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 Tue October 19, 1999
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov99 991019 494.00 497.50 493.50 494.75 -0.25 43,779 85,895 -2,943
Jan00 991019 503.50 508.00 503.50 505.25 +0.25 13,641 51,658 +4,983
Mar00 991019 512.00 515.50 512.00 513.25 unch 2,873 14,537 +774
May00 991019 517.00 521.00 517.00 518.75 +0.50 1,198 14,543 +192
Jul00 991019 523.00 527.00 523.00 524.25 +0.25 804 13,085 -17
Aug00 991019 526.00 526.50 524.50 524.50 unch 13 486 +11
Sep00 991019 523.00 523.00 523.00 523.00 -2.00 11 97 +11
Total Volume and Open Interest 62,692 185,745 +3,065
Soybean Meal(CBOT)
Oct99 991019 154.30 155.50 153.80 155.20 +0.70 1,478 1,869 -729
Dec99 991019 155.50 156.80 155.50 155.80 -0.40 19,741 60,509 +1,948
Jan00 991019 156.50 157.50 156.50 156.60 -0.20 2,218 14,288 +78
Mar00 991019 158.30 159.20 158.20 158.30 -0.20 1,396 9,789 -208
May00 991019 159.00 159.50 158.00 158.40 -0.30 1,773 13,643 +729
Jul00 991019 160.50 161.30 159.80 160.00 -0.40 1,036 11,303 +193
Aug00 991019 161.00 161.80 161.00 161.00 unch 224 1,693 +106
Sep00 991019 161.30 162.30 161.00 161.00 +0.50 20 523 +4
Total Volume and Open Interest 27,912 115,954 +2,121
Soybean Oil(CBOT)
Oct99 991019 16.33 16.58 16.30 16.42 +0.05 473 650 -72
Dec99 991019 16.55 16.65 16.48 16.56 +0.01 10,955 74,435 -686
Jan00 991019 16.83 16.95 16.82 16.87 +0.04 2,026 25,206 +358
Mar00 991019 17.14 17.25 17.13 17.16 +0.02 2,246 16,323 +771
May00 991019 17.42 17.55 17.42 17.48 +0.04 735 13,324 +152
Jul00 991019 17.75 17.86 17.75 17.80 +0.05 596 12,600 +94
Aug00 991019 17.98 17.98 17.90 17.90 +0.05 243 2,909 +209
Sep00 991019 18.10 18.10 18.05 18.05 +0.05 23 2,029 +3
Total Volume and Open Interest 17,302 156,307 +830
Canola(WCE)
Nov99 991019 283.0 283.3 281.7 281.7 -0.7 3,340 34,642 -4,660
Jan00 991019 289.0 289.4 287.7 287.7 -0.6 2,127 26,729 +827
Mar00 991019 293.5 293.7 293.1 293.1 -0.2 157 8,487 +132
May00 991019 298.5 298.5 298.5 298.5 +0.4 5 775 +0
Jul00 991019 302.0 302.0 302.0 302.0 -0.5 5 2,951 +5
Total Volume and Open Interest 5,634 73,709 -3,696
Corn(CBOT)
Dec99 991019 202.25 202.25 200.75 201.00 -1.25 44,207 203,339 -2,029
Mar00 991019 212.00 213.00 211.25 211.50 -1.75 14,120 135,474 +4,052
May00 991019 219.50 219.75 218.00 218.00 -2.00 2,636 30,233 +494
Jul00 991019 225.00 225.25 223.50 223.75 -1.50 3,195 30,751 +909
Sep00 991019 230.75 231.00 229.50 229.75 -1.25 525 6,757 +293
Nov00 991019 235.50 235.50 235.50 235.50 -1.00 0 127 +0
Total Volume and Open Interest 65,634 422,455 +4,164
Wheat(CBOT)
Dec99 991019 260.50 264.00 260.25 263.00 +2.75 13,916 87,682 -57
Mar00 991019 276.50 279.50 276.00 278.50 +2.50 3,048 30,945 -15
May00 991019 286.00 289.00 286.00 287.75 +2.75 540 4,691 +259
Jul00 991019 295.50 298.50 295.50 297.50 +2.75 770 12,521 +462
Sep00 991019 305.00 305.00 305.00 305.00 +2.50 0 316 +0
Total Volume and Open Interest 18,295 136,858 +630
Wheat(KCBT)
Dec99 991019 281.00 283.50 281.00 283.25 +2.50 4,620 51,003 +335
Mar00 991019 296.50 299.00 296.50 298.75 +2.50 1,851 22,318 +402
May00 991019 305.50 308.50 305.50 308.00 +3.00 79 4,425 +5
Jul00 991019 314.50 318.00 314.00 318.00 +3.50 81 5,056 -19
Sep00 991019 324.00 324.00 324.00 324.00 +3.00 0 98 +0
Total Volume and Open Interest 6,631 82,910 +723
Wheat(MGE)
Dec99 991019 329.75 332.00 329.25 330.00 +0.25 2,108 14,068 +50
Mar00 991019 340.25 341.75 339.50 340.00 +0.50 1,078 9,296 +123
May00 991019 349.00 349.00 347.00 347.25 unch 18 1,801 +14
Jul00 991019 353.50 355.00 353.00 353.25 -0.50 289 1,677 +108
Sep00 991019 359.50 359.50 359.50 359.50 unch 5 230 +4
Total Volume and Open Interest 3,498 27,159 +299
Oats(CBOT)
Dec99 991019 109.75 109.75 109.25 109.50 -0.75 403 7,560 -117
Mar00 991019 117.75 117.75 117.00 117.25 -0.75 152 2,392 +19
May00 991019 122.75 122.75 122.25 122.25 -0.75 20 367 +18
Jul00 991019 121.75 121.75 121.50 121.50 -0.50 2 82 +2
Total Volume and Open Interest 577 10,465 -78
Rough Rice(CBOT)
Nov99 991019 5.66 5.75 5.66 5.73 +0.07 251 1,723 -180
Jan00 991019 5.95 6.00 5.92 5.98 +0.06 285 2,926 +12
Mar00 991019 6.18 6.24 6.17 6.23 +0.06 18 1,453 +6
May00 991019 6.46 6.46 6.46 6.46 +0.06 0 506 +0
Total Volume and Open Interest 554 6,712 -162
Live Cattle(CME)
Oct99 991019 71.500 72.450 71.400 72.400 +0.925 1,164 6,788 -619
Dec99 991019 69.875 70.425 69.800 70.275 +0.400 7,251 61,018 -300
Feb00 991019 69.850 70.475 69.850 70.325 +0.375 2,878 27,217 +598
Apr00 991019 70.875 71.300 70.850 71.150 +0.175 1,387 18,617 +468
Jun00 991019 68.350 68.700 68.325 68.650 +0.275 1,122 6,190 +334
Aug00 991019 68.150 68.450 68.100 68.400 +0.150 41 2,938 +16
Total Volume and Open Interest 13,908 125,219 +498
Feeder Cattle(CME)
Oct99 991019 81.050 81.325 80.950 81.300 +0.275 620 3,359 -417
Nov99 991019 82.450 82.850 82.400 82.600 +0.225 1,347 7,599 -31
Jan00 991019 83.500 83.900 83.400 83.800 +0.425 1,294 5,385 +539
Mar00 991019 82.600 83.000 82.500 82.975 +0.375 532 1,889 +287
Apr00 991019 82.050 82.750 82.000 82.600 +0.525 153 749 +102
May00 991019 81.900 82.700 81.900 82.575 +0.600 135 808 +45
Aug00 991019 82.500 83.200 82.500 83.200 +0.750 143 454 +454
Total Volume and Open Interest 4,224 20,243 +626
Lean Hogs(CME)
Dec99 991019 47.225 49.050 46.950 48.975 +1.750 4,009 26,777 +532
Feb00 991019 51.300 52.900 51.000 52.750 +1.625 1,357 12,583 +408
Apr00 991019 53.600 54.750 53.400 54.600 +1.275 588 6,687 +100
Jun00 991019 61.000 62.000 60.750 61.875 +0.725 126 2,878 +60
Jul00 991019 59.800 60.800 59.700 60.750 +0.750 84 1,074 +14
Aug00 991019 58.000 58.900 57.700 58.700 +0.900 17 403 +8
Oct00 991019 54.550 55.450 54.525 55.375 +0.375 13 117 +6
Dec00 991019 53.250 53.300 53.000 53.100 +0.200 1 8 +0
Total Volume and Open Interest 6,235 53,980 +478
Pork Bellies(CME)
Feb00 991019 64.500 66.025 63.500 66.025 +3.000 1,562 2,907 +64
Mar00 991019 64.000 65.600 63.200 65.600 +3.000 43 207 -6
May00 991019 66.500 68.000 65.450 68.000 +3.000 16 96 -5
Jul00 991019 67.900 68.250 65.700 68.250 +1.650 6 9 +1
Aug00 991019 63.000 63.000 63.000 63.000 +0.500 0 3 +0
Total Volume and Open Interest 1,627 3,222 +54
Cocoa(NYBOT)
Dec99 991019 922 943 919 934 +8 3,382 29,520 -339
Mar00 991019 962 982 959 974 +8 1,889 17,586 +27
May00 991019 988 1004 987 1000 +8 535 6,913 -276
Jul00 991019 1016 1029 1015 1028 +8 198 6,626 -28
Sep00 991019 1045 1054 1045 1054 +8 8 6,463 +3
Dec00 991019 1089 1089 1089 1089 +8 56 4,692 +2
Mar01 991019 1127 1127 1127 1127 +8 0 3,413 +0
Total Volume and Open Interest 6,068 78,460 -611
Coffee "C"(NYBOT)
Dec99 991019 97.50 98.75 93.15 97.65 +2.05 10,913 25,070 -2,132
Mar00 991019 101.00 101.70 96.25 100.55 +1.85 3,084 14,991 +194
May00 991019 103.25 103.25 98.50 102.25 +1.55 1,089 3,930 -183
Jul00 991019 104.50 105.00 101.50 103.80 +1.20 513 2,026 +40
Sep00 991019 106.25 106.25 103.00 105.40 +1.50 80 1,710 -11
Dec00 991019 105.00 107.40 105.00 107.40 +1.40 160 2,199 +113
Total Volume and Open Interest 15,840 49,955 -1,979
Orange Juice(NYBOT)
Nov99 991019 86.95 87.50 86.50 87.50 +0.85 2,957 8,784 -1,363
Jan00 991019 86.80 87.50 86.60 87.40 +0.95 2,414 12,179 +1,368
Mar00 991019 87.55 88.10 87.50 88.00 +0.65 537 4,697 +78
May00 991019 88.40 88.65 88.25 88.50 +0.40 164 1,539 +80
Jul00 991019 88.75 89.00 88.75 89.00 +0.40 78 827 +11
Total Volume and Open Interest 6,190 28,300 +194
Sugar #11(NYBOT)
Mar00 991019 6.44 6.70 6.43 6.69 +0.23 16,724 101,439 -3,559
May00 991019 6.59 6.78 6.57 6.77 +0.17 2,457 33,169 +643
Jul00 991019 6.43 6.63 6.43 6.63 +0.18 867 13,921 +330
Oct00 991019 6.61 6.78 6.60 6.78 +0.16 118 4,200 +37
Mar01 991019 6.78 6.93 6.75 6.93 +0.16 17 3,790 +16
Total Volume and Open Interest 20,183 157,236 -2,533
London Cocoa(LCE)
Dec99 991019 609 613 605 613 +3 1,915 51,496 -149
Mar00 991019 639 644 636 644 +3 1,025 35,005 +247
May00 991019 670 676 667 676 +3 624 27,114 -387
Jul00 991019 692 696 688 696 +3 48 13,417 +10
Sep00 991019 708 715 707 715 +3 191 20,206 +31
Dec00 991019 735 740 735 740 +3 0 11,009 +0
Mar01 991019 765 765 765 765 +3 416 7,816 -212
Total Volume and Open Interest 4,565 173,444 -185
London Coffee(LCE)
Nov99 991019 1246.00 1267.00 1240.00 1266.00 +11.00 2,662 13,757 -713
Jan00 991019 1235.00 1247.00 1221.00 1246.00 +6.00 3,849 20,726 +269
Mar00 991019 1220.00 1225.00 1202.00 1224.00 +4.00 682 7,280 -142
May00 991019 1227.00 1241.00 1215.00 1240.00 +2.00 288 2,270 -156
Jul00 991019 1250.00 1256.00 1237.00 1256.00 unch 323 4,456 -209
Sep00 991019 1260.00 1275.00 1260.00 1275.00 unch 40 357 +20
Total Volume and Open Interest 7,844 49,192 -931
London Sugar(LCE)
Oct99 990915 170.80 179.10 169.70 171.20 -0.40 2,944 2,296 -1,957
Dec99 991019 173.00 177.30 171.00 177.30 +3.80 1,582 19,568 +605
Mar00 991019 181.50 186.10 180.10 186.10 +4.30 1,665 12,383 +390
May00 991019 185.50 190.30 184.50 190.30 +4.30 400 2,645 +151
Aug00 991019 190.50 194.30 189.00 194.30 +3.50 77 3,261 -1
Total Volume and Open Interest 3,734 40,407 +1,145
Cotton(NYBOT)
Dec99 991019 53.60 54.20 53.35 53.74 +0.01 3,274 32,108 -424
Mar00 991019 55.00 55.65 54.85 55.25 -0.08 936 11,668 -12
May00 991019 55.65 56.30 55.60 56.18 -0.02 183 9,253 +36
Jul00 991019 56.40 56.95 56.30 56.85 -0.10 112 5,116 +22
Oct00 991019 57.83 57.83 57.83 57.83 -0.07 0 222 +0
Dec00 991019 57.80 57.83 57.80 57.83 -0.07 13 2,353 +0
Total Volume and Open Interest 4,518 60,981 -378
Lumber(CME)
Nov99 991019 301.0 307.3 299.6 306.9 +3.4 386 2,100 -96
Jan00 991019 314.5 323.4 313.6 321.0 +3.4 300 1,119 +26
Mar00 991019 323.7 329.0 322.0 326.2 +2.5 27 412 +8
May00 991019 329.8 330.7 324.0 324.0 -1.6 7 126 +4
Total Volume and Open Interest 721 3,799 -59
Crude Oil(NYM)
Nov99 991019 22.30 22.61 22.08 22.22 -0.31 56,065 51,311 -7,421
Dec99 991019 22.45 22.80 22.28 22.34 -0.37 64,160 163,126 +2,849
Jan00 991019 22.35 22.70 22.25 22.30 -0.33 19,909 85,159 -106
Feb00 991019 22.05 22.45 22.05 22.09 -0.25 5,372 45,611 +2,472
Mar00 991019 21.83 22.11 21.77 21.78 -0.23 1,695 36,262 -347
Apr00 991019 21.60 21.75 21.48 21.48 -0.22 688 24,191 -184
May00 991019 21.42 21.47 21.20 21.20 -0.22 750 13,405 -179
Jun00 991019 21.10 21.20 20.93 20.93 -0.21 1,772 39,137 -686
Jul00 991019 20.86 20.90 20.68 20.68 -0.20 403 14,410 -1,196
Aug00 991019 20.64 20.70 20.47 20.47 -0.19 102 8,504 -6
Total Volume and Open Interest 155,381 587,184 -3,955
Heating Oil(NYM)
Nov99 991019 58.50 59.55 58.25 58.36 -0.79 10,230 30,952 -1,058
Dec99 991019 59.10 60.10 58.70 58.94 -0.82 10,384 55,953 +870
Jan00 991019 59.20 60.30 59.10 59.24 -0.77 2,559 29,052 -325
Feb00 991019 59.00 60.05 59.00 59.04 -0.67 1,857 14,952 +596
Mar00 991019 57.90 59.05 57.90 58.04 -0.57 586 9,046 +239
Apr00 991019 57.15 57.30 56.39 56.39 -0.47 104 7,268 +83
May00 991019 55.60 55.70 54.74 54.74 -0.42 26,583 178,885 +823
Jun00 991019 54.60 55.00 54.04 54.04 -0.42 26,583 178,885 +823
Jul00 991019 53.90 54.65 53.74 53.74 -0.37 402 4,506 +160
Aug00 991019 54.04 54.04 54.04 54.04 -0.37 28 3,208 -27
Total Volume and Open Interest 26,583 178,885 +823
Unleaded Gas(NYM)
Nov99 991019 62.60 63.90 62.40 62.93 -0.25 11,137 28,265 -614
Dec99 991019 62.40 63.40 62.10 62.45 -0.34 7,823 33,384 +428
Jan00 991019 61.80 62.80 61.80 62.00 -0.40 2,126 14,248 +622
Feb00 991019 61.70 62.35 61.70 61.75 -0.41 1,482 6,674 +839
Mar00 991019 61.90 62.30 61.70 61.70 -0.41 605 13,017 -1,476
Apr00 991019 64.50 65.35 64.50 64.72 -0.36 643 9,029 +213
May00 991019 64.60 65.20 64.42 64.42 -0.33 13 3,245 +1
Jun00 991019 63.77 63.77 63.77 63.77 -0.28 0 1,844 +200
Total Volume and Open Interest 24,180 113,451 +338
Natural Gas(NYM)
Nov99 991019 2.980 3.060 2.970 3.007 +0.087 34,115 41,598 -490
Dec99 991019 3.200 3.245 3.170 3.195 +0.055 13,768 51,619 +1,682
Jan00 991019 3.210 3.250 3.190 3.210 +0.050 5,274 36,370 -162
Feb00 991019 3.015 3.045 3.000 3.010 +0.045 2,448 22,174 -162
Mar00 991019 2.815 2.840 2.800 2.805 +0.035 1,912 20,806 +14
Apr00 991019 2.630 2.640 2.620 2.625 +0.020 1,175 19,751 +148
May00 991019 2.560 2.560 2.550 2.550 +0.010 658 11,235 +81
Jun00 991019 2.570 2.570 2.555 2.555 +0.007 233 15,511 -33
Total Volume and Open Interest 60,782 322,879 +1,472
Brent Crude Oil(IPE)
Dec99 991019 21.92 22.25 21.70 21.76 -0.26 29,212 67,874 -2,589
Jan00 991019 21.68 21.97 21.50 21.56 -0.29 10,375 61,664 +16
Feb00 991019 21.28 21.57 21.19 21.19 -0.23 6,330 23,564 +1,257
Mar00 991019 20.84 21.18 20.80 20.81 -0.18 3,266 18,033 -1,799
Apr00 991019 20.43 20.70 20.38 20.42 -0.14 954 11,641 -387
May00 991019 20.07 20.36 20.07 20.08 -0.10 1,818 8,491 +6
Jun00 991019 19.73 20.03 19.73 19.76 -0.07 1,529 18,458 +807
Jul00 991019 19.46 19.71 19.46 19.51 -0.05 24 3,836 -16
Total Volume and Open Interest 55,562 250,507 -3,026
Gas Oil(IPE)
Nov99 991019 183.00 185.25 181.00 185.25 +0.75 8,687 45,493 -2,057
Dec99 991019 181.75 184.75 180.50 184.75 +1.25 4,178 39,946 +221
Jan00 991019 181.25 184.00 180.00 184.00 +1.25 2,102 17,929 +847
Feb00 991019 178.25 181.25 177.25 181.25 +1.50 465 7,577 +343
Mar00 991019 174.25 177.50 174.00 177.50 +1.75 50 9,226 +50
Apr00 991019 172.50 172.50 172.50 172.50 +0.50 0 2,620 +0
May00 991019 169.75 169.75 169.75 169.75 +0.75 0 2,444 -40
Jun00 991019 166.00 168.00 166.00 167.25 +0.25 0 11,121 -60
Total Volume and Open Interest 15,491 145,785 -826
US Dollar Index(NYBOT)
Dec99 991019 97.25 97.64 97.07 97.08 -0.05 530 13,432 -259
Mar00 991019 97.20 97.20 96.73 96.73 -0.05 2 2,011 +2
Jun00 991019 96.38 96.38 96.38 96.38 -0.05 0 1 +0
Total Volume and Open Interest 532 15,445 -257
Australian Dollar(IMM)
Dec99 991019 64.70 64.99 64.52 64.79 +0.33 4,300 20,874 -365
Mar00 991019 64.85 64.90 64.85 64.89 +0.33 0 8 +0
Jun00 991019 64.99 64.99 64.99 64.99 +0.33 0 4 +0
Total Volume and Open Interest 4,302 20,887 -365
British Pound(IMM)
Dec99 991019 167.20 167.48 166.78 167.26 +0.38 5,507 74,096 +965
Mar00 991019 167.24 167.54 166.80 167.32 +0.38 23 273 +3
Jun00 991019 167.22 167.22 166.70 167.22 +0.38      
Total Volume and Open Interest 5,530 74,371 +968
Canadian Dollar(IMM)
Dec99 991019 67.03 67.24 66.99 67.12 +0.19 20,746 50,947 -7,414
Mar00 991019 67.17 67.37 67.17 67.26 +0.19 534 2,312 +112
Jun00 991019 67.26 67.44 67.23 67.35 +0.19 80 796 -6
Sep00 991019 67.38 67.59 67.38 67.44 +0.19 114 204 +40
Total Volume and Open Interest 21,474 54,269 -7,268
Japanese Yen(IMM)
Dec99 991019 95.44 95.89 95.19 95.83 -0.12 12,856 81,897 -416
Mar00 991019 96.69 97.32 96.69 97.32 -0.11 67 1,161 +54
Jun00 991019 98.53 98.88 98.53 98.88 -0.10 446 625 +426
Total Volume and Open Interest 13,369 83,687 +64
Swiss Franc(IMM)
Dec99 991019 68.55 68.66 68.21 68.60 -0.11 12,926 77,368 -273
Mar00 991019 68.95 69.27 68.89 69.25 -0.10 17 160 +0
Jun00 991019 69.90 69.90 69.70 69.90 -0.09      
Total Volume and Open Interest 12,943 77,528 -273
EuroFX(IMM)
Dec99 991019 108.66 108.94 108.19 108.83 -0.01 9,489 65,941 -108
Mar00 991019 109.36 109.55 109.00 109.55 -0.01 2 133 +0
Jun00 991019 110.27 110.27 110.27 110.27 -0.01      
Total Volume and Open Interest 9,491 66,074 -108
Mexican Peso(IMM)
Dec99 991019 10030.0 10140.0 10015.0 10100.0 +95.0 5,882 17,228 -419
Mar00 991019 9635.0 9715.0 9635.0 9695.0 +95.0 434 4,029 +3
Total Volume and Open Interest 6,460 23,581 -461
30-Year T-Bonds(CBOT)
Dec99 991019 92~18 92~28 92~02 92~04 -0~12 259,509 570,228 -5,484
Mar00 991019 91~23 92~07 91~12 91~14 -0~13 10,060 47,669 +2,732
Jun00 991019 91~00 91~00 91~00 91~00 -0~13 0 101 +0
Total Volume and Open Interest 269,569 618,068 -2,752
Municipal Bonds(CBOT)
Dec99 991019 92~06 92~21 91~28 91~31 -0~13 2,831 21,850 +1,215
Mar00 991019 91~31 92~05 91~15 91~15 -0~13 5 2,128 +1
Total Volume and Open Interest 2,836 23,978 +1,216
10-Year T-Notes(CBOT)
Dec99 991019 96~270 97~015 96~175 96~195 -0~075 82,460 647,555 -677
Mar00 991019 96~240 97~030 96~215 96~225 -0~080 744 15,333 +300
Total Volume and Open Interest 83,204 662,888 -377
5-Year T-Notes(CBOT)
Dec99 991019 98~280 99~020 98~230 98~245 -0~065 62,061 344,153 -3,185
Mar00 991019 98~315 98~315 98~300 98~300 -0~075 30 1,946 +30
Total Volume and Open Interest 62,091 346,099 -3,155
2 Year T-Notes(CBOT)
Dec99 991019 99~106 99~120 99~096 99~098 -0~013 4,619 37,284 -1,425
Total Volume and Open Interest 4,619 37,284 -1,425
3-Mth T-Bills(IMM)
Dec99 991019 94.94 94.98 94.92 94.93 -0.05 62 465 +15
Total Volume and Open Interest 62 465 +15
Eurodollars(IMM)
Dec99 991019 93.900 93.920 93.830 93.835 -0.095 42,495 485,464 +5,888
Mar00 991019 93.945 93.985 93.915 93.935 -0.045 62,201 460,295 -4,734
Jun00 991019 93.695 93.740 93.670 93.690 -0.025 46,109 351,998 +1,714
Sep00 991019 93.520 93.580 93.505 93.520 -0.025 25,266 281,093 -582
Dec00 991019 93.370 93.415 93.345 93.355 -0.035 16,876 237,526 +5,702
Mar01 991019 93.320 93.385 93.310 93.320 -0.030 10,364 146,888 -1,490
Jun01 991019 93.240 93.300 93.225 93.240 -0.035 15,282 130,389 +2,870
Sep01 991019 93.210 93.260 93.190 93.200 -0.035 6,335 94,035 +442
Dec01 991019 93.130 93.190 93.130 93.130 -0.030 2,733 84,647 +506
Mar02 991019 93.150 93.210 93.145 93.145 -0.035 4,348 81,233 +1,583
Jun02 991019 93.100 93.170 93.100 93.105 -0.035 4,094 59,494 -123
Sep02 991019 93.080 93.140 93.070 93.075 -0.035 2,817 60,174 +598
Total Volume and Open Interest 261,421 2,954,208 +17,745
3-Mth Euro-Yen(IMM)
Dec99 991019 99.79 99.80 99.79 99.79 -0.02 256 12,767 -50
Mar00 991019 99.85 99.85 99.84 99.85 -0.01 179 19,543 +85
Jun00 991019 99.77 99.77 99.77 99.77 -0.01 115 13,979 +135
Sep00 991019 99.66 99.66 99.65 99.65 -0.03 40 6,583 -340
Dec00 991019 99.53 99.54 99.53 99.54 -0.01 1 3,375 -49
Mar01 991019 99.42 99.43 99.41 99.43 unch 0 3,422 +0
Jun01 991019 99.29 99.29 99.29 99.29 -0.01 17 1,787 -27
Sep01 991019 99.10 99.11 99.09 99.11 unch 0 466 +55
Dec01 991019 98.84 98.84 98.84 98.84 -0.01 0 119 +0
Mar02 991019 98.65 98.65 98.65 98.65 unch 0 179 +0
Total Volume and Open Interest 608 62,269 -191
3-Mth Euro-Yen(SIMEX)
Dec99 991019 99.81 99.81 99.79 99.80 -0.01 3,825 121,287 +0
Mar00 991019 99.86 99.86 99.85 99.85 unch 3,789 148,012 +0
Jun00 991019 99.78 99.78 99.77 99.77 -0.01 3,849 97,272 +0
Sep00 991019 99.67 99.68 99.66 99.67 -0.01 2,901 47,269 +0
Dec00 991019 99.54 99.54 99.53 99.54 unch 267 22,300 +0
Mar01 991019 99.41 99.43 99.41 99.43 unch 541 20,658 +0
Jun01 991019 99.29 99.29 99.28 99.28 -0.02 100 14,622 +0
Sep01 991019 99.11 99.11 99.11 99.11 unch 480 4,179 +0
Total Volume and Open Interest 15,752 478,838 +0
German Euro-Bund(EUREX)
Dec99 991019 103.54 103.90 103.35 103.54 -0.22 511,369 667,346 +33,133
Mar00 991019 103.30 103.48 103.08 103.22 -0.24 2,547 26,388 -307
Jun00 991019 102.52 102.52 102.52 102.52 -0.22      
Total Volume and Open Interest 513,916 693,734 +32,826
German Euro-Bobl(EUREX)
Dec99 991019 103.55 103.64 103.32 103.35 -0.30 207,374 367,002 -26,261
Mar00 991019 102.82 102.86 102.72 102.72 -0.27 2,277 9,806 +310
Jun00 991019 102.18 102.18 102.18 102.18 -0.30      
Total Volume and Open Interest 209,651 376,808 -25,951
Long Gilt(LIFFE)
Dec99 991019 104~30 105~19 104~26 105~08 +0~03 17,940 78,217 -1,672
Mar00 991019 109~23 109~23 109~23 109~23 +0~08      
Total Volume and Open Interest 17,940 78,217 -1,672
3-Mth Short Sterling(LIFFE)
Dec99 991019 93.90 93.90 93.86 93.86 -0.05 8,047 165,564 -1,259
Mar00 991019 93.58 93.59 93.52 93.53 -0.07 15,491 194,519 -2,361
Jun00 991019 93.24 93.25 93.20 93.20 -0.07 7,676 135,670 -1,794
Total Volume and Open Interest 43,129 854,804 -5,723
3-Mth Euribor(LIFFE)
Dec99 991019 96.460 96.460 96.370 96.375 -0.090 28,319 246,834 -228
Mar00 991019 96.300 96.305 96.250 96.250 -0.065 41,582 287,677 -379
Jun00 991019 95.975 95.990 95.935 95.935 -0.060 23,286 153,093 -400
Total Volume and Open Interest 120,831 1,120,319 -14,060
3-Mth Aus T-Bills(SFE)
Dec99 991019 94.41 94.42 94.39 94.40 -0.04 3,792 166,420 -2,138
Mar00 991019 93.98 94.00 93.96 93.97 -0.07 7,498 261,841 -41,615
Jun00 991019 93.56 93.60 93.56 93.57 -0.10 1,666 55,267 -636
Sep00 991019 93.26 93.30 93.25 93.26 -0.11 558 25,237 +481
Dec00 991019 93.11 93.12 93.08 93.08 -0.11 55 11,637 -77
Mar01 991019 93.03 93.03 92.98 92.99 -0.11 60 10,227 +0
Jun01 991019 92.94 92.94 92.90 92.91 -0.11 30 8,342 +0
Sep01 991019 92.86 92.86 92.84 92.84 -0.10 0 5,354 -108
Dec01 991019 92.78 92.80 92.77 92.77 -0.08 90 2,554 -30
Mar02 991019 92.76 92.76 92.72 92.72 -0.09 130 2,142 +46
Total Volume and Open Interest 13,969 552,300 -44,127
10-Year Aus T-Bonds(SFE)
Dec99 991019 93.22 93.25 93.20 93.21 -0.12 12,916 192,524 -14,737
Mar00 991019 93.14 93.14 93.14 93.14 -0.12      
Total Volume and Open Interest 12,916 192,524 -14,737
3-Year Aus T-Bonds(SFE)
Dec99 991019 93.67 93.71 93.66 93.67 -0.12 22,852 479,024 +19,750
Mar00 991019 93.36 93.36 93.36 93.36 -0.12      
Total Volume and Open Interest 22,852 479,024 +19,750
Gold(CMX)
Oct99 991019 306.9 308.0 306.9 308.0 -2.2 10 116 +2
Dec99 991019 310.5 311.8 306.2 309.5 -2.2 31,739 116,661 +693
Feb00 991019 312.3 312.8 307.5 310.7 -2.3 1,477 28,009 +239
Apr00 991019 313.0 313.0 309.5 312.0 -2.4 440 11,417 +57
Jun00 991019 313.5 315.0 310.0 313.3 -2.4 7,881 19,311 +2,651
Aug00 991019 315.0 315.0 314.7 314.7 -2.4 80 9,864 -25
Total Volume and Open Interest 47,425 220,871 +5,186
Silver(CMX)
Dec99 991019 523.0 525.0 517.0 522.3 -1.7 21,555 49,909 -6,502
Mar00 991019 526.5 526.5 520.0 524.3 -2.1 1,547 21,392 +410
May00 991019 525.0 525.1 522.0 525.1 -2.2 619 2,444 +60
Jul00 991019 525.0 526.0 525.0 525.2 -2.3 32 2,188 -7
Sep00 991019 524.5 525.3 524.5 525.3 -2.4 8 1,279 -1
Total Volume and Open Interest 23,864 83,181 -6,040
Platinum(NYM)
Oct99 991019 420.0 422.0 420.0 422.0 +2.4 31 77 -64
Jan00 991019 402.6 408.0 400.5 407.0 +2.4 805 13,592 -178
Apr00 991019 403.5 403.5 402.0 402.0 +1.4 112 1,150 -1
Jul00 991019 400.5 400.5 400.5 400.5 +0.9 0 70 +0
Total Volume and Open Interest 948 14,889 -243
Palladium(NYME)
Dec99 991019 376.00 380.75 376.00 379.50 +4.50 137 3,020 +4
Mar00 991019 374.00 376.50 374.00 376.50 +6.50 3 247 +1
Total Volume and Open Interest 140 3,267 +5
Copper(CMX)
Dec99 991019 79.35 80.15 78.95 79.10 -0.50 5,577 39,437 +138
Mar00 991019 80.40 81.10 80.10 80.15 -0.55 283 9,427 +80
May00 991019 80.55 80.55 80.55 80.55 -0.55 42 2,991 +12
Jul00 991019 80.85 80.85 80.85 80.85 -0.55 3 3,432 +0
Sep00 991019 81.90 81.90 81.25 81.25 -0.55 3 2,804 +0
Total Volume and Open Interest 6,474 69,841 +152
DJIA Index(CBOT)
Dec99 991019 10295 10380 10225 10292 +100 29,494 25,522 +1,613
Mar00 991019 10400 10495 10345 10401 +103 279 1,512 +83
Jun00 991019 10595 10595 10460 10515 +106 0 42 +0
Total Volume and Open Interest 29,779 27,192 +1,696
S & P 500(CME)
Dec99 991019 1277.00 1289.00 1266.50 1274.50 +8.80 124,166 372,361 +2,061
Mar00 991019 1293.50 1304.00 1283.00 1290.40 +9.00 1,102 23,847 +369
Jun00 991019 1306.00 1318.60 1306.00 1306.00 +9.40 67 2,473 -25
Sep00 991019 1322.50 1335.10 1322.50 1322.50 +9.40 0 396 +0
Total Volume and Open Interest 125,341 400,580 +2,406
S & P 500 E-Mini(Globex)
Dec99 991019 1265.25 1289.00 1261.50 1274.50 +8.75 70,481 22,983 +198
Mar00 991019 1278.00 1303.00 1278.00 1290.50 +9.00 24 51 +5
Total Volume and Open Interest 70,505 23,034 +203
NASDAQ 100(CME)
Dec99 991019 2418.00 2424.30 2361.00 2382.50 -3.00 14,000 20,371 +562
Mar00 991019 2430.00 2447.00 2413.00 2414.50 -3.00 9 103 -1
Jun00 991019 2446.50 2475.00 2445.00 2446.50 -3.00      
Total Volume and Open Interest 14,009 20,474 +561
NASDAQ 100 E-Mini(GLOBEX)
Dec99 991019 2380.5 2424.0 2359.5 2382.5 -3.0 6,291 3,463 +31
Mar00 991019 2476.0 2476.0 2411.5 2417.5 unch 2 6 +1
Total Volume and Open Interest 6,293 3,469 +32
NYSE Composite(NYBOT)
Dec99 991019 590.00 595.50 587.00 590.10 +5.25 1,085 3,697 -238
Mar00 991019 597.50 597.50 597.20 597.20 +5.25 0 530 +0
Jun00 991019 604.30 604.30 604.30 604.30 +5.25 0 258 +0
Total Volume and Open Interest 0 135 +0
S & P Midcap 400(CME)
Dec99 991019 375.70 379.50 374.50 375.55 +2.80 1,850 13,066 +124
Mar00 991019 380.50 380.50 380.50 380.50 +2.80 0 2 +0
Jun00 991019 384.30 384.30 384.30 384.30 +2.80      
Total Volume and Open Interest 1,850 13,068 +124
Russell 2000(CME)
Dec99 991019 416.50 417.50 412.40 414.60 +2.25 1,750 12,537 -152
Mar00 991019 418.50 418.50 418.50 418.50 +2.25 0 3 +0
Jun00 991019 422.50 422.50 422.50 422.50 +2.25      
Total Volume and Open Interest 1,750 12,540 -152
Value Line(KCBT)
Dec99 991019 941.00 941.85 930.50 934.75 +1.35 64 340 +9
Total Volume and Open Interest 64 350 +9
Nikkei 225(CME)
Dec99 991019 17420 17490 17375 17375 +100 1,907 19,907 +269
Mar00 991019 17395 17445 17395 17395 +100 1 649 +0
Total Volume and Open Interest 1,908 20,572 +269
Nikkei 225(SIMEX)
Dec99 991019 17330 17370 17170 17245 -45 19,869 106,476 +2,047
Mar00 991019 17235 17235 17235 17235 -45 1 8,735 +0
Jun00 991019 17155 17155 17155 17155 -40 0 622 +0
Total Volume and Open Interest 19,870 125,162 +2,047
CAC 40(MATIF)
Oct99 991019 4518.0 4605.0 4487.0 4580.0 +76.0 58,966 206,848 -305
Nov99 991019 4544.0 4613.0 4508.0 4594.5 +80.0 400 2,234 +18
Dec99 991019 4548.0 4627.0 4510.5 4599.0 +72.0 943 49,865 +177
Total Volume and Open Interest 60,425 295,917 -115
DAX Index(EUREX)
Dec99 991019 5182.0 5318.0 5169.0 5310.0 +143.5 52,596 143,821 +861
Mar00 991019 5239.0 5358.0 5216.5 5356.0 +144.5 102 8,775 +88
Jun00 991019 5274.5 5396.0 5274.5 5393.5 +144.0 32 1,262 +19
Total Volume and Open Interest 52,730 153,858 +968
FT-SE 100(LIFFE)
Dec99 991019 5931.50 6044.00 5906.00 6040.00 +168.00 28,440 161,916 +358
Mar00 991019 6089.50 6089.50 6089.50 6089.50 +140.00 240 30,241 +10
Jun00 991019 6151.50 6151.50 6151.50 6151.50 +140.00 0 43 +0
Total Volume and Open Interest 28,680 192,200 +368
SPI 200(SFE)
Dec99 991019 2808.0 2811.0 2776.0 2781.0 -7.0 15,520 158,405 +14,408
Mar00 991019 2792.0 2792.0 2792.0 2792.0 -7.0 48 5,855 -18
Jun00 991019 2806.0 2806.0 2806.0 2806.0 -7.0 1 7,466 +1
Total Volume and Open Interest 15,569 173,822 +14,330
GSCI(CME)
Nov99 991019 184.75 187.40 184.45 185.20 -0.55 395 35,888 +153
Dec99 991019 186.60 188.40 186.25 186.90 -0.30 7 167 -2
Jan00 991019 185.50 186.50 184.90 185.50 +0.10      
Total Volume and Open Interest 402 36,060 -1,319
Bridge CRB Index(NYBOT)
Nov99 991019 204.60 206.50 204.25 206.30 +1.45 166 3,063 +2
Jan00 991019 205.60 207.50 205.60 207.35 +1.25 54 1,213 +15
Feb00 991019 206.40 206.40 206.40 206.40 +1.05 0 589 +0
Total Volume and Open Interest 220 4,873 +17
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

Did You Know?

Cotton prices exceeded $2.20/pound a few weeks ago --- about twice as high as it had ever traded in at least the last 40 years?  Increased volatility in the cotton commodity markets means increased opportunity ---but only for those familiar with these futures markets.

Historically, when is the best time to buy? To hold? To sell?

Let MRCI help you with your cotton commodity research with our brand new 2011 Softs Report!

Order NOW for the best value! MRCI's 2012 Softs Report does not come out until April 2012!