 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Tue February 08, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar00 |
000208 |
501.00 |
504.75 |
499.00 |
500.25 |
-6.25 |
28,643 |
71,737 |
-2,690 |
May00 |
000208 |
510.00 |
514.00 |
508.50 |
510.00 |
-6.00 |
8,224 |
40,088 |
+366 |
Jul00 |
000208 |
518.00 |
522.75 |
517.00 |
518.75 |
-5.50 |
3,875 |
33,242 |
+497 |
Aug00 |
000208 |
521.00 |
524.25 |
518.50 |
519.25 |
-6.25 |
203 |
5,421 |
+94 |
Sep00 |
000208 |
523.00 |
527.00 |
521.50 |
522.00 |
-5.25 |
84 |
3,280 |
+26 |
Nov00 |
000208 |
529.50 |
533.00 |
527.50 |
529.25 |
-5.00 |
2,089 |
19,063 |
+44 |
Jan01 |
000208 |
534.50 |
539.50 |
534.50 |
536.25 |
-5.00 |
25 |
282 |
+7 |
Total Volume and Open Interest |
43,160 |
173,412 |
-1,639 |
Soybean Meal(CBOT) |
Mar00 |
000208 |
160.00 |
161.90 |
159.70 |
160.50 |
-1.60 |
8,303 |
50,327 |
-611 |
May00 |
000208 |
163.00 |
164.10 |
162.30 |
163.10 |
-1.50 |
4,334 |
33,658 |
-315 |
Jul00 |
000208 |
165.00 |
166.60 |
164.70 |
165.50 |
-1.70 |
1,491 |
19,517 |
-307 |
Aug00 |
000208 |
165.50 |
167.20 |
165.50 |
166.10 |
-1.40 |
62 |
6,179 |
+5 |
Sep00 |
000208 |
166.30 |
167.90 |
166.20 |
166.90 |
-1.40 |
71 |
4,910 |
+26 |
Oct00 |
000208 |
165.50 |
167.30 |
165.50 |
166.40 |
-1.80 |
17 |
3,079 |
+1 |
Dec00 |
000208 |
168.80 |
170.10 |
168.30 |
169.20 |
-1.30 |
253 |
9,168 |
+30 |
Jan01 |
000208 |
170.30 |
170.30 |
170.30 |
170.30 |
-0.90 |
0 |
312 |
+0 |
Total Volume and Open Interest |
14,531 |
127,450 |
-1,171 |
Soybean Oil(CBOT) |
Mar00 |
000208 |
15.83 |
15.94 |
15.75 |
15.76 |
-0.21 |
6,314 |
39,515 |
-1,948 |
May00 |
000208 |
16.13 |
16.25 |
16.08 |
16.09 |
-0.19 |
2,841 |
35,405 |
+1,271 |
Jul00 |
000208 |
16.47 |
16.57 |
16.40 |
16.42 |
-0.18 |
705 |
22,014 |
-132 |
Aug00 |
000208 |
16.65 |
16.70 |
16.58 |
16.58 |
-0.17 |
57 |
5,561 |
+7 |
Sep00 |
000208 |
16.80 |
16.82 |
16.71 |
16.71 |
-0.17 |
110 |
4,144 |
+105 |
Oct00 |
000208 |
16.85 |
16.97 |
16.82 |
16.86 |
-0.19 |
39 |
4,059 |
+24 |
Dec00 |
000208 |
17.30 |
17.32 |
17.15 |
17.15 |
-0.21 |
329 |
12,726 |
+42 |
Jan01 |
000208 |
17.50 |
17.55 |
17.50 |
17.50 |
-0.15 |
10 |
3,675 |
-10 |
Total Volume and Open Interest |
10,745 |
130,456 |
-532 |
Canola(WCE) |
Mar00 |
000208 |
253.0 |
253.1 |
251.1 |
251.7 |
-2.3 |
3,375 |
25,786 |
+228 |
May00 |
000208 |
258.8 |
258.8 |
256.8 |
257.6 |
-1.7 |
3,759 |
20,879 |
+1,032 |
Jul00 |
000208 |
264.0 |
264.2 |
262.5 |
262.6 |
-1.4 |
1,403 |
13,002 |
+452 |
Aug00 |
000208 |
266.0 |
266.0 |
265.1 |
265.1 |
-1.0 |
0 |
1,820 |
+0 |
Sep00 |
000208 |
268.5 |
268.5 |
267.0 |
267.5 |
-1.0 |
0 |
833 |
-1 |
Total Volume and Open Interest |
9,264 |
66,937 |
+2,153 |
Corn(CBOT) |
Mar00 |
000208 |
219.75 |
222.50 |
219.25 |
221.25 |
-0.25 |
31,184 |
182,572 |
-6,909 |
May00 |
000208 |
228.00 |
230.75 |
227.50 |
229.50 |
-0.25 |
11,463 |
102,658 |
+4,063 |
Jul00 |
000208 |
236.25 |
238.50 |
235.50 |
237.50 |
unch |
5,570 |
93,513 |
+580 |
Sep00 |
000208 |
242.75 |
244.75 |
242.00 |
243.50 |
-0.50 |
637 |
27,654 |
+382 |
Nov00 |
000208 |
249.50 |
249.50 |
249.50 |
249.50 |
-0.50 |
9 |
780 |
-1 |
Dec00 |
000208 |
251.50 |
253.75 |
250.75 |
252.75 |
-0.25 |
3,918 |
63,845 |
+21 |
Total Volume and Open Interest |
53,097 |
481,772 |
-1,739 |
Wheat(CBOT) |
Mar00 |
000208 |
257.00 |
260.25 |
256.50 |
259.25 |
+0.50 |
16,378 |
74,305 |
-3,302 |
May00 |
000208 |
269.00 |
271.75 |
268.00 |
271.00 |
+0.25 |
4,530 |
21,018 |
+2,487 |
Jul00 |
000208 |
280.00 |
282.00 |
278.50 |
281.00 |
-0.25 |
2,623 |
26,338 |
-198 |
Sep00 |
000208 |
288.25 |
291.50 |
288.25 |
291.00 |
-0.25 |
108 |
3,887 |
-46 |
Dec00 |
000208 |
304.00 |
306.00 |
302.50 |
305.00 |
unch |
381 |
7,665 |
+103 |
Total Volume and Open Interest |
24,021 |
133,362 |
-956 |
Wheat(KCBT) |
Mar00 |
000208 |
285.50 |
288.00 |
284.75 |
287.25 |
+0.50 |
3,313 |
33,809 |
-936 |
May00 |
000208 |
296.00 |
298.75 |
295.75 |
298.50 |
+1.00 |
1,968 |
12,446 |
+616 |
Jul00 |
000208 |
307.00 |
309.50 |
306.50 |
309.00 |
+0.50 |
953 |
14,776 |
+275 |
Sep00 |
000208 |
317.50 |
317.50 |
317.50 |
317.50 |
unch |
1 |
909 |
-9 |
Dec00 |
000208 |
326.00 |
328.50 |
325.50 |
328.00 |
-0.50 |
140 |
2,986 |
+74 |
Total Volume and Open Interest |
6,375 |
64,928 |
+20 |
Wheat(MGE) |
Mar00 |
000208 |
316.50 |
318.50 |
315.50 |
317.75 |
+0.50 |
1,188 |
11,181 |
-329 |
May00 |
000208 |
325.50 |
328.25 |
325.50 |
327.25 |
+0.75 |
520 |
5,729 |
+79 |
Jul00 |
000208 |
335.00 |
337.50 |
335.00 |
336.25 |
+0.25 |
351 |
4,085 |
+99 |
Sep00 |
000208 |
343.75 |
346.00 |
343.50 |
344.50 |
unch |
67 |
1,683 |
+11 |
Dec00 |
000208 |
355.00 |
355.50 |
355.00 |
355.00 |
unch |
2 |
636 |
+2 |
Total Volume and Open Interest |
2,128 |
23,392 |
-138 |
Oats(CBOT) |
Mar00 |
000208 |
110.25 |
110.75 |
109.25 |
109.25 |
-1.75 |
634 |
5,536 |
-400 |
May00 |
000208 |
116.50 |
116.50 |
115.25 |
115.50 |
-1.25 |
424 |
4,406 |
+16 |
Jul00 |
000208 |
114.25 |
115.00 |
113.75 |
113.75 |
-1.25 |
135 |
3,560 |
-144 |
Sep00 |
000208 |
118.25 |
118.25 |
117.50 |
117.50 |
-1.25 |
16 |
848 |
+3 |
Total Volume and Open Interest |
1,220 |
16,666 |
-535 |
Rough Rice(CBOT) |
Mar00 |
000208 |
5.60 |
5.71 |
5.59 |
5.69 |
+0.10 |
239 |
2,684 |
-96 |
May00 |
000208 |
5.87 |
5.97 |
5.85 |
5.96 |
+0.11 |
206 |
2,395 |
+100 |
Jul00 |
000208 |
6.10 |
6.19 |
6.08 |
6.18 |
+0.11 |
93 |
1,146 |
+58 |
Sep00 |
000208 |
6.53 |
6.57 |
6.53 |
6.57 |
+0.07 |
0 |
174 |
+0 |
Total Volume and Open Interest |
542 |
6,649 |
+66 |
Live Cattle(CME) |
Feb00 |
000208 |
71.100 |
71.200 |
70.700 |
70.825 |
-0.500 |
6,841 |
20,194 |
-1,647 |
Apr00 |
000208 |
72.600 |
72.625 |
72.025 |
72.075 |
-0.675 |
6,497 |
58,482 |
+1,231 |
Jun00 |
000208 |
70.350 |
70.350 |
69.700 |
69.850 |
-0.525 |
3,004 |
28,079 |
+837 |
Aug00 |
000208 |
70.925 |
70.925 |
70.500 |
70.525 |
-0.425 |
1,029 |
14,018 |
+590 |
Oct00 |
000208 |
72.950 |
73.000 |
72.675 |
72.725 |
-0.375 |
737 |
6,054 |
+313 |
Dec00 |
000208 |
74.000 |
74.000 |
73.650 |
73.675 |
-0.325 |
89 |
3,301 |
-1 |
Total Volume and Open Interest |
18,212 |
132,639 |
+1,323 |
Feeder Cattle(CME) |
Mar00 |
000208 |
84.750 |
84.900 |
84.150 |
84.250 |
-0.575 |
1,407 |
10,608 |
-33 |
Apr00 |
000208 |
85.050 |
85.150 |
84.075 |
84.150 |
-0.950 |
535 |
5,166 |
+24 |
May00 |
000208 |
85.150 |
85.300 |
84.400 |
84.500 |
-0.675 |
401 |
5,611 |
+36 |
Aug00 |
000208 |
86.850 |
86.850 |
86.050 |
86.300 |
-0.600 |
314 |
4,426 |
-50 |
Sep00 |
000208 |
86.900 |
86.900 |
86.400 |
86.400 |
-0.400 |
|
|
|
Oct00 |
000208 |
87.250 |
87.250 |
86.625 |
86.625 |
-0.500 |
|
|
|
Nov00 |
000208 |
88.000 |
88.025 |
87.625 |
87.675 |
-0.525 |
|
|
|
Total Volume and Open Interest |
2,762 |
29,211 |
+18 |
Lean Hogs(CME) |
Feb00 |
000208 |
57.300 |
57.400 |
56.575 |
56.625 |
-0.850 |
2,285 |
8,945 |
-1,000 |
Apr00 |
000208 |
61.125 |
61.175 |
59.575 |
59.850 |
-1.525 |
3,884 |
29,641 |
+1,085 |
Jun00 |
000208 |
69.200 |
69.250 |
68.200 |
68.625 |
-0.800 |
1,179 |
13,267 |
+13 |
Jul00 |
000208 |
67.850 |
67.850 |
66.700 |
67.300 |
-0.650 |
156 |
3,870 |
+8 |
Aug00 |
000208 |
65.500 |
65.500 |
64.600 |
65.175 |
-0.625 |
434 |
3,023 |
+148 |
Oct00 |
000208 |
59.550 |
59.950 |
59.200 |
59.950 |
-0.050 |
103 |
1,668 |
+71 |
Dec00 |
000208 |
57.600 |
57.800 |
57.300 |
57.750 |
-0.250 |
26 |
528 |
+8 |
Feb01 |
000208 |
58.550 |
58.550 |
58.550 |
58.550 |
-0.500 |
2 |
75 |
-1 |
Total Volume and Open Interest |
8,071 |
61,033 |
+333 |
Pork Bellies(CME) |
Feb00 |
000208 |
91.175 |
91.175 |
88.700 |
89.350 |
-1.825 |
580 |
1,613 |
-244 |
Mar00 |
000208 |
89.750 |
89.750 |
87.375 |
87.900 |
-2.225 |
658 |
2,452 |
+70 |
May00 |
000208 |
89.500 |
89.500 |
87.575 |
88.225 |
-1.900 |
257 |
1,623 |
+100 |
Jul00 |
000208 |
88.250 |
88.250 |
86.300 |
87.150 |
-0.850 |
30 |
407 |
+11 |
Aug00 |
000208 |
85.500 |
85.500 |
83.900 |
84.125 |
-0.675 |
5 |
88 |
+5 |
Total Volume and Open Interest |
1,530 |
6,183 |
-58 |
Cocoa(NYBOT) |
Mar00 |
000208 |
781 |
788 |
761 |
767 |
-16 |
5,579 |
25,009 |
-1,456 |
May00 |
000208 |
810 |
817 |
791 |
796 |
-18 |
4,968 |
31,847 |
+2,460 |
Jul00 |
000208 |
835 |
840 |
815 |
820 |
-19 |
1,417 |
13,966 |
+931 |
Sep00 |
000208 |
861 |
861 |
843 |
844 |
-21 |
855 |
15,085 |
+242 |
Dec00 |
000208 |
902 |
902 |
878 |
880 |
-18 |
182 |
8,765 |
+21 |
Mar01 |
000208 |
926 |
930 |
916 |
916 |
-17 |
102 |
7,048 |
+44 |
May01 |
000208 |
944 |
944 |
944 |
944 |
-17 |
8 |
3,431 |
+0 |
Total Volume and Open Interest |
13,642 |
111,528 |
+2,773 |
Coffee "C"(NYBOT) |
Mar00 |
000208 |
112.25 |
112.40 |
108.50 |
108.55 |
-3.15 |
6,155 |
21,117 |
-229 |
May00 |
000208 |
114.75 |
114.95 |
111.20 |
111.25 |
-3.30 |
2,880 |
17,546 |
+1,001 |
Jul00 |
000208 |
117.50 |
117.50 |
113.85 |
113.85 |
-3.15 |
581 |
4,367 |
+123 |
Sep00 |
000208 |
119.75 |
119.75 |
116.15 |
116.15 |
-3.05 |
245 |
3,881 |
+68 |
Dec00 |
000208 |
120.40 |
120.40 |
118.10 |
118.10 |
-2.80 |
250 |
2,768 |
+51 |
Mar01 |
000208 |
119.30 |
119.30 |
119.30 |
119.30 |
-2.70 |
37 |
558 |
+37 |
Total Volume and Open Interest |
10,148 |
50,268 |
+1,051 |
Orange Juice(NYBOT) |
Mar00 |
000208 |
81.20 |
84.25 |
81.20 |
83.65 |
+2.45 |
909 |
16,153 |
-128 |
May00 |
000208 |
81.40 |
84.25 |
81.20 |
83.35 |
+2.30 |
547 |
6,368 |
+261 |
Jul00 |
000208 |
81.40 |
84.00 |
81.40 |
83.50 |
+2.60 |
79 |
2,643 |
+35 |
Sep00 |
000208 |
81.90 |
83.00 |
81.90 |
83.00 |
+2.40 |
11 |
1,218 |
+11 |
Nov00 |
000208 |
83.25 |
83.25 |
83.25 |
83.25 |
+2.35 |
1 |
507 |
+0 |
Total Volume and Open Interest |
1,628 |
27,715 |
+258 |
Sugar #11(NYBOT) |
Mar00 |
000208 |
5.68 |
5.69 |
5.40 |
5.53 |
-0.13 |
23,194 |
70,750 |
-5,820 |
May00 |
000208 |
5.78 |
5.80 |
5.59 |
5.69 |
-0.09 |
11,055 |
65,990 |
+365 |
Jul00 |
000208 |
6.00 |
6.02 |
5.85 |
5.94 |
-0.05 |
2,937 |
33,047 |
-208 |
Oct00 |
000208 |
6.32 |
6.34 |
6.20 |
6.25 |
-0.07 |
1,359 |
15,433 |
+240 |
Mar01 |
000208 |
6.48 |
6.53 |
6.41 |
6.42 |
-0.05 |
184 |
10,154 |
+70 |
Total Volume and Open Interest |
38,729 |
196,817 |
-5,353 |
London Cocoa(LCE) |
Mar00 |
000208 |
539 |
542 |
532 |
533 |
-3 |
1,900 |
40,731 |
-1,835 |
May00 |
000208 |
570 |
576 |
567 |
568 |
-2 |
1,832 |
38,453 |
+938 |
Jul00 |
000208 |
580 |
585 |
576 |
576 |
-4 |
818 |
23,214 |
+147 |
Sep00 |
000208 |
599 |
604 |
594 |
594 |
-5 |
1,406 |
25,863 |
-1,006 |
Dec00 |
000208 |
621 |
624 |
616 |
616 |
-4 |
249 |
22,718 |
+43 |
Mar01 |
000208 |
646 |
648 |
638 |
638 |
-4 |
222 |
11,686 |
+150 |
May01 |
000208 |
654 |
654 |
654 |
654 |
-4 |
800 |
8,679 |
-6 |
Total Volume and Open Interest |
7,308 |
177,974 |
-1,488 |
London Coffee(LCE) |
Mar00 |
000208 |
1079.00 |
1089.00 |
1072.00 |
1085.00 |
+5.00 |
1,512 |
32,719 |
-629 |
May00 |
000208 |
1093.00 |
1100.00 |
1085.00 |
1099.00 |
+6.00 |
2,117 |
15,680 |
+492 |
Jul00 |
000208 |
1114.00 |
1125.00 |
1104.00 |
1120.00 |
+5.00 |
526 |
8,582 |
+323 |
Sep00 |
000208 |
1137.00 |
1143.00 |
1123.00 |
1141.00 |
+3.00 |
25 |
2,530 |
-8 |
Nov00 |
000208 |
1163.00 |
1163.00 |
1157.00 |
1162.00 |
+2.00 |
6 |
1,426 |
+3 |
Jan01 |
000208 |
1192.00 |
1192.00 |
1177.00 |
1182.00 |
-1.00 |
0 |
288 |
+0 |
Total Volume and Open Interest |
4,186 |
61,225 |
+181 |
London Sugar(LCE) |
Mar00 |
000208 |
173.00 |
173.00 |
170.00 |
170.80 |
-2.20 |
5,235 |
7,642 |
-3,840 |
May00 |
000208 |
174.40 |
174.40 |
171.00 |
172.10 |
-2.40 |
3,420 |
19,283 |
+389 |
Aug00 |
000208 |
178.00 |
178.00 |
175.50 |
176.30 |
-1.70 |
750 |
10,644 |
+560 |
Oct00 |
000208 |
181.30 |
182.60 |
181.30 |
181.70 |
-0.90 |
68 |
4,412 |
-17 |
Dec00 |
000208 |
182.70 |
185.10 |
182.70 |
184.70 |
+0.30 |
1 |
88 |
+0 |
Total Volume and Open Interest |
9,474 |
42,139 |
-2,908 |
Cotton(NYBOT) |
Mar00 |
000208 |
55.50 |
55.90 |
55.25 |
55.30 |
-0.88 |
6,125 |
32,118 |
-544 |
May00 |
000208 |
57.20 |
57.60 |
57.00 |
57.08 |
-0.76 |
2,152 |
19,440 |
+540 |
Jul00 |
000208 |
58.60 |
58.80 |
58.25 |
58.33 |
-0.65 |
675 |
10,885 |
+179 |
Oct00 |
000208 |
59.60 |
59.60 |
59.60 |
59.60 |
-0.10 |
17 |
626 |
+10 |
Dec00 |
000208 |
59.90 |
60.05 |
59.70 |
60.00 |
-0.45 |
201 |
6,865 |
-26 |
Mar01 |
000208 |
61.00 |
61.00 |
61.00 |
61.00 |
-0.45 |
0 |
424 |
+0 |
Total Volume and Open Interest |
9,170 |
70,516 |
+159 |
Lumber(CME) |
Mar00 |
000208 |
349.0 |
355.0 |
346.5 |
353.7 |
+3.1 |
261 |
2,066 |
-3 |
May00 |
000208 |
337.9 |
345.0 |
336.2 |
345.0 |
+6.8 |
103 |
754 |
+6 |
Jul00 |
000208 |
337.5 |
343.7 |
337.4 |
343.7 |
+5.8 |
18 |
310 |
+0 |
Sep00 |
000208 |
338.1 |
338.8 |
337.9 |
338.8 |
+0.1 |
0 |
77 |
+0 |
Total Volume and Open Interest |
387 |
3,219 |
+4 |
Crude Oil(NYM) |
Mar00 |
000208 |
28.38 |
28.49 |
27.91 |
28.02 |
-0.43 |
60,114 |
124,657 |
-8,394 |
Apr00 |
000208 |
27.46 |
27.55 |
27.00 |
27.08 |
-0.40 |
39,319 |
82,282 |
+12,332 |
May00 |
000208 |
26.63 |
26.70 |
26.22 |
26.32 |
-0.36 |
13,897 |
43,067 |
-1,833 |
Jun00 |
000208 |
25.95 |
26.05 |
25.60 |
25.66 |
-0.32 |
9,154 |
47,761 |
+493 |
Jul00 |
000208 |
25.30 |
25.44 |
25.02 |
25.06 |
-0.27 |
3,452 |
31,506 |
-278 |
Aug00 |
000208 |
24.69 |
24.77 |
24.52 |
24.52 |
-0.22 |
1,096 |
22,185 |
-140 |
Sep00 |
000208 |
24.20 |
24.32 |
24.06 |
24.06 |
-0.19 |
667 |
16,028 |
+261 |
Oct00 |
000208 |
23.73 |
23.80 |
23.61 |
23.61 |
-0.17 |
1,982 |
17,424 |
+1,445 |
Nov00 |
000208 |
23.30 |
23.30 |
23.20 |
23.20 |
-0.15 |
1,826 |
13,124 |
+1,409 |
Dec00 |
000208 |
23.00 |
23.10 |
22.80 |
22.82 |
-0.13 |
2,811 |
37,701 |
+262 |
Total Volume and Open Interest |
137,060 |
510,876 |
-10,670 |
Heating Oil(NYM) |
Mar00 |
000208 |
75.80 |
75.90 |
72.60 |
72.84 |
-2.97 |
22,995 |
39,154 |
-2,923 |
Apr00 |
000208 |
70.70 |
70.80 |
69.00 |
69.14 |
-1.62 |
9,124 |
18,818 |
-420 |
May00 |
000208 |
67.60 |
67.60 |
66.44 |
66.44 |
-1.17 |
36,952 |
131,369 |
-261 |
Jun00 |
000208 |
65.40 |
65.50 |
64.59 |
64.59 |
-1.07 |
36,952 |
131,369 |
-261 |
Jul00 |
000208 |
64.25 |
64.25 |
63.39 |
63.39 |
-1.02 |
693 |
12,260 |
-52 |
Aug00 |
000208 |
63.75 |
63.75 |
62.79 |
62.79 |
-0.97 |
124 |
5,081 |
+65 |
Sep00 |
000208 |
63.75 |
63.90 |
63.09 |
63.09 |
-0.97 |
220 |
4,604 |
-129 |
Oct00 |
000208 |
63.90 |
63.90 |
63.39 |
63.39 |
-0.97 |
30 |
2,150 |
+21 |
Nov00 |
000208 |
64.20 |
64.20 |
63.69 |
63.69 |
-0.97 |
5 |
1,665 |
+1 |
Dec00 |
000208 |
64.40 |
64.70 |
63.99 |
63.99 |
-0.97 |
145 |
12,163 |
+33 |
Total Volume and Open Interest |
36,952 |
131,369 |
-261 |
Unleaded Gas(NYM) |
Mar00 |
000208 |
78.60 |
78.90 |
77.35 |
77.48 |
-1.14 |
12,938 |
40,074 |
-348 |
Apr00 |
000208 |
81.55 |
81.90 |
80.80 |
80.91 |
-0.74 |
5,755 |
22,017 |
+990 |
May00 |
000208 |
79.65 |
80.05 |
79.05 |
79.16 |
-0.57 |
2,860 |
13,548 |
+174 |
Jun00 |
000208 |
77.60 |
77.60 |
77.20 |
77.21 |
-0.52 |
1,936 |
6,254 |
+272 |
Jul00 |
000208 |
75.90 |
76.00 |
74.98 |
74.98 |
-0.50 |
621 |
4,885 |
+151 |
Aug00 |
000208 |
73.00 |
73.00 |
72.70 |
72.70 |
-0.48 |
976 |
3,497 |
+240 |
Sep00 |
000208 |
70.40 |
70.40 |
70.40 |
70.40 |
-0.33 |
557 |
6,047 |
+252 |
Oct00 |
000208 |
66.75 |
66.75 |
66.75 |
66.75 |
-0.33 |
|
|
|
Total Volume and Open Interest |
25,650 |
89,854 |
-5,910 |
Natural Gas(NYM) |
Mar00 |
000208 |
2.530 |
2.555 |
2.475 |
2.495 |
-0.067 |
44,070 |
53,915 |
-2,854 |
Apr00 |
000208 |
2.475 |
2.505 |
2.440 |
2.462 |
-0.046 |
18,046 |
27,304 |
-2,070 |
May00 |
000208 |
2.460 |
2.485 |
2.440 |
2.459 |
-0.037 |
5,628 |
19,859 |
+1,439 |
Jun00 |
000208 |
2.480 |
2.495 |
2.470 |
2.477 |
-0.029 |
2,114 |
17,611 |
+18 |
Jul00 |
000208 |
2.500 |
2.505 |
2.480 |
2.494 |
-0.026 |
1,997 |
14,709 |
-30 |
Aug00 |
000208 |
2.520 |
2.520 |
2.495 |
2.510 |
-0.024 |
1,681 |
13,162 |
-519 |
Sep00 |
000208 |
2.520 |
2.525 |
2.505 |
2.518 |
-0.022 |
594 |
14,454 |
+114 |
Oct00 |
000208 |
2.550 |
2.560 |
2.540 |
2.548 |
-0.019 |
957 |
11,981 |
-356 |
Total Volume and Open Interest |
79,797 |
260,925 |
-9,101 |
Brent Crude Oil(IPE) |
Mar00 |
000208 |
26.73 |
26.86 |
26.32 |
26.37 |
-0.51 |
20,018 |
56,654 |
-4,554 |
Apr00 |
000208 |
25.67 |
25.80 |
25.32 |
25.38 |
-0.35 |
14,853 |
74,890 |
+593 |
May00 |
000208 |
24.92 |
24.98 |
24.50 |
24.70 |
-0.24 |
5,530 |
23,462 |
-249 |
Jun00 |
000208 |
24.26 |
24.35 |
23.92 |
24.08 |
-0.23 |
2,489 |
23,739 |
-948 |
Jul00 |
000208 |
23.78 |
23.85 |
23.50 |
23.58 |
-0.24 |
2,899 |
18,164 |
+846 |
Aug00 |
000208 |
23.32 |
23.32 |
22.98 |
23.16 |
-0.22 |
522 |
6,573 |
+194 |
Sep00 |
000208 |
22.73 |
22.82 |
22.73 |
22.82 |
-0.20 |
213 |
5,924 |
+72 |
Oct00 |
000208 |
22.60 |
22.60 |
22.36 |
22.48 |
-0.20 |
72 |
7,834 |
-232 |
Total Volume and Open Interest |
48,613 |
270,442 |
-3,521 |
Gas Oil(IPE) |
Feb00 |
000208 |
222.75 |
225.00 |
221.00 |
222.00 |
-5.00 |
8,431 |
20,714 |
-6,481 |
Mar00 |
000208 |
220.00 |
221.50 |
217.50 |
218.25 |
-4.75 |
9,644 |
36,281 |
+1,303 |
Apr00 |
000208 |
214.50 |
215.25 |
212.50 |
213.25 |
-3.50 |
2,258 |
13,938 |
-131 |
May00 |
000208 |
209.25 |
209.25 |
207.25 |
208.75 |
-1.25 |
699 |
7,111 |
+278 |
Jun00 |
000208 |
204.00 |
204.00 |
201.50 |
203.25 |
-1.25 |
597 |
12,088 |
+141 |
Jul00 |
000208 |
200.25 |
200.25 |
198.50 |
199.25 |
-1.75 |
576 |
8,369 |
+107 |
Aug00 |
000208 |
196.50 |
197.50 |
195.50 |
197.50 |
-1.75 |
10 |
4,163 |
+10 |
Sep00 |
000208 |
195.50 |
196.50 |
195.50 |
196.50 |
-1.75 |
5 |
2,479 |
+5 |
Total Volume and Open Interest |
22,288 |
122,775 |
-4,775 |
US Dollar Index(NYBOT) |
Mar00 |
000208 |
104.53 |
104.53 |
103.75 |
104.12 |
-0.42 |
399 |
6,330 |
-75 |
Jun00 |
000208 |
103.70 |
103.73 |
103.47 |
103.73 |
-0.42 |
27 |
2,105 |
+20 |
Sep00 |
000208 |
103.34 |
103.34 |
103.34 |
103.34 |
-0.42 |
|
|
|
Total Volume and Open Interest |
426 |
8,435 |
-55 |
Australian Dollar(IMM) |
Mar00 |
000208 |
63.42 |
63.68 |
63.25 |
63.33 |
-0.10 |
1,537 |
31,769 |
+7 |
Jun00 |
000208 |
63.50 |
63.60 |
63.35 |
63.38 |
-0.10 |
23 |
110 |
+0 |
Sep00 |
000208 |
63.43 |
63.43 |
63.43 |
63.43 |
-0.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,560 |
31,892 |
+7 |
British Pound(IMM) |
Mar00 |
000208 |
160.24 |
161.40 |
159.98 |
161.06 |
+1.46 |
6,209 |
47,886 |
+642 |
Jun00 |
000208 |
160.20 |
161.40 |
160.00 |
161.02 |
+1.46 |
23 |
73 |
+2 |
Sep00 |
000208 |
161.08 |
161.30 |
161.08 |
161.08 |
+1.46 |
0 |
2 |
+0 |
Total Volume and Open Interest |
6,232 |
47,963 |
+644 |
Canadian Dollar(IMM) |
Mar00 |
000208 |
69.03 |
69.25 |
69.03 |
69.14 |
-0.04 |
7,877 |
58,361 |
+839 |
Jun00 |
000208 |
69.20 |
69.43 |
69.20 |
69.31 |
-0.03 |
64 |
6,182 |
+32 |
Sep00 |
000208 |
69.50 |
69.52 |
69.36 |
69.45 |
-0.03 |
75 |
1,581 |
+19 |
Dec00 |
000208 |
69.62 |
69.64 |
69.52 |
69.57 |
-0.03 |
115 |
1,180 |
+17 |
Total Volume and Open Interest |
8,219 |
67,685 |
+950 |
Japanese Yen(IMM) |
Mar00 |
000208 |
92.29 |
92.38 |
91.63 |
91.94 |
-0.49 |
17,038 |
116,757 |
+1,954 |
Jun00 |
000208 |
93.70 |
93.70 |
93.20 |
93.48 |
-0.50 |
795 |
3,543 |
+39 |
Sep00 |
000208 |
95.30 |
95.30 |
94.72 |
95.01 |
-0.51 |
427 |
529 |
+150 |
Total Volume and Open Interest |
18,260 |
120,982 |
+2,143 |
Swiss Franc(IMM) |
Mar00 |
000208 |
61.87 |
61.87 |
61.40 |
61.55 |
+0.31 |
6,090 |
69,118 |
+0 |
Jun00 |
000208 |
62.50 |
62.54 |
62.10 |
62.19 |
+0.31 |
28 |
359 |
+6 |
Sep00 |
000208 |
62.78 |
62.82 |
62.78 |
62.78 |
+0.31 |
0 |
34 |
+0 |
Total Volume and Open Interest |
6,118 |
69,511 |
+6 |
EuroFX(IMM) |
Mar00 |
000208 |
99.32 |
99.33 |
98.69 |
98.81 |
+0.55 |
8,391 |
70,785 |
-2,076 |
Jun00 |
000208 |
100.02 |
100.02 |
99.42 |
99.50 |
+0.55 |
79 |
627 |
+65 |
Sep00 |
000208 |
100.18 |
100.50 |
100.15 |
100.15 |
+0.55 |
0 |
136 |
+0 |
Total Volume and Open Interest |
8,480 |
71,573 |
-2,003 |
Mexican Peso(IMM) |
Mar00 |
000208 |
10510.0 |
10550.0 |
10503.0 |
10523.0 |
+25.0 |
7,735 |
16,867 |
+1,590 |
Jun00 |
000208 |
10220.0 |
10225.0 |
10185.0 |
10203.0 |
+28.0 |
78 |
3,014 |
-34 |
Total Volume and Open Interest |
8,045 |
20,580 |
+1,773 |
30-Year T-Bonds(CBOT) |
Mar00 |
000208 |
93~10 |
94~21 |
93~09 |
94~17 |
+1~05 |
227,766 |
561,785 |
-18,711 |
Jun00 |
000208 |
93~01 |
94~08 |
93~01 |
94~06 |
+1~05 |
13,246 |
92,521 |
+1,984 |
Sep00 |
000208 |
93~13 |
94~00 |
93~13 |
94~00 |
+1~05 |
51 |
498 |
-153 |
Total Volume and Open Interest |
241,063 |
654,842 |
-16,882 |
Municipal Bonds(CBOT) |
Mar00 |
000208 |
91~21 |
92~19 |
91~21 |
92~14 |
+0~30 |
1,428 |
22,646 |
+179 |
Jun00 |
000208 |
91~10 |
91~20 |
91~10 |
91~17 |
+0~31 |
0 |
1,028 |
+0 |
Total Volume and Open Interest |
1,428 |
23,674 |
+179 |
10-Year T-Notes(CBOT) |
Mar00 |
000208 |
94~250 |
95~100 |
94~235 |
95~035 |
+0~105 |
123,569 |
584,380 |
-2,104 |
Jun00 |
000208 |
94~190 |
94~300 |
94~190 |
94~250 |
+0~110 |
11,673 |
83,062 |
+3,268 |
Total Volume and Open Interest |
135,242 |
667,442 |
+1,164 |
5-Year T-Notes(CBOT) |
Mar00 |
000208 |
96~290 |
97~030 |
96~260 |
96~275 |
+0~015 |
66,222 |
450,775 |
+5,713 |
Jun00 |
000208 |
96~190 |
96~190 |
96~155 |
96~165 |
+0~020 |
7,038 |
46,309 |
+1,748 |
Total Volume and Open Interest |
73,260 |
497,084 |
+7,461 |
2 Year T-Notes(CBOT) |
Mar00 |
000208 |
98~068 |
98~076 |
98~064 |
98~065 |
+0~002 |
1,406 |
38,912 |
+408 |
Jun00 |
000208 |
98~044 |
98~044 |
98~034 |
98~034 |
-0~005 |
105 |
404 |
+103 |
Total Volume and Open Interest |
1,511 |
39,316 |
+511 |
3-Mth T-Bills(IMM) |
Mar00 |
000208 |
94.32 |
94.34 |
94.32 |
94.33 |
+0.03 |
70 |
2,493 |
+2 |
Total Volume and Open Interest |
70 |
2,493 |
+2 |
Eurodollars(IMM) |
Mar00 |
000208 |
93.730 |
93.740 |
93.725 |
93.730 |
+0.010 |
37,998 |
535,769 |
+1,402 |
Jun00 |
000208 |
93.290 |
93.340 |
93.290 |
93.315 |
+0.035 |
43,351 |
464,870 |
+3,093 |
Sep00 |
000208 |
92.980 |
93.030 |
92.980 |
93.000 |
+0.035 |
60,837 |
424,275 |
+395 |
Dec00 |
000208 |
92.720 |
92.770 |
92.720 |
92.745 |
+0.045 |
37,064 |
312,188 |
+1,404 |
Mar01 |
000208 |
92.620 |
92.670 |
92.615 |
92.640 |
+0.045 |
22,432 |
264,310 |
+2,892 |
Jun01 |
000208 |
92.505 |
92.550 |
92.505 |
92.520 |
+0.035 |
20,160 |
178,772 |
-561 |
Sep01 |
000208 |
92.450 |
92.490 |
92.445 |
92.465 |
+0.040 |
23,626 |
149,230 |
+5,271 |
Dec01 |
000208 |
92.390 |
92.420 |
92.370 |
92.390 |
+0.030 |
9,444 |
114,881 |
+682 |
Mar02 |
000208 |
92.470 |
92.470 |
92.420 |
92.445 |
+0.035 |
8,771 |
107,494 |
+3,920 |
Jun02 |
000208 |
92.450 |
92.480 |
92.430 |
92.455 |
+0.035 |
8,345 |
78,856 |
+4,247 |
Sep02 |
000208 |
92.465 |
92.470 |
92.435 |
92.465 |
+0.040 |
7,632 |
71,147 |
+3,222 |
Dec02 |
000208 |
92.450 |
92.450 |
92.410 |
92.425 |
+0.040 |
5,623 |
68,664 |
+1,252 |
Total Volume and Open Interest |
338,444 |
3,196,548 |
+31,015 |
3-Mth Euro-Yen(IMM) |
Mar00 |
000208 |
99.87 |
99.87 |
99.86 |
99.86 |
unch |
345 |
22,962 |
-58 |
Jun00 |
000208 |
99.80 |
99.81 |
99.80 |
99.81 |
+0.02 |
132 |
18,364 |
-685 |
Sep00 |
000208 |
99.67 |
99.68 |
99.67 |
99.67 |
+0.01 |
715 |
11,589 |
+29 |
Dec00 |
000208 |
99.51 |
99.51 |
99.50 |
99.51 |
+0.02 |
942 |
8,381 |
+17 |
Mar01 |
000208 |
99.38 |
99.39 |
99.38 |
99.38 |
+0.02 |
827 |
15,125 |
-174 |
Jun01 |
000208 |
99.25 |
99.25 |
99.25 |
99.25 |
+0.01 |
500 |
5,459 |
+101 |
Sep01 |
000208 |
99.08 |
99.09 |
99.08 |
99.09 |
+0.01 |
276 |
7,942 |
+196 |
Dec01 |
000208 |
98.93 |
98.93 |
98.93 |
98.93 |
+0.02 |
5 |
1,360 |
-83 |
Mar02 |
000208 |
98.78 |
98.78 |
98.78 |
98.78 |
unch |
0 |
179 |
+0 |
Jun02 |
000208 |
98.64 |
98.64 |
98.64 |
98.64 |
unch |
0 |
49 |
+0 |
Total Volume and Open Interest |
3,742 |
91,410 |
-657 |
3-Mth Euro-Yen(SIMEX) |
Mar00 |
000208 |
99.87 |
99.87 |
99.86 |
99.87 |
unch |
658 |
122,374 |
-408 |
Jun00 |
000208 |
99.79 |
99.81 |
99.79 |
99.81 |
+0.01 |
1,851 |
98,249 |
-398 |
Sep00 |
000208 |
99.66 |
99.68 |
99.65 |
99.67 |
+0.01 |
4,151 |
71,667 |
-2,897 |
Dec00 |
000208 |
99.49 |
99.51 |
99.48 |
99.50 |
unch |
2,133 |
48,114 |
+367 |
Mar01 |
000208 |
99.36 |
99.39 |
99.36 |
99.38 |
+0.01 |
948 |
59,006 |
+136 |
Jun01 |
000208 |
99.24 |
99.26 |
99.24 |
99.25 |
unch |
397 |
45,325 |
+651 |
Sep01 |
000208 |
99.07 |
99.10 |
99.07 |
99.08 |
unch |
1,552 |
41,184 |
+1,323 |
Dec01 |
000208 |
98.90 |
98.92 |
98.90 |
98.91 |
+0.01 |
600 |
4,592 |
+700 |
Total Volume and Open Interest |
12,290 |
495,990 |
-583 |
German Euro-Bund(EUREX) |
Mar00 |
000208 |
102.98 |
103.73 |
102.98 |
103.56 |
+0.45 |
471,165 |
690,593 |
-13,156 |
Jun00 |
000208 |
102.29 |
102.93 |
102.29 |
102.76 |
+0.43 |
3,009 |
42,980 |
+2,077 |
Sep00 |
000208 |
102.06 |
102.06 |
102.06 |
102.06 |
+0.45 |
0 |
3,016 |
-743 |
Total Volume and Open Interest |
474,174 |
736,589 |
-11,822 |
German Euro-Bobl(EUREX) |
Mar00 |
000208 |
102.86 |
103.16 |
102.84 |
103.11 |
+0.22 |
185,637 |
408,354 |
-12,181 |
Jun00 |
000208 |
102.11 |
102.40 |
102.11 |
102.40 |
+0.24 |
4,482 |
21,769 |
+1,831 |
Sep00 |
000208 |
101.85 |
101.85 |
101.85 |
101.85 |
+0.26 |
0 |
255 |
+0 |
Total Volume and Open Interest |
190,119 |
430,378 |
-10,350 |
Long Gilt(LIFFE) |
Mar00 |
000208 |
110~05 |
110~26 |
110~05 |
110~14 |
+0~10 |
11,824 |
66,460 |
-1,471 |
Jun00 |
000208 |
110~25 |
110~25 |
110~25 |
110~25 |
+0~11 |
|
|
|
Total Volume and Open Interest |
12,223 |
66,460 |
-1,471 |
3-Mth Short Sterling(LIFFE) |
Mar00 |
000208 |
93.66 |
93.69 |
93.64 |
93.68 |
+0.03 |
10,365 |
178,804 |
-2,198 |
Jun00 |
000208 |
93.32 |
93.38 |
93.31 |
93.37 |
+0.06 |
16,098 |
168,631 |
+3,902 |
Sep00 |
000208 |
93.07 |
93.16 |
93.07 |
93.14 |
+0.06 |
10,986 |
114,645 |
-1,882 |
Total Volume and Open Interest |
46,576 |
768,893 |
+1,550 |
3-Mth Euribor(LIFFE) |
Mar00 |
000208 |
96.335 |
96.360 |
96.330 |
96.355 |
+0.015 |
46,224 |
362,797 |
-13,212 |
Jun00 |
000208 |
95.920 |
95.970 |
95.920 |
95.960 |
+0.025 |
40,916 |
268,929 |
-7,198 |
Sep00 |
000208 |
95.610 |
95.670 |
95.610 |
95.670 |
+0.045 |
30,281 |
235,394 |
-1,104 |
Total Volume and Open Interest |
197,729 |
1,365,304 |
-12,692 |
3-Mth Aus T-Bills(SFE) |
Mar00 |
000208 |
93.91 |
93.98 |
93.91 |
93.98 |
+0.05 |
16,295 |
0 |
+0 |
Jun00 |
000208 |
93.39 |
93.46 |
93.38 |
93.45 |
+0.04 |
13,268 |
0 |
+0 |
Sep00 |
000208 |
93.03 |
93.10 |
93.02 |
93.09 |
+0.04 |
3,935 |
0 |
+0 |
Dec00 |
000208 |
92.75 |
92.82 |
92.75 |
92.82 |
+0.04 |
1,155 |
0 |
+0 |
Mar01 |
000208 |
92.58 |
92.63 |
92.58 |
92.63 |
+0.05 |
277 |
0 |
+0 |
Jun01 |
000208 |
92.43 |
92.48 |
92.43 |
92.48 |
+0.06 |
56 |
0 |
+0 |
Sep01 |
000208 |
92.30 |
92.34 |
92.30 |
92.34 |
+0.06 |
20 |
0 |
+0 |
Dec01 |
000208 |
92.14 |
92.23 |
92.14 |
92.23 |
+0.06 |
40 |
0 |
+0 |
Mar02 |
000208 |
92.04 |
92.12 |
92.04 |
92.12 |
+0.05 |
40 |
0 |
+0 |
Jun02 |
000208 |
91.96 |
92.03 |
91.96 |
92.03 |
+0.04 |
21 |
0 |
+0 |
Total Volume and Open Interest |
35,108 |
575,438 |
+10,949 |
10-Year Aus T-Bonds(SFE) |
Mar00 |
000208 |
92.81 |
92.88 |
92.79 |
92.86 |
+0.07 |
5,369 |
0 |
+0 |
Jun00 |
000208 |
92.76 |
92.76 |
92.76 |
92.81 |
unch |
|
|
|
Total Volume and Open Interest |
5,369 |
232,693 |
+8,145 |
3-Year Aus T-Bonds(SFE) |
Mar00 |
000208 |
93.00 |
93.06 |
92.99 |
93.06 |
+0.02 |
8,142 |
0 |
+0 |
Jun00 |
000208 |
92.80 |
92.80 |
92.80 |
92.80 |
+0.01 |
|
|
|
Total Volume and Open Interest |
8,142 |
498,942 |
+13,818 |
Gold(CMX) |
Feb00 |
000208 |
300.0 |
300.5 |
295.9 |
299.2 |
-2.7 |
355 |
597 |
-197 |
Apr00 |
000208 |
302.5 |
303.0 |
298.5 |
301.7 |
-2.8 |
81,002 |
72,363 |
+1,800 |
Jun00 |
000208 |
305.0 |
306.5 |
301.0 |
304.2 |
-2.9 |
8,515 |
24,376 |
+1,651 |
Aug00 |
000208 |
305.0 |
308.0 |
304.0 |
306.7 |
-2.9 |
445 |
11,235 |
+172 |
Oct00 |
000208 |
309.5 |
309.5 |
308.0 |
309.3 |
-2.9 |
194 |
3,713 |
+96 |
Dec00 |
000208 |
310.0 |
312.0 |
308.5 |
311.8 |
-2.9 |
2,932 |
17,223 |
+1,087 |
Total Volume and Open Interest |
94,209 |
153,474 |
+16,442 |
Silver(CMX) |
Mar00 |
000208 |
532.0 |
536.0 |
528.5 |
534.0 |
+5.5 |
41,988 |
59,081 |
-2,345 |
May00 |
000208 |
534.0 |
537.0 |
530.0 |
535.2 |
+5.5 |
5,805 |
13,182 |
+2,567 |
Jul00 |
000208 |
535.0 |
537.5 |
533.5 |
537.1 |
+5.5 |
1,186 |
4,957 |
+404 |
Sep00 |
000208 |
538.2 |
538.2 |
538.2 |
538.2 |
+5.7 |
23 |
1,337 |
+0 |
Dec00 |
000208 |
538.0 |
540.0 |
538.0 |
538.9 |
+5.9 |
76 |
5,176 |
+27 |
Total Volume and Open Interest |
49,312 |
87,517 |
+7,557 |
Platinum(NYM) |
Apr00 |
000208 |
484.0 |
502.0 |
479.0 |
498.5 |
+24.2 |
1,269 |
10,550 |
+83 |
Jul00 |
000208 |
477.0 |
486.5 |
466.0 |
486.5 |
+24.2 |
13 |
861 |
-16 |
Oct00 |
000208 |
463.0 |
474.5 |
463.0 |
474.5 |
+23.2 |
4 |
26 |
-2 |
Jan01 |
000208 |
473.3 |
473.3 |
467.5 |
467.5 |
+19.2 |
2 |
7 |
+7 |
Total Volume and Open Interest |
1,288 |
11,438 |
+61 |
Palladium(NYME) |
Mar00 |
000208 |
570.00 |
580.00 |
560.00 |
579.80 |
+38.90 |
546 |
2,682 |
-131 |
Jun00 |
000208 |
577.00 |
579.00 |
534.00 |
577.80 |
+38.90 |
235 |
861 |
+146 |
Total Volume and Open Interest |
781 |
3,543 |
+15 |
Copper(CMX) |
Mar00 |
000208 |
82.55 |
82.65 |
81.70 |
82.00 |
-0.70 |
3,299 |
39,268 |
-273 |
May00 |
000208 |
83.50 |
83.70 |
82.80 |
83.10 |
-0.70 |
610 |
12,728 |
+236 |
Jul00 |
000208 |
84.55 |
84.55 |
83.80 |
84.00 |
-0.70 |
244 |
5,207 |
+61 |
Sep00 |
000208 |
85.00 |
85.20 |
84.50 |
84.55 |
-0.70 |
15 |
4,206 |
+9 |
Dec00 |
000208 |
85.60 |
85.80 |
85.10 |
85.15 |
-0.70 |
49 |
4,070 |
-28 |
Total Volume and Open Interest |
4,530 |
75,125 |
-1,579 |
DJIA Index(CBOT) |
Mar00 |
000208 |
10975 |
11075 |
10960 |
10977 |
+54 |
10,785 |
12,506 |
+310 |
Jun00 |
000208 |
11110 |
11200 |
11100 |
11110 |
+54 |
15 |
895 |
+1 |
Sep00 |
000208 |
11295 |
11310 |
11250 |
11250 |
+54 |
0 |
430 |
+0 |
Dec00 |
000208 |
11407 |
11407 |
11407 |
11407 |
+54 |
0 |
228 |
+0 |
Total Volume and Open Interest |
10,800 |
14,059 |
+311 |
S & P 500(CME) |
Mar00 |
000208 |
1441.00 |
1449.80 |
1440.10 |
1446.20 |
+18.90 |
61,866 |
352,288 |
+2,687 |
Jun00 |
000208 |
1461.50 |
1468.00 |
1461.00 |
1465.20 |
+19.10 |
304 |
9,499 |
-30 |
Sep00 |
000208 |
1486.30 |
1488.00 |
1484.30 |
1485.30 |
+19.30 |
0 |
2,570 |
-87 |
Dec00 |
000208 |
1507.30 |
1509.30 |
1507.30 |
1507.30 |
+20.00 |
0 |
2,767 |
+0 |
Total Volume and Open Interest |
62,170 |
367,400 |
+2,569 |
S & P 500 E-Mini(Globex) |
Mar00 |
000208 |
1427.25 |
1449.50 |
1425.50 |
1446.25 |
+19.00 |
60,552 |
22,789 |
+363 |
Jun00 |
000208 |
1460.00 |
1466.25 |
1460.00 |
1465.25 |
+19.25 |
1 |
38 |
-1 |
Total Volume and Open Interest |
60,553 |
22,827 |
+362 |
NASDAQ 100(CME) |
Mar00 |
000208 |
4000.00 |
4098.00 |
4000.00 |
4095.00 |
+138.00 |
10,219 |
32,553 |
+199 |
Jun00 |
000208 |
4151.00 |
4151.00 |
4151.00 |
4151.00 |
+139.50 |
376 |
268 |
+150 |
Sep00 |
000208 |
4207.00 |
4207.00 |
4207.00 |
4207.00 |
+141.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
10,595 |
32,829 |
+349 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar00 |
000208 |
3944.5 |
4098.5 |
3942.0 |
4095.0 |
+138.0 |
10,266 |
8,322 |
+515 |
Jun00 |
000208 |
4002.0 |
4151.0 |
4002.0 |
4151.0 |
+139.5 |
0 |
8 |
+0 |
Total Volume and Open Interest |
10,266 |
8,330 |
+515 |
NYSE Composite(NYBOT) |
Mar00 |
000208 |
631.00 |
633.40 |
629.75 |
630.50 |
+4.80 |
497 |
1,770 |
-21 |
Jun00 |
000208 |
638.70 |
638.70 |
638.20 |
638.20 |
+4.80 |
0 |
1,713 |
+0 |
Sep00 |
000208 |
645.90 |
645.90 |
645.90 |
645.90 |
+4.80 |
0 |
250 |
+250 |
Total Volume and Open Interest |
0 |
3,800 |
+0 |
S & P Midcap 400(CME) |
Mar00 |
000208 |
454.00 |
455.00 |
451.00 |
454.55 |
+5.30 |
1,316 |
12,931 |
-54 |
Jun00 |
000208 |
458.55 |
458.80 |
458.55 |
458.55 |
+5.30 |
|
|
|
Sep00 |
000208 |
460.65 |
460.90 |
460.65 |
460.65 |
+5.30 |
|
|
|
Total Volume and Open Interest |
1,316 |
12,931 |
-54 |
Russell 2000(CME) |
Mar00 |
000208 |
541.00 |
543.00 |
537.50 |
541.00 |
+5.10 |
1,298 |
13,115 |
-87 |
Jun00 |
000208 |
545.25 |
545.25 |
545.25 |
545.25 |
+5.10 |
0 |
2 |
+0 |
Sep00 |
000208 |
549.25 |
549.25 |
549.25 |
549.25 |
+5.10 |
|
|
|
Total Volume and Open Interest |
1,298 |
13,117 |
-87 |
Value Line(KCBT) |
Mar00 |
000208 |
1020.00 |
1020.00 |
1010.00 |
1012.50 |
+6.50 |
55 |
270 |
-3 |
Total Volume and Open Interest |
55 |
270 |
-3 |
Nikkei 225(CME) |
Mar00 |
000208 |
19900 |
20050 |
19900 |
20035 |
+145 |
916 |
16,332 |
-75 |
Jun00 |
000208 |
20005 |
20005 |
20005 |
20005 |
+145 |
2 |
79 |
+0 |
Total Volume and Open Interest |
918 |
16,411 |
-75 |
Nikkei 225(SIMEX) |
Mar00 |
000208 |
19910 |
19990 |
19855 |
19865 |
-70 |
7,907 |
109,163 |
-223 |
Jun00 |
000208 |
19805 |
19805 |
19805 |
19805 |
-70 |
0 |
2,788 |
+0 |
Sep00 |
000208 |
19805 |
19805 |
19805 |
19805 |
-70 |
0 |
8,678 |
+0 |
Total Volume and Open Interest |
14,520 |
127,450 |
-1,171 |
CAC 40(MATIF) |
Feb00 |
000208 |
6230.0 |
6421.5 |
6200.0 |
6350.0 |
+127.0 |
43,735 |
112,042 |
+439 |
Mar00 |
000208 |
6248.0 |
6428.0 |
6213.0 |
6362.0 |
+122.0 |
9,819 |
55,488 |
-5,596 |
Apr00 |
000208 |
6350.0 |
6350.0 |
6350.0 |
6350.0 |
+107.0 |
|
|
|
Total Volume and Open Interest |
53,554 |
210,837 |
-157 |
DAX Index(EUREX) |
Mar00 |
000208 |
7308.0 |
7578.0 |
7300.0 |
7542.0 |
+226.5 |
48,875 |
172,374 |
+2,721 |
Jun00 |
000208 |
7370.0 |
7629.0 |
7370.0 |
7597.5 |
+228.0 |
770 |
26,798 |
+1,575 |
Sep00 |
000208 |
7600.0 |
7682.0 |
7600.0 |
7673.5 |
+232.0 |
21 |
1,333 |
+12 |
Total Volume and Open Interest |
49,666 |
200,505 |
+4,308 |
FT-SE 100(LIFFE) |
Mar00 |
000208 |
6120.50 |
6321.00 |
6120.50 |
6315.00 |
+199.00 |
37,982 |
216,136 |
-3,185 |
Jun00 |
000208 |
6240.00 |
6368.00 |
6240.00 |
6368.00 |
+188.50 |
550 |
2,150 |
-550 |
Sep00 |
000208 |
6434.00 |
6434.00 |
6434.00 |
6434.00 |
+188.50 |
500 |
1,101 |
+0 |
Total Volume and Open Interest |
42,201 |
219,387 |
-3,735 |
SPI 200(SFE) |
Mar00 |
000208 |
3124.0 |
3139.0 |
3116.0 |
3125.0 |
-4.0 |
5,816 |
0 |
+0 |
Jun00 |
000208 |
3140.0 |
3142.0 |
3140.0 |
3142.0 |
-2.0 |
52 |
0 |
+0 |
Sep00 |
000208 |
3159.0 |
3159.0 |
3159.0 |
3159.0 |
-2.0 |
123 |
0 |
+0 |
Total Volume and Open Interest |
5,991 |
192,888 |
+2,992 |
GSCI(CME) |
Feb00 |
000208 |
208.40 |
208.50 |
206.20 |
206.75 |
-2.70 |
3,834 |
31,417 |
-3,065 |
Mar00 |
000208 |
207.00 |
207.00 |
204.30 |
204.80 |
-2.10 |
3,712 |
7,992 |
+3,103 |
Apr00 |
000208 |
202.20 |
204.60 |
202.20 |
202.20 |
-2.30 |
0 |
513 |
+0 |
Total Volume and Open Interest |
7,546 |
39,924 |
+38 |
Bridge CRB Index(NYBOT) |
Apr00 |
000208 |
211.80 |
211.90 |
210.30 |
211.00 |
-1.05 |
322 |
1,390 |
+121 |
Jun00 |
000208 |
212.75 |
212.75 |
212.75 |
212.75 |
-1.05 |
20 |
1,101 |
+6 |
Aug00 |
000208 |
214.00 |
214.00 |
214.00 |
214.00 |
-1.05 |
4 |
546 |
+1 |
Total Volume and Open Interest |
450 |
3,611 |
+125 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|