 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Mon February 07, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar00 |
000207 |
507.50 |
510.25 |
505.00 |
506.50 |
+1.00 |
34,446 |
74,427 |
-737 |
May00 |
000207 |
519.00 |
519.25 |
514.50 |
516.00 |
+1.75 |
8,813 |
39,722 |
+800 |
Jul00 |
000207 |
526.00 |
528.00 |
522.50 |
524.25 |
+1.75 |
6,858 |
32,745 |
+1,750 |
Aug00 |
000207 |
528.00 |
529.50 |
525.00 |
525.50 |
+1.25 |
460 |
5,327 |
+261 |
Sep00 |
000207 |
528.00 |
531.00 |
527.00 |
527.25 |
+2.25 |
312 |
3,254 |
+217 |
Nov00 |
000207 |
535.00 |
538.00 |
532.25 |
534.25 |
+2.75 |
4,150 |
19,019 |
+824 |
Jan01 |
000207 |
541.00 |
545.00 |
540.50 |
541.25 |
+3.25 |
54 |
275 |
+22 |
Total Volume and Open Interest |
55,135 |
175,051 |
+3,161 |
Soybean Meal(CBOT) |
Mar00 |
000207 |
163.50 |
164.50 |
161.70 |
162.10 |
-0.60 |
11,938 |
50,938 |
+655 |
May00 |
000207 |
165.20 |
166.70 |
164.00 |
164.60 |
unch |
5,911 |
33,973 |
+158 |
Jul00 |
000207 |
167.80 |
169.00 |
166.20 |
167.20 |
+0.50 |
3,428 |
19,824 |
-353 |
Aug00 |
000207 |
168.00 |
169.00 |
166.50 |
167.50 |
+0.50 |
175 |
6,174 |
+44 |
Sep00 |
000207 |
168.50 |
169.50 |
167.50 |
168.30 |
+1.00 |
150 |
4,884 |
+3 |
Oct00 |
000207 |
169.00 |
169.80 |
167.80 |
168.20 |
+1.20 |
16 |
3,078 |
+1 |
Dec00 |
000207 |
171.00 |
172.00 |
170.00 |
170.50 |
+1.00 |
691 |
9,138 |
+33 |
Jan01 |
000207 |
171.20 |
171.20 |
171.20 |
171.20 |
+0.70 |
4 |
312 |
-2 |
Total Volume and Open Interest |
22,563 |
128,621 |
+789 |
Soybean Oil(CBOT) |
Mar00 |
000207 |
15.82 |
16.05 |
15.82 |
15.97 |
+0.15 |
11,711 |
41,463 |
-958 |
May00 |
000207 |
16.18 |
16.36 |
16.13 |
16.28 |
+0.16 |
5,833 |
34,134 |
+844 |
Jul00 |
000207 |
16.50 |
16.68 |
16.48 |
16.60 |
+0.15 |
5,188 |
22,146 |
+824 |
Aug00 |
000207 |
16.72 |
16.80 |
16.70 |
16.75 |
+0.17 |
159 |
5,554 |
-2 |
Sep00 |
000207 |
16.88 |
17.00 |
16.80 |
16.88 |
+0.17 |
217 |
4,039 |
+164 |
Oct00 |
000207 |
17.05 |
17.10 |
17.05 |
17.05 |
+0.18 |
165 |
4,035 |
+112 |
Dec00 |
000207 |
17.35 |
17.40 |
17.25 |
17.36 |
+0.16 |
2,222 |
12,684 |
+883 |
Jan01 |
000207 |
17.65 |
17.65 |
17.65 |
17.65 |
+0.12 |
267 |
3,685 |
+30 |
Total Volume and Open Interest |
26,038 |
130,988 |
+2,172 |
Canola(WCE) |
Mar00 |
000207 |
254.5 |
254.8 |
252.2 |
254.0 |
+0.3 |
6,103 |
25,558 |
-2,868 |
May00 |
000207 |
260.0 |
260.1 |
258.1 |
259.3 |
+0.2 |
4,041 |
19,847 |
+1,382 |
Jul00 |
000207 |
265.0 |
265.4 |
263.6 |
264.0 |
+0.1 |
1,122 |
12,550 |
-46 |
Aug00 |
000207 |
266.1 |
266.1 |
266.1 |
266.1 |
-0.4 |
100 |
1,820 |
+100 |
Sep00 |
000207 |
268.5 |
268.5 |
268.5 |
268.5 |
+0.4 |
0 |
834 |
+0 |
Total Volume and Open Interest |
12,104 |
64,784 |
-1,388 |
Corn(CBOT) |
Mar00 |
000207 |
220.50 |
222.00 |
220.00 |
221.50 |
+1.75 |
52,407 |
189,481 |
-3,902 |
May00 |
000207 |
229.00 |
230.00 |
228.00 |
229.75 |
+2.00 |
13,111 |
98,595 |
+2,580 |
Jul00 |
000207 |
237.00 |
238.00 |
236.00 |
237.50 |
+2.00 |
10,757 |
92,933 |
+1,590 |
Sep00 |
000207 |
244.00 |
244.50 |
243.00 |
244.00 |
+1.75 |
1,063 |
27,272 |
+137 |
Nov00 |
000207 |
249.75 |
250.25 |
249.00 |
250.00 |
+1.75 |
0 |
781 |
+0 |
Dec00 |
000207 |
252.25 |
253.50 |
251.50 |
253.00 |
+2.00 |
7,765 |
63,824 |
+523 |
Total Volume and Open Interest |
85,570 |
483,511 |
+1,067 |
Wheat(CBOT) |
Mar00 |
000207 |
259.00 |
260.75 |
257.00 |
258.75 |
+1.75 |
21,559 |
77,607 |
-1,008 |
May00 |
000207 |
271.00 |
272.50 |
268.50 |
270.75 |
+2.25 |
4,183 |
18,531 |
+1,212 |
Jul00 |
000207 |
280.00 |
282.50 |
278.50 |
281.25 |
+3.00 |
3,360 |
26,536 |
+712 |
Sep00 |
000207 |
292.00 |
292.25 |
289.50 |
291.25 |
+2.00 |
437 |
3,933 |
+100 |
Dec00 |
000207 |
305.50 |
306.25 |
303.00 |
305.00 |
+1.25 |
337 |
7,562 |
+148 |
Total Volume and Open Interest |
29,912 |
134,318 |
+1,182 |
Wheat(KCBT) |
Mar00 |
000207 |
286.50 |
288.00 |
285.00 |
286.75 |
+2.00 |
4,630 |
34,745 |
-575 |
May00 |
000207 |
296.75 |
298.75 |
295.75 |
297.50 |
+2.00 |
2,062 |
11,830 |
+656 |
Jul00 |
000207 |
308.00 |
310.00 |
306.50 |
308.50 |
+1.75 |
1,589 |
14,501 |
+384 |
Sep00 |
000207 |
317.50 |
317.75 |
317.00 |
317.50 |
+2.00 |
120 |
918 |
+30 |
Dec00 |
000207 |
328.00 |
328.50 |
326.75 |
328.50 |
+2.50 |
231 |
2,912 |
+111 |
Total Volume and Open Interest |
8,632 |
64,908 |
+606 |
Wheat(MGE) |
Mar00 |
000207 |
316.50 |
317.75 |
315.75 |
317.25 |
+2.00 |
1,968 |
11,510 |
+192 |
May00 |
000207 |
326.00 |
327.50 |
326.00 |
326.50 |
+1.50 |
1,125 |
5,650 |
+505 |
Jul00 |
000207 |
336.00 |
337.25 |
335.50 |
336.00 |
+1.50 |
553 |
3,986 |
-21 |
Sep00 |
000207 |
345.00 |
345.50 |
344.00 |
344.50 |
+1.50 |
214 |
1,672 |
+64 |
Dec00 |
000207 |
354.50 |
355.25 |
354.50 |
355.00 |
+1.50 |
56 |
634 |
+49 |
Total Volume and Open Interest |
3,918 |
23,530 |
+791 |
Oats(CBOT) |
Mar00 |
000207 |
111.00 |
111.50 |
110.75 |
111.00 |
+0.50 |
1,357 |
5,936 |
-91 |
May00 |
000207 |
117.25 |
117.50 |
116.75 |
116.75 |
+0.25 |
377 |
4,390 |
+66 |
Jul00 |
000207 |
115.50 |
116.00 |
115.00 |
115.00 |
+0.50 |
1,165 |
3,704 |
+420 |
Sep00 |
000207 |
119.25 |
119.25 |
118.75 |
118.75 |
+1.25 |
13 |
845 |
+3 |
Total Volume and Open Interest |
3,044 |
17,201 |
+433 |
Rough Rice(CBOT) |
Mar00 |
000207 |
5.56 |
5.66 |
5.55 |
5.59 |
+0.03 |
583 |
2,780 |
+20 |
May00 |
000207 |
5.81 |
5.94 |
5.81 |
5.85 |
+0.03 |
301 |
2,295 |
+30 |
Jul00 |
000207 |
6.02 |
6.18 |
6.02 |
6.07 |
+0.04 |
129 |
1,088 |
-8 |
Sep00 |
000207 |
6.50 |
6.50 |
6.50 |
6.50 |
+0.05 |
13 |
174 |
+10 |
Total Volume and Open Interest |
1,054 |
6,583 |
+63 |
Live Cattle(CME) |
Feb00 |
000207 |
70.950 |
71.400 |
70.800 |
71.325 |
+0.375 |
5,620 |
21,841 |
-3,148 |
Apr00 |
000207 |
72.550 |
72.900 |
72.375 |
72.750 |
+0.325 |
6,579 |
57,251 |
+1,015 |
Jun00 |
000207 |
70.000 |
70.400 |
69.825 |
70.375 |
+0.400 |
2,607 |
27,242 |
+425 |
Aug00 |
000207 |
70.900 |
71.100 |
70.775 |
70.950 |
+0.175 |
994 |
13,428 |
-62 |
Oct00 |
000207 |
73.000 |
73.125 |
72.875 |
73.100 |
+0.200 |
405 |
5,741 |
+290 |
Dec00 |
000207 |
74.000 |
74.000 |
73.850 |
74.000 |
+0.100 |
28 |
3,302 |
+4 |
Total Volume and Open Interest |
16,257 |
131,316 |
-1,464 |
Feeder Cattle(CME) |
Mar00 |
000207 |
85.000 |
85.300 |
84.550 |
84.825 |
-0.025 |
1,056 |
10,641 |
+111 |
Apr00 |
000207 |
85.200 |
85.350 |
84.650 |
85.100 |
+0.075 |
420 |
5,142 |
+23 |
May00 |
000207 |
85.300 |
85.475 |
84.825 |
85.175 |
-0.075 |
255 |
5,575 |
+27 |
Aug00 |
000207 |
86.650 |
86.950 |
86.400 |
86.900 |
+0.200 |
118 |
4,476 |
+35 |
Sep00 |
000207 |
86.700 |
87.050 |
86.550 |
86.800 |
unch |
41 |
1,355 |
-4 |
Oct00 |
000207 |
86.750 |
87.350 |
86.750 |
87.125 |
+0.175 |
31 |
1,118 |
+1 |
Nov00 |
000207 |
87.750 |
88.250 |
87.550 |
88.200 |
+0.350 |
29 |
831 |
+23 |
Total Volume and Open Interest |
1,953 |
29,193 |
+219 |
Lean Hogs(CME) |
Feb00 |
000207 |
57.600 |
57.750 |
57.300 |
57.475 |
-0.275 |
3,144 |
9,945 |
-725 |
Apr00 |
000207 |
61.150 |
61.450 |
60.950 |
61.375 |
+0.225 |
4,691 |
28,556 |
+975 |
Jun00 |
000207 |
69.100 |
69.500 |
68.950 |
69.425 |
+0.225 |
1,541 |
13,254 |
+177 |
Jul00 |
000207 |
67.600 |
67.950 |
67.400 |
67.950 |
+0.275 |
360 |
3,862 |
+18 |
Aug00 |
000207 |
65.300 |
65.850 |
65.300 |
65.800 |
+0.325 |
275 |
2,875 |
+119 |
Oct00 |
000207 |
59.900 |
60.000 |
59.700 |
60.000 |
+0.050 |
178 |
1,597 |
+105 |
Dec00 |
000207 |
57.800 |
58.000 |
57.700 |
58.000 |
+0.175 |
38 |
520 |
+17 |
Feb01 |
000207 |
59.050 |
59.150 |
59.050 |
59.050 |
-0.050 |
19 |
76 |
+10 |
Total Volume and Open Interest |
10,246 |
60,700 |
+696 |
Pork Bellies(CME) |
Feb00 |
000207 |
92.000 |
92.550 |
91.100 |
91.175 |
-1.050 |
824 |
1,857 |
-80 |
Mar00 |
000207 |
91.500 |
91.850 |
90.000 |
90.125 |
-1.450 |
887 |
2,382 |
+155 |
May00 |
000207 |
91.250 |
91.550 |
90.000 |
90.125 |
-1.575 |
425 |
1,523 |
+84 |
Jul00 |
000207 |
88.600 |
88.700 |
87.950 |
88.000 |
-0.950 |
39 |
396 |
+6 |
Aug00 |
000207 |
85.500 |
85.900 |
84.800 |
84.800 |
-0.200 |
13 |
83 |
+9 |
Total Volume and Open Interest |
2,188 |
6,241 |
+174 |
Cocoa(NYBOT) |
Mar00 |
000207 |
765 |
785 |
761 |
783 |
+18 |
4,604 |
26,465 |
-4,449 |
May00 |
000207 |
798 |
815 |
790 |
814 |
+16 |
3,090 |
29,387 |
+1,336 |
Jul00 |
000207 |
824 |
842 |
818 |
839 |
+16 |
679 |
13,035 |
+366 |
Sep00 |
000207 |
849 |
865 |
843 |
865 |
+16 |
452 |
14,843 |
+173 |
Dec00 |
000207 |
878 |
898 |
878 |
898 |
+13 |
412 |
8,744 |
+266 |
Mar01 |
000207 |
915 |
933 |
913 |
933 |
+13 |
71 |
7,004 |
+40 |
May01 |
000207 |
950 |
961 |
941 |
961 |
+13 |
20 |
3,431 |
+0 |
Total Volume and Open Interest |
9,342 |
108,755 |
-2,268 |
Coffee "C"(NYBOT) |
Mar00 |
000207 |
114.00 |
114.25 |
111.25 |
111.70 |
-1.20 |
4,107 |
21,346 |
-765 |
May00 |
000207 |
116.50 |
116.50 |
114.00 |
114.55 |
-1.15 |
2,292 |
16,545 |
+801 |
Jul00 |
000207 |
118.50 |
118.50 |
116.70 |
117.00 |
-1.20 |
182 |
4,244 |
+25 |
Sep00 |
000207 |
120.75 |
120.75 |
119.20 |
119.20 |
-0.90 |
114 |
3,813 |
+18 |
Dec00 |
000207 |
122.25 |
122.25 |
120.75 |
120.90 |
-0.55 |
56 |
2,717 |
+25 |
Mar01 |
000207 |
122.50 |
122.50 |
122.00 |
122.00 |
-0.35 |
3 |
521 |
+0 |
Total Volume and Open Interest |
6,754 |
49,217 |
+104 |
Orange Juice(NYBOT) |
Mar00 |
000207 |
80.30 |
81.50 |
80.20 |
81.20 |
+0.30 |
849 |
16,281 |
-52 |
May00 |
000207 |
80.30 |
81.40 |
80.25 |
81.05 |
+0.65 |
456 |
6,107 |
+208 |
Jul00 |
000207 |
80.25 |
81.40 |
80.25 |
80.90 |
+0.50 |
130 |
2,608 |
+32 |
Sep00 |
000207 |
80.40 |
80.60 |
80.40 |
80.60 |
+0.10 |
10 |
1,207 |
+8 |
Nov00 |
000207 |
80.85 |
80.90 |
80.85 |
80.90 |
unch |
92 |
507 |
+35 |
Total Volume and Open Interest |
1,612 |
27,457 |
+281 |
Sugar #11(NYBOT) |
Mar00 |
000207 |
5.85 |
5.94 |
5.63 |
5.66 |
-0.13 |
15,833 |
76,570 |
-1,598 |
May00 |
000207 |
6.00 |
6.06 |
5.75 |
5.78 |
-0.14 |
8,488 |
65,625 |
+966 |
Jul00 |
000207 |
6.16 |
6.22 |
5.98 |
5.99 |
-0.11 |
2,135 |
33,255 |
-682 |
Oct00 |
000207 |
6.45 |
6.49 |
6.31 |
6.32 |
-0.09 |
532 |
15,193 |
+46 |
Mar01 |
000207 |
6.61 |
6.65 |
6.47 |
6.47 |
-0.09 |
133 |
10,084 |
-48 |
Total Volume and Open Interest |
27,123 |
202,170 |
-1,316 |
London Cocoa(LCE) |
Mar00 |
000207 |
535 |
540 |
530 |
536 |
+1 |
4,188 |
42,566 |
-2,357 |
May00 |
000207 |
570 |
574 |
564 |
570 |
unch |
1,670 |
37,515 |
+240 |
Jul00 |
000207 |
575 |
584 |
574 |
580 |
unch |
1,891 |
23,067 |
+1,116 |
Sep00 |
000207 |
595 |
603 |
595 |
599 |
+1 |
1,338 |
26,869 |
+26 |
Dec00 |
000207 |
617 |
623 |
616 |
620 |
unch |
106 |
22,675 |
+4 |
Mar01 |
000207 |
640 |
643 |
638 |
642 |
unch |
69 |
11,536 |
+40 |
May01 |
000207 |
656 |
658 |
656 |
658 |
unch |
75 |
8,685 |
+33 |
Total Volume and Open Interest |
9,363 |
179,462 |
-877 |
London Coffee(LCE) |
Mar00 |
000207 |
1080.00 |
1085.00 |
1076.00 |
1080.00 |
+5.00 |
2,661 |
33,348 |
+410 |
May00 |
000207 |
1100.00 |
1100.00 |
1090.00 |
1093.00 |
+2.00 |
2,023 |
15,188 |
+648 |
Jul00 |
000207 |
1120.00 |
1123.00 |
1115.00 |
1115.00 |
+1.00 |
371 |
8,259 |
+183 |
Sep00 |
000207 |
1147.00 |
1147.00 |
1137.00 |
1138.00 |
+1.00 |
87 |
2,538 |
+30 |
Nov00 |
000207 |
1168.00 |
1168.00 |
1160.00 |
1160.00 |
+1.00 |
31 |
1,423 |
+8 |
Jan01 |
000207 |
1183.00 |
1183.00 |
1183.00 |
1183.00 |
+1.00 |
0 |
288 |
+0 |
Total Volume and Open Interest |
5,173 |
61,044 |
+1,279 |
London Sugar(LCE) |
Mar00 |
000207 |
174.30 |
179.50 |
172.80 |
173.00 |
-0.50 |
2,620 |
11,482 |
-301 |
May00 |
000207 |
176.50 |
180.00 |
173.80 |
174.50 |
-1.00 |
1,875 |
18,894 |
+1,498 |
Aug00 |
000207 |
181.00 |
183.10 |
178.00 |
178.00 |
-1.40 |
138 |
10,084 |
+86 |
Oct00 |
000207 |
187.20 |
187.20 |
182.60 |
182.60 |
-1.70 |
19 |
4,429 |
-12 |
Dec00 |
000207 |
185.40 |
185.40 |
184.40 |
184.40 |
-2.20 |
0 |
88 |
+0 |
Total Volume and Open Interest |
4,652 |
45,047 |
+1,271 |
Cotton(NYBOT) |
Mar00 |
000207 |
55.85 |
56.38 |
55.65 |
56.18 |
+0.10 |
7,717 |
32,662 |
-1,748 |
May00 |
000207 |
57.60 |
57.95 |
57.40 |
57.84 |
+0.15 |
3,608 |
18,900 |
+399 |
Jul00 |
000207 |
58.75 |
59.05 |
58.60 |
58.98 |
+0.03 |
1,024 |
10,706 |
-252 |
Oct00 |
000207 |
59.30 |
59.70 |
59.20 |
59.70 |
+0.20 |
36 |
616 |
-4 |
Dec00 |
000207 |
60.25 |
60.65 |
60.20 |
60.45 |
+0.04 |
1,143 |
6,891 |
-66 |
Mar01 |
000207 |
61.45 |
61.45 |
61.45 |
61.45 |
+0.05 |
0 |
424 |
+0 |
Total Volume and Open Interest |
13,542 |
70,357 |
-1,690 |
Lumber(CME) |
Mar00 |
000207 |
354.5 |
354.5 |
350.0 |
350.6 |
-2.6 |
650 |
2,069 |
+15 |
May00 |
000207 |
340.0 |
340.0 |
338.2 |
338.2 |
-1.7 |
120 |
748 |
-6 |
Jul00 |
000207 |
339.9 |
340.0 |
337.7 |
337.9 |
-1.6 |
38 |
310 |
+6 |
Sep00 |
000207 |
338.7 |
338.7 |
338.0 |
338.7 |
unch |
4 |
77 |
+4 |
Total Volume and Open Interest |
826 |
3,215 |
+21 |
Crude Oil(NYM) |
Mar00 |
000207 |
28.65 |
28.90 |
28.25 |
28.45 |
-0.37 |
67,033 |
133,051 |
-2,100 |
Apr00 |
000207 |
27.62 |
27.82 |
27.29 |
27.48 |
-0.34 |
27,319 |
69,950 |
+2,808 |
May00 |
000207 |
26.80 |
26.98 |
26.47 |
26.68 |
-0.36 |
9,115 |
44,900 |
+2,101 |
Jun00 |
000207 |
26.17 |
26.25 |
25.87 |
25.98 |
-0.39 |
6,478 |
47,268 |
+32 |
Jul00 |
000207 |
25.57 |
25.63 |
25.20 |
25.33 |
-0.39 |
2,255 |
31,784 |
-615 |
Aug00 |
000207 |
24.95 |
25.05 |
24.68 |
24.74 |
-0.42 |
1,007 |
22,325 |
+76 |
Sep00 |
000207 |
24.40 |
24.58 |
24.25 |
24.25 |
-0.43 |
1,116 |
15,767 |
+236 |
Oct00 |
000207 |
24.10 |
24.10 |
23.78 |
23.78 |
-0.44 |
118 |
15,979 |
+100 |
Nov00 |
000207 |
23.62 |
23.65 |
23.35 |
23.35 |
-0.45 |
197 |
11,715 |
+7 |
Dec00 |
000207 |
23.23 |
23.25 |
22.95 |
22.95 |
-0.46 |
3,458 |
37,439 |
+790 |
Total Volume and Open Interest |
119,285 |
521,546 |
+5,043 |
Heating Oil(NYM) |
Mar00 |
000207 |
78.20 |
78.25 |
75.50 |
75.81 |
-2.97 |
20,181 |
42,077 |
-478 |
Apr00 |
000207 |
71.00 |
71.40 |
70.30 |
70.76 |
-0.98 |
8,760 |
19,238 |
-56 |
May00 |
000207 |
67.30 |
68.10 |
67.30 |
67.61 |
-0.43 |
32,132 |
131,630 |
-132 |
Jun00 |
000207 |
66.00 |
66.15 |
65.40 |
65.66 |
-0.23 |
32,132 |
131,630 |
-132 |
Jul00 |
000207 |
64.00 |
64.80 |
64.00 |
64.41 |
-0.08 |
106 |
12,312 |
-64 |
Aug00 |
000207 |
64.20 |
64.20 |
63.40 |
63.76 |
-0.03 |
155 |
5,016 |
+0 |
Sep00 |
000207 |
64.00 |
64.20 |
64.00 |
64.06 |
-0.03 |
249 |
4,733 |
+199 |
Oct00 |
000207 |
64.36 |
64.36 |
64.36 |
64.36 |
-0.03 |
10 |
2,129 |
+1 |
Nov00 |
000207 |
64.66 |
64.66 |
64.66 |
64.66 |
-0.03 |
6 |
1,664 |
-1 |
Dec00 |
000207 |
64.96 |
64.96 |
64.96 |
64.96 |
+0.02 |
539 |
12,130 |
+71 |
Total Volume and Open Interest |
32,132 |
131,630 |
-132 |
Unleaded Gas(NYM) |
Mar00 |
000207 |
79.40 |
79.75 |
78.20 |
78.62 |
-1.21 |
12,980 |
40,422 |
+987 |
Apr00 |
000207 |
82.15 |
82.60 |
81.40 |
81.65 |
-0.82 |
5,694 |
21,027 |
+391 |
May00 |
000207 |
80.30 |
80.50 |
79.50 |
79.73 |
-0.83 |
2,013 |
13,374 |
+180 |
Jun00 |
000207 |
78.30 |
78.50 |
77.50 |
77.73 |
-0.73 |
1,012 |
5,982 |
+222 |
Jul00 |
000207 |
75.50 |
75.50 |
75.48 |
75.48 |
-0.63 |
591 |
4,734 |
+234 |
Aug00 |
000207 |
73.10 |
73.18 |
73.10 |
73.18 |
-0.63 |
735 |
3,257 |
+166 |
Sep00 |
000207 |
71.25 |
71.25 |
70.70 |
70.73 |
-0.68 |
748 |
5,795 |
+19 |
Oct00 |
000207 |
67.08 |
67.08 |
67.08 |
67.08 |
-0.68 |
16 |
495 |
+16 |
Total Volume and Open Interest |
23,800 |
95,764 |
+2,218 |
Natural Gas(NYM) |
Mar00 |
000207 |
2.695 |
2.715 |
2.550 |
2.562 |
-0.180 |
35,993 |
56,769 |
+1,803 |
Apr00 |
000207 |
2.605 |
2.630 |
2.500 |
2.508 |
-0.135 |
12,081 |
29,374 |
+1,638 |
May00 |
000207 |
2.560 |
2.580 |
2.490 |
2.496 |
-0.097 |
3,793 |
18,420 |
-302 |
Jun00 |
000207 |
2.555 |
2.560 |
2.500 |
2.506 |
-0.077 |
2,310 |
17,593 |
+279 |
Jul00 |
000207 |
2.560 |
2.570 |
2.520 |
2.520 |
-0.064 |
877 |
14,739 |
+30 |
Aug00 |
000207 |
2.565 |
2.580 |
2.534 |
2.534 |
-0.052 |
1,059 |
13,681 |
+110 |
Sep00 |
000207 |
2.575 |
2.580 |
2.540 |
2.540 |
-0.046 |
1,459 |
14,340 |
-299 |
Oct00 |
000207 |
2.595 |
2.595 |
2.560 |
2.567 |
-0.037 |
942 |
12,337 |
+192 |
Total Volume and Open Interest |
64,483 |
270,026 |
+4,911 |
Brent Crude Oil(IPE) |
Mar00 |
000207 |
26.85 |
27.05 |
26.67 |
26.88 |
-0.19 |
30,917 |
61,208 |
-250 |
Apr00 |
000207 |
25.80 |
25.99 |
25.61 |
25.73 |
-0.24 |
22,272 |
74,297 |
+3,655 |
May00 |
000207 |
24.96 |
25.15 |
24.78 |
24.94 |
-0.22 |
3,862 |
23,711 |
-458 |
Jun00 |
000207 |
24.35 |
24.48 |
24.20 |
24.31 |
-0.22 |
3,529 |
24,687 |
+925 |
Jul00 |
000207 |
23.89 |
23.96 |
23.75 |
23.82 |
-0.22 |
1,297 |
17,318 |
-523 |
Aug00 |
000207 |
23.42 |
23.50 |
23.32 |
23.38 |
-0.22 |
530 |
6,379 |
-42 |
Sep00 |
000207 |
23.12 |
23.12 |
22.93 |
23.02 |
-0.22 |
152 |
5,852 |
-214 |
Oct00 |
000207 |
22.72 |
22.72 |
22.60 |
22.68 |
-0.21 |
532 |
8,066 |
+454 |
Total Volume and Open Interest |
63,410 |
273,963 |
+3,476 |
Gas Oil(IPE) |
Feb00 |
000207 |
227.50 |
228.00 |
225.50 |
227.00 |
+1.50 |
12,455 |
27,195 |
-2,927 |
Mar00 |
000207 |
223.75 |
224.00 |
222.00 |
223.00 |
+1.50 |
11,481 |
34,978 |
+3,127 |
Apr00 |
000207 |
215.50 |
217.00 |
214.75 |
216.75 |
+2.75 |
2,033 |
14,069 |
+17 |
May00 |
000207 |
208.50 |
210.75 |
208.00 |
210.00 |
+2.75 |
853 |
6,833 |
+439 |
Jun00 |
000207 |
203.50 |
204.50 |
203.00 |
204.50 |
+3.00 |
80 |
11,947 |
-750 |
Jul00 |
000207 |
199.00 |
201.00 |
199.00 |
201.00 |
+3.25 |
738 |
8,262 |
+196 |
Aug00 |
000207 |
197.50 |
199.25 |
197.50 |
199.25 |
+3.25 |
0 |
4,153 |
+0 |
Sep00 |
000207 |
197.00 |
198.25 |
197.00 |
198.25 |
+3.25 |
0 |
2,474 |
+0 |
Total Volume and Open Interest |
27,736 |
127,550 |
+198 |
US Dollar Index(NYBOT) |
Mar00 |
000207 |
104.17 |
104.77 |
104.17 |
104.54 |
+0.34 |
766 |
6,405 |
+111 |
Jun00 |
000207 |
104.30 |
104.32 |
104.15 |
104.15 |
+0.35 |
10 |
2,085 |
+0 |
Sep00 |
000207 |
103.76 |
103.76 |
103.76 |
103.76 |
+0.36 |
0 |
1 |
+0 |
Total Volume and Open Interest |
776 |
8,490 |
+111 |
Australian Dollar(IMM) |
Mar00 |
000207 |
64.04 |
64.34 |
63.29 |
63.43 |
-0.26 |
2,799 |
31,762 |
-554 |
Jun00 |
000207 |
63.48 |
64.30 |
63.40 |
63.48 |
-0.27 |
31 |
110 |
+23 |
Sep00 |
000207 |
63.53 |
63.53 |
63.53 |
63.53 |
-0.28 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,830 |
31,885 |
-531 |
British Pound(IMM) |
Mar00 |
000207 |
159.18 |
159.80 |
158.84 |
159.60 |
+0.68 |
19,578 |
47,244 |
+9,654 |
Jun00 |
000207 |
159.10 |
159.90 |
158.90 |
159.56 |
+0.68 |
1 |
71 |
+7 |
Sep00 |
000207 |
159.62 |
159.62 |
159.62 |
159.62 |
+0.78 |
4 |
2 |
+0 |
Total Volume and Open Interest |
19,586 |
47,319 |
+9,663 |
Canadian Dollar(IMM) |
Mar00 |
000207 |
69.58 |
69.63 |
69.14 |
69.18 |
-0.25 |
5,150 |
57,522 |
-494 |
Jun00 |
000207 |
69.80 |
69.80 |
69.34 |
69.34 |
-0.26 |
0 |
6,150 |
+10 |
Sep00 |
000207 |
70.00 |
70.00 |
69.48 |
69.48 |
-0.26 |
4 |
1,562 |
+3 |
Dec00 |
000207 |
70.00 |
70.03 |
69.60 |
69.60 |
-0.26 |
4 |
1,163 |
+1 |
Total Volume and Open Interest |
5,158 |
66,735 |
-479 |
Japanese Yen(IMM) |
Mar00 |
000207 |
92.55 |
92.91 |
92.37 |
92.43 |
-1.32 |
14,362 |
114,803 |
+348 |
Jun00 |
000207 |
94.18 |
94.48 |
93.95 |
93.98 |
-1.34 |
1 |
3,504 |
-10 |
Sep00 |
000207 |
95.55 |
95.61 |
95.52 |
95.52 |
-1.36 |
0 |
379 |
+0 |
Total Volume and Open Interest |
14,363 |
118,839 |
+338 |
Swiss Franc(IMM) |
Mar00 |
000207 |
61.01 |
61.32 |
60.93 |
61.24 |
-0.15 |
21,755 |
69,118 |
-3,322 |
Jun00 |
000207 |
61.68 |
61.97 |
61.63 |
61.88 |
-0.16 |
45 |
353 |
+57 |
Sep00 |
000207 |
62.47 |
62.47 |
62.30 |
62.47 |
-0.18 |
0 |
34 |
+0 |
Total Volume and Open Interest |
21,800 |
69,505 |
-3,265 |
EuroFX(IMM) |
Mar00 |
000207 |
97.90 |
98.39 |
97.79 |
98.26 |
-0.24 |
19,299 |
72,861 |
-3,858 |
Jun00 |
000207 |
98.66 |
99.05 |
98.50 |
98.95 |
-0.24 |
64 |
562 |
-23 |
Sep00 |
000207 |
99.60 |
99.60 |
99.20 |
99.60 |
-0.24 |
0 |
136 |
+0 |
Total Volume and Open Interest |
19,363 |
73,576 |
-3,881 |
Mexican Peso(IMM) |
Mar00 |
000207 |
10480.0 |
10505.0 |
10455.0 |
10498.0 |
+25.0 |
2,325 |
15,277 |
+1,437 |
Jun00 |
000207 |
10160.0 |
10175.0 |
10130.0 |
10175.0 |
+40.0 |
15 |
3,048 |
+15 |
Total Volume and Open Interest |
2,357 |
18,807 |
+1,463 |
30-Year T-Bonds(CBOT) |
Mar00 |
000207 |
93~30 |
93~30 |
93~07 |
93~12 |
-0~24 |
377,455 |
580,496 |
+5,324 |
Jun00 |
000207 |
93~18 |
93~18 |
92~30 |
93~01 |
-0~26 |
8,658 |
90,537 |
-1,064 |
Sep00 |
000207 |
93~08 |
93~08 |
92~24 |
92~27 |
-0~27 |
267 |
651 |
+32 |
Total Volume and Open Interest |
386,382 |
671,724 |
+4,294 |
Municipal Bonds(CBOT) |
Mar00 |
000207 |
91~28 |
91~28 |
91~13 |
91~16 |
-0~17 |
2,343 |
22,467 |
+202 |
Jun00 |
000207 |
90~18 |
90~18 |
90~18 |
90~18 |
-0~17 |
0 |
1,028 |
+0 |
Total Volume and Open Interest |
2,343 |
23,495 |
+202 |
10-Year T-Notes(CBOT) |
Mar00 |
000207 |
95~120 |
95~120 |
94~245 |
94~250 |
-0~220 |
198,696 |
586,484 |
+14,475 |
Jun00 |
000207 |
95~000 |
95~000 |
94~140 |
94~140 |
-0~220 |
5,558 |
79,794 |
-110 |
Total Volume and Open Interest |
204,254 |
666,278 |
+14,365 |
5-Year T-Notes(CBOT) |
Mar00 |
000207 |
96~305 |
97~010 |
96~245 |
96~260 |
-0~115 |
141,182 |
445,062 |
+25,237 |
Jun00 |
000207 |
96~180 |
96~210 |
96~140 |
96~145 |
-0~120 |
4,629 |
44,561 |
+2,514 |
Total Volume and Open Interest |
145,811 |
489,623 |
+27,751 |
2 Year T-Notes(CBOT) |
Mar00 |
000207 |
98~069 |
98~076 |
98~061 |
98~063 |
-0~015 |
2,214 |
38,504 |
+626 |
Jun00 |
000207 |
98~048 |
98~048 |
98~036 |
98~039 |
-0~015 |
0 |
301 |
+0 |
Total Volume and Open Interest |
2,214 |
38,805 |
+626 |
3-Mth T-Bills(IMM) |
Mar00 |
000207 |
94.31 |
94.33 |
94.31 |
94.31 |
-0.01 |
10 |
2,491 |
+1 |
Total Volume and Open Interest |
10 |
2,491 |
+1 |
Eurodollars(IMM) |
Mar00 |
000207 |
93.715 |
93.725 |
93.710 |
93.720 |
unch |
90,026 |
534,367 |
-7,626 |
Jun00 |
000207 |
93.265 |
93.290 |
93.260 |
93.280 |
unch |
98,502 |
461,777 |
+3,557 |
Sep00 |
000207 |
92.955 |
92.980 |
92.950 |
92.965 |
-0.010 |
127,287 |
423,880 |
+5,965 |
Dec00 |
000207 |
92.695 |
92.730 |
92.695 |
92.700 |
-0.025 |
79,715 |
310,784 |
+5,047 |
Mar01 |
000207 |
92.595 |
92.625 |
92.590 |
92.595 |
-0.035 |
40,730 |
261,418 |
+3,800 |
Jun01 |
000207 |
92.495 |
92.525 |
92.475 |
92.485 |
-0.045 |
28,227 |
179,333 |
+1,588 |
Sep01 |
000207 |
92.445 |
92.475 |
92.420 |
92.425 |
-0.050 |
21,223 |
143,959 |
+3,098 |
Dec01 |
000207 |
92.370 |
92.400 |
92.330 |
92.360 |
-0.040 |
11,696 |
114,199 |
-151 |
Mar02 |
000207 |
92.430 |
92.465 |
92.405 |
92.410 |
-0.050 |
4,697 |
103,574 |
-778 |
Jun02 |
000207 |
92.435 |
92.470 |
92.415 |
92.420 |
-0.045 |
4,364 |
74,609 |
-112 |
Sep02 |
000207 |
92.440 |
92.480 |
92.420 |
92.425 |
-0.045 |
7,061 |
67,925 |
+692 |
Dec02 |
000207 |
92.395 |
92.435 |
92.375 |
92.385 |
-0.040 |
3,665 |
67,412 |
-133 |
Total Volume and Open Interest |
548,135 |
3,165,533 |
+14,555 |
3-Mth Euro-Yen(IMM) |
Mar00 |
000207 |
99.87 |
99.87 |
99.86 |
99.86 |
unch |
434 |
23,020 |
-510 |
Jun00 |
000207 |
99.79 |
99.81 |
99.79 |
99.79 |
-0.02 |
697 |
19,049 |
+456 |
Sep00 |
000207 |
99.66 |
99.66 |
99.65 |
99.66 |
-0.02 |
215 |
11,560 |
-332 |
Dec00 |
000207 |
99.50 |
99.50 |
99.49 |
99.49 |
-0.04 |
1,016 |
8,364 |
+195 |
Mar01 |
000207 |
99.37 |
99.37 |
99.36 |
99.36 |
-0.03 |
0 |
15,299 |
-200 |
Jun01 |
000207 |
99.25 |
99.25 |
99.24 |
99.24 |
-0.03 |
403 |
5,358 |
+608 |
Sep01 |
000207 |
99.08 |
99.08 |
99.08 |
99.08 |
-0.03 |
252 |
7,746 |
+1,218 |
Dec01 |
000207 |
98.91 |
98.91 |
98.91 |
98.91 |
-0.03 |
300 |
1,443 |
+350 |
Mar02 |
000207 |
98.78 |
98.78 |
98.78 |
98.78 |
unch |
0 |
179 |
+0 |
Jun02 |
000207 |
98.64 |
98.64 |
98.64 |
98.64 |
unch |
0 |
49 |
-21 |
Total Volume and Open Interest |
3,317 |
92,067 |
+1,764 |
3-Mth Euro-Yen(SIMEX) |
Mar00 |
000207 |
99.86 |
99.87 |
99.86 |
99.87 |
unch |
1,324 |
122,782 |
+182 |
Jun00 |
000207 |
99.81 |
99.81 |
99.80 |
99.80 |
-0.01 |
4,512 |
98,647 |
-192 |
Sep00 |
000207 |
99.69 |
99.69 |
99.65 |
99.66 |
-0.02 |
5,773 |
74,564 |
-2,675 |
Dec00 |
000207 |
99.52 |
99.53 |
99.49 |
99.50 |
-0.03 |
4,167 |
47,747 |
-957 |
Mar01 |
000207 |
99.41 |
99.41 |
99.37 |
99.37 |
-0.03 |
2,750 |
58,870 |
+1,173 |
Jun01 |
000207 |
99.28 |
99.28 |
99.25 |
99.25 |
-0.02 |
2,359 |
44,674 |
+103 |
Sep01 |
000207 |
99.12 |
99.12 |
99.08 |
99.08 |
-0.03 |
1,668 |
39,861 |
+363 |
Dec01 |
000207 |
98.95 |
98.95 |
98.90 |
98.90 |
-0.03 |
700 |
3,892 |
+107 |
Total Volume and Open Interest |
24,053 |
496,573 |
-1,395 |
German Euro-Bund(EUREX) |
Mar00 |
000207 |
103.23 |
103.41 |
102.97 |
103.11 |
-0.27 |
836,517 |
703,749 |
+36,137 |
Jun00 |
000207 |
102.40 |
102.58 |
102.33 |
102.33 |
-0.27 |
5,589 |
40,903 |
+2,120 |
Sep00 |
000207 |
101.61 |
101.61 |
101.61 |
101.61 |
-0.27 |
5,315 |
3,759 |
-1,423 |
Total Volume and Open Interest |
847,421 |
748,411 |
+36,834 |
German Euro-Bobl(EUREX) |
Mar00 |
000207 |
102.92 |
103.01 |
102.83 |
102.89 |
-0.07 |
266,922 |
420,535 |
+7,683 |
Jun00 |
000207 |
102.15 |
102.22 |
102.14 |
102.16 |
-0.03 |
2,388 |
19,938 |
+1,750 |
Sep00 |
000207 |
101.59 |
101.59 |
101.59 |
101.59 |
-0.16 |
0 |
255 |
+0 |
Total Volume and Open Interest |
269,310 |
440,728 |
+9,433 |
Long Gilt(LIFFE) |
Mar00 |
000207 |
110~05 |
110~22 |
110~01 |
110~04 |
-0~03 |
22,902 |
67,931 |
-1,971 |
Jun00 |
000207 |
110~14 |
110~14 |
110~14 |
110~14 |
-0~07 |
|
|
|
Total Volume and Open Interest |
22,902 |
67,931 |
-1,971 |
3-Mth Short Sterling(LIFFE) |
Mar00 |
000207 |
93.69 |
93.69 |
93.65 |
93.65 |
-0.04 |
12,633 |
181,002 |
-2,225 |
Jun00 |
000207 |
93.37 |
93.37 |
93.31 |
93.31 |
-0.06 |
20,028 |
164,729 |
-2,203 |
Sep00 |
000207 |
93.13 |
93.13 |
93.07 |
93.08 |
-0.05 |
22,731 |
116,527 |
-1,401 |
Total Volume and Open Interest |
73,406 |
767,343 |
-4,264 |
3-Mth Euribor(LIFFE) |
Mar00 |
000207 |
96.345 |
96.350 |
96.330 |
96.340 |
-0.010 |
66,077 |
376,009 |
-9,499 |
Jun00 |
000207 |
95.960 |
95.960 |
95.920 |
95.935 |
-0.025 |
52,768 |
276,127 |
-856 |
Sep00 |
000207 |
95.645 |
95.650 |
95.610 |
95.625 |
-0.025 |
43,292 |
236,498 |
-191 |
Total Volume and Open Interest |
235,783 |
1,377,996 |
-12,786 |
3-Mth Aus T-Bills(SFE) |
Mar00 |
000207 |
93.93 |
93.94 |
93.91 |
93.93 |
-0.01 |
8,790 |
0 |
-352,246 |
Jun00 |
000207 |
93.43 |
93.43 |
93.39 |
93.41 |
-0.05 |
949 |
0 |
-101,999 |
Sep00 |
000207 |
93.05 |
93.06 |
93.04 |
93.05 |
-0.05 |
1,806 |
0 |
-44,013 |
Dec00 |
000207 |
92.76 |
92.78 |
92.74 |
92.78 |
-0.03 |
1,195 |
0 |
-25,070 |
Mar01 |
000207 |
92.55 |
92.58 |
92.54 |
92.58 |
-0.04 |
798 |
0 |
-14,227 |
Jun01 |
000207 |
92.38 |
92.42 |
92.38 |
92.42 |
-0.03 |
200 |
0 |
-11,685 |
Sep01 |
000207 |
92.27 |
92.28 |
92.27 |
92.28 |
-0.04 |
16 |
0 |
-7,078 |
Dec01 |
000207 |
92.17 |
92.17 |
92.16 |
92.17 |
-0.05 |
916 |
0 |
-4,590 |
Mar02 |
000207 |
92.07 |
92.07 |
92.07 |
92.07 |
-0.05 |
|
|
|
Jun02 |
000207 |
91.99 |
91.99 |
91.99 |
91.99 |
-0.05 |
|
|
|
Total Volume and Open Interest |
14,670 |
564,489 |
-5,389 |
10-Year Aus T-Bonds(SFE) |
Mar00 |
000207 |
92.92 |
92.93 |
92.79 |
92.79 |
-0.11 |
4,044 |
0 |
-224,766 |
Jun00 |
000207 |
92.81 |
92.81 |
92.81 |
92.81 |
-0.08 |
|
|
|
Total Volume and Open Interest |
4,044 |
224,548 |
-228 |
3-Year Aus T-Bonds(SFE) |
Mar00 |
000207 |
93.05 |
93.05 |
93.01 |
93.04 |
-0.06 |
4,570 |
0 |
-450,680 |
Jun00 |
000207 |
92.79 |
92.79 |
92.79 |
92.79 |
-0.15 |
1,390 |
0 |
-30 |
Total Volume and Open Interest |
5,960 |
485,124 |
+34,414 |
Gold(CMX) |
Feb00 |
000207 |
319.0 |
322.0 |
301.9 |
301.9 |
-8.5 |
298 |
794 |
+86 |
Apr00 |
000207 |
322.5 |
323.0 |
302.0 |
304.5 |
-8.5 |
111,565 |
70,563 |
+11,846 |
Jun00 |
000207 |
325.5 |
326.0 |
304.5 |
307.1 |
-8.5 |
9,096 |
22,725 |
-2,832 |
Aug00 |
000207 |
328.5 |
328.5 |
308.5 |
309.6 |
-8.5 |
335 |
11,063 |
+176 |
Oct00 |
000207 |
329.0 |
329.0 |
312.2 |
312.2 |
-8.5 |
42 |
3,617 |
+0 |
Dec00 |
000207 |
331.0 |
332.5 |
314.0 |
314.7 |
-8.5 |
1,568 |
16,136 |
+196 |
Total Volume and Open Interest |
124,170 |
137,032 |
-2,002 |
Silver(CMX) |
Mar00 |
000207 |
553.0 |
560.0 |
526.0 |
528.5 |
-28.7 |
27,759 |
61,426 |
+5,970 |
May00 |
000207 |
556.0 |
562.0 |
526.0 |
529.7 |
-28.8 |
1,764 |
10,615 |
+576 |
Jul00 |
000207 |
559.0 |
563.0 |
531.6 |
531.6 |
-29.1 |
576 |
4,553 |
+104 |
Sep00 |
000207 |
555.0 |
564.0 |
532.5 |
532.5 |
-29.3 |
0 |
1,337 |
+0 |
Dec00 |
000207 |
559.0 |
561.0 |
533.0 |
533.0 |
-29.6 |
157 |
5,149 |
+139 |
Total Volume and Open Interest |
30,364 |
79,960 |
+126 |
Platinum(NYM) |
Apr00 |
000207 |
489.0 |
490.0 |
469.5 |
474.3 |
-5.2 |
1,419 |
10,467 |
-172 |
Jul00 |
000207 |
467.0 |
467.0 |
462.3 |
462.3 |
-5.2 |
40 |
877 |
+18 |
Oct00 |
000207 |
458.0 |
458.0 |
451.3 |
451.3 |
-5.2 |
3 |
28 |
+3 |
Jan01 |
000207 |
458.0 |
458.0 |
448.3 |
448.3 |
-5.2 |
|
|
|
Total Volume and Open Interest |
1,462 |
11,377 |
-151 |
Palladium(NYME) |
Mar00 |
000207 |
535.00 |
544.00 |
529.00 |
540.90 |
+15.90 |
432 |
2,813 |
-108 |
Jun00 |
000207 |
535.00 |
538.90 |
535.00 |
538.90 |
+16.40 |
133 |
715 |
+121 |
Total Volume and Open Interest |
565 |
3,528 |
+13 |
Copper(CMX) |
Mar00 |
000207 |
82.70 |
82.75 |
81.90 |
82.70 |
-0.05 |
11,410 |
39,541 |
-994 |
May00 |
000207 |
83.70 |
83.80 |
83.10 |
83.80 |
+0.05 |
1,786 |
12,492 |
+765 |
Jul00 |
000207 |
84.35 |
84.70 |
83.90 |
84.70 |
+0.10 |
254 |
5,146 |
+98 |
Sep00 |
000207 |
84.90 |
85.25 |
84.80 |
85.25 |
+0.05 |
22 |
4,197 |
+19 |
Dec00 |
000207 |
85.40 |
85.85 |
85.40 |
85.85 |
-0.05 |
33 |
4,098 |
-8 |
Total Volume and Open Interest |
16,563 |
76,704 |
+1,628 |
DJIA Index(CBOT) |
Mar00 |
000207 |
10990 |
11015 |
10880 |
10923 |
-93 |
10,825 |
12,196 |
-75 |
Jun00 |
000207 |
11125 |
11145 |
11020 |
11056 |
-93 |
12 |
894 |
+0 |
Sep00 |
000207 |
11196 |
11196 |
11196 |
11196 |
-93 |
0 |
430 |
+0 |
Dec00 |
000207 |
11353 |
11353 |
11353 |
11353 |
-93 |
0 |
228 |
+0 |
Total Volume and Open Interest |
10,837 |
13,748 |
-75 |
S & P 500(CME) |
Mar00 |
000207 |
1432.00 |
1433.00 |
1419.80 |
1427.30 |
-4.20 |
75,237 |
349,601 |
-1,439 |
Jun00 |
000207 |
1449.50 |
1451.00 |
1439.00 |
1446.10 |
-4.20 |
49 |
9,529 |
+66 |
Sep00 |
000207 |
1467.30 |
1470.30 |
1460.30 |
1466.00 |
-3.80 |
5 |
2,657 |
+7 |
Dec00 |
000207 |
1488.60 |
1491.60 |
1481.60 |
1487.30 |
-3.80 |
0 |
2,767 |
+43 |
Total Volume and Open Interest |
75,293 |
364,831 |
-1,325 |
S & P 500 E-Mini(Globex) |
Mar00 |
000207 |
1429.50 |
1433.25 |
1419.00 |
1427.25 |
-4.25 |
60,837 |
22,426 |
+895 |
Jun00 |
000207 |
1440.00 |
1446.00 |
1440.00 |
1446.00 |
-4.25 |
0 |
39 |
-1 |
Total Volume and Open Interest |
60,837 |
22,465 |
+894 |
NASDAQ 100(CME) |
Mar00 |
000207 |
3921.00 |
3960.00 |
3880.00 |
3957.00 |
+50.50 |
15,790 |
32,354 |
+221 |
Jun00 |
000207 |
4011.50 |
4011.50 |
4011.50 |
4011.50 |
+51.00 |
0 |
118 |
+0 |
Sep00 |
000207 |
4066.00 |
4066.00 |
4066.00 |
4066.00 |
+51.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
15,790 |
32,480 |
+221 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar00 |
000207 |
3906.5 |
3958.5 |
3875.5 |
3957.0 |
+50.5 |
11,605 |
7,807 |
+249 |
Jun00 |
000207 |
4011.5 |
4011.5 |
3960.0 |
4011.5 |
+51.0 |
2 |
8 |
+1 |
Total Volume and Open Interest |
11,607 |
7,815 |
+250 |
NYSE Composite(NYBOT) |
Mar00 |
000207 |
629.00 |
629.75 |
623.75 |
625.70 |
-3.65 |
454 |
1,791 |
+6 |
Jun00 |
000207 |
633.40 |
633.40 |
633.40 |
633.40 |
-3.65 |
0 |
1,713 |
+0 |
Sep00 |
000207 |
641.10 |
641.10 |
641.10 |
641.10 |
-3.65 |
|
|
|
Total Volume and Open Interest |
0 |
3,800 |
+0 |
S & P Midcap 400(CME) |
Mar00 |
000207 |
447.00 |
450.00 |
445.55 |
449.25 |
+2.25 |
173 |
12,985 |
-69 |
Jun00 |
000207 |
453.25 |
453.50 |
453.25 |
453.25 |
+2.25 |
|
|
|
Sep00 |
000207 |
455.35 |
455.60 |
455.35 |
455.35 |
+2.25 |
|
|
|
Total Volume and Open Interest |
173 |
12,985 |
-69 |
Russell 2000(CME) |
Mar00 |
000207 |
529.00 |
536.40 |
529.00 |
535.90 |
+5.40 |
115 |
13,202 |
-254 |
Jun00 |
000207 |
540.15 |
540.15 |
540.15 |
540.15 |
+5.40 |
0 |
2 |
+0 |
Sep00 |
000207 |
544.15 |
544.15 |
544.15 |
544.15 |
+5.40 |
|
|
|
Total Volume and Open Interest |
115 |
13,204 |
-254 |
Value Line(KCBT) |
Mar00 |
000207 |
1011.50 |
1014.00 |
1006.00 |
1006.00 |
-3.55 |
29 |
273 |
+3 |
Total Volume and Open Interest |
29 |
273 |
+3 |
Nikkei 225(CME) |
Mar00 |
000207 |
19940 |
19950 |
19840 |
19890 |
+55 |
949 |
16,407 |
-297 |
Jun00 |
000207 |
19850 |
19950 |
19850 |
19860 |
+55 |
0 |
79 |
+0 |
Total Volume and Open Interest |
949 |
16,486 |
-297 |
Nikkei 225(SIMEX) |
Mar00 |
000207 |
19850 |
19960 |
19765 |
19935 |
+90 |
16,376 |
109,386 |
+3,394 |
Jun00 |
000207 |
19875 |
19875 |
19875 |
19875 |
+90 |
0 |
2,788 |
+0 |
Sep00 |
000207 |
19875 |
19875 |
19875 |
19875 |
+90 |
0 |
8,678 |
+0 |
Total Volume and Open Interest |
22,542 |
128,621 |
+789 |
CAC 40(MATIF) |
Feb00 |
000207 |
6292.0 |
6355.5 |
6200.0 |
6223.0 |
-72.0 |
48,595 |
111,603 |
+157 |
Mar00 |
000207 |
6310.0 |
6370.0 |
6232.0 |
6240.0 |
-86.0 |
3,368 |
61,084 |
+344 |
Apr00 |
000207 |
6243.0 |
6243.0 |
6243.0 |
6243.0 |
-96.5 |
|
|
|
Total Volume and Open Interest |
52,023 |
210,994 |
+446 |
DAX Index(EUREX) |
Mar00 |
000207 |
7401.0 |
7427.5 |
7268.0 |
7315.5 |
-84.5 |
50,601 |
169,653 |
+6,156 |
Jun00 |
000207 |
7447.5 |
7478.5 |
7322.5 |
7369.5 |
-85.5 |
1,734 |
25,223 |
+891 |
Sep00 |
000207 |
7494.5 |
7523.0 |
7401.0 |
7441.5 |
-91.5 |
21 |
1,321 |
+3 |
Total Volume and Open Interest |
52,356 |
196,197 |
+7,050 |
FT-SE 100(LIFFE) |
Mar00 |
000207 |
6210.00 |
6230.00 |
6101.00 |
6116.00 |
-54.00 |
46,575 |
219,321 |
+5,400 |
Jun00 |
000207 |
6270.00 |
6270.00 |
6172.00 |
6179.50 |
-55.50 |
30 |
2,700 |
+30 |
Sep00 |
000207 |
6336.00 |
6336.00 |
6245.50 |
6245.50 |
-55.50 |
550 |
1,101 |
+500 |
Total Volume and Open Interest |
47,155 |
223,122 |
+5,930 |
SPI 200(SFE) |
Mar00 |
000207 |
3121.0 |
3133.0 |
3107.0 |
3129.0 |
+14.0 |
6,791 |
0 |
-169,363 |
Jun00 |
000207 |
3144.0 |
3144.0 |
3144.0 |
3144.0 |
+12.0 |
26 |
0 |
-7,960 |
Sep00 |
000207 |
3161.0 |
3161.0 |
3161.0 |
3161.0 |
+16.0 |
42 |
0 |
-4,153 |
Total Volume and Open Interest |
6,859 |
189,896 |
+6,236 |
GSCI(CME) |
Feb00 |
000207 |
211.70 |
212.05 |
208.90 |
209.45 |
-2.15 |
2,494 |
34,482 |
-2,211 |
Mar00 |
000207 |
208.80 |
208.80 |
206.40 |
206.90 |
-1.50 |
2,354 |
4,889 |
+2,352 |
Apr00 |
000207 |
204.50 |
205.60 |
204.50 |
204.50 |
-1.00 |
0 |
513 |
+0 |
Total Volume and Open Interest |
4,848 |
39,886 |
+141 |
Bridge CRB Index(NYBOT) |
Apr00 |
000207 |
213.35 |
213.75 |
211.50 |
212.05 |
-0.55 |
216 |
1,269 |
+41 |
Jun00 |
000207 |
215.25 |
215.25 |
213.50 |
213.80 |
-0.30 |
1 |
1,095 |
+0 |
Aug00 |
000207 |
216.25 |
216.25 |
215.05 |
215.05 |
-0.05 |
0 |
545 |
+0 |
Total Volume and Open Interest |
365 |
3,486 |
-16 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|