 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Fri February 11, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar00 |
000211 |
511.00 |
513.00 |
504.25 |
505.25 |
-7.75 |
35,853 |
66,432 |
-1,953 |
May00 |
000211 |
520.50 |
522.00 |
513.50 |
515.00 |
-7.00 |
9,549 |
47,061 |
+2,848 |
Jul00 |
000211 |
529.00 |
531.50 |
523.00 |
523.25 |
-7.25 |
4,458 |
35,103 |
+540 |
Aug00 |
000211 |
532.00 |
533.00 |
524.00 |
524.50 |
-7.25 |
176 |
5,660 |
+40 |
Sep00 |
000211 |
534.50 |
534.50 |
527.00 |
527.50 |
-6.25 |
75 |
3,268 |
+2 |
Nov00 |
000211 |
540.00 |
541.00 |
533.00 |
534.50 |
-5.75 |
1,389 |
19,686 |
+312 |
Jan01 |
000211 |
547.00 |
547.00 |
541.00 |
542.00 |
-5.00 |
8 |
288 |
+8 |
Total Volume and Open Interest |
51,524 |
177,800 |
+1,809 |
Soybean Meal(CBOT) |
Mar00 |
000211 |
166.50 |
167.00 |
163.20 |
164.20 |
-2.80 |
11,728 |
47,374 |
-1,289 |
May00 |
000211 |
168.20 |
168.80 |
165.70 |
166.90 |
-1.80 |
7,257 |
34,875 |
+45 |
Jul00 |
000211 |
169.60 |
170.60 |
167.50 |
168.70 |
-1.20 |
2,897 |
20,670 |
+785 |
Aug00 |
000211 |
170.00 |
171.20 |
168.00 |
169.30 |
-1.20 |
245 |
6,153 |
+35 |
Sep00 |
000211 |
171.00 |
171.20 |
169.00 |
169.90 |
-1.30 |
156 |
4,959 |
+7 |
Oct00 |
000211 |
170.50 |
171.20 |
169.00 |
170.10 |
-0.40 |
21 |
3,170 |
-3 |
Dec00 |
000211 |
173.50 |
174.20 |
171.50 |
172.70 |
-1.50 |
546 |
9,150 |
-250 |
Jan01 |
000211 |
175.50 |
175.50 |
174.00 |
174.00 |
-1.00 |
3 |
316 |
+3 |
Total Volume and Open Interest |
22,853 |
126,967 |
-667 |
Soybean Oil(CBOT) |
Mar00 |
000211 |
15.90 |
15.92 |
15.59 |
15.62 |
-0.35 |
8,385 |
35,384 |
-2,205 |
May00 |
000211 |
16.18 |
16.18 |
15.94 |
15.95 |
-0.31 |
4,309 |
37,668 |
-187 |
Jul00 |
000211 |
16.48 |
16.48 |
16.26 |
16.27 |
-0.31 |
1,772 |
22,872 |
+23 |
Aug00 |
000211 |
16.66 |
16.67 |
16.45 |
16.45 |
-0.29 |
52 |
5,688 |
+14 |
Sep00 |
000211 |
16.82 |
16.82 |
16.58 |
16.58 |
-0.29 |
61 |
4,393 |
+9 |
Oct00 |
000211 |
16.90 |
16.92 |
16.76 |
16.76 |
-0.26 |
24 |
4,133 |
+19 |
Dec00 |
000211 |
17.25 |
17.25 |
17.02 |
17.04 |
-0.28 |
89 |
13,498 |
-42 |
Jan01 |
000211 |
17.55 |
17.55 |
17.38 |
17.38 |
-0.26 |
20 |
3,337 |
+0 |
Total Volume and Open Interest |
14,747 |
130,724 |
-2,341 |
Canola(WCE) |
Mar00 |
000211 |
256.2 |
257.3 |
253.5 |
253.8 |
-2.4 |
1,370 |
24,915 |
+365 |
May00 |
000211 |
261.5 |
262.0 |
258.1 |
258.7 |
-3.4 |
2,634 |
21,983 |
-360 |
Jul00 |
000211 |
266.3 |
267.3 |
262.9 |
263.7 |
-3.4 |
1,221 |
13,037 |
-312 |
Aug00 |
000211 |
267.5 |
267.5 |
267.5 |
267.5 |
-1.5 |
8 |
1,822 |
+0 |
Sep00 |
000211 |
270.0 |
270.0 |
270.0 |
270.0 |
-1.5 |
0 |
813 |
+0 |
Total Volume and Open Interest |
5,662 |
68,291 |
-123 |
Corn(CBOT) |
Mar00 |
000211 |
225.00 |
225.75 |
221.25 |
221.75 |
-3.75 |
40,892 |
162,313 |
-6,556 |
May00 |
000211 |
233.50 |
234.00 |
229.75 |
230.25 |
-3.75 |
20,940 |
117,486 |
+7,704 |
Jul00 |
000211 |
241.00 |
242.00 |
237.50 |
238.00 |
-3.50 |
8,710 |
99,130 |
+1,343 |
Sep00 |
000211 |
247.00 |
247.50 |
243.50 |
243.75 |
-3.50 |
2,852 |
29,205 |
+1,027 |
Nov00 |
000211 |
252.25 |
252.25 |
249.50 |
249.50 |
-3.25 |
92 |
867 |
+72 |
Dec00 |
000211 |
255.00 |
255.75 |
252.00 |
252.25 |
-3.25 |
5,592 |
66,407 |
+887 |
Total Volume and Open Interest |
80,203 |
487,004 |
+5,007 |
Wheat(CBOT) |
Mar00 |
000211 |
270.50 |
273.50 |
267.50 |
269.50 |
-2.25 |
35,791 |
65,791 |
-4,765 |
May00 |
000211 |
282.00 |
284.75 |
279.00 |
282.00 |
-0.50 |
11,125 |
30,275 |
+3,980 |
Jul00 |
000211 |
293.50 |
295.50 |
290.00 |
291.50 |
-2.50 |
8,141 |
28,429 |
+540 |
Sep00 |
000211 |
304.50 |
305.00 |
300.50 |
301.75 |
-2.25 |
298 |
3,973 |
+45 |
Dec00 |
000211 |
317.00 |
319.00 |
314.00 |
316.25 |
-1.50 |
2,291 |
9,784 |
+1,324 |
Total Volume and Open Interest |
57,679 |
138,433 |
+1,153 |
Wheat(KCBT) |
Mar00 |
000211 |
300.25 |
302.50 |
297.25 |
298.50 |
-2.75 |
10,615 |
31,707 |
-602 |
May00 |
000211 |
312.00 |
313.00 |
308.50 |
309.75 |
-2.25 |
3,555 |
15,225 |
+1,395 |
Jul00 |
000211 |
322.00 |
324.00 |
319.50 |
320.75 |
-2.25 |
4,416 |
16,129 |
+1,559 |
Sep00 |
000211 |
328.00 |
331.00 |
327.00 |
327.00 |
unch |
480 |
1,411 |
+204 |
Dec00 |
000211 |
340.00 |
341.50 |
337.50 |
339.00 |
-2.50 |
439 |
3,475 |
+142 |
Total Volume and Open Interest |
19,506 |
67,950 |
+2,699 |
Wheat(MGE) |
Mar00 |
000211 |
327.50 |
329.00 |
324.00 |
324.25 |
-4.25 |
3,480 |
11,486 |
+230 |
May00 |
000211 |
337.50 |
339.25 |
334.00 |
334.25 |
-4.00 |
2,120 |
5,803 |
-6 |
Jul00 |
000211 |
347.00 |
348.50 |
343.00 |
343.50 |
-4.00 |
658 |
4,134 |
+26 |
Sep00 |
000211 |
355.00 |
356.50 |
351.00 |
351.00 |
-5.25 |
93 |
1,917 |
-14 |
Dec00 |
000211 |
365.00 |
366.00 |
360.50 |
360.50 |
-5.75 |
207 |
784 |
+135 |
Total Volume and Open Interest |
6,563 |
24,208 |
+376 |
Oats(CBOT) |
Mar00 |
000211 |
110.25 |
110.25 |
108.75 |
109.00 |
-1.25 |
1,326 |
4,487 |
-593 |
May00 |
000211 |
116.50 |
116.75 |
115.25 |
115.50 |
-1.25 |
791 |
5,436 |
+249 |
Jul00 |
000211 |
115.50 |
115.75 |
114.00 |
114.25 |
-1.00 |
1,008 |
4,102 |
+266 |
Sep00 |
000211 |
119.00 |
119.00 |
118.00 |
118.00 |
-1.00 |
20 |
865 |
+0 |
Total Volume and Open Interest |
3,235 |
17,287 |
-28 |
Rough Rice(CBOT) |
Mar00 |
000211 |
5.71 |
5.72 |
5.62 |
5.67 |
-0.03 |
192 |
2,459 |
-23 |
May00 |
000211 |
5.99 |
5.99 |
5.88 |
5.95 |
-0.01 |
502 |
2,906 |
+270 |
Jul00 |
000211 |
6.15 |
6.21 |
6.12 |
6.16 |
-0.05 |
407 |
865 |
-335 |
Sep00 |
000211 |
6.56 |
6.69 |
6.56 |
6.68 |
+0.11 |
0 |
174 |
+0 |
Total Volume and Open Interest |
1,109 |
6,669 |
-90 |
Live Cattle(CME) |
Feb00 |
000211 |
70.200 |
70.350 |
69.800 |
69.925 |
-0.350 |
3,572 |
15,827 |
-1,778 |
Apr00 |
000211 |
71.350 |
71.575 |
70.850 |
71.025 |
-0.275 |
9,364 |
57,300 |
-600 |
Jun00 |
000211 |
69.300 |
69.550 |
69.050 |
69.200 |
-0.200 |
1,954 |
27,861 |
+201 |
Aug00 |
000211 |
70.150 |
70.425 |
70.050 |
70.175 |
+0.050 |
1,146 |
14,396 |
+358 |
Oct00 |
000211 |
72.400 |
72.550 |
72.275 |
72.425 |
+0.100 |
662 |
6,766 |
+321 |
Dec00 |
000211 |
73.500 |
73.575 |
73.400 |
73.575 |
+0.075 |
108 |
3,444 |
+39 |
Total Volume and Open Interest |
16,851 |
128,135 |
-1,456 |
Feeder Cattle(CME) |
Mar00 |
000211 |
83.250 |
83.950 |
83.150 |
83.525 |
+0.250 |
1,810 |
9,647 |
-55 |
Apr00 |
000211 |
83.200 |
83.900 |
83.150 |
83.525 |
+0.400 |
1,083 |
5,466 |
+124 |
May00 |
000211 |
83.750 |
84.325 |
83.700 |
84.025 |
+0.250 |
|
|
|
Aug00 |
000211 |
85.700 |
86.225 |
85.650 |
85.800 |
+0.025 |
|
|
|
Sep00 |
000211 |
85.850 |
86.250 |
85.750 |
85.850 |
+0.150 |
|
|
|
Oct00 |
000211 |
86.400 |
86.500 |
86.150 |
86.150 |
unch |
56 |
1,141 |
+7 |
Nov00 |
000211 |
87.150 |
87.400 |
86.950 |
87.250 |
+0.075 |
|
|
|
Total Volume and Open Interest |
4,619 |
29,228 |
+436 |
Lean Hogs(CME) |
Feb00 |
000211 |
55.550 |
55.550 |
55.100 |
55.200 |
-0.100 |
1,804 |
5,480 |
-393 |
Apr00 |
000211 |
59.300 |
60.025 |
59.000 |
59.400 |
+0.300 |
4,789 |
28,532 |
-471 |
Jun00 |
000211 |
68.200 |
69.000 |
68.100 |
68.375 |
+0.325 |
1,406 |
14,434 |
+229 |
Jul00 |
000211 |
66.625 |
67.500 |
66.600 |
67.350 |
+0.500 |
426 |
4,008 |
+80 |
Aug00 |
000211 |
64.500 |
65.450 |
64.500 |
64.950 |
+0.300 |
410 |
3,223 |
+177 |
Oct00 |
000211 |
59.175 |
59.700 |
59.100 |
59.200 |
-0.100 |
179 |
1,795 |
+95 |
Dec00 |
000211 |
57.150 |
57.475 |
57.150 |
57.150 |
-0.050 |
67 |
608 |
+29 |
Feb01 |
000211 |
57.500 |
57.750 |
57.000 |
57.000 |
-0.300 |
1 |
79 |
+0 |
Total Volume and Open Interest |
9,084 |
58,184 |
-254 |
Pork Bellies(CME) |
Feb00 |
000211 |
91.000 |
92.950 |
91.000 |
91.250 |
-0.625 |
297 |
1,085 |
-101 |
Mar00 |
000211 |
89.500 |
90.900 |
88.100 |
88.250 |
-1.525 |
802 |
2,516 |
-24 |
May00 |
000211 |
88.800 |
90.125 |
88.550 |
88.800 |
-0.525 |
260 |
1,809 |
+57 |
Jul00 |
000211 |
87.550 |
88.750 |
87.525 |
87.650 |
-0.300 |
55 |
448 |
+23 |
Aug00 |
000211 |
85.250 |
85.700 |
85.100 |
85.100 |
-0.100 |
34 |
117 |
+22 |
Total Volume and Open Interest |
1,448 |
5,975 |
-23 |
Cocoa(NYBOT) |
Mar00 |
000211 |
770 |
775 |
750 |
759 |
-17 |
5,701 |
14,272 |
-4,424 |
May00 |
000211 |
802 |
804 |
786 |
794 |
-11 |
4,682 |
37,463 |
+2,015 |
Jul00 |
000211 |
830 |
830 |
815 |
822 |
-8 |
1,282 |
15,319 |
+633 |
Sep00 |
000211 |
854 |
855 |
842 |
846 |
-9 |
366 |
14,873 |
-50 |
Dec00 |
000211 |
889 |
889 |
877 |
880 |
-9 |
144 |
8,894 |
+31 |
Mar01 |
000211 |
924 |
924 |
915 |
915 |
-9 |
0 |
7,333 |
+0 |
May01 |
000211 |
948 |
948 |
943 |
943 |
-9 |
0 |
3,855 |
+0 |
Total Volume and Open Interest |
12,175 |
109,100 |
-1,795 |
Coffee "C"(NYBOT) |
Mar00 |
000211 |
108.75 |
110.70 |
108.40 |
108.80 |
+0.05 |
5,121 |
19,381 |
-771 |
May00 |
000211 |
111.75 |
113.50 |
111.20 |
111.55 |
-0.05 |
3,109 |
20,448 |
+795 |
Jul00 |
000211 |
114.60 |
116.00 |
114.00 |
114.10 |
-0.05 |
831 |
4,606 |
-66 |
Sep00 |
000211 |
117.00 |
118.50 |
116.40 |
116.40 |
-0.15 |
440 |
4,381 |
+90 |
Dec00 |
000211 |
119.75 |
120.00 |
118.60 |
118.60 |
-0.15 |
369 |
3,065 |
+179 |
Mar01 |
000211 |
120.55 |
120.55 |
120.20 |
120.20 |
-0.20 |
53 |
539 |
-22 |
Total Volume and Open Interest |
9,923 |
52,451 |
+205 |
Orange Juice(NYBOT) |
Mar00 |
000211 |
84.50 |
87.90 |
82.60 |
87.30 |
+3.90 |
1,328 |
13,586 |
-352 |
May00 |
000211 |
84.45 |
86.70 |
82.70 |
86.00 |
+2.70 |
1,204 |
7,802 |
+520 |
Jul00 |
000211 |
84.25 |
86.00 |
83.00 |
86.00 |
+2.50 |
126 |
2,737 |
+27 |
Sep00 |
000211 |
83.90 |
85.90 |
83.50 |
85.50 |
+2.25 |
9 |
1,231 |
+3 |
Nov00 |
000211 |
83.90 |
85.50 |
83.90 |
85.00 |
+1.75 |
5 |
511 |
+4 |
Total Volume and Open Interest |
2,675 |
26,698 |
+203 |
Sugar #11(NYBOT) |
Mar00 |
000211 |
5.51 |
5.54 |
5.49 |
5.49 |
-0.03 |
14,362 |
58,018 |
-5,472 |
May00 |
000211 |
5.65 |
5.69 |
5.65 |
5.67 |
+0.01 |
6,804 |
73,001 |
+3,743 |
Jul00 |
000211 |
5.93 |
5.97 |
5.92 |
5.94 |
-0.02 |
1,007 |
34,263 |
+461 |
Oct00 |
000211 |
6.22 |
6.26 |
6.21 |
6.24 |
unch |
828 |
16,677 |
+254 |
Mar01 |
000211 |
6.43 |
6.46 |
6.43 |
6.44 |
unch |
711 |
10,135 |
-116 |
Total Volume and Open Interest |
23,967 |
193,700 |
-971 |
London Cocoa(LCE) |
Mar00 |
000211 |
537 |
539 |
532 |
536 |
-1 |
1,178 |
36,136 |
-74 |
May00 |
000211 |
574 |
576 |
567 |
571 |
-3 |
1,375 |
39,148 |
+76 |
Jul00 |
000211 |
583 |
584 |
575 |
580 |
-2 |
1,668 |
25,162 |
+391 |
Sep00 |
000211 |
601 |
602 |
596 |
597 |
-3 |
882 |
25,803 |
-62 |
Dec00 |
000211 |
625 |
625 |
618 |
619 |
-3 |
231 |
22,945 |
+36 |
Mar01 |
000211 |
646 |
646 |
639 |
641 |
-3 |
130 |
12,331 |
+126 |
May01 |
000211 |
657 |
657 |
657 |
657 |
-3 |
10 |
8,696 |
+7 |
Total Volume and Open Interest |
5,524 |
176,928 |
+522 |
London Coffee(LCE) |
Mar00 |
000211 |
1082.00 |
1100.00 |
1081.00 |
1083.00 |
+1.00 |
2,303 |
30,927 |
-517 |
May00 |
000211 |
1092.00 |
1095.00 |
1079.00 |
1083.00 |
-7.00 |
2,097 |
18,855 |
+910 |
Jul00 |
000211 |
1110.00 |
1111.00 |
1098.00 |
1100.00 |
-9.00 |
314 |
8,696 |
+69 |
Sep00 |
000211 |
1131.00 |
1131.00 |
1115.00 |
1117.00 |
-12.00 |
76 |
2,827 |
-12 |
Nov00 |
000211 |
1135.00 |
1137.00 |
1135.00 |
1137.00 |
-13.00 |
0 |
1,461 |
+0 |
Jan01 |
000211 |
1169.00 |
1169.00 |
1157.00 |
1157.00 |
-15.00 |
8 |
293 |
+8 |
Total Volume and Open Interest |
4,798 |
63,059 |
+458 |
London Sugar(LCE) |
Mar00 |
000211 |
170.70 |
171.00 |
168.50 |
170.60 |
-0.10 |
1,806 |
4,207 |
-1,335 |
May00 |
000211 |
172.30 |
172.80 |
170.20 |
171.80 |
-0.50 |
1,544 |
21,377 |
+286 |
Aug00 |
000211 |
175.00 |
177.20 |
175.00 |
176.50 |
-0.50 |
718 |
11,627 |
+314 |
Oct00 |
000211 |
181.50 |
182.90 |
181.50 |
181.90 |
-0.40 |
34 |
4,468 |
+31 |
Dec00 |
000211 |
184.90 |
184.90 |
184.40 |
184.40 |
-0.90 |
0 |
90 |
+0 |
Total Volume and Open Interest |
4,102 |
41,841 |
-704 |
Cotton(NYBOT) |
Mar00 |
000211 |
57.30 |
57.70 |
56.90 |
56.97 |
-0.57 |
12,372 |
23,648 |
-2,051 |
May00 |
000211 |
59.25 |
59.55 |
58.85 |
58.89 |
-0.70 |
10,357 |
24,893 |
+2,958 |
Jul00 |
000211 |
60.10 |
60.65 |
60.00 |
60.14 |
-0.28 |
1,612 |
11,240 |
+149 |
Oct00 |
000211 |
61.10 |
61.10 |
61.10 |
61.10 |
-0.15 |
20 |
629 |
+6 |
Dec00 |
000211 |
61.40 |
62.00 |
61.15 |
61.50 |
unch |
1,134 |
7,237 |
+306 |
Mar01 |
000211 |
62.40 |
62.70 |
62.40 |
62.40 |
unch |
48 |
429 |
-7 |
Total Volume and Open Interest |
25,558 |
68,248 |
+1,373 |
Lumber(CME) |
Mar00 |
000211 |
350.0 |
360.5 |
349.7 |
356.4 |
+4.9 |
494 |
1,912 |
-70 |
May00 |
000211 |
343.7 |
349.2 |
343.7 |
346.8 |
+3.0 |
148 |
893 |
+15 |
Jul00 |
000211 |
342.9 |
346.4 |
342.9 |
344.7 |
+2.7 |
54 |
325 |
+8 |
Sep00 |
000211 |
338.8 |
340.0 |
337.3 |
339.9 |
+1.6 |
2 |
100 |
+0 |
Total Volume and Open Interest |
703 |
3,250 |
-45 |
Crude Oil(NYM) |
Mar00 |
000211 |
29.80 |
29.94 |
29.02 |
29.44 |
+0.01 |
75,868 |
105,550 |
-4,612 |
Apr00 |
000211 |
28.55 |
28.70 |
27.85 |
28.40 |
+0.13 |
58,735 |
98,347 |
+9,273 |
May00 |
000211 |
27.58 |
27.65 |
26.95 |
27.38 |
+0.09 |
19,563 |
46,730 |
+1,583 |
Jun00 |
000211 |
26.80 |
26.88 |
26.20 |
26.59 |
+0.05 |
16,843 |
50,788 |
+2,010 |
Jul00 |
000211 |
26.00 |
26.05 |
25.65 |
25.90 |
+0.04 |
1,648 |
32,547 |
+628 |
Aug00 |
000211 |
25.40 |
25.40 |
25.00 |
25.26 |
+0.03 |
1,903 |
22,176 |
-40 |
Sep00 |
000211 |
24.70 |
24.72 |
24.58 |
24.72 |
+0.03 |
1,482 |
16,988 |
+174 |
Oct00 |
000211 |
24.30 |
24.30 |
24.10 |
24.22 |
+0.03 |
1,455 |
17,620 |
+234 |
Nov00 |
000211 |
23.80 |
23.80 |
23.65 |
23.77 |
+0.03 |
685 |
13,339 |
-105 |
Dec00 |
000211 |
23.33 |
23.40 |
23.15 |
23.35 |
+0.02 |
5,267 |
38,527 |
+499 |
Total Volume and Open Interest |
186,114 |
535,689 |
+9,865 |
Heating Oil(NYM) |
Mar00 |
000211 |
74.95 |
75.50 |
73.00 |
74.24 |
-0.22 |
20,636 |
36,562 |
+1,913 |
Apr00 |
000211 |
72.20 |
72.40 |
70.45 |
71.73 |
-0.04 |
18,625 |
27,151 |
+4,273 |
May00 |
000211 |
69.50 |
69.50 |
67.40 |
68.68 |
-0.09 |
46,245 |
137,335 |
+7,706 |
Jun00 |
000211 |
67.30 |
67.40 |
65.50 |
66.53 |
-0.14 |
46,245 |
137,335 |
+7,706 |
Jul00 |
000211 |
65.20 |
65.20 |
64.00 |
65.08 |
-0.19 |
1,191 |
12,166 |
+50 |
Aug00 |
000211 |
63.90 |
64.18 |
63.70 |
64.18 |
-0.19 |
173 |
5,186 |
+140 |
Sep00 |
000211 |
64.50 |
64.50 |
63.80 |
64.38 |
-0.19 |
479 |
5,350 |
+404 |
Oct00 |
000211 |
64.35 |
64.58 |
63.95 |
64.58 |
-0.19 |
434 |
2,537 |
+353 |
Nov00 |
000211 |
64.60 |
64.78 |
64.60 |
64.78 |
-0.19 |
169 |
1,794 |
+79 |
Dec00 |
000211 |
64.55 |
64.98 |
64.55 |
64.98 |
-0.24 |
864 |
12,633 |
-95 |
Total Volume and Open Interest |
46,245 |
137,335 |
+7,706 |
Unleaded Gas(NYM) |
Mar00 |
000211 |
82.20 |
82.95 |
80.50 |
81.07 |
-0.68 |
13,989 |
39,233 |
-854 |
Apr00 |
000211 |
85.65 |
86.30 |
84.20 |
84.85 |
-0.41 |
10,340 |
25,109 |
+1,219 |
May00 |
000211 |
83.60 |
83.60 |
82.00 |
82.30 |
-0.49 |
5,365 |
14,160 |
+223 |
Jun00 |
000211 |
80.85 |
80.90 |
79.50 |
79.70 |
-0.59 |
2,950 |
8,227 |
+1,398 |
Jul00 |
000211 |
77.15 |
77.15 |
77.00 |
77.10 |
-0.64 |
1,028 |
5,539 |
+333 |
Aug00 |
000211 |
75.00 |
75.00 |
74.40 |
74.50 |
-0.69 |
449 |
3,824 |
+127 |
Sep00 |
000211 |
72.70 |
73.00 |
71.80 |
71.95 |
-0.69 |
969 |
6,807 |
+361 |
Oct00 |
000211 |
68.25 |
68.25 |
68.25 |
68.25 |
-0.69 |
210 |
741 |
+171 |
Total Volume and Open Interest |
35,301 |
104,319 |
+2,979 |
Natural Gas(NYM) |
Mar00 |
000211 |
2.615 |
2.665 |
2.560 |
2.570 |
-0.022 |
39,109 |
44,353 |
-603 |
Apr00 |
000211 |
2.600 |
2.650 |
2.560 |
2.580 |
+0.002 |
17,687 |
28,366 |
+701 |
May00 |
000211 |
2.580 |
2.635 |
2.550 |
2.575 |
+0.009 |
6,410 |
19,349 |
+32 |
Jun00 |
000211 |
2.585 |
2.640 |
2.570 |
2.590 |
+0.012 |
3,389 |
18,030 |
-165 |
Jul00 |
000211 |
2.600 |
2.645 |
2.580 |
2.607 |
+0.015 |
2,555 |
15,731 |
+660 |
Aug00 |
000211 |
2.625 |
2.655 |
2.605 |
2.624 |
+0.018 |
806 |
12,857 |
-227 |
Sep00 |
000211 |
2.630 |
2.660 |
2.605 |
2.634 |
+0.021 |
952 |
14,461 |
+175 |
Oct00 |
000211 |
2.660 |
2.685 |
2.640 |
2.667 |
+0.024 |
1,111 |
11,384 |
-246 |
Total Volume and Open Interest |
78,746 |
260,109 |
+2,202 |
Brent Crude Oil(IPE) |
Mar00 |
000211 |
27.50 |
28.20 |
27.45 |
27.82 |
+0.34 |
34,468 |
35,835 |
-14,237 |
Apr00 |
000211 |
26.25 |
26.72 |
26.00 |
26.39 |
+0.11 |
35,382 |
82,681 |
+8,452 |
May00 |
000211 |
25.55 |
25.72 |
25.20 |
25.47 |
+0.08 |
10,232 |
28,241 |
+1,277 |
Jun00 |
000211 |
24.94 |
24.97 |
24.51 |
24.72 |
+0.02 |
5,742 |
23,498 |
-586 |
Jul00 |
000211 |
24.32 |
24.34 |
24.00 |
24.14 |
+0.02 |
2,864 |
17,552 |
+44 |
Aug00 |
000211 |
23.76 |
23.80 |
23.52 |
23.64 |
unch |
739 |
6,166 |
+87 |
Sep00 |
000211 |
23.26 |
23.40 |
23.15 |
23.24 |
-0.03 |
350 |
5,851 |
-199 |
Oct00 |
000211 |
22.94 |
22.94 |
22.69 |
22.88 |
-0.03 |
17 |
6,963 |
-11 |
Total Volume and Open Interest |
91,856 |
261,464 |
-4,077 |
Gas Oil(IPE) |
Mar00 |
000211 |
218.00 |
220.25 |
215.75 |
217.50 |
+2.25 |
18,036 |
38,208 |
-2,197 |
Apr00 |
000211 |
215.25 |
215.75 |
211.75 |
213.75 |
+2.00 |
5,572 |
17,302 |
+1,102 |
May00 |
000211 |
209.75 |
210.50 |
207.00 |
208.00 |
+2.00 |
1,754 |
8,204 |
+88 |
Jun00 |
000211 |
204.25 |
205.25 |
201.50 |
202.75 |
+2.00 |
1,286 |
11,957 |
-260 |
Jul00 |
000211 |
200.50 |
201.50 |
198.75 |
199.50 |
+2.00 |
284 |
7,970 |
-119 |
Aug00 |
000211 |
198.00 |
198.00 |
198.00 |
198.00 |
+2.00 |
5 |
4,088 |
+5 |
Sep00 |
000211 |
196.50 |
196.50 |
196.50 |
196.50 |
+2.00 |
0 |
2,574 |
+0 |
Oct00 |
000211 |
195.50 |
195.50 |
195.50 |
195.50 |
+1.75 |
0 |
1,483 |
-9 |
Total Volume and Open Interest |
35,432 |
109,309 |
-9,098 |
US Dollar Index(NYBOT) |
Mar00 |
000211 |
104.10 |
104.73 |
104.06 |
104.12 |
+0.07 |
586 |
6,167 |
-51 |
Jun00 |
000211 |
104.23 |
104.24 |
103.73 |
103.73 |
+0.07 |
3 |
2,091 |
+2 |
Sep00 |
000211 |
103.34 |
103.34 |
103.34 |
103.34 |
+0.07 |
0 |
1 |
+0 |
Total Volume and Open Interest |
589 |
8,258 |
-49 |
Australian Dollar(IMM) |
Mar00 |
000211 |
63.07 |
63.32 |
62.76 |
63.25 |
+0.15 |
6,505 |
32,005 |
+140 |
Jun00 |
000211 |
63.00 |
63.30 |
62.95 |
63.30 |
+0.15 |
26 |
130 |
+16 |
Sep00 |
000211 |
63.35 |
63.35 |
63.35 |
63.35 |
+0.15 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,531 |
32,150 |
+156 |
British Pound(IMM) |
Mar00 |
000211 |
159.62 |
160.04 |
158.72 |
159.38 |
-1.48 |
3,988 |
44,614 |
-251 |
Jun00 |
000211 |
159.50 |
160.00 |
158.78 |
159.34 |
-1.48 |
18 |
164 |
+5 |
Sep00 |
000211 |
159.40 |
159.40 |
159.40 |
159.40 |
-1.48 |
0 |
2 |
+0 |
Total Volume and Open Interest |
3,966 |
44,782 |
-246 |
Canadian Dollar(IMM) |
Mar00 |
000211 |
69.16 |
69.20 |
68.86 |
68.97 |
-0.14 |
8,228 |
56,335 |
-512 |
Jun00 |
000211 |
69.33 |
69.35 |
69.05 |
69.14 |
-0.14 |
673 |
6,369 |
+107 |
Sep00 |
000211 |
69.42 |
69.42 |
69.15 |
69.28 |
-0.14 |
214 |
1,636 |
+55 |
Dec00 |
000211 |
69.30 |
69.40 |
69.30 |
69.40 |
-0.14 |
31 |
1,209 |
-2 |
Total Volume and Open Interest |
9,148 |
65,930 |
-352 |
Japanese Yen(IMM) |
Mar00 |
000211 |
91.60 |
92.33 |
91.52 |
92.28 |
+0.03 |
6,406 |
123,619 |
+1,286 |
Jun00 |
000211 |
93.11 |
93.81 |
93.06 |
93.81 |
+0.02 |
8 |
3,710 |
+9 |
Sep00 |
000211 |
95.33 |
95.33 |
95.33 |
95.33 |
+0.01 |
30 |
580 |
+3 |
Total Volume and Open Interest |
6,444 |
128,062 |
+1,298 |
Swiss Franc(IMM) |
Mar00 |
000211 |
61.17 |
61.75 |
61.17 |
61.67 |
+0.10 |
16,993 |
72,026 |
+2,900 |
Jun00 |
000211 |
61.85 |
62.42 |
61.80 |
62.32 |
+0.10 |
52 |
460 |
+50 |
Sep00 |
000211 |
62.92 |
63.02 |
62.50 |
62.92 |
+0.10 |
3 |
38 |
+1 |
Total Volume and Open Interest |
17,048 |
72,524 |
+2,951 |
EuroFX(IMM) |
Mar00 |
000211 |
98.17 |
98.99 |
98.13 |
98.90 |
+0.07 |
16,748 |
66,288 |
-428 |
Jun00 |
000211 |
99.10 |
99.62 |
99.00 |
99.59 |
+0.07 |
31 |
544 |
+9 |
Sep00 |
000211 |
100.24 |
100.24 |
99.70 |
100.24 |
+0.07 |
7 |
115 |
+5 |
Total Volume and Open Interest |
16,786 |
66,972 |
-414 |
Mexican Peso(IMM) |
Mar00 |
000211 |
10500.0 |
10540.0 |
10500.0 |
10528.0 |
+15.0 |
801 |
17,440 |
+210 |
Jun00 |
000211 |
10208.0 |
10220.0 |
10208.0 |
10218.0 |
+15.0 |
71 |
3,077 |
-29 |
Total Volume and Open Interest |
1,005 |
21,536 |
+302 |
30-Year T-Bonds(CBOT) |
Mar00 |
000211 |
92~27 |
93~21 |
92~22 |
93~10 |
+0~16 |
390,132 |
533,780 |
-6,162 |
Jun00 |
000211 |
92~15 |
93~08 |
92~15 |
92~30 |
+0~15 |
16,631 |
85,399 |
-2,544 |
Sep00 |
000211 |
92~15 |
92~20 |
92~15 |
92~20 |
+0~15 |
108 |
513 |
+44 |
Total Volume and Open Interest |
406,874 |
619,729 |
-8,663 |
Municipal Bonds(CBOT) |
Mar00 |
000211 |
91~28 |
92~14 |
91~23 |
92~00 |
+0~10 |
2,964 |
21,931 |
-1,179 |
Jun00 |
000211 |
91~04 |
91~04 |
91~04 |
91~04 |
+0~10 |
0 |
1,348 |
+356 |
Total Volume and Open Interest |
2,964 |
23,279 |
-823 |
10-Year T-Notes(CBOT) |
Mar00 |
000211 |
94~055 |
94~170 |
94~025 |
94~130 |
+0~065 |
161,036 |
575,466 |
-4,140 |
Jun00 |
000211 |
94~000 |
94~040 |
93~260 |
94~005 |
+0~050 |
8,128 |
86,744 |
+448 |
Total Volume and Open Interest |
169,164 |
662,210 |
-3,692 |
5-Year T-Notes(CBOT) |
Mar00 |
000211 |
96~265 |
96~305 |
96~240 |
96~300 |
+0~055 |
81,257 |
450,718 |
-10,056 |
Jun00 |
000211 |
96~150 |
96~175 |
96~120 |
96~170 |
+0~040 |
4,252 |
52,593 |
+2,755 |
Total Volume and Open Interest |
85,509 |
503,311 |
-7,301 |
2 Year T-Notes(CBOT) |
Mar00 |
000211 |
98~073 |
98~079 |
98~067 |
98~077 |
+0~008 |
4,424 |
40,808 |
+132 |
Jun00 |
000211 |
98~047 |
98~048 |
98~042 |
98~048 |
+0~008 |
1,034 |
1,901 |
+1,000 |
Total Volume and Open Interest |
5,458 |
42,709 |
+1,132 |
3-Mth T-Bills(IMM) |
Mar00 |
000211 |
94.35 |
94.35 |
94.34 |
94.34 |
-0.01 |
47 |
2,494 |
+6 |
Total Volume and Open Interest |
53 |
2,497 |
+8 |
Eurodollars(IMM) |
Mar00 |
000211 |
93.745 |
93.760 |
93.745 |
93.750 |
+0.005 |
55,069 |
537,064 |
+3,031 |
Jun00 |
000211 |
93.340 |
93.370 |
93.340 |
93.360 |
+0.025 |
59,090 |
473,587 |
+2,129 |
Sep00 |
000211 |
93.030 |
93.065 |
93.020 |
93.050 |
+0.025 |
89,454 |
432,337 |
+3,033 |
Dec00 |
000211 |
92.785 |
92.825 |
92.765 |
92.805 |
+0.025 |
56,861 |
324,925 |
+5,443 |
Mar01 |
000211 |
92.670 |
92.710 |
92.660 |
92.685 |
+0.025 |
35,114 |
271,074 |
+2,182 |
Jun01 |
000211 |
92.550 |
92.600 |
92.540 |
92.565 |
+0.025 |
23,730 |
183,242 |
+4,449 |
Sep01 |
000211 |
92.480 |
92.530 |
92.470 |
92.485 |
+0.015 |
10,630 |
150,103 |
+1,173 |
Dec01 |
000211 |
92.400 |
92.460 |
92.390 |
92.410 |
+0.020 |
7,298 |
116,088 |
+136 |
Mar02 |
000211 |
92.480 |
92.490 |
92.430 |
92.455 |
+0.025 |
4,345 |
110,045 |
+727 |
Jun02 |
000211 |
92.465 |
92.480 |
92.430 |
92.455 |
+0.030 |
4,388 |
79,907 |
+350 |
Sep02 |
000211 |
92.450 |
92.475 |
92.435 |
92.455 |
+0.030 |
3,622 |
73,083 |
+330 |
Dec02 |
000211 |
92.400 |
92.430 |
92.380 |
92.405 |
+0.035 |
2,803 |
68,733 |
+222 |
Total Volume and Open Interest |
375,910 |
3,242,184 |
+22,184 |
3-Mth Euro-Yen(IMM) |
Mar00 |
000211 |
99.86 |
99.87 |
99.86 |
99.87 |
+0.01 |
1,092 |
23,065 |
+369 |
Jun00 |
000211 |
99.81 |
99.82 |
99.80 |
99.81 |
-0.01 |
521 |
17,642 |
+107 |
Sep00 |
000211 |
99.68 |
99.69 |
99.68 |
99.68 |
unch |
728 |
11,281 |
-590 |
Dec00 |
000211 |
99.53 |
99.53 |
99.51 |
99.53 |
unch |
562 |
6,872 |
-141 |
Mar01 |
000211 |
99.39 |
99.40 |
99.39 |
99.39 |
-0.01 |
1,230 |
14,624 |
+689 |
Jun01 |
000211 |
99.27 |
99.27 |
99.26 |
99.27 |
+0.01 |
250 |
4,533 |
-70 |
Sep01 |
000211 |
99.11 |
99.11 |
99.11 |
99.11 |
unch |
100 |
8,747 |
+406 |
Dec01 |
000211 |
98.93 |
98.93 |
98.93 |
98.93 |
unch |
0 |
797 |
+0 |
Mar02 |
000211 |
98.78 |
98.78 |
98.78 |
98.78 |
unch |
0 |
979 |
+0 |
Jun02 |
000211 |
98.64 |
98.64 |
98.64 |
98.64 |
unch |
0 |
49 |
+0 |
Total Volume and Open Interest |
4,483 |
88,589 |
+770 |
3-Mth Euro-Yen(SIMEX) |
Mar00 |
000211 |
99.86 |
99.86 |
99.86 |
99.86 |
-0.01 |
10,384 |
122,982 |
+680 |
Jun00 |
000211 |
99.82 |
99.82 |
99.81 |
99.81 |
-0.01 |
2,208 |
97,194 |
+400 |
Sep00 |
000211 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
4,527 |
72,853 |
+57 |
Dec00 |
000211 |
99.52 |
99.52 |
99.51 |
99.52 |
+0.01 |
7,214 |
52,456 |
+2,135 |
Mar01 |
000211 |
99.40 |
99.40 |
99.39 |
99.39 |
unch |
2,837 |
60,471 |
+1,296 |
Jun01 |
000211 |
99.26 |
99.26 |
99.26 |
99.26 |
unch |
3,127 |
47,592 |
+563 |
Sep01 |
000211 |
99.11 |
99.11 |
99.11 |
99.11 |
+0.01 |
1,123 |
43,635 |
+540 |
Dec01 |
000211 |
98.93 |
98.93 |
98.93 |
98.93 |
unch |
134 |
5,424 |
-268 |
Total Volume and Open Interest |
31,554 |
508,065 |
+5,903 |
German Euro-Bund(EUREX) |
Mar00 |
000211 |
102.58 |
102.94 |
102.53 |
102.80 |
-0.04 |
626,672 |
628,722 |
+698 |
Jun00 |
000211 |
101.80 |
102.06 |
101.78 |
102.00 |
-0.05 |
2,717 |
45,306 |
+1,693 |
Sep00 |
000211 |
101.30 |
101.30 |
101.30 |
101.30 |
-0.04 |
0 |
1,966 |
+887 |
Total Volume and Open Interest |
629,389 |
675,994 |
+3,278 |
German Euro-Bobl(EUREX) |
Mar00 |
000211 |
102.75 |
102.88 |
102.63 |
102.79 |
-0.04 |
276,430 |
399,875 |
+8,245 |
Jun00 |
000211 |
102.06 |
102.08 |
102.05 |
102.05 |
-0.04 |
2,467 |
31,606 |
+1,620 |
Sep00 |
000211 |
101.59 |
101.59 |
101.59 |
101.59 |
-0.04 |
0 |
303 |
+0 |
Total Volume and Open Interest |
278,897 |
431,784 |
+9,865 |
Long Gilt(LIFFE) |
Mar00 |
000211 |
109~21 |
110~15 |
109~20 |
110~08 |
+0~09 |
14,726 |
68,398 |
+2,243 |
Jun00 |
000211 |
110~01 |
110~03 |
110~01 |
110~03 |
+0~11 |
202 |
302 |
+2 |
Total Volume and Open Interest |
14,928 |
68,700 |
+2,245 |
3-Mth Short Sterling(LIFFE) |
Mar00 |
000211 |
93.66 |
93.70 |
93.66 |
93.68 |
+0.01 |
29,256 |
179,769 |
-2,163 |
Jun00 |
000211 |
93.35 |
93.42 |
93.34 |
93.39 |
+0.04 |
26,149 |
173,170 |
+2,576 |
Sep00 |
000211 |
93.13 |
93.24 |
93.12 |
93.21 |
+0.07 |
22,181 |
123,182 |
+4,906 |
Total Volume and Open Interest |
105,490 |
788,285 |
+8,327 |
3-Mth Euribor(LIFFE) |
Mar00 |
000211 |
96.355 |
96.360 |
96.345 |
96.350 |
-0.015 |
41,775 |
360,300 |
+3,678 |
Jun00 |
000211 |
95.960 |
95.970 |
95.935 |
95.950 |
-0.020 |
44,077 |
267,778 |
+4,454 |
Sep00 |
000211 |
95.650 |
95.665 |
95.630 |
95.655 |
unch |
36,844 |
232,670 |
-1,897 |
Total Volume and Open Interest |
186,083 |
1,364,555 |
+4,472 |
3-Mth Aus T-Bills(SFE) |
Mar00 |
000211 |
94.07 |
94.08 |
94.02 |
94.05 |
-0.03 |
15,776 |
353,239 |
+353,239 |
Jun00 |
000211 |
93.62 |
93.63 |
93.55 |
93.61 |
-0.03 |
17,415 |
115,199 |
+115,199 |
Sep00 |
000211 |
93.25 |
93.25 |
93.17 |
93.24 |
-0.02 |
3,394 |
48,146 |
+48,146 |
Dec00 |
000211 |
92.96 |
92.99 |
92.91 |
92.97 |
-0.02 |
2,121 |
26,455 |
+26,455 |
Mar01 |
000211 |
92.79 |
92.83 |
92.75 |
92.80 |
-0.05 |
1,002 |
14,149 |
+14,149 |
Jun01 |
000211 |
92.63 |
92.66 |
92.63 |
92.65 |
-0.06 |
375 |
11,703 |
+11,703 |
Sep01 |
000211 |
92.51 |
92.51 |
92.51 |
92.51 |
-0.07 |
430 |
6,874 |
+6,874 |
Dec01 |
000211 |
92.38 |
92.38 |
92.38 |
92.38 |
-0.08 |
247 |
4,122 |
+4,122 |
Mar02 |
000211 |
92.28 |
92.28 |
92.28 |
92.28 |
-0.08 |
90 |
3,462 |
+3,462 |
Jun02 |
000211 |
92.19 |
92.19 |
92.19 |
92.19 |
-0.09 |
55 |
1,751 |
+1,751 |
Total Volume and Open Interest |
41,187 |
589,341 |
+0 |
10-Year Aus T-Bonds(SFE) |
Mar00 |
000211 |
92.89 |
92.91 |
92.84 |
92.90 |
+0.02 |
4,772 |
245,438 |
+245,438 |
Jun00 |
000211 |
92.79 |
92.79 |
92.79 |
92.79 |
unch |
0 |
70 |
+70 |
Total Volume and Open Interest |
4,772 |
245,508 |
+0 |
3-Year Aus T-Bonds(SFE) |
Mar00 |
000211 |
93.18 |
93.18 |
93.12 |
93.16 |
-0.07 |
12,458 |
493,378 |
+493,378 |
Jun00 |
000211 |
92.90 |
92.90 |
92.90 |
92.90 |
-0.09 |
10 |
1,610 |
+1,610 |
Total Volume and Open Interest |
12,468 |
494,988 |
+0 |
Gold(CMX) |
Feb00 |
000211 |
314.0 |
314.0 |
309.0 |
311.1 |
-5.1 |
627 |
480 |
-21 |
Apr00 |
000211 |
317.8 |
318.2 |
311.0 |
313.6 |
-5.1 |
68,353 |
75,543 |
+908 |
Jun00 |
000211 |
321.3 |
321.3 |
314.0 |
316.1 |
-5.1 |
5,135 |
24,147 |
-435 |
Aug00 |
000211 |
318.0 |
319.2 |
316.5 |
318.6 |
-5.1 |
820 |
11,903 |
+423 |
Oct00 |
000211 |
321.2 |
321.2 |
321.2 |
321.2 |
-5.1 |
488 |
4,118 |
+403 |
Dec00 |
000211 |
322.5 |
325.2 |
322.5 |
323.8 |
-5.1 |
1,826 |
17,336 |
+665 |
Total Volume and Open Interest |
78,109 |
159,578 |
+2,610 |
Silver(CMX) |
Mar00 |
000211 |
542.0 |
542.0 |
533.5 |
535.0 |
-7.5 |
12,926 |
53,550 |
-1,122 |
May00 |
000211 |
544.0 |
544.0 |
535.0 |
536.8 |
-6.9 |
1,408 |
15,955 |
+639 |
Jul00 |
000211 |
540.0 |
541.0 |
537.0 |
538.3 |
-6.9 |
182 |
5,633 |
+51 |
Sep00 |
000211 |
539.0 |
543.0 |
539.0 |
539.6 |
-6.9 |
136 |
1,458 |
+115 |
Dec00 |
000211 |
545.0 |
545.0 |
540.0 |
540.4 |
-6.9 |
79 |
5,220 |
+2 |
Total Volume and Open Interest |
14,778 |
85,500 |
-269 |
Platinum(NYM) |
Apr00 |
000211 |
523.0 |
528.0 |
515.0 |
526.4 |
+8.5 |
1,708 |
10,231 |
-64 |
Jul00 |
000211 |
510.0 |
516.0 |
504.5 |
515.4 |
+7.5 |
71 |
856 |
-9 |
Oct00 |
000211 |
503.4 |
503.4 |
503.4 |
503.4 |
+7.5 |
|
|
|
Jan01 |
000211 |
496.4 |
496.4 |
496.4 |
496.4 |
+7.5 |
2 |
10 |
+10 |
Total Volume and Open Interest |
1,781 |
11,133 |
-71 |
Palladium(NYME) |
Mar00 |
000211 |
593.00 |
600.00 |
590.00 |
598.85 |
+18.85 |
344 |
2,252 |
-69 |
Jun00 |
000211 |
590.00 |
596.85 |
589.00 |
596.85 |
+21.85 |
80 |
1,034 |
+69 |
Sep00 |
000211 |
584.00 |
590.85 |
584.00 |
590.85 |
|
|
|
|
Copper(CMX) |
Mar00 |
000211 |
85.10 |
85.20 |
84.45 |
84.50 |
-0.45 |
15,647 |
36,829 |
+283 |
May00 |
000211 |
86.20 |
86.25 |
85.40 |
85.55 |
-0.40 |
1,794 |
13,618 |
-76 |
Jul00 |
000211 |
87.10 |
87.10 |
86.40 |
86.45 |
-0.35 |
352 |
5,459 |
+171 |
Sep00 |
000211 |
87.30 |
87.65 |
87.00 |
87.00 |
-0.35 |
22 |
4,245 |
+13 |
Dec00 |
000211 |
87.90 |
88.20 |
87.65 |
87.65 |
-0.35 |
12 |
4,087 |
+1 |
Total Volume and Open Interest |
18,274 |
73,884 |
+250 |
DJIA Index(CBOT) |
Mar00 |
000211 |
10670 |
10715 |
10385 |
10483 |
-177 |
15,584 |
13,227 |
-34 |
Jun00 |
000211 |
10790 |
10835 |
10525 |
10610 |
-179 |
151 |
844 |
-109 |
Sep00 |
000211 |
10880 |
10920 |
10660 |
10742 |
-182 |
231 |
420 |
-10 |
Dec00 |
000211 |
11085 |
11085 |
10795 |
10889 |
-186 |
227 |
450 |
+222 |
Total Volume and Open Interest |
16,193 |
14,941 |
+69 |
S & P 500(CME) |
Mar00 |
000211 |
1421.00 |
1422.00 |
1385.00 |
1396.80 |
-22.40 |
82,855 |
348,788 |
-1,303 |
Jun00 |
000211 |
1435.00 |
1439.50 |
1404.50 |
1415.20 |
-22.80 |
1,254 |
10,698 |
+370 |
Sep00 |
000211 |
1446.00 |
1458.90 |
1426.10 |
1434.80 |
-23.10 |
100 |
2,725 |
+16 |
Dec00 |
000211 |
1461.90 |
1480.40 |
1449.40 |
1455.60 |
-23.80 |
50 |
2,731 |
+0 |
Total Volume and Open Interest |
84,215 |
365,217 |
-917 |
S & P 500 E-Mini(Globex) |
Mar00 |
000211 |
1418.50 |
1426.50 |
1384.25 |
1396.75 |
-22.50 |
68,746 |
23,972 |
-705 |
Jun00 |
000211 |
1442.00 |
1442.00 |
1409.75 |
1415.25 |
-22.75 |
6 |
38 |
-5 |
Total Volume and Open Interest |
68,752 |
24,010 |
-710 |
NASDAQ 100(CME) |
Mar00 |
000211 |
4105.00 |
4110.00 |
3955.00 |
3992.50 |
-119.50 |
15,703 |
32,621 |
+26 |
Jun00 |
000211 |
4049.00 |
4049.00 |
4048.50 |
4049.00 |
-119.50 |
1 |
294 |
+1 |
Sep00 |
000211 |
4105.50 |
4105.50 |
4105.00 |
4105.50 |
-119.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
15,704 |
32,923 |
+27 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar00 |
000211 |
4109.0 |
4140.0 |
3950.0 |
3992.5 |
-119.5 |
18,454 |
9,833 |
+162 |
Jun00 |
000211 |
4044.0 |
4049.0 |
4039.0 |
4049.0 |
-119.5 |
0 |
8 |
+0 |
Total Volume and Open Interest |
18,454 |
9,841 |
+162 |
NYSE Composite(NYBOT) |
Mar00 |
000211 |
616.00 |
616.25 |
603.75 |
607.80 |
-6.80 |
1,023 |
1,645 |
-25 |
Jun00 |
000211 |
614.00 |
615.50 |
614.00 |
615.50 |
-6.80 |
0 |
1,713 |
+0 |
Sep00 |
000211 |
623.20 |
623.20 |
623.20 |
623.20 |
-6.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
S & P Midcap 400(CME) |
Mar00 |
000211 |
454.00 |
454.50 |
443.00 |
445.10 |
-6.35 |
855 |
13,098 |
+50 |
Jun00 |
000211 |
450.80 |
450.80 |
450.80 |
450.80 |
-6.35 |
|
|
|
Sep00 |
000211 |
452.90 |
452.90 |
452.90 |
452.90 |
-6.35 |
|
|
|
Total Volume and Open Interest |
855 |
13,098 |
+50 |
Russell 2000(CME) |
Mar00 |
000211 |
548.50 |
548.50 |
535.00 |
538.05 |
-8.10 |
1,174 |
13,352 |
+148 |
Jun00 |
000211 |
544.55 |
544.55 |
544.55 |
544.55 |
-8.10 |
0 |
2 |
+0 |
Sep00 |
000211 |
548.55 |
548.55 |
548.55 |
548.55 |
-8.10 |
|
|
|
Total Volume and Open Interest |
1,174 |
13,354 |
+148 |
Value Line(KCBT) |
Mar00 |
000211 |
994.00 |
996.00 |
979.00 |
984.00 |
-9.00 |
92 |
301 |
+26 |
Total Volume and Open Interest |
92 |
301 |
+26 |
Nikkei 225(CME) |
Mar00 |
000211 |
19835 |
19835 |
19600 |
19600 |
-170 |
1,394 |
16,727 |
+251 |
Jun00 |
000211 |
19570 |
19765 |
19570 |
19570 |
-170 |
10 |
74 |
-4 |
Total Volume and Open Interest |
1,404 |
16,801 |
+247 |
Nikkei 225(SIMEX) |
Mar00 |
000210 |
19850 |
19880 |
19710 |
19735 |
-240 |
11,859 |
109,047 |
-770 |
Jun00 |
000210 |
19680 |
19680 |
19680 |
19680 |
-240 |
653 |
3,138 |
+350 |
Sep00 |
000210 |
19680 |
19680 |
19680 |
19680 |
-240 |
0 |
8,678 |
+0 |
Total Volume and Open Interest |
21,538 |
127,634 |
+358 |
CAC 40(MATIF) |
Feb00 |
000211 |
6275.0 |
6340.0 |
6159.0 |
6210.0 |
-62.0 |
44,709 |
107,696 |
-3,907 |
Mar00 |
000211 |
6281.0 |
6349.0 |
6176.0 |
6274.5 |
+11.5 |
3,619 |
55,945 |
-141 |
Apr00 |
000211 |
6286.0 |
6286.0 |
6286.0 |
6286.0 |
+31.5 |
|
|
|
Total Volume and Open Interest |
48,420 |
217,067 |
-1,548 |
DAX Index(EUREX) |
Mar00 |
000211 |
7748.0 |
7835.0 |
7596.0 |
7710.0 |
+39.0 |
51,401 |
178,691 |
+7,804 |
Jun00 |
000211 |
7800.0 |
7886.0 |
7673.0 |
7766.5 |
+41.0 |
2,352 |
34,028 |
+5,418 |
Sep00 |
000211 |
7945.0 |
7959.5 |
7786.0 |
7843.0 |
+41.0 |
3 |
1,339 |
+0 |
Total Volume and Open Interest |
53,756 |
214,058 |
+13,222 |
FT-SE 100(LIFFE) |
Mar00 |
000211 |
6287.00 |
6327.00 |
6125.00 |
6213.00 |
-86.00 |
55,391 |
242,744 |
-246 |
Jun00 |
000211 |
6300.00 |
6300.00 |
6194.00 |
6277.00 |
-71.50 |
23 |
2,271 |
+3 |
Sep00 |
000211 |
6333.50 |
6344.00 |
6272.50 |
6344.00 |
-71.50 |
13 |
1,101 |
+0 |
Total Volume and Open Interest |
55,427 |
246,116 |
-243 |
SPI 200(SFE) |
Mar00 |
000211 |
3160.0 |
3174.0 |
3146.0 |
3156.0 |
-13.0 |
12,501 |
195,854 |
+195,854 |
Jun00 |
000211 |
3168.0 |
3172.0 |
3168.0 |
3172.0 |
-14.0 |
543 |
7,683 |
+7,683 |
Sep00 |
000211 |
3189.0 |
3189.0 |
3189.0 |
3189.0 |
-14.0 |
108 |
4,385 |
+4,385 |
Total Volume and Open Interest |
13,449 |
210,252 |
+0 |
GSCI(CME) |
Feb00 |
000211 |
214.20 |
215.10 |
211.20 |
212.90 |
-0.10 |
6,871 |
14,038 |
-6,239 |
Mar00 |
000211 |
211.90 |
212.50 |
209.70 |
211.00 |
+0.10 |
6,802 |
25,560 |
+5,382 |
Apr00 |
000211 |
207.70 |
209.00 |
207.20 |
207.30 |
-0.40 |
0 |
513 |
+0 |
Total Volume and Open Interest |
13,673 |
40,118 |
-857 |
Bridge CRB Index(NYBOT) |
Apr00 |
000211 |
215.20 |
215.40 |
214.40 |
214.70 |
-0.70 |
690 |
1,808 |
+225 |
Jun00 |
000211 |
216.95 |
216.95 |
216.50 |
216.70 |
-0.70 |
5 |
1,102 |
+1 |
Aug00 |
000211 |
218.50 |
218.50 |
218.00 |
218.20 |
-0.70 |
0 |
546 |
+0 |
Total Volume and Open Interest |
978 |
3,846 |
+113 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|