 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Tue January 25, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar00 |
000125 |
511.50 |
517.50 |
510.50 |
517.00 |
+5.00 |
36,607 |
76,139 |
+359 |
May00 |
000125 |
520.50 |
525.75 |
519.25 |
525.25 |
+4.50 |
6,197 |
31,578 |
+717 |
Jul00 |
000125 |
529.50 |
534.00 |
528.00 |
533.75 |
+4.25 |
4,805 |
28,265 |
+598 |
Aug00 |
000125 |
531.00 |
536.00 |
530.00 |
535.50 |
+4.75 |
312 |
4,027 |
+206 |
Sep00 |
000125 |
532.50 |
538.00 |
532.00 |
537.00 |
+4.25 |
96 |
1,877 |
+17 |
Nov00 |
000125 |
539.00 |
543.50 |
538.00 |
543.25 |
+3.50 |
2,302 |
15,441 |
+379 |
Jan01 |
000125 |
545.50 |
550.00 |
545.50 |
550.00 |
+4.00 |
29 |
128 |
+18 |
Total Volume and Open Interest |
50,383 |
157,645 |
+2,322 |
Soybean Meal(CBOT) |
Mar00 |
000125 |
163.50 |
165.50 |
163.30 |
165.30 |
+1.20 |
13,234 |
55,377 |
-1,162 |
May00 |
000125 |
166.00 |
167.70 |
165.60 |
167.50 |
+0.90 |
5,085 |
29,994 |
+32 |
Jul00 |
000125 |
167.80 |
169.80 |
167.80 |
169.60 |
+1.00 |
2,127 |
18,713 |
-54 |
Aug00 |
000125 |
168.50 |
170.20 |
168.50 |
170.00 |
+1.10 |
486 |
5,646 |
+148 |
Sep00 |
000125 |
169.00 |
171.00 |
169.00 |
171.00 |
+1.00 |
302 |
4,086 |
+189 |
Oct00 |
000125 |
170.00 |
171.00 |
169.80 |
170.90 |
+0.90 |
115 |
2,679 |
+86 |
Dec00 |
000125 |
173.00 |
174.20 |
172.30 |
174.10 |
+1.10 |
164 |
8,146 |
+25 |
Jan01 |
000125 |
174.00 |
174.50 |
174.00 |
174.50 |
+1.30 |
9 |
38 |
+4 |
Total Volume and Open Interest |
21,522 |
124,679 |
-732 |
Soybean Oil(CBOT) |
Mar00 |
000125 |
16.48 |
16.64 |
16.36 |
16.48 |
+0.03 |
7,928 |
57,504 |
-975 |
May00 |
000125 |
16.77 |
16.94 |
16.66 |
16.79 |
+0.07 |
2,197 |
27,479 |
-129 |
Jul00 |
000125 |
17.07 |
17.23 |
16.98 |
17.10 |
+0.08 |
910 |
20,129 |
+196 |
Aug00 |
000125 |
17.22 |
17.37 |
17.12 |
17.21 |
+0.05 |
277 |
5,120 |
+22 |
Sep00 |
000125 |
17.27 |
17.45 |
17.26 |
17.35 |
+0.08 |
187 |
3,312 |
+9 |
Oct00 |
000125 |
17.46 |
17.55 |
17.46 |
17.47 |
+0.05 |
12 |
3,381 |
+6 |
Dec00 |
000125 |
17.75 |
17.92 |
17.70 |
17.75 |
+0.04 |
117 |
12,091 |
-27 |
Jan01 |
000125 |
18.05 |
18.05 |
18.05 |
18.05 |
+0.03 |
0 |
3,017 |
+0 |
Total Volume and Open Interest |
11,628 |
134,346 |
-1,022 |
Canola(WCE) |
Mar00 |
000125 |
267.7 |
267.7 |
264.8 |
266.5 |
-1.7 |
2,883 |
32,415 |
-818 |
May00 |
000124 |
274.5 |
275.0 |
272.3 |
272.8 |
+2.5 |
1,119 |
10,657 |
+302 |
Jul00 |
000125 |
276.0 |
277.0 |
274.8 |
276.5 |
unch |
17 |
10,565 |
-5 |
Aug00 |
000125 |
279.5 |
279.5 |
279.5 |
279.5 |
-1.2 |
0 |
1,670 |
+0 |
Sep00 |
000125 |
281.0 |
281.0 |
281.0 |
281.0 |
unch |
11 |
809 |
+11 |
Total Volume and Open Interest |
4,449 |
58,522 |
-430 |
Corn(CBOT) |
Mar00 |
000125 |
227.00 |
228.25 |
226.00 |
227.50 |
+0.25 |
57,415 |
216,039 |
-6,301 |
May00 |
000125 |
234.50 |
236.00 |
233.50 |
235.50 |
+0.75 |
15,055 |
85,177 |
+3,993 |
Jul00 |
000125 |
241.50 |
242.75 |
240.75 |
242.25 |
+0.50 |
10,315 |
88,039 |
+1,086 |
Sep00 |
000125 |
248.00 |
248.50 |
246.75 |
248.00 |
+0.25 |
3,087 |
26,245 |
+503 |
Nov00 |
000125 |
251.50 |
253.25 |
251.00 |
253.00 |
+0.75 |
93 |
902 |
+38 |
Dec00 |
000125 |
254.75 |
256.00 |
254.25 |
255.75 |
+0.50 |
10,392 |
53,749 |
+1,431 |
Total Volume and Open Interest |
97,850 |
479,192 |
+1,642 |
Wheat(CBOT) |
Mar00 |
000125 |
265.00 |
265.25 |
263.00 |
264.75 |
-1.25 |
17,626 |
80,726 |
-1,294 |
May00 |
000125 |
276.00 |
276.50 |
274.00 |
276.00 |
-0.75 |
2,457 |
14,338 |
+465 |
Jul00 |
000125 |
285.50 |
286.50 |
284.50 |
285.50 |
-1.50 |
5,288 |
25,668 |
+1,167 |
Sep00 |
000125 |
295.00 |
296.00 |
294.50 |
296.00 |
-1.50 |
895 |
3,099 |
+547 |
Dec00 |
000125 |
310.50 |
310.50 |
308.25 |
309.50 |
-2.50 |
1,704 |
6,305 |
+1,062 |
Total Volume and Open Interest |
27,970 |
130,229 |
+1,947 |
Wheat(KCBT) |
Mar00 |
000125 |
294.00 |
294.50 |
292.00 |
293.50 |
-1.00 |
5,110 |
36,426 |
-414 |
May00 |
000125 |
304.00 |
304.25 |
302.75 |
303.50 |
-1.50 |
1,013 |
10,842 |
-166 |
Jul00 |
000125 |
314.75 |
314.75 |
312.75 |
314.25 |
-1.25 |
1,513 |
13,661 |
+182 |
Sep00 |
000125 |
323.50 |
323.50 |
322.25 |
323.50 |
-0.50 |
25 |
855 |
+10 |
Dec00 |
000125 |
335.00 |
335.00 |
333.00 |
334.50 |
-1.25 |
456 |
1,950 |
-91 |
Total Volume and Open Interest |
8,119 |
63,736 |
-477 |
Wheat(MGE) |
Mar00 |
000125 |
327.00 |
327.75 |
326.25 |
326.75 |
-1.25 |
1,746 |
11,710 |
+123 |
May00 |
000125 |
337.00 |
337.00 |
335.75 |
336.25 |
-1.25 |
406 |
5,021 |
-63 |
Jul00 |
000125 |
344.50 |
345.50 |
344.00 |
344.25 |
-1.00 |
351 |
3,608 |
+169 |
Sep00 |
000125 |
352.00 |
353.25 |
352.00 |
352.50 |
-0.50 |
4 |
1,424 |
+0 |
Dec00 |
000125 |
362.00 |
363.00 |
362.00 |
362.75 |
-0.75 |
28 |
617 |
+14 |
Total Volume and Open Interest |
2,535 |
22,452 |
+243 |
Oats(CBOT) |
Mar00 |
000125 |
114.25 |
115.50 |
113.75 |
115.00 |
+1.00 |
764 |
7,155 |
-49 |
May00 |
000125 |
120.00 |
121.00 |
119.75 |
121.00 |
+1.00 |
324 |
3,957 |
+106 |
Jul00 |
000125 |
118.25 |
119.25 |
117.75 |
119.00 |
+1.00 |
170 |
2,810 |
+54 |
Sep00 |
000125 |
122.00 |
122.50 |
122.00 |
122.50 |
+0.75 |
7 |
782 |
+1 |
Total Volume and Open Interest |
1,291 |
16,802 |
+110 |
Rough Rice(CBOT) |
Mar00 |
000125 |
5.60 |
5.72 |
5.59 |
5.69 |
+0.11 |
375 |
3,685 |
-29 |
May00 |
000125 |
5.84 |
5.95 |
5.84 |
5.92 |
+0.11 |
138 |
2,084 |
+70 |
Jul00 |
000125 |
6.07 |
6.17 |
6.06 |
6.11 |
+0.09 |
79 |
961 |
+25 |
Sep00 |
000125 |
6.79 |
6.79 |
6.73 |
6.73 |
+0.04 |
5 |
140 |
-4 |
Total Volume and Open Interest |
602 |
7,024 |
+48 |
Live Cattle(CME) |
Feb00 |
000125 |
70.050 |
70.050 |
69.575 |
69.825 |
unch |
3,675 |
39,183 |
-547 |
Apr00 |
000125 |
72.100 |
72.300 |
71.825 |
72.175 |
+0.150 |
3,720 |
52,732 |
+791 |
Jun00 |
000125 |
69.700 |
69.750 |
69.450 |
69.650 |
+0.200 |
1,815 |
21,690 |
+465 |
Aug00 |
000125 |
70.350 |
70.525 |
70.250 |
70.450 |
+0.200 |
950 |
11,878 |
+269 |
Oct00 |
000125 |
72.500 |
72.700 |
72.450 |
72.525 |
+0.125 |
113 |
4,208 |
+40 |
Dec00 |
000125 |
73.525 |
73.725 |
73.500 |
73.600 |
+0.100 |
62 |
3,198 |
+40 |
Total Volume and Open Interest |
10,343 |
135,332 |
+1,059 |
Feeder Cattle(CME) |
Jan00 |
000125 |
85.300 |
85.300 |
85.025 |
85.125 |
-0.175 |
178 |
2,698 |
-56 |
Mar00 |
000125 |
84.950 |
85.350 |
84.650 |
85.225 |
+0.500 |
966 |
10,625 |
+40 |
Apr00 |
000125 |
84.850 |
85.400 |
84.750 |
85.275 |
+0.525 |
307 |
4,586 |
+54 |
May00 |
000125 |
84.900 |
85.250 |
84.725 |
85.225 |
+0.475 |
297 |
5,134 |
+93 |
Aug00 |
000125 |
85.850 |
86.300 |
85.800 |
86.225 |
+0.525 |
120 |
4,097 |
-4 |
Sep00 |
000125 |
86.300 |
86.575 |
86.200 |
86.400 |
+0.375 |
|
|
|
Oct00 |
000125 |
86.650 |
87.100 |
86.650 |
86.850 |
+0.275 |
33 |
1,046 |
+3 |
Total Volume and Open Interest |
2,064 |
30,147 |
+171 |
Lean Hogs(CME) |
Feb00 |
000125 |
56.850 |
56.950 |
56.025 |
56.100 |
-0.425 |
2,480 |
14,779 |
-534 |
Apr00 |
000125 |
59.800 |
60.000 |
59.000 |
59.125 |
-0.525 |
2,956 |
21,068 |
+1,005 |
Jun00 |
000125 |
67.000 |
67.500 |
66.950 |
67.150 |
unch |
868 |
9,212 |
+233 |
Jul00 |
000125 |
65.700 |
66.000 |
65.600 |
65.650 |
-0.150 |
183 |
2,697 |
+46 |
Aug00 |
000125 |
63.750 |
64.200 |
63.550 |
63.600 |
-0.225 |
315 |
2,301 |
+192 |
Oct00 |
000125 |
58.750 |
58.900 |
58.550 |
58.800 |
-0.100 |
175 |
1,140 |
+135 |
Dec00 |
000125 |
56.900 |
57.000 |
56.700 |
56.900 |
-0.050 |
44 |
340 |
+21 |
Feb01 |
000125 |
58.400 |
58.400 |
58.100 |
58.100 |
-0.100 |
1 |
34 |
+0 |
Total Volume and Open Interest |
7,022 |
51,577 |
+1,098 |
Pork Bellies(CME) |
Feb00 |
000125 |
88.000 |
90.200 |
87.900 |
88.775 |
+1.225 |
851 |
3,665 |
-108 |
Mar00 |
000125 |
87.200 |
89.600 |
87.200 |
88.100 |
+1.200 |
447 |
1,131 |
+79 |
May00 |
000125 |
87.800 |
89.850 |
87.800 |
88.750 |
+1.300 |
167 |
832 |
+64 |
Jul00 |
000125 |
85.800 |
87.000 |
85.800 |
87.000 |
+1.400 |
39 |
251 |
+7 |
Aug00 |
000125 |
84.000 |
84.000 |
83.700 |
83.950 |
+1.200 |
7 |
53 |
+1 |
Total Volume and Open Interest |
1,511 |
5,932 |
+43 |
Cocoa(NYBOT) |
Mar00 |
000125 |
845 |
846 |
835 |
838 |
-6 |
2,671 |
38,854 |
+417 |
May00 |
000125 |
872 |
876 |
865 |
868 |
-7 |
1,624 |
21,781 |
+24 |
Jul00 |
000125 |
896 |
900 |
893 |
893 |
-7 |
1,673 |
9,258 |
-232 |
Sep00 |
000125 |
920 |
924 |
919 |
919 |
-7 |
307 |
14,769 |
+97 |
Dec00 |
000125 |
953 |
957 |
950 |
955 |
-6 |
1,111 |
7,062 |
+377 |
Mar01 |
000125 |
993 |
993 |
991 |
991 |
-6 |
117 |
6,112 |
+97 |
May01 |
000125 |
1017 |
1021 |
1017 |
1019 |
-6 |
196 |
3,119 |
+165 |
Total Volume and Open Interest |
8,499 |
105,145 |
+1,340 |
Coffee "C"(NYBOT) |
Mar00 |
000125 |
111.90 |
113.70 |
111.60 |
112.85 |
+0.95 |
5,821 |
26,815 |
-190 |
May00 |
000125 |
114.75 |
116.35 |
114.60 |
115.75 |
+0.95 |
2,104 |
12,053 |
+677 |
Jul00 |
000125 |
117.25 |
118.40 |
117.20 |
118.10 |
+0.85 |
213 |
3,443 |
-36 |
Sep00 |
000125 |
119.20 |
120.25 |
118.95 |
119.80 |
+0.85 |
127 |
3,217 |
+0 |
Dec00 |
000125 |
122.00 |
122.00 |
121.30 |
121.30 |
+0.85 |
66 |
2,411 |
+47 |
Mar01 |
000125 |
123.50 |
123.50 |
122.50 |
122.50 |
+0.85 |
16 |
443 |
+4 |
Total Volume and Open Interest |
8,358 |
48,394 |
+513 |
Orange Juice(NYBOT) |
Mar00 |
000125 |
82.50 |
83.40 |
82.45 |
82.75 |
+0.15 |
2,485 |
16,272 |
+51 |
May00 |
000125 |
82.70 |
83.20 |
82.25 |
82.50 |
unch |
1,068 |
5,321 |
+254 |
Jul00 |
000125 |
83.25 |
83.25 |
82.55 |
82.55 |
unch |
197 |
2,146 |
+17 |
Sep00 |
000125 |
83.50 |
83.50 |
82.50 |
82.55 |
unch |
62 |
940 |
-1 |
Nov00 |
000125 |
83.00 |
83.00 |
82.15 |
82.15 |
-0.15 |
11 |
348 |
+7 |
Total Volume and Open Interest |
3,845 |
25,304 |
+347 |
Sugar #11(NYBOT) |
Mar00 |
000125 |
5.35 |
5.40 |
5.30 |
5.32 |
+0.03 |
9,206 |
89,168 |
+789 |
May00 |
000125 |
5.58 |
5.58 |
5.49 |
5.50 |
-0.01 |
5,810 |
52,310 |
-76 |
Jul00 |
000125 |
5.83 |
5.83 |
5.76 |
5.78 |
-0.01 |
2,400 |
31,213 |
-71 |
Oct00 |
000125 |
6.15 |
6.19 |
6.13 |
6.15 |
-0.02 |
1,050 |
13,677 |
-65 |
Mar01 |
000125 |
6.30 |
6.34 |
6.28 |
6.29 |
-0.02 |
754 |
9,772 |
+54 |
Total Volume and Open Interest |
19,263 |
197,517 |
+644 |
London Cocoa(LCE) |
Mar00 |
000125 |
559 |
567 |
558 |
567 |
unch |
2,049 |
51,110 |
-1,605 |
May00 |
000125 |
590 |
598 |
590 |
597 |
unch |
1,447 |
35,990 |
+326 |
Jul00 |
000125 |
607 |
612 |
605 |
612 |
unch |
451 |
18,241 |
-49 |
Sep00 |
000125 |
623 |
629 |
623 |
629 |
unch |
167 |
24,580 |
+118 |
Dec00 |
000125 |
645 |
652 |
645 |
652 |
unch |
194 |
18,830 |
+115 |
Mar01 |
000125 |
668 |
673 |
668 |
673 |
unch |
368 |
10,701 |
+94 |
May01 |
000125 |
685 |
690 |
685 |
690 |
unch |
0 |
5,596 |
+0 |
Total Volume and Open Interest |
4,676 |
171,447 |
-1,001 |
London Coffee(LCE) |
Jan00 |
000125 |
1390.00 |
1410.00 |
1390.00 |
1405.00 |
+5.00 |
671 |
9,029 |
-39 |
Mar00 |
000125 |
1100.00 |
1110.00 |
1098.00 |
1107.00 |
+1.00 |
1,943 |
31,754 |
+3 |
May00 |
000125 |
1120.00 |
1132.00 |
1118.00 |
1128.00 |
+2.00 |
1,074 |
12,224 |
+254 |
Jul00 |
000125 |
1144.00 |
1156.00 |
1143.00 |
1152.00 |
+4.00 |
633 |
6,835 |
+134 |
Sep00 |
000125 |
1170.00 |
1181.00 |
1170.00 |
1174.00 |
+4.00 |
126 |
1,759 |
+33 |
Nov00 |
000125 |
1194.00 |
1204.00 |
1194.00 |
1196.00 |
+4.00 |
235 |
1,242 |
+176 |
Total Volume and Open Interest |
4,682 |
62,930 |
+561 |
London Sugar(LCE) |
Mar00 |
000125 |
166.20 |
167.80 |
166.10 |
166.40 |
unch |
3,190 |
17,615 |
-944 |
May00 |
000125 |
170.50 |
170.70 |
169.00 |
169.50 |
-0.10 |
1,862 |
15,291 |
+323 |
Aug00 |
000125 |
174.00 |
175.50 |
174.00 |
174.50 |
+0.40 |
436 |
8,123 |
+261 |
Oct00 |
000125 |
178.00 |
180.00 |
178.00 |
179.00 |
+0.20 |
213 |
4,365 |
-200 |
Dec00 |
000125 |
183.50 |
183.50 |
181.00 |
181.00 |
-0.30 |
0 |
87 |
+0 |
Total Volume and Open Interest |
5,701 |
45,551 |
-560 |
Cotton(NYBOT) |
Mar00 |
000125 |
56.15 |
58.00 |
56.10 |
57.86 |
+1.51 |
4,199 |
37,634 |
+212 |
May00 |
000125 |
57.45 |
59.00 |
57.35 |
58.93 |
+1.33 |
1,905 |
16,570 |
+397 |
Jul00 |
000125 |
58.35 |
59.95 |
58.35 |
59.83 |
+1.26 |
519 |
10,738 |
+29 |
Oct00 |
000125 |
59.30 |
60.50 |
59.25 |
60.50 |
+1.20 |
12 |
585 |
+9 |
Dec00 |
000125 |
59.50 |
60.95 |
59.50 |
60.94 |
+1.29 |
243 |
6,178 |
+45 |
Mar01 |
000125 |
61.88 |
61.88 |
61.88 |
61.88 |
+1.28 |
2 |
380 |
+0 |
Total Volume and Open Interest |
6,880 |
72,287 |
+672 |
Lumber(CME) |
Mar00 |
000125 |
330.0 |
331.5 |
327.0 |
328.3 |
-3.2 |
441 |
2,024 |
-7 |
May00 |
000125 |
330.0 |
330.5 |
328.1 |
328.8 |
-1.5 |
128 |
588 |
-13 |
Jul00 |
000125 |
330.2 |
333.0 |
330.2 |
330.3 |
+0.1 |
12 |
213 |
-6 |
Sep00 |
000125 |
331.8 |
333.0 |
331.2 |
332.0 |
-0.5 |
6 |
63 |
+0 |
Total Volume and Open Interest |
587 |
2,890 |
-49 |
Crude Oil(NYM) |
Mar00 |
000125 |
27.70 |
28.44 |
27.70 |
28.28 |
+0.45 |
57,640 |
133,120 |
-323 |
Apr00 |
000125 |
26.93 |
27.45 |
26.84 |
27.31 |
+0.40 |
24,340 |
56,670 |
+369 |
May00 |
000125 |
26.09 |
26.57 |
26.03 |
26.44 |
+0.35 |
12,637 |
40,483 |
+1,324 |
Jun00 |
000125 |
25.35 |
25.80 |
25.35 |
25.66 |
+0.31 |
8,340 |
47,986 |
-1,641 |
Jul00 |
000125 |
24.70 |
25.02 |
24.70 |
24.94 |
+0.29 |
3,062 |
34,165 |
+427 |
Aug00 |
000125 |
24.16 |
24.35 |
24.16 |
24.31 |
+0.27 |
1,527 |
20,753 |
+45 |
Sep00 |
000125 |
23.50 |
23.82 |
23.50 |
23.80 |
+0.25 |
604 |
16,037 |
+401 |
Oct00 |
000125 |
23.20 |
23.35 |
23.20 |
23.33 |
+0.23 |
545 |
13,943 |
+97 |
Nov00 |
000125 |
22.76 |
22.91 |
22.76 |
22.88 |
+0.22 |
104 |
11,683 |
+132 |
Dec00 |
000125 |
22.30 |
22.50 |
22.30 |
22.48 |
+0.22 |
4,950 |
36,502 |
-682 |
Total Volume and Open Interest |
117,206 |
497,801 |
-777 |
Heating Oil(NYM) |
Feb00 |
000125 |
86.00 |
91.50 |
85.00 |
90.38 |
+4.03 |
23,938 |
26,916 |
-2,966 |
Mar00 |
000125 |
74.50 |
76.30 |
74.00 |
75.21 |
+1.13 |
27,383 |
31,918 |
-1,496 |
Apr00 |
000125 |
69.75 |
71.00 |
69.50 |
70.06 |
+0.48 |
5,990 |
13,329 |
+510 |
May00 |
000125 |
66.00 |
67.75 |
66.00 |
66.81 |
+0.33 |
67,124 |
137,548 |
-1,262 |
Jun00 |
000125 |
64.00 |
65.00 |
64.00 |
64.21 |
+0.28 |
67,124 |
137,548 |
-1,262 |
Jul00 |
000125 |
62.80 |
63.00 |
62.50 |
62.71 |
+0.23 |
317 |
12,599 |
-128 |
Aug00 |
000125 |
62.00 |
62.40 |
61.86 |
61.86 |
+0.23 |
176 |
4,936 |
-61 |
Sep00 |
000125 |
62.20 |
62.20 |
62.06 |
62.06 |
+0.23 |
272 |
4,431 |
+10 |
Oct00 |
000125 |
62.31 |
62.31 |
62.31 |
62.31 |
+0.23 |
43 |
2,284 |
+7 |
Nov00 |
000125 |
62.56 |
62.56 |
62.56 |
62.56 |
+0.23 |
79 |
1,535 |
-7 |
Total Volume and Open Interest |
67,124 |
137,548 |
-1,262 |
Unleaded Gas(NYM) |
Feb00 |
000125 |
75.70 |
77.90 |
75.60 |
76.79 |
+1.31 |
14,425 |
20,555 |
-3,280 |
Mar00 |
000125 |
75.70 |
77.70 |
75.50 |
76.48 |
+1.10 |
13,626 |
27,027 |
+1,191 |
Apr00 |
000125 |
78.20 |
80.20 |
78.10 |
79.00 |
+1.02 |
2,067 |
19,565 |
-233 |
May00 |
000125 |
77.60 |
78.50 |
77.40 |
77.65 |
+1.02 |
1,048 |
8,440 |
+62 |
Jun00 |
000125 |
75.05 |
76.00 |
75.05 |
75.80 |
+1.02 |
435 |
3,851 |
+125 |
Jul00 |
000125 |
73.00 |
74.20 |
73.00 |
73.60 |
+1.07 |
205 |
3,809 |
+11 |
Aug00 |
000125 |
71.35 |
71.35 |
71.35 |
71.35 |
+1.07 |
125 |
2,267 |
+52 |
Sep00 |
000125 |
68.75 |
69.40 |
68.75 |
68.90 |
+1.12 |
65 |
3,874 |
+20 |
Total Volume and Open Interest |
32,026 |
89,652 |
-2,042 |
Natural Gas(NYM) |
Feb00 |
000125 |
2.600 |
2.630 |
2.575 |
2.616 |
+0.088 |
35,075 |
42,574 |
-5,716 |
Mar00 |
000125 |
2.550 |
2.595 |
2.550 |
2.583 |
+0.075 |
20,734 |
45,826 |
+1,837 |
Apr00 |
000125 |
2.540 |
2.565 |
2.520 |
2.548 |
+0.046 |
5,184 |
23,378 |
-56 |
May00 |
000125 |
2.530 |
2.555 |
2.520 |
2.540 |
+0.035 |
3,010 |
15,781 |
-6 |
Jun00 |
000125 |
2.540 |
2.555 |
2.520 |
2.540 |
+0.027 |
1,595 |
14,913 |
+113 |
Jul00 |
000125 |
2.545 |
2.565 |
2.535 |
2.552 |
+0.025 |
1,581 |
12,997 |
+251 |
Aug00 |
000125 |
2.560 |
2.580 |
2.545 |
2.567 |
+0.021 |
1,272 |
12,702 |
+123 |
Sep00 |
000125 |
2.585 |
2.590 |
2.560 |
2.577 |
+0.018 |
1,138 |
11,996 |
-99 |
Total Volume and Open Interest |
73,781 |
272,947 |
-3,562 |
Brent Crude Oil(IPE) |
Mar00 |
000125 |
25.88 |
26.65 |
25.58 |
26.54 |
+0.48 |
37,451 |
69,766 |
-104 |
Apr00 |
000125 |
24.95 |
25.66 |
24.72 |
25.58 |
+0.44 |
20,853 |
53,611 |
-2,078 |
May00 |
000125 |
24.10 |
24.81 |
23.94 |
24.74 |
+0.43 |
9,057 |
19,318 |
-2,659 |
Jun00 |
000125 |
23.37 |
24.08 |
23.30 |
24.05 |
+0.46 |
6,247 |
22,514 |
-2,700 |
Jul00 |
000125 |
22.77 |
23.42 |
22.77 |
23.42 |
+0.45 |
1,716 |
15,963 |
+128 |
Aug00 |
000125 |
22.45 |
22.98 |
22.25 |
22.91 |
+0.48 |
696 |
4,784 |
+194 |
Sep00 |
000125 |
21.85 |
22.57 |
21.85 |
22.51 |
+0.49 |
467 |
4,387 |
-345 |
Oct00 |
000125 |
21.53 |
22.20 |
21.20 |
22.15 |
+0.49 |
877 |
6,969 |
-320 |
Total Volume and Open Interest |
79,281 |
246,957 |
-8,513 |
Gas Oil(IPE) |
Feb00 |
000125 |
223.50 |
230.00 |
219.25 |
226.00 |
+0.50 |
13,762 |
40,141 |
-1,297 |
Mar00 |
000125 |
216.00 |
223.00 |
214.75 |
220.25 |
+1.00 |
11,321 |
22,677 |
-656 |
Apr00 |
000125 |
208.25 |
213.00 |
207.50 |
210.50 |
+0.50 |
5,034 |
10,887 |
-28 |
May00 |
000125 |
199.50 |
205.00 |
199.50 |
203.00 |
+1.75 |
1,863 |
4,508 |
+108 |
Jun00 |
000125 |
193.75 |
197.50 |
193.50 |
197.00 |
+2.00 |
1,227 |
11,040 |
+707 |
Jul00 |
000125 |
192.00 |
193.50 |
192.00 |
193.50 |
+2.75 |
517 |
7,489 |
-100 |
Aug00 |
000125 |
191.00 |
191.00 |
191.00 |
191.00 |
+2.75 |
0 |
4,157 |
+0 |
Sep00 |
000125 |
189.00 |
189.50 |
189.00 |
189.50 |
+3.00 |
0 |
2,374 |
+0 |
Total Volume and Open Interest |
34,493 |
117,155 |
-1,105 |
US Dollar Index(NYBOT) |
Mar00 |
000125 |
101.80 |
102.35 |
101.75 |
102.15 |
+0.19 |
1,082 |
7,017 |
+337 |
Jun00 |
000125 |
101.53 |
101.79 |
101.53 |
101.79 |
+0.18 |
76 |
2,081 |
+60 |
Sep00 |
000125 |
101.43 |
101.43 |
101.43 |
101.43 |
+0.17 |
|
|
|
Total Volume and Open Interest |
1,158 |
9,098 |
+397 |
Australian Dollar(IMM) |
Mar00 |
000125 |
65.63 |
65.68 |
65.43 |
65.53 |
+0.11 |
5,632 |
38,935 |
-1,551 |
Jun00 |
000125 |
65.70 |
65.70 |
65.55 |
65.58 |
+0.11 |
7 |
16 |
+1 |
Sep00 |
000125 |
65.63 |
65.63 |
65.63 |
65.63 |
+0.11 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,639 |
38,959 |
-1,550 |
British Pound(IMM) |
Mar00 |
000125 |
164.54 |
165.08 |
164.40 |
164.44 |
-0.56 |
3,262 |
44,993 |
-354 |
Jun00 |
000125 |
164.36 |
165.10 |
164.36 |
164.36 |
-0.56 |
6 |
17 |
+0 |
Sep00 |
000125 |
164.28 |
164.28 |
164.28 |
164.28 |
-0.56 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,274 |
45,011 |
-354 |
Canadian Dollar(IMM) |
Mar00 |
000125 |
69.41 |
69.70 |
69.33 |
69.67 |
+0.27 |
9,089 |
65,509 |
+482 |
Jun00 |
000125 |
69.58 |
69.86 |
69.54 |
69.83 |
+0.28 |
48 |
5,665 |
+1 |
Sep00 |
000125 |
69.67 |
69.96 |
69.67 |
69.96 |
+0.29 |
29 |
1,352 |
+16 |
Dec00 |
000125 |
70.00 |
70.07 |
69.76 |
70.07 |
+0.29 |
14 |
522 |
+3 |
Total Volume and Open Interest |
9,180 |
73,082 |
+502 |
Japanese Yen(IMM) |
Mar00 |
000125 |
95.36 |
95.39 |
95.01 |
95.17 |
-0.27 |
16,504 |
96,740 |
+4,979 |
Jun00 |
000125 |
96.72 |
96.83 |
96.61 |
96.74 |
-0.28 |
175 |
3,285 |
+44 |
Sep00 |
000125 |
98.45 |
98.45 |
98.30 |
98.30 |
-0.28 |
0 |
363 |
+0 |
Total Volume and Open Interest |
16,679 |
100,482 |
+5,023 |
Swiss Franc(IMM) |
Mar00 |
000125 |
62.42 |
62.75 |
62.27 |
62.46 |
-0.17 |
22,998 |
59,696 |
-2,010 |
Jun00 |
000125 |
63.10 |
63.38 |
62.97 |
63.14 |
-0.17 |
71 |
274 |
+17 |
Sep00 |
000125 |
63.77 |
63.77 |
63.70 |
63.77 |
-0.17 |
0 |
32 |
+0 |
Total Volume and Open Interest |
23,069 |
60,002 |
-1,993 |
EuroFX(IMM) |
Mar00 |
000125 |
100.47 |
101.09 |
100.30 |
100.53 |
-0.26 |
20,528 |
64,759 |
+1,592 |
Jun00 |
000125 |
101.20 |
101.75 |
101.10 |
101.24 |
-0.27 |
102 |
349 |
+88 |
Sep00 |
000125 |
102.00 |
102.18 |
101.91 |
101.91 |
-0.26 |
2 |
99 |
+0 |
Total Volume and Open Interest |
20,632 |
65,221 |
+1,680 |
Mexican Peso(IMM) |
Mar00 |
000125 |
10290.0 |
10340.0 |
10280.0 |
10310.0 |
-10.0 |
5,935 |
14,372 |
-640 |
Jun00 |
000125 |
9940.0 |
9960.0 |
9940.0 |
9960.0 |
-10.0 |
658 |
2,930 |
-31 |
Total Volume and Open Interest |
6,596 |
17,657 |
-671 |
30-Year T-Bonds(CBOT) |
Mar00 |
000125 |
90~12 |
91~00 |
90~06 |
90~19 |
+0~08 |
235,533 |
627,464 |
-6,079 |
Jun00 |
000125 |
90~05 |
90~21 |
90~00 |
90~09 |
+0~08 |
7,404 |
58,971 |
+409 |
Sep00 |
000125 |
90~00 |
90~00 |
90~00 |
90~00 |
+0~08 |
0 |
625 |
+0 |
Total Volume and Open Interest |
242,937 |
687,102 |
-5,670 |
Municipal Bonds(CBOT) |
Mar00 |
000125 |
91~00 |
91~07 |
90~27 |
90~30 |
-0~02 |
966 |
21,730 |
+145 |
Jun00 |
000125 |
90~04 |
90~09 |
90~00 |
90~00 |
-0~07 |
12 |
202 |
-1 |
Total Volume and Open Interest |
978 |
21,932 |
+144 |
10-Year T-Notes(CBOT) |
Mar00 |
000125 |
94~195 |
94~260 |
94~135 |
94~155 |
-0~025 |
134,233 |
604,289 |
+6,197 |
Jun00 |
000125 |
94~070 |
94~125 |
94~030 |
94~040 |
-0~020 |
13,357 |
48,821 |
+10,649 |
Total Volume and Open Interest |
147,590 |
653,110 |
+16,846 |
5-Year T-Notes(CBOT) |
Mar00 |
000125 |
97~140 |
97~165 |
97~090 |
97~115 |
-0~015 |
46,316 |
397,225 |
-11,515 |
Jun00 |
000125 |
96~305 |
96~305 |
96~305 |
96~305 |
-0~010 |
7,030 |
21,392 |
+5,636 |
Total Volume and Open Interest |
53,346 |
418,617 |
-5,879 |
2 Year T-Notes(CBOT) |
Mar00 |
000125 |
99~003 |
99~008 |
98~126 |
99~000 |
-0~003 |
1,574 |
36,285 |
-895 |
Jun00 |
000125 |
98~102 |
98~102 |
98~102 |
98~102 |
-0~002 |
302 |
300 |
+300 |
Total Volume and Open Interest |
1,876 |
36,585 |
-595 |
3-Mth T-Bills(IMM) |
Mar00 |
000125 |
94.46 |
94.46 |
94.45 |
94.45 |
unch |
38 |
2,441 |
+6 |
Total Volume and Open Interest |
38 |
2,441 |
+6 |
Eurodollars(IMM) |
Mar00 |
000125 |
93.795 |
93.800 |
93.785 |
93.795 |
-0.005 |
45,491 |
515,936 |
+6,852 |
Jun00 |
000125 |
93.475 |
93.485 |
93.460 |
93.475 |
-0.005 |
66,873 |
451,440 |
-356 |
Sep00 |
000125 |
93.235 |
93.245 |
93.210 |
93.225 |
-0.005 |
80,609 |
383,758 |
-2,060 |
Dec00 |
000125 |
93.030 |
93.050 |
93.010 |
93.015 |
-0.015 |
40,913 |
286,190 |
+3,754 |
Mar01 |
000125 |
92.960 |
92.980 |
92.940 |
92.950 |
-0.005 |
27,313 |
247,445 |
+934 |
Jun01 |
000125 |
92.870 |
92.895 |
92.855 |
92.860 |
-0.005 |
19,104 |
171,851 |
+2,392 |
Sep01 |
000125 |
92.825 |
92.850 |
92.805 |
92.815 |
-0.005 |
19,791 |
129,875 |
-2,858 |
Dec01 |
000125 |
92.760 |
92.770 |
92.730 |
92.730 |
-0.020 |
7,301 |
105,240 |
-376 |
Mar02 |
000125 |
92.785 |
92.805 |
92.770 |
92.775 |
-0.005 |
6,722 |
98,782 |
+881 |
Jun02 |
000125 |
92.785 |
92.795 |
92.750 |
92.755 |
-0.005 |
5,689 |
70,852 |
+1,674 |
Sep02 |
000125 |
92.765 |
92.775 |
92.740 |
92.740 |
-0.005 |
5,704 |
64,684 |
+1,502 |
Dec02 |
000125 |
92.695 |
92.705 |
92.670 |
92.670 |
-0.005 |
5,107 |
64,368 |
+418 |
Total Volume and Open Interest |
355,423 |
2,998,807 |
+14,327 |
3-Mth Euro-Yen(IMM) |
Mar00 |
000125 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
1,794 |
21,253 |
+512 |
Jun00 |
000125 |
99.81 |
99.82 |
99.81 |
99.81 |
unch |
1,966 |
16,075 |
+1,536 |
Sep00 |
000125 |
99.71 |
99.71 |
99.70 |
99.70 |
+0.02 |
2,062 |
12,864 |
+660 |
Dec00 |
000125 |
99.56 |
99.56 |
99.55 |
99.55 |
+0.02 |
427 |
7,671 |
-224 |
Mar01 |
000125 |
99.43 |
99.43 |
99.43 |
99.43 |
+0.01 |
384 |
13,305 |
+932 |
Jun01 |
000125 |
99.30 |
99.31 |
99.30 |
99.30 |
+0.01 |
518 |
4,141 |
+497 |
Sep01 |
000125 |
99.15 |
99.16 |
99.15 |
99.15 |
+0.01 |
0 |
5,731 |
+245 |
Dec01 |
000125 |
98.97 |
98.97 |
98.97 |
98.97 |
unch |
0 |
101 |
-5 |
Mar02 |
000125 |
98.80 |
98.80 |
98.80 |
98.80 |
+0.04 |
0 |
179 |
+0 |
Jun02 |
000125 |
98.68 |
98.68 |
98.68 |
98.68 |
unch |
0 |
49 |
+0 |
Total Volume and Open Interest |
7,151 |
81,369 |
+4,153 |
3-Mth Euro-Yen(SIMEX) |
Mar00 |
000125 |
99.86 |
99.87 |
99.86 |
99.86 |
unch |
7,754 |
122,994 |
-835 |
Jun00 |
000125 |
99.79 |
99.82 |
99.79 |
99.81 |
+0.01 |
19,125 |
117,952 |
+1,202 |
Sep00 |
000125 |
99.67 |
99.71 |
99.67 |
99.71 |
+0.03 |
15,745 |
70,766 |
+2,955 |
Dec00 |
000125 |
99.53 |
99.56 |
99.53 |
99.56 |
+0.05 |
6,969 |
40,672 |
-446 |
Mar01 |
000125 |
99.42 |
99.45 |
99.41 |
99.43 |
+0.03 |
7,315 |
47,681 |
+1,535 |
Jun01 |
000125 |
99.29 |
99.32 |
99.29 |
99.32 |
+0.04 |
4,951 |
39,499 |
+1,315 |
Sep01 |
000125 |
99.15 |
99.19 |
99.14 |
99.17 |
+0.03 |
3,307 |
31,590 |
+1,633 |
Dec01 |
000125 |
98.99 |
99.00 |
98.99 |
99.00 |
+0.04 |
5 |
2,677 |
+0 |
Total Volume and Open Interest |
66,171 |
477,699 |
+6,959 |
German Euro-Bund(EUREX) |
Mar00 |
000125 |
102.99 |
103.24 |
102.87 |
103.08 |
+0.34 |
517,406 |
669,640 |
+20,208 |
Jun00 |
000125 |
101.40 |
102.36 |
101.40 |
102.25 |
+0.34 |
1,395 |
36,667 |
+284 |
Sep00 |
000125 |
101.58 |
101.58 |
101.58 |
101.58 |
+0.34 |
0 |
7,378 |
+1,788 |
Total Volume and Open Interest |
518,801 |
713,685 |
+22,280 |
German Euro-Bobl(EUREX) |
Mar00 |
000125 |
103.06 |
103.19 |
102.93 |
103.15 |
+0.21 |
240,927 |
397,530 |
-6,859 |
Jun00 |
000125 |
102.23 |
102.40 |
102.23 |
102.38 |
+0.23 |
0 |
10,853 |
+6,758 |
Sep00 |
000125 |
101.94 |
101.94 |
101.94 |
101.94 |
+0.20 |
0 |
185 |
+0 |
Total Volume and Open Interest |
240,927 |
408,568 |
-101 |
Long Gilt(LIFFE) |
Mar00 |
000125 |
109~13 |
109~29 |
109~12 |
109~25 |
+0~18 |
12,374 |
78,645 |
+151 |
Jun00 |
000125 |
110~06 |
110~06 |
110~06 |
110~06 |
+0~21 |
|
|
|
Total Volume and Open Interest |
13,692 |
78,645 |
+151 |
3-Mth Short Sterling(LIFFE) |
Mar00 |
000125 |
93.62 |
93.63 |
93.58 |
93.63 |
+0.03 |
14,253 |
186,348 |
+1,804 |
Jun00 |
000125 |
93.23 |
93.26 |
93.22 |
93.26 |
+0.04 |
21,878 |
170,311 |
-5,384 |
Sep00 |
000125 |
92.97 |
93.00 |
92.95 |
92.98 |
+0.03 |
13,204 |
119,598 |
-2,159 |
Total Volume and Open Interest |
64,634 |
766,872 |
-4,339 |
3-Mth Euribor(LIFFE) |
Mar00 |
000125 |
96.390 |
96.415 |
96.365 |
96.385 |
+0.010 |
60,261 |
367,847 |
+6,140 |
Jun00 |
000125 |
96.045 |
96.060 |
96.015 |
96.040 |
+0.015 |
49,385 |
253,651 |
+6,542 |
Sep00 |
000125 |
95.760 |
95.785 |
95.740 |
95.770 |
+0.025 |
48,636 |
199,806 |
+4,294 |
Total Volume and Open Interest |
219,170 |
1,270,402 |
+18,883 |
3-Mth Aus T-Bills(SFE) |
Mar00 |
000125 |
93.91 |
93.92 |
93.88 |
93.89 |
-0.01 |
1,966 |
290,872 |
+290,872 |
Jun00 |
000125 |
93.46 |
93.48 |
93.44 |
93.46 |
+0.03 |
282 |
72,616 |
+72,616 |
Sep00 |
000125 |
93.11 |
93.13 |
93.08 |
93.10 |
+0.03 |
2,054 |
37,136 |
+37,136 |
Dec00 |
000125 |
92.83 |
92.84 |
92.78 |
92.80 |
+0.03 |
1,288 |
21,554 |
+21,554 |
Mar01 |
000125 |
92.64 |
92.64 |
92.60 |
92.61 |
+0.03 |
360 |
13,015 |
+13,015 |
Jun01 |
000125 |
92.47 |
92.47 |
92.44 |
92.46 |
+0.04 |
195 |
10,453 |
+10,453 |
Sep01 |
000125 |
92.35 |
92.35 |
92.30 |
92.32 |
+0.04 |
433 |
6,479 |
+6,479 |
Dec01 |
000125 |
92.22 |
92.23 |
92.22 |
92.23 |
+0.05 |
360 |
3,945 |
+3,945 |
Mar02 |
000125 |
92.17 |
92.17 |
92.15 |
92.15 |
+0.04 |
540 |
3,441 |
+3,441 |
Jun02 |
000125 |
92.07 |
92.07 |
92.07 |
92.07 |
+0.04 |
251 |
1,608 |
+1,608 |
Total Volume and Open Interest |
7,815 |
464,820 |
+0 |
10-Year Aus T-Bonds(SFE) |
Mar00 |
000125 |
92.72 |
92.78 |
92.71 |
92.72 |
-0.01 |
6,250 |
175,210 |
+175,210 |
Jun00 |
000125 |
92.71 |
92.71 |
92.71 |
92.71 |
+0.07 |
|
|
|
Total Volume and Open Interest |
6,250 |
175,210 |
+0 |
3-Year Aus T-Bonds(SFE) |
Mar00 |
000125 |
93.06 |
93.08 |
93.04 |
93.06 |
+0.05 |
18,767 |
301,122 |
+301,122 |
Jun00 |
000125 |
92.75 |
92.75 |
92.75 |
92.75 |
+0.05 |
|
|
|
Total Volume and Open Interest |
18,767 |
301,122 |
+0 |
Gold(CMX) |
Feb00 |
000125 |
290.5 |
291.0 |
286.6 |
286.6 |
-1.5 |
25,726 |
37,716 |
-7,446 |
Apr00 |
000125 |
293.1 |
294.0 |
288.6 |
289.0 |
-1.6 |
7,506 |
29,699 |
+2,920 |
Jun00 |
000125 |
295.9 |
295.9 |
291.0 |
291.3 |
-1.6 |
552 |
23,854 |
+120 |
Aug00 |
000125 |
293.8 |
293.8 |
293.8 |
293.8 |
-1.6 |
20 |
10,292 |
-5 |
Oct00 |
000125 |
296.3 |
296.3 |
296.3 |
296.3 |
-1.6 |
0 |
3,593 |
+0 |
Dec00 |
000125 |
300.8 |
300.8 |
298.8 |
298.8 |
-1.6 |
45 |
15,670 |
+20 |
Total Volume and Open Interest |
33,852 |
144,273 |
-4,385 |
Silver(CMX) |
Mar00 |
000125 |
533.5 |
536.0 |
530.0 |
531.5 |
+2.2 |
8,764 |
56,529 |
-135 |
May00 |
000125 |
534.0 |
537.0 |
532.5 |
533.4 |
+2.1 |
709 |
7,178 |
+176 |
Jul00 |
000125 |
536.0 |
540.0 |
535.0 |
535.4 |
+2.1 |
172 |
3,618 |
-19 |
Sep00 |
000125 |
536.0 |
536.4 |
535.0 |
536.4 |
+2.1 |
3 |
1,349 |
-2 |
Dec00 |
000125 |
540.0 |
540.0 |
536.9 |
536.9 |
+2.1 |
28 |
5,016 |
-9 |
Total Volume and Open Interest |
9,838 |
77,074 |
+84 |
Platinum(NYM) |
Jan00 |
000125 |
459.0 |
461.4 |
454.0 |
461.4 |
+5.9 |
38 |
67 |
-27 |
Apr00 |
000125 |
440.5 |
444.0 |
438.0 |
441.9 |
+5.9 |
1,700 |
10,704 |
+528 |
Jul00 |
000125 |
428.0 |
432.9 |
428.0 |
432.9 |
+5.4 |
32 |
855 |
-4 |
Oct00 |
000125 |
430.9 |
430.9 |
430.9 |
430.9 |
+5.4 |
2 |
16 |
+0 |
Total Volume and Open Interest |
1,772 |
11,647 |
+497 |
Palladium(NYME) |
Mar00 |
000125 |
477.00 |
482.00 |
475.20 |
479.00 |
+8.75 |
212 |
2,991 |
-19 |
Jun00 |
000125 |
472.00 |
476.00 |
471.00 |
474.50 |
+7.25 |
4 |
275 |
+1 |
Total Volume and Open Interest |
216 |
3,266 |
-18 |
Copper(CMX) |
Mar00 |
000125 |
86.00 |
86.20 |
84.10 |
84.25 |
-1.40 |
8,159 |
58,586 |
-1,923 |
May00 |
000125 |
86.80 |
87.00 |
85.10 |
85.20 |
-1.30 |
739 |
7,633 |
+89 |
Jul00 |
000125 |
87.70 |
87.70 |
85.70 |
85.95 |
-1.20 |
92 |
4,412 |
+32 |
Sep00 |
000125 |
87.70 |
87.70 |
86.60 |
86.65 |
-1.05 |
8 |
4,053 |
+2 |
Dec00 |
000125 |
88.60 |
88.60 |
87.25 |
87.35 |
-0.95 |
73 |
3,995 |
+26 |
Total Volume and Open Interest |
9,547 |
89,244 |
-1,817 |
DJIA Index(CBOT) |
Mar00 |
000125 |
11105 |
11155 |
10932 |
11098 |
+28 |
17,176 |
12,433 |
-223 |
Jun00 |
000125 |
11275 |
11280 |
11075 |
11232 |
+28 |
237 |
875 |
+58 |
Sep00 |
000125 |
11289 |
11400 |
11225 |
11371 |
+24 |
50 |
358 |
+50 |
Dec00 |
000125 |
11400 |
11560 |
11400 |
11528 |
+26 |
0 |
226 |
+0 |
Total Volume and Open Interest |
17,463 |
13,892 |
-115 |
S & P 500(CME) |
Mar00 |
000125 |
1416.00 |
1425.00 |
1398.00 |
1418.60 |
+6.80 |
99,945 |
355,187 |
+3,491 |
Jun00 |
000125 |
1429.50 |
1441.00 |
1417.50 |
1437.20 |
+6.90 |
249 |
8,558 |
+52 |
Sep00 |
000125 |
1456.40 |
1461.70 |
1438.70 |
1456.40 |
+6.70 |
88 |
2,590 |
+10 |
Dec00 |
000125 |
1477.00 |
1482.30 |
1459.30 |
1477.00 |
+6.70 |
15 |
2,613 |
-5 |
Total Volume and Open Interest |
100,309 |
369,225 |
+3,548 |
S & P 500 E-Mini(Globex) |
Mar00 |
000125 |
1411.00 |
1424.75 |
1397.50 |
1418.50 |
+6.75 |
71,537 |
18,846 |
+546 |
Jun00 |
000125 |
1435.00 |
1440.00 |
1424.00 |
1437.25 |
+7.00 |
5 |
17 |
+2 |
Total Volume and Open Interest |
71,542 |
18,863 |
+548 |
NASDAQ 100(CME) |
Mar00 |
000125 |
3715.00 |
3798.00 |
3605.00 |
3791.50 |
+108.00 |
17,352 |
29,057 |
+1,821 |
Jun00 |
000125 |
3845.50 |
3845.50 |
3845.50 |
3845.50 |
+109.00 |
0 |
52 |
+0 |
Sep00 |
000125 |
3899.50 |
3899.50 |
3899.50 |
3899.50 |
+109.00 |
4 |
4 |
+3 |
Total Volume and Open Interest |
17,356 |
29,113 |
+1,824 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar00 |
000125 |
3675.0 |
3797.0 |
3606.5 |
3791.5 |
+108.0 |
15,881 |
8,518 |
-373 |
Jun00 |
000125 |
3845.5 |
3845.5 |
3845.5 |
3845.5 |
+109.0 |
0 |
6 |
+0 |
Total Volume and Open Interest |
15,881 |
8,524 |
-373 |
NYSE Composite(NYBOT) |
Mar00 |
000125 |
629.75 |
632.00 |
623.75 |
628.55 |
-0.20 |
693 |
1,775 |
-5 |
Jun00 |
000125 |
635.00 |
636.30 |
632.75 |
636.30 |
-0.20 |
2 |
1,701 |
+2 |
Sep00 |
000125 |
644.05 |
644.05 |
644.05 |
644.05 |
-0.20 |
|
|
|
Total Volume and Open Interest |
0 |
3,800 |
+0 |
S & P Midcap 400(CME) |
Mar00 |
000125 |
447.00 |
447.50 |
438.10 |
445.50 |
+1.00 |
1,220 |
12,740 |
+101 |
Jun00 |
000125 |
449.50 |
449.50 |
449.50 |
449.50 |
+1.00 |
|
|
|
Sep00 |
000125 |
451.60 |
451.60 |
451.60 |
451.60 |
+1.00 |
|
|
|
Total Volume and Open Interest |
1,220 |
12,740 |
+101 |
Russell 2000(CME) |
Mar00 |
000125 |
528.00 |
528.00 |
515.25 |
526.75 |
+3.25 |
2,256 |
13,052 |
+73 |
Jun00 |
000125 |
531.00 |
531.15 |
531.00 |
531.00 |
+3.25 |
|
|
|
Sep00 |
000125 |
535.00 |
535.15 |
535.00 |
535.00 |
+3.25 |
|
|
|
Total Volume and Open Interest |
2,256 |
13,052 |
+73 |
Value Line(KCBT) |
Mar00 |
000125 |
1017.00 |
1017.00 |
1001.00 |
1013.50 |
unch |
93 |
286 |
+29 |
Total Volume and Open Interest |
93 |
286 |
+29 |
Nikkei 225(CME) |
Mar00 |
000125 |
18870 |
19000 |
18810 |
18975 |
+265 |
2,284 |
17,397 |
-82 |
Jun00 |
000125 |
18935 |
18970 |
18935 |
18935 |
+265 |
4 |
91 |
+2 |
Total Volume and Open Interest |
2,288 |
17,488 |
-80 |
Nikkei 225(SIMEX) |
Mar00 |
000125 |
18800 |
19100 |
18780 |
18925 |
-135 |
13,342 |
104,768 |
-94 |
Jun00 |
000125 |
18745 |
18860 |
18745 |
18860 |
-135 |
0 |
2,783 |
+0 |
Sep00 |
000125 |
18860 |
18860 |
18860 |
18860 |
-135 |
0 |
8,678 |
+0 |
Total Volume and Open Interest |
21,446 |
124,679 |
-732 |
CAC 40(MATIF) |
Jan00 |
000125 |
5598.0 |
5654.5 |
5566.0 |
5628.5 |
+28.5 |
54,724 |
97,859 |
-13,508 |
Feb00 |
000125 |
5623.0 |
5665.0 |
5601.5 |
5601.5 |
-80.0 |
10,484 |
18,999 |
+8,302 |
Mar00 |
000125 |
5634.0 |
5683.0 |
5599.0 |
5599.0 |
-98.0 |
6,114 |
59,038 |
+2,381 |
Total Volume and Open Interest |
71,322 |
203,597 |
-2,825 |
DAX Index(EUREX) |
Mar00 |
000125 |
6881.0 |
6933.0 |
6842.0 |
6891.0 |
-59.0 |
43,181 |
147,018 |
+221 |
Jun00 |
000125 |
6925.0 |
6976.0 |
6905.0 |
6942.5 |
-60.5 |
1,453 |
15,401 |
+733 |
Sep00 |
000125 |
7009.5 |
7009.5 |
7008.5 |
7008.5 |
-68.0 |
0 |
1,352 |
+0 |
Total Volume and Open Interest |
44,634 |
163,771 |
+954 |
FT-SE 100(LIFFE) |
Mar00 |
000125 |
6340.00 |
6363.00 |
6270.00 |
6270.00 |
-132.00 |
19,298 |
203,835 |
+997 |
Jun00 |
000125 |
6400.00 |
6409.00 |
6341.00 |
6344.00 |
-121.00 |
2 |
2,432 |
-2 |
Sep00 |
000125 |
6413.00 |
6413.00 |
6413.00 |
6413.00 |
-121.00 |
0 |
551 |
+0 |
Total Volume and Open Interest |
21,349 |
206,818 |
+995 |
SPI 200(SFE) |
Mar00 |
000125 |
3048.0 |
3084.0 |
3043.0 |
3083.0 |
-30.0 |
7,021 |
145,877 |
+145,877 |
Jun00 |
000125 |
3082.0 |
3099.0 |
3077.0 |
3099.0 |
-32.0 |
71 |
7,546 |
+7,546 |
Sep00 |
000125 |
3117.0 |
3117.0 |
3117.0 |
3117.0 |
-28.0 |
0 |
4,127 |
+4,127 |
Total Volume and Open Interest |
7,092 |
159,385 |
+0 |
GSCI(CME) |
Feb00 |
000125 |
206.90 |
209.85 |
206.55 |
209.05 |
+2.25 |
128 |
40,583 |
-70 |
Mar00 |
000125 |
206.65 |
206.65 |
204.20 |
206.65 |
+2.05 |
2 |
67 |
-1 |
Apr00 |
000125 |
202.50 |
202.50 |
201.30 |
202.50 |
+1.10 |
|
|
|
Total Volume and Open Interest |
130 |
40,652 |
-71 |
Bridge CRB Index(NYBOT) |
Feb00 |
000125 |
210.50 |
211.30 |
210.10 |
210.80 |
+1.20 |
588 |
1,420 |
-38 |
Apr00 |
000125 |
210.50 |
211.50 |
210.50 |
211.15 |
+1.20 |
66 |
1,093 |
+17 |
Jun00 |
000125 |
213.00 |
213.15 |
213.00 |
213.15 |
+1.20 |
3 |
758 |
+2 |
Total Volume and Open Interest |
657 |
3,476 |
-19 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|