.40	-0.14	1,988	23,572	+265
Dec00	991014	93.24	93.25	93.23	93.25	-0.15	444	11,676	-326
Mar01	991014	93.20	93.20	93.16	93.17	-0.16	946	9,922	+207
Jun01	991014	93.09	93.09	93.08	93.09	-0.16	365	8,068	+200
Sep01	991014	93.02	93.02	93.00	93.02	-0.17	484	5,362	+198
Dec01	991014	93.00	93.00	92.95	92.95	-0.16	15	2,539	-15
Mar02	991014	92.95	92.95	92.91	92.91	-0.15	70	2,184	+60
Total Volume and Open Interest							27,727	559,627	+12,698
10-Year Aus T-Bonds(SFE)
Dec99	991014	93.36	93.36	93.26	93.28	-0.16	10,098	171,013	+4,973
Mar00	991014	93.21	93.21	93.21	93.21	-0.16
Total Volume and Open Interest							10,098	171,013	+4,973
3-Year Aus T-Bonds(SFE)
Dec99	991014	93.84	93.86	93.76	93.79	-0.14	39,273	382,901	+30,252
Mar00	991014	93.48	93.48	93.48	93.48	-0.14
Total Volume and Open Interest							39,273	382,901	+30,252
Gold(CMX)
Oct99	991014	319.0	319.0	312.7	312.7	-7.6	4	111	+0
Dec99	991014	324.2	324.5	312.3	314.2	-7.6	34,080	115,597	-2,288
Feb00	991014	325.5	325.7	313.0	315.3	-7.4	3,153	26,991	+560
Apr00	991014	326.6	326.6	315.0	316.5	-7.3	3,286	11,433	+1,416
Jun00	991014	328.0	328.0	316.5	317.7	-7.2	837	17,375	+208
Aug00	991014	319.1	319.1	319.1	319.1	-7.1	1,299	10,661	-725
Total Volume and Open Interest							43,410	216,402	-536
Silver(CMX)
Dec99	991014	567.0	567.0	530.0	534.0	-26.0	7,340	65,575	+1,640
Mar00	991014	567.5	568.0	535.0	535.6	-25.0	1,055	20,372	+162
May00	991014	557.0	557.0	535.5	535.5	-24.8	27	2,339	+7
Jul00	991014	545.0	550.0	531.0	534.9	-24.6	20	2,186	+9
Sep00	991014	534.7	534.7	534.7	534.7	-24.4
Total Volume and Open Interest							8,553	97,385	+1,834
Platinum(NYM)
Oct99	991014	425.0	429.0	425.0	427.5	+2.1	0	172	+7
Jan00	991014	411.0	414.5	407.0	410.5	+2.1	772	13,875	+11
Apr00	991014	405.0	407.5	404.5	404.5	+2.1	1	1,175	-1
Jul00	991014	405.0	405.0	402.5	402.5	+1.6
Total Volume and Open Interest							773	15,278	+17
Palladium(NYME)
Dec99	991014	382.00	383.10	376.00	378.00	-4.85	252	2,979	+53
Mar00	991014	379.00	379.00	375.00	375.00	-3.35	2	0	-236
Total Volume and Open Interest							254	3,215	+53
Copper(CMX)
Dec99	991014	79.50	79.65	78.30	79.00	-0.55	6,889	40,713	-1,189
Mar00	991014	80.70	80.90	79.65	80.30	-0.50	429	9,246	+33
May00	991014	80.90	80.90	80.90	80.90	-0.45	16	2,978	+0
Jul00	991014	81.80	81.80	81.40	81.40	-0.35	1	3,409	+1
Sep00	991014	82.30	82.30	81.60	81.85	-0.35	49	2,753	+15
Total Volume and Open Interest							7,976	71,150	-1,392
DJIA Index(CBOT)
Dec99	991014	10296	10405	10185	10335	+72	22,121	22,854	+799
Mar00	991014	10405	10505	10300	10446	+73	87	1,386	-16
Jun00	991014	10562	10562	10562	10562	+74	0	47	+0
Total Volume and Open Interest							22,208	24,403	+782
S & P 500(CME)
Dec99	991014	1293.00	1300.00	1275.80	1290.00	+0.50	119,890	361,822	+3,369
Mar00	991014	1302.50	1315.50	1291.00	1306.00	+0.50	388	22,899	+60
Jun00	991014	1313.90	1332.00	1311.90	1322.30	+0.30	82	2,484	+0
Sep00	991014	1336.10	1348.70	1328.70	1339.30	+0.60	144	407	+28
Total Volume and Open Interest							120,564	389,113	+3,492
S & P 500 E-Mini(Globex)
Dec99	991014	1290.75	1300.00	1275.75	1290.00	+0.50	17,101	21,934	+1,678
Mar00	991014	1307.50	1315.50	1290.00	1306.00	+0.50	8	45	+5
Total Volume and Open Interest							71,709	21,979	+1,683
NASDAQ 100(CME)
Dec99	991014	2488.00	2508.00	2445.00	2494.50	+19.50	11,762	18,486	-106
Mar00	991014	2501.00	2526.50	2490.00	2526.50	+19.50	16	97	+4
Jun00	991014	2558.50	2558.50	2558.50	2558.50	+19.50
Total Volume and Open Interest							11,778	18,583	-102
NASDAQ 100 E-Mini(GLOBEX)
Dec99	991014	2486.0	2508.0	2445.0	2494.5	+19.5	6,726	3,038	+156
Mar00	991014	2526.5	2526.5	2526.5	2526.5	+19.5	0	4	+0
Total Volume and Open Interest							6,726	3,042	+156
NYSE Composite(NYBOT)
Dec99	991014	596.00	597.50	588.00	594.75	+0.55	1,286	3,041	+45
Mar00	991014	601.00	602.00	601.00	602.00	+0.55	2	540	-2
Jun00	991014	609.25	609.25	609.25	609.25	+0.55	0	258	+0
Total Volume and Open Interest							0	135	+0
S & P Midcap 400(CME)
Dec99	991014	382.10	384.40	378.80	383.50	+2.00	737	12,802	-5
Mar00	991014	388.45	388.45	388.45	388.45	+2.00	0	1	+0
Jun00	991014	392.25	392.25	392.25	392.25	+2.00
Total Volume and Open Interest							737	12,803	-5
Russell 2000(CME)
Dec99	991014	421.00	423.40	418.20	421.50	+0.95	756	12,112	-100
Mar00	991014	425.40	425.40	425.40	425.40	+0.95	0	3	+0
Jun00	991014	429.40	429.40	429.40	429.40	+0.95
Total Volume and Open Interest							756	12,115	-100
Value Line(KCBT)
Dec99	991014	951.00	952.50	940.50	947.50	+0.90	101	293	+8
Total Volume and Open Interest							101	303	+8
Nikkei 225(CME)
Dec99	991014	17930	17970	17805	17950	+160	2,102	19,313	-327
Mar00	991014	17970	17970	17970	17970	+160	0	649	+0
Total Volume and Open Interest							2,102	19,978	-327
Nikkei 225(SIMEX)
Dec99	991014	17760	17960	17695	17910	+90	16,832	103,821	+1,379
Mar00	991014	17900	17900	17900	17900	+90	16	8,733	+16
Jun00	991014	17815	17815	17815	17815	+90	0	622	+0
Total Volume and Open Interest							17,048	122,505	+1,345
CAC 40(MATIF)
Oct99	991014	4585.0	4638.5	4570.0	4610.0	+28.0	48,063	211,565	+1,119
Nov99	991014	4613.5	4644.0	4589.0	4615.0	+17.0	128	960	-14
Dec99	991014	4610.0	4640.0	4597.5	4626.5	-9.5	1,755	49,992	-170
Total Volume and Open Interest							50,788	296,825	+1,425
DAX Index(EUREX)
Dec99	991014	5290.5	5341.5	5238.0	5239.0	-72.0	46,382	143,340	+616
Mar00	991014	5334.0	5377.0	5285.0	5285.0	-71.5	150	8,649	+9
Jun00	991014	5322.5	5322.5	5322.5	5322.5	-72.5	65	1,187	+115
Total Volume and Open Interest							46,597	153,176	+740
FT-SE 100(LIFFE)
Dec99	991014	6110.00	6180.00	6062.50	6096.00	-59.00	26,046	156,039	+2,197
Mar00	991014	6180.50	6226.00	6120.50	6120.50	-81.50	1,058	30,356	-172
Jun00	991014	6179.50	6179.50	6179.50	6179.50	-82.00	0	43	+0
Total Volume and Open Interest							34,158	186,438	+2,025
SPI 200(SFE)
Dec99	991014	2881.0	2902.0	2861.0	2901.0	-9.0	9,029	122,745	+5,157
Mar00	991014	2885.0	2913.0	2885.0	2913.0	-6.0	160	5,769	-134
Jun00	991014	2926.0	2926.0	2926.0	2926.0	-9.0	259	7,248	-1,161
Total Volume and Open Interest							9,585	137,919	+3,370
GSCI(CME)
Oct99	991014	186.00	186.50	183.00	183.00	-4.10	6,413	7,687	-5,373
Nov99	991014	187.50	187.50	184.30	184.30	-3.65	6,104	29,922	+5,685
Dec99	991014	185.90	185.90	185.90	185.90	-3.15	6	171	-2
Total Volume and Open Interest							12,523	37,782	+310
Bridge CRB Index(NYBOT)
Nov99	991014	209.25	209.25	206.60	207.20	-2.10	335	3,115	-27
Jan00	991014	210.00	210.50	207.50	208.30	-2.00	60	1,187	+16
Feb00	991014	207.40	207.40	207.40	207.40	-1.90	10	589	+2
Total Volume and Open Interest							405	4,899	-9

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