MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon September 14, 1998
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep98 980914 525.00 533.50 523.00 529.75 +2.75 1,650 2,430 -727
Nov98 980914 527.00 535.00 524.25 531.25 +2.25 52,691 91,050 +1,416
Jan99 980914 537.00 544.50 534.00 541.00 +1.75 4,709 24,065 +677
Mar99 980914 548.00 555.00 545.00 551.75 +2.00 2,248 17,393 -290
May99 980914 557.50 563.50 555.50 561.00 +2.25 1,242 7,544 +124
Jul99 980914 566.50 574.00 564.00 570.25 +1.25 1,895 9,895 +624
Aug99 980914 567.50 574.00 567.50 571.00 +2.00 19 630 +12
Total Volume and Open Interest 64,806 156,391 +1,960
Soybean Meal(CBOT)
Sep98 980914 131.30 132.00 130.00 131.50 +0.20 2,357 4,269 -616
Oct98 980914 130.00 130.60 128.50 130.40 +0.20 10,186 24,143 -995
Dec98 980914 132.00 133.80 130.80 132.80 unch 15,294 66,443 +1,979
Jan99 980914 134.20 135.50 133.20 134.60 -0.80 3,179 14,780 +181
Mar99 980914 138.00 139.50 137.00 138.60 -0.80 2,597 13,066 +185
May99 980914 141.80 142.30 141.00 142.00 -0.80 1,357 6,940 +117
Jul99 980914 146.00 147.00 145.20 146.60 -0.30 1,298 6,009 +457
Aug99 980914 147.50 147.70 147.50 147.60 -0.20 66 1,805 +43
Total Volume and Open Interest 36,634 139,706 +1,629
Soybean Oil(CBOT)
Sep98 980914 25.12 25.36 24.90 25.20 +0.04 2,677 1,821 -482
Oct98 980914 25.12 25.45 24.95 25.25 +0.04 9,274 25,452 -513
Dec98 980914 25.45 25.75 25.22 25.58 +0.09 46,285 113,446 +1,156
Jan99 980914 25.50 25.80 25.28 25.64 +0.09 1,340 9,433 +252
Mar99 980914 25.55 25.77 25.29 25.68 +0.09 2,223 14,119 +860
May99 980914 25.55 25.80 25.33 25.68 +0.13 1,309 6,280 +493
Jul99 980914 25.50 25.78 25.31 25.70 +0.15 1,048 7,444 +210
Aug99 980914 25.55 25.55 25.55 25.55 +0.25 46,285 113,446 +1,156
Total Volume and Open Interest 46,285 113,446 +1,156
Canola(WCE)
Sep98 980914 357.5 357.5 357.5 357.5 unch 5 34 +0
Nov98 980914 362.1 367.5 362.1 367.2 +3.8 4,887 34,798 +771
Jan99 980914 369.5 373.5 368.5 373.0 +2.5 811 9,126 +69
Mar99 980914 374.0 377.3 374.0 377.0 +3.0 466 5,806 +101
May99 980914 380.5 380.5 379.0 380.2 -0.5 50 278 +278
Total Volume and Open Interest 6,319 50,975 +1,279
Corn(CBOT)
Sep98 980914 195.00 197.00 193.50 196.75 +1.00 2,142 4,377 -891
Dec98 980914 206.25 208.75 205.25 208.00 +0.25 53,729 182,186 +2,640
Mar99 980914 219.00 221.25 218.00 220.75 +0.25 9,350 62,159 +1,515
May99 980914 226.00 228.25 225.25 228.00 +0.25 2,347 22,747 +504
Jul99 980914 231.75 234.50 231.25 234.25 +0.50 3,506 30,664 +641
Sep99 980914 239.00 240.75 238.25 240.25 unch 611 5,298 +342
Total Volume and Open Interest 73,683 320,762 +5,341
Wheat(CBOT)
Sep98 980914 243.00 249.00 243.00 248.50 +5.00 1,339 1,362 -538
Dec98 980914 257.75 263.25 257.25 263.00 +4.75 12,502 79,499 +1,414
Mar99 980914 273.50 279.00 272.75 278.50 +4.50 2,440 25,157 +576
May99 980914 283.50 288.00 283.50 287.50 +3.50 222 4,679 +25
Jul99 980914 294.00 299.00 293.25 298.50 +4.25 884 11,793 +286
Total Volume and Open Interest 17,422 123,139 +1,791
Wheat(KCBT)
Sep98 980914 271.50 273.50 271.50 273.50 +1.50 71 48 -65
Dec98 980914 283.25 288.00 282.50 287.75 +3.75 4,941 36,100 -195
Mar99 980914 297.00 302.00 296.50 301.50 +3.50 290 11,843 -4
May99 980914 304.00 308.00 304.00 307.50 +3.25 24 3,237 +13
Jul99 980914 313.00 317.00 312.00 316.00 +2.00 578 5,312 +440
Total Volume and Open Interest 5,954 56,679 +328
Wheat(MGE)
Sep98 980914 308.50 311.00 308.00 311.00 +4.50 28 45 -28
Dec98 980914 317.50 323.75 317.00 317.50 -1.00 3,209 12,409 +210
Mar99 980914 329.00 335.00 328.00 335.00 +5.00 852 4,973 +6
May99 980914 338.00 343.50 338.00 343.50 +6.00 65 1,664 +15
Jul99 980914 344.50 349.00 344.00 349.00 +4.00 40 630 +16
Total Volume and Open Interest 4,197 19,721 +219
Oats(CBOT)
Sep98 980914 104.50 105.75 104.25 105.75 +1.75 1 118 +1
Dec98 980914 111.00 112.50 110.50 112.50 +0.50 890 10,626 -20
Mar99 980914 119.25 120.75 119.00 120.75 +0.75 87 3,017 -13
May99 980914 124.00 125.50 124.00 125.50 +0.50 1 243 +1
Total Volume and Open Interest 979 14,244 -31
Rough Rice(CBOT)
Sep98 980914 9.07 9.12 9.03 9.12 +0.10 103 277 -8
Nov98 980914 9.30 9.40 9.26 9.39 +0.14 269 4,024 -36
Jan99 980914 9.54 9.63 9.53 9.63 +0.14 26 1,245 -2
Mar99 980914 9.77 9.82 9.77 9.82 +0.10 2 1,466 +0
Total Volume and Open Interest 406 7,500 -40
Live Cattle(CME)
Oct98 980914 62.050 62.750 61.200 61.275 -0.050 8,122 34,685 -1,402
Dec98 980914 64.050 64.650 63.350 63.650 -0.100 7,071 28,761 +399
Feb99 980914 63.900 64.500 63.475 63.600 -0.225 3,182 15,138 +532
Apr99 980914 65.050 65.250 64.600 64.750 +0.025 1,409 7,479 +547
Jun99 980914 62.600 62.850 62.350 62.450 +0.075 1,160 5,057 +403
Aug99 980914 62.150 62.700 62.150 62.250 +0.200 66 1,000 +54
Total Volume and Open Interest 21,011 92,130 +534
Feeder Cattle(CME)
Sep98 980914 68.300 68.975 68.150 68.200 +0.150 531 2,377 -656
Oct98 980914 69.250 69.875 68.850 69.425 +1.050 1,050 6,271 -83
Nov98 980914 70.250 71.100 70.150 70.200 +0.600 337 3,807 -51
Jan99 980914 71.050 71.600 70.600 70.600 +0.200 463 1,838 +33
Mar99 980914 71.100 71.500 70.750 70.800 +0.450 72 487 +7
Apr99 980914 71.000 71.700 70.750 70.850 +0.150 104 338 +28
May99 980914 71.250 71.700 71.250 71.300 +0.400 55 279 +33
Total Volume and Open Interest 2,622 15,435 -686
Lean Hogs(CME)
Oct98 980914 38.300 39.800 38.250 39.425 +0.600 4,030 13,722 -211
Dec98 980914 38.900 39.800 38.550 39.525 +0.550 3,099 12,275 +729
Feb99 980914 43.700 44.750 43.450 44.175 +0.425 1,055 5,122 +10
Apr99 980914 46.200 47.050 46.000 46.300 +0.325 268 1,697 +29
Jun99 980914 54.825 55.650 54.550 55.350 +0.525 119 866 +30
Jul99 980914 55.650 56.400 55.550 56.025 +0.275 44 468 +10
Aug99 980914 55.500 56.050 55.325 56.050 +0.450 26 192 +12
Oct99 980914 52.150 52.600 51.800 52.600 +0.450 3 61 +3
Total Volume and Open Interest 8,645 34,451 +613
Pork Bellies(CME)
Feb99 980914 44.825 45.450 43.700 44.600 -0.925 968 2,751 -6
Mar99 980914 45.750 45.750 43.950 44.600 -1.600 32 128 -6
May99 980914 47.500 47.500 45.800 46.250 -2.050 3 14 +0
Jul99 980914 46.000 46.000 45.025 45.025 -0.725 0 10 +0
Aug99 980914 46.500 46.500 46.500 46.500 -1.000 0 1 +0
Total Volume and Open Interest 1,003 2,904 -12
Cocoa(NYBOT)
Sep98 980914 1550 1570 1550 1558 +8 601 199 -691
Dec98 980914 1576 1597 1573 1584 -2 7,516 35,110 -192
Mar99 980914 1617 1635 1616 1626 -1 1,500 18,896 +490
May99 980914 1663 1663 1652 1652 -1 107 6,032 +14
Jul99 980914 1673 1688 1673 1679 -1 44 1,810 +4
Sep99 980914 1705 1705 1705 1705 -1 10 1,661 +0
Dec99 980914 1727 1727 1727 1727 -1 210 4,616 +0
Total Volume and Open Interest 9,998 70,737 -375
Coffee "C"(NYBOT)
Sep98 980914 110.75 111.75 107.00 107.00 -3.95 447 392 -301
Dec98 980914 104.50 105.25 101.35 101.70 -2.45 10,126 16,041 +1,589
Mar99 980914 103.60 104.25 101.00 101.50 -1.90 2,467 6,803 +309
May99 980914 104.50 104.75 102.25 102.50 -1.60 557 3,134 +179
Jul99 980914 105.10 105.50 103.50 103.65 -1.35 435 1,389 +53
Sep99 980914 107.50 107.50 105.00 105.15 -2.35 273 1,487 +45
Total Volume and Open Interest 14,406 29,551 +1,913
Orange Juice(NYBOT)
Nov98 980914 111.25 112.00 109.00 109.55 -0.65 4,276 15,222 -1,276
Jan99 980914 113.50 114.90 112.00 112.75 -0.45 2,134 6,291 -221
Mar99 980914 116.25 117.75 115.00 115.50 -0.75 721 2,885 +136
May99 980914 118.25 118.25 118.25 118.25 -0.75 9 729 -1
Jul99 980914 121.00 121.00 121.00 121.00 -0.75 0 352 +0
Total Volume and Open Interest 7,140 25,540 -1,362
Sugar #11(NYBOT)
Oct98 980914 7.20 7.24 7.02 7.03 -0.07 14,751 61,303 -4,394
Mar99 980914 7.80 7.82 7.62 7.65 -0.04 10,658 62,581 +2,927
May99 980914 7.96 7.97 7.80 7.83 -0.04 1,182 9,565 +105
Jul99 980914 8.05 8.08 7.94 7.94 -0.04 289 7,079 -108
Oct99 980914 8.32 8.33 8.24 8.24 -0.05 450 9,003 -75
Total Volume and Open Interest 27,555 157,205 -1,565
London Cocoa(LCE)
Sep98 980914 1021 1026 1015 1026 +8 34 56 -32
Dec98 980914 1056 1059 1048 1059 +9 7,252 66,238 +539
Mar99 980914 1083 1089 1078 1088 +10 2,113 40,508 +53
May99 980914 1100 1106 1096 1106 +11 285 14,906 -100
Jul99 980914 1124 1124 1124 1124 +11 244 9,296 -14
Sep99 980914 1137 1142 1137 1142 +10 96 27,372 +35
Dec99 980914 1159 1163 1159 1163 +9 450 8,852 +205
Total Volume and Open Interest 10,531 169,838 +736
London Coffee(LCE)
Sep98 980914 1660.00 1670.00 1655.00 1664.00 -19.00 354 2,035 -281
Nov98 980914 1615.00 1619.00 1600.00 1611.00 -24.00 4,369 21,643 +623
Jan99 980914 1570.00 1579.00 1557.00 1561.00 -28.00 851 5,820 +318
Mar99 980914 1532.00 1549.00 1532.00 1533.00 -26.00 185 2,608 +7
May99 980914 1520.00 1534.00 1516.00 1516.00 -26.00 27 526 +26
Jul99 980914 1518.00 1528.00 1506.00 1506.00 -26.00 9 185 +0
Total Volume and Open Interest 5,795 32,817 +693
London Sugar(LCE)
Oct98 980914 217.60 220.00 213.00 213.50 -2.20 5,495 8,537 -2,078
Dec98 980914 222.00 223.80 218.00 218.30 -3.50 3,982 14,412 +1,621
Mar99 980914 227.10 228.70 224.10 224.30 -2.90 1,367 14,405 -104
May99 980914 233.50 233.50 229.10 229.10 -3.00 252 2,640 +243
Aug99 980914 239.50 240.00 235.30 235.30 -3.20 20 1,475 +16
Total Volume and Open Interest 11,244 42,763 -274
Cotton(NYBOT)
Oct98 980914 72.75 73.85 72.70 73.68 +0.58 567 3,262 -836
Dec98 980914 73.65 75.05 73.62 74.85 +0.91 7,206 35,365 +7
Mar99 980914 73.20 74.45 73.10 74.36 +1.14 2,040 19,417 +344
May99 980914 73.07 74.30 73.07 74.30 +1.23 429 10,120 +4
Jul99 980914 74.40 74.75 74.30 74.73 +1.12 132 6,196 -302
Oct99 980914 71.20 71.20 71.20 71.20 +0.10 4 903 -89
Total Volume and Open Interest 10,438 83,255 -866
Lumber(CME)
Sep98 980914 286.1 292.0 286.1 291.0 +6.5 313 775 -129
Nov98 980914 269.5 276.3 269.5 274.1 +3.6 362 2,352 +108
Jan99 980914 282.9 286.2 280.7 283.5 +2.4 43 444 -4
Mar99 980914 292.9 294.9 291.2 291.2 +1.6 1 46 +1
Total Volume and Open Interest 719 3,632 -24
Crude Oil(NYM)
Oct98 980914 14.50 14.68 14.36 14.42 +0.08 68,976 78,909 -8,681
Nov98 980914 14.75 14.85 14.58 14.61 +0.05 29,292 67,528 +4,245
Dec98 980914 14.97 15.03 14.78 14.81 +0.03 17,150 79,855 +3,146
Jan99 980914 15.17 15.22 15.03 15.03 +0.03 6,202 42,262 +36
Feb99 980914 15.30 15.44 15.21 15.23 +0.03 3,173 19,518 -791
Mar99 980914 15.46 15.54 15.39 15.39 +0.03 339 17,845 +123
Apr99 980914 15.61 15.61 15.53 15.53 +0.03 854 9,282 -371
May99 980914 15.81 15.81 15.67 15.67 +0.03 1,623 9,678 -38
Jun99 980914 15.85 15.98 15.81 15.81 +0.03 2,106 21,303 +261
Jul99 980914 16.12 16.12 15.95 15.95 +0.03 42 11,155 -39
Total Volume and Open Interest 137,378 489,791 -2,774
Heating Oil(NYM)
Oct98 980914 40.90 41.20 40.40 40.55 -0.01 24,681 37,323 -2,728
Nov98 980914 41.75 42.05 41.40 41.58 +0.03 10,984 27,804 +2,153
Dec98 980914 42.75 43.05 42.50 42.58 +0.03 7,397 24,661 +84
Jan99 980914 43.80 44.10 43.50 43.53 +0.03 4,147 24,737 +498
Feb99 980914 44.30 44.60 44.18 44.18 +0.03 2,128 17,680 -98
Mar99 980914 44.30 44.70 44.15 44.28 +0.03 846 16,098 -77
Apr99 980914 44.50 44.50 44.18 44.18 +0.03 442 6,803 -87
May99 980914 44.40 44.60 44.00 44.13 +0.03 405 6,237 -436
Jun99 980914 44.65 44.70 44.33 44.33 +0.03 1,118 8,015 +238
Jul99 980914 44.53 44.53 44.53 44.53 +0.03 317 5,123 +6
Total Volume and Open Interest 53,051 184,572 -146
Unleaded Gas(NYM)
Oct98 980914 42.60 43.90 42.40 43.27 +0.75 20,432 35,379 -2,401
Nov98 980914 43.25 44.00 42.95 43.45 +0.32 8,425 20,744 +1,830
Dec98 980914 43.95 44.50 43.75 43.99 +0.12 4,434 10,172 +858
Jan99 980914 45.00 45.10 44.50 44.72 +0.05 938 4,042 -36
Feb99 980914 46.00 46.00 45.52 45.52 unch 212 2,010 +121
Mar99 980914 46.75 46.75 46.37 46.37 unch 180 2,067 -49
Apr99 980914 49.37 49.37 49.37 49.37 -0.10 450 4,675 +425
May99 980914 50.30 50.30 50.02 50.02 -0.10 500 3,427 -18
Total Volume and Open Interest 36,681 88,130 +986
Natural Gas(NYM)
Oct98 980914 1.850 1.950 1.835 1.945 +0.067 27,241 56,718 -991
Nov98 980914 2.120 2.220 2.100 2.214 +0.053 12,273 33,424 -193
Dec98 980914 2.360 2.460 2.355 2.457 +0.069 4,773 34,370 +54
Jan99 980914 2.450 2.532 2.450 2.532 +0.057 2,766 31,751 -402
Feb99 980914 2.380 2.430 2.360 2.429 +0.039 1,705 19,988 +351
Mar99 980914 2.265 2.305 2.250 2.305 +0.027 2,029 18,089 +419
Apr99 980914 2.170 2.195 2.170 2.195 +0.019 568 9,659 -35
May99 980914 2.155 2.170 2.140 2.170 +0.012 956 8,065 +135
Total Volume and Open Interest 53,895 285,055 -469
Brent Crude Oil(IPE)
Oct98 980914 13.09 13.24 12.83 12.85 -0.08 41,452 44,352 -2,947
Nov98 980914 13.37 13.51 13.14 13.16 -0.07 46,431 58,083 +8,793
Dec98 980914 13.64 13.77 13.48 13.48 -0.06 7,077 45,155 +1,460
Jan99 980914 13.76 13.91 13.63 13.63 -0.05 1,200 36,334 +2,720
Feb99 980914 13.90 13.97 13.79 13.79 -0.04 369 12,458 +1,042
Mar99 980914 13.98 14.02 13.94 13.94 -0.04 85 12,234 -100
Apr99 980914 14.20 14.24 14.09 14.09 -0.04 300 7,623 +448
May99 980914 14.39 14.39 14.25 14.25 -0.03 500 5,788 -210
Total Volume and Open Interest 98,514 264,569 +11,456
Gas Oil(IPE)
Oct98 980914 123.00 124.50 122.75 123.25 -1.75 7,544 34,115 +3,463
Nov98 980914 125.50 127.00 125.50 126.00 -1.75 3,452 20,037 +459
Dec98 980914 129.25 129.50 128.00 128.50 -1.75 2,721 40,377 -438
Jan99 980914 131.50 132.00 130.75 131.25 -1.25 460 16,396 +248
Feb99 980914 133.25 133.25 133.25 133.25 -1.25 110 12,738 -261
Mar99 980914 135.50 135.50 134.75 134.75 -1.25 109 7,729 +89
Apr99 980914 137.00 137.00 136.00 136.25 -1.25 101 5,879 -788
May99 980914 137.50 137.75 137.50 137.75 -1.25 200 2,743 +0
Total Volume and Open Interest 25,483 172,437 +3,352
US Dollar Index(NYBOT)
Sep98 980914 97.12 97.18 96.65 96.70 +0.16 1,251 2,555 -909
Dec98 980914 96.50 97.06 96.50 96.57 +0.17 2,479 4,620 +1,225
Mar99 980914 96.82 96.82 96.37 96.37 +0.15 507 1,514 +501
Total Volume and Open Interest 4,237 8,697 +817
Australian Dollar(IMM)
Sep98 980914 59.55 59.55 59.40 59.45 -0.56 4,299 16,735 -2,809
Dec98 980914 59.58 59.68 59.25 59.60 -0.48 6,022 23,001 +138
Mar99 980914 59.67 59.67 59.67 59.67 -0.48 0 13 +0
Total Volume and Open Interest 10,323 6,195,568 +6,153,148
British Pound(IMM)
Sep98 980914 167.50 167.96 167.36 167.90 +0.66 5,015 25,068 -1,694
Dec98 980914 166.66 167.36 166.62 166.96 +0.50 17,579 55,256 +2,975
Mar99 980914 165.60 166.70 165.60 166.26 +0.50 4 14 -1
Total Volume and Open Interest 22,598 80,543 +1,280
Canadian Dollar(IMM)
Sep98 980914 65.89 66.40 65.85 66.26 +0.14 9,930 14,897 -8,790
Dec98 980914 65.88 66.37 65.84 66.27 +0.14 14,685 50,267 +7,716
Mar99 980914 65.95 66.50 65.88 66.28 +0.14 201 1,871 +109
Jun99 980914 66.03 66.40 65.90 66.29 +0.14 23 847 +6
Total Volume and Open Interest 24,845 68,128 -954
Japanese Yen(IMM)
Sep98 980914 75.34 75.35 74.94 74.97 -1.46 11,536 67,814 -1,993
Dec98 980914 76.32 76.58 75.91 76.46 -0.98 39,519 79,000 +741
Mar99 980914 77.30 77.47 77.00 77.43 -0.98 121 2,052 -4
Total Volume and Open Interest 51,581 149,644 -1,156
Swiss Franc(IMM)
Sep98 980914 71.22 71.45 71.22 71.24 -0.64 5,928 46,591 -5,838
Dec98 980914 71.96 72.30 71.81 72.12 -0.47 21,964 59,373 +3,952
Mar99 980914 72.45 72.80 72.45 72.74 -0.48 51 69 +22
Total Volume and Open Interest 27,943 106,036 -1,864
EuroFX(IMM)
Mexican Peso(IMM)
Sep98 980914 9600.0 9600.0 9490.0 9510.0 +55.0 5,340 20,218 -1,186
Dec98 980914 8440.0 8850.0 8440.0 8810.0 +400.0 5,686 19,429 +798
Total Volume and Open Interest 11,548 48,760 -129
30-Year T-Bonds(CBOT)
Sep98 980914 106~18 106~28 106~01 106~16 -0~06 21,173 71,650 -9,993
Dec98 980914 106~17 106~26 105~27 106~11 -0~06 818,024 719,908 -21,007
Mar99 980914 106~04 106~04 105~20 106~02 -0~06 6,302 68,969 +1,205
Total Volume and Open Interest 845,507 864,721 -29,789
Municipal Bonds(CBOT)
Sep98 980914 106~27 107~03 106~25 107~02 +0~01 4,615 14,780 -2,900
Dec98 980914 106~25 106~29 106~15 106~28 +0~01 7,770 16,162 +3,317
Total Volume and Open Interest 12,388 30,946 +420
10-Year T-Notes(CBOT)
Sep98 980914 105~140 105~200 105~080 105~170 -0~020 17,243 83,124 -10,083
Dec98 980914 105~190 105~230 105~100 105~210 -0~030 214,774 486,513 -2,677
Total Volume and Open Interest 232,728 575,512 -12,523
5-Year T-Notes(CBOT)
Sep98 980914 103~265 104~005 103~230 103~315 -0~005 4,113 31,924 -1,206
Dec98 980914 104~060 104~120 104~005 104~105 -0~020 116,318 355,049 -2,921
Mar99 980914 104~200 104~200 104~200 104~200 -0~015 0 1 +0
Total Volume and Open Interest 120,431 386,974 -4,127
2 Year T-Notes(CBOT)
Sep98 980914 101~107 101~115 101~100 101~115 -0~004 1,480 7,516 -843
Dec98 980914 102~000 102~006 101~119 102~005 -0~008 7,244 46,934 -179
Total Volume and Open Interest 8,724 54,450 -1,022
3-Mth T-Bills(IMM)
Dec98 980914 95.67 95.69 95.66 95.67 -0.05 238 1,029 +80
Total Volume and Open Interest 638 4,139 -105
Eurodollars(IMM)
Sep98 980911 94.500 94.560 94.490 94.503 -0.012 101,660 390,862 +3,861
Dec98 980914 94.835 94.835 94.780 94.825 -0.015 199,460 469,425 +14,497
Mar99 980914 95.025 95.025 94.960 95.020 -0.005 226,713 476,836 +6,859
Jun99 980914 95.050 95.060 94.990 95.055 unch 169,272 386,724 +1,626
Sep99 980914 95.030 95.050 94.980 95.040 unch 85,946 264,605 -51,885
Dec99 980914 94.900 94.920 94.850 94.915 unch 52,836 267,098 +571
Mar00 980914 94.955 94.970 94.900 94.965 unch 42,549 213,063 -4,180
Jun00 980914 94.895 94.905 94.840 94.905 unch 32,335 152,925 -2,752
Sep00 980914 94.825 94.840 94.780 94.835 unch 11,562 113,013 -488
Dec00 980914 94.690 94.710 94.665 94.710 unch 11,554 101,183 +1,852
Mar01 980914 94.695 94.720 94.670 94.715 unch 8,076 83,477 -43
Jun01 980914 94.640 94.665 94.615 94.660 unch 8,505 66,947 +936
Total Volume and Open Interest 1,016,152 3,507,155 -41,572
3-Mth Euro-Yen(IMM)
Sep98 980911 99.42 99.42 99.42 99.42 -0.01 1,568 21,350 -42
Dec98 980914 99.45 99.45 99.44 99.44 -0.02 1,839 17,358 +232
Mar99 980914 99.49 99.49 99.48 99.48 -0.05 1,097 12,251 -589
Jun99 980914 99.52 99.52 99.50 99.51 -0.04 1,200 11,931 +106
Sep99 980914 99.49 99.49 99.47 99.47 -0.04 311 5,465 +192
Dec99 980914 99.33 99.33 99.33 99.33 -0.05 201 5,801 +288
Mar00 980914 99.30 99.30 99.29 99.29 -0.05 749 7,368 +531
Jun00 980914 99.22 99.22 99.22 99.22 -0.04 50 2,220 +100
Sep00 980914 99.11 99.11 99.11 99.11 -0.04 65 777 +35
Dec00 980914 99.01 99.01 99.01 99.01 -0.09 130 612 +44
Total Volume and Open Interest 5,664 85,459 +686
3-Mth Euro-Yen(SIMEX)
Dec98 980914 99.46 99.47 99.44 99.46 -0.02 13,207 131,971 +1,735
Mar99 980914 99.50 99.51 99.47 99.49 -0.05 12,942 122,516 +4,259
Jun99 980914 99.54 99.54 99.51 99.51 -0.05 6,277 83,607 +229
Sep99 980914 99.49 99.50 99.48 99.48 -0.04 3,240 41,434 +381
Dec99 980914 99.38 99.38 99.32 99.33 -0.05 1,537 51,386 +149
Mar00 980914 99.30 99.31 99.30 99.30 -0.05 426 38,138 +296
Jun00 980914 99.25 99.25 99.23 99.23 -0.05 205 12,382 +353
Sep00 980914 99.09 99.12 99.09 99.11 -0.05 32 2,379 +100
Total Volume and Open Interest 39,446 614,980 +7,770
German Euro-Bund(EUREX)
Dec98 980914 113.49 113.67 113.21 113.25 -0.44 562,362 541,836 +82,990
Mar99 980914 113.68 113.88 113.43 113.43 -0.33 1,040 6,622 +193
Total Volume and Open Interest 563,402 866,967 +56,900
German Euro-Bobl(EUREX)
Dec98 980914 108.28 108.34 108.10 108.11 -0.29 193,726 363,019 -7,357
Mar99 980914 107.77 107.77 107.74 107.74 -0.32 250 151 -50
Total Volume and Open Interest 193,976 363,170 -7,407
Long Gilt(LIFFE)
Sep98 980914 113~08 113~13 113~08 113~11 -0~05 41 5,122 -41
Dec98 980914 113~16 113~26 113~10 113~19 -0~05 76,106 147,573 -7,879
Total Volume and Open Interest 76,147 152,695 -7,920
3-Mth Short Sterling(LIFFE)
Sep98 980914 92.55 92.56 92.54 92.55 -0.02 39,851 158,261 +3,059
Dec98 980914 92.94 92.97 92.92 92.94 -0.03 75,492 189,004 -3,859
Mar99 980914 93.29 93.33 93.28 93.30 -0.02 54,575 149,456 -109
Total Volume and Open Interest 297,988 1,208,727 +6,078
3-Mth Euribor(LIFFE)
Sep98 980914 94.970 94.990 94.950 94.960 -0.070 32,248 148,768 -3,241
Dec98 980914 96.260 96.260 96.190 96.200 -0.070 29,167 161,599 +1,245
Mar99 980914 96.510 96.540 96.470 96.500 -0.040 12,813 270,773 +1,301
Total Volume and Open Interest 232,299 407,537 +77
3-Mth Aus T-Bills(SFE)
Sep98 980910 94.98 95.03 94.94 94.96 +0.08 9,693 156,502 -25,214
Dec98 980914 95.09 95.11 95.04 95.04 -0.12 24,360 209,915 -7,215
Mar99 980914 95.05 95.08 95.02 95.02 -0.13 16,038 96,018 +3,935
Jun99 980914 95.04 95.04 94.96 94.97 -0.12 7,338 45,651 +4,630
Sep99 980914 94.89 94.90 94.85 94.86 -0.11 3,184 24,513 -243
Dec99 980914 94.74 94.74 94.66 94.66 -0.11 1,039 21,578 -430
Mar00 980914 94.56 94.56 94.52 94.52 -0.08 664 15,957 -485
Jun00 980914 94.45 94.46 94.40 94.40 -0.09 319 6,513 +42
Sep00 980914 94.38 94.38 94.31 94.31 -0.11 873 4,756 -40
Dec00 980914 94.28 94.28 94.23 94.23 -0.08 449 3,778 -216
Total Volume and Open Interest 54,757 437,297 -100,604
10-Year Aus T-Bonds(SFE)
Sep98 980914 94.64 94.73 94.63 94.68 -0.06 37,163 336,820 +32,899
Dec98 980914 94.61 94.70 94.61 94.65 -0.06 19,998 58,647 +16,481
Total Volume and Open Interest 57,161 395,467 +49,380
3-Year Aus T-Bonds(SFE)
Sep98 980914 95.03 95.09 95.01 95.04 -0.08 65,950 482,425 +9,424
Dec98 980914 94.95 95.01 94.93 94.96 -0.08 31,524 66,652 +24,064
Total Volume and Open Interest 97,474 549,077 +33,488
Gold(CMX)
Oct98 980914 292.4 292.4 289.6 291.0 -3.4 2,262 12,606 +1,801
Dec98 980914 294.2 294.6 292.1 293.4 -3.4 81,301 83,821 -16,205
Feb99 980914 296.4 296.4 294.3 295.1 -3.4 198 15,692 +143
Apr99 980914 297.2 297.5 296.7 296.8 -3.4 91 11,839 +47
Jun99 980914 300.0 300.0 297.6 298.5 -3.3 387 15,669 +234
Aug99 980914 300.5 300.5 299.3 300.2 -3.3 177 5,443 +125
Total Volume and Open Interest 85,095 180,610 -13,673
Silver(CMX)
Sep98 980914 495.0 496.5 491.0 491.0 -6.3 28 104 -93
Dec98 980914 498.0 500.0 494.0 496.0 -6.5 17,677 53,879 +17
Mar99 980914 502.5 504.5 499.0 499.6 -6.5 295 9,097 +102
May99 980914 501.5 501.5 501.5 501.5 -6.5 139 1,695 +96
Jul99 980914 504.5 510.0 503.3 503.3 -6.5 0 2,574 +0
Total Volume and Open Interest 18,190 73,455 +130
Platinum(NYM)
Oct98 980914 365.5 369.0 362.5 367.4 +1.1 100 10,149 -94
Jan99 980914 367.0 369.0 364.0 368.9 +0.8 285 1,429 +125
Apr99 980914 368.5 369.9 368.5 369.9 +0.8 0 41 +0
Jul99 980914 375.0 375.0 370.9 370.9 +0.8 0 18 +0
Total Volume and Open Interest 385 11,737 +131
Palladium(NYME)
Sep98 980914 300.50 300.50 300.50 300.50 -3.65 4 85 -25
Dec98 980914 297.00 297.00 292.00 296.50 -3.65 666 2,713 +320
Mar99 980914 294.00 294.00 294.00 294.00 -3.65 0 328 +0
Total Volume and Open Interest 670 3,126 +295
Copper(CMX)
Sep98 980914 76.40 76.60 76.00 76.10 -0.75 571 4,896 -314
Dec98 980914 76.25 76.70 75.40 75.75 -0.90 6,322 30,100 +567
Mar99 980914 76.80 77.00 76.10 76.25 -0.85 65 4,805 +17
May99 980914 76.90 76.90 76.55 76.55 -0.85 39 2,791 +2
Jul99 980914 76.80 76.80 76.80 76.80 -0.85 3 2,542 +0
Total Volume and Open Interest 7,475 61,353 +424
DJIA Index(CBOT)
Sep98 980914 7930 8035 7910 7932 +72 2,301 11,788 -1,013
Dec98 980914 7990 8110 7975 8000 +73 19,893 9,800 +761
Mar99 980914 8050 8170 8050 8063 +74 31 1,023 +6
Jun99 980914 8125 8125 8125 8125 +75 20 41 +0
Total Volume and Open Interest 22,225 22,764 -246
S & P 500(CME)
Sep98 980914 1022.00 1041.50 1022.00 1030.20 +17.00 70,355 204,321 -30,393
Dec98 980914 1033.00 1052.00 1032.00 1040.40 +17.40 204,648 258,035 +37,006
Mar99 980914 1049.00 1060.00 1047.50 1050.30 +17.50 290 6,253 +215
Jun99 980914 1060.00 1070.30 1057.30 1060.60 +18.30 2 2,071 +0
Total Volume and Open Interest 275,297 471,407 +6,828
S & P 500 E-Mini(Globex)
Sep98 980914 1017.00 1041.50 1010.50 1029.50 +15.50 2,018 11,104 -2,103
Dec98 980914 1023.50 1051.00 1020.00 1039.50 +16.00 26,716 6,609 +2,239
Total Volume and Open Interest 28,734 17,713 +136
NASDAQ 100(CME)
Sep98 980914 1310.00 1323.00 1307.00 1313.50 +25.00 1,238 6,582 -923
Dec98 980914 1323.00 1339.00 1320.00 1330.00 +25.00 4,620 3,155 +773
Mar99 980914 1346.50 1346.50 1346.50 1346.50 +25.00 0 40 +0
Total Volume and Open Interest 5,858 9,777 -150
NASDAQ 100 E-Mini(GLOBEX)
NYSE Composite(NYBOT)
Sep98 980914 508.00 513.50 507.50 510.25 +7.95 1,186 5,815 -1,030
Dec98 980914 512.00 519.75 511.50 515.30 +8.15 3,522 3,724 +1,194
Mar99 980914 522.00 522.00 520.35 520.35 +8.35 4 1,798 +2
Total Volume and Open Interest 4,712 11,337 +11,337
S & P Midcap 400(CME)
Sep98 980914 304.00 309.00 304.00 307.30 +5.10 1,846 8,816 -1,494
Dec98 980914 309.00 312.90 307.00 310.50 +5.10 2,263 6,744 +1,668
Mar99 980914 315.70 315.70 315.70 315.70 +5.10 0 1 +0
Total Volume and Open Interest 4,109 15,561 +174
Russell 2000(CME)
Sep98 980914 360.00 361.00 356.50 358.45 +3.75 595 6,676 -146
Dec98 980914 364.00 365.00 360.00 361.75 +3.75 1,220 4,706 +401
Mar99 980914 366.45 366.45 366.45 366.45 +3.75      
Total Volume and Open Interest 1,815 11,383 +255
Value Line(KCBT)
Sep98 980914 797.00 797.50 793.00 794.40 +4.40 77 594 -2
Total Volume and Open Interest 350 860 +59
Nikkei 225(CME)
Dec98 980914 14320 14350 14215 14245 +320 2,711 17,209 +656
Mar99 980914 14330 14340 14240 14245 +320 0 35 +0
Total Volume and Open Interest 2,808 40,359 +488
Nikkei 225(SIMEX)
Dec98 980914 13960 14340 13725 14305 +540 26,947 100,311 +10,031
Mar99 980914 14285 14285 14285 14285 +525 0 3,460 +0
Jun99 980914 14220 14220 14220 14220 +525 0 200 +0
Total Volume and Open Interest 26,947 185,978 +91,736
CAC 40(MATIF)
Sep98 980914 3682.0 3739.5 3640.0 3725.0 +105.0 104,620 205,712 +7,665
Oct98 980914 3671.5 3744.5 3671.5 3731.0 +129.5 41 4,162 -16
Nov98 980914 3739.5 3739.5 3739.5 3739.5 +128.0 300 300  
Total Volume and Open Interest 108,014 297,502  
DAX Index(EUREX)
Sep98 980914 4915.0 4924.0 4827.5 4892.5 +135.0 41,429 96,757 +2,249
Dec98 980914 4945.0 4955.0 4862.5 4925.0 +137.0 4,913 20,974 +3,337
Mar99 980914 4965.5 4984.0 4946.5 4970.0 +141.0 30 796 +3
Total Volume and Open Interest 46,372 118,527 +5,589
FT-SE 100(LIFFE)
Sep98 980914 5200.00 5292.00 5185.00 5266.00 +143.00 58,507 153,653 -12,657
Dec98 980914 5274.00 5362.50 5260.00 5340.00 +145.50 23,389 85,104 +16,493
Mar99 980914 5387.00 5387.00 5387.00 5387.00 +147.00 0 1,941 +0
Total Volume and Open Interest 81,896 240,698 +3,836
SPI 200(SFE)
Sep98 980914 2495.0 2528.0 2487.0 2525.0 +61.0 12,755 202,486 +5,455