MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri October 02, 1998
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov98 981002 518.00 519.00 515.00 515.75 +0.50 41,017 95,323 +1,165
Jan99 981002 529.50 530.00 526.00 526.75 +0.75 6,252 29,614 +876
Mar99 981002 538.00 539.00 536.25 536.75 +0.75 2,947 21,928 -8
May99 981002 549.00 549.50 546.50 547.00 +0.75 1,324 8,963 +351
Jul99 981002 557.50 558.50 555.00 555.75 +0.50 1,661 12,759 +5
Aug99 981002 558.50 560.50 557.00 557.50 +1.50 74 672 -35
Sep99 981002 560.00 560.00 557.00 557.00 +1.00 5 92 +0
Total Volume and Open Interest 53,762 174,246 +2,450
Soybean Meal(CBOT)
Oct98 981002 125.40 126.70 124.10 124.70 -0.30 9,711 14,302 -1,324
Dec98 981002 129.50 131.00 128.00 128.70 -0.50 15,154 76,462 +1,265
Jan99 981002 132.50 133.50 130.70 131.00 -1.00 1,846 16,565 +285
Mar99 981002 136.70 137.80 135.30 135.30 -0.90 1,212 15,941 +143
May99 981002 140.50 141.70 139.20 139.50 -0.80 1,157 9,086 +250
Jul99 981002 145.50 146.20 144.20 144.30 -0.70 1,283 9,249 +205
Aug99 981002 147.80 147.80 145.60 145.60 -1.10 132 2,118 +33
Sep99 981002 149.50 150.00 147.60 147.60 -0.50 278 1,968 +26
Total Volume and Open Interest 31,098 148,091 +1,045
Soybean Oil(CBOT)
Oct98 981002 24.10 24.20 23.92 24.19 +0.19 2,532 8,169 -1,278
Dec98 981002 24.05 24.12 23.78 24.02 +0.04 25,420 118,282 -918
Jan99 981002 24.05 24.12 23.75 23.99 unch 2,201 13,691 -18
Mar99 981002 24.05 24.10 23.78 24.02 +0.01 2,009 17,504 +27
May99 981002 24.05 24.15 23.88 24.03 unch 1,106 8,952 +7
Jul99 981002 24.08 24.12 23.90 24.07 unch 1,124 10,422 +134
Aug99 981002 24.08 24.08 23.95 23.95 -0.10 25,420 118,282 -918
Sep99 981002 24.09 24.10 23.96 23.96 -0.13 50 556 +41
Total Volume and Open Interest 25,420 118,282 -918
Canola(WCE)
Nov98 981002 352.0 356.9 352.0 356.7 +6.3 9,739 33,499 +551
Jan99 981002 357.0 362.5 357.0 362.2 +6.5 3,828 16,411 +922
Mar99 981002 360.0 366.5 360.0 366.5 +7.0 274 6,977 +70
May99 981002 364.5 369.9 364.5 369.4 +4.9 149 491 +145
Jul99 981002 374.0 374.0 374.0 374.0 +6.1 117 321 +15
Total Volume and Open Interest 14,132 59,019 +1,718
Corn(CBOT)
Dec98 981002 206.00 207.25 205.25 206.50 +1.75 44,949 175,931 -1,009
Mar99 981002 218.00 219.25 217.50 218.50 +1.25 6,479 69,303 +390
May99 981002 226.25 227.00 225.25 226.25 +1.00 3,036 27,803 +1,419
Jul99 981002 232.00 233.00 231.25 232.25 +1.50 3,461 36,065 +252
Sep99 981002 238.50 239.00 237.75 238.00 +1.00 515 6,394 +349
Dec99 981002 246.00 246.25 245.25 245.75 +1.00 1,336 17,794 +422
Total Volume and Open Interest 59,830 333,754 +1,850
Wheat(CBOT)
Dec98 981002 270.00 276.75 269.50 276.00 +7.00 11,404 78,917 -1,105
Mar99 981002 285.00 292.00 284.50 291.75 +8.00 2,578 28,105 -326
May99 981002 294.50 301.50 294.50 300.50 +7.25 437 5,410 +92
Jul99 981002 304.00 312.00 304.00 310.50 +7.00 935 12,204 +79
Sep99 981002 318.50 318.50 318.50 318.50 +7.00 46 395 -19
Total Volume and Open Interest 15,417 125,596 -1,276
Wheat(KCBT)
Dec98 981002 303.00 308.50 303.00 308.00 +5.75 4,273 31,665 +256
Mar99 981002 317.00 321.50 316.50 321.25 +6.25 905 13,678 +108
May99 981002 324.50 326.00 324.00 326.00 +5.00 11 3,719 -5
Jul99 981002 329.00 334.00 329.00 334.00 +5.75 410 7,721 +121
Sep99 981002 338.00 338.00 338.00 338.00 +4.00 111 437 +102
Total Volume and Open Interest 5,710 57,876 +582
Wheat(MGE)
Dec98 981002 342.00 349.50 342.00 349.00 +8.00 1,771 14,176 -236
Mar99 981002 351.00 357.50 351.00 356.75 +7.50 671 5,651 +125
May99 981002 357.00 361.00 357.00 360.00 +6.50 65 2,211 -11
Jul99 981002 364.00 365.00 363.75 364.75 +6.75 34 735 +0
Sep99 981002 371.00 371.00 371.00 371.00 +5.25 0 43 +43
Total Volume and Open Interest 2,541 22,826 -69
Oats(CBOT)
Dec98 981002 110.00 110.75 109.50 110.25 +1.00 1,789 10,087 -134
Mar99 981002 119.50 119.50 118.25 118.50 +0.50 184 3,510 +34
May99 981002 123.25 124.25 123.25 123.75 +0.75 44 479 +33
Jul99 981002 128.75 129.25 128.75 129.00 +0.75 294 489 +113
Total Volume and Open Interest 2,468 15,464 +102
Rough Rice(CBOT)
Nov98 981002 9.15 9.18 9.08 9.16 +0.03 126 4,102 +23
Jan99 981002 9.49 9.49 9.37 9.44 +0.04 27 1,268 +3
Mar99 981002 9.64 9.65 9.62 9.65 +0.03 9 1,492 +6
May99 981002 9.85 9.88 9.84 9.88 +0.03 12 343 -4
Total Volume and Open Interest 205 7,421 +36
Live Cattle(CME)
Oct98 981002 59.350 59.800 59.200 59.525 unch 10,370 20,810 -1,707
Dec98 981002 62.150 62.800 61.875 62.400 +0.225 8,234 39,149 +1,580
Feb99 981002 63.250 63.775 63.225 63.475 +0.125 2,327 20,936 +403
Apr99 981002 64.725 65.200 64.700 64.975 +0.100 1,988 10,385 +913
Jun99 981002 62.300 62.700 62.250 62.500 +0.025 850 7,605 +130
Aug99 981002 62.200 62.650 62.200 62.400 +0.325 304 2,792 +277
Total Volume and Open Interest 24,077 101,816 +1,598
Feeder Cattle(CME)
Oct98 981002 68.150 69.125 68.050 68.700 +0.575 939 4,650 +20
Nov98 981002 69.250 70.250 69.100 69.825 +0.675 1,431 5,414 +460
Jan99 981002 71.000 71.850 70.900 71.525 +0.575 370 2,609 +115
Mar99 981002 70.950 71.750 70.850 71.300 +0.325 154 932 +43
Apr99 981002 71.000 71.500 71.000 71.450 +0.350 145 467 +96
May99 981002 71.650 72.150 71.650 72.150 +0.550 6 360 +0
Aug99 981002 72.300 72.450 71.975 72.450 +0.450 33 107 +19
Total Volume and Open Interest 3,085 14,554 +760
Lean Hogs(CME)
Oct98 981002 42.200 42.525 41.700 42.175 -0.375 2,430 6,763 -355
Dec98 981002 39.400 39.800 39.130 39.300 -0.225 4,786 14,259 +169
Feb99 981002 42.300 42.750 42.150 42.525 +0.050 831 8,254 +172
Apr99 981002 43.350 43.800 43.100 43.425 -0.175 394 2,152 +57
Jun99 981002 52.000 52.600 51.750 52.300 +0.200 390 2,185 -49
Jul99 981002 52.100 52.600 51.850 52.125 unch 121 1,021 +53
Aug99 981002 51.300 52.400 51.300 51.750 +0.500 282 1,194 +239
Oct99 981002 49.500 49.800 48.950 49.800 +0.250 58 228 +28
Total Volume and Open Interest 9,299 36,139 +320
Pork Bellies(CME)
Feb99 981002 44.375 45.300 43.350 44.625 +0.250 1,439 2,892 +140
Mar99 981002 44.300 44.950 42.800 44.000 -0.600 122 258 +28
May99 981002 45.400 45.800 44.700 45.000 -0.400 17 43 +0
Jul99 981002 45.100 45.400 43.800 43.800 -1.275 15 42 +14
Aug99 981002 43.100 43.100 43.100 43.100 unch 5 10 +4
Total Volume and Open Interest 1,598 3,245 +186
Cocoa(NYBOT)
Dec98 981002 1514 1540 1513 1538 +25 4,057 32,301 +13
Mar99 981002 1555 1575 1555 1575 +24 1,045 21,766 +14
May99 981002 1590 1600 1583 1600 +23 176 6,462 +20
Jul99 981002 1627 1627 1627 1627 +23 0 2,024 -10
Sep99 981002 1653 1653 1653 1653 +23 0 1,721 +0
Dec99 981002 1679 1679 1679 1679 +25 30 4,974 +30
Mar00 981002 1712 1712 1712 1712 +25 8 381,419 +377,605
Total Volume and Open Interest 5,316 73,062 +67
Coffee "C"(NYBOT)
Dec98 981002 101.50 104.50 99.50 103.45 +0.75 7,120 17,949 +598
Mar99 981002 100.25 102.25 99.00 101.65 +0.95 1,578 8,395 +164
May99 981002 101.50 102.65 100.50 102.65 +0.70 156 3,421 +5
Jul99 981002 102.80 105.00 102.50 103.65 +0.35 118 1,636 +32
Sep99 981002 104.75 104.75 104.65 104.65 +0.10 80 1,455 +4
Dec99 981002 106.00 106.90 106.00 106.65 +0.25 43 538 +15
Total Volume and Open Interest 9,095 33,394 +818
Orange Juice(NYBOT)
Nov98 981002 97.10 98.00 94.50 97.45 -0.65 1,497 16,282 +175
Jan99 981002 100.00 100.75 97.70 100.00 -1.25 346 7,727 +222
Mar99 981002 103.25 103.50 100.75 102.00 -2.10 5 4,564 +26
May99 981002 103.50 105.65 103.50 105.65 -1.20 10 880 +10
Jul99 981002 108.00 108.25 106.10 108.25 -1.35 11 233 +1
Total Volume and Open Interest 1,869 29,739 +434
Sugar #11(NYBOT)
Mar99 981002 7.59 7.62 7.29 7.35 -0.27 7,349 92,462 -1,036
May99 981002 7.72 7.72 7.44 7.47 -0.26 784 15,708 +43
Jul99 981002 7.79 7.79 7.55 7.56 -0.23 656 10,054 +142
Oct99 981002 8.03 8.03 7.79 7.85 -0.27 72 9,289 -41
Mar00 981002 8.10 8.13 8.09 8.09 -0.27 0 7,805 +0
Total Volume and Open Interest 8,871 135,822 -888
London Cocoa(LCE)
Dec98 981002 997 1004 990 1004 +5 1,663 66,385 +122
Mar99 981002 1020 1032 1019 1032 +6 1,243 38,672 +40
May99 981002 1038 1050 1038 1050 +7 136 15,186 +64
Jul99 981002 1063 1068 1062 1068 +8 153 9,376 +25
Sep99 981002 1080 1086 1080 1086 +8 18 26,743 -9
Dec99 981002 1100 1106 1098 1106 +8 110 10,293 -3
Mar00 981002 1124 1129 1123 1129 +8 70 4,516 +20
Total Volume and Open Interest 3,413 171,191 -26,473
London Coffee(LCE)
Nov98 981002 1656.00 1656.00 1640.00 1653.00 -15.00 2,179 19,402 +519
Jan99 981002 1595.00 1595.00 1578.00 1593.00 -12.00 877 8,480 +228
Mar99 981002 1563.00 1565.00 1550.00 1563.00 -10.00 362 3,523 +192
May99 981002 1545.00 1545.00 1532.00 1545.00 -10.00 121 1,307 -63
Jul99 981002 1520.00 1535.00 1520.00 1535.00 -10.00 92 584 +39
Sep99 981002 1530.00 1530.00 1530.00 1530.00 -10.00 0 21 +0
Total Volume and Open Interest 3,632 33,317 +915
London Sugar(LCE)
Oct98 980915 213.60 215.80 208.80 211.30 -2.20 5,797 3,451 -5,086
Dec98 981002 219.00 219.10 216.00 216.60 -3.30 969 13,483 +46
Mar99 981002 223.50 223.60 219.50 220.50 -4.10 303 13,337 -117
May99 981002 227.30 227.30 223.00 224.00 -4.10 126 2,521 +49
Aug99 981002 229.00 229.00 227.00 227.60 -4.30 72 1,706 +53
Total Volume and Open Interest 1,471 32,374 +32
Cotton(NYBOT)
Oct98 981002 70.90 71.50 70.80 71.50 +0.40 15 25 -3
Dec98 981002 72.90 73.80 71.80 73.21 +0.03 4,182 39,327 +1,696
Mar99 981002 72.15 73.05 71.25 72.59 +0.09 1,189 21,650 +180
May99 981002 72.50 73.10 71.65 72.80 +0.10 203 10,453 +31
Jul99 981002 72.80 73.30 72.05 73.08 +0.03 58 6,548 +7
Oct99 981002 71.65 71.65 71.65 71.65 +0.20 20 949 -20
Total Volume and Open Interest 5,832 87,310 +2,005
Lumber(CME)
Nov98 981002 256.0 259.6 255.6 259.2 +1.5 840 3,138 +293
Jan99 981002 269.5 270.9 267.8 269.3 +0.4 171 737 -6
Mar99 981002 279.4 282.0 278.7 281.0 +0.2 33 159 +8
May99 981002 293.0 293.0 290.7 293.0 +1.0 3 21 -1
Total Volume and Open Interest 1,049 4,062 +296
Crude Oil(NYM)
Nov98 981002 15.48 15.67 15.23 15.64 +0.21 98,523 120,091 -1,103
Dec98 981002 15.57 15.72 15.30 15.70 +0.20 51,240 84,274 +2,173
Jan99 981002 15.65 15.81 15.47 15.81 +0.19 12,988 51,965 +971
Feb99 981002 15.83 15.94 15.67 15.93 +0.19 4,591 20,291 -984
Mar99 981002 15.93 16.06 15.83 16.05 +0.19 3,202 20,277 +775
Apr99 981002 15.90 16.17 15.85 16.17 +0.19 707 11,972 -163
May99 981002 16.13 16.29 16.10 16.29 +0.19 688 10,953 +68
Jun99 981002 16.22 16.41 16.18 16.41 +0.19 4,444 23,095 +978
Jul99 981002 16.40 16.53 16.35 16.53 +0.19 877 12,604 +1
Aug99 981002 16.64 16.64 16.64 16.64 +0.18 150 12,699 +150
Total Volume and Open Interest 181,273 492,084 +2,273
Heating Oil(NYM)
Nov98 981002 41.70 42.35 41.15 42.23 +0.67 26,644 51,303 -3,149
Dec98 981002 42.95 43.60 42.45 43.45 +0.61 12,614 27,622 +1,427
Jan99 981002 44.05 44.60 43.70 44.55 +0.66 2,856 25,642 +256
Feb99 981002 44.90 45.30 44.25 45.25 +0.66 2,432 19,839 +373
Mar99 981002 45.00 45.45 44.90 45.45 +0.61 964 17,048 -58
Apr99 981002 45.15 45.45 44.90 45.45 +0.61 296 6,998 +9
May99 981002 45.20 45.45 45.10 45.45 +0.61 211 6,581 +100
Jun99 981002 45.20 45.60 45.20 45.60 +0.61 849 9,146 +373
Jul99 981002 45.45 45.85 45.45 45.85 +0.61 601 5,437 +9
Aug99 981002 46.00 46.45 46.00 46.45 +0.61 590 5,389 -151
Total Volume and Open Interest 50,296 186,635 -1,057
Unleaded Gas(NYM)
Nov98 981002 45.95 47.30 45.95 47.24 +1.30 18,253 38,537 -796
Dec98 981002 46.15 46.90 45.80 46.81 +0.83 5,853 11,119 +147
Jan99 981002 46.50 46.90 46.25 46.86 +0.46 665 5,346 +32
Feb99 981002 47.10 47.31 46.90 47.31 +0.26 35 4,177 -36
Mar99 981002 47.70 48.11 47.70 48.11 +0.21 55 2,918 -12
Apr99 981002 50.70 50.91 50.70 50.91 +0.11 60 5,593 -20
May99 981002 51.20 51.40 51.15 51.36 +0.11 63 4,247 -55
Jun99 981002 51.35 51.41 51.35 51.41 +0.11 10 1,904 +10
Total Volume and Open Interest 25,616 78,477 -1,840
Natural Gas(NYM)
Nov98 981002 2.370 2.450 2.350 2.432 +0.018 44,955 47,096 +1,111
Dec98 981002 2.560 2.630 2.550 2.617 +0.017 10,113 35,687 +832
Jan99 981002 2.635 2.680 2.605 2.668 +0.020 6,997 30,825 +18
Feb99 981002 2.500 2.525 2.485 2.523 +0.013 3,748 19,719 -766
Mar99 981002 2.350 2.380 2.340 2.370 +0.010 2,833 17,971 -611
Apr99 981002 2.200 2.217 2.200 2.217 +0.007 1,094 10,834 -32
May99 981002 2.155 2.165 2.145 2.160 +0.003 192 8,502 +76
Jun99 981002 2.145 2.160 2.140 2.155 +0.001 308 9,507 -33
Total Volume and Open Interest 71,400 251,052 +893
Brent Crude Oil(IPE)
Nov98 981002 14.15 14.39 13.93 14.36 +0.25 21,448 64,081 -6,192
Dec98 981002 14.15 14.48 14.13 14.45 +0.12 15,047 54,809 +740
Jan99 981002 14.45 14.57 14.27 14.57 +0.13 1,660 43,020 -1,078
Feb99 981002 14.59 14.69 14.42 14.69 +0.14 2,433 16,903 -819
Mar99 981002 14.62 14.81 14.60 14.81 +0.15 60 13,857 +62
Apr99 981002 14.75 14.93 14.75 14.93 +0.17 25 9,615 +1,025
May99 981002 15.05 15.05 15.05 15.05 +0.18 0 7,998 +1,890
Jun99 981002 15.16 15.16 15.16 15.16 +0.18 0 8,676 -106
Total Volume and Open Interest 41,246 252,247 -4,827
Gas Oil(IPE)
Oct98 981002 124.25 125.00 123.00 123.25 -2.00 9,330 22,622 -1,597
Nov98 981002 127.00 128.00 126.00 126.75 -1.50 6,762 28,423 -90
Dec98 981002 130.00 130.50 129.00 129.50 -1.25 4,172 36,957 -137
Jan99 981002 131.75 132.75 131.25 131.75 -1.00 2,579 17,498 +351
Feb99 981002 134.75 134.75 134.00 134.00 -0.75 32 13,971 +0
Mar99 981002 136.00 136.00 135.50 135.50 -0.75 20 9,059 +2
Apr99 981002 137.25 137.25 136.75 136.75 -0.75 20 5,848 +538
May99 981002 138.50 138.50 138.00 138.00 -0.75 45 2,925 +0
Total Volume and Open Interest 23,030 174,515 -797
US Dollar Index(NYBOT)
Dec98 981002 95.36 95.40 94.45 95.37 +0.15 1,421 5,862 +92
Mar99 981002 95.19 95.19 95.19 95.19 +0.15 7 2,026 +1
Jun99 981002 96.00 96.00 95.01 95.01 +0.15      
Total Volume and Open Interest 1,428 7,896 +93
Australian Dollar(IMM)
Dec98 981002 59.28 59.80 59.16 59.58 -0.28 1,527 23,303 +367
Mar99 981002 59.65 59.65 59.40 59.65 -0.28 0 23 +0
Jun99 981002 59.72 59.72 59.72 59.72 -0.28      
Total Volume and Open Interest 1,527 12,871,047 +12,848,088
British Pound(IMM)
Dec98 981002 170.00 170.36 168.80 169.18 -0.68 8,569 58,528 +1,864
Mar99 981002 168.90 169.60 167.80 168.42 -0.72 1 51 +1
Jun99 981002 168.40 168.80 167.60 167.64 -0.76 0 232 +0
Total Volume and Open Interest 8,570 58,812 +1,865
Canadian Dollar(IMM)
Dec98 981002 64.46 64.82 64.31 64.76 +0.13      
Mar99 981002 64.45 64.82 64.30 64.77 +0.13 340 2,253 -104
Jun99 981002 64.40 64.80 64.30 64.78 +0.13 59 1,126 +11
Sep99 981002 64.55 64.84 64.50 64.79 +0.13 10 178 +7
Total Volume and Open Interest 14,213 52,722 +80
Japanese Yen(IMM)
Dec98 981002 75.25 75.50 74.40 74.47 unch 18,385 80,749 -1,907
Mar99 981002 76.25 76.37 75.37 75.39 unch 80 2,618 +0
Jun99 981002 77.10 77.10 76.24 76.24 unch 0 1,254 +0
Total Volume and Open Interest 18,465 84,621 -1,907
Swiss Franc(IMM)
Dec98 981002 74.80 75.08 74.27 74.38 +0.21 22,371 62,952 +4,079
Mar99 981002 75.60 75.68 75.00 75.01 +0.21 35 189 -48
Jun99 981002 76.30 76.30 75.55 75.59 +0.21 2 8 +2
Total Volume and Open Interest 22,408 63,149 +4,033
EuroFX(IMM)
Mexican Peso(IMM)
Dec98 981002 9060.0 9300.0 8970.0 9255.0 +285.0 4,980 18,833 +1,702
Mar99 981002 8440.0 8650.0 8330.0 8580.0 +280.0 100 6,240 +25
Total Volume and Open Interest 5,135 28,002 +1,765
30-Year T-Bonds(CBOT)
Dec98 981002 110~05 110~29 109~21 110~12 +0~10 735,688 730,254 +11,003
Mar99 981002 109~26 110~18 109~26 110~02 +0~10 9,153 73,097 -1,873
Jun99 981002 109~21 109~25 109~20 109~20 +0~11 109 680 -76
Total Volume and Open Interest 720,242 808,135 +9,103
Municipal Bonds(CBOT)
Dec98 981002 109~21 110~03 109~16 109~23 -0~01 5,683 23,416 +342
Mar99 981002 109~27 110~01 109~22 109~22 -0~01 0 9 +0
Total Volume and Open Interest 5,683 23,425 +342
10-Year T-Notes(CBOT)
Dec98 981002 108~280 109~130 108~190 109~010 -0~010 188,631 480,132 -279
Mar99 981002 109~060 109~190 109~060 109~080 -0~010 3,778 14,456 +3,482
Total Volume and Open Interest 22,920 494,837 +3,203
5-Year T-Notes(CBOT)
Dec98 981002 106~095 106~210 106~060 106~125 -0~025 115,107 390,190 +11,329
Mar99 981002 106~195 106~195 106~195 106~195 -0~025 77 1,200 +75
Total Volume and Open Interest 114,034 391,390 +11,404
2 Year T-Notes(CBOT)
Dec98 981002 102~110 103~006 102~103 102~118 -0~002 3,306 37,558 +47
Total Volume and Open Interest 3,305 37,558 +47
3-Mth T-Bills(IMM)
Dec98 981002 95.99 96.03 95.97 95.98 0.00 362 1,452 +98
Total Volume and Open Interest 368 1,636 +102
Eurodollars(IMM)
Dec98 981002 95.040 95.115 95.030 95.075 +0.010 135,731 501,770 +2,715
Mar99 981002 95.400 95.490 95.370 95.440 +0.005 182,994 504,440 -1,083
Jun99 981002 95.540 95.610 95.490 95.550 unch 140,373 422,717 +4,619
Sep99 981002 95.610 95.670 95.530 95.610 unch 130,166 322,722 +3,453
Dec99 981002 95.480 95.545 95.430 95.490 unch 72,737 275,823 +2,496
Mar00 981002 95.495 95.600 95.495 95.550 -0.005 44,086 226,345 +661
Jun00 981002 95.480 95.525 95.420 95.470 -0.010 25,436 151,765 -4,498
Sep00 981002 95.340 95.440 95.340 95.380 -0.020 21,394 122,430 +1,012
Dec00 981002 95.220 95.270 95.190 95.220 -0.020 14,119 110,398 -2,597
Mar01 981002 95.210 95.260 95.180 95.210 -0.020 13,054 90,217 -771
Jun01 981002 95.115 95.185 95.105 95.135 -0.020 7,826 69,108 -327
Sep01 981002 95.045 95.115 95.035 95.065 -0.020 7,856 65,747 -317
Total Volume and Open Interest 872,966 3,358,927 +386
3-Mth Euro-Yen(IMM)
Dec98 981002 99.39 99.39 99.39 99.39 +0.02 3,193 16,318 +660
Mar99 981002 99.45 99.45 99.44 99.45 +0.02 1,837 12,318 +745
Jun99 981002 99.50 99.50 99.50 99.50 +0.03 995 11,327 +51
Sep99 981002 99.45 99.46 99.44 99.44 +0.02 1,520 6,296 +618
Dec99 981002 99.29 99.30 99.29 99.30 +0.03 876 6,390 +259
Mar00 981002 99.25 99.25 99.25 99.25 +0.05 125 6,758 +101
Jun00 981002 99.17 99.18 99.17 99.17 +0.04 0 2,092 +0
Sep00 981002 99.09 99.09 99.09 99.09 +0.03 0 461 -300
Dec00 981002 98.99 98.99 98.99 98.99 +0.03 48 593 +48
Mar01 981002 98.93 98.93 98.93 98.93 +0.03 0 573 +0
Total Volume and Open Interest 8,594 63,138 +2,182
3-Mth Euro-Yen(SIMEX)
Dec98 981002 99.38 99.39 99.36 99.39 +0.01 13,475 138,576 -412
Mar99 981002 99.43 99.50 99.40 99.45 +0.02 15,162 124,308 -633
Jun99 981002 99.47 99.50 99.44 99.50 +0.03 7,695 84,790 -1,369
Sep99 981002 99.44 99.46 99.40 99.46 +0.04 2,631 38,804 -216
Dec99 981002 99.27 99.29 99.25 99.29 +0.04 1,305 54,762 -452
Mar00 981002 99.23 99.25 99.18 99.24 +0.04 443 41,124 -20
Jun00 981002 99.15 99.18 99.13 99.18 +0.04 70 14,505 +3
Sep00 981002 99.06 99.09 99.06 99.09 +0.04 200 2,891 +3
Total Volume and Open Interest 40,981 504,911 -3,096
German Euro-Bund(EUREX)
Dec98 981002 115.06 115.38 114.73 114.86 unch 611,543 663,806 +41,607
Mar99 981002 115.66 115.66 115.41 115.41 -0.03 528 12,220 +0
Total Volume and Open Interest 612,071    
German Euro-Bobl(EUREX)
Dec98 981002 108.77 109.03 108.62 108.76 +0.11 220,596 0 +0
Mar99 981002 108.40 108.40 108.40 108.40 +0.11      
Total Volume and Open Interest 220,596    
Long Gilt(LIFFE)
Dec98 981002 117~08 118~21 117~03 118~05 +0~22 71,037 143,924 +1,056
Mar99 981002 118~17 118~17 118~17 118~17 +0~23      
Total Volume and Open Interest 71,037 143,924 +1,056
3-Mth Short Sterling(LIFFE)
Dec98 981002 93.10 93.16 93.08 93.14 +0.04 37,380 190,278 +4,671
Mar99 981002 93.54 93.63 93.52 93.59 +0.03 35,973 163,450 +1,269
Jun99 981002 93.87 93.96 93.87 93.93 +0.03 35,880 160,273 -2,229
Total Volume and Open Interest 194,033 1,132,871 +10,441
3-Mth Euribor(LIFFE)
Dec98 981002 96.330 96.340 96.290 96.320 -0.020 34,473 188,324 +3,820
Mar99 981002 96.610 96.660 96.610 96.650 +0.010 6,715 267,508 +97
Jun99 981002 96.640 96.710 96.640 96.690 +0.040 3,469 69,787 +192
Total Volume and Open Interest 207,306 356,778 +2,806
3-Mth Aus T-Bills(SFE)
Dec98 981002 95.39 95.40 95.33 95.33 -0.01 9,130 189,049 -9,461
Mar99 981002 95.47 95.48 95.40 95.41 +0.01 7,711 92,968 -3,047
Jun99 981002 95.52 95.52 95.41 95.42 +0.01 2,833 47,819 -401
Sep99 981002 95.42 95.42 95.32 95.32 unch 2,405 28,359 -849
Dec99 981002 95.20 95.20 95.11 95.12 unch 1,528 24,685 +150
Mar00 981002 95.07 95.07 94.97 94.98 unch 473 16,516 -39
Jun00 981002 94.90 94.90 94.81 94.81 -0.03 165 7,866 +63
Sep00 981002 94.75 94.75 94.65 94.66 -0.04 10 5,255 +0
Dec00 981002 94.55 94.56 94.50 94.52 -0.07 0 4,221 +0
Mar01 981002 94.60 94.60 94.37 94.41 -0.07 100 5,917 +30
Total Volume and Open Interest 24,455 425,731 -13,504
10-Year Aus T-Bonds(SFE)
Dec98 981002 95.11 95.12 95.02 95.04 +0.03 19,422 113,709 +3,620
Mar99 981002 95.00 95.00 95.00 95.00 +0.03      
Total Volume and Open Interest 19,422 113,709 +3,620
3-Year Aus T-Bonds(SFE)
Dec98 981002 95.51 95.54 95.44 95.45 +0.01 30,314 197,695 +26,228
Mar99 981002 95.39 95.39 95.39 95.39 +0.01      
Total Volume and Open Interest 30,314 197,695 +26,228
Gold(CMX)
Oct98 981002 302.0 302.0 300.2 300.5 +0.9 113 469 -322
Dec98 981002 303.1 305.6 301.1 302.8 +0.7 69,887 88,862 +7,596
Feb99 981002 304.8 307.7 303.0 304.4 +0.7 2,801 20,523 +924
Apr99 981002 305.0 308.8 304.5 305.9 +0.6 2,051 13,649 +1,104
Jun99 981002 308.0 310.3 307.2 307.4 +0.6 190 14,661 +21
Aug99 981002 308.8 308.8 308.8 308.8 +0.6 100 4,831 -36
Total Volume and Open Interest 76,469 182,156 +9,948
Silver(CMX)
Dec98 981002 531.5 532.0 519.5 520.7 -8.8 20,108 49,121 +291
Mar99 981002 535.0 536.0 523.0 523.9 -8.6 823 11,645 +630
May99 981002 530.0 536.0 525.5 525.5 -8.2 48 2,308 +18
Jul99 981002 532.0 532.5 526.3 526.3 -8.2 12 2,956 +45
Sep99 981002 527.3 527.3 527.3 527.3 -8.0 426 884 +329
Total Volume and Open Interest 21,860 73,216 +1,437
Platinum(NYM)
Oct98 981002 349.5 350.0 348.0 348.0 -2.4 206 491 -1,193
Jan99 981002 352.5 353.0 349.0 350.0 -3.4 1,755 11,655 -144
Apr99 981002 352.0 352.0 350.5 350.5 -3.4 5 252 +4
Jul99 981002 351.5 351.5 351.5 351.5 -3.4 1 50 +1
Total Volume and Open Interest 1,967 12,879 -1,332
Palladium(NYME)
Dec98 981002 282.00 283.50 282.00 283.50 -1.00 143 2,762 -30
Mar99 981002 280.50 280.50 280.50 280.50 -1.00 0 328 +0
Total Volume and Open Interest 143 3,090 -30
Copper(CMX)
Dec98 981002 73.20 73.60 72.30 72.70 -0.80 6,492 32,351 +748
Mar99 981002 73.90 74.40 73.25 73.50 -0.75 153 5,500 +32
May99 981002 74.60 74.60 73.95 73.95 -0.75 8 2,915 +1
Jul99 981002 74.80 74.95 74.25 74.25 -0.75 93 2,903 +62
Sep99 981002 75.50 75.50 74.65 74.65 -0.75 9 1,977 +4
Total Volume and Open Interest 7,642 60,391 -239
DJIA Index(CBOT)
Dec98 981002 7735 7885 7555 7862 +167 21,660 15,537 +988
Mar99 981002 7800 7930 7630 7918 +167 59 1,323 +8
Jun99 981002 7860 7973 7670 7973 +169 6 317 +0
Sep99 981002 8028 8028 8028 8028 +171 3 23 +3
Total Volume and Open Interest 21,728 17,329 +995
S & P 500(CME)
Dec98 981002 999.00 1016.00 979.00 1013.00 +18.20 154,644 380,419 +2,582
Mar99 981002 1006.50 1024.00 989.00 1021.80 +18.50 355 6,888 +80
Jun99 981002 1030.20 1031.00 997.00 1030.20 +19.20 131 2,152 +86
Sep99 981002 1036.90 1037.50 1003.50 1036.90 +19.40 25 94 +20
Total Volume and Open Interest 155,160 390,212 +2,763
S & P 500 E-Mini(Globex)
Dec98 981002 994.25 1016.50 978.50 1012.75 +17.25 29,601 12,136 +2,580
Mar99 981002 1013.00 1024.00 988.75 1016.25 +11.75 37 24 +9
Total Volume and Open Interest 29,638 12,160 +2,589
NASDAQ 100(CME)
Dec98 981002 1285.00 1302.00 1241.00 1298.00 +7.75 4,827 6,977 +121
Mar99 981002 1314.00 1314.00 1274.25 1314.00 +7.75 0 50 +0
Jun99 981002 1331.75 1331.75 1292.00 1331.75 +7.75      
Total Volume and Open Interest 4,827 7,027 +121
NASDAQ 100 E-Mini(GLOBEX)
NYSE Composite(NYBOT)
Dec98 981002 496.00 503.90 486.25 503.45 +9.75 4,482 6,993 +628
Mar99 981002 499.50 507.95 499.50 507.95 +9.90 8 1,955 +8
Jun99 981002 512.45 512.45 512.45 512.45 +10.05 0 800 +0
Total Volume and Open Interest 4,490 8,948 +636
S & P Midcap 400(CME)
Dec98 981002 301.60 302.60 294.25 301.70 +1.50 1,694 15,314 +549
Mar99 981002 305.20 305.50 305.20 305.20 +1.50 0 1 +0
Jun99 981002 309.85 310.15 309.85 309.85 +1.50      
Total Volume and Open Interest 1,694 15,315 +549
Russell 2000(CME)
Dec98 981002 352.00 354.50 345.75 351.25 -1.50 975 11,174 -70
Mar99 981002 354.25 354.25 354.25 354.25 -1.50      
Jun99 981002 357.25 357.25 357.25 357.25 -1.50 0 1 +0
Total Volume and Open Interest 975 11,175 -70
Value Line(KCBT)
Dec98 981002 774.00 781.00 755.50 777.60 +6.60 365 612 +106
Total Volume and Open Interest 365 613 +106
Nikkei 225(CME)
Dec98 981002 13150 13210 13005 13135 +95 2,034 17,405 +168
Mar99 981002 13135 13175 13135 13135 +95 1 62 +1
Total Volume and Open Interest 2,035 17,525 +169
Nikkei 225(SIMEX)
Dec98 981002 12980 13310 12950 13220 +80 26,692 105,335 +1,681
Mar99 981002 13190 13190 13190 13190 +75 0 3,586 +0
Jun99 981002 13085 13085 13085 13085 +75 0 200 +0
Total Volume and Open Interest 26,692 109,423 +1,681
CAC 40(MATIF)
Oct98 981002 3039.0 3099.0 2888.5 3050.0 +40.0 119,978 223,966 +7,689
Nov98 981002 3080.0 3085.0 2953.0 3012.0 -31.0 25 5,258 +25
Dec98 981002 3065.0 3093.0 2899.0 3035.5 -68.5 8,782 81,480 +3,189
Total Volume and Open Interest 128,785 378,134 +10,903
DAX Index(EUREX)
Dec98 981002 4230.0 4266.0 3861.0 4018.0 -120.5 45,141 0 +0
Mar99 981002 4280.0 4280.0 3930.0 4052.5 -120.0 722 0 +0
Jun99 981002 4076.0 4076.0 4076.0 4076.0 -124.5 583 0 +0
Total Volume and Open Interest 46,446    
FT-SE 100(LIFFE)
Dec98 981002 5010.00 5015.00 4780.00 4800.00 -161.00 46,370 213,902 +3,223
Mar99 981002 4843.00 4843.00 4843.00 4843.00 -161.00 0 1,941 +0
Total Volume and Open Interest 46,370 215,843 +3,223
SPI 200(SFE)
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
Jun99 980921 2556.0 2556.0 2556.0 2556.0 -34.0 223 2,041 +669
Total Volume and Open Interest 14,049 224,883 -6,909
GSCI(CME)
Oct98 981002 151.10 152.40 149.90 152.40 +1.60 587 24,171 -110
Nov98 981002 152.80 154.10 152.30 154.10 +1.30 185 682 +167
Dec98 981002 156.50 156.50