MRCI's Free Historical Futures Prices

Daily Futures Price Listing Mon December 06, 1999
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan00	991206	472.50	478.50	471.00	476.50	+4.00	24,577	76,773	-468
Mar00	991206	479.00	485.25	478.00	483.50	+3.75	4,795	31,963	+498
May00	991206	485.00	491.50	484.50	489.50	+3.50	976	20,626	+242
Jul00	991206	492.00	496.50	491.00	495.25	+3.25	2,008	21,331	+262
Aug00	991206	493.00	497.00	493.00	495.25	+2.25	74	1,675	+19
Sep00	991206	494.00	496.00	494.00	495.00	+1.50	5	426	+4
Nov00	991206	498.00	502.00	497.00	501.25	+3.00	624	9,038	-33
Total Volume and Open Interest							33,059	161,852	+523
Soybean Meal(CBOT)
Dec99	991206	148.50	150.40	148.20	150.20	+1.70	10,991	11,061	-3,485
Jan00	991206	147.80	150.50	147.80	150.30	+2.00	13,853	33,985	+470
Mar00	991206	147.60	150.50	147.50	150.10	+2.30	3,641	20,569	-397
May00	991206	148.00	150.40	147.60	150.10	+2.30	1,082	18,189	-245
Jul00	991206	149.40	151.90	149.40	151.60	+2.20	1,432	16,937	+41
Aug00	991206	150.00	151.40	150.00	151.10	+2.00	55	4,481	+34
Sep00	991206	151.00	152.00	150.10	151.20	+2.20	21	2,334	+1
Oct00	991206	152.00	152.00	151.00	151.00	+2.50	1	1,204	+0
Total Volume and Open Interest							31,314	113,773	-3,499
Soybean Oil(CBOT)
Dec99	991206	16.23	16.23	16.04	16.19	-0.08	4,437	7,300	-1,685
Jan00	991206	16.40	16.45	16.25	16.34	-0.12	9,843	46,962	-854
Mar00	991206	16.65	16.75	16.55	16.62	-0.10	3,867	36,115	+805
May00	991206	16.95	17.04	16.86	16.92	-0.10	601	18,527	+4
Jul00	991206	17.23	17.34	17.15	17.22	-0.09	1,477	16,346	-197
Aug00	991206	17.40	17.40	17.30	17.32	-0.11	219	4,216	+9
Sep00	991206	17.50	17.55	17.45	17.45	-0.11	17	2,721	+14
Oct00	991206	17.58	17.58	17.58	17.58	-0.12	9	2,647	+2
Total Volume and Open Interest							20,508	146,240	-1,885
Canola(WCE)
Jan00	991206	269.5	270.3	268.2	268.9	-0.5	2,929	37,468	+123
Mar00	991206	272.5	273.5	271.8	272.6	-0.8	2,048	17,307	+702
May00	991206	276.0	277.0	276.0	276.7	-1.3	425	7,834	+156
Jul00	991206	279.0	280.0	279.0	279.8	-1.6	20	6,139	-14
Aug00	991206	281.5	281.5	281.5	281.5	-1.9	0	450	+0
Total Volume and Open Interest							5,427	69,550	+967
Corn(CBOT)
Dec99	991206	189.00	193.50	188.75	192.75	+3.50	10,616	13,990	-4,522
Mar00	991206	200.50	205.50	200.25	204.50	+3.00	27,825	228,070	-867
May00	991206	207.25	212.00	207.25	211.25	+3.00	3,733	53,809	+1,201
Jul00	991206	214.25	218.50	214.25	218.00	+3.00	4,038	54,192	+519
Sep00	991206	221.50	225.00	221.50	224.50	+2.75	225	11,126	-2
Nov00	991206	231.00	231.00	231.00	231.00	+2.50	2	504	+0
Total Volume and Open Interest							48,252	391,900	-3,111
Wheat(CBOT)
Dec99	991206	227.50	233.75	227.50	233.25	+5.00	6,394	4,494	-1,223
Mar00	991206	243.00	248.50	242.50	247.75	+5.00	24,706	95,802	+617
May00	991206	253.00	258.50	252.50	257.75	+5.25	2,519	8,746	+241
Jul00	991206	264.00	268.50	263.00	268.00	+5.00	2,527	18,679	+11
Sep00	991206	277.00	277.00	277.00	277.00	+5.00	188	1,210	+183
Total Volume and Open Interest							36,779	130,723	+231
Wheat(KCBT)
Dec99	991206	260.00	262.00	258.50	262.00	+6.25	977	853	-539
Mar00	991206	270.00	277.00	270.00	276.50	+5.25	6,043	45,127	+916
May00	991206	281.50	287.00	281.00	286.75	+4.75	674	6,906	+84
Jul00	991206	291.00	296.75	291.00	296.50	+5.00	374	10,874	+22
Sep00	991206	301.00	304.00	301.00	304.00	+4.00	44	443	+44
Total Volume and Open Interest							8,112	64,714	+527
Wheat(MGE)
Dec99	991206	314.00	314.50	311.50	314.25	+2.00	2,199	1,506	-628
Mar00	991206	320.00	324.00	319.50	323.25	+2.25	3,851	13,502	+367
May00	991206	327.00	331.25	327.00	330.50	+2.50	976	3,121	+175
Jul00	991206	337.00	338.50	335.75	337.75	+2.75	352	2,006	+104
Sep00	991206	342.50	344.00	341.50	343.50	+3.00	70	588	+63
Total Volume and Open Interest							7,449	20,924	+82
Oats(CBOT)
Dec99	991206	103.25	104.50	103.25	104.50	+1.50	53	127	-42
Mar00	991206	113.50	114.50	113.50	114.00	+1.50	756	7,990	-283
May00	991206	118.50	119.50	118.25	118.50	+1.25	20	1,743	+6
Jul00	991206	117.00	117.50	117.00	117.25	+1.25	19	1,093	+6
Total Volume and Open Interest							882	11,782	-308
Rough Rice(CBOT)
Jan00	991206	5.56	5.80	5.54	5.72	+0.18	285	3,676	-41
Mar00	991206	5.80	6.04	5.80	5.97	+0.16	175	3,163	+71
May00	991206	6.03	6.27	6.03	6.18	+0.15	32	1,304	+2
Jul00	991206	6.46	6.46	6.37	6.40	+0.14	14	766	+0
Total Volume and Open Interest							506	8,909	+32
Live Cattle(CME)
Dec99	991206	69.425	69.700	69.225	69.375	+0.150	6,608	23,151	-2,176
Feb00	991206	69.500	69.775	69.125	69.275	-0.100	5,905	53,904	+1,134
Apr00	991206	70.875	71.250	70.750	70.925	+0.050	1,773	28,351	+153
Jun00	991206	69.200	69.400	68.900	69.050	unch	540	11,820	+142
Aug00	991206	69.000	69.425	68.950	69.000	-0.050	201	5,357	-17
Oct00	991206	70.750	71.200	70.750	70.775	+0.050	61	2,823	+4
Total Volume and Open Interest							15,213	127,985	-731
Feeder Cattle(CME)
Jan00	991206	85.150	85.650	84.325	84.475	-0.375	1,184	9,743	-234
Mar00	991206	85.000	85.600	84.350	84.550	-0.350	388	6,309	+37
Apr00	991206	84.950	85.550	84.400	84.650	-0.200	290	2,795	+176
May00	991206	84.950	85.425	84.400	84.650	-0.250	176	3,196	+31
Aug00	991206	85.850	86.450	85.500	85.625	-0.175	75	2,192	+39
Sep00	991206	86.000	86.500	85.700	85.850	-0.100	51	229	+48
Total Volume and Open Interest							2,164	24,464	+97
Lean Hogs(CME)
Dec99	991206	52.900	52.900	52.200	52.450	-0.250	3,941	14,852	-985
Feb00	991206	57.200	57.900	56.900	57.300	+0.050	4,473	25,959	+791
Apr00	991206	57.300	57.950	57.100	57.850	+0.500	712	8,522	+13
Jun00	991206	63.650	64.150	63.550	64.025	+0.275	283	4,899	+40
Jul00	991206	62.000	62.450	61.900	62.200	+0.200	259	1,589	-50
Aug00	991206	59.700	60.200	59.700	60.125	+0.425	42	890	+10
Oct00	991206	55.500	55.750	55.400	55.750	+0.325	42	463	+15
Dec00	991206	53.600	53.800	53.600	53.750	+0.200	1	113	+0
Total Volume and Open Interest							9,754	57,290	-166
Pork Bellies(CME)
Feb00	991206	77.100	77.475	75.500	75.700	-1.100	1,207	3,708	-40
Mar00	991206	76.250	76.550	74.500	74.500	-0.900	145	417	-17
May00	991206	75.750	76.000	74.200	74.200	-0.550	50	291	+19
Jul00	991206	75.900	76.500	74.800	75.400	-0.500	1	71	-1
Aug00	991206	71.500	71.500	71.500	71.500	+0.500	0	29	+0
Total Volume and Open Interest							1,403	4,516	-39
Cocoa(NYBOT)
Dec99	991206	805	817	805	817	+5	41	243	-9
Mar00	991206	825	850	823	847	+12	2,680	41,396	-1,050
May00	991206	852	875	852	873	+13	467	16,545	+277
Jul00	991206	881	902	881	898	+12	551	8,270	+351
Sep00	991206	909	927	909	927	+13	21	8,449	+1
Dec00	991206	948	962	947	962	+13	2	5,779	+2
Mar01	991206	1000	1000	997	997	+13	1	4,913	+1
Total Volume and Open Interest							3,763	92,225	-427
Coffee "C"(NYBOT)
Dec99	991206	136.00	136.00	128.65	131.35	-10.45	75	481	-39
Mar00	991206	135.00	136.25	131.00	134.55	-9.50	7,205	32,475	+856
May00	991206	137.00	138.00	133.00	136.65	-8.95	1,450	7,012	+91
Jul00	991206	137.60	138.75	134.00	138.35	-8.30	474	3,255	-24
Sep00	991206	138.00	139.85	137.00	139.85	-7.85	224	2,173	-15
Dec00	991206	138.00	141.35	138.00	141.35	-7.40	329	2,135	-41
Total Volume and Open Interest							9,890	48,010	+926
Orange Juice(NYBOT)
Jan00	991206	97.90	98.30	97.30	97.70	-0.45	1,176	16,436	-142
Mar00	991206	94.70	95.25	94.25	95.20	+0.35	352	6,988	+17
May00	991206	93.25	93.70	93.25	93.70	+0.35	76	2,545	+34
Jul00	991206	92.50	93.30	92.50	93.30	-0.05	74	1,210	+36
Sep00	991206	93.30	93.30	93.30	93.30	-0.05	10	511	+10
Total Volume and Open Interest							1,688	27,859	-45
Sugar #11(NYBOT)
Mar00	991206	6.02	6.27	5.96	6.23	+0.25	10,423	88,564	-1,436
May00	991206	6.17	6.40	6.13	6.37	+0.23	2,667	46,212	+868
Jul00	991206	6.20	6.44	6.18	6.41	+0.21	1,087	23,724	+359
Oct00	991206	6.39	6.55	6.38	6.51	+0.10	650	7,633	+223
Mar01	991206	6.60	6.62	6.48	6.58	+0.10	28	7,528	-6
Total Volume and Open Interest							14,855	174,717	+8
London Cocoa(LCE)
Dec99	991206	535	535	530	533	-9	175	544	-191
Mar00	991206	570	570	550	563	-4	2,152	59,470	+1,023
May00	991206	595	595	589	593	-4	418	32,373	+48
Jul00	991206	608	611	607	611	-4	114	18,614	+67
Sep00	991206	629	629	625	629	-4	124	20,622	+20
Dec00	991206	650	653	648	653	-5	36	13,615	+29
Mar01	991206	678	679	674	677	-5	272	9,629	+41
Total Volume and Open Interest							3,291	164,268	+1,037
London Coffee(LCE)
Jan00	991206	1550.00	1550.00	1495.00	1520.00	-15.00	2,156	24,477	-447
Mar00	991206	1335.00	1335.00	1277.00	1290.00	-45.00	2,855	25,020	-303
May00	991206	1348.00	1348.00	1300.00	1308.00	-40.00	1,149	6,227	+215
Jul00	991206	1359.00	1360.00	1320.00	1329.00	-37.00	783	4,820	+390
Sep00	991206	1340.00	1349.00	1340.00	1349.00	-37.00	8	1,056	+8
Nov00	991206	1361.00	1369.00	1361.00	1369.00	-37.00	8	646	+8
Total Volume and Open Interest							6,959	62,246	-129
London Sugar(LCE)
Dec99	991115	173.00	178.40	171.90	171.90	-3.10	2,128	2,185	-1,326
Mar00	991206	173.40	178.50	173.40	178.30	+5.60	640	20,722	+1
May00	991206	178.00	182.30	178.00	182.30	+5.30	210	6,076	+76
Aug00	991206	183.00	187.00	182.50	186.60	+4.60	25	6,040	-4
Oct00	991206	183.60	188.80	183.60	188.80	+5.20	0	3,804	+0
Total Volume and Open Interest							875	36,786	+73
Cotton(NYBOT)
Dec99	991206	48.50	48.75	47.75	48.08	-0.07	55	175	+12
Mar00	991206	50.20	50.25	49.51	49.74	-0.16	4,401	37,330	+186
May00	991206	51.50	51.60	51.05	51.12	-0.28	1,216	11,865	-7
Jul00	991206	52.75	52.75	52.35	52.46	-0.09	709	7,938	-76
Oct00	991206	54.00	54.15	54.00	54.10	-0.20	20	369	+0
Dec00	991206	54.60	54.75	54.50	54.70	unch	328	3,688	+159
Total Volume and Open Interest							6,762	61,690	+288
Lumber(CME)
Jan00	991206	334.2	337.7	332.3	332.5	-1.7	1,247	1,802	-117
Mar00	991206	332.5	334.7	331.5	333.0	+0.9	297	676	+11
May00	991206	329.1	329.7	328.5	329.6	-0.5	27	302	-1
Jul00	991206	326.4	327.0	326.4	326.4	+2.8	3	93	+0
Total Volume and Open Interest							1,578	2,918	-109
Crude Oil(NYM)
Jan00	991206	26.05	26.72	26.05	26.66	+0.85	57,534	129,524	-6,461
Feb00	991206	25.50	25.87	25.50	25.80	+0.70	43,029	95,455	+14,878
Mar00	991206	24.60	24.90	24.60	24.85	+0.60	11,100	56,714	+1,030
Apr00	991206	23.80	23.98	23.80	23.97	+0.52	3,213	35,879	+852
May00	991206	23.02	23.19	23.02	23.19	+0.47	815	23,059	-153
Jun00	991206	22.30	22.48	22.26	22.48	+0.44	1,805	51,710	+207
Jul00	991206	21.65	21.86	21.65	21.86	+0.41	1,196	29,304	-105
Aug00	991206	21.39	21.39	21.39	21.39	+0.38	271	12,959	+85
Sep00	991206	20.93	20.97	20.91	20.97	+0.35	371	12,655	-36
Oct00	991206	20.60	20.60	20.60	20.60	+0.33	85	11,146	+84
Total Volume and Open Interest							126,677	570,879	+8,805
Heating Oil(NYM)
Jan00	991206	66.90	67.35	66.50	67.23	+1.23	13,475	53,412	-2,466
Feb00	991206	66.15	66.50	65.80	66.46	+1.20	2,787	24,363	+1,090
Mar00	991206	64.50	65.00	64.40	64.91	+1.25	318	11,498	-58
Apr00	991206	62.20	62.51	61.80	62.51	+1.25	148	6,537	-1
May00	991206	59.80	59.91	59.30	59.91	+1.20	17,845	145,933	-2,041
Jun00	991206	57.60	58.01	57.30	58.01	+1.15	17,845	145,933	-2,041
Jul00	991206	56.81	56.81	56.81	56.81	+1.10	32	11,596	+7
Aug00	991206	56.05	56.51	56.05	56.51	+1.10	300	4,247	-222
Sep00	991206	56.81	56.81	56.81	56.81	+1.10	211	3,931	+30
Oct00	991206	57.16	57.16	57.16	57.16	+1.10	0	1,526	+0
Total Volume and Open Interest							17,845	145,933	-2,041
Unleaded Gas(NYM)
Jan00	991206	71.00	72.60	71.00	72.54	+2.29	13,055	39,643	+377
Feb00	991206	69.40	70.20	69.25	70.10	+1.79	7,560	14,951	+1,984
Mar00	991206	68.70	69.40	68.70	69.35	+1.62	1,206	14,803	-244
Apr00	991206	71.20	71.85	71.15	71.85	+1.54	1,151	11,775	+304
May00	991206	70.00	70.65	70.00	70.65	+1.49	852	5,096	+566
Jun00	991206	68.80	69.25	68.80	69.25	+1.42	127	2,862	+101
Jul00	991206	66.80	67.05	66.80	67.05	+1.29	200	2,835	+303
Aug00	991206	64.55	64.55	64.55	64.55	+1.24	50	1,170	-50
Total Volume and Open Interest							24,326	97,000	+3,439
Natural Gas(NYM)
Jan00	991206	2.275	2.310	2.220	2.224	-0.107	34,412	68,244	+1,069
Feb00	991206	2.275	2.315	2.240	2.242	-0.093	9,065	40,195	+1,690
Mar00	991206	2.265	2.295	2.240	2.242	-0.063	4,990	27,068	+352
Apr00	991206	2.260	2.275	2.240	2.240	-0.043	2,630	23,129	-225
May00	991206	2.275	2.285	2.250	2.261	-0.034	1,320	13,720	+132
Jun00	991206	2.285	2.310	2.285	2.289	-0.028	1,064	14,835	+32
Jul00	991206	2.325	2.330	2.315	2.318	-0.022	788	12,748	+1
Aug00	991206	2.340	2.355	2.340	2.341	-0.021	568	11,015	+109
Total Volume and Open Interest							55,951	306,198	+3,024
Brent Crude Oil(IPE)
Jan00	991206	25.18	25.80	25.12	25.79	+0.84	25,472	57,868	-4,361
Feb00	991206	24.13	24.69	24.08	24.66	+0.71	15,110	60,824	-2,415
Mar00	991206	23.05	23.55	23.01	23.55	+0.68	5,804	36,970	+959
Apr00	991206	22.13	22.67	22.13	22.67	+0.66	1,579	22,607	-220
May00	991206	21.38	21.89	21.38	21.89	+0.63	1,755	15,208	+613
Jun00	991206	20.80	21.24	20.80	21.24	+0.59	760	20,895	+9
Jul00	991206	20.39	20.72	20.35	20.72	+0.57	1,388	8,489	+75
Aug00	991206	20.00	20.27	20.00	20.27	+0.54	88	4,566	-150
Total Volume and Open Interest							52,131	272,184	-5,869
Gas Oil(IPE)
Dec99	991206	206.00	209.25	205.75	209.00	+3.75	8,027	31,706	-2,903
Jan00	991206	203.25	206.25	203.00	206.00	+3.25	8,646	46,120	+1,632
Feb00	991206	199.00	202.25	199.00	202.00	+3.50	2,017	12,914	+519
Mar00	991206	193.00	195.50	193.00	195.50	+3.50	889	8,323	-315
Apr00	991206	187.25	188.50	187.25	188.50	+3.00	210	4,295	+150
May00	991206	180.25	182.25	180.25	182.25	+2.75	1	3,319	+0
Jun00	991206	175.25	177.50	175.25	176.75	+2.25	1,311	8,544	-570
Jul00	991206	174.50	174.50	174.50	174.50	+2.25	25	5,778	+0
Total Volume and Open Interest							21,936	133,586	-1,188
US Dollar Index(NYBOT)
Dec99	991206	102.55	102.55	100.75	101.05	-1.48	2,724	5,915	-2,175
Mar00	991206	102.24	102.24	100.38	100.67	-1.48	2,413	4,668	+2,340
Jun00	991206	100.29	100.29	100.29	100.29	-1.48	0	6	+0
Total Volume and Open Interest							5,137	10,590	+165
Australian Dollar(IMM)
Dec99	991206	63.32	63.60	63.17	63.51	+0.21	5,426	19,465	-2,944
Mar00	991206	63.47	63.72	63.28	63.61	+0.21	3,672	9,156	+1,594
Jun00	991206	63.71	63.71	63.71	63.71	+0.21	1	13	+1
Total Volume and Open Interest							9,099	28,637	-1,349
British Pound(IMM)
Dec99	991206	161.32	162.60	161.20	161.94	+1.82	10,387	39,081	-7,016
Mar00	991206	161.32	162.58	161.28	162.00	+1.80	3,554	14,501	+3,544
Jun00	991206	161.90	162.50	161.90	161.90	+1.80	0	3	+0
Total Volume and Open Interest							13,941	53,587	-3,473
Canadian Dollar(IMM)
Dec99	991206	67.55	67.98	67.44	67.86	+0.26	10,822	37,710	-3,625
Mar00	991206	67.73	68.14	67.59	68.03	+0.26	5,881	14,971	+3,516
Jun00	991206	67.87	68.20	67.75	68.14	+0.26	153	1,565	+152
Sep00	991206	67.84	68.30	67.84	68.22	+0.26	41	883	+13
Total Volume and Open Interest							16,897	55,505	+56
Japanese Yen(IMM)
Dec99	991206	97.38	97.54	96.77	97.15	-0.35	19,599	70,487	-4,894
Mar00	991206	98.83	98.98	98.15	98.58	-0.36	12,036	28,035	+8,759
Jun00	991206	100.14	100.14	100.14	100.14	-0.38	24	1,718	-3
Total Volume and Open Interest							31,661	100,341	+3,864
Swiss Franc(IMM)
Dec99	991206	63.90	64.30	63.85	64.01	+1.10	9,826	63,627	-1,809
Mar00	991206	64.50	64.95	64.47	64.66	+1.13	686	24,933	+4,460
Jun00	991206	65.31	65.50	65.31	65.31	+1.13	0	48	+0
Total Volume and Open Interest							10,512	88,638	+2,651
EuroFX(IMM)
Dec99	991206	101.90	102.65	101.80	102.28	+1.99	13,857	59,758	-1,380
Mar00	991206	102.49	103.40	102.47	102.97	+2.01	7,922	26,373	+5,778
Jun00	991206	103.40	103.65	103.40	103.65	+2.02	60	76	+50
Total Volume and Open Interest							21,945	86,303	+4,544
Mexican Peso(IMM)
Dec99	991206	10568.0	10570.0	10530.0	10533.0	-35.0	5,125	16,940	-4,606
Mar00	991206	10245.0	10255.0	10183.0	10185.0	-53.0	4,967	9,211	+4,143
Total Volume and Open Interest							10,092	28,291	-463
30-Year T-Bonds(CBOT)
Dec99	991206	93~15	93~21	93~09	93~12	+0~02	27,903	90,689	-9,655
Mar00	991206	93~13	93~25	93~13	93~19	+0~06	369,832	496,318	+21,341
Jun00	991206	93~09	93~12	93~09	93~09	+0~06	83	1,494	+50
Total Volume and Open Interest							397,819	588,893	+11,736
Municipal Bonds(CBOT)
Dec99	991206	93~24	93~26	93~16	93~21	+0~01	1,456	14,071	-382
Mar00	991206	94~01	94~03	93~28	94~01	+0~06	2,075	10,674	+786
Total Volume and Open Interest							3,531	24,745	+404
10-Year T-Notes(CBOT)
Dec99	991206	97~210	97~230	97~195	97~215	+0~050	46,935	116,946	-22,455
Mar00	991206	97~195	97~260	97~185	97~235	+0~050	146,426	400,703	+22,110
Total Volume and Open Interest							193,361	517,649	-345
5-Year T-Notes(CBOT)
Dec99	991206	99~055	99~075	99~055	99~060	+0~020	16,208	68,003	-8,887
Mar00	991206	99~065	99~080	99~050	99~060	+0~015	71,006	233,201	+11,828
Total Volume and Open Interest							87,214	301,204	+2,941
2 Year T-Notes(CBOT)
Dec99	991206	99~104	99~106	99~101	99~102	+0~002	6,243	9,156	-3,066
Mar00	991206	99~104	99~110	99~104	99~105	+0~004	5,761	30,252	+1,277
Total Volume and Open Interest							12,004	39,408	-1,789
3-Mth T-Bills(IMM)
Mar00	991206	94.75	94.75	94.75	94.75	+0.01	22	385	+56
Total Volume and Open Interest							99	1,766	+82
Eurodollars(IMM)
Dec99	991206	93.927	93.927	93.912	93.918	-0.010	42,362	417,621	-972
Mar00	991206	93.995	94.005	93.975	93.985	unch	106,289	471,239	+12,062
Jun00	991206	93.775	93.780	93.750	93.755	+0.005	108,434	391,616	+1,977
Sep00	991206	93.595	93.615	93.575	93.585	+0.015	68,727	291,399	+2,309
Dec00	991206	93.405	93.420	93.390	93.400	+0.015	33,292	266,857	+2,010
Mar01	991206	93.380	93.405	93.380	93.390	+0.025	28,994	172,948	+365
Jun01	991206	93.315	93.335	93.315	93.325	+0.015	26,026	138,346	+11
Sep01	991206	93.270	93.300	93.270	93.285	+0.025	18,270	106,691	-1,415
Dec01	991206	93.210	93.230	93.200	93.210	+0.020	8,485	89,442	+1,069
Mar02	991206	93.225	93.250	93.220	93.235	+0.030	5,524	86,678	-203
Jun02	991206	93.195	93.220	93.195	93.205	+0.030	5,254	62,525	+949
Sep02	991206	93.175	93.200	93.175	93.185	+0.030	5,183	60,857	+107
Total Volume and Open Interest							482,186	2,996,725	+20,858
3-Mth Euro-Yen(IMM)
Dec99	991206	99.68	99.68	99.67	99.67	unch	418	9,884	-279
Mar00	991206	99.84	99.85	99.84	99.84	+0.01	547	22,394	-270
Jun00	991206	99.76	99.76	99.76	99.76	+0.02	499	14,833	+214
Sep00	991206	99.63	99.63	99.62	99.62	+0.03	288	10,107	+220
Dec00	991206	99.49	99.49	99.48	99.49	+0.05	151	4,482	+450
Mar01	991206	99.38	99.39	99.38	99.38	+0.05	251	6,956	-380
Jun01	991206	99.26	99.26	99.25	99.25	+0.04	0	3,026	+70
Sep01	991206	99.11	99.12	99.11	99.11	+0.04	0	2,698	+47
Dec01	991206	98.86	98.86	98.86	98.86	unch	0	107	+0
Mar02	991206	98.77	98.77	98.77	98.77	unch	0	179	+0
Total Volume and Open Interest							2,154	74,725	+72
3-Mth Euro-Yen(SIMEX)
Dec99	991206	99.67	99.68	99.65	99.68	+0.02	3,550	96,632	-3,243
Mar00	991206	99.83	99.85	99.83	99.85	+0.03	4,464	120,215	-2,796
Jun00	991206	99.74	99.78	99.73	99.76	+0.04	4,644	102,066	-5,323
Sep00	991206	99.60	99.64	99.59	99.63	+0.05	4,820	57,855	+857
Dec00	991206	99.46	99.50	99.46	99.49	+0.06	2,278	27,655	+1,539
Mar01	991206	99.36	99.39	99.36	99.38	+0.06	2,260	35,147	+291
Jun01	991206	99.25	99.26	99.25	99.26	+0.06	343	23,144	+321
Sep01	991206	99.10	99.13	99.10	99.13	+0.07	120	13,841	+75
Total Volume and Open Interest							22,629	480,526	-7,843
German Euro-Bund(EUREX)
Dec99	991206	106.15	107.01	106.13	106.88	+0.69	668,706	391,387	-30,920
Mar00	991206	105.86	106.59	105.72	106.45	+0.65	116,659	195,453	+31,722
Jun00	991206	105.63	105.63	105.63	105.63	+0.67	0	12,141	+16
Total Volume and Open Interest							785,365	598,981	+818
German Euro-Bobl(EUREX)
Dec99	991206	104.62	104.96	104.57	104.93	+0.31	262,113	204,253	-17,146
Mar00	991206	104.05	104.34	104.00	104.30	+0.26	52,437	110,021	+22,983
Jun00	991206	103.85	103.85	103.85	103.85	+0.31	0	8,945	+3,075
Total Volume and Open Interest							314,550	323,219	+8,912
Long Gilt(LIFFE)
Dec99	991206	108~12	108~26	108~08	108~20	+0~11	3,951	12,258	-1,396
Mar00	991206	112~12	113~06	112~12	112~29	+0~16	25,474	46,067	+1,398
Total Volume and Open Interest							29,425	58,325	+2
3-Mth Short Sterling(LIFFE)
Dec99	991206	94.02	94.02	93.98	93.98	-0.04	12,054	149,004	+427
Mar00	991206	93.74	93.74	93.70	93.70	-0.05	15,269	160,443	-188
Jun00	991206	93.43	93.45	93.41	93.42	-0.03	13,032	130,724	+186
Total Volume and Open Interest							53,923	789,024	-678
3-Mth Euribor(LIFFE)
Dec99	991206	96.565	96.565	96.550	96.555	-0.010	15,811	254,000	-3,783
Mar00	991206	96.435	96.480	96.430	96.460	+0.030	23,707	292,725	+2,473
Jun00	991206	96.090	96.165	96.090	96.150	+0.050	26,441	182,444	+3,694
Total Volume and Open Interest							115,908	1,222,162	+7,594
3-Mth Aus T-Bills(SFE)
Dec99	991206	94.56	94.58	94.55	94.57	+0.06	5,520	0	-85,608
Mar00	991206	94.29	94.35	94.27	94.32	+0.09	21,340	0	-214,212
Jun00	991206	93.91	93.95	93.90	93.93	+0.10	4,925	0	-44,076
Sep00	991206	93.59	93.62	93.59	93.60	+0.08	2,194	0	-23,528
Dec00	991206	93.36	93.37	93.36	93.36	+0.08	283	0	-13,685
Mar01	991206	93.20	93.20	93.17	93.20	+0.08	171	0	-11,030
Jun01	991206	93.06	93.06	93.06	93.06	+0.07	17	0	-8,611
Sep01	991206	92.96	92.98	92.96	92.98	+0.09	70	0	-5,497
Dec01	991206	92.86	92.87	92.86	92.87	+0.09	10	0	-2,611
Mar02	991206	92.81	92.81	92.81	92.81	+0.09	10	0	-2,218
Total Volume and Open Interest							34,540	413,924	+444
10-Year Aus T-Bonds(SFE)
Dec99	991206	93.33	93.37	93.33	93.35	unch	2,449	0	-147,830
Mar00	991206	93.29	93.29	93.28	93.28	+0.02	457	0	-111
Total Volume and Open Interest							2,906	159,933	+11,992
3-Year Aus T-Bonds(SFE)
Dec99	991206	93.86	93.89	93.84	93.87	+0.09	2,485	0	-384,946
Mar00	991206	93.68	93.70	93.68	93.69	+0.09	157	0	-855
Total Volume and Open Interest							2,642	409,181	+23,380
Gold(CMX)
Dec99	991206	278.2	278.2	275.0	276.4	-3.6	266	2,724	-258
Feb00	991206	279.4	279.7	276.5	278.2	-3.9	28,870	67,530	-1,590
Apr00	991206	281.0	282.5	278.5	280.1	-4.0	261	15,875	-49
Jun00	991206	283.8	283.8	280.5	282.0	-4.0	865	22,301	-100
Aug00	991206	283.5	284.0	283.5	284.0	-4.0	12	10,601	+0
Oct00	991206	286.0	286.0	286.0	286.0	-4.0	0	2,765	+0
Total Volume and Open Interest							31,231	156,902	-1,768
Silver(CMX)
Dec99	991206	504.5	511.0	504.0	509.8	+1.6	148	638	-299
Mar00	991206	512.0	516.0	509.0	515.5	+1.0	5,878	50,898	-105
May00	991206	514.5	518.5	511.0	517.1	+1.0	90	4,822	-7
Jul00	991206	518.2	518.2	518.2	518.2	+1.0	16	3,527	+4
Sep00	991206	519.0	519.0	519.0	519.0	+1.0	0	1,414	+0
Total Volume and Open Interest							6,175	70,391	-393
Platinum(NYM)
Jan00	991206	416.0	421.0	410.5	417.4	-0.9	921	9,108	-94
Apr00	991206	401.2	405.9	399.0	404.4	-0.9	104	2,646	+69
Jul00	991206	399.4	399.4	399.4	399.4	-0.9	0	440	+440
Total Volume and Open Interest							1,025	12,196	-24
Palladium(NYME)
Dec99	991206	409.00	414.95	409.00	414.95	+8.45	54	203	+71
Mar00	991206	405.50	411.80	404.50	410.45	+8.45	232	2,802	+5
Jun00	991206	408.45	408.45	408.45	408.45	+8.45	3	7	+7
Total Volume and Open Interest							289	3,012	+74
Copper(CMX)
Dec99	991206	80.00	80.00	79.30	80.00	+0.15	1,761	3,554	+272
Mar00	991206	81.50	81.60	80.75	81.50	+0.20	7,739	37,662	+29
May00	991206	82.10	82.35	82.05	82.25	+0.20	185	4,658	+138
Jul00	991206	82.70	82.90	82.60	82.90	+0.20	270	4,438	+253
Sep00	991206	83.50	83.50	83.50	83.50	+0.20	30	3,478	+24
Total Volume and Open Interest							10,177	66,158	+695
DJIA Index(CBOT)
Dec99	991206	11340	11369	11215	11233	-92	17,643	18,272	+452
Mar00	991206	11485	11505	11355	11368	-90	654	2,785	-34
Jun00	991206	11615	11635	11500	11502	-91	127	237	+51
Sep00	991206	11644	11644	11644	11644	-91	100	245	+50
Total Volume and Open Interest							18,525	21,644	+519
S & P 500(CME)
Dec99	991206	1435.50	1435.70	1421.20	1425.50	-13.00	123,236	320,697	-8,475
Mar00	991206	1455.50	1455.50	1440.50	1444.20	-13.00	5,088	93,171	+9,175
Jun00	991206	1461.60	1461.60	1457.80	1461.60	-13.20	429	5,508	+316
Sep00	991206	1480.40	1480.40	1476.40	1480.40	-13.00	140	910	-24
Total Volume and Open Interest							129,027	422,407	+1,035
S & P 500 E-Mini(Globex)
Dec99	991206	1437.75	1442.00	1421.25	1425.50	-13.00	58,991	34,283	+924
Mar00	991206	1458.50	1460.50	1440.25	1444.25	-13.00	384	518	+100
Total Volume and Open Interest							59,375	34,801	+1,024
NASDAQ 100(CME)
Dec99	991206	3180.00	3228.00	3158.00	3204.50	+30.00	13,538	24,707	-517
Mar00	991206	3227.00	3264.00	3206.00	3248.50	+30.00	325	1,808	+205
Jun00	991206	3266.00	3295.00	3266.00	3292.50	+30.00	1	28	+0
Total Volume and Open Interest							13,864	26,543	-312
NASDAQ 100 E-Mini(GLOBEX)
Dec99	991206	3174.5	3229.0	3157.0	3204.5	+30.0	8,294	8,441	+780
Mar00	991206	3247.0	3270.0	3205.5	3248.5	+30.0	58	132	+27
Total Volume and Open Interest							7,724	8,352	+586
NYSE Composite(NYBOT)
Dec99	991206	647.00	647.25	640.75	642.15	-6.05	1,110	3,603	-1
Mar00	991206	652.50	653.00	647.50	649.75	-6.05	48	689	+24
Jun00	991206	657.35	657.35	657.35	657.35	-6.05	0	258	+0
Total Volume and Open Interest							0	4,655	+0
S & P Midcap 400(CME)
Dec99	991206	434.00	435.80	429.00	431.40	-3.35	337	12,506	-812
Mar00	991206	439.00	441.00	435.50	437.10	-3.35	345	2,473	+850
Jun00	991206	440.40	440.40	440.30	440.40	-3.35
Total Volume and Open Interest							682	14,979	+38
Russell 2000(CME)
Dec99	991206	466.00	470.90	464.50	464.75	-2.50	143	11,912	-397
Mar00	991206	473.00	476.00	470.50	470.50	-2.50	155	2,366	+784
Jun00	991206	472.55	472.55	472.55	472.55	-2.50
Total Volume and Open Interest							298	14,278	+387
Value Line(KCBT)
Dec99	991206	999.00	1002.00	991.50	993.25	-5.90	85	326	+19
Total Volume and Open Interest							93	351	+23
Nikkei 225(CME)
Dec99	991206	18525	18650	18525	18620	-65	4,115	19,802	-823
Mar00	991206	18600	18690	18590	18660	-70	2,404	4,256	+1,787
Total Volume and Open Interest							6,519	24,080	+964
Nikkei 225(SIMEX)
Dec99	991206	18600	18680	18510	18560	+60	18,814	86,778	-1,899
Mar00	991206	18660	18670	18535	18555	+55	8,551	41,034	+5,927
Jun00	991206	18475	18475	18475	18475	+55	0	622	+0
Total Volume and Open Interest							27,365	137,916	+4,028
CAC 40(MATIF)
Dec99	991206	5482.0	5535.0	5457.0	5523.0	+33.0	60,527	208,001	-1,894
Jan00	991206	5487.5	5536.5	5474.5	5536.5	+42.0	603	3,085	+126
Feb00	991206	5551.5	5551.5	5551.5	5551.5	+46.5
Total Volume and Open Interest							72,205	277,409	+3,520
DAX Index(EUREX)
Dec99	991206	6127.0	6194.5	6108.0	6150.0	+23.0	57,760	161,963	-1,153
Mar00	991206	6181.0	6234.5	6161.5	6203.0	+23.5	2,523	26,366	+1,596
Jun00	991206	6230.5	6270.0	6212.0	6247.5	+24.5	43	3,807	+13
Total Volume and Open Interest							60,326	192,136	+456
FT-SE 100(LIFFE)
Dec99	991206	6746.00	6766.00	6663.50	6710.00	-31.00	44,636	151,402	-5,858
Mar00	991206	6790.00	6815.00	6718.50	6762.50	-29.50	6,789	74,999	+5,391
Jun00	991206	6826.00	6826.00	6826.00	6826.00	-26.00	107	520	+26
Total Volume and Open Interest							51,532	226,921	-441
SPI 200(SFE)
Dec99	991206	3106.0	3127.0	3100.0	3121.0	+52.0	925	0	-199,009
Mar00	991206	3086.0	3143.0	3086.0	3135.0	+49.0	187	0	-18,532
Jun00	991206	3153.0	3153.0	3153.0	3153.0	+50.0	115	0	-7,920
Total Volume and Open Interest							1,275	233,722	+4,657
GSCI(CME)
Dec99	991206	194.90	197.15	194.50	197.00	+3.40	971	32,224	-495
Jan00	991206	192.80	194.10	192.65	194.05	+3.00	710	5,249	+673
Feb00	991206	191.20	191.20	188.50	191.20	+2.60	20	20	+15
Total Volume and Open Interest							1,702	37,498	+192
Bridge CRB Index(NYBOT)
Jan00	991206	203.00	204.80	202.80	204.70	+0.15	33	2,418	+6
Feb00	991206	202.00	203.90	202.00	203.80	+0.15	15	1,226	+11
Apr00	991206	204.00	204.00	203.90	203.90	+0.15	0	558	+0
Total Volume and Open Interest							48	4,212	+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