MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon November 09, 1998
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov98 981109 563.50 567.50 561.75 567.25 +3.00 6,363 13,520 -2,588
Jan99 981109 570.00 574.00 568.50 573.50 +2.25 30,208 66,821 -1,380
Mar99 981109 579.50 583.00 578.00 582.75 +2.50 3,621 26,940 +243
May99 981109 586.50 591.00 585.50 590.25 +2.00 675 12,261 +0
Jul99 981109 594.50 599.00 594.00 598.50 +1.75 1,574 17,000 +107
Aug99 981109 597.50 601.00 597.00 599.00 +1.00 51 1,104 +19
Sep99 981109 594.00 595.50 594.00 595.50 +1.00 0 169 +0
Total Volume and Open Interest 42,763 144,309 -3,612
Soybean Meal(CBOT)
Dec98 981109 142.80 144.60 142.60 144.50 +1.50 8,472 62,141 -462
Jan99 981109 145.00 147.00 145.00 146.90 +1.40 3,026 23,322 -78
Mar99 981109 149.50 151.10 149.00 150.90 +1.80 1,987 17,780 +334
May99 981109 153.00 154.70 152.70 154.50 +1.50 413 9,709 +8
Jul99 981109 156.90 158.30 156.70 158.10 +1.20 252 13,510 -63
Aug99 981109 158.70 159.00 158.50 159.00 +0.70 86 2,516 +59
Sep99 981109 160.00 161.00 160.00 160.90 +0.90 57 2,373 -43
Oct99 981109 162.50 162.50 162.50 162.50 +1.30 15 755 +0
Total Volume and Open Interest 14,472 134,902 -220
Soybean Oil(CBOT)
Dec98 981109 25.05 25.13 24.90 24.99 -0.07 15,153 109,816 +226
Jan99 981109 25.07 25.15 24.90 25.03 -0.06 3,040 20,021 +686
Mar99 981109 25.08 25.14 24.95 25.02 -0.10 2,338 19,428 +419
May99 981109 25.08 25.11 24.95 25.02 -0.12 470 9,763 -14
Jul99 981109 25.10 25.15 24.98 25.02 -0.15 451 12,375 +13
Aug99 981109 25.00 25.00 25.00 25.00 unch 15,153 109,816 +226
Sep99 981109 24.95 24.95 24.95 24.95 +0.03 31 744 +7
Oct99 981109 24.90 25.00 24.90 25.00 +0.10 54 404 -6
Total Volume and Open Interest 15,153 109,816 +226
Canola(WCE)
Nov98 981109 379.0 379.7 378.2 378.2 +0.5 394 3,105 -532
Jan99 981109 381.3 383.3 381.3 382.3 +0.6 5,327 28,781 +821
Mar99 981109 386.0 387.8 385.9 387.0 +1.0 1,286 9,338 +307
May99 981109 391.0 391.0 391.0 391.0 +1.0 632 2,643 +329
Jul99 981109 393.7 393.7 393.7 393.7 +0.6 219 599 +100
Total Volume and Open Interest 8,395 49,920 +1,487
Corn(CBOT)
Dec98 981109 216.75 217.50 216.25 217.00 +0.25 26,524 147,409 -2,715
Mar99 981109 227.25 228.50 227.00 228.00 +0.25 9,757 97,388 +2,873
May99 981109 235.00 236.00 234.25 235.25 unch 1,507 35,900 +355
Jul99 981109 240.25 241.25 239.25 240.75 +0.50 1,615 43,135 -175
Sep99 981109 246.25 247.25 246.00 247.00 +0.25 130 6,719 +71
Dec99 981109 253.00 254.00 252.50 253.75 +0.25 694 19,548 +33
Total Volume and Open Interest 40,230 351,545 +444
Wheat(CBOT)
Dec98 981109 291.00 294.00 290.25 293.00 +3.00 15,226 64,181 -1,820
Mar99 981109 306.75 310.00 306.00 309.50 +2.75 4,685 43,171 +852
May99 981109 315.00 318.00 315.00 317.50 +3.00 317 7,009 -90
Jul99 981109 324.00 326.50 323.50 326.00 +2.25 1,272 17,268 +318
Sep99 981109 331.50 334.00 331.50 334.00 +2.50 116 764 +5
Total Volume and Open Interest 21,623 133,224 -730
Wheat(KCBT)
Dec98 981109 321.75 324.50 321.25 323.50 +1.75 2,544 26,672 +118
Mar99 981109 334.50 336.75 333.50 336.00 +1.50 1,453 18,163 +92
May99 981109 341.00 342.50 340.50 342.00 +1.00 61 4,357 +48
Jul99 981109 347.50 349.25 347.00 348.75 +0.25 313 7,827 +46
Sep99 981109 353.00 353.00 352.00 352.00 +1.00 50 594 +50
Total Volume and Open Interest 4,421 58,668 +354
Wheat(MGE)
Dec98 981109 363.50 367.00 363.25 366.50 +3.25 2,236 13,077 -97
Mar99 981109 368.25 371.25 368.00 370.50 +2.25 998 9,386 +245
May99 981109 374.00 374.75 372.00 373.00 +0.25 593 2,579 -124
Jul99 981109 377.50 377.50 376.50 377.00 +1.00 33 895 +3
Sep99 981109 381.00 382.00 381.00 381.00 +0.50 12 233 +6
Total Volume and Open Interest 3,873 26,180 +33
Oats(CBOT)
Dec98 981109 112.25 112.25 111.50 111.50 -0.50 376 9,646 +18
Mar99 981109 121.25 121.25 120.50 120.50 -0.50 155 4,646 +27
May99 981109 125.25 125.25 125.00 125.00 -0.25 26 1,266 +7
Jul99 981109 128.25 128.50 128.00 128.50 -0.25 383 1,348 +0
Total Volume and Open Interest 559 18,699 +50
Rough Rice(CBOT)
Nov98 981109 8.92 8.95 8.90 8.90 -0.02 10 65 -8
Jan99 981109 9.15 9.20 9.10 9.15 -0.03 194 3,620 -2
Mar99 981109 9.39 9.42 9.38 9.38 -0.02 20 1,701 -5
May99 981109 9.62 9.62 9.62 9.62 unch 1 364 -1
Total Volume and Open Interest 260 6,606 -4
Live Cattle(CME)
Dec98 981109 64.350 64.500 64.100 64.175 -0.325 8,997 40,928 -1,242
Feb99 981109 65.050 65.550 65.000 65.425 +0.150 5,174 30,166 +85
Apr99 981109 66.200 66.625 66.025 66.525 +0.275 1,891 18,886 +174
Jun99 981109 63.900 64.300 63.700 64.100 +0.250 1,656 10,694 +118
Aug99 981109 63.500 63.850 63.400 63.700 +0.250 419 6,148 +20
Oct99 981109 65.750 66.075 65.750 65.950 +0.300 154 846 +124
Total Volume and Open Interest 18,316 107,724 -752
Feeder Cattle(CME)
Nov98 981109 70.650 70.750 70.350 70.375 -0.250 744 3,517 +34
Jan99 981109 74.100 74.350 73.800 73.900 -0.450 842 4,712 +53
Mar99 981109 73.700 73.800 73.500 73.500 -0.325 226 1,986 +73
Apr99 981109 74.250 74.250 73.950 74.050 -0.350 73 843 +10
May99 981109 74.500 74.500 74.300 74.400 -0.150 47 742 +11
Aug99 981109 74.800 74.900 74.750 74.900 unch 14 358 +14
Sep99 981109 74.700 74.700 74.700 74.700 unch 0 84 +0
Total Volume and Open Interest 1,946 12,252 +195
Lean Hogs(CME)
Dec98 981109 36.100 36.375 35.700 35.775 -0.075 6,747 17,765 +383
Feb99 981109 43.200 43.200 42.575 42.675 -0.300 3,749 10,861 +55
Apr99 981109 45.650 45.650 45.050 45.075 -0.300 1,572 4,808 +115
Jun99 981109 54.975 54.975 54.250 54.450 -0.425 728 3,165 +31
Jul99 981109 54.925 55.025 54.550 54.550 -0.325 172 1,599 +23
Aug99 981109 55.400 55.450 54.800 54.800 -0.300 167 1,516 +37
Oct99 981109 52.650 52.700 52.300 52.700 +0.050 79 566 +8
Dec99 981109 52.500 52.550 52.400 52.450 -0.050 21 137 +0
Total Volume and Open Interest 13,235 40,429 +652
Pork Bellies(CME)
Feb99 981109 47.750 48.100 47.200 47.300 -0.900 1,715 3,760 +151
Mar99 981109 47.500 47.700 47.000 47.175 -0.725 105 398 +21
May99 981109 48.400 48.400 48.025 48.075 -0.925 10 176 +3
Jul99 981109 47.500 48.500 47.500 47.500 -0.550 1 48 +0
Aug99 981109 49.000 49.000 47.250 47.250 +0.050 10 29 +1
Total Volume and Open Interest 1,841 4,411 +176
Cocoa(NYBOT)
Dec98 981109 1470 1471 1452 1459 -6 7,088 21,534 -1,594
Mar99 981109 1508 1511 1494 1500 -5 6,095 34,640 +1,539
May99 981109 1537 1539 1524 1528 -6 424 8,476 +232
Jul99 981109 1565 1565 1555 1556 -3 1 2,387 +0
Sep99 981109 1582 1582 1582 1582 -3 258 3,151 +108
Dec99 981109 1610 1612 1610 1612 -3 113 5,312 +40
Mar00 981109 1646 1646 1646 1646 -3 0 2,003,068 +1,999,513
Total Volume and Open Interest 13,979 79,055 +325
Coffee "C"(NYBOT)
Dec98 981109 124.00 124.00 119.25 119.65 -3.30 4,618 13,332 -513
Mar99 981109 116.50 116.50 113.00 113.65 -2.40 4,145 11,496 +526
May99 981109 115.25 115.25 112.50 113.40 -2.10 663 4,976 +57
Jul99 981109 116.00 116.00 114.25 114.40 -1.85 153 2,104 +37
Sep99 981109 115.25 115.80 115.25 115.25 -1.75 23 1,429 -1
Dec99 981109 116.00 116.50 116.00 116.50 -1.75 5 616 +5
Total Volume and Open Interest 9,607 33,982 +111
Orange Juice(NYBOT)
Nov98 981109 118.25 119.75 117.50 119.65 +1.80 172 348 -83
Jan99 981109 119.90 121.40 119.40 121.10 +1.75 1,295 13,016 -32
Mar99 981109 121.90 123.50 121.50 123.10 +1.95 103 5,762 +46
May99 981109 124.50 125.00 124.50 124.85 +2.00 5 1,398 +2
Jul99 981109 125.50 126.45 125.50 126.45 +2.20 2 668 +1
Total Volume and Open Interest 1,618 23,027 -25
Sugar #11(NYBOT)
Mar99 981109 7.95 7.95 7.84 7.88 -0.07 14,248 82,898 -197
May99 981109 8.03 8.03 7.96 7.96 -0.07 1,323 17,923 -13
Jul99 981109 8.02 8.03 7.98 7.98 -0.06 389 15,196 +11
Oct99 981109 8.19 8.19 8.16 8.16 -0.08 508 10,932 -39
Mar00 981109 8.46 8.46 8.40 8.41 -0.08 94 7,544 +1
Total Volume and Open Interest 16,562 135,332 -237
London Cocoa(LCE)
Dec98 981109 980 982 973 975 -9 2,177 44,218 -1,038
Mar99 981109 1014 1014 1005 1005 -12 2,200 37,126 +307
May99 981109 1034 1034 1025 1025 -12 292 16,350 +261
Jul99 981109 1050 1052 1042 1042 -13 255 10,306 +156
Sep99 981109 1070 1070 1060 1060 -13 457 27,312 +33
Dec99 981109 1089 1089 1082 1082 -13 48 11,085 +5
Mar00 981109 1108 1110 1106 1106 -12 93 7,451 +55
Total Volume and Open Interest 5,522 156,418 -221
London Coffee(LCE)
Nov98 981109 1915.00 1925.00 1890.00 1916.00 +13.00 307 6,179 -46
Jan99 981109 1699.00 1710.00 1692.00 1696.00 -7.00 2,622 24,938 +617
Mar99 981109 1665.00 1668.00 1646.00 1653.00 -7.00 1,111 7,057 +230
May99 981109 1641.00 1641.00 1629.00 1631.00 -7.00 482 3,306 +157
Jul99 981109 1623.00 1623.00 1616.00 1616.00 -7.00 72 897 +24
Sep99 981109 1601.00 1601.00 1601.00 1601.00 -7.00 0 303 +0
Total Volume and Open Interest 4,594 42,920 +982
London Sugar(LCE)
Dec98 981109 228.80 232.20 228.70 231.90 +3.10 1,278 8,765 +18
Mar99 981109 230.80 232.30 230.50 231.90 +1.10 1,732 16,428 -37
May99 981109 233.00 233.10 232.20 232.40 +0.10 104 3,399 -16
Aug99 981109 234.10 234.10 232.70 232.70 +0.20 4 3,205 +4
Oct99 981109 228.50 228.60 227.20 227.20 -0.30 0 2,555 +0
Total Volume and Open Interest 3,118 34,629 -31
Cotton(NYBOT)
Dec98 981109 68.65 69.89 68.50 69.45 +1.33 3,705 33,589 -299
Mar99 981109 67.75 68.64 67.70 68.56 +1.07 2,085 24,554 +223
May99 981109 68.30 69.10 68.20 69.03 +1.11 477 14,181 -14
Jul99 981109 68.70 69.45 68.60 69.25 +1.00 336 10,274 +39
Oct99 981109 69.00 69.30 69.00 69.30 +1.20 9 901 +0
Dec99 981109 68.55 68.98 68.50 68.98 +0.78 83 9,983 +69
Total Volume and Open Interest 6,695 93,911 +18
Lumber(CME)
Nov98 981109 272.0 273.9 270.0 270.1 +1.0 320 1,137 -57
Jan99 981109 278.3 280.0 277.0 277.4 -1.6 812 2,150 -27
Mar99 981109 288.0 288.5 286.5 287.4 -0.4 171 449 +43
May99 981109 293.8 294.1 292.0 293.8 -0.2 21 64 +6
Total Volume and Open Interest 1,324 3,828 -35
Crude Oil(NYM)
Dec98 981109 13.78 13.80 13.34 13.38 -0.49 83,136 113,982 -4,755
Jan99 981109 13.98 14.00 13.60 13.62 -0.46 31,364 74,344 +3,556
Feb99 981109 14.16 14.22 13.83 13.85 -0.44 8,387 38,874 -74
Mar99 981109 14.36 14.38 14.06 14.06 -0.42 3,471 22,624 +1,193
Apr99 981109 14.53 14.55 14.15 14.26 -0.40 766 14,929 -161
May99 981109 14.81 14.81 14.43 14.43 -0.38 663 14,260 +221
Jun99 981109 14.94 14.94 14.60 14.60 -0.36 3,006 23,811 +898
Jul99 981109 14.96 15.02 14.76 14.76 -0.35 677 17,692 +205
Aug99 981109 15.11 15.13 14.92 14.92 -0.34 88 11,548 +22
Sep99 981109 15.44 15.44 15.08 15.08 -0.33 75 12,216 -15
Total Volume and Open Interest 133,520 484,598 +1,563
Heating Oil(NYM)
Dec98 981109 38.30 38.40 37.35 37.45 -1.06 23,018 54,903 +166
Jan99 981109 39.40 39.65 38.70 38.81 -1.03 11,287 35,658 +1,923
Feb99 981109 40.40 40.55 39.70 39.76 -0.93 2,853 26,687 +186
Mar99 981109 40.80 40.90 40.16 40.16 -0.88 844 17,488 +260
Apr99 981109 40.80 41.05 40.26 40.26 -0.83 588 10,079 +386
May99 981109 41.10 41.30 40.46 40.46 -0.78 114 7,868 +55
Jun99 981109 41.45 41.55 40.76 40.76 -0.73 20 9,471 +0
Jul99 981109 41.90 41.90 41.11 41.11 -0.68 14 6,035 +3
Aug99 981109 42.50 42.50 41.71 41.71 -0.68 38 6,476 +37
Sep99 981109 43.25 43.30 42.51 42.51 -0.68 38 2,180 +33
Total Volume and Open Interest 39,091 187,693 +3,269
Unleaded Gas(NYM)
Dec98 981109 41.70 41.85 40.75 40.80 -1.30 25,028 32,650 +204
Jan99 981109 42.25 42.35 41.40 41.51 -1.09 10,071 15,544 +2,319
Feb99 981109 43.00 43.05 42.15 42.31 -1.02 876 5,384 +104
Mar99 981109 43.85 43.85 43.25 43.25 -0.98 747 4,950 -357
Apr99 981109 47.00 47.00 46.30 46.30 -0.91 617 7,332 +160
May99 981109 47.35 47.40 46.95 46.95 -0.86 708 5,719 +66
Jun99 981109 47.60 47.60 47.12 47.12 -0.84 114 2,796 +30
Jul99 981109 47.19 47.19 47.19 47.19 -0.82 449 4,696 +308
Total Volume and Open Interest 38,701 81,142 +2,923
Natural Gas(NYM)
Dec98 981109 2.560 2.640 2.430 2.442 -0.111 29,020 49,354 -2,586
Jan99 981109 2.660 2.735 2.550 2.569 -0.099 8,241 35,593 +877
Feb99 981109 2.565 2.620 2.465 2.480 -0.088 3,792 22,809 -48
Mar99 981109 2.420 2.460 2.360 2.360 -0.068 2,168 21,301 +415
Apr99 981109 2.275 2.300 2.230 2.235 -0.048 856 12,839 +0
May99 981109 2.210 2.225 2.180 2.180 -0.033 558 10,480 +179
Jun99 981109 2.205 2.220 2.180 2.180 -0.030 202 10,679 +61
Jul99 981109 2.210 2.215 2.180 2.180 -0.030 532 7,644 -139
Total Volume and Open Interest 47,743 240,855 -778
Brent Crude Oil(IPE)
Dec98 981109 12.45 12.48 11.85 11.90 -0.45 26,739 42,580 -3,232
Jan99 981109 12.78 12.78 12.25 12.26 -0.42 24,087 70,613 +6,811
Feb99 981109 13.01 13.02 12.53 12.55 -0.38 4,678 25,743 +1,231
Mar99 981109 13.20 13.22 12.78 12.78 -0.36 1,210 18,055 -983
Apr99 981109 13.38 13.38 12.96 12.96 -0.36 65 12,916 -54
May99 981109 13.34 13.37 13.13 13.13 -0.36 200 7,898 +136
Jun99 981109 13.56 13.56 13.30 13.30 -0.34 978 18,623 +710
Jul99 981109 13.46 13.46 13.46 13.46 -0.34 0 4,909 -500
Total Volume and Open Interest 58,957 239,679 +4,119
Gas Oil(IPE)
Nov98 981109 110.50 111.50 107.50 108.25 -2.50 10,299 23,307 -1,369
Dec98 981109 115.25 115.25 112.00 113.00 -1.75 10,135 51,635 +2,667
Jan99 981109 119.00 119.00 116.00 116.75 -1.75 4,405 26,633 +845
Feb99 981109 121.25 121.25 118.50 119.25 -2.00 2,037 16,097 -223
Mar99 981109 122.75 122.75 120.25 121.25 -1.75 375 12,454 +188
Apr99 981109 124.00 124.00 122.25 123.00 -1.75 795 6,320 +30
May99 981109 125.25 125.25 124.75 124.75 -1.50 30 2,913 +0
Jun99 981109 127.25 127.25 126.00 126.50 -1.50 1,171 6,802 +0
Total Volume and Open Interest 30,617 190,109 +2,593
US Dollar Index(NYBOT)
Dec98 981109 94.86 95.88 94.79 95.58 +0.74 3,187 3,959 +402
Mar99 981109 94.93 95.68 94.83 95.41 +0.74 6 2,040 +2
Jun99 981109 95.24 95.24 95.24 95.24 +0.74 2 12 +1
Total Volume and Open Interest 3,195 6,011 +405
Australian Dollar(IMM)
Dec98 981109 63.50 63.78 63.22 63.65 +0.10 1,458 20,350 +230
Mar99 981109 63.40 63.72 63.35 63.72 +0.10 4 28 -1
Jun99 981109 63.79 63.79 63.79 63.79 +0.10 0 1 +0
Total Volume and Open Interest 1,462 11,503,030 +4,588,299
British Pound(IMM)
Dec98 981109 166.30 166.46 165.32 165.92 +0.26 4,471 51,810 +268
Mar99 981109 165.50 165.70 164.80 165.38 +0.28 12 1,535 +10
Jun99 981109 164.88 165.20 164.30 164.88 +0.34 0 1,202 +0
Total Volume and Open Interest 4,483 54,548 +278
Canadian Dollar(IMM)
Dec98 981109 65.25 65.33 65.05 65.14 -0.10 7,630 53,988 +1,217
Mar99 981109 65.35 65.35 65.10 65.17 -0.10 254 3,248 +58
Jun99 981109 65.21 65.25 65.20 65.20 -0.10 36 1,421 +29
Sep99 981109 65.40 65.40 65.23 65.23 -0.10 20 429 +9
Total Volume and Open Interest 7,940 59,559 +1,313
Japanese Yen(IMM)
Dec98 981109 83.73 83.83 82.18 82.63 -1.79 20,572 77,099 -4,302
Mar99 981109 84.82 84.95 83.37 83.78 -1.80 85 4,615 +15
Jun99 981109 86.00 86.00 84.69 84.80 -1.80 0 3,660 +0
Total Volume and Open Interest 20,657 85,598 -4,287
Swiss Franc(IMM)
Dec98 981109 72.43 72.56 71.58 71.89 -0.77 12,627 43,928 +304
Mar99 981109 73.03 73.15 72.26 72.54 -0.78 58 491 +15
Jun99 981109 73.12 73.12 72.85 73.12 -0.78 0 11 +0
Total Volume and Open Interest 12,685 44,430 +319
EuroFX(IMM)
Mexican Peso(IMM)
Dec98 981109 9800.0 9800.0 9710.0 9763.0 -22.0 3,775 15,405 -449
Mar99 981109 9173.0 9173.0 9140.0 9173.0 -22.0 39 6,325 +11
Total Volume and Open Interest 4,071 24,565 -448
30-Year T-Bonds(CBOT)
Dec98 981109 104~05 105~13 103~24 105~10 +1~04 475,455 645,338 +16,198
Mar99 981109 103~30 105~04 103~16 105~02 +1~05 23,717 138,676 +4,290
Jun99 981109 103~20 104~19 103~18 104~19 +1~05 678 3,323 +345
Total Volume and Open Interest 499,900 791,714 +20,783
Municipal Bonds(CBOT)
Dec98 981109 105~15 106~06 105~10 106~03 +0~19 4,368 22,886 +452
Mar99 981109 105~06 105~26 105~05 105~26 +0~21 30 269 +29
Total Volume and Open Interest 4,398 23,155 +481
10-Year T-Notes(CBOT)
Dec98 981109 104~240 105~130 104~190 105~120 +0~150 216,108 456,581 -7,477
Mar99 981109 105~000 105~180 104~300 105~180 +0~150 10,343 39,759 +1,872
Total Volume and Open Interest 226,451 498,888 -5,605
5-Year T-Notes(CBOT)
Dec98 981109 103~295 104~075 103~240 104~050 +0~055 84,857 337,963 +1,368
Mar99 981109 104~055 104~165 104~030 104~145 +0~050 1,758 17,335 -319
Jun99 981109 105~060 105~060 105~060 105~060 +0~055 0 25 +0
Total Volume and Open Interest 86,615 355,323 +1,049
2 Year T-Notes(CBOT)
Dec98 981109 101~106 101~120 101~099 101~120 +0~009 4,647 36,954 +123
Mar99 981109 101~127 101~127 101~127 101~127 +0~008 0 20 +0
Total Volume and Open Interest 4,647 36,974 +123
3-Mth T-Bills(IMM)
Dec98 981109 95.60 95.69 95.60 95.68 +0.03 77 1,725 +50
Total Volume and Open Interest 118 2,114 +58
Eurodollars(IMM)
Dec98 981109 94.765 94.810 94.760 94.790 +0.015 132,505 517,951 -1,015
Mar99 981109 95.135 95.200 95.130 95.195 +0.020 190,773 524,693 +4,454
Jun99 981109 95.130 95.200 95.090 95.180 +0.020 184,026 433,485 -2,106
Sep99 981109 95.125 95.190 95.060 95.170 +0.015 132,518 342,010 +2,500
Dec99 981109 94.970 95.050 94.920 95.030 +0.015 55,014 304,814 +4,948
Mar00 981109 95.040 95.100 94.985 95.085 +0.010 26,910 219,556 -2,324
Jun00 981109 94.910 94.960 94.865 94.950 +0.005 18,233 147,541 -2,801
Sep00 981109 94.790 94.840 94.760 94.835 +0.015 13,638 114,790 +756
Dec00 981109 94.665 94.710 94.630 94.705 +0.025 7,106 114,599 -215
Mar01 981109 94.700 94.770 94.680 94.760 +0.040 5,960 86,480 -69
Jun01 981109 94.670 94.740 94.660 94.735 +0.045 5,221 73,036 -185
Sep01 981109 94.635 94.730 94.635 94.705 +0.050 3,356 62,828 -515
Total Volume and Open Interest 799,523 3,414,838 -922
3-Mth Euro-Yen(IMM)
Dec98 981109 99.36 99.37 99.36 99.37 +0.01 1,640 14,770 +182
Mar99 981109 99.48 99.49 99.48 99.49 +0.03 464 12,772 +78
Jun99 981109 99.54 99.54 99.54 99.54 +0.01 804 9,576 +69
Sep99 981109 99.48 99.49 99.48 99.49 +0.03 230 7,486 +19
Dec99 981109 99.28 99.29 99.28 99.29 +0.01 2 7,324 -73
Mar00 981109 99.27 99.27 99.27 99.27 +0.01 242 6,288 +34
Jun00 981109 99.23 99.25 99.23 99.24 +0.02 0 3,027 -100
Sep00 981109 99.18 99.18 99.18 99.18 +0.02 0 512 +0
Dec00 981109 99.13 99.13 99.13 99.13 +0.02 40 673 +20
Mar01 981109 99.03 99.03 99.03 99.03 unch 0 577 +0
Total Volume and Open Interest 3,422 63,021 +229
3-Mth Euro-Yen(SIMEX)
Dec98 981109 99.39 99.39 99.36 99.37 +0.01 1,726 126,705 +2,439
Mar99 981109 99.47 99.50 99.47 99.49 +0.02 3,347 110,235 +991
Jun99 981109 99.54 99.56 99.54 99.54 +0.01 3,394 79,686 +3,149
Sep99 981109 99.48 99.50 99.48 99.48 +0.02 1,481 38,673 +803
Dec99 981109 99.28 99.29 99.27 99.27 unch 1,337 52,460 +14
Mar00 981109 99.28 99.29 99.26 99.26 unch 203 48,272 +501
Jun00 981109 99.24 99.25 99.23 99.23 unch 800 15,899 -84
Sep00 981109 99.16 99.16 99.16 99.16 unch 171 3,236 +13
Total Volume and Open Interest 12,459 480,846 +7,826
German Euro-Bund(EUREX)
Dec98 981109 111.65 112.13 111.45 112.10 +0.56 348,610 702,126 -21,728
Mar99 981109 111.90 112.41 111.79 112.41 +0.52 1,469 27,885 +665
Jun99 981109 112.72 112.72 112.72 112.72 +0.48      
Total Volume and Open Interest 350,079 930,563 +11,773
German Euro-Bobl(EUREX)
Dec98 981109 107.58 107.86 107.46 107.79 +0.32 119,769 344,593 +1,521
Mar99 981109 107.28 107.55 107.28 107.55 +0.33 3,814 14,135 +3,073
Jun99 981109 107.31 107.31 107.31 107.31 +0.34      
Total Volume and Open Interest 123,583 358,728 +4,594
Long Gilt(LIFFE)
Dec98 981109 113~22 114~12 113~11 114~11 +0~23 35,597 117,687 -1,553
Mar99 981109 114~12 114~12 114~12 114~12 +0~15 1 0 +0
Total Volume and Open Interest 35,598 117,687 -1,553
3-Mth Short Sterling(LIFFE)
Dec98 981109 93.28 93.34 93.27 93.34 +0.05 29,389 204,324 +4,647
Mar99 981109 93.74 93.83 93.70 93.83 +0.08 34,566 173,059 +2,421
Jun99 981109 94.08 94.13 93.98 94.13 +0.06 26,976 145,825 +725
Total Volume and Open Interest 175,497 1,152,374 +7,862
3-Mth Euribor(LIFFE)
Dec98 981109 96.310 96.310 96.250 96.280 -0.020 11,081 0 -182,789
Mar99 981109 96.590 96.600 96.540 96.580 -0.020 3,433 0 -258,010
Jun99 981109 96.610 96.610 96.570 96.610 -0.030 1,606 0 -76,396
Total Volume and Open Interest 140,199 371,513 +3,563
3-Mth Aus T-Bills(SFE)
Dec98 981109 95.15 95.18 95.10 95.17 -0.02 8,018 151,927 -2,643
Mar99 981109 95.22 95.30 95.20 95.30 -0.01 7,779 93,863 -4,302
Jun99 981109 95.25 95.31 95.20 95.31 -0.03 2,370 50,772 +1,108
Sep99 981109 95.19 95.25 95.16 95.25 -0.03 766 27,390 +401
Dec99 981109 95.05 95.12 95.03 95.12 -0.01 418 24,861 -166
Mar00 981109 95.00 95.06 94.96 95.06 +0.01 296 16,541 +325
Jun00 981109 94.86 94.93 94.86 94.93 +0.01 544 8,356 +162
Sep00 981109 94.74 94.81 94.70 94.81 +0.04 126 6,177 +46
Dec00 981109 94.64 94.70 94.63 94.70 +0.06 254 3,709 +13
Mar01 981109 94.54 94.60 94.53 94.59 +0.07 196 5,866 +196
Total Volume and Open Interest 21,086 392,900 -4,901
10-Year Aus T-Bonds(SFE)
Dec98 981109 94.75 94.86 94.75 94.83 -0.03 12,291 147,739 +3,297
Mar99 981109 94.78 94.78 94.78 94.78 -0.03      
Total Volume and Open Interest 12,291 147,739 +3,297
3-Year Aus T-Bonds(SFE)
Dec98 981109 95.23 95.31 95.20 95.30 -0.01 29,505 242,190 -17,772
Mar99 981109 95.24 95.24 95.24 95.24 -0.01      
Total Volume and Open Interest 29,505 242,190 -17,772
Gold(CMX)
Dec98 981109 293.2 293.8 293.0 293.4 -0.6 30,806 71,964 -3,774
Feb99 981109 295.0 295.9 295.0 295.6 -0.6 7,792 24,296 -1,998
Apr99 981109 297.4 297.8 297.1 297.5 -0.6 169 16,963 +42
Jun99 981109 299.0 299.2 298.8 299.1 -0.6 346 14,589 +257
Aug99 981109 300.7 300.7 300.7 300.7 -0.6 497 5,503 +149
Oct99 981109 302.3 302.3 302.3 302.3 -0.6 0 2,228 +0
Total Volume and Open Interest 40,083 176,619 -5,263
Silver(CMX)
Dec98 981109 499.0 505.0 498.0 503.5 +2.5 8,991 41,758 +261
Mar99 981109 503.5 510.0 502.5 508.6 +2.6 554 17,484 +275
May99 981109 511.1 511.1 511.1 511.1 +2.6 5 4,576 -2
Jul99 981109 509.0 516.0 509.0 513.5 +2.6 41 2,903 -11
Sep99 981109 514.8 514.8 514.8 514.8 +2.6 256 1,387 +190
Total Volume and Open Interest 10,036 75,280 +879
Platinum(NYM)
Jan99 981109 338.0 340.4 337.3 338.3 -3.2 1,834 14,549 -163
Apr99 981109 339.5 340.6 339.0 339.3 -3.7 53 459 -27
Jul99 981109 342.5 342.5 340.3 340.3 -3.7 6 140 +3
Oct99 981109 341.4 341.4 341.4 341.4 -3.7 1 992 +0
Total Volume and Open Interest 1,894 16,140 -187
Palladium(NYME)
Dec98 981109 270.30 272.60 270.00 271.20 -1.40 256 1,942 -186
Mar99 981109 270.70 270.70 270.70 270.70 -1.40 52 966 +25
Jun99 981109 268.70 268.70 268.70 268.70 -1.40 2 5 +0
Total Volume and Open Interest 310 3,038 -161
Copper(CMX)
Dec98 981109 72.90 73.00 72.30 72.45 -0.65 14,656 31,820 -2,004
Mar99 981109 73.90 73.90 73.30 73.40 -0.60 1,114 9,403 +105
May99 981109 74.40 74.45 74.00 74.00 -0.60 120 3,509 +9
Jul99 981109 74.80 74.80 74.45 74.45 -0.60 179 3,628 +75
Sep99 981109 74.80 74.80 74.80 74.80 -0.60 48 2,629 -12
Total Volume and Open Interest 16,624 64,356 -1,765
DJIA Index(CBOT)
Dec98 981109 8990 9005 8875 8930 -90 12,380 13,869 -347
Mar99 981109 9075 9075 8950 9004 -91 267 1,951 -1
Jun99 981109 9035 9077 9030 9077 -92 51 1,636 +50
Sep99 981109 9145 9145 9145 9145 -92 0 20 +0
Total Volume and Open Interest 12,698 17,615 -298
S & P 500(CME)
Dec98 981109 1143.50 1144.90 1127.50 1136.50 -11.50 111,838 405,240 +10,333
Mar99 981109 1153.50 1155.00 1138.50 1147.30 -11.60 1,390 12,662 +794
Jun99 981109 1157.20 1157.20 1149.80 1157.20 -11.60 276 4,200 +100
Sep99 981109 1165.00 1168.50 1159.80 1167.50 -11.30 14 431 +8
Total Volume and Open Interest 113,703 423,471 +11,265
S & P 500 E-Mini(Globex)
Dec98 981109 1146.50 1149.25 1127.50 1136.25 -12.00 23,759 15,604 +235
Mar99 981109 1161.50 1161.50 1139.00 1149.50 -8.50 73 222 +34
Total Volume and Open Interest 23,832 15,826 +269
NASDAQ 100(CME)
Dec98 981109 1467.00 1480.00 1452.00 1475.25 +8.75 2,223 8,335 +10
Mar99 981109 1491.75 1492.25 1475.00 1491.75 +8.75 0 92 +0
Jun99 981109 1507.75 1508.25 1490.00 1507.75 +8.75 0 20 +0
Total Volume and Open Interest 2,223 8,447 +10
NASDAQ 100 E-Mini(GLOBEX)
NYSE Composite(NYBOT)
Dec98 981109 567.00 567.00 558.50 562.70 -5.60 874 4,298 -87
Mar99 981109 571.50 571.50 564.00 568.10 -5.60 12 2,199 -2
Jun99 981109 573.50 573.50 573.50 573.50 -5.60 0 1,100 +0
Total Volume and Open Interest 886 7,797 -89
S & P Midcap 400(CME)
Dec98 981109 352.00 353.50 348.70 350.50 -3.05 634 16,802 -69
Mar99 981109 353.95 353.95 353.15 353.95 -3.05 0 1 +0
Jun99 981109 358.60 358.60 357.80 358.60 -3.05      
Total Volume and Open Interest 634 16,803 -69
Russell 2000(CME)
Dec98 981109 401.50 403.40 397.50 399.05 -4.20 920 14,210 +125
Mar99 981109 402.45 402.45 402.45 402.45 -4.20 0 3 +0
Jun99 981109 405.05 405.05 405.05 405.05 -4.20 0 1 +0
Total Volume and Open Interest 920 14,214 +125
Value Line(KCBT)
Dec98 981109 900.50 901.00 887.00 894.45 -8.80 125 972 -19
Total Volume and Open Interest 125 1,005 -19
Nikkei 225(CME)
Dec98 981109 14250 14350 14200 14245 -90 979 21,948 +48
Mar99 981109 14250 14250 14230 14245 -90 4 101 +0
Total Volume and Open Interest 983 22,109 +48
Nikkei 225(SIMEX)
Dec98 981109 14290 14390 14080 14245 +50 12,073 110,763 -542
Mar99 981109 14210 14210 14210 14210 +50 0 10,983 +0
Jun99 981109 14105 14105 14105 14105 +50 0 1,134 +0
Total Volume and Open Interest 12,073 123,182 -542
CAC 40(MATIF)
Nov98 981109 3607.0 3639.0 3565.0 3572.0 -28.0 62,842 213,358 +7,148
Dec98 981109 3624.5 3635.5 3576.0 3633.5 +22.5 5,752 79,573 +503
Total Volume and Open Interest 71,646 377,100 +8,679
DAX Index(EUREX)
Dec98 981109 4890.0 4924.0 4750.0 4780.0 -44.0 23,155 89,042 -1,450
Mar99 981109 4906.5 4922.5 4795.0 4820.0 -44.0 157 2,902 +85
Jun99 981109 4953.0 4953.0 4850.5 4850.5 -44.5 22 1,449 +1
Total Volume and Open Interest 23,334 93,393 -1,364
FT-SE 100(LIFFE)
Dec98 981109 5540.00 5563.00 5432.00 5460.00 -80.00 26,224 0 -198,323
Mar99 981109 5505.00 5505.00 5492.50 5492.50 -82.50 116 0 -12,532
Jun99 981109 5538.50 5538.50 5538.50 5538.50 -82.00 650 0 -8,790
Total Volume and Open Interest 26,990    
SPI 200(SFE)
Dec98 981109 2742.0 2751.0 2700.0 2715.0 -23.0 12,766 176,453