 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Wed February 23, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar00 |
000223 |
510.00 |
511.00 |
499.50 |
499.75 |
-13.25 |
38,557 |
44,111 |
-7,983 |
May00 |
000223 |
519.00 |
520.50 |
507.50 |
508.25 |
-14.25 |
23,650 |
63,733 |
+6,327 |
Jul00 |
000223 |
527.00 |
529.50 |
516.00 |
516.50 |
-15.50 |
8,772 |
38,833 |
+1,306 |
Aug00 |
000223 |
530.00 |
530.50 |
518.00 |
518.50 |
-15.00 |
117 |
6,099 |
+13 |
Sep00 |
000223 |
530.50 |
531.00 |
518.00 |
518.00 |
-15.00 |
549 |
3,816 |
+434 |
Nov00 |
000223 |
537.50 |
537.50 |
523.50 |
524.25 |
-15.00 |
2,038 |
20,617 |
+314 |
Jan01 |
000223 |
542.00 |
542.00 |
532.00 |
532.00 |
-13.50 |
40 |
382 |
+11 |
Total Volume and Open Interest |
73,733 |
178,029 |
+425 |
Soybean Meal(CBOT) |
Mar00 |
000223 |
166.30 |
166.80 |
161.70 |
161.90 |
-5.70 |
15,420 |
27,634 |
-5,259 |
May00 |
000223 |
168.80 |
169.30 |
163.70 |
163.90 |
-6.60 |
17,621 |
45,411 |
+2,541 |
Jul00 |
000223 |
170.50 |
170.80 |
165.80 |
165.90 |
-6.40 |
4,375 |
26,611 |
+1,141 |
Aug00 |
000223 |
171.00 |
171.20 |
166.30 |
166.40 |
-6.40 |
430 |
6,583 |
+36 |
Sep00 |
000223 |
171.80 |
171.80 |
167.00 |
167.00 |
-6.00 |
97 |
5,021 |
+7 |
Oct00 |
000223 |
170.70 |
170.80 |
166.50 |
166.50 |
-6.30 |
131 |
3,450 |
+9 |
Dec00 |
000223 |
173.50 |
173.50 |
168.50 |
168.80 |
-6.20 |
1,328 |
9,100 |
-103 |
Jan01 |
000223 |
170.30 |
170.30 |
170.30 |
170.30 |
-5.80 |
5 |
352 |
+5 |
Total Volume and Open Interest |
39,407 |
124,464 |
-1,623 |
Soybean Oil(CBOT) |
Mar00 |
000223 |
15.78 |
15.78 |
15.48 |
15.60 |
-0.22 |
11,305 |
22,741 |
-5,123 |
May00 |
000223 |
16.01 |
16.05 |
15.80 |
15.91 |
-0.20 |
12,754 |
49,540 |
-34 |
Jul00 |
000223 |
16.35 |
16.36 |
16.12 |
16.23 |
-0.19 |
3,741 |
27,068 |
-654 |
Aug00 |
000223 |
16.50 |
16.52 |
16.30 |
16.37 |
-0.21 |
58 |
6,326 |
+41 |
Sep00 |
000223 |
16.68 |
16.68 |
16.45 |
16.52 |
-0.20 |
476 |
5,137 |
+185 |
Oct00 |
000223 |
16.82 |
16.82 |
16.63 |
16.66 |
-0.20 |
613 |
5,370 |
+372 |
Dec00 |
000223 |
17.15 |
17.15 |
16.92 |
16.96 |
-0.22 |
815 |
14,563 |
+108 |
Jan01 |
000223 |
17.35 |
17.35 |
17.25 |
17.31 |
-0.21 |
512 |
4,063 |
+489 |
Total Volume and Open Interest |
30,714 |
139,531 |
-4,264 |
Canola(WCE) |
Mar00 |
000223 |
255.5 |
255.7 |
252.1 |
252.1 |
-5.3 |
2,703 |
10,660 |
-57 |
May00 |
000223 |
262.0 |
262.0 |
258.1 |
258.1 |
-5.5 |
5,216 |
30,708 |
+1,147 |
Jul00 |
000223 |
267.5 |
267.5 |
263.0 |
263.2 |
-5.5 |
1,003 |
16,346 |
+322 |
Aug00 |
000223 |
266.8 |
266.8 |
266.8 |
266.8 |
-5.6 |
0 |
1,224 |
+0 |
Sep00 |
000223 |
269.0 |
269.0 |
269.0 |
269.0 |
-5.0 |
1 |
519 |
+0 |
Total Volume and Open Interest |
9,155 |
66,120 |
+1,422 |
Corn(CBOT) |
Mar00 |
000223 |
218.25 |
218.50 |
215.00 |
215.25 |
-4.00 |
36,055 |
103,013 |
-14,193 |
May00 |
000223 |
226.50 |
226.50 |
222.75 |
223.25 |
-4.75 |
29,648 |
156,742 |
+8,056 |
Jul00 |
000223 |
235.00 |
235.00 |
230.50 |
231.00 |
-5.00 |
9,266 |
109,442 |
+2,096 |
Sep00 |
000223 |
241.00 |
241.25 |
237.75 |
238.00 |
-5.00 |
1,300 |
31,507 |
+269 |
Nov00 |
000223 |
244.50 |
245.00 |
244.00 |
244.00 |
-4.50 |
21 |
818 |
-12 |
Dec00 |
000223 |
249.75 |
250.00 |
246.25 |
246.75 |
-5.00 |
2,411 |
69,191 |
-278 |
Total Volume and Open Interest |
78,964 |
483,070 |
-3,920 |
Wheat(CBOT) |
Mar00 |
000223 |
259.50 |
259.50 |
254.25 |
254.75 |
-7.50 |
17,338 |
37,086 |
-5,621 |
May00 |
000223 |
271.50 |
271.50 |
266.00 |
266.50 |
-7.75 |
12,231 |
52,013 |
+2,738 |
Jul00 |
000223 |
281.00 |
281.50 |
277.00 |
277.50 |
-7.75 |
4,678 |
33,357 |
+844 |
Sep00 |
000223 |
290.00 |
291.00 |
286.50 |
287.50 |
-7.50 |
290 |
4,811 |
+204 |
Dec00 |
000223 |
306.00 |
306.00 |
301.50 |
301.75 |
-7.25 |
90 |
10,532 |
+12 |
Total Volume and Open Interest |
34,627 |
137,996 |
-1,823 |
Wheat(KCBT) |
Mar00 |
000223 |
291.00 |
291.50 |
286.00 |
286.25 |
-7.00 |
3,988 |
13,643 |
-2,929 |
May00 |
000223 |
302.00 |
302.50 |
297.50 |
298.00 |
-7.00 |
2,408 |
22,419 |
+59 |
Jul00 |
000223 |
312.00 |
312.50 |
308.25 |
308.50 |
-7.00 |
1,632 |
23,689 |
+682 |
Sep00 |
000223 |
321.00 |
321.00 |
317.00 |
317.00 |
-6.50 |
151 |
1,682 |
+60 |
Dec00 |
000223 |
330.00 |
331.00 |
327.00 |
328.50 |
-7.00 |
162 |
4,368 |
+71 |
Total Volume and Open Interest |
8,341 |
65,887 |
-2,057 |
Wheat(MGE) |
Mar00 |
000223 |
319.50 |
320.50 |
314.00 |
314.50 |
-7.25 |
2,973 |
7,048 |
-1,554 |
May00 |
000223 |
330.50 |
330.50 |
325.25 |
325.25 |
-6.75 |
1,851 |
7,003 |
+490 |
Jul00 |
000223 |
340.00 |
340.00 |
334.50 |
335.00 |
-6.50 |
207 |
4,206 |
+111 |
Sep00 |
000223 |
347.00 |
347.00 |
343.00 |
343.25 |
-6.75 |
22 |
2,012 |
+15 |
Dec00 |
000223 |
357.00 |
357.00 |
354.50 |
354.50 |
-6.00 |
17 |
898 |
+8 |
Total Volume and Open Interest |
5,070 |
21,299 |
-930 |
Oats(CBOT) |
Mar00 |
000223 |
108.25 |
108.50 |
107.50 |
107.75 |
-1.00 |
1,432 |
2,667 |
-434 |
May00 |
000223 |
114.75 |
114.75 |
114.00 |
114.50 |
-0.75 |
945 |
6,353 |
+406 |
Jul00 |
000223 |
113.75 |
113.75 |
113.00 |
113.25 |
-0.75 |
691 |
5,772 |
+355 |
Sep00 |
000223 |
117.50 |
117.75 |
117.25 |
117.50 |
-1.00 |
106 |
1,028 |
+86 |
Total Volume and Open Interest |
3,247 |
18,645 |
+417 |
Rough Rice(CBOT) |
Mar00 |
000223 |
5.36 |
5.41 |
5.31 |
5.32 |
-0.07 |
600 |
1,551 |
-194 |
May00 |
000223 |
5.67 |
5.68 |
5.61 |
5.62 |
-0.06 |
447 |
3,313 |
+142 |
Jul00 |
000223 |
5.92 |
5.92 |
5.86 |
5.86 |
-0.07 |
98 |
1,139 |
+75 |
Sep00 |
000223 |
6.70 |
6.70 |
6.70 |
6.70 |
-0.08 |
11 |
216 |
+5 |
Total Volume and Open Interest |
1,202 |
6,648 |
+45 |
Live Cattle(CME) |
Feb00 |
000223 |
68.950 |
69.125 |
68.800 |
68.950 |
+0.125 |
3,350 |
7,209 |
-2,005 |
Apr00 |
000223 |
69.775 |
70.400 |
69.750 |
70.350 |
+0.475 |
15,228 |
53,968 |
+867 |
Jun00 |
000223 |
67.825 |
68.250 |
67.750 |
68.175 |
+0.350 |
5,287 |
28,538 |
-140 |
Aug00 |
000223 |
69.025 |
69.500 |
69.025 |
69.350 |
+0.275 |
2,057 |
16,265 |
+943 |
Oct00 |
000223 |
71.775 |
72.200 |
71.775 |
71.975 |
+0.150 |
769 |
7,458 |
+135 |
Dec00 |
000223 |
72.850 |
73.350 |
72.800 |
73.100 |
+0.250 |
221 |
3,710 |
+43 |
Total Volume and Open Interest |
27,227 |
119,818 |
-115 |
Feeder Cattle(CME) |
Mar00 |
000223 |
82.300 |
82.950 |
82.150 |
82.600 |
+0.300 |
1,608 |
7,168 |
-505 |
Apr00 |
000223 |
82.500 |
83.250 |
82.425 |
83.025 |
+0.575 |
1,357 |
5,467 |
-288 |
May00 |
000223 |
83.200 |
83.900 |
83.200 |
83.775 |
+0.600 |
954 |
6,773 |
+312 |
Aug00 |
000223 |
85.300 |
85.950 |
85.250 |
85.800 |
+0.550 |
338 |
4,787 |
+59 |
Sep00 |
000223 |
85.500 |
86.000 |
85.500 |
85.950 |
+0.700 |
111 |
1,362 |
+24 |
Oct00 |
000223 |
86.000 |
86.100 |
85.850 |
86.000 |
+0.600 |
57 |
1,157 |
+22 |
Nov00 |
000223 |
86.600 |
87.150 |
86.600 |
87.075 |
+0.425 |
38 |
931 |
+15 |
Total Volume and Open Interest |
4,476 |
27,799 |
-350 |
Lean Hogs(CME) |
Apr00 |
000223 |
57.150 |
57.250 |
56.150 |
56.200 |
-1.450 |
4,124 |
22,781 |
-258 |
Jun00 |
000223 |
65.850 |
65.850 |
64.950 |
64.975 |
-1.200 |
1,286 |
13,484 |
-42 |
Jul00 |
000223 |
64.700 |
64.700 |
63.650 |
63.925 |
-1.025 |
226 |
4,411 |
+74 |
Aug00 |
000223 |
62.550 |
62.550 |
61.550 |
61.625 |
-1.125 |
181 |
3,881 |
+94 |
Oct00 |
000223 |
57.350 |
57.500 |
56.900 |
57.300 |
-0.450 |
96 |
2,029 |
+30 |
Dec00 |
000223 |
55.400 |
55.625 |
55.350 |
55.350 |
-0.250 |
48 |
837 |
+2 |
Feb01 |
000223 |
55.850 |
55.875 |
55.600 |
55.600 |
-0.250 |
2 |
120 |
-1 |
Apr01 |
000223 |
54.850 |
54.850 |
54.850 |
54.850 |
-0.150 |
4 |
43 |
+3 |
Total Volume and Open Interest |
5,968 |
47,588 |
-97 |
Pork Bellies(CME) |
Feb00 |
000223 |
93.500 |
93.600 |
92.050 |
92.350 |
-2.675 |
195 |
79 |
-121 |
Mar00 |
000223 |
90.400 |
90.400 |
87.700 |
88.000 |
-2.400 |
1,024 |
2,290 |
-231 |
May00 |
000223 |
89.400 |
89.400 |
87.150 |
87.325 |
-2.300 |
700 |
2,525 |
-37 |
Jul00 |
000223 |
87.275 |
87.275 |
86.025 |
86.250 |
-1.600 |
65 |
558 |
+15 |
Aug00 |
000223 |
84.200 |
84.200 |
82.800 |
82.800 |
-2.325 |
23 |
138 |
-4 |
Total Volume and Open Interest |
2,007 |
5,590 |
-378 |
Cocoa(NYBOT) |
Mar00 |
000223 |
765 |
772 |
763 |
769 |
+9 |
67 |
261 |
-200 |
May00 |
000223 |
800 |
808 |
797 |
806 |
+11 |
3,157 |
45,218 |
+402 |
Jul00 |
000223 |
821 |
831 |
820 |
829 |
+11 |
940 |
18,337 |
+159 |
Sep00 |
000223 |
847 |
855 |
847 |
853 |
+11 |
36 |
15,052 |
+8 |
Dec00 |
000223 |
883 |
891 |
881 |
887 |
+11 |
155 |
8,214 |
-7 |
Mar01 |
000223 |
922 |
922 |
922 |
922 |
+11 |
278 |
7,793 |
+114 |
May01 |
000223 |
950 |
950 |
950 |
950 |
+11 |
98 |
4,237 |
-2 |
Total Volume and Open Interest |
4,731 |
108,254 |
+474 |
Coffee "C"(NYBOT) |
Mar00 |
000223 |
103.00 |
104.25 |
102.50 |
103.60 |
+0.40 |
1,209 |
5,913 |
-1,004 |
May00 |
000223 |
104.50 |
105.45 |
103.70 |
104.75 |
+0.40 |
6,121 |
30,000 |
+330 |
Jul00 |
000223 |
107.00 |
107.90 |
106.25 |
107.30 |
+0.20 |
2,169 |
6,857 |
+261 |
Sep00 |
000223 |
109.50 |
110.00 |
109.00 |
109.75 |
+0.20 |
864 |
4,815 |
-144 |
Dec00 |
000223 |
112.25 |
113.00 |
111.40 |
112.35 |
+0.20 |
232 |
3,090 |
-2 |
Mar01 |
000223 |
114.45 |
114.45 |
114.45 |
114.45 |
+0.20 |
15 |
708 |
+1 |
Total Volume and Open Interest |
10,611 |
51,415 |
-557 |
Orange Juice(NYBOT) |
Mar00 |
000223 |
87.00 |
87.40 |
86.10 |
86.70 |
+0.35 |
3,064 |
6,669 |
-1,406 |
May00 |
000223 |
84.30 |
84.30 |
83.25 |
83.50 |
+0.05 |
1,595 |
10,314 |
+240 |
Jul00 |
000223 |
83.75 |
83.75 |
83.20 |
83.30 |
+0.10 |
147 |
2,891 |
+14 |
Sep00 |
000223 |
83.30 |
83.50 |
83.30 |
83.30 |
+0.30 |
15 |
1,564 |
-9 |
Nov00 |
000223 |
83.50 |
83.60 |
83.30 |
83.30 |
+0.25 |
26 |
681 |
+1 |
Total Volume and Open Interest |
4,869 |
23,016 |
-1,141 |
Sugar #11(NYBOT) |
Mar00 |
000223 |
5.15 |
5.15 |
5.09 |
5.15 |
+0.01 |
14,668 |
35,001 |
-4,072 |
May00 |
000223 |
5.23 |
5.27 |
5.20 |
5.24 |
unch |
8,296 |
93,192 |
+2,128 |
Jul00 |
000223 |
5.53 |
5.54 |
5.47 |
5.51 |
-0.01 |
2,049 |
39,523 |
+1,028 |
Oct00 |
000223 |
5.98 |
6.00 |
5.95 |
5.98 |
unch |
1,231 |
18,434 |
+282 |
Mar01 |
000223 |
6.35 |
6.36 |
6.32 |
6.36 |
+0.02 |
600 |
11,868 |
-18 |
Total Volume and Open Interest |
26,987 |
200,392 |
-537 |
London Cocoa(LCE) |
Mar00 |
000223 |
527 |
532 |
522 |
531 |
+1 |
3,285 |
17,915 |
-923 |
May00 |
000223 |
567 |
577 |
567 |
574 |
+2 |
1,831 |
41,923 |
-45 |
Jul00 |
000223 |
569 |
577 |
568 |
575 |
+1 |
1,523 |
34,492 |
+555 |
Sep00 |
000223 |
588 |
596 |
587 |
595 |
+3 |
1,321 |
25,281 |
+367 |
Dec00 |
000223 |
611 |
619 |
611 |
618 |
+3 |
520 |
23,838 |
+87 |
Mar01 |
000223 |
633 |
640 |
633 |
640 |
+3 |
725 |
13,888 |
+47 |
May01 |
000223 |
645 |
658 |
645 |
655 |
+3 |
139 |
8,870 |
-31 |
Total Volume and Open Interest |
9,344 |
173,614 |
+57 |
London Coffee(LCE) |
Mar00 |
000223 |
1006.00 |
1006.00 |
990.00 |
993.00 |
-15.00 |
6,383 |
19,805 |
-3,302 |
May00 |
000223 |
1020.00 |
1020.00 |
1007.00 |
1007.00 |
-14.00 |
5,285 |
24,396 |
+1,105 |
Jul00 |
000223 |
1039.00 |
1039.00 |
1024.00 |
1024.00 |
-15.00 |
1,190 |
10,778 |
+609 |
Sep00 |
000223 |
1056.00 |
1057.00 |
1040.00 |
1040.00 |
-15.00 |
464 |
3,380 |
+251 |
Nov00 |
000223 |
1070.00 |
1070.00 |
1057.00 |
1057.00 |
-16.00 |
83 |
1,816 |
+73 |
Jan01 |
000223 |
1090.00 |
1090.00 |
1080.00 |
1080.00 |
-11.00 |
35 |
509 |
+35 |
Total Volume and Open Interest |
13,457 |
60,753 |
-1,212 |
London Sugar(LCE) |
Mar00 |
000215 |
0.00 |
0.00 |
0.00 |
0.00 |
-170.90 |
3,691 |
87 |
-3,090 |
May00 |
000223 |
168.00 |
168.80 |
167.50 |
167.70 |
-0.20 |
1,313 |
22,954 |
+185 |
Aug00 |
000223 |
172.10 |
172.70 |
172.00 |
172.30 |
unch |
137 |
12,054 |
+112 |
Oct00 |
000223 |
178.00 |
178.00 |
177.20 |
177.60 |
-0.50 |
37 |
4,561 |
-33 |
Dec00 |
000223 |
179.30 |
179.30 |
179.30 |
179.30 |
-0.50 |
19 |
88 |
-6 |
Total Volume and Open Interest |
1,533 |
39,740 |
+267 |
Cotton(NYBOT) |
Mar00 |
000223 |
57.90 |
59.35 |
57.90 |
58.42 |
-0.38 |
7,646 |
1,982 |
-4,001 |
May00 |
000223 |
60.60 |
61.50 |
60.50 |
60.65 |
-0.52 |
12,794 |
39,271 |
+4,104 |
Jul00 |
000223 |
62.20 |
62.90 |
62.01 |
62.22 |
-0.58 |
2,797 |
13,273 |
+884 |
Oct00 |
000223 |
62.40 |
62.70 |
62.40 |
62.55 |
-0.15 |
14 |
632 |
+2 |
Dec00 |
000223 |
62.70 |
63.30 |
62.30 |
62.85 |
-0.15 |
1,340 |
8,391 |
+112 |
Mar01 |
000223 |
63.30 |
64.00 |
63.30 |
63.65 |
-0.15 |
17 |
384 |
+12 |
Total Volume and Open Interest |
24,631 |
64,203 |
+1,136 |
Lumber(CME) |
Mar00 |
000223 |
332.0 |
334.7 |
330.9 |
332.2 |
-0.6 |
725 |
1,608 |
-63 |
May00 |
000223 |
333.0 |
335.3 |
331.6 |
334.6 |
+1.1 |
341 |
984 |
-1 |
Jul00 |
000223 |
335.5 |
336.4 |
334.4 |
335.3 |
-0.8 |
83 |
419 |
+8 |
Sep00 |
000223 |
333.0 |
333.8 |
331.5 |
333.8 |
-0.5 |
20 |
107 |
+2 |
Total Volume and Open Interest |
1,172 |
3,145 |
-54 |
Crude Oil(NYM) |
Apr00 |
000223 |
28.83 |
29.45 |
28.75 |
29.39 |
+0.47 |
86,307 |
144,387 |
+2,883 |
May00 |
000223 |
27.70 |
28.10 |
27.65 |
28.02 |
+0.19 |
19,810 |
54,927 |
+944 |
Jun00 |
000223 |
26.85 |
27.11 |
26.78 |
27.04 |
+0.09 |
13,041 |
52,830 |
+349 |
Jul00 |
000223 |
26.10 |
26.27 |
26.05 |
26.25 |
+0.03 |
4,206 |
34,427 |
-396 |
Aug00 |
000223 |
25.47 |
25.65 |
25.47 |
25.58 |
-0.01 |
3,548 |
21,488 |
-610 |
Sep00 |
000223 |
24.90 |
25.15 |
24.90 |
25.00 |
-0.03 |
3,017 |
19,466 |
+639 |
Oct00 |
000223 |
24.45 |
24.52 |
24.45 |
24.50 |
-0.03 |
708 |
18,030 |
-219 |
Nov00 |
000223 |
24.04 |
24.12 |
24.04 |
24.06 |
-0.03 |
151 |
13,791 |
+77 |
Dec00 |
000223 |
23.60 |
23.70 |
23.55 |
23.64 |
-0.03 |
4,189 |
38,871 |
+1,163 |
Jan01 |
000223 |
23.22 |
23.22 |
23.22 |
23.22 |
-0.03 |
693 |
16,152 |
-150 |
Total Volume and Open Interest |
184,114 |
504,828 |
-14,389 |
Heating Oil(NYM) |
Mar00 |
000223 |
74.20 |
76.30 |
74.10 |
76.13 |
+1.26 |
16,193 |
26,874 |
-2,157 |
Apr00 |
000223 |
71.50 |
73.30 |
71.30 |
73.15 |
+1.27 |
9,580 |
29,972 |
+416 |
May00 |
000223 |
68.40 |
69.90 |
68.40 |
69.85 |
+0.92 |
32,969 |
133,305 |
-2,005 |
Jun00 |
000223 |
66.80 |
67.65 |
66.40 |
67.65 |
+0.72 |
32,969 |
133,305 |
-2,005 |
Jul00 |
000223 |
65.30 |
66.35 |
65.30 |
66.35 |
+0.62 |
1,101 |
12,328 |
-337 |
Aug00 |
000223 |
65.00 |
65.60 |
65.00 |
65.60 |
+0.52 |
315 |
5,953 |
+93 |
Sep00 |
000223 |
65.00 |
65.85 |
65.00 |
65.85 |
+0.47 |
90 |
5,163 |
+31 |
Oct00 |
000223 |
65.50 |
66.10 |
65.50 |
66.10 |
+0.42 |
136 |
2,644 |
+109 |
Nov00 |
000223 |
65.90 |
66.35 |
65.90 |
66.35 |
+0.37 |
54 |
1,929 |
+40 |
Dec00 |
000223 |
65.90 |
66.55 |
65.80 |
66.55 |
+0.32 |
241 |
12,833 |
-30 |
Total Volume and Open Interest |
32,969 |
133,305 |
-2,005 |
Unleaded Gas(NYM) |
Mar00 |
000223 |
84.00 |
84.80 |
83.80 |
84.62 |
+0.13 |
14,137 |
28,650 |
-1,256 |
Apr00 |
000223 |
86.90 |
88.20 |
86.70 |
88.11 |
+1.04 |
9,934 |
29,914 |
+991 |
May00 |
000223 |
83.85 |
84.61 |
83.70 |
84.61 |
+0.54 |
3,751 |
16,455 |
+236 |
Jun00 |
000223 |
80.80 |
81.60 |
80.80 |
81.56 |
+0.34 |
1,920 |
13,081 |
+326 |
Jul00 |
000223 |
78.10 |
78.71 |
78.10 |
78.71 |
+0.24 |
789 |
6,230 |
+57 |
Aug00 |
000223 |
75.60 |
75.90 |
75.60 |
75.90 |
+0.08 |
600 |
5,212 |
+323 |
Sep00 |
000223 |
73.00 |
74.30 |
73.00 |
73.30 |
-0.02 |
328 |
8,067 |
+91 |
Oct00 |
000223 |
69.60 |
69.60 |
69.60 |
69.60 |
+0.03 |
125 |
1,583 |
+105 |
Total Volume and Open Interest |
31,593 |
110,227 |
+878 |
Natural Gas(NYM) |
Mar00 |
000223 |
2.485 |
2.545 |
2.465 |
2.530 |
+0.015 |
41,496 |
33,949 |
-5,213 |
Apr00 |
000223 |
2.510 |
2.555 |
2.495 |
2.541 |
-0.003 |
18,493 |
39,623 |
+1,057 |
May00 |
000223 |
2.535 |
2.570 |
2.515 |
2.564 |
unch |
5,588 |
20,518 |
-188 |
Jun00 |
000223 |
2.560 |
2.585 |
2.550 |
2.584 |
unch |
3,200 |
18,964 |
+214 |
Jul00 |
000223 |
2.585 |
2.610 |
2.570 |
2.605 |
unch |
2,450 |
15,663 |
-441 |
Aug00 |
000223 |
2.605 |
2.630 |
2.600 |
2.625 |
unch |
1,883 |
13,158 |
-243 |
Sep00 |
000223 |
2.610 |
2.635 |
2.605 |
2.630 |
unch |
2,217 |
14,620 |
+113 |
Oct00 |
000223 |
2.650 |
2.665 |
2.645 |
2.665 |
unch |
3,933 |
12,198 |
+1,056 |
Total Volume and Open Interest |
83,862 |
273,406 |
-3,315 |
Brent Crude Oil(IPE) |
Apr00 |
000223 |
26.50 |
27.14 |
26.44 |
27.06 |
+0.48 |
32,877 |
90,564 |
+326 |
May00 |
000223 |
25.57 |
25.99 |
25.50 |
25.89 |
+0.18 |
10,403 |
41,023 |
+1,300 |
Jun00 |
000223 |
24.85 |
25.10 |
24.76 |
25.04 |
+0.07 |
6,374 |
28,864 |
-284 |
Jul00 |
000223 |
24.32 |
24.51 |
24.21 |
24.43 |
+0.02 |
2,495 |
17,721 |
+80 |
Aug00 |
000223 |
23.84 |
23.96 |
23.76 |
23.96 |
+0.01 |
1,332 |
7,837 |
+1,136 |
Sep00 |
000223 |
23.47 |
23.57 |
23.36 |
23.57 |
-0.01 |
0 |
6,355 |
+0 |
Oct00 |
000223 |
23.10 |
23.21 |
23.05 |
23.21 |
-0.05 |
30 |
8,613 |
+0 |
Nov00 |
000223 |
22.76 |
22.87 |
22.76 |
22.87 |
-0.07 |
250 |
5,352 |
+250 |
Total Volume and Open Interest |
59,054 |
257,912 |
+2,969 |
Gas Oil(IPE) |
Mar00 |
000223 |
215.00 |
217.75 |
214.50 |
217.50 |
+4.50 |
15,419 |
28,767 |
-1,094 |
Apr00 |
000223 |
209.50 |
212.00 |
209.50 |
211.75 |
+3.25 |
6,098 |
21,624 |
+172 |
May00 |
000223 |
205.25 |
208.00 |
205.25 |
207.75 |
+3.50 |
2,496 |
9,519 |
+234 |
Jun00 |
000223 |
202.25 |
204.00 |
201.75 |
203.75 |
+3.00 |
1,856 |
12,137 |
+69 |
Jul00 |
000223 |
200.50 |
201.00 |
200.00 |
201.00 |
+2.50 |
592 |
7,321 |
-325 |
Aug00 |
000223 |
199.00 |
200.25 |
199.00 |
200.25 |
+2.50 |
195 |
3,663 |
+173 |
Sep00 |
000223 |
199.25 |
199.25 |
199.25 |
199.25 |
+2.25 |
0 |
2,574 |
+0 |
Oct00 |
000223 |
198.50 |
198.50 |
198.50 |
198.50 |
+2.25 |
0 |
1,483 |
+0 |
Total Volume and Open Interest |
26,850 |
104,121 |
-646 |
US Dollar Index(NYBOT) |
Mar00 |
000223 |
103.20 |
103.62 |
103.05 |
103.44 |
+0.33 |
1,595 |
5,945 |
-1,116 |
Jun00 |
000223 |
102.70 |
103.10 |
102.70 |
103.06 |
+0.35 |
49 |
2,113 |
+13 |
Sep00 |
000223 |
102.68 |
102.68 |
102.68 |
102.68 |
+0.37 |
1 |
1 |
+1 |
Total Volume and Open Interest |
1,645 |
8,059 |
-118 |
Australian Dollar(IMM) |
Mar00 |
000223 |
62.03 |
62.20 |
61.86 |
62.09 |
-0.40 |
2,559 |
31,492 |
-22 |
Jun00 |
000223 |
62.07 |
62.30 |
61.95 |
62.15 |
-0.39 |
41 |
183 |
+8 |
Sep00 |
000223 |
62.21 |
62.21 |
62.21 |
62.21 |
-0.38 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,600 |
31,711 |
-14 |
British Pound(IMM) |
Mar00 |
000223 |
160.96 |
160.98 |
160.18 |
160.28 |
-0.92 |
15,733 |
46,957 |
+857 |
Jun00 |
000223 |
161.08 |
161.08 |
160.16 |
160.26 |
-0.92 |
221 |
349 |
-12 |
Sep00 |
000223 |
160.32 |
160.32 |
160.30 |
160.32 |
-0.92 |
0 |
2 |
+0 |
Total Volume and Open Interest |
15,960 |
47,438 |
+844 |
Canadian Dollar(IMM) |
Mar00 |
000223 |
68.25 |
68.48 |
68.20 |
68.43 |
+0.07 |
19,840 |
51,314 |
-1,051 |
Jun00 |
000223 |
68.42 |
68.62 |
68.38 |
68.60 |
+0.07 |
804 |
7,642 |
+387 |
Sep00 |
000223 |
68.55 |
68.75 |
68.55 |
68.75 |
+0.07 |
198 |
1,777 |
+52 |
Dec00 |
000223 |
68.75 |
68.88 |
68.70 |
68.88 |
+0.07 |
184 |
1,397 |
+35 |
Total Volume and Open Interest |
21,030 |
62,692 |
-578 |
Japanese Yen(IMM) |
Mar00 |
000223 |
90.34 |
90.43 |
90.07 |
90.11 |
-0.50 |
15,382 |
124,864 |
-1,044 |
Jun00 |
000223 |
91.81 |
91.93 |
91.59 |
91.61 |
-0.51 |
855 |
4,643 |
+171 |
Sep00 |
000223 |
93.20 |
93.22 |
93.10 |
93.10 |
-0.52 |
22 |
644 |
+0 |
Total Volume and Open Interest |
16,259 |
130,314 |
-873 |
Swiss Franc(IMM) |
Mar00 |
000223 |
62.62 |
62.63 |
62.24 |
62.35 |
-0.28 |
31,587 |
67,502 |
-553 |
Jun00 |
000223 |
63.28 |
63.28 |
62.88 |
62.98 |
-0.29 |
874 |
722 |
+179 |
Sep00 |
000223 |
63.56 |
63.56 |
63.55 |
63.56 |
-0.29 |
14 |
43 |
+1 |
Total Volume and Open Interest |
32,475 |
68,268 |
-373 |
EuroFX(IMM) |
Mar00 |
000223 |
100.77 |
100.78 |
100.23 |
100.41 |
-0.22 |
35,312 |
67,789 |
+3,579 |
Jun00 |
000223 |
101.41 |
101.41 |
100.93 |
101.08 |
-0.24 |
181 |
792 |
+15 |
Sep00 |
000223 |
101.70 |
101.70 |
101.66 |
101.70 |
-0.26 |
4 |
117 |
+2 |
Total Volume and Open Interest |
35,497 |
68,723 |
+3,596 |
Mexican Peso(IMM) |
Mar00 |
000223 |
10558.0 |
10600.0 |
10540.0 |
10593.0 |
+68.0 |
7,329 |
17,058 |
-910 |
Jun00 |
000223 |
10230.0 |
10270.0 |
10230.0 |
10268.0 |
+78.0 |
1,900 |
3,146 |
+99 |
Total Volume and Open Interest |
9,329 |
21,693 |
-711 |
30-Year T-Bonds(CBOT) |
Mar00 |
000223 |
95~25 |
95~25 |
95~05 |
95~06 |
-0~21 |
296,000 |
473,122 |
+6,389 |
Jun00 |
000223 |
95~10 |
95~12 |
94~24 |
94~25 |
-0~22 |
35,670 |
121,132 |
+14,566 |
Sep00 |
000223 |
94~27 |
95~03 |
94~17 |
94~17 |
-0~22 |
69 |
708 |
+29 |
Total Volume and Open Interest |
331,741 |
595,416 |
+20,982 |
Municipal Bonds(CBOT) |
Mar00 |
000223 |
93~06 |
93~13 |
93~01 |
93~03 |
-0~10 |
2,415 |
20,849 |
-27 |
Jun00 |
000223 |
92~13 |
92~19 |
92~10 |
92~11 |
-0~10 |
112 |
1,485 |
+91 |
Total Volume and Open Interest |
2,527 |
22,334 |
+64 |
10-Year T-Notes(CBOT) |
Mar00 |
000223 |
96~005 |
96~015 |
95~175 |
95~180 |
-0~175 |
238,364 |
495,900 |
-39,188 |
Jun00 |
000223 |
95~180 |
95~200 |
95~045 |
95~050 |
-0~175 |
63,271 |
164,635 |
+29,241 |
Total Volume and Open Interest |
301,635 |
660,535 |
-9,947 |
5-Year T-Notes(CBOT) |
Mar00 |
000223 |
97~150 |
97~185 |
97~105 |
97~110 |
-0~115 |
125,187 |
321,872 |
-29,212 |
Jun00 |
000223 |
97~005 |
97~025 |
96~280 |
96~280 |
-0~120 |
15,753 |
136,559 |
+5,578 |
Total Volume and Open Interest |
140,940 |
458,431 |
-23,634 |
2 Year T-Notes(CBOT) |
Mar00 |
000223 |
98~100 |
98~104 |
98~087 |
98~090 |
-0~024 |
10,839 |
38,867 |
-2,482 |
Jun00 |
000223 |
98~078 |
98~080 |
98~066 |
98~070 |
-0~024 |
6,188 |
9,853 |
+4,080 |
Total Volume and Open Interest |
17,027 |
48,720 |
+1,598 |
3-Mth T-Bills(IMM) |
Mar00 |
000223 |
94.26 |
94.28 |
94.26 |
94.28 |
+0.01 |
146 |
2,468 |
-2 |
Total Volume and Open Interest |
178 |
2,501 |
+11 |
Eurodollars(IMM) |
Mar00 |
000223 |
93.747 |
93.760 |
93.743 |
93.753 |
-0.012 |
61,231 |
561,264 |
+1,038 |
Jun00 |
000223 |
93.350 |
93.370 |
93.345 |
93.355 |
-0.035 |
104,267 |
473,161 |
+2,395 |
Sep00 |
000223 |
93.045 |
93.065 |
93.010 |
93.025 |
-0.065 |
194,129 |
462,197 |
+12,469 |
Dec00 |
000223 |
92.800 |
92.825 |
92.765 |
92.775 |
-0.070 |
94,700 |
357,277 |
-789 |
Mar01 |
000223 |
92.710 |
92.735 |
92.680 |
92.690 |
-0.065 |
48,980 |
284,432 |
+3,016 |
Jun01 |
000223 |
92.620 |
92.645 |
92.590 |
92.600 |
-0.065 |
38,751 |
194,280 |
+6,264 |
Sep01 |
000223 |
92.580 |
92.605 |
92.550 |
92.560 |
-0.065 |
19,101 |
158,152 |
+1,602 |
Dec01 |
000223 |
92.520 |
92.550 |
92.490 |
92.500 |
-0.070 |
14,238 |
119,490 |
-994 |
Mar02 |
000223 |
92.580 |
92.600 |
92.540 |
92.540 |
-0.070 |
7,819 |
108,998 |
-1,599 |
Jun02 |
000223 |
92.585 |
92.600 |
92.545 |
92.545 |
-0.070 |
5,644 |
84,937 |
-49 |
Sep02 |
000223 |
92.590 |
92.615 |
92.550 |
92.550 |
-0.070 |
6,560 |
74,158 |
+93 |
Dec02 |
000223 |
92.550 |
92.565 |
92.500 |
92.500 |
-0.070 |
5,312 |
69,146 |
-440 |
Total Volume and Open Interest |
621,642 |
3,366,062 |
+25,558 |
3-Mth Euro-Yen(IMM) |
Mar00 |
000223 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
1,246 |
22,408 |
-210 |
Jun00 |
000223 |
99.83 |
99.84 |
99.82 |
99.82 |
-0.02 |
335 |
20,860 |
+213 |
Sep00 |
000223 |
99.74 |
99.74 |
99.73 |
99.73 |
-0.01 |
168 |
11,618 |
-286 |
Dec00 |
000223 |
99.58 |
99.58 |
99.57 |
99.57 |
-0.01 |
45 |
7,200 |
-90 |
Mar01 |
000223 |
99.45 |
99.46 |
99.43 |
99.43 |
-0.02 |
294 |
15,070 |
+132 |
Jun01 |
000223 |
99.31 |
99.31 |
99.31 |
99.31 |
unch |
225 |
4,586 |
-130 |
Sep01 |
000223 |
99.14 |
99.14 |
99.14 |
99.14 |
unch |
34 |
7,933 |
-323 |
Dec01 |
000223 |
98.97 |
98.97 |
98.97 |
98.97 |
unch |
185 |
895 |
+3 |
Mar02 |
000223 |
98.85 |
98.85 |
98.85 |
98.85 |
unch |
0 |
979 |
+0 |
Jun02 |
000223 |
98.64 |
98.64 |
98.64 |
98.64 |
unch |
0 |
49 |
+0 |
Total Volume and Open Interest |
2,532 |
91,598 |
-691 |
3-Mth Euro-Yen(SIMEX) |
Mar00 |
000223 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
6,060 |
118,459 |
-344 |
Jun00 |
000223 |
99.85 |
99.85 |
99.83 |
99.83 |
-0.02 |
10,333 |
96,484 |
-355 |
Sep00 |
000223 |
99.74 |
99.75 |
99.74 |
99.74 |
unch |
7,683 |
79,809 |
+1,355 |
Dec00 |
000223 |
99.58 |
99.58 |
99.57 |
99.57 |
-0.01 |
5,087 |
54,311 |
-826 |
Mar01 |
000223 |
99.45 |
99.46 |
99.44 |
99.44 |
-0.01 |
1,760 |
60,137 |
+951 |
Jun01 |
000223 |
99.31 |
99.32 |
99.31 |
99.31 |
unch |
1,814 |
51,138 |
-310 |
Sep01 |
000223 |
99.15 |
99.15 |
99.14 |
99.14 |
-0.01 |
718 |
44,185 |
-31 |
Dec01 |
000223 |
98.97 |
98.97 |
98.96 |
98.96 |
-0.01 |
1,334 |
7,623 |
-50 |
Total Volume and Open Interest |
34,789 |
517,629 |
+390 |
German Euro-Bund(EUREX) |
Mar00 |
000223 |
104.15 |
104.23 |
103.86 |
103.96 |
-0.23 |
770,382 |
638,829 |
-37,364 |
Jun00 |
000223 |
103.37 |
103.42 |
103.10 |
103.19 |
-0.23 |
24,185 |
63,749 |
+2,955 |
Sep00 |
000223 |
102.46 |
102.46 |
102.46 |
102.46 |
-0.24 |
0 |
813 |
-87 |
Total Volume and Open Interest |
794,567 |
703,391 |
-34,496 |
German Euro-Bobl(EUREX) |
Mar00 |
000223 |
103.48 |
103.53 |
103.31 |
103.41 |
-0.09 |
366,009 |
371,754 |
-31,539 |
Jun00 |
000223 |
102.78 |
102.80 |
102.67 |
102.74 |
-0.07 |
13,477 |
54,944 |
+724 |
Sep00 |
000223 |
102.24 |
102.24 |
102.24 |
102.24 |
-0.09 |
0 |
668 |
+0 |
Total Volume and Open Interest |
379,486 |
427,366 |
-30,815 |
Long Gilt(LIFFE) |
Mar00 |
000223 |
112~02 |
112~06 |
111~20 |
111~28 |
-0~05 |
29,479 |
63,234 |
-3,866 |
Jun00 |
000223 |
111~26 |
111~27 |
111~13 |
111~21 |
-0~06 |
2,439 |
3,219 |
+2,138 |
Total Volume and Open Interest |
31,918 |
66,453 |
-1,728 |
3-Mth Short Sterling(LIFFE) |
Mar00 |
000223 |
93.69 |
93.69 |
93.67 |
93.68 |
-0.02 |
10,810 |
173,128 |
-1,236 |
Jun00 |
000223 |
93.39 |
93.39 |
93.36 |
93.37 |
-0.02 |
14,954 |
186,612 |
+2,147 |
Sep00 |
000223 |
93.23 |
93.23 |
93.18 |
93.20 |
-0.03 |
18,174 |
143,783 |
-575 |
Total Volume and Open Interest |
66,010 |
837,656 |
-181,806 |
3-Mth Euribor(LIFFE) |
Mar00 |
000223 |
96.285 |
96.290 |
96.265 |
96.275 |
-0.010 |
64,222 |
364,989 |
+3,250 |
Jun00 |
000223 |
95.900 |
95.905 |
95.875 |
95.885 |
-0.005 |
61,267 |
275,262 |
-5,264 |
Sep00 |
000223 |
95.645 |
95.645 |
95.575 |
95.595 |
unch |
55,150 |
248,783 |
+419 |
Total Volume and Open Interest |
304,986 |
1,396,687 |
-4,889 |
3-Mth Aus T-Bills(SFE) |
Mar00 |
000223 |
94.14 |
94.15 |
94.09 |
94.11 |
-0.02 |
1,264 |
0 |
+0 |
Jun00 |
000223 |
93.72 |
93.72 |
93.63 |
93.64 |
-0.04 |
3,394 |
0 |
+0 |
Sep00 |
000223 |
93.39 |
93.39 |
93.33 |
93.35 |
unch |
1,559 |
0 |
+0 |
Dec00 |
000223 |
93.17 |
93.17 |
93.09 |
93.12 |
unch |
390 |
0 |
+0 |
Mar01 |
000223 |
93.01 |
93.01 |
92.94 |
92.96 |
+0.01 |
417 |
0 |
+0 |
Jun01 |
000223 |
92.88 |
92.88 |
92.79 |
92.82 |
+0.01 |
929 |
0 |
+0 |
Sep01 |
000223 |
93.21 |
93.21 |
92.66 |
92.71 |
+0.04 |
330 |
0 |
+0 |
Dec01 |
000223 |
92.58 |
92.60 |
92.57 |
92.59 |
+0.01 |
501 |
0 |
+0 |
Mar02 |
000223 |
92.47 |
92.50 |
92.47 |
92.50 |
+0.03 |
100 |
0 |
+0 |
Jun02 |
000223 |
92.39 |
92.39 |
92.39 |
92.39 |
+0.03 |
|
|
|
Total Volume and Open Interest |
8,884 |
628,347 |
+1,270 |
10-Year Aus T-Bonds(SFE) |
Mar00 |
000223 |
93.29 |
93.29 |
93.17 |
93.18 |
-0.09 |
4,209 |
0 |
+0 |
Jun00 |
000223 |
93.19 |
93.19 |
93.18 |
93.18 |
+0.05 |
70 |
0 |
+0 |
Total Volume and Open Interest |
4,279 |
297,968 |
+13,998 |
3-Year Aus T-Bonds(SFE) |
Mar00 |
000223 |
93.44 |
93.44 |
93.36 |
93.38 |
+0.02 |
7,979 |
0 |
+0 |
Jun00 |
000223 |
93.15 |
93.15 |
93.15 |
93.15 |
+0.04 |
100 |
0 |
+0 |
Total Volume and Open Interest |
8,079 |
547,808 |
+12,271 |
Gold(CMX) |
Feb00 |
000223 |
303.0 |
303.0 |
300.4 |
300.4 |
-5.2 |
19 |
42 |
+3 |
Apr00 |
000223 |
307.0 |
307.0 |
302.3 |
302.4 |
-5.3 |
19,378 |
83,437 |
+637 |
Jun00 |
000223 |
309.8 |
309.8 |
304.5 |
304.8 |
-5.4 |
979 |
24,593 |
+432 |
Aug00 |
000223 |
306.6 |
307.3 |
306.6 |
307.3 |
-5.4 |
33 |
11,968 |
-2 |
Oct00 |
000223 |
309.8 |
309.8 |
309.8 |
309.8 |
-5.5 |
15 |
4,015 |
+0 |
Dec00 |
000223 |
314.8 |
314.8 |
312.3 |
312.3 |
-5.6 |
113 |
17,315 |
-3 |
Total Volume and Open Interest |
20,611 |
168,125 |
+1,113 |
Silver(CMX) |
Mar00 |
000223 |
529.5 |
530.0 |
525.5 |
526.3 |
-3.0 |
9,437 |
41,212 |
-2,717 |
May00 |
000223 |
533.0 |
534.0 |
529.5 |
530.0 |
-2.8 |
3,679 |
21,765 |
+1,200 |
Jul00 |
000223 |
537.0 |
537.0 |
532.0 |
532.6 |
-2.7 |
250 |
6,011 |
+118 |
Sep00 |
000223 |
535.1 |
535.1 |
535.1 |
535.1 |
-2.7 |
75 |
1,644 |
+37 |
Dec00 |
000223 |
537.0 |
540.0 |
536.8 |
536.8 |
-2.5 |
46 |
5,429 |
+28 |
Total Volume and Open Interest |
13,487 |
79,946 |
-1,334 |
Platinum(NYM) |
Apr00 |
000223 |
490.5 |
498.0 |
470.1 |
471.9 |
-37.4 |
1,362 |
9,859 |
+150 |
Jul00 |
000223 |
486.5 |
486.5 |
476.3 |
476.3 |
-25.0 |
26 |
1,013 |
-5 |
Oct00 |
000223 |
466.3 |
466.3 |
466.3 |
466.3 |
-25.0 |
0 |
60 |
-2 |
Jan01 |
000223 |
459.3 |
459.3 |
459.3 |
459.3 |
-25.0 |
0 |
10 |
+10 |
Total Volume and Open Interest |
1,388 |
10,943 |
+143 |
Palladium(NYME) |
Mar00 |
000223 |
780.00 |
816.00 |
710.00 |
720.00 |
-96.80 |
1,229 |
1,133 |
-244 |
Jun00 |
000223 |
750.00 |
750.00 |
710.00 |
713.00 |
-96.80 |
629 |
1,742 |
+368 |
Sep00 |
000223 |
707.00 |
707.00 |
707.00 |
707.00 |
-96.80 |
2 |
7 |
+7 |
Total Volume and Open Interest |
1,861 |
2,882 |
+125 |
Copper(CMX) |
Mar00 |
000223 |
82.85 |
84.00 |
82.80 |
83.90 |
+1.15 |
8,557 |
30,416 |
-1,856 |
May00 |
000223 |
83.85 |
85.15 |
83.85 |
85.05 |
+1.20 |
3,543 |
17,665 |
+1,746 |
Jul00 |
000223 |
85.55 |
85.90 |
85.35 |
85.90 |
+1.15 |
321 |
5,907 |
+120 |
Sep00 |
000223 |
86.45 |
86.50 |
86.45 |
86.50 |
+1.10 |
57 |
4,247 |
+12 |
Dec00 |
000223 |
86.50 |
87.25 |
86.50 |
87.25 |
+1.10 |
49 |
3,879 |
-3 |
Total Volume and Open Interest |
13,733 |
72,525 |
+410 |
DJIA Index(CBOT) |
Mar00 |
000223 |
10320 |
10369 |
10180 |
10258 |
-25 |
19,185 |
15,172 |
+559 |
Jun00 |
000223 |
10425 |
10495 |
10310 |
10383 |
-25 |
109 |
648 |
+9 |
Sep00 |
000223 |
10450 |
10615 |
10450 |
10513 |
-26 |
109 |
341 |
-100 |
Dec00 |
000223 |
10650 |
10760 |
10585 |
10653 |
-26 |
137 |
864 |
+121 |
Total Volume and Open Interest |
19,540 |
17,025 |
+589 |
S & P 500(CME) |
Mar00 |
000223 |
1356.00 |
1374.50 |
1345.00 |
1365.20 |
+16.20 |
117,725 |
361,289 |
+3,537 |
Jun00 |
000223 |
1374.00 |
1392.00 |
1364.00 |
1383.20 |
+16.40 |
8,774 |
21,349 |
+3,632 |
Sep00 |
000223 |
1390.00 |
1410.80 |
1382.80 |
1402.30 |
+16.50 |
392 |
2,858 |
+3 |
Dec00 |
000223 |
1422.00 |
1431.30 |
1403.30 |
1422.80 |
+16.50 |
168 |
2,687 |
-34 |
Total Volume and Open Interest |
127,071 |
388,463 |
+7,140 |
S & P 500 E-Mini(Globex) |
Mar00 |
000223 |
1349.25 |
1374.25 |
1344.50 |
1365.25 |
+16.25 |
79,195 |
26,850 |
+182 |
Jun00 |
000223 |
1372.25 |
1392.25 |
1365.00 |
1383.25 |
+16.50 |
37 |
46 |
+3 |
Total Volume and Open Interest |
79,232 |
26,896 |
+185 |
NASDAQ 100(CME) |
Mar00 |
000223 |
3999.00 |
4218.00 |
3983.00 |
4187.50 |
+220.00 |
24,238 |
38,150 |
+2,362 |
Jun00 |
000223 |
4090.00 |
4251.50 |
4090.00 |
4245.50 |
+221.00 |
607 |
575 |
+137 |
Sep00 |
000223 |
4303.50 |
4308.50 |
4303.50 |
4303.50 |
+222.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
24,845 |
38,733 |
+2,499 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar00 |
000223 |
3977.0 |
4218.0 |
3962.0 |
4187.5 |
+220.0 |
22,638 |
9,108 |
-487 |
Jun00 |
000223 |
4250.0 |
4250.0 |
4245.5 |
4245.5 |
+221.0 |
30 |
9 |
-30 |
Total Volume and Open Interest |
22,668 |
9,177 |
-457 |
NYSE Composite(NYBOT) |
Mar00 |
000223 |
592.00 |
594.50 |
586.75 |
589.95 |
+1.15 |
903 |
1,722 |
+12 |
Jun00 |
000223 |
597.40 |
597.40 |
597.40 |
597.40 |
+1.15 |
94 |
1,727 |
-18 |
Sep00 |
000223 |
604.85 |
604.85 |
604.85 |
604.85 |
+1.15 |
0 |
250 |
+250 |
Total Volume and Open Interest |
0 |
3,719 |
+0 |
S & P Midcap 400(CME) |
Mar00 |
000223 |
442.00 |
449.00 |
439.10 |
447.55 |
+9.90 |
1,766 |
13,187 |
-18 |
Jun00 |
000223 |
453.25 |
453.25 |
453.25 |
453.25 |
+9.90 |
|
|
|
Sep00 |
000223 |
455.35 |
455.35 |
455.35 |
455.35 |
+9.90 |
|
|
|
Total Volume and Open Interest |
1,766 |
13,187 |
-18 |
Russell 2000(CME) |
Mar00 |
000223 |
545.50 |
554.50 |
542.15 |
554.25 |
+13.60 |
2,728 |
13,378 |
-1 |
Jun00 |
000223 |
560.75 |
560.75 |
560.75 |
560.75 |
+13.60 |
0 |
2 |
+0 |
Sep00 |
000223 |
564.75 |
564.75 |
564.75 |
564.75 |
+13.60 |
|
|
|
Total Volume and Open Interest |
2,728 |
13,380 |
-1 |
Value Line(KCBT) |
Mar00 |
000223 |
980.50 |
982.00 |
970.00 |
978.50 |
+0.50 |
53 |
276 |
-5 |
Total Volume and Open Interest |
53 |
276 |
-5 |
Nikkei 225(CME) |
Mar00 |
000223 |
19580 |
19700 |
19510 |
19695 |
+130 |
1,196 |
17,281 |
-45 |
Jun00 |
000223 |
19600 |
19685 |
19500 |
19665 |
+130 |
0 |
84 |
+0 |
Total Volume and Open Interest |
1,196 |
17,366 |
-45 |
Nikkei 225(SIMEX) |
Mar00 |
000223 |
19520 |
19530 |
19400 |
19510 |
+45 |
19,782 |
112,880 |
+112,880 |
Jun00 |
000223 |
19360 |
19455 |
19360 |
19455 |
+55 |
1 |
3,349 |
+3,349 |
Sep00 |
000223 |
19455 |
19455 |
19455 |
19455 |
+55 |
0 |
8,678 |
+8,678 |
Total Volume and Open Interest |
39,350 |
124,464 |
+463 |
CAC 40(MATIF) |
Feb00 |
000223 |
6040.0 |
6100.0 |
5988.0 |
6090.0 |
+80.0 |
55,673 |
106,973 |
-1,269 |
Mar00 |
000223 |
6048.0 |
6110.0 |
6001.5 |
6104.0 |
+100.0 |
6,631 |
53,403 |
-957 |
Apr00 |
000223 |
6053.0 |
6053.0 |
6053.0 |
6053.0 |
+52.5 |
0 |
10 |
+0 |
Total Volume and Open Interest |
62,304 |
213,379 |
-2,227 |
DAX Index(EUREX) |
Mar00 |
000223 |
7659.5 |
7786.0 |
7649.0 |
7711.5 |
+82.0 |
58,687 |
189,869 |
-6,941 |
Jun00 |
000223 |
7738.0 |
7841.0 |
7738.0 |
7769.5 |
+83.0 |
7,112 |
59,881 |
+320 |
Sep00 |
000223 |
7850.0 |
7891.5 |
7850.0 |
7850.0 |
+82.5 |
21 |
1,333 |
+0 |
Total Volume and Open Interest |
65,820 |
251,083 |
-6,621 |
FT-SE 100(LIFFE) |
Mar00 |
000223 |
6066.00 |
6186.50 |
6040.00 |
6175.00 |
+157.50 |
48,718 |
216,647 |
-564 |
Jun00 |
000223 |
6110.00 |
6233.50 |
6110.00 |
6216.50 |
+144.50 |
114 |
15,630 |
+76 |
Sep00 |
000223 |
6281.00 |
6298.00 |
6281.00 |
6281.00 |
+141.00 |
0 |
1,190 |
+0 |
Total Volume and Open Interest |
51,059 |
233,467 |
-488 |
SPI 200(SFE) |
Mar00 |
000223 |
3124.0 |
3130.0 |
3107.0 |
3121.0 |
+8.0 |
9,004 |
0 |
+0 |
Jun00 |
000223 |
3134.0 |
3145.0 |
3129.0 |
3137.0 |
+8.0 |
261 |
0 |
+0 |
Sep00 |
000223 |
3150.0 |
3150.0 |
3150.0 |
3150.0 |
+7.0 |
25 |
0 |
+0 |
Total Volume and Open Interest |
9,290 |
199,201 |
+900 |
GSCI(CME) |
Mar00 |
000223 |
210.20 |
211.90 |
209.80 |
211.30 |
+0.90 |
359 |
34,975 |
-135 |
Apr00 |
000223 |
207.50 |
207.90 |
206.90 |
207.50 |
+0.50 |
4 |
3,111 |
+3 |
May00 |
000223 |
205.40 |
205.40 |
205.20 |
205.40 |
+0.10 |
0 |
5 |
+0 |
Total Volume and Open Interest |
368 |
38,101 |
-132 |
Bridge CRB Index(NYBOT) |
Apr00 |
000223 |
211.75 |
211.80 |
210.50 |
210.50 |
-1.80 |
202 |
1,808 |
-4 |
Jun00 |
000223 |
213.10 |
213.10 |
212.30 |
212.30 |
-1.80 |
5 |
1,112 |
+2 |
Aug00 |
000223 |
214.40 |
214.40 |
213.60 |
213.60 |
-1.80 |
3 |
548 |
+1 |
Total Volume and Open Interest |
210 |
3,469 |
-1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|