MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri December 04, 1998
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan99 981204 582.50 587.50 579.75 581.25 +0.25 39,436 70,915 -3,348
Mar99 981204 591.75 597.50 589.50 590.75 unch 8,996 33,121 +1,184
May99 981204 600.50 605.00 597.50 599.00 -0.25 2,240 14,600 -238
Jul99 981204 607.50 612.50 605.00 606.25 unch 1,997 20,049 -115
Aug99 981204 610.50 614.00 607.00 607.75 +0.50 503 2,743 +288
Sep99 981204 610.75 611.00 604.50 604.50 -0.75 75 493 +53
Nov99 981204 614.00 617.75 612.00 612.50 -1.00 842 9,945 -17
Total Volume and Open Interest 54,151 152,103 -2,178
Soybean Meal(CBOT)
Dec98 981204 149.50 153.10 149.50 151.40 +2.20 6,985 10,860 -440
Jan99 981204 151.80 154.50 151.50 152.10 +0.90 16,451 50,373 -437
Mar99 981204 154.70 157.30 154.00 154.70 +0.20 3,739 27,206 +409
May99 981204 158.30 160.00 157.00 157.80 unch 2,092 12,365 +401
Jul99 981204 161.00 162.90 160.00 161.00 unch 2,552 16,022 -527
Aug99 981204 162.00 164.00 161.30 161.70 unch 426 3,497 +84
Sep99 981204 164.00 165.00 162.20 162.20 -0.70 72 2,637 -24
Oct99 981204 164.00 165.90 163.70 163.70 +0.40 79 828 +36
Total Volume and Open Interest 32,624 127,225 -446
Soybean Oil(CBOT)
Dec98 981204 24.55 24.55 24.20 24.37 -0.10 47,420 104,622 -5,755
Jan99 981204 24.65 24.76 24.34 24.51 -0.12 25,940 36,771 -2,601
Mar99 981204 24.83 25.02 24.66 24.72 -0.11 12,007 29,192 -3,401
May99 981204 25.00 25.15 24.85 24.91 -0.09 2,280 12,314 +160
Jul99 981204 25.20 25.25 25.05 25.09 -0.06 1,021 14,189 +329
Aug99 981204 25.20 25.25 25.05 25.19 -0.04 47,420 104,622 -5,755
Sep99 981204 25.35 25.35 25.20 25.22 -0.01 54 1,037 +4
Oct99 981204 25.25 25.35 25.25 25.32 +0.01 24 621 +12
Total Volume and Open Interest 47,420 104,622 -5,755
Canola(WCE)
Jan99 981204 394.8 397.4 393.9 396.7 +1.9 4,072 29,316 -131
Mar99 981204 401.3 404.0 400.8 403.1 +1.8 3,274 12,322 +1,413
May99 981204 404.0 408.3 404.0 407.0 +2.5 571 3,341 +293
Jul99 981204 408.0 412.5 407.5 412.2 +3.2 687 2,170 +20
Aug99 981204 389.0 392.0 389.0 392.0 +4.0 50 245 +0
Total Volume and Open Interest 9,579 57,753 +2,024
Corn(CBOT)
Dec98 981204 215.50 217.00 213.75 214.00 -1.50 17,305 22,136 -5,642
Mar99 981204 224.75 226.50 222.75 223.00 -1.75 56,504 164,565 +3,200
May99 981204 232.75 234.25 230.75 231.00 -1.50 6,529 43,339 +613
Jul99 981204 238.25 240.00 237.00 237.25 -1.25 6,569 49,291 +105
Sep99 981204 245.25 246.50 244.50 244.50 -0.75 582 8,427 +308
Dec99 981204 252.00 252.75 250.50 250.75 -0.75 1,754 21,602 +144
Total Volume and Open Interest 89,981 311,782 -852
Wheat(CBOT)
Dec98 981204 270.00 273.50 269.50 271.25 +0.75 4,842 2,466 -1,326
Mar99 981204 285.00 288.75 284.50 286.25 +1.25 19,576 74,793 +259
May99 981204 295.25 298.50 294.75 296.00 +0.75 1,259 11,444 +216
Jul99 981204 305.50 308.75 305.00 305.50 +0.25 2,950 24,195 +1,250
Sep99 981204 314.25 317.50 314.25 314.50 +0.50 37 1,365 +8
Total Volume and Open Interest 28,765 115,549 +460
Wheat(KCBT)
Dec98 981204 306.00 310.50 306.00 307.00 +1.50 52 1,133 -1,705
Mar99 981204 320.25 324.00 319.00 320.75 +0.75 4,032 31,776 +894
May99 981204 328.00 331.25 327.00 328.25 +0.50 261 4,942 -68
Jul99 981204 336.00 339.00 334.50 337.00 +1.00 635 8,137 +134
Sep99 981204 343.00 343.00 342.50 342.50 +0.50 76 1,076 +74
Total Volume and Open Interest 5,265 48,359 -655
Wheat(MGE)
Dec98 981204 370.00 372.00 367.00 367.25 -3.50 249 1,253 -472
Mar99 981204 365.00 368.00 364.50 365.75 +1.00 2,848 13,560 -328
May99 981204 369.00 371.75 368.00 368.00 -0.75 402 3,217 +93
Jul99 981204 372.50 375.50 372.00 372.25 +1.25 46 1,303 +80
Sep99 981204 374.00 376.00 374.00 374.00 +1.00 5 352 -6
Total Volume and Open Interest 3,550 19,697 -633
Oats(CBOT)
Dec98 981204 107.25 107.75 106.25 106.50 +0.50 91 233 -146
Mar99 981204 115.75 116.50 114.50 115.00 -0.25 735 11,040 -146
May99 981204 120.50 121.00 119.25 119.50 -0.25 64 2,213 +26
Jul99 981204 125.25 125.75 124.50 124.50 -0.25 5 1,506 +2
Total Volume and Open Interest 913 17,099 -264
Rough Rice(CBOT)
Jan99 981204 8.77 8.80 8.77 8.77 -0.01 77 3,467 -19
Mar99 981204 9.05 9.08 9.05 9.06 -0.01 58 1,591 -7
May99 981204 9.32 9.32 9.32 9.32 -0.01 1 353 +1
Jul99 981204 9.55 9.55 9.55 9.55 -0.01 4 229 +0
Total Volume and Open Interest 146 6,384 -19
Live Cattle(CME)
Dec98 981204 62.325 62.925 62.300 62.500 +0.275 3,531 18,028 -993
Feb99 981204 62.125 62.925 62.100 62.475 +0.350 3,539 41,091 +499
Apr99 981204 64.350 64.925 64.350 64.525 +0.250 1,344 23,759 +373
Jun99 981204 63.400 63.700 63.350 63.425 +0.150 548 12,443 +141
Aug99 981204 63.800 64.075 63.750 63.750 +0.125 317 7,784 -16
Oct99 981204 66.450 66.600 66.375 66.450 unch 169 2,294 +83
Total Volume and Open Interest 9,496 106,012 +134
Feeder Cattle(CME)
Jan99 981204 71.000 71.850 71.000 71.625 +0.500 715 5,218 +61
Mar99 981204 71.200 71.900 71.150 71.600 +0.525 295 2,568 +23
Apr99 981204 71.950 72.450 71.900 72.250 +0.500 60 1,048 +23
May99 981204 72.600 72.950 72.600 72.800 +0.300 68 1,243 +27
Aug99 981204 73.500 73.950 73.500 73.775 +0.275 13 486 +5
Sep99 981204 73.400 73.600 73.300 73.300 -0.050 0 128 +0
Oct99 981204 73.300 73.600 73.300 73.300 -0.100 0 31 +0
Total Volume and Open Interest 1,151 10,723 +139
Lean Hogs(CME)
Dec98 981204 27.900 28.075 27.100 27.225 -1.075 3,278 9,375 -254
Feb99 981204 36.800 37.250 36.275 36.825 -0.225 3,842 17,374 +370
Apr99 981204 40.500 41.100 40.125 40.925 +0.125 918 7,610 +61
Jun99 981204 50.800 51.100 50.500 50.650 -0.300 548 4,780 +29
Jul99 981204 52.100 52.300 51.500 51.850 -0.250 213 2,257 +33
Aug99 981204 52.075 52.150 51.500 51.850 -0.225 209 2,453 +73
Oct99 981204 52.600 52.600 51.750 52.275 -0.175 257 1,212 +104
Dec99 981204 52.600 52.600 51.900 52.500 +0.050 49 389 +39
Total Volume and Open Interest 9,315 45,478 +456
Pork Bellies(CME)
Feb99 981204 43.800 45.600 43.150 43.825 -0.925 787 4,351 +42
Mar99 981204 43.500 45.500 43.250 43.350 -1.100 121 758 +35
May99 981204 46.600 46.850 45.025 45.025 -0.975 30 469 +14
Jul99 981204 47.750 47.750 46.550 46.650 -0.450 35 151 +16
Aug99 981204 47.000 47.000 46.675 46.675 -0.675 3 95 +1
Total Volume and Open Interest 976 5,824 +108
Cocoa(NYBOT)
Dec98 981204 1472 1472 1451 1451 -13 36 429 -103
Mar99 981204 1487 1489 1463 1469 -15 7,211 40,014 -1,074
May99 981204 1507 1509 1488 1490 -17 2,430 13,260 +981
Jul99 981204 1532 1532 1512 1514 -16 37 2,960 -1
Sep99 981204 1548 1548 1533 1536 -16 161 3,928 +56
Dec99 981204 1565 1565 1565 1565 -16 199 5,413 -15
Mar00 981204 1610 1610 1596 1596 -16 3,274 5,041 -414,759
Total Volume and Open Interest 13,353 71,105 +687
Coffee "C"(NYBOT)
Dec98 981204 117.00 117.00 113.50 113.65 -2.15 93 670 -58
Mar99 981204 112.75 112.90 110.25 110.90 -1.60 7,671 19,357 +699
May99 981204 113.25 113.25 111.00 111.25 -1.55 988 5,608 +112
Jul99 981204 114.00 114.00 112.15 112.15 -1.55 51 2,256 +7
Sep99 981204 114.00 114.00 113.05 113.05 -1.65 23 1,514 +4
Dec99 981204 116.00 116.00 114.30 114.30 -1.20 17 783 +4
Total Volume and Open Interest 8,843 30,244 +768
Orange Juice(NYBOT)
Jan99 981204 117.45 117.85 116.60 117.55 +0.35 550 13,192 -98
Mar99 981204 119.60 119.90 119.00 119.55 +0.10 186 6,778 -9
May99 981204 121.35 121.50 121.10 121.40 +0.05 6 1,685 +4
Jul99 981204 122.50 122.90 122.50 122.90 +0.15 1 1,534 -1
Sep99 981204 123.00 123.15 122.75 122.90 +0.15      
Total Volume and Open Interest 743 25,452 -104
Sugar #11(NYBOT)
Mar99 981204 8.32 8.33 8.23 8.24 -0.05 7,920 85,465 -393
May99 981204 8.38 8.38 8.31 8.32 -0.04 1,763 18,481 -47
Jul99 981204 8.42 8.42 8.36 8.38 -0.02 617 17,565 +132
Oct99 981204 8.61 8.62 8.56 8.60 -0.02 368 14,075 +110
Mar00 981204 8.75 8.75 8.75 8.75 -0.04 357 8,582 -282
Total Volume and Open Interest 11,046 146,746 -472
London Cocoa(LCE)
Dec98 981204 948 948 935 935 -10 355 454 -161
Mar99 981204 986 988 971 972 -13 3,010 52,501 -438
May99 981204 1004 1007 992 992 -12 826 27,914 +524
Jul99 981204 1020 1024 1009 1009 -12 442 11,776 +192
Sep99 981204 1040 1040 1025 1025 -12 505 27,743 +114
Dec99 981204 1060 1060 1048 1048 -12 261 12,852 +60
Mar00 981204 1083 1083 1070 1070 -12 312 9,881 +119
Total Volume and Open Interest 5,711 146,436 +410
London Coffee(LCE)
Jan99 981204 1830.00 1850.00 1786.00 1797.00 -36.00 3,782 21,726 +6
Mar99 981204 1715.00 1720.00 1675.00 1685.00 -35.00 2,866 15,480 +1,159
May99 981204 1670.00 1683.00 1640.00 1650.00 -35.00 904 5,717 +400
Jul99 981204 1660.00 1660.00 1630.00 1630.00 -33.00 137 1,303 +42
Sep99 981204 1620.00 1620.00 1609.00 1610.00 -33.00 100 611 +90
Nov99 981204 1600.00 1600.00 1590.00 1590.00 -33.00 6 256 +6
Total Volume and Open Interest 7,795 45,093 +1,703
London Sugar(LCE)
Dec98 981113 242.90 247.40 242.00 244.00 +0.80 4,339 1,825 -3,895
Mar99 981204 244.00 246.00 243.40 244.40 -0.60 894 20,441 +20
May99 981204 247.00 247.10 245.30 245.70 -0.60 263 5,292 +59
Aug99 981204 246.80 247.20 245.80 245.80 -1.00 748 4,064 +190
Oct99 981204 240.80 241.50 239.30 239.30 -1.50 225 4,008 +115
Total Volume and Open Interest 2,437 35,017 +641
Cotton(NYBOT)
Dec98 981204 60.40 61.10 60.40 61.00 +0.40 54 166 -8
Mar99 981204 63.25 63.87 63.20 63.60 +0.53 7,741 37,698 -488
May99 981204 64.00 64.55 63.95 64.34 +0.49 1,563 15,171 +64
Jul99 981204 64.70 65.15 64.70 64.93 +0.43 827 10,957 +83
Oct99 981204 66.00 66.00 65.85 65.85 +0.35 134 1,113 +65
Dec99 981204 66.20 66.70 66.20 66.55 +0.55 596 11,600 +256
Total Volume and Open Interest 10,935 77,690 -48
Lumber(CME)
Jan99 981204 292.4 296.2 292.2 293.8 -0.5 469 2,656 -3
Mar99 981204 298.6 300.0 298.6 299.7 +0.5 114 678 +41
May99 981204 301.3 302.2 300.5 301.2 -0.6 11 150 +0
Jul99 981204 303.4 304.0 301.2 302.0 -1.6 1 43 +0
Total Volume and Open Interest 595 3,527 +38
Crude Oil(NYM)
Jan99 981204 11.20 11.35 11.13 11.17 -0.02 75,012 115,150 -5,690
Feb99 981204 11.50 11.72 11.50 11.51 -0.05 34,949 74,082 +3,090
Mar99 981204 11.92 12.03 11.81 11.88 -0.05 13,814 41,787 -1,205
Apr99 981204 12.32 12.38 12.24 12.24 -0.05 5,494 21,230 +703
May99 981204 12.69 12.69 12.58 12.58 -0.05 4,022 19,537 -500
Jun99 981204 13.00 13.05 12.87 12.87 -0.05 7,280 24,294 -1,148
Jul99 981204 13.24 13.24 13.12 13.12 -0.05 3,090 17,643 -78
Aug99 981204 13.45 13.45 13.34 13.34 -0.05 784 13,764 +84
Sep99 981204 13.66 13.66 13.56 13.56 -0.04 3,120 11,536 +827
Oct99 981204 13.84 13.85 13.75 13.75 -0.04 177 9,210 +20
Total Volume and Open Interest 157,028 497,427 -2,580
Heating Oil(NYM)
Jan99 981204 32.25 32.85 32.10 32.20 -0.22 20,046 58,842 -1,244
Feb99 981204 33.45 34.10 33.45 33.58 -0.07 8,487 31,578 +304
Mar99 981204 34.25 34.75 34.20 34.28 -0.07 3,035 21,071 -665
Apr99 981204 35.00 35.40 34.88 34.88 -0.12 2,445 14,659 +240
May99 981204 35.80 36.15 35.48 35.48 -0.17 945 11,721 +13
Jun99 981204 36.50 36.75 36.18 36.18 -0.17 1,650 9,259 -462
Jul99 981204 37.55 37.55 36.93 36.93 -0.22 119 7,020 +41
Aug99 981204 38.40 38.40 37.78 37.78 -0.22 119 6,774 -46
Sep99 981204 39.35 39.35 38.63 38.63 -0.27 104 2,738 -2
Oct99 981204 40.25 40.25 39.53 39.53 -0.27 210 3,089 +204
Total Volume and Open Interest 29,570 180,914 -1,276
Unleaded Gas(NYM)
Jan99 981204 34.25 34.65 33.90 34.19 -0.32 17,377 39,192 -445
Feb99 981204 35.75 36.25 35.65 35.85 -0.22 5,970 12,342 +1,675
Mar99 981204 37.20 37.65 37.20 37.32 -0.12 963 7,935 +269
Apr99 981204 40.60 40.85 40.60 40.80 -0.02 1,202 9,865 +541
May99 981204 41.80 42.00 41.65 41.85 +0.03 1,637 10,084 +648
Jun99 981204 42.50 42.50 42.50 42.50 +0.03 883 6,396 +758
Jul99 981204 43.30 43.30 43.00 43.05 +0.03 989 7,509 +297
Aug99 981204 43.15 43.15 43.15 43.15 +0.03 71 577 +15
Total Volume and Open Interest 29,293 96,619 +3,869
Natural Gas(NYM)
Jan99 981204 1.910 2.030 1.880 1.978 +0.019 50,349 56,613 -1,356
Feb99 981204 1.960 2.055 1.940 2.024 +0.023 14,093 29,183 +320
Mar99 981204 1.955 2.045 1.940 2.024 +0.026 6,648 26,976 +412
Apr99 981204 1.960 2.030 1.950 2.010 +0.020 4,250 14,935 +346
May99 981204 1.975 2.030 1.970 2.015 +0.015 2,061 11,402 +181
Jun99 981204 2.010 2.040 1.990 2.025 +0.010 1,934 11,536 -22
Jul99 981204 2.015 2.045 2.000 2.030 +0.005 1,031 8,472 -9
Aug99 981204 2.030 2.055 2.025 2.038 +0.003 968 7,718 +15
Total Volume and Open Interest 87,427 235,553 +1,075
Brent Crude Oil(IPE)
Jan99 981204 10.26 10.35 10.13 10.19 +0.01 15,733 62,877 -4,675
Feb99 981204 10.56 10.62 10.42 10.44 -0.03 13,070 51,806 +3,647
Mar99 981204 10.87 10.89 10.66 10.67 -0.08 3,505 26,908 -436
Apr99 981204 11.13 11.14 10.96 10.96 -0.07 1,439 13,846 +132
May99 981204 11.42 11.44 11.25 11.25 -0.06 1,126 10,487 -41
Jun99 981204 11.68 11.68 11.52 11.52 -0.06 991 22,911 +85
Jul99 981204 11.87 11.87 11.78 11.78 -0.06 100 5,481 +58
Aug99 981204 12.12 12.12 12.04 12.04 -0.05 20 3,880 +62
Total Volume and Open Interest 37,559 245,918 +7,030
Gas Oil(IPE)
Dec98 981204 94.00 94.50 92.50 93.00 -2.75 8,193 30,077 -3,076
Jan99 981204 98.25 98.50 96.75 97.00 -2.75 7,614 34,153 +1,638
Feb99 981204 101.50 101.75 100.25 100.50 -2.25 2,125 22,589 +655
Mar99 981204 103.50 103.75 102.50 102.50 -2.00 930 12,391 -6
Apr99 981204 105.50 106.00 104.50 104.50 -2.25 97 9,037 +312
May99 981204 108.50 108.50 106.75 106.75 -2.25 327 3,564 +10
Jun99 981204 111.00 111.00 109.25 109.25 -2.25 4 9,069 +279
Jul99 981204 113.75 113.75 111.75 111.75 -2.25 199 1,523 +1,523
Total Volume and Open Interest 21,092 165,681 +17,810
US Dollar Index(NYBOT)
Dec98 981204 94.37 95.17 94.37 94.88 +0.18 934 3,471 -554
Mar99 981204 94.17 94.98 94.17 94.71 +0.19 165 2,228 -4
Jun99 981204 94.54 94.54 94.54 94.54 +0.19      
Total Volume and Open Interest 1,099 5,711 -558
Australian Dollar(IMM)
Dec98 981204 62.06 62.10 61.50 61.68 -0.71 1,453 23,916 -12
Mar99 981204 62.11 62.12 61.68 61.77 -0.70 121 1,979 +119
Jun99 981204 61.86 61.86 61.86 61.86 -0.69 0 3 +0
Total Volume and Open Interest 1,574 25,898 +107
British Pound(IMM)
Dec98 981204 166.30 166.64 165.90 166.46 -0.02 6,403 47,193 -74
Mar99 981204 165.72 166.20 165.40 165.94 unch 2,825 7,925 +649
Jun99 981204 165.46 165.60 164.80 165.46 +0.02 1 1,218 +0
Total Volume and Open Interest 9,229 56,337 +575
Canadian Dollar(IMM)
Dec98 981204 65.32 65.55 65.07 65.14 +0.07 4,641 55,221 -793
Mar99 981204 65.33 65.58 65.10 65.18 +0.06 3,407 7,747 +2,094
Jun99 981204 65.44 65.60 65.20 65.23 +0.06 64 1,904 +49
Sep99 981204 65.48 65.60 65.28 65.28 +0.06 32 610 +13
Total Volume and Open Interest 8,146 66,056 +1,373
Japanese Yen(IMM)
Dec98 981204 84.33 84.55 83.82 84.07 -0.36 31,352 67,131 -2,912
Mar99 981204 85.42 85.56 84.88 85.14 -0.35 11,486 18,296 +8,356
Jun99 981204 86.20 86.30 86.10 86.10 -0.35 10 3,545 -1
Total Volume and Open Interest 42,848 90,291 +5,443
Swiss Franc(IMM)
Dec98 981204 73.03 73.33 72.78 73.19 -0.15 11,518 40,593 -3,066
Mar99 981204 73.72 73.97 73.47 73.87 -0.15 1,113 9,432 +420
Jun99 981204 74.48 74.63 74.10 74.48 -0.14 1 47 -90
Total Volume and Open Interest 12,633 50,073 -2,736
EuroFX(IMM)
Mexican Peso(IMM)
Dec98 981204 9895.0 9950.0 9880.0 9905.0 -13.0 2,492 14,689 -844
Mar99 981204 9170.0 9245.0 9170.0 9200.0 -18.0 376 7,309 +203
Total Volume and Open Interest 3,181 25,399 -397
30-Year T-Bonds(CBOT)
Dec98 981204 108~13 108~15 107~20 107~22 -0~18 40,109 143,516 -24,561
Mar99 981204 108~03 108~09 107~11 107~14 -0~18 345,354 557,155 +5,348
Jun99 981204 107~01 107~13 107~00 107~00 -0~18 2,981 7,742 +1,449
Total Volume and Open Interest 388,630 712,713 -17,744
Municipal Bonds(CBOT)
Dec98 981204 107~08 107~10 106~29 107~01 -0~08 1,410 11,317 -807
Mar99 981204 107~01 107~01 106~19 106~25 -0~08 2,411 14,393 +969
Total Volume and Open Interest 3,821 25,710 +162
10-Year T-Notes(CBOT)
Dec98 981204 107~050 107~060 106~170 106~220 -0~130 53,269 97,306 -38,324
Mar99 981204 107~140 107~210 106~260 107~000 -0~130 22,192 389,521 +32,784
Total Volume and Open Interest 23,351 491,575 -5,361
5-Year T-Notes(CBOT)
Dec98 981204 105~085 105~090 104~235 104~265 -0~120 16,808 90,639 -7,842
Mar99 981204 105~220 105~220 105~035 105~070 -0~125 60,091 252,699 +4,121
Jun99 981204 105~290 105~290 105~290 105~290 -0~125 0 25 +0
Total Volume and Open Interest 76,899 343,363 -3,721
2 Year T-Notes(CBOT)
Dec98 981204 102~056 102~056 102~025 102~032 -0~022 2,388 5,447 -1,073
Mar99 981204 102~077 102~078 102~041 102~051 -0~023 3,683 34,567 +1,689
Total Volume and Open Interest 6,071 40,014 +616
3-Mth T-Bills(IMM)
Mar99 981204 96.05 96.05 95.94 95.95 -0.08 75 744 +37
Total Volume and Open Interest 112 2,541 +28
Eurodollars(IMM)
Dec98 981204 94.825 94.830 94.800 94.812 +0.012 67,710 410,535 -2,319
Mar99 981204 95.255 95.265 95.170 95.190 -0.060 103,234 493,769 +737
Jun99 981204 95.340 95.350 95.220 95.240 -0.110 115,825 402,359 -1,969
Sep99 981204 95.375 95.375 95.235 95.240 -0.140 95,433 335,191 +123
Dec99 981204 94.930 94.950 94.845 94.870 -0.060 44,808 262,727 +1,140
Mar00 981204 95.290 95.300 95.145 95.150 -0.140 26,036 205,709 -319
Jun00 981204 95.210 95.220 95.075 95.075 -0.135 12,784 145,571 +928
Sep00 981204 95.120 95.130 94.990 95.005 -0.115 12,742 112,021 +880
Dec00 981204 94.900 94.905 94.785 94.790 -0.115 7,209 114,174 +1,307
Mar01 981204 94.965 94.970 94.850 94.865 -0.105 4,492 85,877 +87
Jun01 981204 94.925 94.930 94.830 94.830 -0.100 3,452 72,735 +431
Sep01 981204 94.890 94.890 94.790 94.800 -0.090 3,066 63,779 +142
Total Volume and Open Interest 522,020 3,166,937 +606
3-Mth Euro-Yen(IMM)
Dec98 981204 99.36 99.37 99.36 99.36 unch 801 18,516 -1,192
Mar99 981204 99.49 99.50 99.49 99.49 unch 950 18,771 +897
Jun99 981204 99.57 99.57 99.57 99.57 unch 182 10,297 -49
Sep99 981204 99.51 99.51 99.50 99.50 unch 673 5,189 -1,152
Dec99 981204 99.05 99.09 99.05 99.09 -0.01 1,138 5,938 -1,227
Mar00 981204 99.32 99.32 99.31 99.31 -0.02 910 6,627 +1,014
Jun00 981204 99.29 99.29 99.28 99.29 -0.02 300 2,679 -265
Sep00 981204 99.22 99.22 99.22 99.22 -0.01 5 645 -51
Dec00 981204 99.08 99.08 99.08 99.08 -0.02 0 733 +0
Mar01 981204 99.00 99.00 99.00 99.00 -0.02 0 574 +0
Total Volume and Open Interest 4,959 69,979 -2,025
3-Mth Euro-Yen(SIMEX)
Dec98 981204 99.37 99.37 99.36 99.37 +0.01 6,956 118,140 -109
Mar99 981204 99.50 99.50 99.48 99.49 unch 7,367 108,148 -1,400
Jun99 981204 99.57 99.57 99.56 99.57 unch 4,835 74,774 +645
Sep99 981204 99.50 99.52 99.50 99.50 +0.01 5,331 34,931 -368
Dec99 981204 99.11 99.11 98.99 99.05 -0.09 4,828 52,084 +408
Mar00 981204 99.32 99.35 99.31 99.32 +0.01 4,663 53,421 +536
Jun00 981204 99.28 99.31 99.28 99.29 +0.01 1,144 16,219 +144
Sep00 981204 99.21 99.21 99.21 99.21 +0.01 575 6,000 +0
Total Volume and Open Interest 35,699 469,039 -144
German Euro-Bund(EUREX)
Dec98 981204 114.70 114.96 114.65 114.77 +0.15 472,092 425,043 -19,194
Mar99 981204 115.58 115.77 115.40 115.50 +0.09 124,616 176,867 +37,690
Jun99 981204 116.23 116.23 116.23 116.23 +0.03      
Total Volume and Open Interest 596,708 482,113 -82,107
German Euro-Bobl(EUREX)
Dec98 981204 108.78 108.86 108.61 108.67 -0.09 207,410 160,555 -26,063
Mar99 981204 108.92 108.98 108.74 108.82 -0.04 71,735 110,149 +32,949
Jun99 981204 108.97 108.97 108.97 108.97 +0.01      
Total Volume and Open Interest 279,145 270,704 +6,886
Long Gilt(LIFFE)
Dec98 981204 117~23 117~25 117~07 117~12 -0~01 2,607 7,142 -3,957
Mar99 981204 117~26 117~30 117~05 117~15 -0~02 34,691 107,692 -2,410
Total Volume and Open Interest 37,298 114,834 -6,367
3-Mth Short Sterling(LIFFE)
Dec98 981204 93.44 93.48 93.43 93.46 +0.05 43,265 188,676 +357
Mar99 981204 94.19 94.24 94.13 94.19 +0.03 33,878 178,122 +2,513
Jun99 981204 94.53 94.60 94.49 94.56 +0.04 25,268 153,993 +427
Total Volume and Open Interest 229,495 1,169,872 -5,235
3-Mth Euribor(LIFFE)
Dec98 981204 96.620 96.620 96.540 96.580 +0.010 26,554 159,538 +54
Mar99 981204 96.890 96.890 96.820 96.840 -0.040 9,749 252,652 +1,722
Jun99 981204 96.900 96.910 96.860 96.870 -0.040 4,912 73,475 -192
Total Volume and Open Interest 364,344 344,446 +918
3-Mth Aus T-Bills(SFE)
Dec98 981204 95.29 95.29 95.27 95.28 -0.01 10,686 88,274 +182
Mar99 981204 95.52 95.58 95.51 95.56 +0.05 10,185 90,876 +3,884
Jun99 981204 95.58 95.67 95.56 95.64 +0.09 2,930 46,091 -182
Sep99 981204 95.51 95.59 95.49 95.58 +0.11 3,905 31,041 +2,716
Dec99 981204 95.23 95.23 95.17 95.20 -0.03 3,812 25,012 -360
Mar00 981204 95.32 95.40 95.32 95.40 +0.07 2,557 18,030 -164
Jun00 981204 95.17 95.27 95.17 95.26 +0.09 864 9,852 +461
Sep00 981204 95.08 95.14 95.08 95.14 +0.10 373 7,191 +193
Dec00 981204 94.97 95.04 94.97 95.04 +0.12 325 4,040 +245
Mar01 981204 94.87 94.94 94.87 94.94 +0.12 0 5,580 -20
Total Volume and Open Interest 35,637 329,557 +6,955
10-Year Aus T-Bonds(SFE)
Dec98 981204 95.26 95.33 95.24 95.30 +0.04 27,487 151,951 +15,240
Mar99 981204 95.22 95.28 95.21 95.25 +0.04 4,066 9,062 +3,591
Total Volume and Open Interest 31,553 161,013 +18,831
3-Year Aus T-Bonds(SFE)
Dec98 981204 95.59 95.72 95.59 95.69 +0.11 46,615 253,285 +14,708
Mar99 981204 95.61 95.73 95.60 95.70 +0.13 820 2,377 +959
Total Volume and Open Interest 47,435 255,662 +15,667
Gold(CMX)
Dec98 981204 292.3 292.3 291.5 292.0 +0.7 244 1,945 -169
Feb99 981204 294.2 294.7 293.7 294.3 +0.6 22,130 60,446 +2,187
Apr99 981204 296.0 296.4 295.7 296.2 +0.6 343 18,668 +138
Jun99 981204 298.0 298.2 297.7 297.9 +0.6 78 15,622 +49
Aug99 981204 299.6 299.6 299.6 299.6 +0.6 22 6,391 +21
Oct99 981204 301.3 301.3 301.3 301.3 +0.7 80 2,520 +60
Total Volume and Open Interest 23,034 147,963 +2,377
Silver(CMX)
Dec98 981204 476.0 480.0 472.5 474.3 +0.1 344 1,124 -513
Mar99 981204 480.0 487.5 478.0 478.7 -0.8 17,635 56,363 +1,443
May99 981204 482.5 488.0 481.7 481.7 -0.8 122 6,100 -4
Jul99 981204 490.0 490.0 484.0 484.3 -0.8 197 6,507 +57
Sep99 981204 486.8 486.8 486.8 486.8 -0.8 15 1,547 -2
Total Volume and Open Interest 18,574 81,412 +1,091
Platinum(NYM)
Jan99 981204 349.5 350.0 348.1 348.5 +0.8 683 10,227 -265
Apr99 981204 351.0 351.0 349.0 349.5 +0.8 39 2,093 +7
Jul99 981204 350.9 350.9 350.9 350.9 +0.8 10 285 +10
Oct99 981204 352.2 352.2 352.2 352.2 +0.8 0 994 +0
Total Volume and Open Interest 732 13,600 -248
Palladium(NYME)
Dec98 981204 272.20 272.20 272.20 272.20 +0.20 1 72 -30
Mar99 981204 270.20 273.00 270.20 272.20 +0.70 71 2,295 +19
Jun99 981204 270.20 270.20 270.20 270.20 +0.70 0 9 +9
Total Volume and Open Interest 73 2,504 -10
Copper(CMX)
Dec98 981204 67.35 67.80 67.10 67.25 -0.20 1,306 3,920 -2,432
Mar99 981204 68.60 69.20 68.35 68.65 -0.15 9,400 42,572 +3,596
May99 981204 69.65 69.90 69.30 69.40 -0.25 655 4,744 +270
Jul99 981204 70.55 70.60 70.10 70.10 -0.25 265 3,833 +114
Sep99 981204 71.00 71.30 70.75 70.75 -0.25 230 3,167 +36
Total Volume and Open Interest 12,698 73,736 +1,873
DJIA Index(CBOT)
Dec98 981204 8940 9075 8935 9040 +155 15,530 12,191 -59
Mar99 981204 9015 9150 9010 9116 +157 430 4,184 +93
Jun99 981204 9187 9187 9187 9187 +160 6 1,771 +0
Sep99 981204 9259 9259 9259 9259 +164 0 23 +0
Total Volume and Open Interest 15,969 18,304 +31
S & P 500(CME)
Dec98 981204 1164.00 1184.00 1162.70 1180.20 +27.20 140,536 362,702 -4,946
Mar99 981204 1175.00 1195.00 1174.00 1192.00 +27.50 25,745 71,582 +10,278
Jun99 981204 1193.00 1206.00 1184.50 1202.30 +27.80 502 5,239 +133
Sep99 981204 1212.50 1217.00 1212.50 1212.50 +27.90 95 676 +1
Total Volume and Open Interest 166,878 441,452 +5,466
S & P 500 E-Mini(Globex)
Dec98 981204 1152.00 1185.25 1150.50 1180.00 +27.00 28,664 17,619 +259
Mar99 981204 1161.50 1196.75 1160.00 1190.00 +26.50 206 434 +54
Total Volume and Open Interest 28,870 18,053 +313
NASDAQ 100(CME)
Dec98 981204 1607.00 1641.00 1599.00 1640.00 +69.45 6,265 9,498 +55
Mar99 981204 1628.00 1659.50 1623.00 1659.50 +69.95 81 332 +0
Jun99 981204 1678.00 1678.00 1678.00 1678.00 +69.45 0 25 +0
Total Volume and Open Interest 6,346 9,855 +55
NASDAQ 100 E-Mini(GLOBEX)
NYSE Composite(NYBOT)
Dec98 981204 569.70 577.75 569.25 575.85 +11.65 1,853 3,977 -105
Mar99 981204 576.00 583.50 575.00 581.80 +11.65 320 3,121 -491
Jun99 981204 587.05 587.05 587.05 587.05 +11.65 104 1,834 +100
Total Volume and Open Interest 3,500    
S & P Midcap 400(CME)
Dec98 981204 354.75 357.00 352.50 356.50 +5.40 922 15,549 -347
Mar99 981204 359.00 360.20 356.50 360.20 +5.40 222 1,393 +168
Jun99 981204 364.80 364.80 364.80 364.80 +5.40      
Total Volume and Open Interest 1,144 16,942 -179
Russell 2000(CME)
Dec98 981204 398.00 402.25 395.00 401.00 +7.00 1,099 13,091 -52
Mar99 981204 405.00 406.25 401.00 405.25 +7.00 214 1,624 +106
Jun99 981204 407.85 408.85 407.85 407.85 +7.00 0 1 +0
Total Volume and Open Interest 1,313 14,716 +54
Value Line(KCBT)
Dec98 981204 889.00 898.50 887.50 896.70 +15.85 178 640 -39
Total Volume and Open Interest 187 800 -35
Nikkei 225(CME)
Dec98 981204 14700 14770 14660 14665 +95 4,184 21,713 -1,608
Mar99 981204 14630 14730 14630 14635 +105 2,771 5,487 +2,201
Total Volume and Open Interest 6,955 27,262 +593
Nikkei 225(SIMEX)
Dec98 981204 14560 14670 14550 14630 -65 25,525 106,879 -3,337
Mar99 981204 14515 14600 14510 14575 -65 7,316 27,521 +5,063
Jun99 981204 14445 14445 14445 14445 -65 0 1,524 +0
Total Volume and Open Interest 32,841 136,426 +1,726
CAC 40(MATIF)
Dec98 981204 3665.0 3785.0 3650.0 3750.0 +51.0 113,793 190,602 -4,068
Jan99 981204 3725.0 3765.0 3725.0 3765.0 +35.0 2,429 4,270 +1,324
Feb99 981204 3759.5 3759.5 3759.5 3759.5 +18.0      
Total Volume and Open Interest 132,075 297,466 -7,868
DAX Index(EUREX)
Dec98 981204 4760.0 4863.0 4690.0 4810.0 -12.0 42,155 76,632 -2,412
Mar99 981204 4807.0 4892.0 4732.0 4849.0 -12.5 901 6,454 +247
Jun99 981204 4807.5 4918.5 4799.5 4873.0 -13.0 12 2,208 +1
Total Volume and Open Interest 43,068 85,294 -2,164
FT-SE 100(LIFFE)
Dec98 981204 5500.00 5630.00 5480.00 5582.00 -3.00 48,943 166,308 -10,588
Mar99 981204 5535.00 5674.00 5535.00 5626.00 -3.50 11,089 40,152 +8,763
Jun99 981204 5667.00 5667.00 5667.00 5667.00 -5.50 835