 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Thu January 20, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar00 |
000120 |
500.50 |
506.75 |
497.50 |
505.50 |
+4.50 |
35,715 |
73,864 |
+1,366 |
May00 |
000120 |
509.00 |
515.25 |
506.25 |
514.25 |
+5.00 |
6,540 |
29,817 |
+729 |
Jul00 |
000120 |
517.00 |
524.00 |
515.00 |
522.75 |
+4.75 |
6,054 |
26,316 |
+1,479 |
Aug00 |
000120 |
520.00 |
525.50 |
517.50 |
523.50 |
+4.50 |
382 |
3,524 |
+121 |
Sep00 |
000120 |
522.00 |
527.00 |
519.00 |
525.50 |
+5.50 |
95 |
1,083 |
+72 |
Nov00 |
000120 |
528.00 |
535.00 |
526.25 |
533.75 |
+5.00 |
1,646 |
14,208 |
+288 |
Jan01 |
000120 |
534.00 |
541.00 |
534.00 |
540.00 |
+4.75 |
60 |
98 |
+43 |
Total Volume and Open Interest |
50,506 |
148,995 |
+4,108 |
Soybean Meal(CBOT) |
Mar00 |
000120 |
158.80 |
163.10 |
158.80 |
162.00 |
+2.70 |
13,116 |
54,805 |
+294 |
May00 |
000120 |
160.90 |
164.90 |
160.50 |
163.90 |
+2.90 |
4,230 |
27,799 |
+449 |
Jul00 |
000120 |
163.30 |
167.20 |
162.70 |
166.20 |
+2.90 |
4,481 |
18,303 |
+578 |
Aug00 |
000120 |
164.00 |
167.50 |
163.30 |
166.70 |
+3.00 |
474 |
5,580 |
-150 |
Sep00 |
000120 |
164.50 |
168.20 |
164.30 |
167.30 |
+2.80 |
380 |
3,586 |
+223 |
Oct00 |
000120 |
164.50 |
168.20 |
164.50 |
167.20 |
+2.80 |
453 |
2,544 |
+183 |
Dec00 |
000120 |
167.50 |
171.00 |
167.50 |
170.60 |
+3.20 |
400 |
7,843 |
+53 |
Jan01 |
000120 |
171.00 |
171.00 |
171.00 |
171.00 |
+2.80 |
5 |
34 |
+5 |
Total Volume and Open Interest |
23,539 |
120,494 |
+1,635 |
Soybean Oil(CBOT) |
Mar00 |
000120 |
16.32 |
16.46 |
16.20 |
16.28 |
-0.06 |
17,485 |
60,172 |
-1,500 |
May00 |
000120 |
16.65 |
16.77 |
16.50 |
16.57 |
-0.08 |
5,774 |
27,139 |
+779 |
Jul00 |
000120 |
16.96 |
17.07 |
16.81 |
16.87 |
-0.08 |
1,786 |
20,428 |
-285 |
Aug00 |
000120 |
17.10 |
17.10 |
17.00 |
17.01 |
-0.07 |
399 |
5,032 |
-42 |
Sep00 |
000120 |
17.35 |
17.35 |
17.13 |
17.13 |
-0.08 |
227 |
2,935 |
+49 |
Oct00 |
000120 |
17.40 |
17.40 |
17.28 |
17.28 |
-0.07 |
568 |
3,365 |
-70 |
Dec00 |
000120 |
17.80 |
17.80 |
17.52 |
17.58 |
-0.08 |
4,034 |
11,609 |
-1,770 |
Jan01 |
000120 |
17.95 |
18.00 |
17.80 |
17.93 |
-0.05 |
600 |
2,402 |
+600 |
Total Volume and Open Interest |
34,116 |
135,329 |
-336 |
Canola(WCE) |
Jan00 |
000120 |
262.0 |
262.0 |
262.0 |
262.0 |
unch |
1 |
0 |
-26 |
Mar00 |
000120 |
263.2 |
265.5 |
263.0 |
265.2 |
+2.0 |
4,234 |
35,734 |
-1,995 |
May00 |
000120 |
267.8 |
269.6 |
267.1 |
269.2 |
+1.7 |
1,872 |
10,317 |
-912 |
Jul00 |
000120 |
271.5 |
273.4 |
271.4 |
273.3 |
+2.0 |
1,015 |
10,989 |
+540 |
Aug00 |
000120 |
275.0 |
276.0 |
275.0 |
276.0 |
+1.5 |
0 |
1,735 |
+0 |
Total Volume and Open Interest |
7,337 |
61,726 |
-2,329 |
Corn(CBOT) |
Mar00 |
000120 |
220.75 |
221.50 |
218.75 |
220.75 |
unch |
33,844 |
219,724 |
-3,016 |
May00 |
000120 |
228.50 |
229.50 |
226.75 |
228.75 |
unch |
8,344 |
78,146 |
+2,290 |
Jul00 |
000120 |
236.25 |
237.00 |
234.25 |
236.00 |
unch |
5,782 |
85,564 |
+1,626 |
Sep00 |
000120 |
242.50 |
243.25 |
241.25 |
242.75 |
-0.50 |
1,883 |
24,282 |
+652 |
Nov00 |
000120 |
248.00 |
248.00 |
248.00 |
248.00 |
-0.50 |
72 |
863 |
+18 |
Dec00 |
000120 |
250.50 |
251.50 |
249.00 |
250.75 |
-0.50 |
5,161 |
49,861 |
+1,583 |
Total Volume and Open Interest |
55,826 |
465,934 |
+3,430 |
Wheat(CBOT) |
Mar00 |
000120 |
264.50 |
265.75 |
262.50 |
265.00 |
-1.00 |
12,109 |
80,871 |
-1,163 |
May00 |
000120 |
276.00 |
276.75 |
273.50 |
276.00 |
-1.25 |
1,239 |
12,197 |
+118 |
Jul00 |
000120 |
286.00 |
287.25 |
283.75 |
286.25 |
-1.00 |
2,395 |
24,542 |
+424 |
Sep00 |
000120 |
295.50 |
297.00 |
294.00 |
296.75 |
-0.50 |
168 |
2,341 |
+64 |
Dec00 |
000120 |
310.25 |
311.50 |
309.00 |
310.75 |
-1.00 |
189 |
4,781 |
+43 |
Total Volume and Open Interest |
16,107 |
124,806 |
-507 |
Wheat(KCBT) |
Mar00 |
000120 |
292.50 |
293.50 |
290.00 |
292.75 |
-0.75 |
5,274 |
37,938 |
-231 |
May00 |
000120 |
302.50 |
303.75 |
301.00 |
303.00 |
-1.00 |
876 |
11,076 |
+477 |
Jul00 |
000120 |
313.00 |
313.75 |
310.50 |
313.50 |
-0.50 |
751 |
13,371 |
-109 |
Sep00 |
000120 |
321.50 |
323.00 |
320.50 |
323.00 |
unch |
38 |
862 |
-1 |
Dec00 |
000120 |
334.00 |
334.50 |
332.00 |
334.00 |
-0.75 |
298 |
1,968 |
+26 |
Total Volume and Open Interest |
7,237 |
65,215 |
+162 |
Wheat(MGE) |
Mar00 |
000120 |
326.50 |
328.00 |
325.00 |
326.50 |
-1.00 |
2,573 |
11,568 |
-141 |
May00 |
000120 |
337.00 |
337.75 |
335.00 |
335.50 |
-1.75 |
648 |
5,037 |
-252 |
Jul00 |
000120 |
345.50 |
346.00 |
344.00 |
344.25 |
-1.50 |
485 |
3,278 |
+134 |
Sep00 |
000120 |
353.50 |
354.00 |
352.00 |
352.50 |
-1.00 |
20 |
1,278 |
+4 |
Dec00 |
000120 |
363.00 |
363.50 |
361.50 |
362.00 |
-1.00 |
22 |
569 |
+15 |
Total Volume and Open Interest |
3,759 |
21,779 |
-229 |
Oats(CBOT) |
Mar00 |
000120 |
114.00 |
114.25 |
113.50 |
114.00 |
+0.25 |
1,269 |
7,432 |
-200 |
May00 |
000120 |
120.00 |
120.25 |
119.50 |
120.00 |
+0.25 |
228 |
3,740 |
+13 |
Jul00 |
000120 |
118.50 |
118.75 |
118.00 |
118.00 |
unch |
379 |
2,471 |
+80 |
Sep00 |
000120 |
122.50 |
122.75 |
122.00 |
122.00 |
unch |
7 |
759 |
+3 |
Total Volume and Open Interest |
1,989 |
16,431 |
-8 |
Rough Rice(CBOT) |
Jan00 |
000120 |
5.32 |
5.52 |
5.32 |
5.52 |
+0.23 |
6 |
428 |
-68 |
Mar00 |
000120 |
5.49 |
5.77 |
5.47 |
5.68 |
+0.21 |
225 |
3,468 |
+0 |
May00 |
000120 |
5.71 |
5.99 |
5.70 |
5.91 |
+0.22 |
161 |
1,770 |
+35 |
Jul00 |
000120 |
5.92 |
6.19 |
5.92 |
6.11 |
+0.20 |
61 |
974 |
+0 |
Total Volume and Open Interest |
515 |
6,829 |
+15 |
Live Cattle(CME) |
Feb00 |
000120 |
69.900 |
70.100 |
69.600 |
69.800 |
-0.350 |
8,685 |
43,757 |
-2,148 |
Apr00 |
000120 |
71.900 |
72.200 |
71.700 |
71.900 |
-0.175 |
7,053 |
50,192 |
+1,319 |
Jun00 |
000120 |
69.500 |
69.700 |
69.300 |
69.575 |
-0.100 |
2,726 |
20,320 |
+206 |
Aug00 |
000120 |
70.200 |
70.400 |
69.950 |
70.100 |
-0.200 |
990 |
11,030 |
+253 |
Oct00 |
000120 |
72.375 |
72.500 |
72.075 |
72.250 |
-0.125 |
244 |
4,073 |
+126 |
Dec00 |
000120 |
73.425 |
73.475 |
73.175 |
73.325 |
-0.025 |
131 |
3,128 |
+28 |
Total Volume and Open Interest |
19,887 |
134,938 |
-210 |
Feeder Cattle(CME) |
Jan00 |
000120 |
85.250 |
85.350 |
85.000 |
85.275 |
-0.050 |
621 |
3,038 |
-284 |
Mar00 |
000120 |
84.900 |
84.900 |
84.350 |
84.675 |
-0.275 |
2,279 |
10,996 |
-1 |
Apr00 |
000120 |
84.850 |
84.900 |
84.325 |
84.725 |
-0.350 |
738 |
4,459 |
+25 |
May00 |
000120 |
84.750 |
84.900 |
84.300 |
84.750 |
-0.200 |
458 |
5,022 |
-10 |
Aug00 |
000120 |
85.700 |
85.850 |
85.400 |
85.700 |
-0.300 |
379 |
4,044 |
+101 |
Sep00 |
000120 |
86.100 |
86.250 |
85.750 |
86.050 |
-0.350 |
|
|
|
Oct00 |
000120 |
86.950 |
86.950 |
86.550 |
86.650 |
-0.400 |
77 |
1,027 |
+8 |
Total Volume and Open Interest |
4,675 |
30,491 |
-113 |
Lean Hogs(CME) |
Feb00 |
000120 |
56.100 |
56.375 |
55.775 |
56.225 |
+0.225 |
5,032 |
15,818 |
-1,082 |
Apr00 |
000120 |
59.100 |
59.300 |
58.550 |
59.250 |
+0.450 |
4,310 |
18,290 |
+1,118 |
Jun00 |
000120 |
66.500 |
66.900 |
66.225 |
66.675 |
+0.225 |
1,406 |
8,573 |
+271 |
Jul00 |
000120 |
65.400 |
65.750 |
65.000 |
65.725 |
+0.350 |
233 |
2,562 |
+52 |
Aug00 |
000120 |
62.900 |
63.175 |
62.600 |
63.075 |
+0.300 |
142 |
1,792 |
+64 |
Oct00 |
000120 |
58.400 |
58.875 |
58.300 |
58.875 |
+0.175 |
107 |
984 |
+57 |
Dec00 |
000120 |
56.375 |
56.800 |
56.350 |
56.800 |
+0.300 |
31 |
292 |
+10 |
Feb01 |
000120 |
58.000 |
58.050 |
57.750 |
58.050 |
+0.250 |
2 |
23 |
+1 |
Total Volume and Open Interest |
11,263 |
48,340 |
+491 |
Pork Bellies(CME) |
Feb00 |
000120 |
88.000 |
89.550 |
87.975 |
89.475 |
+2.000 |
1,445 |
4,063 |
-284 |
Mar00 |
000120 |
87.200 |
88.350 |
87.000 |
88.125 |
+1.525 |
261 |
934 |
+15 |
May00 |
000120 |
87.000 |
88.850 |
87.000 |
88.550 |
+1.875 |
193 |
616 |
+39 |
Jul00 |
000120 |
86.200 |
87.100 |
86.000 |
87.100 |
+2.300 |
26 |
238 |
+10 |
Aug00 |
000120 |
82.500 |
83.600 |
82.500 |
83.000 |
+1.300 |
12 |
53 |
+2 |
Total Volume and Open Interest |
1,937 |
5,904 |
-218 |
Cocoa(NYBOT) |
Mar00 |
000120 |
841 |
859 |
840 |
853 |
+9 |
5,731 |
39,551 |
-302 |
May00 |
000120 |
872 |
889 |
871 |
882 |
+9 |
2,250 |
21,072 |
+1,959 |
Jul00 |
000120 |
900 |
917 |
897 |
908 |
+10 |
823 |
9,169 |
-405 |
Sep00 |
000120 |
928 |
935 |
923 |
935 |
+9 |
165 |
14,662 |
+51 |
Dec00 |
000120 |
962 |
972 |
962 |
969 |
+9 |
1,212 |
6,471 |
+500 |
Mar01 |
000120 |
1000 |
1004 |
1000 |
1003 |
+9 |
50 |
5,796 |
+13 |
May01 |
000120 |
1032 |
1032 |
1032 |
1032 |
+14 |
0 |
2,927 |
+0 |
Total Volume and Open Interest |
10,481 |
103,347 |
+617 |
Coffee "C"(NYBOT) |
Mar00 |
000120 |
118.25 |
118.80 |
111.70 |
112.00 |
-4.70 |
6,626 |
29,207 |
-393 |
May00 |
000120 |
121.50 |
121.60 |
114.75 |
114.90 |
-4.70 |
2,150 |
10,286 |
+637 |
Jul00 |
000120 |
123.50 |
123.50 |
117.25 |
117.35 |
-4.65 |
175 |
3,537 |
-3 |
Sep00 |
000120 |
125.65 |
125.65 |
119.00 |
119.00 |
-4.65 |
113 |
3,113 |
+53 |
Dec00 |
000120 |
126.75 |
126.75 |
120.40 |
120.40 |
-4.65 |
8 |
2,320 |
+3 |
Mar01 |
000120 |
123.50 |
123.50 |
121.60 |
121.60 |
-4.65 |
0 |
438 |
+0 |
Total Volume and Open Interest |
9,073 |
48,902 |
+298 |
Orange Juice(NYBOT) |
Mar00 |
000120 |
82.60 |
83.75 |
82.10 |
83.20 |
-0.10 |
1,440 |
16,027 |
-189 |
May00 |
000120 |
82.75 |
83.50 |
82.10 |
83.00 |
-0.30 |
575 |
4,805 |
+214 |
Jul00 |
000120 |
82.65 |
83.75 |
82.30 |
83.60 |
+0.20 |
231 |
1,983 |
+136 |
Sep00 |
000120 |
82.50 |
83.70 |
82.30 |
83.70 |
+0.45 |
38 |
886 |
+28 |
Nov00 |
000120 |
83.50 |
83.70 |
83.25 |
83.70 |
+0.20 |
0 |
334 |
+0 |
Total Volume and Open Interest |
2,286 |
24,290 |
+190 |
Sugar #11(NYBOT) |
Mar00 |
000120 |
5.45 |
5.60 |
5.45 |
5.56 |
+0.07 |
11,967 |
89,512 |
-210 |
May00 |
000120 |
5.73 |
5.80 |
5.72 |
5.75 |
+0.07 |
2,783 |
52,360 |
-40 |
Jul00 |
000120 |
5.95 |
6.02 |
5.94 |
5.98 |
+0.06 |
2,236 |
30,946 |
+62 |
Oct00 |
000120 |
6.27 |
6.34 |
6.27 |
6.31 |
+0.06 |
546 |
13,219 |
+1 |
Mar01 |
000120 |
6.43 |
6.47 |
6.43 |
6.45 |
+0.06 |
360 |
9,582 |
+80 |
Total Volume and Open Interest |
17,910 |
196,984 |
-89 |
London Cocoa(LCE) |
Mar00 |
000120 |
564 |
571 |
563 |
565 |
unch |
2,216 |
54,977 |
-187 |
May00 |
000120 |
595 |
601 |
592 |
594 |
unch |
602 |
35,875 |
+15 |
Jul00 |
000120 |
607 |
616 |
607 |
609 |
-1 |
418 |
18,213 |
-216 |
Sep00 |
000120 |
627 |
631 |
625 |
626 |
-2 |
292 |
23,788 |
-28 |
Dec00 |
000120 |
647 |
656 |
647 |
649 |
-1 |
484 |
18,342 |
+318 |
Mar01 |
000120 |
675 |
675 |
671 |
671 |
-1 |
270 |
10,567 |
+20 |
May01 |
000120 |
689 |
689 |
689 |
689 |
-1 |
100 |
5,006 |
+0 |
Total Volume and Open Interest |
6,382 |
173,167 |
+1,922 |
London Coffee(LCE) |
Jan00 |
000120 |
1495.00 |
1530.00 |
1495.00 |
1515.00 |
+28.00 |
224 |
10,133 |
-96 |
Mar00 |
000120 |
1115.00 |
1147.00 |
1115.00 |
1120.00 |
+12.00 |
3,500 |
32,184 |
+558 |
May00 |
000120 |
1133.00 |
1165.00 |
1133.00 |
1138.00 |
+12.00 |
1,235 |
11,717 |
+424 |
Jul00 |
000120 |
1155.00 |
1177.00 |
1153.00 |
1157.00 |
+12.00 |
274 |
6,496 |
+178 |
Sep00 |
000120 |
1180.00 |
1190.00 |
1176.00 |
1176.00 |
+12.00 |
165 |
1,543 |
+140 |
Nov00 |
000120 |
1205.00 |
1215.00 |
1195.00 |
1195.00 |
+12.00 |
64 |
1,036 |
+19 |
Total Volume and Open Interest |
5,462 |
63,183 |
+1,223 |
London Sugar(LCE) |
Mar00 |
000120 |
170.00 |
170.00 |
167.70 |
169.60 |
+0.70 |
2,635 |
18,871 |
-1,247 |
May00 |
000120 |
173.40 |
173.90 |
172.00 |
173.80 |
+0.40 |
1,212 |
13,243 |
+949 |
Aug00 |
000120 |
179.30 |
180.10 |
178.30 |
180.10 |
+0.80 |
484 |
7,676 |
+94 |
Oct00 |
000120 |
184.90 |
184.90 |
184.90 |
184.90 |
+0.60 |
50 |
4,565 |
-7 |
Dec00 |
000120 |
187.40 |
187.40 |
187.40 |
187.40 |
+0.80 |
0 |
87 |
+0 |
Total Volume and Open Interest |
4,381 |
44,512 |
-211 |
Cotton(NYBOT) |
Mar00 |
000120 |
57.65 |
57.80 |
56.60 |
57.44 |
-0.31 |
18,631 |
34,837 |
+4,147 |
May00 |
000120 |
58.70 |
59.30 |
57.95 |
58.76 |
-0.27 |
6,155 |
14,914 |
+996 |
Jul00 |
000120 |
59.90 |
59.90 |
58.90 |
59.78 |
-0.32 |
2,946 |
9,725 |
+226 |
Oct00 |
000120 |
60.90 |
60.90 |
60.65 |
60.65 |
-0.35 |
39 |
528 |
-5 |
Dec00 |
000120 |
60.80 |
61.00 |
60.30 |
61.00 |
-0.20 |
2,466 |
5,424 |
+238 |
Mar01 |
000120 |
61.95 |
61.95 |
61.95 |
61.95 |
-0.15 |
52 |
398 |
-31 |
Total Volume and Open Interest |
30,311 |
66,051 |
+5,590 |
Lumber(CME) |
Mar00 |
000120 |
333.5 |
335.0 |
331.4 |
331.6 |
-3.2 |
998 |
2,004 |
-81 |
May00 |
000120 |
332.4 |
333.5 |
330.9 |
331.6 |
-1.5 |
153 |
612 |
-3 |
Jul00 |
000120 |
333.1 |
334.0 |
332.5 |
333.1 |
-0.4 |
10 |
191 |
+2 |
Sep00 |
000120 |
332.6 |
334.4 |
332.6 |
333.8 |
+0.5 |
4 |
63 |
+0 |
Total Volume and Open Interest |
1,176 |
2,909 |
-93 |
Crude Oil(NYM) |
Feb00 |
000120 |
29.45 |
29.95 |
28.68 |
29.66 |
+0.12 |
69,987 |
34,744 |
-22,301 |
Mar00 |
000120 |
27.80 |
28.37 |
27.36 |
27.97 |
+0.09 |
92,624 |
126,507 |
+792 |
Apr00 |
000120 |
26.90 |
27.26 |
26.40 |
26.98 |
+0.06 |
27,591 |
56,872 |
+6,386 |
May00 |
000120 |
26.00 |
26.30 |
25.60 |
26.14 |
+0.04 |
10,342 |
36,167 |
+2,320 |
Jun00 |
000120 |
25.33 |
25.60 |
24.90 |
25.40 |
+0.04 |
10,422 |
55,322 |
+2,599 |
Jul00 |
000120 |
24.65 |
24.80 |
24.16 |
24.68 |
+0.05 |
3,633 |
34,402 |
+209 |
Aug00 |
000119 |
23.90 |
24.00 |
23.78 |
24.00 |
-0.04 |
1,283 |
19,945 |
+221 |
Sep00 |
000120 |
23.40 |
23.60 |
23.15 |
23.55 |
+0.05 |
2,023 |
15,727 |
+189 |
Oct00 |
000119 |
23.05 |
23.05 |
22.90 |
23.05 |
-0.04 |
1,733 |
13,608 |
+479 |
Nov00 |
000120 |
22.44 |
22.66 |
22.25 |
22.66 |
+0.05 |
477 |
10,378 |
+229 |
Total Volume and Open Interest |
224,111 |
525,748 |
-4,618 |
Heating Oil(NYM) |
Feb00 |
000120 |
80.60 |
86.90 |
80.25 |
86.46 |
+6.43 |
25,410 |
35,441 |
-1,867 |
Mar00 |
000120 |
75.10 |
77.65 |
74.30 |
77.14 |
+2.55 |
15,278 |
31,443 |
+1,404 |
Apr00 |
000120 |
70.50 |
71.85 |
69.50 |
71.59 |
+1.00 |
2,983 |
10,999 |
+499 |
May00 |
000120 |
67.00 |
67.39 |
65.50 |
67.39 |
+0.20 |
50,320 |
139,290 |
+1,747 |
Jun00 |
000120 |
64.60 |
64.80 |
62.00 |
64.44 |
-0.15 |
50,320 |
139,290 |
+1,747 |
Jul00 |
000120 |
62.00 |
63.70 |
61.50 |
62.79 |
-0.25 |
1,281 |
12,745 |
+163 |
Aug00 |
000119 |
61.20 |
62.14 |
61.00 |
62.14 |
+0.43 |
450 |
5,120 |
+112 |
Sep00 |
000120 |
61.10 |
61.89 |
61.10 |
61.89 |
+0.24 |
623 |
4,430 |
+180 |
Oct00 |
000119 |
62.49 |
62.49 |
62.49 |
62.49 |
+0.43 |
52 |
2,227 |
+2 |
Nov00 |
000120 |
61.60 |
62.24 |
61.60 |
62.24 |
-0.50 |
11 |
1,495 |
-6 |
Total Volume and Open Interest |
50,320 |
139,290 |
+1,747 |
Unleaded Gas(NYM) |
Feb00 |
000120 |
76.30 |
78.50 |
75.30 |
77.33 |
+0.59 |
18,731 |
26,925 |
-1,309 |
Mar00 |
000120 |
76.00 |
78.00 |
75.50 |
76.69 |
+0.05 |
15,088 |
23,228 |
+1,387 |
Apr00 |
000120 |
78.35 |
79.90 |
77.95 |
78.89 |
+0.15 |
4,975 |
18,715 |
+1,058 |
May00 |
000119 |
77.60 |
77.60 |
77.10 |
77.12 |
-0.58 |
1,528 |
7,447 |
-91 |
Jun00 |
000120 |
75.00 |
75.30 |
74.70 |
75.30 |
+0.15 |
444 |
3,610 |
+298 |
Jul00 |
000119 |
73.40 |
73.40 |
72.95 |
72.95 |
-0.45 |
407 |
4,338 |
+4,338 |
Aug00 |
000120 |
70.70 |
70.70 |
70.70 |
70.70 |
unch |
280 |
1,888 |
-80 |
Sep00 |
000119 |
68.25 |
68.25 |
68.25 |
68.25 |
-0.30 |
476 |
3,567 |
+3,567 |
Total Volume and Open Interest |
41,530 |
88,468 |
-256 |
Natural Gas(NYM) |
Feb00 |
000120 |
2.470 |
2.580 |
2.470 |
2.559 |
+0.142 |
43,606 |
53,116 |
-522 |
Mar00 |
000120 |
2.510 |
2.590 |
2.510 |
2.570 |
+0.130 |
17,068 |
42,412 |
+73 |
Apr00 |
000120 |
2.545 |
2.585 |
2.530 |
2.572 |
+0.119 |
7,064 |
21,978 |
+1,207 |
May00 |
000120 |
2.540 |
2.585 |
2.535 |
2.574 |
+0.107 |
4,670 |
14,652 |
-486 |
Jun00 |
000120 |
2.550 |
2.590 |
2.545 |
2.584 |
+0.104 |
2,499 |
14,199 |
+14 |
Jul00 |
000120 |
2.560 |
2.600 |
2.555 |
2.595 |
+0.101 |
1,913 |
12,202 |
-170 |
Aug00 |
000120 |
2.570 |
2.610 |
2.570 |
2.606 |
+0.096 |
1,921 |
11,903 |
-88 |
Sep00 |
000120 |
2.580 |
2.614 |
2.575 |
2.614 |
+0.091 |
767 |
10,402 |
+320 |
Total Volume and Open Interest |
82,819 |
272,098 |
+398 |
Brent Crude Oil(IPE) |
Mar00 |
000120 |
25.98 |
26.43 |
25.63 |
26.10 |
+0.26 |
38,024 |
75,966 |
-2,875 |
Apr00 |
000120 |
25.21 |
25.55 |
24.80 |
25.22 |
+0.16 |
16,605 |
52,025 |
+3,744 |
May00 |
000120 |
24.36 |
24.71 |
24.03 |
24.41 |
+0.09 |
4,373 |
22,197 |
+301 |
Jun00 |
000120 |
23.61 |
23.95 |
23.47 |
23.70 |
+0.10 |
2,910 |
24,103 |
-177 |
Jul00 |
000120 |
22.93 |
23.06 |
22.86 |
23.06 |
+0.11 |
1,025 |
14,846 |
+261 |
Aug00 |
000120 |
22.40 |
22.80 |
22.40 |
22.52 |
+0.11 |
594 |
4,012 |
+318 |
Sep00 |
000120 |
22.09 |
22.10 |
21.90 |
22.10 |
+0.12 |
1,087 |
3,458 |
+18 |
Oct00 |
000120 |
21.62 |
21.74 |
21.53 |
21.74 |
+0.11 |
193 |
7,029 |
+15 |
Total Volume and Open Interest |
66,325 |
249,532 |
+1,469 |
Gas Oil(IPE) |
Feb00 |
000120 |
224.00 |
231.00 |
223.75 |
227.75 |
+6.50 |
12,494 |
40,363 |
-1,440 |
Mar00 |
000120 |
218.50 |
222.00 |
217.50 |
219.25 |
+2.75 |
7,332 |
21,354 |
+1,258 |
Apr00 |
000120 |
211.50 |
214.00 |
209.50 |
211.25 |
+1.75 |
2,506 |
10,138 |
-245 |
May00 |
000120 |
204.00 |
206.00 |
201.75 |
203.50 |
+0.50 |
1,661 |
4,228 |
+104 |
Jun00 |
000120 |
197.50 |
199.00 |
196.50 |
197.50 |
+0.50 |
1,116 |
10,318 |
-249 |
Jul00 |
000120 |
193.75 |
196.00 |
193.50 |
193.75 |
+0.50 |
110 |
7,434 |
+0 |
Aug00 |
000120 |
191.50 |
191.50 |
191.50 |
191.50 |
+0.50 |
0 |
4,154 |
-10 |
Sep00 |
000120 |
189.25 |
189.25 |
189.25 |
189.25 |
+0.25 |
0 |
2,341 |
+0 |
Total Volume and Open Interest |
25,798 |
113,631 |
-650 |
US Dollar Index(NYBOT) |
Mar00 |
000120 |
101.51 |
101.86 |
100.96 |
101.15 |
-0.31 |
187 |
6,723 |
-19 |
Jun00 |
000120 |
100.83 |
100.83 |
100.83 |
100.83 |
-0.31 |
1 |
2,020 |
+0 |
Sep00 |
000120 |
100.51 |
100.51 |
100.51 |
100.51 |
-0.31 |
|
|
|
Total Volume and Open Interest |
188 |
8,743 |
-19 |
Australian Dollar(IMM) |
Mar00 |
000120 |
66.50 |
66.83 |
66.50 |
66.61 |
+0.22 |
796 |
40,443 |
-34 |
Jun00 |
000120 |
66.55 |
66.80 |
66.55 |
66.66 |
+0.22 |
0 |
15 |
+0 |
Sep00 |
000120 |
66.71 |
66.71 |
66.71 |
66.71 |
+0.22 |
0 |
1 |
+0 |
Total Volume and Open Interest |
796 |
40,466 |
-34 |
British Pound(IMM) |
Mar00 |
000120 |
164.56 |
165.78 |
164.44 |
165.38 |
+1.04 |
3,577 |
37,482 |
+1,256 |
Jun00 |
000120 |
165.60 |
165.80 |
165.26 |
165.30 |
+1.02 |
0 |
14 |
+0 |
Sep00 |
000120 |
165.22 |
165.22 |
165.22 |
165.22 |
+1.02 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,577 |
37,497 |
+1,256 |
Canadian Dollar(IMM) |
Mar00 |
000120 |
69.12 |
69.38 |
69.08 |
69.21 |
+0.27 |
6,845 |
55,531 |
-488 |
Jun00 |
000120 |
69.25 |
69.50 |
69.25 |
69.36 |
+0.27 |
35 |
5,519 |
+18 |
Sep00 |
000120 |
69.48 |
69.65 |
69.44 |
69.48 |
+0.27 |
53 |
1,345 |
+34 |
Dec00 |
000120 |
69.66 |
69.66 |
69.56 |
69.59 |
+0.27 |
2 |
507 |
+0 |
Total Volume and Open Interest |
6,935 |
62,936 |
-436 |
Japanese Yen(IMM) |
Mar00 |
000120 |
95.57 |
95.86 |
95.50 |
95.77 |
unch |
17,887 |
93,177 |
-2,186 |
Jun00 |
000120 |
97.13 |
97.45 |
97.13 |
97.34 |
unch |
5 |
3,253 |
+1 |
Sep00 |
000120 |
98.89 |
98.89 |
98.89 |
98.89 |
unch |
0 |
244 |
+0 |
Total Volume and Open Interest |
17,892 |
96,763 |
-2,185 |
Swiss Franc(IMM) |
Mar00 |
000120 |
62.81 |
63.59 |
62.72 |
63.47 |
+0.36 |
8,674 |
57,953 |
+678 |
Jun00 |
000120 |
63.46 |
64.25 |
63.46 |
64.17 |
+0.36 |
6 |
238 |
-4 |
Sep00 |
000120 |
64.83 |
64.87 |
64.83 |
64.83 |
+0.36 |
0 |
32 |
+0 |
Total Volume and Open Interest |
8,674 |
58,223 |
+674 |
EuroFX(IMM) |
Mar00 |
000120 |
101.25 |
102.24 |
101.13 |
102.05 |
+0.41 |
9,966 |
62,650 |
+771 |
Jun00 |
000120 |
102.00 |
102.93 |
101.91 |
102.77 |
+0.41 |
9 |
227 |
+8 |
Sep00 |
000120 |
103.44 |
103.50 |
102.70 |
103.44 |
+0.41 |
0 |
99 |
+0 |
Total Volume and Open Interest |
9,975 |
62,990 |
+779 |
Mexican Peso(IMM) |
Mar00 |
000120 |
10440.0 |
10470.0 |
10360.0 |
10415.0 |
-15.0 |
2,028 |
14,922 |
+85 |
Jun00 |
000120 |
10110.0 |
10120.0 |
10030.0 |
10065.0 |
-18.0 |
70 |
2,888 |
-18 |
Total Volume and Open Interest |
2,120 |
18,090 |
+86 |
30-Year T-Bonds(CBOT) |
Mar00 |
000120 |
89~18 |
90~05 |
89~01 |
89~13 |
-0~04 |
264,346 |
610,273 |
+5,447 |
Jun00 |
000120 |
88~30 |
89~25 |
88~23 |
89~02 |
-0~04 |
7,125 |
50,404 |
+4,876 |
Sep00 |
000120 |
88~23 |
88~25 |
88~23 |
88~25 |
-0~04 |
0 |
623 |
+0 |
Total Volume and Open Interest |
271,471 |
661,341 |
+10,323 |
Municipal Bonds(CBOT) |
Mar00 |
000120 |
90~08 |
90~30 |
90~07 |
90~15 |
-0~03 |
1,677 |
21,166 |
-194 |
Jun00 |
000120 |
89~09 |
89~30 |
89~08 |
89~15 |
-0~03 |
0 |
88 |
+0 |
Total Volume and Open Interest |
1,677 |
21,254 |
-194 |
10-Year T-Notes(CBOT) |
Mar00 |
000120 |
94~110 |
94~165 |
93~310 |
94~020 |
-0~090 |
122,755 |
572,971 |
-7,859 |
Jun00 |
000120 |
93~215 |
94~045 |
93~200 |
93~220 |
-0~105 |
4,743 |
29,528 |
+3,409 |
Total Volume and Open Interest |
127,498 |
602,499 |
-4,450 |
5-Year T-Notes(CBOT) |
Mar00 |
000120 |
97~010 |
97~100 |
96~315 |
97~025 |
-0~050 |
44,415 |
387,416 |
+113 |
Jun00 |
000120 |
96~205 |
96~285 |
96~205 |
96~215 |
-0~060 |
1,002 |
10,947 |
+1,000 |
Total Volume and Open Interest |
45,417 |
398,363 |
+1,113 |
2 Year T-Notes(CBOT) |
Mar00 |
000120 |
98~110 |
98~124 |
98~108 |
98~116 |
-0~006 |
1,575 |
34,139 |
+379 |
Jun00 |
000120 |
98~096 |
98~096 |
98~096 |
98~096 |
-0~006 |
|
|
|
Total Volume and Open Interest |
1,575 |
34,139 |
+379 |
3-Mth T-Bills(IMM) |
Mar00 |
000120 |
94.44 |
94.47 |
94.44 |
94.45 |
+0.00 |
74 |
2,414 |
+3 |
Total Volume and Open Interest |
37 |
2,414 |
+3 |
Eurodollars(IMM) |
Mar00 |
000120 |
93.785 |
93.805 |
93.775 |
93.785 |
unch |
43,291 |
501,128 |
+2,924 |
Jun00 |
000120 |
93.405 |
93.465 |
93.400 |
93.435 |
+0.015 |
72,404 |
457,488 |
-1,967 |
Sep00 |
000120 |
93.150 |
93.220 |
93.145 |
93.185 |
+0.005 |
72,392 |
382,975 |
-7,937 |
Dec00 |
000120 |
92.930 |
93.010 |
92.930 |
92.965 |
unch |
51,418 |
280,458 |
-6,180 |
Mar01 |
000120 |
92.870 |
92.940 |
92.860 |
92.890 |
-0.010 |
20,921 |
246,664 |
+9,127 |
Jun01 |
000120 |
92.775 |
92.835 |
92.765 |
92.790 |
-0.015 |
26,548 |
171,657 |
+453 |
Sep01 |
000120 |
92.720 |
92.790 |
92.715 |
92.730 |
-0.025 |
17,470 |
126,428 |
+4,090 |
Dec01 |
000120 |
92.630 |
92.690 |
92.620 |
92.640 |
-0.020 |
14,161 |
105,280 |
+4,900 |
Mar02 |
000120 |
92.665 |
92.735 |
92.650 |
92.675 |
-0.020 |
5,837 |
96,801 |
+1,019 |
Jun02 |
000120 |
92.645 |
92.715 |
92.630 |
92.655 |
-0.020 |
3,719 |
68,974 |
+486 |
Sep02 |
000120 |
92.630 |
92.700 |
92.615 |
92.640 |
-0.020 |
5,108 |
62,891 |
-257 |
Dec02 |
000120 |
92.550 |
92.635 |
92.550 |
92.575 |
-0.020 |
3,864 |
62,679 |
+561 |
Total Volume and Open Interest |
360,853 |
3,005,760 |
+9,420 |
3-Mth Euro-Yen(IMM) |
Mar00 |
000120 |
99.84 |
99.85 |
99.84 |
99.84 |
unch |
729 |
20,495 |
-37 |
Jun00 |
000120 |
99.77 |
99.78 |
99.77 |
99.77 |
-0.01 |
636 |
14,508 |
-626 |
Sep00 |
000120 |
99.63 |
99.63 |
99.61 |
99.61 |
-0.02 |
113 |
11,458 |
-231 |
Dec00 |
000120 |
99.46 |
99.46 |
99.44 |
99.45 |
-0.01 |
1 |
6,475 |
-769 |
Mar01 |
000120 |
99.34 |
99.34 |
99.33 |
99.33 |
-0.01 |
0 |
11,162 |
+2,516 |
Jun01 |
000120 |
99.22 |
99.22 |
99.21 |
99.21 |
-0.01 |
0 |
3,722 |
+150 |
Sep01 |
000120 |
99.07 |
99.07 |
99.07 |
99.07 |
unch |
0 |
5,460 |
+0 |
Dec01 |
000120 |
98.89 |
98.89 |
98.89 |
98.89 |
unch |
0 |
106 |
+0 |
Mar02 |
000120 |
98.76 |
98.76 |
98.76 |
98.76 |
unch |
0 |
179 |
+0 |
Jun02 |
000120 |
98.68 |
98.68 |
98.68 |
98.68 |
unch |
0 |
49 |
+0 |
Total Volume and Open Interest |
1,479 |
73,614 |
+1,003 |
3-Mth Euro-Yen(SIMEX) |
Mar00 |
000120 |
99.85 |
99.85 |
99.83 |
99.84 |
-0.01 |
3,058 |
124,424 |
+1,645 |
Jun00 |
000120 |
99.78 |
99.78 |
99.76 |
99.77 |
-0.01 |
11,659 |
121,519 |
+9,147 |
Sep00 |
000120 |
99.63 |
99.64 |
99.62 |
99.62 |
unch |
22,217 |
64,847 |
+1,379 |
Dec00 |
000120 |
99.46 |
99.47 |
99.45 |
99.45 |
unch |
4,437 |
38,927 |
+842 |
Mar01 |
000120 |
99.36 |
99.36 |
99.33 |
99.34 |
unch |
4,648 |
43,691 |
+292 |
Jun01 |
000120 |
99.21 |
99.24 |
99.21 |
99.22 |
unch |
1,700 |
37,601 |
-371 |
Sep01 |
000120 |
99.07 |
99.09 |
99.07 |
99.07 |
unch |
1,539 |
29,301 |
+1,133 |
Dec01 |
000120 |
98.90 |
98.90 |
98.90 |
98.90 |
unch |
250 |
2,627 |
+434 |
Total Volume and Open Interest |
49,758 |
466,955 |
+14,809 |
German Euro-Bund(EUREX) |
Mar00 |
000120 |
102.40 |
102.84 |
101.91 |
102.79 |
+0.37 |
767,372 |
636,671 |
-3,697 |
Jun00 |
000120 |
101.51 |
101.97 |
101.15 |
101.97 |
+0.38 |
4,827 |
32,817 |
+1,244 |
Sep00 |
000120 |
101.27 |
101.27 |
101.27 |
101.27 |
+0.38 |
0 |
4,016 |
+1,633 |
Total Volume and Open Interest |
772,199 |
673,504 |
-820 |
German Euro-Bobl(EUREX) |
Mar00 |
000120 |
102.93 |
103.09 |
102.61 |
103.06 |
+0.12 |
311,144 |
411,399 |
+17,286 |
Jun00 |
000120 |
102.28 |
102.28 |
102.28 |
102.28 |
+0.14 |
1,551 |
1,460 |
+468 |
Sep00 |
000120 |
101.86 |
101.86 |
101.86 |
101.86 |
+0.12 |
|
|
|
Total Volume and Open Interest |
312,695 |
412,859 |
+17,754 |
Long Gilt(LIFFE) |
Mar00 |
000120 |
108~25 |
108~29 |
108~00 |
108~29 |
-0~01 |
18,261 |
72,933 |
-462 |
Jun00 |
000120 |
109~02 |
109~02 |
109~02 |
109~02 |
-0~11 |
|
|
|
Total Volume and Open Interest |
20,301 |
72,933 |
-462 |
3-Mth Short Sterling(LIFFE) |
Mar00 |
000120 |
93.56 |
93.58 |
93.54 |
93.58 |
+0.01 |
17,417 |
184,904 |
-663 |
Jun00 |
000120 |
93.15 |
93.18 |
93.11 |
93.17 |
+0.01 |
22,410 |
173,802 |
+3,072 |
Sep00 |
000120 |
92.88 |
92.93 |
92.84 |
92.92 |
+0.02 |
22,100 |
121,583 |
+2,296 |
Total Volume and Open Interest |
92,683 |
765,292 |
-7,712 |
3-Mth Euribor(LIFFE) |
Mar00 |
000120 |
96.425 |
96.440 |
96.400 |
96.440 |
+0.015 |
38,066 |
343,311 |
-1,795 |
Jun00 |
000120 |
96.040 |
96.085 |
96.020 |
96.080 |
+0.030 |
44,906 |
237,039 |
+5,382 |
Sep00 |
000120 |
95.755 |
95.810 |
95.735 |
95.810 |
+0.040 |
41,335 |
191,146 |
+2,623 |
Total Volume and Open Interest |
201,348 |
1,445,219 |
+12,206 |
3-Mth Aus T-Bills(SFE) |
Mar00 |
000120 |
93.94 |
93.95 |
93.92 |
93.94 |
+0.02 |
1,054 |
0 |
-282,292 |
Jun00 |
000120 |
93.46 |
93.48 |
93.45 |
93.47 |
+0.04 |
1,893 |
0 |
-68,358 |
Sep00 |
000120 |
93.09 |
93.11 |
93.07 |
93.09 |
+0.04 |
706 |
0 |
-35,842 |
Dec00 |
000120 |
92.79 |
92.80 |
92.79 |
92.79 |
+0.04 |
136 |
0 |
-21,632 |
Mar01 |
000120 |
92.61 |
92.62 |
92.59 |
92.59 |
+0.02 |
350 |
0 |
-12,985 |
Jun01 |
000120 |
92.46 |
92.46 |
92.45 |
92.46 |
+0.04 |
300 |
0 |
-10,257 |
Sep01 |
000120 |
92.33 |
92.34 |
92.33 |
92.33 |
+0.04 |
248 |
0 |
-6,198 |
Dec01 |
000120 |
92.22 |
92.24 |
92.22 |
92.23 |
+0.04 |
389 |
0 |
-3,265 |
Mar02 |
000120 |
92.15 |
92.16 |
92.15 |
92.15 |
+0.04 |
370 |
0 |
-2,784 |
Jun02 |
000120 |
92.09 |
92.09 |
92.08 |
92.08 |
+0.03 |
70 |
0 |
-1,407 |
Total Volume and Open Interest |
5,656 |
453,855 |
+5,259 |
10-Year Aus T-Bonds(SFE) |
Mar00 |
000120 |
92.69 |
92.74 |
92.65 |
92.65 |
-0.01 |
22,222 |
0 |
-156,533 |
Jun00 |
000120 |
92.69 |
92.69 |
92.69 |
92.69 |
+0.04 |
|
|
|
Total Volume and Open Interest |
14,723 |
164,647 |
+8,114 |
3-Year Aus T-Bonds(SFE) |
Mar00 |
000120 |
93.05 |
93.08 |
93.04 |
93.06 |
+0.04 |
23,770 |
0 |
-285,616 |
Jun00 |
000120 |
92.88 |
92.88 |
92.88 |
92.88 |
+0.06 |
|
|
|
Total Volume and Open Interest |
23,770 |
288,862 |
+3,226 |
Gold(CMX) |
Feb00 |
000120 |
289.2 |
290.1 |
288.7 |
289.3 |
-1.0 |
28,615 |
50,387 |
-2,636 |
Apr00 |
000120 |
291.7 |
292.8 |
291.0 |
292.0 |
-0.9 |
6,226 |
21,483 |
+2,457 |
Jun00 |
000120 |
294.1 |
295.0 |
293.9 |
294.3 |
-0.9 |
1,213 |
23,608 |
+606 |
Aug00 |
000120 |
296.6 |
296.8 |
296.2 |
296.8 |
-0.8 |
860 |
10,425 |
-23 |
Oct00 |
000120 |
299.3 |
299.3 |
299.3 |
299.3 |
-0.8 |
50 |
3,610 |
+0 |
Dec00 |
000120 |
301.0 |
301.8 |
301.0 |
301.8 |
-0.8 |
313 |
15,590 |
+66 |
Total Volume and Open Interest |
37,696 |
148,627 |
+568 |
Silver(CMX) |
Mar00 |
000120 |
515.5 |
528.5 |
515.5 |
525.7 |
+8.4 |
6,171 |
55,898 |
-425 |
May00 |
000120 |
520.5 |
530.0 |
520.5 |
528.3 |
+7.9 |
342 |
6,275 |
-116 |
Jul00 |
000120 |
520.0 |
533.0 |
520.0 |
530.3 |
+7.6 |
168 |
3,639 |
-27 |
Sep00 |
000120 |
531.3 |
531.3 |
531.3 |
531.3 |
+6.7 |
36 |
1,406 |
+0 |
Dec00 |
000120 |
528.0 |
536.0 |
528.0 |
531.8 |
+6.2 |
37 |
5,015 |
+8 |
Total Volume and Open Interest |
7,888 |
75,402 |
-1,030 |
Platinum(NYM) |
Jan00 |
000120 |
447.0 |
447.0 |
435.0 |
442.5 |
-0.7 |
32 |
183 |
-11 |
Apr00 |
000120 |
428.0 |
428.2 |
418.0 |
423.5 |
-4.7 |
2,923 |
10,185 |
+901 |
Jul00 |
000120 |
419.0 |
422.0 |
413.5 |
416.0 |
-4.7 |
5 |
854 |
+26 |
Oct00 |
000120 |
414.0 |
414.0 |
414.0 |
414.0 |
-6.7 |
|
|
|
Total Volume and Open Interest |
2,960 |
11,226 |
+906 |
Palladium(NYME) |
Mar00 |
000120 |
442.00 |
451.80 |
442.00 |
451.70 |
+8.95 |
264 |
2,930 |
-57 |
Jun00 |
000120 |
446.00 |
448.70 |
446.00 |
448.70 |
+8.45 |
132 |
223 |
+223 |
Total Volume and Open Interest |
396 |
3,153 |
+67 |
Copper(CMX) |
Mar00 |
000120 |
87.90 |
88.50 |
86.75 |
87.30 |
-0.95 |
10,602 |
58,558 |
+2,409 |
May00 |
000120 |
88.90 |
89.35 |
87.80 |
88.20 |
-0.90 |
475 |
7,054 |
+85 |
Jul00 |
000120 |
89.35 |
89.85 |
88.15 |
88.70 |
-0.80 |
81 |
4,330 |
-12 |
Sep00 |
000120 |
90.30 |
90.30 |
89.30 |
89.30 |
-0.75 |
246 |
4,055 |
-12 |
Dec00 |
000120 |
90.50 |
90.80 |
89.90 |
89.90 |
-0.70 |
204 |
3,809 |
-69 |
Total Volume and Open Interest |
12,272 |
88,671 |
+2,334 |
DJIA Index(CBOT) |
Mar00 |
000120 |
11670 |
11690 |
11340 |
11435 |
-185 |
11,972 |
13,034 |
-63 |
Jun00 |
000120 |
11795 |
11810 |
11500 |
11574 |
-186 |
4 |
756 |
+0 |
Sep00 |
000120 |
11745 |
11770 |
11650 |
11720 |
-189 |
0 |
257 |
+0 |
Dec00 |
000120 |
11880 |
11880 |
11880 |
11880 |
-189 |
0 |
226 |
+0 |
Total Volume and Open Interest |
11,976 |
14,273 |
-63 |
S & P 500(CME) |
Mar00 |
000120 |
1477.00 |
1478.20 |
1448.00 |
1457.00 |
-15.50 |
78,679 |
354,225 |
+49 |
Jun00 |
000120 |
1496.00 |
1496.00 |
1469.00 |
1476.00 |
-15.50 |
302 |
8,467 |
-20 |
Sep00 |
000120 |
1495.00 |
1516.70 |
1489.70 |
1496.00 |
-15.70 |
305 |
2,625 |
+45 |
Dec00 |
000120 |
1517.00 |
1538.20 |
1511.20 |
1517.00 |
-16.20 |
399 |
2,618 |
+65 |
Total Volume and Open Interest |
79,685 |
368,213 |
+139 |
S & P 500 E-Mini(Globex) |
Mar00 |
000120 |
1472.75 |
1485.00 |
1448.00 |
1457.00 |
-15.50 |
57,785 |
18,111 |
+1,266 |
Jun00 |
000120 |
1493.50 |
1493.50 |
1474.25 |
1476.00 |
-15.50 |
3 |
16 |
+2 |
Total Volume and Open Interest |
57,788 |
18,126 |
+1,267 |
NASDAQ 100(CME) |
Mar00 |
000120 |
3880.00 |
3912.00 |
3810.00 |
3876.50 |
+26.50 |
13,305 |
25,776 |
-419 |
Jun00 |
000120 |
3928.50 |
3928.50 |
3928.50 |
3928.50 |
+26.50 |
2 |
52 |
-1 |
Sep00 |
000120 |
3980.50 |
3980.50 |
3980.50 |
3980.50 |
+26.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,307 |
25,829 |
-420 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar00 |
000120 |
3847.0 |
3913.0 |
3811.0 |
3876.5 |
+26.5 |
14,308 |
9,544 |
-182 |
Jun00 |
000120 |
3928.5 |
3928.5 |
3928.5 |
3928.5 |
+26.5 |
1 |
6 |
+0 |
Total Volume and Open Interest |
14,309 |
9,550 |
-182 |
NYSE Composite(NYBOT) |
Mar00 |
000120 |
653.75 |
654.00 |
641.75 |
644.75 |
-7.05 |
645 |
1,953 |
+51 |
Jun00 |
000120 |
652.50 |
652.50 |
652.50 |
652.50 |
-7.05 |
6 |
1,699 |
+2 |
Sep00 |
000120 |
660.25 |
660.25 |
660.25 |
660.25 |
-7.05 |
|
|
|
Total Volume and Open Interest |
0 |
3,800 |
+0 |
S & P Midcap 400(CME) |
Mar00 |
000120 |
458.00 |
458.50 |
451.10 |
455.50 |
-0.05 |
465 |
12,702 |
-75 |
Jun00 |
000120 |
459.50 |
459.50 |
458.90 |
459.50 |
-0.05 |
|
|
|
Sep00 |
000120 |
461.60 |
461.60 |
461.00 |
461.60 |
-0.05 |
|
|
|
Total Volume and Open Interest |
465 |
12,702 |
-75 |
Russell 2000(CME) |
Mar00 |
000120 |
527.00 |
533.00 |
525.50 |
533.00 |
+7.45 |
726 |
13,337 |
-65 |
Jun00 |
000120 |
537.25 |
537.25 |
537.25 |
537.25 |
+7.45 |
|
|
|
Sep00 |
000120 |
541.25 |
541.25 |
541.25 |
541.25 |
+7.45 |
|
|
|
Total Volume and Open Interest |
726 |
13,337 |
-65 |
Value Line(KCBT) |
Mar00 |
000120 |
1044.00 |
1044.00 |
1027.00 |
1031.00 |
-9.50 |
38 |
251 |
+4 |
Total Volume and Open Interest |
38 |
251 |
+4 |
Nikkei 225(CME) |
Mar00 |
000120 |
19085 |
19130 |
18820 |
18860 |
-95 |
842 |
17,725 |
-79 |
Jun00 |
000120 |
18820 |
19115 |
18820 |
18820 |
-95 |
20 |
129 |
-11 |
Total Volume and Open Interest |
862 |
17,854 |
-90 |
Nikkei 225(SIMEX) |
Mar00 |
000120 |
18930 |
19175 |
18905 |
19075 |
+125 |
16,380 |
102,468 |
-554 |
Jun00 |
000120 |
19010 |
19010 |
19010 |
19010 |
+130 |
2,000 |
2,782 |
+1,731 |
Sep00 |
000120 |
19010 |
19010 |
19010 |
19010 |
+130 |
0 |
8,678 |
+0 |
Total Volume and Open Interest |
23,522 |
120,494 |
+1,635 |
CAC 40(MATIF) |
Jan00 |
000120 |
5692.0 |
5745.0 |
5639.0 |
5644.5 |
-8.5 |
60,182 |
131,752 |
+262 |
Feb00 |
000120 |
5695.0 |
5747.0 |
5664.0 |
5664.0 |
-9.0 |
225 |
5,247 |
+108 |
Mar00 |
000120 |
5754.0 |
5768.0 |
5700.0 |
5719.0 |
+16.0 |
6,771 |
61,435 |
-1,868 |
Total Volume and Open Interest |
67,178 |
226,195 |
-1,248 |
DAX Index(EUREX) |
Mar00 |
000120 |
7216.0 |
7227.5 |
7107.5 |
7140.0 |
+12.0 |
65,542 |
145,851 |
+2,266 |
Jun00 |
000120 |
7262.0 |
7280.5 |
7175.5 |
7193.0 |
+11.5 |
561 |
13,561 |
+649 |
Sep00 |
000120 |
7264.5 |
7264.5 |
7264.5 |
7264.5 |
+11.0 |
0 |
1,352 |
+2 |
Total Volume and Open Interest |
66,103 |
160,764 |
+2,917 |
FT-SE 100(LIFFE) |
Mar00 |
000120 |
6483.00 |
6518.00 |
6336.00 |
6355.00 |
-93.00 |
30,581 |
205,557 |
+727 |
Jun00 |
000120 |
6511.50 |
6520.00 |
6430.00 |
6430.00 |
-102.00 |
80 |
2,409 |
+49 |
Sep00 |
000120 |
6497.00 |
6497.00 |
6489.00 |
6497.00 |
-107.00 |
0 |
551 |
+0 |
Total Volume and Open Interest |
30,661 |
208,517 |
+776 |
SPI 200(SFE) |
Mar00 |
000120 |
3096.0 |
3146.0 |
3096.0 |
3144.0 |
+47.0 |
12,329 |
0 |
-141,266 |
Jun00 |
000120 |
3162.0 |
3162.0 |
3162.0 |
3162.0 |
+47.0 |
98 |
0 |
-7,782 |
Sep00 |
000120 |
3180.0 |
3180.0 |
3180.0 |
3180.0 |
+49.0 |
92 |
0 |
-4,210 |
Total Volume and Open Interest |
12,537 |
155,557 |
+359 |
GSCI(CME) |
Feb00 |
000120 |
206.95 |
209.95 |
205.70 |
208.40 |
+1.20 |
128 |
40,755 |
-64 |
Mar00 |
000120 |
205.70 |
206.60 |
204.00 |
205.70 |
+1.20 |
0 |
88 |
-1 |
Apr00 |
000120 |
203.00 |
203.00 |
201.00 |
203.00 |
+1.30 |
|
|
|
Total Volume and Open Interest |
130 |
40,845 |
-932 |
Bridge CRB Index(NYBOT) |
Feb00 |
000120 |
211.50 |
211.80 |
210.00 |
210.85 |
+0.35 |
170 |
1,471 |
-39 |
Apr00 |
000120 |
212.25 |
212.40 |
209.80 |
211.35 |
+0.10 |
156 |
1,341 |
+58 |
Jun00 |
000120 |
213.60 |
213.60 |
213.25 |
213.35 |
+0.10 |
202 |
744 |
+202 |
Total Volume and Open Interest |
740 |
3,761 |
+426 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|