|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Tue October 09, 2001 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Nov01 |
011009 |
453.50 |
455.50 |
451.00 |
451.50 |
-2.50 |
30,346 |
90,185 |
-1,167 |
| Jan02 |
011009 |
461.50 |
462.50 |
458.00 |
458.50 |
-3.00 |
5,726 |
31,580 |
+410 |
| Mar02 |
011009 |
466.50 |
467.75 |
464.50 |
465.00 |
-2.50 |
2,841 |
25,694 |
-500 |
| May02 |
011009 |
470.25 |
471.25 |
469.00 |
469.25 |
-2.00 |
816 |
23,900 |
+265 |
| Jul02 |
011009 |
475.00 |
475.00 |
472.00 |
472.75 |
-1.75 |
575 |
15,658 |
+120 |
| Aug02 |
011009 |
473.00 |
473.00 |
473.00 |
473.00 |
-2.00 |
1 |
534 |
+0 |
| Sep02 |
011009 |
470.00 |
470.00 |
470.00 |
470.00 |
-2.00 |
1 |
10 |
+0 |
| Total Volume and Open Interest |
40,383 |
191,454 |
-744 |
| Soybean Meal(CBOT) |
| Oct01 |
011009 |
167.30 |
167.50 |
165.50 |
165.70 |
-1.80 |
3,045 |
3,525 |
-1,184 |
| Dec01 |
011009 |
166.50 |
166.50 |
164.00 |
164.20 |
-2.50 |
17,318 |
51,937 |
+232 |
| Jan02 |
011009 |
164.80 |
164.80 |
163.00 |
163.10 |
-2.20 |
4,251 |
17,871 |
-331 |
| Mar02 |
011009 |
162.00 |
162.50 |
160.90 |
161.00 |
-2.00 |
1,847 |
13,388 |
-99 |
| May02 |
011009 |
159.50 |
159.50 |
158.30 |
158.50 |
-2.00 |
1,357 |
13,817 |
-18 |
| Jul02 |
011009 |
159.00 |
159.20 |
158.00 |
158.10 |
-1.80 |
806 |
10,055 |
+78 |
| Aug02 |
011009 |
158.50 |
158.50 |
156.50 |
156.60 |
-1.60 |
84 |
2,723 |
+71 |
| Sep02 |
011009 |
157.50 |
157.50 |
155.60 |
155.60 |
-1.50 |
85 |
1,766 |
+49 |
| Total Volume and Open Interest |
28,882 |
116,596 |
-1,155 |
| Soybean Oil(CBOT) |
| Oct01 |
011009 |
15.15 |
15.34 |
15.15 |
15.27 |
+0.21 |
1,377 |
2,387 |
-276 |
| Dec01 |
011009 |
15.36 |
15.57 |
15.34 |
15.49 |
+0.25 |
11,831 |
74,020 |
-612 |
| Jan02 |
011009 |
15.56 |
15.78 |
15.56 |
15.69 |
+0.23 |
1,796 |
24,296 |
-45 |
| Mar02 |
011009 |
15.86 |
16.05 |
15.86 |
15.98 |
+0.24 |
1,863 |
22,487 |
+550 |
| May02 |
011009 |
16.12 |
16.30 |
16.10 |
16.26 |
+0.26 |
251 |
19,770 |
+45 |
| Jul02 |
011009 |
16.36 |
16.57 |
16.35 |
16.50 |
+0.24 |
1,870 |
13,039 |
+1,641 |
| Aug02 |
011009 |
16.56 |
16.56 |
16.56 |
16.56 |
+0.21 |
4 |
2,092 |
+4 |
| Sep02 |
011009 |
16.67 |
16.67 |
16.67 |
16.67 |
+0.22 |
2 |
1,966 |
+2 |
| Total Volume and Open Interest |
19,005 |
163,279 |
+1,314 |
| Canola(WCE) |
| Nov01 |
011009 |
330.0 |
335.3 |
329.8 |
333.0 |
+3.0 |
2,536 |
26,511 |
-1,279 |
| Jan02 |
011009 |
330.7 |
335.3 |
330.7 |
333.6 |
+2.9 |
2,474 |
27,510 |
+297 |
| Mar02 |
011009 |
330.5 |
335.0 |
330.5 |
333.8 |
+2.8 |
805 |
8,893 |
-300 |
| May02 |
011009 |
331.2 |
335.8 |
331.2 |
334.2 |
+2.5 |
482 |
1,712 |
+425 |
| Jul02 |
011009 |
333.2 |
333.2 |
333.2 |
333.2 |
+0.8 |
30 |
3,130 |
+30 |
| Total Volume and Open Interest |
6,345 |
71,403 |
-817 |
| Corn(CBOT) |
| Nov01 |
011009 |
210.50 |
211.00 |
208.25 |
208.50 |
-2.50 |
61 |
2,826 |
-111 |
| Dec01 |
011009 |
215.00 |
216.00 |
212.50 |
213.00 |
-2.50 |
27,724 |
227,896 |
-3,154 |
| Jan02 |
011009 |
219.50 |
219.50 |
217.00 |
217.25 |
-2.75 |
0 |
586 |
+0 |
| Mar02 |
011009 |
227.00 |
227.75 |
225.00 |
225.25 |
-2.00 |
4,824 |
94,805 |
+926 |
| May02 |
011009 |
234.50 |
235.25 |
232.25 |
232.50 |
-2.50 |
1,443 |
32,208 |
+375 |
| Jul02 |
011009 |
239.75 |
240.50 |
237.75 |
238.00 |
-2.25 |
930 |
28,538 |
+76 |
| Total Volume and Open Interest |
36,990 |
407,373 |
-1,830 |
| Wheat(CBOT) |
| Dec01 |
011009 |
270.50 |
276.00 |
270.50 |
274.25 |
+2.50 |
13,232 |
89,640 |
-765 |
| Mar02 |
011009 |
280.00 |
283.75 |
280.00 |
282.00 |
+0.75 |
2,739 |
28,537 |
-391 |
| May02 |
011009 |
283.00 |
285.00 |
282.75 |
283.25 |
-0.25 |
467 |
4,897 |
+78 |
| Jul02 |
011009 |
284.00 |
287.00 |
283.50 |
284.00 |
-1.00 |
490 |
6,385 |
+1 |
| Sep02 |
011009 |
288.50 |
289.50 |
288.00 |
288.00 |
-1.00 |
0 |
114 |
+0 |
| Total Volume and Open Interest |
16,939 |
130,628 |
-1,070 |
| Wheat(KCBT) |
| Dec01 |
011009 |
286.50 |
287.50 |
285.50 |
286.25 |
-0.75 |
3,221 |
49,884 |
-706 |
| Mar02 |
011009 |
298.00 |
299.00 |
297.00 |
297.50 |
-1.50 |
2,186 |
19,081 |
-236 |
| May02 |
011009 |
304.00 |
304.00 |
302.00 |
302.25 |
-1.75 |
449 |
6,137 |
+285 |
| Jul02 |
011009 |
309.00 |
309.75 |
307.25 |
307.25 |
-2.75 |
311 |
2,277 |
+183 |
| Sep02 |
011009 |
317.00 |
317.00 |
315.00 |
315.00 |
-1.75 |
228 |
886 |
+200 |
| Total Volume and Open Interest |
6,396 |
78,488 |
-273 |
| Wheat(MGE) |
| Dec01 |
011009 |
305.00 |
306.25 |
304.50 |
304.50 |
-1.00 |
1,730 |
20,917 |
-475 |
| Mar02 |
011009 |
317.00 |
317.75 |
316.25 |
316.25 |
-0.75 |
389 |
5,896 |
-53 |
| May02 |
011009 |
324.75 |
325.75 |
323.25 |
323.25 |
-1.50 |
134 |
1,128 |
-47 |
| Jul02 |
011009 |
332.00 |
332.00 |
331.00 |
331.00 |
-1.50 |
0 |
273 |
-9 |
| Sep02 |
011009 |
339.00 |
339.25 |
338.00 |
338.00 |
-1.50 |
0 |
184 |
-18 |
| Total Volume and Open Interest |
2,253 |
28,461 |
-630 |
| Oats(CBOT) |
| Dec01 |
011009 |
191.75 |
194.00 |
185.00 |
185.25 |
-4.50 |
1,450 |
6,124 |
-73 |
| Mar02 |
011009 |
176.50 |
177.50 |
169.50 |
169.75 |
-4.00 |
553 |
3,438 |
-34 |
| May02 |
011009 |
168.50 |
169.50 |
160.50 |
160.50 |
-4.75 |
59 |
975 |
+21 |
| Jul02 |
011009 |
156.00 |
158.00 |
153.50 |
153.50 |
-1.50 |
78 |
659 |
+45 |
| Total Volume and Open Interest |
2,140 |
11,210 |
-41 |
| Rough Rice(MCE) |
| Nov01 |
011009 |
4.01 |
4.09 |
4.01 |
4.09 |
+0.07 |
93 |
2,836 |
-20 |
| Jan02 |
011009 |
4.27 |
4.33 |
4.27 |
4.32 |
+0.06 |
68 |
1,235 |
+36 |
| Mar02 |
011009 |
4.52 |
4.55 |
4.52 |
4.55 |
+0.07 |
21 |
866 |
+5 |
| May02 |
011009 |
4.71 |
4.77 |
4.71 |
4.77 |
+0.07 |
0 |
340 |
+0 |
| Total Volume and Open Interest |
182 |
5,393 |
+21 |
| Live Cattle(CME) |
| Oct01 |
011009 |
69.250 |
69.900 |
68.700 |
68.750 |
-0.500 |
4,838 |
11,274 |
+150 |
| Dec01 |
011009 |
69.850 |
70.350 |
69.100 |
69.250 |
-0.625 |
7,524 |
48,425 |
-532 |
| Feb02 |
011009 |
72.700 |
73.500 |
72.425 |
72.500 |
-0.175 |
2,905 |
26,687 |
+304 |
| Apr02 |
011009 |
74.850 |
75.450 |
74.625 |
74.750 |
-0.150 |
1,524 |
12,210 |
+316 |
| Jun02 |
011009 |
70.475 |
71.000 |
70.350 |
70.475 |
+0.025 |
2,869 |
12,710 |
+156 |
| Aug02 |
011009 |
71.000 |
71.350 |
70.900 |
70.950 |
+0.025 |
227 |
2,262 |
+100 |
| Total Volume and Open Interest |
19,895 |
113,815 |
+488 |
| Feeder Cattle(CME) |
| Oct01 |
011009 |
88.450 |
89.150 |
88.425 |
88.650 |
+0.425 |
425 |
2,929 |
-123 |
| Nov01 |
011009 |
87.250 |
88.100 |
87.200 |
87.400 |
+0.075 |
785 |
5,342 |
+12 |
| Jan02 |
011009 |
86.775 |
87.500 |
86.650 |
86.750 |
+0.025 |
709 |
4,001 |
+237 |
| Mar02 |
011009 |
86.550 |
87.150 |
86.300 |
86.300 |
-0.175 |
182 |
1,446 |
+111 |
| Apr02 |
011009 |
86.400 |
87.000 |
86.350 |
86.350 |
-0.050 |
58 |
731 |
+7 |
| May02 |
011009 |
86.500 |
87.000 |
86.300 |
86.300 |
-0.100 |
97 |
914 |
+80 |
| Aug02 |
011009 |
87.300 |
87.500 |
87.150 |
87.250 |
-0.100 |
15 |
198 |
-1 |
| Total Volume and Open Interest |
2,271 |
15,561 |
+323 |
| Lean Hogs(CME) |
| Oct01 |
011009 |
59.200 |
59.400 |
58.250 |
58.375 |
-0.825 |
3,765 |
8,719 |
-1,800 |
| Dec01 |
011009 |
54.900 |
55.100 |
53.400 |
53.600 |
-1.275 |
4,314 |
25,132 |
-243 |
| Feb02 |
011009 |
55.175 |
55.250 |
54.000 |
54.375 |
-0.875 |
622 |
5,702 |
+124 |
| Apr02 |
011009 |
55.950 |
56.100 |
55.000 |
55.225 |
-0.725 |
207 |
2,599 |
+8 |
| Jun02 |
011009 |
63.000 |
63.225 |
62.400 |
62.400 |
-0.575 |
55 |
591 |
+12 |
| Jul02 |
011009 |
60.400 |
60.400 |
60.400 |
60.400 |
-0.400 |
0 |
215 |
+0 |
| Aug02 |
011009 |
59.725 |
59.725 |
59.600 |
59.600 |
-0.100 |
10 |
122 |
+9 |
| Oct02 |
011009 |
53.350 |
53.400 |
53.325 |
53.325 |
-0.025 |
0 |
152 |
+0 |
| Total Volume and Open Interest |
8,979 |
43,778 |
-1,890 |
| Pork Bellies(CME) |
| Feb02 |
011009 |
73.550 |
73.700 |
71.500 |
71.775 |
-1.700 |
573 |
2,125 |
+10 |
| Mar02 |
011009 |
73.000 |
73.375 |
71.025 |
71.025 |
-1.700 |
29 |
108 |
+17 |
| May02 |
011009 |
75.750 |
75.750 |
75.000 |
75.000 |
-1.000 |
13 |
56 |
+13 |
| Jul02 |
011009 |
74.400 |
74.400 |
74.000 |
74.000 |
-1.050 |
6 |
18 |
-2 |
| Aug02 |
011009 |
74.000 |
74.000 |
74.000 |
74.000 |
-1.050 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
621 |
2,310 |
+38 |
| Cocoa(NYBOT) |
| Dec01 |
011009 |
1070 |
1072 |
1047 |
1055 |
-37 |
1,994 |
26,761 |
+444 |
| Mar02 |
011009 |
1068 |
1070 |
1050 |
1057 |
-36 |
494 |
23,843 |
+164 |
| May02 |
011009 |
1087 |
1087 |
1058 |
1063 |
-36 |
15 |
9,576 |
-10 |
| Jul02 |
011009 |
1071 |
1071 |
1067 |
1067 |
-36 |
0 |
6,264 |
+0 |
| Sep02 |
011009 |
1074 |
1074 |
1072 |
1073 |
-36 |
5 |
6,225 |
-1 |
| Dec02 |
011009 |
1085 |
1086 |
1085 |
1085 |
-35 |
0 |
11,652 |
+0 |
| Mar03 |
011009 |
1098 |
1098 |
1098 |
1098 |
-35 |
318 |
8,811 |
-102 |
| Total Volume and Open Interest |
2,836 |
96,429 |
+505 |
| Coffee "C"(NYBOT) |
| Dec01 |
011009 |
45.75 |
46.10 |
45.30 |
45.35 |
-0.55 |
2,983 |
34,696 |
+457 |
| Mar02 |
011009 |
48.25 |
48.80 |
48.00 |
48.05 |
-0.55 |
1,499 |
12,292 |
+357 |
| May02 |
011009 |
49.65 |
50.25 |
49.25 |
49.55 |
-0.45 |
235 |
4,054 |
+79 |
| Jul02 |
011009 |
51.20 |
51.60 |
50.75 |
50.80 |
-0.50 |
87 |
2,852 |
+18 |
| Sep02 |
011009 |
52.00 |
52.50 |
51.80 |
51.80 |
-0.55 |
85 |
1,729 |
+2 |
| Dec02 |
011009 |
54.00 |
54.25 |
53.70 |
53.70 |
-0.55 |
82 |
1,797 |
+16 |
| Total Volume and Open Interest |
4,979 |
57,439 |
+930 |
| Orange Juice(NYBOT) |
| Nov01 |
011009 |
79.75 |
80.50 |
79.70 |
80.20 |
+0.50 |
1,109 |
12,005 |
+66 |
| Jan02 |
011009 |
81.90 |
82.60 |
81.90 |
82.25 |
+0.50 |
504 |
2,938 |
+188 |
| Mar02 |
011009 |
84.90 |
85.20 |
84.90 |
85.20 |
+0.20 |
5 |
1,976 |
+4 |
| May02 |
011009 |
87.35 |
87.35 |
87.35 |
87.35 |
+0.35 |
0 |
783 |
+0 |
| Jul02 |
011009 |
89.75 |
89.75 |
89.75 |
89.75 |
+0.50 |
0 |
90 |
+0 |
| Total Volume and Open Interest |
1,618 |
17,942 |
+258 |
| Sugar #11(NYBOT) |
| Mar02 |
011009 |
6.40 |
6.41 |
6.11 |
6.15 |
-0.12 |
11,976 |
95,356 |
+1,865 |
| May02 |
011009 |
6.27 |
6.27 |
6.01 |
6.03 |
-0.14 |
2,301 |
13,791 |
+164 |
| Jul02 |
011009 |
6.09 |
6.11 |
5.92 |
5.92 |
-0.12 |
2,088 |
18,576 |
+737 |
| Oct02 |
011009 |
6.33 |
6.35 |
6.13 |
6.15 |
-0.12 |
1,081 |
9,308 |
+475 |
| Mar03 |
011009 |
6.54 |
6.55 |
6.40 |
6.40 |
-0.07 |
125 |
3,558 |
+1 |
| Total Volume and Open Interest |
17,596 |
142,556 |
+3,245 |
| London Cocoa(LCE) |
| Dec01 |
011009 |
775 |
775 |
754 |
755 |
-25 |
1,315 |
36,746 |
-108 |
| Mar02 |
011009 |
795 |
795 |
772 |
775 |
-26 |
626 |
58,185 |
+129 |
| May02 |
011009 |
802 |
809 |
785 |
788 |
-25 |
195 |
27,867 |
-32 |
| Jul02 |
011009 |
805 |
812 |
795 |
795 |
-25 |
50 |
18,498 |
-42 |
| Sep02 |
011009 |
813 |
813 |
801 |
801 |
-24 |
21 |
9,872 |
+21 |
| Dec02 |
011009 |
815 |
815 |
807 |
807 |
-25 |
0 |
3,623 |
+0 |
| Mar03 |
011009 |
826 |
830 |
815 |
815 |
-24 |
100 |
2,499 |
+11 |
| Total Volume and Open Interest |
2,317 |
157,761 |
-11 |
| London Coffee(LCE) |
| Nov01 |
011009 |
373.00 |
373.00 |
360.00 |
360.00 |
-18.00 |
1,130 |
23,455 |
-334 |
| Jan02 |
011009 |
385.00 |
387.00 |
372.00 |
373.00 |
-19.00 |
859 |
32,606 |
-4 |
| Mar02 |
011009 |
402.00 |
402.00 |
390.00 |
390.00 |
-18.00 |
1,166 |
17,792 |
+578 |
| May02 |
011009 |
418.00 |
419.00 |
406.00 |
406.00 |
-17.00 |
690 |
14,545 |
+299 |
| Jul02 |
011009 |
437.00 |
437.00 |
421.00 |
422.00 |
-17.00 |
573 |
7,804 |
+295 |
| Sep02 |
011009 |
451.00 |
451.00 |
435.00 |
435.00 |
-18.00 |
311 |
4,600 |
+211 |
| Total Volume and Open Interest |
5,036 |
102,304 |
+1,003 |
| London Sugar(LCE) |
| Oct01 |
010914 |
220.00 |
231.50 |
219.60 |
230.00 |
+9.80 |
3,557 |
4,459 |
-1,314 |
| Dec01 |
011009 |
207.00 |
209.50 |
205.00 |
205.20 |
-1.80 |
2,833 |
17,661 |
+12 |
| Mar02 |
011009 |
203.00 |
206.30 |
200.10 |
200.30 |
-2.70 |
1,418 |
13,611 |
+225 |
| May02 |
011009 |
200.50 |
203.00 |
197.10 |
197.30 |
-3.20 |
526 |
6,011 |
+377 |
| Aug02 |
011009 |
197.00 |
198.00 |
192.30 |
192.30 |
-3.70 |
429 |
4,963 |
+146 |
| Total Volume and Open Interest |
5,224 |
44,937 |
+770 |
| Cotton(NYBOT) |
| Oct01 |
011009 |
29.80 |
30.70 |
29.50 |
30.65 |
-0.45 |
5 |
3 |
-4 |
| Dec01 |
011009 |
31.55 |
31.90 |
31.20 |
31.65 |
-0.39 |
5,425 |
35,362 |
-422 |
| Mar02 |
011009 |
33.50 |
33.70 |
33.06 |
33.42 |
-0.53 |
1,821 |
10,409 |
+169 |
| May02 |
011009 |
34.75 |
34.85 |
34.25 |
34.52 |
-0.75 |
376 |
5,641 |
-56 |
| Jul02 |
011009 |
36.00 |
36.00 |
35.40 |
35.65 |
-0.85 |
792 |
4,609 |
+292 |
| Oct02 |
011009 |
38.00 |
38.00 |
37.55 |
37.55 |
-0.82 |
24 |
162 |
-1 |
| Total Volume and Open Interest |
8,547 |
60,328 |
+22 |
| Lumber(CME) |
| Nov01 |
011009 |
240.0 |
240.0 |
230.7 |
231.6 |
-8.9 |
154 |
1,448 |
-35 |
| Jan02 |
011009 |
256.8 |
256.8 |
247.4 |
248.0 |
-9.4 |
73 |
479 |
+20 |
| Mar02 |
011009 |
268.5 |
268.5 |
261.6 |
261.6 |
-8.3 |
2 |
68 |
-2 |
| May02 |
011009 |
264.0 |
264.0 |
264.0 |
264.0 |
-9.0 |
1 |
15 |
+0 |
| Total Volume and Open Interest |
230 |
2,010 |
-17 |
| Crude Oil(NYM) |
| Nov01 |
011009 |
22.50 |
22.62 |
22.26 |
22.48 |
+0.03 |
51,267 |
106,764 |
-5,756 |
| Dec01 |
011009 |
22.80 |
23.00 |
22.68 |
22.89 |
+0.03 |
34,809 |
84,026 |
+3,463 |
| Jan02 |
011009 |
23.00 |
23.10 |
22.84 |
23.04 |
+0.03 |
7,014 |
41,088 |
+502 |
| Feb02 |
011009 |
23.14 |
23.20 |
23.05 |
23.19 |
+0.03 |
1,966 |
18,819 |
-526 |
| Mar02 |
011009 |
23.18 |
23.26 |
23.18 |
23.26 |
+0.03 |
2,168 |
16,401 |
+476 |
| Apr02 |
011009 |
23.25 |
23.28 |
23.25 |
23.28 |
+0.03 |
799 |
14,555 |
+109 |
| May02 |
011009 |
23.17 |
23.25 |
23.17 |
23.25 |
+0.03 |
745 |
10,384 |
+23 |
| Jun02 |
011009 |
23.14 |
23.25 |
23.07 |
23.20 |
+0.03 |
1,017 |
28,175 |
-127 |
| Jul02 |
011009 |
23.13 |
23.13 |
23.13 |
23.13 |
+0.03 |
514 |
9,309 |
+390 |
| Aug02 |
011009 |
22.96 |
23.05 |
22.96 |
23.05 |
+0.04 |
130 |
11,662 |
-140 |
| Total Volume and Open Interest |
104,791 |
445,040 |
-800 |
| Heating Oil(NYM) |
| Nov01 |
011009 |
64.40 |
65.00 |
64.10 |
64.68 |
+0.21 |
14,834 |
39,218 |
-492 |
| Dec01 |
011009 |
65.30 |
65.90 |
65.10 |
65.67 |
+0.07 |
8,008 |
33,989 |
+1,613 |
| Jan02 |
011009 |
66.00 |
66.50 |
65.70 |
66.27 |
+0.02 |
4,291 |
22,331 |
+1,249 |
| Feb02 |
011009 |
65.85 |
66.20 |
65.40 |
65.97 |
+0.02 |
1,485 |
14,077 |
-124 |
| Mar02 |
011009 |
64.90 |
65.10 |
64.50 |
64.82 |
+0.02 |
583 |
15,463 |
+153 |
| Apr02 |
011009 |
63.90 |
64.00 |
63.62 |
63.62 |
+0.02 |
830 |
7,038 |
+91 |
| May02 |
011009 |
62.70 |
63.10 |
62.42 |
62.42 |
+0.07 |
289 |
3,968 |
+57 |
| Jun02 |
011009 |
62.50 |
62.55 |
62.07 |
62.07 |
+0.07 |
1,097 |
7,482 |
+260 |
| Jul02 |
011009 |
62.90 |
62.90 |
62.32 |
62.32 |
+0.07 |
132 |
1,931 |
+97 |
| Aug02 |
011009 |
62.75 |
63.30 |
62.75 |
62.82 |
+0.07 |
78 |
2,108 |
+53 |
| Total Volume and Open Interest |
32,693 |
154,013 |
+3,361 |
| Unleaded Gas(NYM) |
| Nov01 |
011009 |
61.50 |
61.75 |
60.90 |
61.37 |
-0.10 |
16,761 |
29,940 |
+378 |
| Dec01 |
011009 |
61.60 |
62.00 |
61.35 |
61.79 |
+0.03 |
7,143 |
17,477 |
+853 |
| Jan02 |
011009 |
62.50 |
62.90 |
62.20 |
62.59 |
+0.06 |
1,048 |
10,322 |
+221 |
| Feb02 |
011009 |
63.80 |
63.85 |
63.35 |
63.54 |
+0.11 |
544 |
5,303 |
+393 |
| Mar02 |
011009 |
64.60 |
64.80 |
64.59 |
64.59 |
+0.16 |
495 |
7,463 |
+99 |
| Apr02 |
011009 |
70.40 |
71.00 |
70.40 |
70.94 |
+0.16 |
172 |
8,783 |
-73 |
| May02 |
011009 |
71.30 |
71.60 |
71.00 |
71.44 |
+0.16 |
639 |
7,433 |
+56 |
| Jun02 |
011009 |
71.40 |
71.40 |
71.19 |
71.19 |
+0.16 |
178 |
4,553 |
+143 |
| Total Volume and Open Interest |
27,208 |
96,790 |
+2,172 |
| Natural Gas(NYM) |
| Nov01 |
011009 |
2.280 |
2.400 |
2.270 |
2.388 |
+0.118 |
22,932 |
59,910 |
+1,564 |
| Dec01 |
011009 |
2.650 |
2.750 |
2.640 |
2.741 |
+0.094 |
6,810 |
40,192 |
+683 |
| Jan02 |
011009 |
2.850 |
2.940 |
2.845 |
2.940 |
+0.085 |
4,642 |
47,501 |
+579 |
| Feb02 |
011009 |
2.850 |
2.940 |
2.850 |
2.936 |
+0.083 |
1,338 |
28,424 |
+59 |
| Mar02 |
011009 |
2.810 |
2.900 |
2.805 |
2.886 |
+0.078 |
1,826 |
28,674 |
-425 |
| Apr02 |
011009 |
2.725 |
2.790 |
2.700 |
2.790 |
+0.072 |
157 |
35,258 |
+98 |
| May02 |
011009 |
2.740 |
2.815 |
2.740 |
2.815 |
+0.072 |
124 |
19,206 |
+26 |
| Jun02 |
011009 |
2.760 |
2.870 |
2.760 |
2.859 |
+0.071 |
112 |
14,339 |
+39 |
| Total Volume and Open Interest |
42,215 |
483,935 |
+2,633 |
| Brent Crude Oil(IPE) |
| Nov01 |
011009 |
21.77 |
22.00 |
21.60 |
21.88 |
+0.31 |
24,590 |
40,638 |
-4,604 |
| Dec01 |
011009 |
21.96 |
22.16 |
21.90 |
22.09 |
+0.28 |
24,186 |
64,954 |
+170 |
| Jan02 |
011009 |
22.37 |
22.37 |
22.10 |
22.29 |
+0.24 |
7,571 |
27,967 |
+443 |
| Feb02 |
011009 |
22.42 |
22.42 |
22.18 |
22.34 |
+0.24 |
1,293 |
14,094 |
+261 |
| Mar02 |
011009 |
22.19 |
22.29 |
22.11 |
22.29 |
+0.25 |
800 |
9,716 |
+145 |
| Apr02 |
011009 |
22.23 |
22.23 |
22.23 |
22.23 |
+0.25 |
70 |
7,970 |
-37 |
| May02 |
011009 |
22.03 |
22.18 |
21.99 |
22.17 |
+0.24 |
0 |
5,267 |
+0 |
| Jun02 |
011009 |
22.07 |
22.18 |
21.95 |
22.11 |
+0.23 |
300 |
17,696 |
+50 |
| Total Volume and Open Interest |
58,885 |
220,723 |
-3,597 |
| Gas Oil(IPE) |
| Oct01 |
011009 |
203.25 |
205.00 |
201.50 |
203.50 |
+1.00 |
16,353 |
14,837 |
-4,954 |
| Nov01 |
011009 |
202.00 |
203.00 |
199.50 |
200.50 |
-0.50 |
12,015 |
36,991 |
-485 |
| Dec01 |
011009 |
200.75 |
202.00 |
199.00 |
200.75 |
-0.50 |
2,721 |
29,920 |
-670 |
| Jan02 |
011009 |
200.50 |
201.50 |
198.50 |
199.75 |
-0.25 |
727 |
14,573 |
+215 |
| Feb02 |
011009 |
199.50 |
199.50 |
198.25 |
198.25 |
-0.25 |
25 |
7,656 |
-20 |
| Mar02 |
011009 |
197.00 |
197.00 |
196.00 |
196.50 |
-0.25 |
0 |
5,264 |
-8 |
| Apr02 |
011009 |
195.50 |
195.50 |
194.00 |
194.50 |
-0.50 |
90 |
2,925 |
+40 |
| May02 |
011009 |
194.50 |
194.50 |
193.50 |
193.50 |
-0.50 |
0 |
1,344 |
+0 |
| Total Volume and Open Interest |
32,081 |
126,341 |
-5,832 |
| US Dollar Index(NYBOT) |
| Dec01 |
011009 |
113.14 |
113.81 |
113.05 |
113.78 |
+0.82 |
790 |
5,934 |
+734 |
| Mar02 |
011009 |
113.60 |
114.28 |
113.53 |
114.28 |
+0.82 |
0 |
2,018 |
+0 |
| Jun02 |
011009 |
114.78 |
114.78 |
114.78 |
114.78 |
+0.82 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
790 |
7,955 |
+734 |
| Australian Dollar(IMM) |
| Dec01 |
011009 |
50.22 |
50.26 |
49.75 |
49.91 |
-0.66 |
|
|
|
| Mar02 |
011009 |
49.70 |
49.70 |
49.69 |
49.69 |
-0.66 |
|
|
|
| Jun02 |
011009 |
49.47 |
49.47 |
49.47 |
49.47 |
-0.66 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| British Pound(IMM) |
| Dec01 |
011009 |
146.30 |
146.40 |
144.94 |
145.34 |
-2.14 |
|
|
|
| Mar02 |
011009 |
144.62 |
144.62 |
144.62 |
144.62 |
-2.16 |
|
|
|
| Jun02 |
011009 |
143.90 |
143.90 |
143.90 |
143.90 |
-2.18 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Canadian Dollar(IMM) |
| Dec01 |
011009 |
64.09 |
64.12 |
63.75 |
63.81 |
-0.16 |
|
|
|
| Mar02 |
011009 |
64.02 |
64.03 |
63.68 |
63.75 |
-0.16 |
|
|
|
| Jun02 |
011009 |
63.95 |
63.95 |
63.71 |
63.71 |
-0.16 |
|
|
|
| Sep02 |
011009 |
63.69 |
63.69 |
63.69 |
63.69 |
-0.16 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Japanese Yen(IMM) |
| Dec01 |
011009 |
83.51 |
83.70 |
83.47 |
83.53 |
+0.05 |
|
|
|
| Mar02 |
011009 |
83.96 |
84.00 |
83.96 |
84.00 |
+0.05 |
|
|
|
| Jun02 |
011009 |
84.48 |
84.48 |
84.48 |
84.48 |
+0.05 |
|
|
|
| Total Volume and Open Interest |
6,017 |
|
|
| Deutsche Mark(IMM) |
| Dec01 |
011009 |
46.71 |
46.71 |
46.60 |
46.60 |
-0.19 |
0 |
200 |
+0 |
| Total Volume and Open Interest |
0 |
200 |
+0 |
| Swiss Franc(IMM) |
| Dec01 |
011009 |
62.09 |
62.20 |
61.58 |
61.61 |
-0.22 |
|
|
|
| Mar02 |
011009 |
62.10 |
62.10 |
61.65 |
61.65 |
-0.22 |
|
|
|
| Jun02 |
011009 |
61.72 |
61.72 |
61.72 |
61.72 |
-0.22 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| EuroFX(IMM) |
| Dec01 |
011009 |
91.74 |
91.83 |
91.10 |
91.14 |
-0.37 |
10,226 |
113,303 |
+1,957 |
| Mar02 |
011009 |
91.52 |
91.52 |
90.90 |
90.90 |
-0.38 |
6 |
840 |
+12 |
| Jun02 |
011009 |
91.25 |
91.25 |
90.71 |
90.71 |
-0.40 |
0 |
176 |
+0 |
| Total Volume and Open Interest |
10,226 |
114,363 |
+1,969 |
| Mexican Peso(IMM) |
| Dec01 |
011009 |
10290.0 |
10390.0 |
10277.5 |
10372.5 |
+125.5 |
19 |
12,178 |
+607 |
| Mar02 |
011009 |
10045.0 |
10117.5 |
10045.0 |
10117.5 |
+140.5 |
19 |
1,424 |
-13 |
| Total Volume and Open Interest |
19 |
14,734 |
+602 |
| 30-Year T-Bonds(CBOT) |
| Dec01 |
011009 |
106~27 |
107~01 |
105~27 |
105~30 |
-0~27 |
146,632 |
546,551 |
-3,794 |
| Mar02 |
011009 |
105~14 |
105~20 |
104~31 |
104~31 |
-0~26 |
3,464 |
26,317 |
+317 |
| Jun02 |
011009 |
104~00 |
104~00 |
104~00 |
104~00 |
-0~26 |
0 |
471 |
+0 |
| Total Volume and Open Interest |
150,096 |
573,339 |
-3,477 |
| Municipal Bonds(CBOT) |
| Dec01 |
011009 |
107~14 |
107~16 |
106~29 |
106~31 |
-0~17 |
579 |
9,654 |
+0 |
| Total Volume and Open Interest |
579 |
9,654 |
+0 |
| 10-Year T-Notes(CBOT) |
| Dec01 |
011009 |
109~185 |
109~220 |
108~275 |
109~000 |
-0~165 |
141,889 |
570,362 |
-3,412 |
| Mar02 |
011009 |
108~050 |
108~050 |
107~305 |
107~305 |
-0~160 |
2,395 |
7,117 |
+1,918 |
| Total Volume and Open Interest |
141,889 |
577,479 |
-1,494 |
| 5-Year T-Notes(CBOT) |
| Dec01 |
011009 |
108~150 |
108~175 |
108~095 |
108~100 |
-0~090 |
64,336 |
451,996 |
-11,508 |
| Mar02 |
011009 |
107~090 |
107~090 |
107~090 |
107~090 |
-0~090 |
0 |
228 |
+0 |
| Total Volume and Open Interest |
64,336 |
452,224 |
-11,508 |
| 2 Year T-Notes(CBOT) |
| Dec01 |
011009 |
105~045 |
105~050 |
105~042 |
105~044 |
-0~008 |
3,568 |
61,956 |
-1,658 |
| Total Volume and Open Interest |
3,568 |
61,956 |
-1,658 |
| 3-Mth T-Bills(IMM) |
| Dec01 |
011009 |
98.00 |
98.00 |
98.00 |
98.00 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Eurodollars(IMM) |
| Dec01 |
011009 |
97.740 |
97.740 |
97.710 |
97.720 |
-0.015 |
|
|
|
| Mar02 |
011009 |
97.665 |
97.675 |
97.630 |
97.645 |
-0.030 |
|
|
|
| Jun02 |
011009 |
97.340 |
97.350 |
97.305 |
97.330 |
-0.020 |
|
|
|
| Sep02 |
011009 |
96.930 |
96.945 |
96.890 |
96.925 |
-0.015 |
|
|
|
| Dec02 |
011009 |
96.420 |
96.435 |
96.385 |
96.415 |
-0.025 |
|
|
|
| Mar03 |
011009 |
96.040 |
96.075 |
96.030 |
96.055 |
-0.025 |
|
|
|
| Jun03 |
011009 |
95.690 |
95.705 |
95.660 |
95.680 |
-0.030 |
|
|
|
| Sep03 |
011009 |
95.390 |
95.390 |
95.355 |
95.360 |
-0.040 |
|
|
|
| Dec03 |
011009 |
95.065 |
95.085 |
95.050 |
95.055 |
-0.050 |
|
|
|
| Mar04 |
011009 |
94.950 |
94.960 |
94.920 |
94.930 |
-0.060 |
|
|
|
| Jun04 |
011009 |
94.785 |
94.785 |
94.745 |
94.755 |
-0.070 |
|
|
|
| Sep04 |
011009 |
94.645 |
94.645 |
94.610 |
94.610 |
-0.075 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(IMM) |
| Dec01 |
011009 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
45 |
18,146 |
-493 |
| Mar02 |
011009 |
99.90 |
99.90 |
99.89 |
99.89 |
unch |
0 |
8,114 |
-11 |
| Jun02 |
011009 |
99.90 |
99.90 |
99.89 |
99.89 |
-0.01 |
167 |
10,383 |
-141 |
| Sep02 |
011009 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
0 |
2,820 |
-26 |
| Dec02 |
011009 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.01 |
0 |
890 |
+0 |
| Mar03 |
011009 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
581 |
-8 |
| Jun03 |
011009 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
98 |
+0 |
| Sep03 |
011009 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
15 |
+0 |
| Dec03 |
011009 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
0 |
2 |
+0 |
| Mar04 |
011009 |
99.53 |
99.53 |
99.53 |
99.53 |
unch |
0 |
220 |
+0 |
| Total Volume and Open Interest |
212 |
41,269 |
-679 |
| 3-Mth Euro-Yen(SIMEX) |
| Dec01 |
011009 |
99.91 |
99.91 |
99.90 |
99.90 |
0.00 |
500 |
91,052 |
-723 |
| Mar02 |
011009 |
99.89 |
99.90 |
99.89 |
99.90 |
+0.01 |
30 |
60,801 |
-9 |
| Jun02 |
011009 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
247 |
60,563 |
+30 |
| Sep02 |
011009 |
99.88 |
99.88 |
99.88 |
99.88 |
+0.01 |
0 |
25,480 |
+25 |
| Dec02 |
011009 |
99.83 |
99.83 |
99.82 |
99.83 |
+0.01 |
0 |
9,911 |
+0 |
| Mar03 |
011009 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
14,012 |
+0 |
| Jun03 |
011009 |
99.77 |
99.77 |
99.76 |
99.76 |
0.00 |
0 |
13,360 |
+0 |
| Sep03 |
011009 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
7,136 |
+0 |
| Total Volume and Open Interest |
777 |
295,615 |
-677 |
| Euro Notional Bond(MATIF) |
| Dec01 |
011009 |
90.20 |
90.25 |
89.81 |
89.88 |
-0.27 |
1,471 |
27,223 |
+233 |
| Mar02 |
011009 |
90.01 |
90.01 |
90.01 |
90.01 |
-0.27 |
|
|
|
| Jun02 |
011009 |
89.65 |
89.65 |
89.65 |
89.65 |
-0.69 |
|
|
|
| Total Volume and Open Interest |
1,471 |
27,223 |
+233 |
| 3-Month Euribor(MATIF) |
| Dec01 |
011009 |
96.65 |
96.65 |
96.60 |
96.60 |
-0.05 |
0 |
2,776 |
+0 |
| Mar02 |
011009 |
96.80 |
96.80 |
96.80 |
96.80 |
-0.05 |
0 |
2,496 |
+0 |
| Jun02 |
011009 |
96.80 |
96.80 |
96.80 |
96.80 |
unch |
0 |
211 |
+0 |
| Total Volume and Open Interest |
0 |
6,273 |
+0 |
| German Euro-Bund(EUREX) |
| Dec01 |
011009 |
109.73 |
109.78 |
109.38 |
109.45 |
-0.18 |
546,658 |
762,107 |
-35,232 |
| Mar02 |
011009 |
109.38 |
109.38 |
109.06 |
109.11 |
-0.17 |
1,583 |
8,729 |
+42 |
| Jun02 |
011009 |
108.50 |
108.50 |
108.50 |
108.50 |
-0.73 |
0 |
499 |
+0 |
| Total Volume and Open Interest |
548,241 |
771,335 |
-35,190 |
| German Euro-Bobl(EUREX) |
| Dec01 |
011009 |
108.71 |
108.71 |
108.45 |
108.46 |
-0.21 |
284,900 |
554,612 |
-2,855 |
| Mar02 |
011009 |
108.12 |
108.17 |
107.95 |
107.95 |
-0.20 |
762 |
4,436 |
+0 |
| Jun02 |
011009 |
107.82 |
107.82 |
107.82 |
107.82 |
-0.21 |
0 |
814 |
+0 |
| Total Volume and Open Interest |
285,662 |
559,862 |
-2,855 |
| Long Gilt(LIFFE) |
| Dec01 |
011009 |
116~02 |
116~03 |
115~12 |
115~16 |
-0~18 |
22,291 |
70,256 |
-1,998 |
| Mar02 |
011009 |
115~03 |
115~03 |
115~03 |
115~03 |
-0~18 |
|
|
|
| Total Volume and Open Interest |
22,291 |
70,256 |
-1,998 |
| 3-Mth Short Sterling(LIFFE) |
| Dec01 |
011009 |
95.68 |
95.68 |
95.63 |
95.65 |
-0.04 |
17,471 |
0 |
+0 |
| Mar02 |
011009 |
95.67 |
95.67 |
95.59 |
95.61 |
-0.07 |
20,603 |
0 |
+0 |
| Jun02 |
011009 |
95.50 |
95.50 |
95.37 |
95.40 |
-0.11 |
12,101 |
0 |
+0 |
| Total Volume and Open Interest |
69,634 |
|
|
| 3-Mth Euribor(LIFFE) |
| Dec01 |
011009 |
96.645 |
96.650 |
96.595 |
96.610 |
-0.040 |
82,663 |
475,394 |
+1,239 |
| Mar02 |
011009 |
96.840 |
96.850 |
96.770 |
96.795 |
-0.050 |
61,974 |
371,526 |
-2,275 |
| Jun02 |
011009 |
96.820 |
96.830 |
96.755 |
96.780 |
-0.045 |
45,002 |
280,487 |
+1,774 |
| Total Volume and Open Interest |
257,741 |
1,869,079 |
+5,567 |
| 3-Mth Aus T-Bills(SFE) |
| Dec01 |
011009 |
95.85 |
95.89 |
95.85 |
95.86 |
-0.02 |
11,707 |
196,578 |
-17,970 |
| Mar02 |
011009 |
95.95 |
95.98 |
95.93 |
95.96 |
unch |
8,097 |
87,926 |
-2,837 |
| Jun02 |
011009 |
95.84 |
95.88 |
95.84 |
95.86 |
unch |
1,146 |
34,473 |
-537 |
| Sep02 |
011009 |
95.63 |
95.66 |
95.62 |
95.63 |
unch |
794 |
20,708 |
-46 |
| Dec02 |
011009 |
95.38 |
95.38 |
95.38 |
95.38 |
unch |
537 |
13,140 |
-179 |
| Mar03 |
011009 |
95.17 |
95.19 |
95.17 |
95.19 |
+0.01 |
478 |
9,136 |
+108 |
| Jun03 |
011009 |
95.01 |
95.03 |
95.01 |
95.03 |
unch |
379 |
6,444 |
+287 |
| Sep03 |
011009 |
94.89 |
94.94 |
94.89 |
94.91 |
unch |
189 |
4,949 |
+235 |
| Dec03 |
011009 |
94.83 |
94.83 |
94.83 |
94.83 |
+0.01 |
77 |
2,400 |
+75 |
| Mar04 |
011009 |
94.75 |
94.75 |
94.75 |
94.75 |
unch |
25 |
1,845 |
+25 |
| Total Volume and Open Interest |
23,504 |
380,333 |
-20,794 |
| 10-Year Aus T-Bonds(SFE) |
| Dec01 |
011009 |
94.61 |
94.61 |
94.54 |
94.54 |
-0.08 |
3,856 |
136,729 |
-1,243 |
| Mar02 |
011009 |
94.61 |
94.61 |
94.61 |
94.61 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
9,953 |
137,972 |
+3,752 |
| 3-Year Aus T-Bonds(SFE) |
| Dec01 |
011009 |
95.55 |
95.61 |
95.54 |
95.56 |
-0.01 |
40,235 |
245,737 |
+10,783 |
| Mar02 |
011009 |
95.56 |
95.56 |
95.56 |
95.56 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
40,235 |
245,737 |
+10,783 |
| Gold(CMX) |
| Oct01 |
011009 |
290.2 |
290.2 |
288.9 |
288.9 |
-3.5 |
73 |
156 |
+32 |
| Dec01 |
011009 |
291.8 |
292.1 |
289.3 |
289.7 |
-3.7 |
14,739 |
101,517 |
-673 |
| Feb02 |
011009 |
291.9 |
292.7 |
289.8 |
290.1 |
-3.7 |
222 |
12,720 |
-64 |
| Apr02 |
011009 |
292.2 |
292.2 |
290.1 |
290.5 |
-3.7 |
274 |
3,906 |
+203 |
| Jun02 |
011009 |
292.4 |
292.6 |
291.0 |
291.1 |
-3.7 |
18 |
5,544 |
+14 |
| Aug02 |
011009 |
291.6 |
291.6 |
291.6 |
291.6 |
-3.7 |
0 |
2,645 |
+0 |
| Total Volume and Open Interest |
15,361 |
138,647 |
-451 |
| Silver(CMX) |
| Dec01 |
011009 |
464.5 |
465.5 |
453.5 |
455.0 |
-12.0 |
4,913 |
48,839 |
+1,380 |
| Mar02 |
011009 |
467.5 |
468.0 |
456.0 |
457.3 |
-12.0 |
305 |
13,602 |
+256 |
| May02 |
011009 |
458.8 |
458.8 |
458.8 |
458.8 |
-12.0 |
10 |
957 |
+0 |
| Jul02 |
011009 |
465.0 |
465.0 |
460.1 |
460.1 |
-12.0 |
2 |
1,402 |
-1 |
| Sep02 |
011009 |
461.2 |
461.2 |
461.2 |
461.2 |
-12.0 |
6 |
1,301 |
+3 |
| Total Volume and Open Interest |
5,248 |
71,802 |
+1,625 |
| Platinum(NYM) |
| Oct01 |
011009 |
428.0 |
429.0 |
425.7 |
425.7 |
-6.8 |
32 |
88 |
-11 |
| Jan02 |
011009 |
423.0 |
423.0 |
415.5 |
415.7 |
-6.8 |
213 |
5,056 |
+63 |
| Apr02 |
011009 |
411.7 |
411.7 |
411.7 |
411.7 |
|
|
|
|
| Jul02 |
011009 |
410.7 |
410.7 |
410.7 |
410.7 |
-9.8 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
245 |
5,172 |
+52 |
| Palladium(NYME) |
| Dec01 |
011009 |
345.00 |
349.50 |
342.00 |
342.00 |
-4.15 |
30 |
1,229 |
+5 |
| Mar02 |
011009 |
344.00 |
344.00 |
344.00 |
344.00 |
-4.15 |
0 |
35 |
+0 |
| Total Volume and Open Interest |
30 |
1,264 |
+5 |
| Copper(CMX) |
| Dec01 |
011009 |
63.80 |
64.35 |
63.70 |
64.15 |
-0.20 |
2,121 |
51,019 |
-369 |
| Mar02 |
011009 |
64.70 |
65.00 |
64.70 |
64.95 |
-0.20 |
37 |
8,582 |
-16 |
| May02 |
011009 |
65.50 |
65.50 |
65.35 |
65.45 |
-0.20 |
5 |
3,617 |
+3 |
| Jul02 |
011009 |
65.60 |
66.00 |
65.60 |
65.95 |
-0.20 |
7 |
2,539 |
+1 |
| Sep02 |
011009 |
66.60 |
66.60 |
66.45 |
66.45 |
-0.20 |
3 |
2,731 |
+2 |
| Total Volume and Open Interest |
2,445 |
84,340 |
-604 |
| DJIA Index(CBOT) |
| Dec01 |
011009 |
9075 |
9100 |
9005 |
9053 |
-8 |
12,355 |
30,599 |
-1,077 |
| Mar02 |
011009 |
9069 |
9075 |
9045 |
9058 |
-8 |
12 |
663 |
-3 |
| Jun02 |
011009 |
9075 |
9075 |
9075 |
9075 |
-8 |
0 |
65 |
+0 |
| Total Volume and Open Interest |
12,368 |
31,334 |
-1,079 |
| S & P 500(CME) |
| Dec01 |
011009 |
1066.00 |
1066.50 |
1056.00 |
1059.50 |
-5.80 |
54,553 |
513,981 |
+1,738 |
| Mar02 |
011009 |
1066.00 |
1066.00 |
1059.00 |
1061.40 |
-5.80 |
58 |
10,465 |
-46 |
| Jun02 |
011009 |
1065.10 |
1065.10 |
1065.10 |
1065.10 |
-5.80 |
4 |
894 |
+0 |
| Sep02 |
011009 |
1069.60 |
1069.60 |
1069.60 |
1069.60 |
-5.80 |
0 |
236 |
+0 |
| Total Volume and Open Interest |
54,615 |
525,857 |
+1,692 |
| S & P 500 E-Mini(Globex) |
| Dec01 |
011009 |
1064.25 |
1071.50 |
1055.75 |
1059.50 |
-5.75 |
175,904 |
120,437 |
-184 |
| Mar02 |
011009 |
1061.75 |
1061.75 |
1061.50 |
1061.50 |
-5.75 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
175,904 |
120,444 |
-184 |
| NASDAQ 100(CME) |
| Dec01 |
011009 |
1284.00 |
1291.00 |
1245.00 |
1254.50 |
-31.50 |
16,474 |
48,355 |
-914 |
| Mar02 |
011009 |
1261.50 |
1261.50 |
1261.50 |
1261.50 |
-31.50 |
0 |
6 |
+0 |
| Jun02 |
011009 |
1268.50 |
1268.50 |
1268.50 |
1268.50 |
-31.50 |
|
|
|
| Total Volume and Open Interest |
16,474 |
48,361 |
-914 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Dec01 |
011009 |
1287.5 |
1299.5 |
1245.5 |
1254.5 |
-31.5 |
142,520 |
60,282 |
+0 |
| Mar02 |
011009 |
1261.5 |
1261.5 |
1261.5 |
1261.5 |
-31.5 |
|
|
|
| Total Volume and Open Interest |
142,520 |
60,282 |
+0 |
| NYSE Composite(NYBOT) |
| Dec01 |
011009 |
551.50 |
551.50 |
548.00 |
550.00 |
-0.55 |
440 |
5,231 |
-140 |
| Mar02 |
011009 |
551.00 |
551.00 |
551.00 |
551.00 |
-0.55 |
0 |
700 |
+0 |
| Jun02 |
011009 |
552.00 |
552.00 |
552.00 |
552.00 |
-0.55 |
0 |
300 |
+0 |
| Total Volume and Open Interest |
440 |
6,231 |
-140 |
| S & P Midcap 400(CME) |
| Dec01 |
011009 |
438.00 |
440.50 |
435.50 |
438.25 |
-0.75 |
566 |
14,873 |
-56 |
| Mar02 |
011009 |
441.10 |
441.10 |
441.10 |
441.10 |
-0.75 |
|
|
|
| Jun02 |
011009 |
445.10 |
445.10 |
445.10 |
445.10 |
-0.75 |
|
|
|
| Total Volume and Open Interest |
566 |
14,873 |
-56 |
| Russell 2000(CME) |
| Dec01 |
011009 |
412.50 |
413.00 |
407.50 |
408.90 |
-3.60 |
1,638 |
20,593 |
-119 |
| Mar02 |
011009 |
411.05 |
411.05 |
411.05 |
411.05 |
-3.60 |
|
|
|
| Jun02 |
011009 |
415.05 |
415.05 |
415.05 |
415.05 |
-3.60 |
|
|
|
| Total Volume and Open Interest |
1,638 |
20,593 |
-119 |
| Value Line(KCBT) |
| Dec01 |
011009 |
1045.00 |
1045.00 |
1031.75 |
1032.50 |
-7.50 |
27 |
94 |
-8 |
| Total Volume and Open Interest |
27 |
94 |
-8 |
| Nikkei 225(CME) |
| Dec01 |
011009 |
10030 |
10030 |
9915 |
9925 |
-205 |
400 |
13,407 |
-99 |
| Mar02 |
011009 |
9950 |
9950 |
9950 |
9950 |
-205 |
0 |
20 |
+0 |
| Total Volume and Open In | |