Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri October 15, 1999
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov99 991015 495.00 497.75 491.50 492.00 -4.75 23,275 90,605 -277
Jan00 991015 505.50 507.50 501.50 501.75 -5.00 6,610 43,826 +1,876
Mar00 991015 513.00 515.00 509.00 509.50 -4.75 1,740 13,502 +721
May00 991015 518.50 520.00 514.00 514.50 -5.25 666 14,235 +53
Jul00 991015 524.50 526.00 520.00 520.50 -4.00 640 12,745 +89
Aug00 991015 527.00 527.00 521.50 521.50 -3.00 2 464 +2
Sep00 991015 523.00 523.00 520.50 520.50 -4.00 0 81 +0
Total Volume and Open Interest 33,615 180,754 +2,706
Soybean Meal(CBOT)
Oct99 991015 154.30 154.80 151.20 151.30 -3.10 1,042 3,207 -513
Dec99 991015 156.20 156.30 153.10 153.30 -2.80 9,714 58,513 +42
Jan00 991015 156.70 157.10 154.00 154.20 -2.70 1,981 13,725 -206
Mar00 991015 158.30 158.50 155.50 155.70 -2.90 795 9,509 +319
May00 991015 158.50 158.50 155.80 156.10 -2.40 1,101 12,608 -17
Jul00 991015 160.30 160.30 157.50 157.60 -2.80 637 10,998 -71
Aug00 991015 160.00 160.00 158.00 158.20 -2.80 25 1,587 +0
Sep00 991015 161.10 161.10 158.30 158.30 -3.20 3 509 +3
Total Volume and Open Interest 15,503 112,988 -426
Soybean Oil(CBOT)
Oct99 991015 16.25 16.43 16.22 16.40 +0.08 624 948 -284
Dec99 991015 16.50 16.70 16.33 16.61 +0.09 12,018 73,055 +127
Jan00 991015 16.76 16.99 16.68 16.94 +0.12 2,177 23,849 +1,055
Mar00 991015 17.05 17.32 17.00 17.26 +0.11 941 13,988 +604
May00 991015 17.35 17.60 17.33 17.55 +0.08 725 12,332 +118
Jul00 991015 17.70 17.88 17.65 17.87 +0.11 627 12,033 +395
Aug00 991015 17.90 18.00 17.80 17.95 +0.07 81 2,657 +26
Sep00 991015 17.95 18.18 17.90 18.05 +0.09 79 2,003 +24
Total Volume and Open Interest 17,391 149,700 +2,181
Canola(WCE)
Nov99 991015 282.5 282.7 279.3 281.1 +0.6 6,723 38,242 -394
Jan00 991015 287.5 288.3 285.7 287.2 +0.7 3,956 25,346 +1,823
Mar00 991015 293.0 293.5 291.1 292.5 +0.4 1,319 8,040 +597
May00 991015 296.3 297.7 296.3 297.7 +1.2 170 419 +55
Jul00 991015 302.0 302.0 302.0 302.0 +1.2 227 2,944 -45
Total Volume and Open Interest 12,430 75,116 +2,036
Corn(CBOT)
Dec99 991015 201.00 201.00 199.00 199.25 -1.75 25,129 201,346 -1,222
Mar00 991015 212.00 212.00 210.00 210.50 -1.50 7,747 129,232 +432
May00 991015 218.75 219.00 217.00 217.50 -1.25 1,587 29,291 +361
Jul00 991015 224.50 224.50 222.25 222.50 -2.00 1,699 27,713 +5
Sep00 991015 230.00 230.00 228.50 228.50 -1.75 349 6,395 +152
Nov00 991015 234.00 234.00 234.00 234.00 -1.50 6 127 +0
Total Volume and Open Interest 37,310 409,264 -42
Wheat(CBOT)
Dec99 991015 256.50 258.50 253.25 256.50 +1.00 9,420 86,731 +112
Mar00 991015 272.50 274.00 269.00 272.25 +1.00 2,282 31,046 +104
May00 991015 282.00 283.75 279.25 282.25 +1.25 294 4,438 +5
Jul00 991015 291.50 294.50 289.00 292.25 +1.25 397 12,167 +105
Sep00 991015 300.00 301.00 298.00 300.00 +1.00 0 316 +0
Total Volume and Open Interest 12,528 135,278 +414
Wheat(KCBT)
Dec99 991015 277.00 278.00 274.00 277.50 +1.25 3,210 49,883 +445
Mar00 991015 291.50 293.25 289.00 292.50 +1.00 1,747 21,926 +128
May00 991015 300.50 302.50 298.75 301.50 +1.50 121 4,371 -4
Jul00 991015 309.50 311.50 308.25 311.00 +2.00 356 5,024 +139
Sep00 991015 318.00 318.00 318.00 318.00 unch 121 98 +86
Total Volume and Open Interest 5,555 81,312 +794
Wheat(MGE)
Dec99 991015 324.50 327.50 322.50 326.00 +2.50 1,795 14,026 +23
Mar00 991015 337.00 338.25 334.50 335.75 -0.25 944 8,838 -102
May00 991015 346.00 346.00 343.00 344.00 -1.00 18 1,802 +2
Jul00 991015 351.00 351.50 349.00 349.75 -1.50 551 1,467 +266
Sep00 991015 357.50 357.50 356.50 356.50 -0.50 101 225 +64
Total Volume and Open Interest 3,409 26,445 +253
Oats(CBOT)
Dec99 991015 109.25 111.00 109.00 110.00 +1.25 727 7,858 -164
Mar00 991015 117.25 118.75 117.00 118.00 +1.00 185 2,365 +81
May00 991015 122.00 123.50 122.00 123.25 +1.25 38 329 -5
Jul00 991015 121.00 121.75 121.00 121.75 +1.50 0 84 +0
Total Volume and Open Interest 950 10,697 -88
Rough Rice(CBOT)
Nov99 991015 5.68 5.68 5.65 5.66 +0.00 149 1,913 -67
Jan00 991015 5.93 5.96 5.90 5.91 -0.02 95 2,711 +25
Mar00 991015 6.18 6.19 6.16 6.16 -0.03 62 1,425 +41
May00 991015 6.40 6.40 6.39 6.39 -0.03 18 502 +18
Total Volume and Open Interest 324 6,655 +17
Live Cattle(CME)
Oct99 991015 71.000 71.200 70.750 70.925 -0.300 1,551 7,815 -405
Dec99 991015 68.700 69.100 68.675 68.725 -0.150 12,504 62,413 -2,310
Feb00 991015 69.100 69.250 68.725 68.775 -0.500 2,933 26,086 +294
Apr00 991015 70.500 70.600 70.225 70.250 -0.350 1,716 17,053 +315
Jun00 991015 68.000 68.175 67.750 67.775 -0.350 358 5,751 +39
Aug00 991015 67.850 67.900 67.550 67.600 -0.350 28 2,897 +4
Total Volume and Open Interest 19,128 124,454 -2,063
Feeder Cattle(CME)
Oct99 991015 81.100 81.100 80.450 80.650 -0.450 762 4,034 -298
Nov99 991015 81.650 81.850 81.450 81.675 -0.075 1,992 7,567 -316
Jan00 991015 82.450 82.650 82.150 82.325 -0.300 841 4,785 +196
Mar00 991015 81.500 81.600 81.250 81.550 -0.175 188 1,479 +91
Apr00 991015 81.300 81.450 81.100 81.450 -0.100 33 636 +6
May00 991015 81.300 81.350 81.050 81.275 -0.225 41 748 +28
Aug00 991015 81.550 81.700 81.525 81.700 -0.075 49 333 +23
Total Volume and Open Interest 3,906 19,582 -270
Lean Hogs(CME)
Dec99 991015 47.375 47.900 46.450 47.100 -0.300 6,127 26,921 -208
Feb00 991015 51.300 52.000 51.000 51.150 -0.450 1,086 12,058 +114
Apr00 991015 53.800 54.350 53.300 54.075 +0.275 769 6,094 +322
Jun00 991015 60.975 61.500 60.700 61.500 +0.450 246 2,699 +60
Jul00 991015 60.000 60.500 59.500 60.500 +0.325 232 1,038 +47
Aug00 991015 57.550 58.150 57.200 58.150 +0.350 120 392 -34
Oct00 991015 54.250 54.900 54.100 54.900 +0.250 4 90 +2
Dec00 991015 53.000 53.200 52.850 52.850 +0.200 1 3 +1
Total Volume and Open Interest 9,701 53,402 -136
Pork Bellies(CME)
Feb00 991015 64.500 65.900 63.800 65.400 +1.100 962 2,722 +4
Mar00 991015 63.800 65.500 63.625 65.025 +1.225 48 195 +5
May00 991015 67.000 67.400 66.000 67.300 +0.775 5 95 +3
Jul00 991015 67.400 67.400 67.400 67.400 +0.700 4 8 +3
Aug00 991015 61.550 61.550 61.550 61.550 unch 0 3 +0
Total Volume and Open Interest 1,019 3,023 +15
Cocoa(NYBOT)
Dec99 991015 949 959 937 946 -3 4,570 30,198 +127
Mar00 991015 987 998 976 985 -3 1,913 17,646 -167
May00 991015 1012 1025 1010 1011 -3 149 7,203 -115
Jul00 991015 1039 1042 1032 1039 -1 61 6,674 -20
Sep00 991015 1067 1067 1059 1065 -1 4 6,431 +2
Dec00 991015 1102 1102 1094 1098 -1 6 4,690 +1
Mar01 991015 1136 1136 1136 1136 -1 2 3,413 +2
Total Volume and Open Interest 6,711 79,502 -164
Coffee "C"(NYBOT)
Dec99 991015 109.00 110.90 105.50 108.40 +1.30 17,482 26,442 -2,959
Mar00 991015 110.00 113.00 107.25 110.75 +1.50 7,152 14,501 +686
May00 991015 111.00 114.00 109.50 112.00 +1.50 1,747 3,884 +490
Jul00 991015 111.80 115.50 110.00 113.25 +1.45 1,399 2,022 -125
Sep00 991015 112.00 116.25 112.00 114.50 +1.45 538 1,561 +228
Dec00 991015 114.00 118.25 114.00 116.50 +1.35 181 2,056 +49
Total Volume and Open Interest 28,504 50,495 -1,634
Orange Juice(NYBOT)
Nov99 991015 88.50 89.15 86.30 86.75 -1.85 1,459 10,841 -767
Jan00 991015 87.85 88.60 86.50 87.00 -1.25 1,226 10,351 +335
Mar00 991015 88.30 89.60 87.80 87.80 -1.10 129 4,556 +35
May00 991015 89.20 90.40 88.65 88.65 -0.95 19 1,475 +3
Jul00 991015 89.10 89.10 89.10 89.10 -1.20 7 840 +7
Total Volume and Open Interest 2,840 28,317 -387
Sugar #11(NYBOT)
Mar00 991015 6.66 6.74 6.55 6.56 -0.13 12,018 106,570 -1,354
May00 991015 6.73 6.84 6.68 6.68 -0.12 1,498 32,410 -49
Jul00 991015 6.64 6.66 6.56 6.56 -0.09 1,192 13,624 +306
Oct00 991015 6.77 6.90 6.71 6.71 -0.12 209 4,074 +79
Mar01 991015 6.95 6.95 6.86 6.86 -0.12 134 3,722 +95
Total Volume and Open Interest 15,051 161,117 -923
London Cocoa(LCE)
Dec99 991015 629 633 623 627 -2 2,282 51,691 +71
Mar00 991015 659 665 654 658 -2 819 34,645 +249
May00 991015 689 692 684 688 -2 193 27,232 +76
Jul00 991015 710 711 705 708 -2 351 13,342 +159
Sep00 991015 726 726 726 726 -2 5 20,175 +5
Dec00 991015 750 750 750 750 -2 33 11,009 -32
Mar01 991015 773 773 773 773 -2 32 8,028 -11
Total Volume and Open Interest 3,715 173,228 +517
London Coffee(LCE)
Nov99 991015 1270.00 1326.00 1258.00 1317.00 +39.00 4,577 14,885 -1,452
Jan00 991015 1252.00 1312.00 1245.00 1301.00 +35.00 5,883 19,920 -335
Mar00 991015 1245.00 1291.00 1225.00 1283.00 +35.00 1,169 7,351 +364
May00 991015 1258.00 1313.00 1254.00 1301.00 +37.00 425 2,390 +130
Jul00 991015 1270.00 1324.00 1270.00 1318.00 +40.00 251 4,646 -83
Sep00 991015 1337.00 1337.00 1337.00 1337.00 +43.00 14 337 +14
Total Volume and Open Interest 12,336 49,853 -1,354
London Sugar(LCE)
Oct99 990915 170.80 179.10 169.70 171.20 -0.40 2,944 2,296 -1,957
Dec99 991015 177.00 177.90 175.00 176.60 -1.10 3,335 19,029 -714
Mar00 991015 185.10 186.10 183.50 184.10 -2.40 1,297 11,154 -328
May00 991015 189.60 189.60 187.50 188.50 -1.70 22 2,519 +11
Aug00 991015 194.00 194.00 193.10 193.10 -1.50 24 3,272 +4
Total Volume and Open Interest 4,708 38,524 -1,017
Cotton(NYBOT)
Dec99 991015 54.30 54.45 53.80 54.23 -0.28 13,050 32,750 -997
Mar00 991015 55.90 56.00 55.30 55.88 -0.30 2,294 11,611 +75
May00 991015 56.65 56.85 56.40 56.75 -0.25 311 9,188 +43
Jul00 991015 57.50 57.55 57.10 57.50 -0.21 285 5,034 +25
Oct00 991015 58.25 58.25 58.10 58.10 -0.65 1 227 +0
Dec00 991015 58.25 58.30 58.05 58.10 -0.65 14 2,348 +13
Total Volume and Open Interest 15,956 61,419 -842
Lumber(CME)
Nov99 991015 319.0 319.0 297.0 308.1 +2.0 116 2,423 -3
Jan00 991015 335.0 335.0 312.7 320.0 -7.7 240 1,083 +47
Mar00 991015 333.5 334.8 319.5 325.5 -9.0 157 403 +31
May00 991015 335.5 335.6 327.0 327.3 -8.2 49 112 +29
Total Volume and Open Interest 574 4,061 +107
Crude Oil(NYM)
Nov99 991015 22.17 22.90 21.95 22.82 +0.37 66,756 74,407 -11,588
Dec99 991015 22.15 22.90 21.93 22.82 +0.42 68,208 160,230 +12,349
Jan00 991015 21.92 22.72 21.78 22.67 +0.42 27,975 87,298 +1,904
Feb00 991015 21.55 22.45 21.48 22.32 +0.41 6,389 43,606 -403
Mar00 991015 21.27 21.98 21.20 21.98 +0.41 2,412 36,759 +1,235
Apr00 991015 20.94 21.64 20.89 21.64 +0.41 1,570 24,265 -271
May00 991015 20.65 21.34 20.61 21.34 +0.41 630 13,812 +2
Jun00 991015 20.35 21.05 20.20 21.05 +0.41 2,517 39,618 +167
Jul00 991015 20.20 20.77 20.20 20.77 +0.41 868 15,608 -168
Aug00 991015 19.95 20.55 19.90 20.55 +0.41 127 8,495 +109
Total Volume and Open Interest 186,172 608,139 +3,651
Heating Oil(NYM)
Nov99 991015 57.70 59.70 57.30 59.56 +1.05 12,669 34,057 -1,548
Dec99 991015 58.30 60.20 57.70 60.17 +1.08 8,089 54,146 +787
Jan00 991015 58.50 60.50 58.15 60.42 +1.13 2,262 28,876 -109
Feb00 991015 58.35 60.07 58.10 60.07 +1.13 895 13,711 +260
Mar00 991015 57.10 58.92 57.10 58.92 +1.13 1,131 8,151 +1
Apr00 991015 55.45 57.12 55.45 57.12 +1.13 197 7,184 +41
May00 991015 53.95 55.42 53.95 55.42 +1.13 25,864 177,439 -477
Jun00 991015 52.50 54.72 52.50 54.72 +1.13 25,864 177,439 -477
Jul00 991015 54.42 54.42 54.42 54.42 +1.13 156 4,346 -23
Aug00 991015 54.72 54.72 54.72 54.72 +1.13 5 3,235 +2
Total Volume and Open Interest 25,864 177,439 -477
Unleaded Gas(NYM)
Nov99 991015 61.70 63.90 60.80 63.55 +1.13 13,996 27,147 -863
Dec99 991015 61.30 63.60 60.80 63.25 +1.17 8,035 31,133 +549
Jan00 991015 60.80 63.00 60.50 62.88 +1.08 3,274 13,293 +248
Feb00 991015 61.80 62.63 61.80 62.63 +1.03 308 5,878 +327
Mar00 991015 60.60 62.58 60.60 62.58 +0.98 554 14,356 -103
Apr00 991015 63.55 65.48 63.55 65.48 +0.93 56 8,670 +42
May00 991015 63.50 65.10 63.50 65.10 +0.85 50 3,243 -15
Jun00 991015 64.40 64.40 64.40 64.40 +0.75 50 1,720 +23
Total Volume and Open Interest 26,423 108,760 +308
Natural Gas(NYM)
Nov99 991015 2.830 3.000 2.830 2.975 +0.141 44,815 39,990 -5,305
Dec99 991015 3.070 3.210 3.060 3.177 +0.126 16,186 47,119 +261
Jan00 991015 3.120 3.220 3.110 3.190 +0.108 10,839 36,642 +1,305
Feb00 991015 2.940 3.010 2.940 2.990 +0.083 2,337 21,344 -199
Mar00 991015 2.780 2.805 2.750 2.790 +0.058 1,868 21,313 +326
Apr00 991015 2.620 2.635 2.610 2.620 +0.043 711 19,185 -85
May00 991015 2.540 2.565 2.540 2.555 +0.035 509 11,069 +141
Jun00 991015 2.565 2.570 2.550 2.560 +0.030 512 15,643 -49
Total Volume and Open Interest 83,120 315,295 -2,954
Brent Crude Oil(IPE)
Dec99 991015 21.52 22.54 21.45 22.50 +0.61 38,434 70,248 +188
Jan00 991015 21.23 22.10 21.18 22.09 +0.52 7,472 59,964 +2,537
Feb00 991015 20.78 21.65 20.78 21.65 +0.52 758 22,889 -578
Mar00 991015 20.34 21.21 20.34 21.21 +0.53 1,324 20,003 -211
Apr00 991015 20.02 20.80 20.00 20.80 +0.55 367 11,952 -235
May00 991015 19.54 20.42 19.54 20.42 +0.54 250 8,485 -350
Jun00 991015 19.20 20.08 19.20 20.08 +0.54 457 17,923 -377
Jul00 991015 18.96 19.81 18.96 19.81 +0.53 8 3,832 -200
Total Volume and Open Interest 58,927 273,825 +2,220
Gas Oil(IPE)
Nov99 991015 180.50 182.00 179.00 181.75 -3.50 7,121 49,031 -1,011
Dec99 991015 179.75 181.25 178.50 181.25 -3.00 2,915 39,379 +661
Jan00 991015 178.75 180.50 178.00 180.25 -3.25 1,556 16,719 +733
Feb00 991015 177.25 177.25 177.25 177.25 -3.25 0 7,234 -2
Mar00 991015 173.50 173.50 173.50 173.50 -3.25 151 9,176 +0
Apr00 991015 168.75 169.75 168.75 169.75 -3.50 0 2,629 +0
May00 991015 166.00 167.00 166.00 167.00 -3.25 0 2,509 +0
Jun00 991015 163.75 165.00 163.75 165.00 -3.25 250 11,167 -50
Total Volume and Open Interest 12,093 147,283 +331
US Dollar Index(NYBOT)
Dec99 991015 97.55 97.55 96.65 96.72 -0.95 770 13,325 +293
Mar00 991015 96.40 96.40 96.34 96.34 -0.98 1 2,008 +1
Jun00 991015 95.99 95.99 95.99 95.99 -0.98 0 1 +0
Total Volume and Open Interest 772 15,335 +295
Australian Dollar(IMM)
Dec99 991015 64.83 65.00 64.50 64.65 -0.28 2,264 21,169 -928
Mar00 991015 64.80 64.98 64.75 64.75 -0.28 0 6 +0
Jun00 991015 64.85 64.85 64.85 64.85 -0.28 0 4 +0
Total Volume and Open Interest 2,264 21,180 -928
British Pound(IMM)
Dec99 991015 166.64 167.34 166.60 167.12 +0.66 22,447 68,586 +6,222
Mar00 991015 166.70 167.40 166.70 167.18 +0.72 40 202 +1
Jun00 991015 167.08 167.08 167.08 167.08 +0.72      
Total Volume and Open Interest 22,487 68,790 +6,223
Canadian Dollar(IMM)
Dec99 991015 67.57 67.58 67.15 67.26 -0.32 1,464 60,260 -404
Mar00 991015 67.60 67.65 67.28 67.40 -0.32 90 2,084 +53
Jun00 991015 67.65 67.67 67.41 67.49 -0.33 221 695 +55
Sep00 991015 67.75 67.75 67.58 67.58 -0.34 4 156 +5
Total Volume and Open Interest 1,788 63,203 -287
Japanese Yen(IMM)
Dec99 991015 95.27 95.90 95.22 95.78 +1.78 12,024 81,262 -1,196
Mar00 991015 96.75 97.30 96.75 97.26 +1.80 15 1,076 +8
Jun00 991015 98.81 98.81 98.81 98.81 +1.82 5 189 +0
Total Volume and Open Interest 12,044 82,531 -1,188
Swiss Franc(IMM)
Dec99 991015 68.89 69.24 68.70 69.10 +0.80 26,566 74,404 +10,230
Mar00 991015 69.80 69.95 69.42 69.74 +0.82 70 121 -10
Jun00 991015 70.38 70.40 70.38 70.38 +0.82      
Total Volume and Open Interest 26,636 74,525 +10,220
EuroFX(IMM)
Dec99 991015 109.07 109.58 108.92 109.40 +1.06 15,069 61,851 +3,064
Mar00 991015 109.70 110.15 109.70 110.12 +1.06 0 91 +0
Jun00 991015 110.84 110.84 110.84 110.84 +1.06      
Total Volume and Open Interest 15,069 61,942 +3,064
Mexican Peso(IMM)
Dec99 991015 10050.0 10070.0 9930.0 9990.0 -98.0 9,376 18,804 +560
Mar00 991015 9640.0 9650.0 9590.0 9595.0 -93.0 1,574 4,039 +32
Total Volume and Open Interest 11,504 25,162 +793
30-Year T-Bonds(CBOT)
Dec99 991015 92~09 92~29 91~28 92~28 +0~18 306,736 574,771 +1,313
Mar00 991015 91~27 92~10 91~05 92~09 +0~21 10,049 41,384 +1,817
Jun00 991015 91~27 91~27 91~27 91~27 +0~21 0 101 +0
Total Volume and Open Interest 316,786 616,326 +3,130
Municipal Bonds(CBOT)
Dec99 991015 92~28 93~02 92~10 93~00 +0~07 2,696 20,302 +67
Mar00 991015 92~02 92~19 92~02 92~19 +0~01 1 2,126 -1
Total Volume and Open Interest 2,697 22,428 +66
10-Year T-Notes(CBOT)
Dec99 991015 96~150 97~015 96~030 97~005 +0~165 109,560 643,526 +15,232
Mar00 991015 96~230 97~060 96~070 97~060 +0~190 1,708 14,100 +598
Total Volume and Open Interest 111,268 657,626 +15,830
5-Year T-Notes(CBOT)
Dec99 991015 98~230 99~020 98~120 99~015 +0~125 49,798 346,349 +12,177
Mar00 991015 98~240 99~080 98~240 99~080 +0~140 360 1,116 +220
Total Volume and Open Interest 50,158 347,465 +12,397
2 Year T-Notes(CBOT)
Dec99 991015 99~095 99~120 100~011 99~115 +0~022 2,275 39,893 +655
Total Volume and Open Interest 2,275 39,893 +655
3-Mth T-Bills(IMM)
Dec99 991015 94.98 95.06 94.98 95.00 +0.03 52 444 +24
Total Volume and Open Interest 52 444 +24
Eurodollars(IMM)
Dec99 991015 93.910 93.935 93.865 93.930 +0.035 57,417 490,777 -5,413
Mar00 991015 93.975 94.005 93.910 93.980 +0.025 107,189 461,795 -850
Jun00 991015 93.690 93.740 93.620 93.715 +0.045 113,965 339,840 +4,033
Sep00 991015 93.515 93.560 93.445 93.535 +0.040 82,811 277,849 +5,727
Dec00 991015 93.365 93.410 93.280 93.380 +0.035 27,119 240,615 +5,337
Mar01 991015 93.340 93.360 93.260 93.340 +0.020 15,998 148,561 +1,056
Jun01 991015 93.250 93.280 93.180 93.265 +0.015 15,242 125,171 +3,768
Sep01 991015 93.215 93.235 93.130 93.225 +0.025 10,629 93,901 -218
Dec01 991015 93.130 93.160 93.040 93.150 +0.030 4,949 83,585 +574
Mar02 991015 93.155 93.170 93.065 93.165 +0.020 4,819 78,500 +150
Jun02 991015 93.115 93.125 93.025 93.125 +0.020 4,419 59,022 +1,229
Sep02 991015 93.085 93.095 92.995 93.095 +0.020 3,745 59,304 +1,317
Total Volume and Open Interest 482,399 2,934,175 +13,480
3-Mth Euro-Yen(IMM)
Dec99 991015 99.82 99.82 99.81 99.81 -0.01 1,448 12,497 +17
Mar00 991015 99.85 99.86 99.85 99.86 unch 886 19,260 +246
Jun00 991015 99.76 99.77 99.76 99.76 -0.01 739 12,275 -796
Sep00 991015 99.65 99.65 99.64 99.64 -0.01 325 7,035 +33
Dec00 991015 99.50 99.51 99.50 99.51 unch 0 3,283 +0
Mar01 991015 99.38 99.39 99.38 99.38 unch 351 3,504 +23
Jun01 991015 99.24 99.25 99.24 99.24 unch 0 1,750 +0
Sep01 991015 99.06 99.06 99.06 99.06 unch 0 411 +0
Dec01 991015 98.85 98.85 98.85 98.85 unch 2 119 +2
Mar02 991015 98.65 98.65 98.65 98.65 unch 0 179 +0
Total Volume and Open Interest 3,751 60,362 -475
3-Mth Euro-Yen(SIMEX)
Dec99 991015 99.82 99.82 99.81 99.81 -0.01 4,406 118,752 -85
Mar00 991015 99.86 99.86 99.85 99.85 -0.01 3,274 149,244 +952
Jun00 991015 99.77 99.77 99.75 99.76 -0.02 2,511 99,106 +1,153
Sep00 991015 99.65 99.65 99.64 99.65 -0.01 1,034 47,198 +833
Dec00 991015 99.50 99.50 99.49 99.50 unch 686 22,441 +126
Mar01 991015 99.38 99.38 99.36 99.38 -0.01 1,711 19,565 -136
Jun01 991015 99.24 99.24 99.24 99.24 -0.01 808 14,024 +220
Sep01 991015 99.06 99.06 99.06 99.06 unch 145 4,034 +9
Total Volume and Open Interest 14,575 477,603 +3,072
German Euro-Bund(EUREX)
Dec99 991015 103.50 103.96 103.08 103.67 +0.29 722,148 660,572 +14,431
Mar00 991015 103.18 103.52 102.85 103.36 +0.29 4,647 24,437 -4,060
Jun00 991015 102.67 102.67 102.67 102.67 +0.31      
Total Volume and Open Interest 726,795 685,009 +10,371
German Euro-Bobl(EUREX)
Dec99 991015 103.26 103.63 103.06 103.50 +0.28 341,402 377,066 +2,617
Mar00 991015 102.65 102.84 102.65 102.84 +0.28 2,666 8,311 -407
Jun00 991015 102.35 102.35 102.35 102.35 +0.28      
Total Volume and Open Interest 344,068 385,377 +2,210
Long Gilt(LIFFE)
Dec99 991015 104~20 105~05 104~09 104~27 +0~10 37,893 80,588 +1,582
Mar00 991015 109~09 109~09 109~09 109~09 +0~16      
Total Volume and Open Interest 38,062 80,588 +1,582
3-Mth Short Sterling(LIFFE)
Dec99 991015 93.92 93.93 93.89 93.91 unch 25,354 167,745 +1,740
Mar00 991015 93.61 93.64 93.56 93.60 unch 28,384 198,327 +2,927
Jun00 991015 93.26 93.29 93.20 93.26 +0.01 12,545 140,469 -1,623
Total Volume and Open Interest 86,909 1,032,800 +167,236
3-Mth Euribor(LIFFE)
Dec99 991015 96.455 96.505 96.425 96.470 +0.030 52,751 250,352 -2,606
Mar00 991015 96.275 96.350 96.230 96.305 +0.055 81,698 289,010 -14,092
Jun00 991015 95.955 96.020 95.900 95.980 +0.050 27,863 152,517 +564
Total Volume and Open Interest 221,773 1,144,538 -14,236
3-Mth Aus T-Bills(SFE)
Dec99 991015 94.42 94.45 94.42 94.44 -0.02 11,952 166,027 +8,562
Mar00 991015 93.96 94.04 93.96 94.01 -0.02 26,351 301,092 +18,753
Jun00 991015 93.62 93.66 93.61 93.64 -0.04 4,360 56,805 +3,649
Sep00 991015 93.35 93.36 93.33 93.34 -0.06 1,817 25,041 +1,469
Dec00 991015 93.19 93.19 93.17 93.17 -0.08 684 12,276 +600
Mar01 991015 93.10 93.10 93.08 93.08 -0.09 846 10,691 +769
Jun01 991015 93.00 93.00 92.99 92.99 -0.10 774 8,842 +774
Sep01 991015 92.92 92.92 92.91 92.91 -0.11 650 5,862 +500
Dec01 991015 92.88 92.88 92.82 92.82 -0.13 185 2,624 +85
Mar02 991015 92.84 92.84 92.78 92.78 -0.13 175 2,259 +75
Total Volume and Open Interest 47,944 594,963 +35,336
10-Year Aus T-Bonds(SFE)
Dec99 991015 93.22 93.26 93.21 93.25 -0.03 38,019 195,921 +24,908
Mar00 991015 93.18 93.18 93.18 93.18 -0.03      
Total Volume and Open Interest 38,019 195,921 +24,908
3-Year Aus T-Bonds(SFE)
Dec99 991015 93.72 93.75 93.70 93.74 -0.05 85,521 435,662 +52,761
Mar00 991015 93.43 93.43 93.43 93.43 -0.05      
Total Volume and Open Interest 85,521 435,662 +52,761
Gold(CMX)
Oct99 991015 314.0 314.9 314.0 314.9 +2.2 1 112 +1
Dec99 991015 315.7 318.5 314.2 316.4 +2.2 47,336 115,178 -419
Feb00 991015 316.0 319.5 315.0 317.5 +2.2 2,435 27,550 +559
Apr00 991015 318.0 321.2 316.9 318.8 +2.3 991 11,315 -118
Jun00 991015 323.0 323.0 317.7 320.1 +2.4 892 17,491 +116
Aug00 991015 321.5 321.5 321.5 321.5 +2.4 1,207 9,893 -768
Total Volume and Open Interest 54,711 215,527 -875
Silver(CMX)
Dec99 991015 537.0 540.5 532.0 533.8 -0.2 33,266 59,156 -6,419
Mar00 991015 538.0 542.0 534.0 535.9 +0.3 3,244 20,582 +210
May00 991015 540.0 540.0 535.5 536.2 +0.7 49 2,378 +39
Jul00 991015 535.0 537.0 535.0 536.1 +1.2 15 2,191 +5
Sep00 991015 536.3 536.3 536.3 536.3 +1.6 270 1,220 +1,220
Total Volume and Open Interest 36,942 91,487 -5,898
Platinum(NYM)
Oct99 991015 417.0 423.0 417.0 421.0 -6.5 9 154 -18
Jan00 991015 410.0 412.0 403.1 406.0 -4.5 1,076 13,782 -93
Apr00 991015 403.0 404.0 403.0 403.0 -1.5 78 1,181 +6
Jul00 991015 402.0 402.0 402.0 402.0 -0.5 62 80 +80
Total Volume and Open Interest 1,225 15,197 -81
Palladium(NYME)
Dec99 991015 374.00 381.00 372.00 377.70 -0.30 303 3,029 +50
Mar00 991015 378.00 378.00 372.70 372.70 -2.30 14 236 +236
Total Volume and Open Interest 317 3,265 +50
Copper(CMX)
Dec99 991015 78.70 79.10 77.80 78.95 -0.05 4,591 39,983 -730
Mar00 991015 80.10 80.30 79.20 80.20 -0.10 279 9,237 -9
May00 991015 80.70 80.90 80.65 80.65 -0.25 2 2,978 +0
Jul00 991015 80.60 81.05 80.60 81.05 -0.35 121 3,429 +20
Sep00 991015 81.60 81.60 81.10 81.45 -0.40 9 2,758 +5
Total Volume and Open Interest 5,281 70,368 -782
DJIA Index(CBOT)
Dec99 991015 10110 10215 10040 10060 -275 26,186 23,852 +998
Mar00 991015 10210 10320 10150 10165 -281 124 1,408 +22
Jun00 991015 10310 10315 10275 10275 -287 0 47 +0
Total Volume and Open Interest 26,310 25,423 +1,020
S & P 500(CME)
Dec99 991015 1265.00 1275.00 1253.00 1257.30 -32.70 129,717 365,294 +3,472
Mar00 991015 1280.00 1290.50 1268.50 1273.00 -33.00 953 23,232 +333
Jun00 991015 1288.20 1288.20 1287.30 1288.20 -34.10 15 2,491 +7
Sep00 991015 1304.20 1304.20 1304.20 1304.20 -35.10 16 396 -11
Total Volume and Open Interest 130,721 392,914 +3,801
S & P 500 E-Mini(Globex)
Dec99 991015 1290.00 1290.50 1252.50 1257.25 -32.75 75,771 21,426 -508
Mar00 991015 1289.00 1291.75 1271.00 1273.00 -33.00 26 39 -6
Total Volume and Open Interest 75,797 21,465 -514
NASDAQ 100(CME)
Dec99 991015 2440.00 2465.00 2408.00 2418.80 -75.70 13,955 19,707 +1,221
Mar00 991015 2446.00 2450.80 2446.00 2450.80 -75.70 32 104 +7
Jun00 991015 2482.80 2482.80 2482.50 2482.80 -75.70      
Total Volume and Open Interest 13,987 19,811 +1,228
NASDAQ 100 E-Mini(GLOBEX)
Dec99 991015 2495.0 2498.5 2405.0 2419.0 -75.5 6,473 3,196 +158
Mar00 991015 2460.0 2486.5 2440.0 2450.0 -76.5 0 4 +0
Total Volume and Open Interest 6,473 3,200 +158
NYSE Composite(NYBOT)
Dec99 991015 583.00 587.00 577.50 579.55 -15.20 1,315 3,119 +78
Mar00 991015 590.00 590.00 586.65 586.65 -15.35 2 530 -10
Jun00 991015 593.75 593.75 593.75 593.75 -15.50 0 258 +0
Total Volume and Open Interest 0 135 +0
S & P Midcap 400(CME)
Dec99 991015 376.00 380.50 374.60 378.70 -4.80 1,177 12,681 -121
Mar00 991015 383.65 383.65 383.05 383.65 -4.80 0 1 +0
Jun00 991015 387.45 387.45 386.85 387.45 -4.80      
Total Volume and Open Interest 1,177 12,682 -121
Russell 2000(CME)
Dec99 991015 413.00 419.10 412.75 418.40 -3.10 903 12,189 +77
Mar00 991015 422.30 422.30 421.90 422.30 -3.10 0 3 +0
Jun00 991015 426.30 426.30 425.90 426.30 -3.10      
Total Volume and Open Interest 903 12,192 +77
Value Line(KCBT)
Dec99 991015 928.00 941.00 926.00 934.00 -13.50 97 310 +17
Total Volume and Open Interest 97 320 +17
Nikkei 225(CME)
Dec99 991015 17470 17585 17430 17435 -515 1,645 19,296 -17
Mar00 991015 17455 17455 17455 17455 -515 0 649 +0
Total Volume and Open Interest 1,645 19,961 -17
Nikkei 225(SIMEX)
Dec99 991015 17810 17830 17520 17595 -315 16,054 103,571 -250
Mar00 991015 17585 17585 17585 17585 -315 34 8,735 +2
Jun00 991015 17500 17500 17500 17500 -315 0 622 +0
Total Volume and Open Interest 16,088 122,257 -248
CAC 40(MATIF)
Oct99 991015 4565.0 4592.5 4487.0 4487.0 -123.0 61,593 212,518 +953
Nov99 991015 4580.5 4581.0 4516.0 4540.0 -75.0 1,494 2,148 +1,188
Dec99 991015 4589.0 4615.0 4524.0 4529.0 -97.5 1,071 49,972 -20
Total Volume and Open Interest 65,754 301,423 +4,598
DAX Index(EUREX)
Dec99 991015 5225.0 5247.0 5121.0 5213.5 -25.5 52,854 142,691 -649
Mar00 991015 5250.0 5259.0 5175.0 5259.0 -26.0 30 8,937 +288
Jun00 991015 5227.0 5296.5 5218.0 5296.5 -26.0 0 1,243 +56
Total Volume and Open Interest 52,884 152,871 -305
FT-SE 100(LIFFE)
Dec99 991015 6033.00 6043.00 5880.00 5923.00 -173.00 36,265 155,568 -471
Mar00 991015 6023.50 6023.50 5945.00 5986.00 -134.50 82 30,264 -92
Jun00 991015 6045.50 6045.50 6045.50 6045.50 -134.00 0 43 +0
Total Volume and Open Interest 39,469 185,875 -563
SPI 200(SFE)
Dec99 991015 2887.0 2887.0 2856.0 2859.0 -42.0 13,651 133,584 +10,839
Mar00 991015 2870.0 2870.0 2870.0 2870.0 -43.0 299 5,536 -233
Jun00 991015 2884.0 2884.0 2884.0 2884.0 -42.0 0 7,232 -16
Total Volume and Open Interest 13,950 148,509 +10,590
GSCI(CME)
Nov99 991015 183.50 186.85 182.90 186.85 +2.55 1,728 31,115 +1,193
Dec99 991015 187.95 187.95 185.10 187.95 +2.05 0 171 +0
Jan00 991015 185.00 185.00 183.40 185.00 +0.30      
Total Volume and Open Interest 3,324 37,623 -159
Bridge CRB Index(NYBOT)
Nov99 991015 206.25 207.05 206.05 206.70 -0.50 415 3,067 -48
Jan00 991015 207.60 208.10 207.20 207.80 -0.50 70 1,188 +1
Feb00 991015 206.90 206.90 206.90 206.90 -0.50 0 589 +0
Total Volume and Open Interest 485 4,852 -47
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!