MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu September 24, 1998
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov98 980924 530.00 533.00 528.75 531.00 +4.75 29,728 91,852 -724
Jan99 980924 539.50 543.00 539.00 540.50 +3.75 2,796 25,937 +336
Mar99 980924 550.50 553.00 549.00 551.00 +3.75 1,761 20,090 +96
May99 980924 560.00 562.75 558.00 560.25 +4.00 837 8,053 +176
Jul99 980924 568.00 570.00 567.00 568.50 +4.00 2,563 11,793 +1,121
Aug99 980924 570.00 570.00 569.00 569.00 +4.00 2 644 +2
Sep99 980924 568.50 568.50 568.50 568.50 +3.50 1 87 +0
Total Volume and Open Interest 38,069 163,019 +1,167
Soybean Meal(CBOT)
Oct98 980924 127.20 127.80 126.40 127.70 +1.30 6,031 21,789 +79
Dec98 980924 132.00 132.70 131.00 132.40 +1.20 11,571 68,960 +1,424
Jan99 980924 134.00 135.00 133.30 134.90 +1.40 1,357 16,142 +333
Mar99 980924 138.80 139.30 137.80 139.30 +1.10 1,003 15,121 +492
May99 980924 143.00 143.40 142.00 143.30 +1.40 337 7,976 +114
Jul99 980924 147.50 148.00 146.90 148.00 +1.20 1,255 8,199 +697
Aug99 980924 149.00 149.50 148.80 149.20 +0.70 22 1,916 +8
Sep99 980924 150.80 151.50 150.60 151.40 +0.90 114 1,830 -5
Total Volume and Open Interest 22,055 143,938 +3,496
Soybean Oil(CBOT)
Oct98 980924 25.10 25.20 24.97 24.99 +0.02 5,516 21,682 -739
Dec98 980924 25.35 25.42 25.18 25.23 +0.02 23,415 119,012 +595
Jan99 980924 25.45 25.50 25.23 25.30 unch 1,688 12,007 +448
Mar99 980924 25.35 25.40 25.17 25.22 +0.02 903 16,600 +179
May99 980924 25.30 25.30 25.05 25.15 +0.07 228 8,289 -2
Jul99 980924 25.20 25.20 25.05 25.17 +0.07 1,236 8,599 +368
Aug99 980924 24.95 24.95 24.95 24.95 +0.10 23,415 119,012 +595
Sep99 980924 24.95 24.95 24.95 24.95 +0.04 1 431 +0
Total Volume and Open Interest 23,415 119,012 +595
Canola(WCE)
Nov98 980924 365.5 366.0 364.5 365.9 +1.6 2,862 37,063 +677
Jan99 980924 371.0 371.5 370.0 371.3 +1.1 1,219 13,765 -27
Mar99 980924 374.3 375.9 374.3 375.9 +1.9 432 6,117 +10
May99 980924 378.8 378.8 378.8 378.8 +1.8 67 263 +10
Jul99 980924 382.0 382.0 382.0 382.0 unch 0 296 +0
Total Volume and Open Interest 4,620 58,698 +697
Corn(CBOT)
Dec98 980924 206.00 208.75 205.00 208.50 +3.00 27,164 180,989 -404
Mar99 980924 218.75 221.50 217.75 221.00 +2.50 3,492 64,356 +498
May99 980924 226.25 228.75 225.50 228.25 +2.50 753 24,446 -59
Jul99 980924 232.25 235.00 231.50 234.75 +2.75 2,080 35,120 +327
Sep99 980924 238.25 240.50 238.25 240.00 +2.50 271 5,777 +59
Dec99 980924 246.75 249.00 246.25 248.50 +2.25 1,096 15,569 +192
Total Volume and Open Interest 34,880 326,702 +610
Wheat(CBOT)
Dec98 980924 274.00 280.00 273.25 278.75 +4.50 18,775 84,478 -102
Mar99 980924 289.00 294.75 288.00 293.75 +4.50 2,595 28,058 -52
May99 980924 298.00 304.00 298.00 302.25 +2.75 584 5,094 -79
Jul99 980924 308.00 313.50 307.00 312.75 +3.50 1,862 11,649 +61
Sep99 980924 315.00 320.50 315.00 320.50 +3.25 9 405 -1
Total Volume and Open Interest 23,950 130,100 -74
Wheat(KCBT)
Dec98 980924 305.00 311.50 303.50 310.50 +6.00 6,384 34,922 -195
Mar99 980924 317.00 324.00 316.00 323.25 +6.50 1,901 13,140 +424
May99 980924 325.00 330.50 324.50 328.00 +5.00 200 3,689 +164
Jul99 980924 329.50 337.00 329.00 336.50 +5.75 728 7,284 +58
Sep99 980924 342.00 342.00 342.00 342.00 +6.50 10 161 +5
Total Volume and Open Interest 9,239 59,819 +461
Wheat(MGE)
Dec98 980924 344.00 352.00 343.00 351.50 +8.00 3,903 14,199 +749
Mar99 980924 353.50 359.50 352.00 359.00 +5.25 697 4,979 +131
May99 980924 357.00 363.00 357.00 361.75 +5.00 93 1,805 +38
Jul99 980924 363.00 365.00 363.00 364.25 +3.25 1 667 +1
Sep99 980924 371.00 371.00 371.00 371.00 +3.00      
Total Volume and Open Interest 4,694 21,650 +868
Oats(CBOT)
Dec98 980924 112.25 113.50 111.75 113.25 +0.50 1,559 10,617 -206
Mar99 980924 121.00 122.50 120.75 122.25 +0.75 225 3,427 +20
May99 980924 126.50 127.00 126.50 127.00 +1.00 8 471 +5
Jul99 980924 133.00 133.00 132.50 133.00 +1.00 66 411 +66
Total Volume and Open Interest 2,284 15,368 +137
Rough Rice(CBOT)
Nov98 980924 9.27 9.40 9.27 9.40 +0.15 91 4,100 -23
Jan99 980924 9.59 9.68 9.57 9.68 +0.14 61 1,259 -4
Mar99 980924 9.75 9.87 9.75 9.87 +0.18 2 1,476 +2
May99 980924 10.10 10.10 10.10 10.10 +0.18 0 338 +0
Total Volume and Open Interest 154 7,323 -25
Live Cattle(CME)
Oct98 980924 60.850 60.900 60.450 60.875 -0.100 6,525 30,690 -3
Dec98 980924 63.000 63.150 62.575 63.100 unch 6,391 34,169 +1,014
Feb99 980924 63.600 64.000 63.500 63.975 +0.225 2,095 17,030 -162
Apr99 980924 65.150 65.550 65.050 65.525 +0.250 1,264 8,247 +24
Jun99 980924 62.400 62.750 62.100 62.700 +0.275 611 6,677 +382
Aug99 980924 62.200 62.525 62.200 62.500 +0.100 206 2,071 +59
Total Volume and Open Interest 17,102 99,007 +1,319
Feeder Cattle(CME)
Sep98 980924 68.225 68.275 68.175 68.200 -0.100 390 1,684 -218
Oct98 980924 69.300 69.500 68.700 69.400 -0.075 1,416 5,988 +26
Nov98 980924 70.650 70.850 70.150 70.825 -0.150 753 4,032 +39
Jan99 980924 71.500 71.800 71.100 71.700 -0.100 321 2,216 -59
Mar99 980924 71.300 71.700 71.050 71.700 +0.050 71 774 +35
Apr99 980924 71.500 71.500 71.100 71.500 -0.250 17 376 +2
May99 980924 71.750 72.100 71.650 72.100 unch 18 351 -1
Total Volume and Open Interest 2,991 15,493 -175
Lean Hogs(CME)
Oct98 980924 41.625 42.100 41.250 41.950 +0.325 3,249 10,330 -241
Dec98 980924 39.900 40.250 39.500 39.850 -0.225 2,240 13,447 -185
Feb99 980924 43.850 44.150 43.650 43.875 -0.175 1,184 6,210 +231
Apr99 980924 45.950 46.000 45.600 45.625 -0.375 158 1,882 +47
Jun99 980924 54.700 54.750 54.400 54.425 -0.300 274 1,662 +215
Jul99 980924 55.775 55.800 55.100 55.175 -0.625 33 585 +6
Aug99 980924 55.500 55.500 54.975 55.000 -0.400 93 501 +77
Oct99 980924 52.300 52.300 51.975 52.150 -0.150 11 84 +7
Total Volume and Open Interest 7,243 34,753 +158
Pork Bellies(CME)
Feb99 980924 47.000 49.500 47.000 49.200 +1.450 774 2,835 -51
Mar99 980924 46.900 48.900 46.850 48.750 +0.875 68 232 +9
May99 980924 48.000 49.900 47.900 49.900 +1.500 7 24 +0
Jul99 980924 46.500 46.500 46.500 46.500 unch 1 29 +0
Aug99 980924 46.100 46.100 45.800 46.100 unch 1 4 +1
Total Volume and Open Interest 851 3,124 -41
Cocoa(NYBOT)
Dec98 980924 1525 1548 1516 1527 -6 3,359 33,582 -486
Mar99 980924 1561 1585 1559 1566 -5 491 21,235 -1
May99 980924 1589 1608 1588 1592 -5 257 6,420 +49
Jul99 980924 1615 1641 1615 1619 -5 170 1,978 +43
Sep99 980924 1645 1645 1645 1645 -4 45 1,706 +29
Dec99 980924 1673 1673 1673 1673 -3 20 4,901 +10
Mar00 980924 1705 1721 1705 1706 -2 0 3,834 -378,592
Total Volume and Open Interest 4,342 73,656 -346
Coffee "C"(NYBOT)
Dec98 980924 103.00 105.00 102.40 104.00 +0.95 6,674 18,692 +766
Mar99 980924 102.50 103.30 101.80 102.85 +0.70 1,122 7,743 +156
May99 980924 103.25 104.50 103.00 103.85 +1.10 127 3,428 +10
Jul99 980924 104.25 105.00 104.25 105.00 +1.50 37 1,549 +6
Sep99 980924 105.75 106.20 105.75 106.20 +1.20 53 1,427 -43
Dec99 980924 107.50 108.30 107.50 108.30 +1.30 63 485 +17
Total Volume and Open Interest 8,076 33,324 +912
Orange Juice(NYBOT)
Nov98 980924 104.95 105.25 102.20 103.40 -1.35 1,442 15,663 -28
Jan99 980924 107.60 107.90 105.00 106.45 -1.25 489 7,064 -1
Mar99 980924 110.50 110.50 108.25 109.35 -1.20 92 4,382 -45
May99 980924 111.50 111.55 111.50 111.55 -1.40 10 976 +0
Jul99 980924 113.50 114.00 113.50 113.75 -1.55 0 318 -4
Total Volume and Open Interest 2,034 28,464 -78
Sugar #11(NYBOT)
Oct98 980924 7.15 7.17 6.97 6.98 -0.12 22,809 31,112 -6,108
Mar99 980924 7.52 7.55 7.38 7.39 -0.05 21,886 85,668 +8,241
May99 980924 7.59 7.60 7.48 7.50 +0.02 4,522 15,077 +1,916
Jul99 980924 7.67 7.69 7.60 7.61 unch 1,570 9,332 +763
Oct99 980924 8.04 8.05 7.98 7.98 -0.01 521 9,173 +212
Total Volume and Open Interest 51,345 158,401 +5,031
London Cocoa(LCE)
Sep98 980924 988 988 986 986 -3 6 31 +0
Dec98 980924 1022 1022 1012 1018 -5 25,353 67,297 -1,303
Mar99 980924 1048 1049 1041 1047 -2 15,410 38,588 -2,183
May99 980924 1067 1068 1060 1065 -1 3,165 15,012 -319
Jul99 980924 1081 1083 1081 1083 -1 1,556 9,082 -270
Sep99 980924 1095 1100 1095 1100 -1 1,113 26,069 -777
Dec99 980924 1118 1121 1117 1120 +1 284 8,553 +162
Total Volume and Open Interest 46,937 168,943 -4,640
London Coffee(LCE)
Sep98 980924 1680.00 1716.00 1675.00 1716.00 +45.00 139 1,154 -187
Nov98 980924 1599.00 1637.00 1590.00 1632.00 +41.00 1,956 18,707 +155
Jan99 980924 1549.00 1575.00 1542.00 1568.00 +24.00 433 7,282 +97
Mar99 980924 1527.00 1543.00 1520.00 1541.00 +20.00 243 2,656 +146
May99 980924 1512.00 1524.00 1512.00 1524.00 +19.00 201 1,224 +198
Jul99 980924 1505.00 1518.00 1500.00 1514.00 +19.00 4 440 +4
Total Volume and Open Interest 2,976 31,484 +413
London Sugar(LCE)
Oct98 980915 213.60 215.80 208.80 211.30 -2.20 5,797 3,451 -5,086
Dec98 980924 216.70 218.00 215.00 215.10 -1.50 1,943 15,027 -101
Mar99 980924 222.00 223.00 220.00 220.10 -1.90 949 14,293 +202
May99 980924 226.00 226.80 224.20 224.20 -2.00 156 2,407 -62
Aug99 980924 229.70 229.70 227.40 227.40 -2.30 172 1,763 +0
Total Volume and Open Interest 3,247 34,832 +26
Cotton(NYBOT)
Oct98 980924 73.87 74.00 71.80 71.88 -2.13 591 327 -388
Dec98 980924 75.79 75.79 73.80 74.44 -1.63 6,328 40,348 +550
Mar99 980924 74.70 74.75 73.20 73.75 -1.30 1,235 21,362 +182
May99 980924 74.30 74.30 73.40 73.70 -1.00 238 10,287 +72
Jul99 980924 74.25 74.30 73.50 73.55 -1.05 254 6,782 +112
Oct99 980924 71.30 71.30 71.30 71.30 -0.10 1 987 -1
Total Volume and Open Interest 8,802 88,311 +571
Lumber(CME)
Nov98 980924 263.1 267.5 262.1 265.6 +2.5 443 2,669 +61
Jan99 980924 272.5 276.0 272.0 274.5 +2.9 198 591 +60
Mar99 980924 282.5 284.8 281.7 283.4 +2.3 16 87 +8
May99 980924 287.5 293.5 287.4 292.1 +1.2 1 17 -1
Total Volume and Open Interest 658 3,432 +128
Crude Oil(NYM)
Nov98 980924 15.70 16.20 15.62 15.98 +0.17 62,767 125,762 -2,083
Dec98 980924 15.86 16.34 15.78 16.13 +0.18 31,018 79,978 -460
Jan99 980924 15.99 16.42 15.90 16.23 +0.18 7,169 42,961 -530
Feb99 980924 16.03 16.48 16.01 16.34 +0.18 3,493 20,554 +216
Mar99 980924 16.26 16.58 16.11 16.44 +0.18 3,130 19,016 +697
Apr99 980924 16.26 16.68 16.26 16.54 +0.18 1,148 11,995 +193
May99 980924 16.32 16.64 16.32 16.64 +0.18 1,759 10,023 +315
Jun99 980924 16.55 16.85 16.45 16.74 +0.19 7,522 21,427 -815
Jul99 980924 16.60 16.90 16.60 16.83 +0.19 1,091 11,805 -379
Aug99 980924 16.92 16.92 16.92 16.92 +0.19 5,848 10,435 -1,098
Total Volume and Open Interest 136,369 480,507 -9,226
Heating Oil(NYM)
Oct98 980924 41.80 43.00 41.50 42.39 +0.48 14,954 25,515 -2,570
Nov98 980924 43.00 44.30 42.80 43.74 +0.57 8,872 40,171 +1,677
Dec98 980924 44.10 45.40 43.95 44.84 +0.57 2,873 26,463 +446
Jan99 980924 45.10 46.30 44.95 45.74 +0.62 1,803 24,608 +77
Feb99 980924 45.80 46.85 45.60 46.34 +0.57 878 18,958 -63
Mar99 980924 45.90 47.15 45.90 46.49 +0.52 414 16,595 +88
Apr99 980924 46.40 46.80 46.39 46.39 +0.47 43 6,871 -15
May99 980924 46.65 46.80 46.29 46.29 +0.47 836 6,270 +73
Jun99 980924 45.85 47.15 45.85 46.44 +0.47 899 8,243 -313
Jul99 980924 46.80 47.00 46.64 46.64 +0.42 613 5,042 -113
Total Volume and Open Interest 28,919 191,057 +164
Unleaded Gas(NYM)
Oct98 980924 45.60 46.45 45.10 45.83 +0.10 16,191 20,355 -521
Nov98 980924 45.60 46.55 45.30 45.99 +0.26 9,363 30,348 +148
Dec98 980924 46.10 46.95 45.85 46.45 +0.30 2,354 9,062 +223
Jan99 980924 46.60 47.40 46.60 47.10 +0.32 776 4,680 -93
Feb99 980924 47.40 47.90 47.40 47.83 +0.33 363 3,421 +23
Mar99 980924 48.75 49.00 48.68 48.68 +0.30 1,484 2,736 +403
Apr99 980924 51.85 51.85 51.63 51.63 +0.30 2,052 5,438 +378
May99 980924 51.85 52.13 51.85 52.13 +0.30 207 4,216 +151
Total Volume and Open Interest 32,869 86,081 +729
Natural Gas(NYM)
Oct98 980924 2.165 2.230 2.110 2.179 +0.048 41,742 38,941 -3,030
Nov98 980924 2.390 2.470 2.340 2.412 +0.038 11,863 38,048 -127
Dec98 980924 2.565 2.640 2.550 2.602 +0.031 4,238 32,826 -110
Jan99 980924 2.610 2.690 2.610 2.655 +0.036 3,785 30,576 +166
Feb99 980924 2.505 2.550 2.495 2.520 +0.025 1,542 20,953 -26
Mar99 980924 2.345 2.385 2.335 2.360 +0.018 1,301 19,300 +464
Apr99 980924 2.190 2.215 2.185 2.195 +0.006 195 10,688 -6
May99 980924 2.140 2.155 2.140 2.140 +0.001 452 8,580 +22
Total Volume and Open Interest 67,256 277,993 -2,577
Brent Crude Oil(IPE)
Nov98 980924 14.35 14.90 14.31 14.68 +0.16 28,563 78,473 -84
Dec98 980924 14.53 15.08 14.50 14.85 +0.19 14,626 53,471 +1
Jan99 980924 14.63 15.15 14.61 14.95 +0.21 3,032 37,609 +29
Feb99 980924 14.74 15.21 14.72 15.05 +0.22 2,005 17,538 -456
Mar99 980924 14.80 15.30 14.80 15.15 +0.22 191 13,273 -69
Apr99 980924 15.17 15.44 15.16 15.25 +0.22 700 8,369 +26
May99 980924 15.47 15.50 15.35 15.35 +0.22 100 6,248 +10
Jun99 980924 15.33 15.56 15.33 15.45 +0.22 560 7,327 +420
Total Volume and Open Interest 51,310 258,508 -1,374
Gas Oil(IPE)
Oct98 980924 127.25 129.25 126.50 128.75 +0.75 6,017 31,614 -80
Nov98 980924 130.00 132.50 129.50 131.75 +0.75 3,153 23,300 +946
Dec98 980924 132.00 134.75 131.75 134.25 +1.25 2,143 37,899 -874
Jan99 980924 135.00 137.00 134.00 136.50 +1.00 207 16,563 -251
Feb99 980924 137.00 139.00 136.75 138.50 +0.75 15 13,597 +66
Mar99 980924 137.75 140.00 137.75 140.00 +1.00 925 7,988 -125
Apr99 980924 139.00 141.25 139.00 141.25 +1.00 500 5,895 +25
May99 980924 142.50 142.50 142.50 142.50 +1.00 0 2,943 -6
Total Volume and Open Interest 13,060 175,598 +140
US Dollar Index(NYBOT)
Dec98 980924 96.11 96.65 95.76 96.10 -0.12 1,632 5,555 -267
Mar99 980924 96.19 96.19 95.92 95.92 -0.10 2 2,019 +0
Jun99 980924 95.74 95.74 95.74 95.74 -0.08 0 8 +8
Total Volume and Open Interest 1,634 7,582 -267
Australian Dollar(IMM)
Dec98 980924 58.32 58.55 58.18 58.49 +0.45 2,618 23,122 +132
Mar99 980924 58.56 58.56 58.56 58.56 +0.45 0 18 +0
Jun99 980924 58.63 58.63 58.63 58.63 +0.45      
Total Volume and Open Interest 2,618 23,140 +132
British Pound(IMM)
Dec98 980924 167.96 169.34 167.80 168.88 +0.94 5,554 51,167 -25
Mar99 980924 167.30 168.70 167.20 168.18 +0.94 1 43 -1
Jun99 980924 167.52 168.00 167.52 167.52 +0.94 0 204 +0
Total Volume and Open Interest 5,555 51,415 -26
Canadian Dollar(IMM)
Dec98 980924 66.24 66.35 65.98 66.08 +0.17 8,006 48,967 +731
Mar99 980924 66.26 66.35 66.00 66.09 +0.17 77 2,147 +25
Jun99 980924 66.25 66.30 66.10 66.10 +0.17 98 959 +47
Sep99 980924 66.22 66.30 66.11 66.11 +0.17 2 174 +2
Total Volume and Open Interest 8,183 52,386 +805
Japanese Yen(IMM)
Dec98 980924 74.00 75.15 73.88 74.85 +0.26 21,997 74,507 -637
Mar99 980924 75.50 76.02 74.95 75.81 +0.26 161 2,113 +11
Jun99 980924 76.71 76.71 76.71 76.71 +0.26 737 1,125 +477
Total Volume and Open Interest 22,895 77,745 -149
Swiss Franc(IMM)
Dec98 980924 72.58 72.92 72.30 72.66 -0.03 18,832 61,244 +754
Mar99 980924 73.34 73.45 73.00 73.28 -0.04 59 124 -21
Jun99 980924 73.86 74.05 73.60 73.86 -0.05 0 1 +0
Total Volume and Open Interest 18,891 61,369 +733
EuroFX(IMM)
Mexican Peso(IMM)
Sep98 980914 9600.0 9600.0 9490.0 9510.0 +55.0 5,340 20,218 -1,186
Dec98 980924 9330.0 9450.0 9145.0 9170.0 -78.0 2,227 18,760 -142
Total Volume and Open Interest 3,850 28,682 -507
30-Year T-Bonds(CBOT)
Dec98 980924 107~15 107~20 107~00 107~20 +0~06 508,127 717,860 +6,683
Mar99 980924 107~08 107~11 106~23 107~11 +0~06 8,479 72,168 +3,684
Jun99 980924 106~23 106~28 106~23 106~28 +0~05 350 599 +150
Total Volume and Open Interest 516,976 805,185 +10,538
Municipal Bonds(CBOT)
Dec98 980924 107~23 108~04 107~23 108~02 +0~04 4,724 20,992 +1,007
Mar99 980924 107~29 108~02 107~29 107~29 +0~03 4 9 +4
Total Volume and Open Interest 4,728 21,001 +1,011
10-Year T-Notes(CBOT)
Dec98 980924 106~210 107~070 106~190 107~060 +0~120 139,547 494,764 +3,403
Mar99 980924 107~000 107~110 107~000 107~110 +0~110 1,486 10,764 +707
Total Volume and Open Interest 141,033 515,420 +3,925
5-Year T-Notes(CBOT)
Dec98 980924 104~300 105~100 104~280 105~095 +0~095 73,596 359,768 +3,704
Mar99 980924 105~140 105~140 105~140 105~140 +0~080 0 206 +0
Total Volume and Open Interest 73,596 363,908 +2,276
2 Year T-Notes(CBOT)
Dec98 980924 102~029 102~054 102~028 102~051 +0~018 1,787 40,196 -48
Total Volume and Open Interest 1,787 41,166 -48
3-Mth T-Bills(IMM)
Dec98 980924 95.78 95.83 95.77 95.83 +0.09 168 1,411 -12
Total Volume and Open Interest 169 1,576 -11
Eurodollars(IMM)
Dec98 980924 94.900 94.980 94.890 94.965 +0.080 103,831 485,035 +3,116
Mar99 980924 95.175 95.265 95.165 95.260 +0.085 159,840 480,196 -1,181
Jun99 980924 95.240 95.350 95.230 95.340 +0.090 104,015 402,925 +7,957
Sep99 980924 95.270 95.360 95.250 95.360 +0.090 98,058 298,281 +9,535
Dec99 980924 95.125 95.220 95.105 95.215 +0.095 52,937 274,908 +4,055
Mar00 980924 95.155 95.275 95.155 95.270 +0.095 36,324 220,472 +4,184
Jun00 980924 95.110 95.215 95.100 95.205 +0.095 23,312 154,013 +1,470
Sep00 980924 95.015 95.130 95.010 95.120 +0.095 20,371 118,761 -951
Dec00 980924 94.885 94.980 94.855 94.980 +0.095 7,831 107,207 -16
Mar01 980924 94.880 94.980 94.850 94.975 +0.095 8,119 86,442 +385
Jun01 980924 94.810 94.910 94.780 94.905 +0.095 9,154 65,829 +969
Sep01 980924 94.750 94.845 94.720 94.845 +0.095 7,860 62,100 -276
Total Volume and Open Interest 679,873 3,245,737 +33,111
3-Mth Euro-Yen(IMM)
Sep98 980911 99.42 99.42 99.42 99.42 -0.01 1,568 21,350 -42
Dec98 980924 99.43 99.43 99.42 99.43 +0.04 469 14,329 +40
Mar99 980924 99.47 99.48 99.47 99.48 +0.05 685 13,334 +85
Jun99 980924 99.50 99.51 99.50 99.50 +0.05 715 12,195 -169
Sep99 980924 99.42 99.43 99.42 99.42 +0.06 15 5,426 +1
Dec99 980924 99.23 99.24 99.23 99.24 +0.06 8 5,627 +0
Mar00 980924 99.16 99.16 99.15 99.16 +0.06 14 6,664 -198
Jun00 980924 99.09 99.09 99.09 99.09 +0.04 0 2,088 +0
Sep00 980924 99.00 99.00 98.99 99.00 +0.05 1 644 +0
Dec00 980924 98.90 98.90 98.90 98.90 +0.15 0 612 +0
Total Volume and Open Interest 1,908 61,498 -241
3-Mth Euro-Yen(SIMEX)
Dec98 980924 99.39 99.46 99.39 99.43 +0.04 1,758 139,718 +573
Mar99 980924 99.43 99.51 99.43 99.47 +0.04 527 125,849 +2,276
Jun99 980924 99.46 99.53 99.46 99.50 +0.04 297 88,492 +1,559
Sep99 980924 99.37 99.44 99.37 99.42 +0.05 1 39,908 +39,908
Dec99 980924 99.18 99.24 99.18 99.23 +0.05 141 54,606 +54,606
Mar00 980924 99.17 99.17 99.16 99.16 +0.05 0 42,236 +42,236
Jun00 980924 99.10 99.11 99.08 99.09 +0.05 0 14,546 +376
Sep00 980924 99.00 99.00 98.99 98.99 +0.06 0 2,550 +0
Total Volume and Open Interest 2,724 513,205 +141,561
German Euro-Bund(EUREX)
Dec98 980924 113.93 114.12 113.34 113.74 +0.03 534,895 643,058 +12,716
Mar99 980924 114.04 114.16 113.99 114.16 +0.07 723 12,113 +410
Total Volume and Open Interest 535,618 981,299 +71,594
German Euro-Bobl(EUREX)
Dec98 980924 108.18 108.31 107.88 108.05 +0.08 137,015 329,974 -5,593
Mar99 980922 107.67 107.67 107.67 107.67 -0.06 789 3,051 +14
Total Volume and Open Interest 179,871 367,698 -19,284
Long Gilt(LIFFE)
Sep98 980924 114~10 114~11 114~10 114~11 -0~02 79 4,545 -79
Dec98 980924 114~26 115~00 114~14 114~20 -0~02 49,807 149,264 -302
Total Volume and Open Interest 49,886 153,809 -381
3-Mth Short Sterling(LIFFE)
Dec98 980924 93.03 93.09 93.01 93.05 +0.07 33,672 187,529 +5,215
Mar99 980924 93.45 93.50 93.42 93.47 +0.08 21,854 162,227 +609
Jun99 980924 93.74 93.79 93.72 93.77 +0.08 23,591 149,361 -889
Total Volume and Open Interest 140,809 1,083,440 +8,553
3-Mth Euribor(LIFFE)
Dec98 980924 96.230 96.260 96.210 96.240 +0.050 16,619 159,403 -743
Mar99 980924 96.480 96.490 96.460 96.480 +0.030 18,531 261,737 +1,053
Jun99 980924 96.460 96.480 96.450 96.470 +0.040 2,871 66,189 -401
Total Volume and Open Interest 93,060 330,888 +866
3-Mth Aus T-Bills(SFE)
Dec98 980924 95.22 95.28 95.20 95.25 +0.15 11,108 214,203 +3,279
Mar99 980924 95.22 95.29 95.21 95.27 +0.17 7,534 93,157 +2,908
Jun99 980924 95.21 95.26 95.19 95.25 +0.18 3,639 50,422 +1,854
Sep99 980924 95.11 95.16 95.11 95.15 +0.18 1,782 27,320 +693
Dec99 980924 94.90 94.95 94.90 94.95 +0.18 251 21,384 +174
Mar00 980924 94.74 94.80 94.74 94.80 +0.17 341 15,838 +0
Jun00 980924 94.58 94.66 94.58 94.66 +0.17 275 7,451 +0
Sep00 980924 94.45 94.54 94.45 94.54 +0.15 313 5,141 +78
Dec00 980924 94.47 94.47 94.47 94.47 +0.17 345 4,093 +272
Mar01 980924 94.39 94.39 94.39 94.39 +0.18 0 5,831 +5
Total Volume and Open Interest 25,633 447,726 +9,248
10-Year Aus T-Bonds(SFE)
Dec98 980924 94.81 94.87 94.78 94.83 +0.07 14,200 129,487 +7,363
Mar99 980924 94.79 94.79 94.79 94.79 +0.07      
Total Volume and Open Interest 14,200 129,487 +7,363
3-Year Aus T-Bonds(SFE)
Dec98 980924 95.20 95.25 95.18 95.23 +0.15 29,317 179,397 +15,238
Mar99 980924 95.17 95.17 95.17 95.17 +0.15      
Total Volume and Open Interest 29,317 179,397 +15,238
Gold(CMX)
Oct98 980924 290.5 294.7 290.5 293.9 +4.2 385 8,917 -77
Dec98 980924 293.2 297.4 293.2 296.4 +3.9 20,657 79,753 +141
Feb99 980924 295.0 299.0 295.0 298.1 +3.8 321 17,107 +37
Apr99 980924 297.5 300.5 297.5 299.8 +3.7 6 11,503 +1
Jun99 980924 301.0 302.3 300.6 301.5 +3.7 375 14,814 -193
Aug99 980924 303.1 303.1 303.1 303.1 +3.7 573 4,723 -560
Total Volume and Open Interest 24,208 174,219 -486
Silver(CMX)
Sep98 980924 500.5 511.3 500.0 511.3 +11.1 425 363 +218
Dec98 980924 507.0 517.5 503.5 515.3 +11.0 16,103 53,753 +1
Mar99 980924 511.0 520.0 509.0 519.1 +10.9 679 10,400 +311
May99 980924 521.7 521.7 521.7 521.7 +10.9 25 1,784 +25
Jul99 980924 513.5 524.1 513.5 524.1 +10.9 145 2,907 +113
Total Volume and Open Interest 18,419 75,800 +906
Platinum(NYM)
Oct98 980924 357.5 362.4 357.0 360.9 +5.4 1,173 8,409 -240
Jan99 980924 358.0 361.8 357.0 360.1 +4.4 623 3,191 +121
Apr99 980924 361.1 361.1 361.1 361.1 +4.4 0 150 +0
Jul99 980924 362.1 362.1 362.1 362.1 +4.4 0 31 +0
Total Volume and Open Interest 1,796 12,211 -119
Palladium(NYME)
Sep98 980924 284.00 292.00 284.00 292.00 +6.00      
Dec98 980924 282.00 288.00 282.00 287.00 +6.00 124 2,697 -6
Mar99 980924 284.50 284.50 284.50 284.50 +6.00      
Total Volume and Open Interest 124 3,033 -6
Copper(CMX)
Sep98 980924 75.40 75.80 74.60 75.35 -0.15 670 1,874 -290
Dec98 980924 75.00 75.40 74.10 75.10 +0.05 6,787 30,095 -109
Mar99 980924 75.15 75.80 75.10 75.70 +0.05 117 5,307 -15
May99 980924 75.50 76.20 75.50 76.00 unch 8 2,858 +0
Jul99 980924 76.00 76.60 76.00 76.30 -0.05 37 2,602 +28
Total Volume and Open Interest 8,102 60,098 -387
DJIA Index(CBOT)
Sep98 980917 7910 7930 7850 7883 -224 3,255 8,166 -1,213
Dec98 980924 8225 8245 7980 8060 -187 14,643 13,282 -159
Mar99 980924 8235 8300 8055 8122 -188 72 1,313 +57
Jun99 980924 8326 8326 8140 8185 -186 0 41 +0
Total Volume and Open Interest 14,715 14,792 -103
S & P 500(CME)
Dec98 980924 1070.50 1076.50 1041.00 1053.80 -23.90 114,188 384,512 +5,225
Mar99 980924 1081.50 1086.00 1051.50 1063.50 -24.30 256 6,724 -2
Jun99 980924 1072.90 1072.90 1063.50 1072.90 -24.60 29 2,049 -9
Sep99 980924 1080.60 1080.60 1072.00 1080.60 -25.40 0 73 +0
Total Volume and Open Interest 114,528 394,037 +5,218
S & P 500 E-Mini(Globex)
Dec98 980924 1078.00 1080.75 1041.00 1053.50 -25.50 19,017 9,672 +644
Mar99 980924 1075.00 1100.00 1062.50 1100.00 +8.75 14 13 +12
Total Volume and Open Interest 19,031 9,685 +656
NASDAQ 100(CME)
Dec98 980924 1401.00 1423.00 1360.00 1372.00 -40.45 3,895 6,949 +207
Mar99 980924 1390.00 1434.45 1388.45 1390.00 -40.45 0 41 +0
Jun99 980924 1406.50 1450.95 1404.95 1406.50 -40.45      
Total Volume and Open Interest 3,895 6,990 +207
NASDAQ 100 E-Mini(GLOBEX)
NYSE Composite(NYBOT)
Dec98 980924 528.80 531.50 515.50 520.95 -11.30 2,700 6,076 -396
Mar99 980924 535.10 535.10 524.50 525.90 -11.40 8 2,030 +2
Jun99 980924 530.85 530.85 530.85 530.85 -11.50 0 700 +0
Total Volume and Open Interest 2,708 8,106 -3,590
S & P Midcap 400(CME)
Dec98 980924 320.00 321.50 314.50 314.85 -7.75 698 13,636 +36
Mar99 980924 318.35 318.35 318.35 318.35 -7.75 0 1 +0
Jun99 980924 323.00 323.00 323.00 323.00 -7.75      
Total Volume and Open Interest 698 13,637 +36
Russell 2000(CME)
Dec98 980924 380.50 381.95 373.50 374.00 -8.50 998 10,757 +284
Mar99 980924 377.00 377.00 377.00 377.00 -8.50      
Jun99 980924 381.00 381.00 381.00 381.00 -8.50 0 1 +0
Total Volume and Open Interest 998 10,758 +284
Value Line(KCBT)
Dec98 980924 824.00 826.50 804.00 810.35 -19.20 208 435 +37
Total Volume and Open Interest 208 436 +37
Nikkei 225(CME)
Dec98 980924 14180 14225 14025 14100 -40 1,293 17,061 +156
Mar99 980924 14100 14100 14025 14100 -40 0 65 +0
Total Volume and Open Interest 1,293 17,182 +156
Nikkei 225(SIMEX)
Dec98 980924 14050 14260 13930 14245 +475 15,035 105,417 +459
Mar99 980924 14220 14220 14220 14220 +475 50 3,586 +126
Jun99 980924 14140 14140 14140 14140 +475 0 200 +0
Total Volume and Open Interest 15,085 109,505 +585
CAC 40(MATIF)
Sep98 980924 3537.5 3555.0 3343.0 3343.0 -117.0 102,078 182,127 -8,863
Oct98 980924 3538.5 3555.0 3380.0 3420.0 -48.0 14,906 33,117 +10,461
Nov98 980924 3406.5 3406.5 3406.5 3406.5 -47.5 0 300 +0
Total Volume and Open Interest 126,354 336,427 +5,438
DAX Index(EUREX)
Dec98 980924 4840.0 4874.0 4639.5 4650.0 -98.0 24,081 73,991 +768
Mar99 980924 4889.0 4889.0 4692.5 4692.5 -95.0 43 1,029 +13
Jun99 980924 4928.5 4928.5 4729.5 4729.5 -94.5 21 39 +18
Total Volume and Open Interest 24,145 75,059 +799
FT-SE 100(LIFFE)
Dec98 980924 5345.00 5395.00 5202.00 5230.00 -60.00 27,996 206,262 +2,875
Mar99 980924 5273.00 5273.00 5273.00 5273.00 -60.00 0 1,943 +0
Total Volume and Open Interest 27,996 208,205 +2,875
SPI 200(SFE)
Sep98 980921 2522.0 2538.0 2512.0 2513.0 -34.0 10,856 196,584 -9,753
Dec98 980921 2540.0 2551.0 2528.0 2529.0 -34.0 2,896 24,826 +2,179
Mar99 980921 2545.0 2545.0 2545.0 2545.0 -34.0 74 1,191 -4
Total Volume and Open Interest 14,049 224,883 -6,909
GSCI(CME)
Oct98 980924 152.40 154.80 151.90 153.60 +0.80 247 24,865 -60
Nov98 980924 155.10 156.60 154.30 155.90