 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Thu February 24, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar00 |
000224 |
496.50 |
505.00 |
496.00 |
504.50 |
+4.75 |
30,509 |
34,874 |
-9,237 |
May00 |
000224 |
504.00 |
514.50 |
504.00 |
513.75 |
+5.50 |
44,476 |
62,522 |
-1,211 |
Jul00 |
000224 |
511.00 |
523.00 |
511.00 |
522.50 |
+6.00 |
12,311 |
39,375 |
+542 |
Aug00 |
000224 |
515.50 |
523.50 |
515.50 |
522.75 |
+4.25 |
665 |
5,897 |
-202 |
Sep00 |
000224 |
517.00 |
524.50 |
516.00 |
523.75 |
+5.75 |
211 |
3,972 |
+156 |
Nov00 |
000224 |
522.00 |
529.50 |
520.75 |
529.00 |
+4.75 |
3,095 |
20,353 |
-264 |
Jan01 |
000224 |
529.00 |
534.50 |
529.00 |
533.75 |
+1.75 |
37 |
387 |
+5 |
Total Volume and Open Interest |
91,333 |
167,831 |
-10,198 |
Soybean Meal(CBOT) |
Mar00 |
000224 |
161.00 |
163.80 |
160.30 |
163.70 |
+1.80 |
14,113 |
23,137 |
-4,497 |
May00 |
000224 |
163.30 |
166.30 |
162.40 |
166.10 |
+2.20 |
20,066 |
43,770 |
-1,641 |
Jul00 |
000224 |
165.20 |
168.00 |
164.20 |
167.90 |
+2.00 |
5,350 |
27,707 |
+1,096 |
Aug00 |
000224 |
165.50 |
168.20 |
164.80 |
168.20 |
+1.80 |
177 |
6,593 |
+10 |
Sep00 |
000224 |
166.00 |
168.80 |
165.30 |
168.80 |
+1.80 |
144 |
4,958 |
-63 |
Oct00 |
000224 |
165.20 |
168.80 |
165.00 |
168.60 |
+2.10 |
79 |
3,458 |
+8 |
Dec00 |
000224 |
168.20 |
170.80 |
167.20 |
170.60 |
+1.80 |
328 |
9,138 |
+38 |
Jan01 |
000224 |
171.60 |
171.60 |
171.60 |
171.60 |
+1.30 |
1 |
353 |
+1 |
Total Volume and Open Interest |
40,258 |
119,416 |
-5,048 |
Soybean Oil(CBOT) |
Mar00 |
000224 |
15.57 |
15.75 |
15.56 |
15.74 |
+0.14 |
7,381 |
19,910 |
-2,831 |
May00 |
000224 |
15.88 |
16.06 |
15.87 |
16.04 |
+0.13 |
11,121 |
49,852 |
+312 |
Jul00 |
000224 |
16.20 |
16.37 |
16.20 |
16.36 |
+0.13 |
3,631 |
27,640 |
+572 |
Aug00 |
000224 |
16.37 |
16.52 |
16.37 |
16.50 |
+0.13 |
117 |
6,391 |
+65 |
Sep00 |
000224 |
16.53 |
16.67 |
16.53 |
16.67 |
+0.15 |
649 |
5,361 |
+224 |
Oct00 |
000224 |
16.75 |
16.81 |
16.75 |
16.81 |
+0.15 |
454 |
5,237 |
-133 |
Dec00 |
000224 |
17.05 |
17.13 |
17.05 |
17.12 |
+0.16 |
323 |
14,809 |
+246 |
Jan01 |
000224 |
17.36 |
17.45 |
17.36 |
17.45 |
+0.14 |
489 |
4,324 |
+261 |
Total Volume and Open Interest |
24,271 |
138,244 |
-1,287 |
Canola(WCE) |
Mar00 |
000224 |
251.5 |
254.0 |
250.9 |
253.8 |
+1.7 |
2,445 |
9,248 |
-1,412 |
May00 |
000224 |
257.1 |
259.8 |
256.8 |
259.6 |
+1.5 |
5,797 |
31,157 |
+449 |
Jul00 |
000224 |
262.9 |
265.0 |
262.7 |
264.7 |
+1.5 |
1,078 |
16,040 |
-306 |
Aug00 |
000224 |
266.4 |
266.4 |
266.4 |
266.4 |
-0.4 |
0 |
1,224 |
+0 |
Sep00 |
000224 |
269.1 |
269.1 |
269.1 |
269.1 |
+0.1 |
0 |
518 |
-1 |
Total Volume and Open Interest |
9,863 |
64,778 |
-1,342 |
Corn(CBOT) |
Mar00 |
000224 |
215.00 |
216.75 |
214.00 |
216.25 |
+1.00 |
45,062 |
86,798 |
-16,215 |
May00 |
000224 |
222.75 |
225.00 |
222.00 |
224.75 |
+1.50 |
51,481 |
161,867 |
+5,125 |
Jul00 |
000224 |
230.25 |
233.00 |
230.00 |
232.75 |
+1.75 |
17,833 |
107,170 |
-2,272 |
Sep00 |
000224 |
237.00 |
239.50 |
237.00 |
239.00 |
+1.00 |
2,393 |
32,637 |
+1,130 |
Nov00 |
000224 |
243.00 |
246.00 |
243.00 |
246.00 |
+2.00 |
16 |
816 |
-2 |
Dec00 |
000224 |
246.00 |
248.75 |
245.25 |
248.00 |
+1.25 |
5,912 |
69,310 |
+119 |
Total Volume and Open Interest |
123,211 |
471,003 |
-12,067 |
Wheat(CBOT) |
Mar00 |
000224 |
254.50 |
257.25 |
253.50 |
254.75 |
unch |
19,100 |
30,114 |
-6,972 |
May00 |
000224 |
266.50 |
269.50 |
265.50 |
267.25 |
+0.75 |
23,030 |
53,649 |
+1,636 |
Jul00 |
000224 |
278.00 |
280.00 |
276.50 |
279.00 |
+1.50 |
6,884 |
33,607 |
+250 |
Sep00 |
000224 |
287.00 |
289.50 |
286.75 |
289.00 |
+1.50 |
776 |
5,121 |
+310 |
Dec00 |
000224 |
301.50 |
303.00 |
300.50 |
303.00 |
+1.25 |
678 |
10,405 |
-127 |
Total Volume and Open Interest |
50,470 |
133,094 |
-4,902 |
Wheat(KCBT) |
Mar00 |
000224 |
285.00 |
287.75 |
284.25 |
286.00 |
-0.25 |
6,358 |
10,872 |
-2,771 |
May00 |
000224 |
297.50 |
299.50 |
296.00 |
297.50 |
-0.50 |
5,696 |
23,462 |
+1,043 |
Jul00 |
000224 |
307.75 |
310.00 |
306.50 |
308.75 |
+0.25 |
4,702 |
24,858 |
+1,169 |
Sep00 |
000224 |
316.00 |
318.50 |
315.25 |
317.00 |
unch |
190 |
1,778 |
+96 |
Dec00 |
000224 |
328.00 |
329.50 |
326.00 |
329.50 |
+1.00 |
285 |
4,425 |
+57 |
Total Volume and Open Interest |
17,231 |
65,481 |
-406 |
Wheat(MGE) |
Mar00 |
000224 |
314.00 |
315.75 |
313.50 |
315.50 |
+1.00 |
3,774 |
4,830 |
-2,218 |
May00 |
000224 |
325.00 |
326.75 |
324.25 |
326.50 |
+1.25 |
2,589 |
7,387 |
+384 |
Jul00 |
000224 |
334.50 |
335.75 |
333.75 |
335.50 |
+0.50 |
825 |
4,494 |
+288 |
Sep00 |
000224 |
342.75 |
344.50 |
342.75 |
343.50 |
+0.25 |
159 |
2,135 |
+123 |
Dec00 |
000224 |
353.00 |
354.50 |
352.50 |
354.50 |
unch |
4 |
898 |
+0 |
Total Volume and Open Interest |
7,351 |
19,876 |
-1,423 |
Oats(CBOT) |
Mar00 |
000224 |
107.25 |
109.25 |
107.25 |
109.00 |
+1.25 |
1,259 |
2,115 |
-552 |
May00 |
000224 |
114.00 |
115.75 |
113.75 |
115.75 |
+1.25 |
614 |
6,510 |
+157 |
Jul00 |
000224 |
113.00 |
114.00 |
112.50 |
113.75 |
+0.50 |
914 |
6,071 |
+299 |
Sep00 |
000224 |
117.00 |
117.75 |
117.00 |
117.75 |
+0.25 |
120 |
1,068 |
+40 |
Total Volume and Open Interest |
2,935 |
18,570 |
-75 |
Rough Rice(CBOT) |
Mar00 |
000224 |
5.32 |
5.43 |
5.32 |
5.39 |
+0.07 |
301 |
1,426 |
-125 |
May00 |
000224 |
5.62 |
5.73 |
5.61 |
5.69 |
+0.07 |
423 |
3,360 |
+47 |
Jul00 |
000224 |
5.89 |
6.00 |
5.89 |
5.93 |
+0.07 |
66 |
1,147 |
+8 |
Sep00 |
000224 |
6.69 |
6.70 |
6.69 |
6.70 |
unch |
1 |
217 |
+1 |
Total Volume and Open Interest |
861 |
6,620 |
-28 |
Live Cattle(CME) |
Feb00 |
000224 |
69.200 |
69.900 |
68.950 |
69.875 |
+0.925 |
2,106 |
5,917 |
-1,292 |
Apr00 |
000224 |
70.400 |
71.000 |
70.250 |
70.975 |
+0.625 |
8,354 |
53,566 |
-402 |
Jun00 |
000224 |
68.300 |
68.550 |
67.925 |
68.500 |
+0.325 |
2,422 |
28,250 |
-288 |
Aug00 |
000224 |
69.425 |
69.600 |
69.275 |
69.600 |
+0.250 |
806 |
16,342 |
+77 |
Oct00 |
000224 |
72.000 |
72.150 |
71.875 |
72.075 |
+0.100 |
826 |
7,717 |
+259 |
Dec00 |
000224 |
73.100 |
73.325 |
73.100 |
73.325 |
+0.225 |
481 |
3,935 |
+225 |
Total Volume and Open Interest |
15,130 |
118,407 |
-1,411 |
Feeder Cattle(CME) |
Mar00 |
000224 |
82.825 |
82.975 |
82.250 |
82.925 |
+0.325 |
868 |
6,961 |
-207 |
Apr00 |
000224 |
83.150 |
83.500 |
82.750 |
83.500 |
+0.475 |
875 |
5,443 |
-24 |
May00 |
000224 |
83.900 |
84.250 |
83.600 |
84.225 |
+0.450 |
661 |
6,862 |
+89 |
Aug00 |
000224 |
85.850 |
86.200 |
85.600 |
86.175 |
+0.375 |
279 |
4,790 |
+3 |
Sep00 |
000224 |
86.000 |
86.200 |
85.800 |
86.200 |
+0.250 |
56 |
1,371 |
+9 |
Oct00 |
000224 |
86.200 |
86.350 |
86.000 |
86.300 |
+0.300 |
92 |
1,168 |
+11 |
Nov00 |
000224 |
87.200 |
87.450 |
87.000 |
87.450 |
+0.375 |
39 |
935 |
+4 |
Total Volume and Open Interest |
2,880 |
27,694 |
-105 |
Lean Hogs(CME) |
Apr00 |
000224 |
55.900 |
57.200 |
55.800 |
57.050 |
+0.850 |
5,128 |
22,491 |
-290 |
Jun00 |
000224 |
64.450 |
65.425 |
64.350 |
65.275 |
+0.300 |
1,804 |
13,538 |
+54 |
Jul00 |
000224 |
63.550 |
64.300 |
63.200 |
64.225 |
+0.300 |
209 |
4,427 |
+16 |
Aug00 |
000224 |
61.500 |
61.900 |
61.000 |
61.800 |
+0.175 |
280 |
3,846 |
-35 |
Oct00 |
000224 |
57.000 |
57.150 |
56.300 |
57.075 |
-0.225 |
115 |
2,087 |
+58 |
Dec00 |
000224 |
55.325 |
55.500 |
55.075 |
55.075 |
-0.275 |
83 |
900 |
+63 |
Feb01 |
000224 |
55.800 |
55.800 |
55.300 |
55.525 |
-0.075 |
7 |
125 |
+5 |
Apr01 |
000224 |
54.725 |
54.900 |
54.500 |
54.725 |
-0.125 |
0 |
43 |
+0 |
Total Volume and Open Interest |
7,626 |
47,459 |
-129 |
Pork Bellies(CME) |
Mar00 |
000224 |
87.250 |
89.350 |
87.250 |
88.950 |
+0.950 |
657 |
2,243 |
-47 |
May00 |
000224 |
86.450 |
88.875 |
86.450 |
88.075 |
+0.750 |
555 |
2,570 |
+45 |
Jul00 |
000224 |
85.400 |
87.000 |
85.250 |
86.025 |
-0.225 |
70 |
559 |
+1 |
Aug00 |
000224 |
82.500 |
84.000 |
82.500 |
82.825 |
+0.025 |
8 |
145 |
+7 |
Total Volume and Open Interest |
1,372 |
5,543 |
-47 |
Cocoa(NYBOT) |
Mar00 |
000224 |
780 |
805 |
760 |
767 |
-2 |
50 |
209 |
-52 |
May00 |
000224 |
815 |
833 |
785 |
791 |
-15 |
2,143 |
45,076 |
-142 |
Jul00 |
000224 |
840 |
849 |
805 |
813 |
-16 |
701 |
18,442 |
+105 |
Sep00 |
000224 |
864 |
875 |
830 |
836 |
-17 |
351 |
15,158 |
+106 |
Dec00 |
000224 |
897 |
910 |
873 |
873 |
-14 |
149 |
8,367 |
+153 |
Mar01 |
000224 |
934 |
937 |
908 |
908 |
-14 |
0 |
7,843 |
+50 |
May01 |
000224 |
951 |
951 |
936 |
936 |
-14 |
0 |
4,237 |
+0 |
Total Volume and Open Interest |
3,467 |
108,547 |
+293 |
Coffee "C"(NYBOT) |
Mar00 |
000224 |
103.90 |
104.00 |
101.75 |
101.75 |
-1.85 |
1,237 |
4,698 |
-1,215 |
May00 |
000224 |
104.50 |
104.90 |
103.00 |
103.15 |
-1.60 |
6,262 |
29,736 |
-264 |
Jul00 |
000224 |
106.75 |
107.20 |
105.50 |
105.60 |
-1.70 |
1,938 |
6,650 |
-207 |
Sep00 |
000224 |
109.25 |
109.50 |
108.00 |
108.00 |
-1.75 |
652 |
4,852 |
+37 |
Dec00 |
000224 |
111.90 |
112.25 |
110.50 |
110.50 |
-1.85 |
202 |
3,134 |
+44 |
Mar01 |
000224 |
112.75 |
112.75 |
112.75 |
112.75 |
-1.70 |
57 |
741 |
+33 |
Total Volume and Open Interest |
10,349 |
49,844 |
-1,571 |
Orange Juice(NYBOT) |
Mar00 |
000224 |
86.95 |
87.60 |
85.90 |
87.10 |
+0.40 |
1,147 |
5,937 |
-732 |
May00 |
000224 |
83.50 |
84.90 |
83.00 |
84.50 |
+1.00 |
967 |
10,713 |
+399 |
Jul00 |
000224 |
83.30 |
84.20 |
82.75 |
83.90 |
+0.60 |
123 |
2,873 |
-18 |
Sep00 |
000224 |
83.30 |
84.00 |
82.75 |
83.90 |
+0.60 |
93 |
1,562 |
-2 |
Nov00 |
000224 |
83.00 |
83.90 |
83.00 |
83.90 |
+0.60 |
47 |
660 |
-21 |
Total Volume and Open Interest |
2,405 |
22,629 |
-387 |
Sugar #11(NYBOT) |
Mar00 |
000224 |
5.10 |
5.15 |
5.09 |
5.12 |
-0.03 |
14,522 |
28,474 |
-6,527 |
May00 |
000224 |
5.19 |
5.23 |
5.16 |
5.20 |
-0.04 |
9,143 |
96,564 |
+3,372 |
Jul00 |
000224 |
5.46 |
5.51 |
5.46 |
5.49 |
-0.02 |
3,362 |
40,747 |
+1,224 |
Oct00 |
000224 |
5.97 |
6.03 |
5.97 |
6.01 |
+0.03 |
1,892 |
19,237 |
+803 |
Mar01 |
000224 |
6.35 |
6.50 |
6.35 |
6.47 |
+0.11 |
834 |
11,708 |
-160 |
Total Volume and Open Interest |
29,941 |
199,197 |
-1,195 |
London Cocoa(LCE) |
Mar00 |
000224 |
533 |
544 |
528 |
533 |
+2 |
4,761 |
14,408 |
-3,507 |
May00 |
000224 |
577 |
593 |
575 |
580 |
+6 |
2,882 |
42,979 |
+1,056 |
Jul00 |
000224 |
577 |
589 |
573 |
577 |
+2 |
1,473 |
34,527 |
+35 |
Sep00 |
000224 |
596 |
610 |
594 |
597 |
+2 |
1,675 |
26,581 |
+1,300 |
Dec00 |
000224 |
618 |
633 |
617 |
621 |
+3 |
1,044 |
23,886 |
+48 |
Mar01 |
000224 |
642 |
653 |
640 |
643 |
+3 |
414 |
14,240 |
+352 |
May01 |
000224 |
658 |
658 |
658 |
658 |
+3 |
117 |
8,968 |
+98 |
Total Volume and Open Interest |
12,366 |
172,996 |
-618 |
London Coffee(LCE) |
Mar00 |
000224 |
992.00 |
992.00 |
973.00 |
973.00 |
-20.00 |
3,134 |
18,325 |
-1,480 |
May00 |
000224 |
1005.00 |
1008.00 |
992.00 |
993.00 |
-14.00 |
3,829 |
26,335 |
+1,939 |
Jul00 |
000224 |
1025.00 |
1025.00 |
1006.00 |
1007.00 |
-17.00 |
777 |
10,977 |
+199 |
Sep00 |
000224 |
1040.00 |
1041.00 |
1025.00 |
1025.00 |
-15.00 |
97 |
3,373 |
-7 |
Nov00 |
000224 |
1053.00 |
1053.00 |
1039.00 |
1040.00 |
-17.00 |
108 |
1,918 |
+102 |
Jan01 |
000224 |
1080.00 |
1080.00 |
1060.00 |
1060.00 |
-20.00 |
41 |
548 |
+39 |
Total Volume and Open Interest |
8,018 |
61,577 |
+824 |
London Sugar(LCE) |
Mar00 |
000215 |
0.00 |
0.00 |
0.00 |
0.00 |
-170.90 |
3,691 |
87 |
-3,090 |
May00 |
000224 |
167.70 |
168.50 |
167.50 |
168.20 |
+0.50 |
1,333 |
23,140 |
+186 |
Aug00 |
000224 |
172.10 |
172.50 |
172.00 |
172.40 |
+0.10 |
869 |
12,699 |
+645 |
Oct00 |
000224 |
177.60 |
178.00 |
177.60 |
177.80 |
+0.20 |
110 |
4,535 |
-26 |
Dec00 |
000224 |
179.50 |
179.50 |
179.50 |
179.50 |
+0.20 |
0 |
88 |
+0 |
Total Volume and Open Interest |
2,312 |
40,545 |
+805 |
Cotton(NYBOT) |
Mar00 |
000224 |
58.10 |
58.20 |
57.00 |
58.15 |
-0.27 |
678 |
1,367 |
-615 |
May00 |
000224 |
60.45 |
60.50 |
59.26 |
60.33 |
-0.32 |
8,053 |
40,532 |
+1,261 |
Jul00 |
000224 |
61.95 |
62.00 |
60.80 |
61.94 |
-0.28 |
2,781 |
13,759 |
+486 |
Oct00 |
000224 |
62.25 |
62.50 |
61.30 |
62.50 |
-0.05 |
9 |
630 |
-2 |
Dec00 |
000224 |
62.40 |
62.85 |
61.70 |
62.74 |
-0.11 |
1,889 |
8,943 |
+552 |
Mar01 |
000224 |
63.45 |
63.45 |
63.45 |
63.45 |
-0.20 |
19 |
385 |
+1 |
Total Volume and Open Interest |
13,485 |
65,919 |
+1,716 |
Lumber(CME) |
Mar00 |
000224 |
333.0 |
340.0 |
333.0 |
335.0 |
+2.8 |
666 |
1,490 |
-118 |
May00 |
000224 |
334.5 |
339.6 |
334.5 |
336.8 |
+2.2 |
409 |
935 |
-49 |
Jul00 |
000224 |
335.8 |
339.0 |
335.3 |
336.6 |
+1.3 |
114 |
404 |
-15 |
Sep00 |
000224 |
333.9 |
335.2 |
332.4 |
333.5 |
-0.3 |
9 |
106 |
-1 |
Total Volume and Open Interest |
1,198 |
2,962 |
-183 |
Crude Oil(NYM) |
Apr00 |
000224 |
29.44 |
30.15 |
29.40 |
29.97 |
+0.58 |
54,122 |
146,758 |
+2,371 |
May00 |
000224 |
28.07 |
28.47 |
28.05 |
28.26 |
+0.24 |
25,400 |
56,277 |
+1,350 |
Jun00 |
000224 |
27.15 |
27.35 |
27.10 |
27.14 |
+0.10 |
15,538 |
52,787 |
-43 |
Jul00 |
000224 |
26.28 |
26.50 |
26.28 |
26.28 |
+0.03 |
4,216 |
34,566 |
+139 |
Aug00 |
000224 |
25.75 |
25.75 |
25.55 |
25.55 |
-0.03 |
1,813 |
21,211 |
-277 |
Sep00 |
000224 |
25.15 |
25.15 |
24.91 |
24.91 |
-0.09 |
1,915 |
19,701 |
+235 |
Oct00 |
000224 |
24.60 |
24.60 |
24.37 |
24.37 |
-0.13 |
791 |
17,708 |
-322 |
Nov00 |
000224 |
24.20 |
24.25 |
23.90 |
23.90 |
-0.16 |
151 |
13,834 |
+43 |
Dec00 |
000224 |
23.80 |
23.80 |
23.47 |
23.47 |
-0.17 |
4,437 |
38,690 |
-181 |
Jan01 |
000224 |
23.04 |
23.04 |
23.04 |
23.04 |
-0.18 |
474 |
16,378 |
+226 |
Total Volume and Open Interest |
117,732 |
498,920 |
-5,908 |
Heating Oil(NYM) |
Mar00 |
000224 |
76.00 |
78.10 |
75.90 |
78.02 |
+1.89 |
17,083 |
24,301 |
-2,573 |
Apr00 |
000224 |
73.30 |
74.90 |
73.30 |
74.33 |
+1.18 |
9,025 |
31,802 |
+1,830 |
May00 |
000224 |
70.00 |
70.80 |
70.00 |
70.50 |
+0.65 |
37,774 |
133,844 |
+539 |
Jun00 |
000224 |
68.30 |
68.30 |
67.70 |
67.90 |
+0.25 |
37,774 |
133,844 |
+539 |
Jul00 |
000224 |
66.60 |
66.60 |
66.15 |
66.40 |
+0.05 |
1,541 |
12,457 |
+129 |
Aug00 |
000224 |
65.70 |
65.70 |
65.50 |
65.50 |
-0.10 |
784 |
6,442 |
+489 |
Sep00 |
000224 |
66.10 |
66.10 |
65.70 |
65.70 |
-0.15 |
110 |
5,165 |
+2 |
Oct00 |
000224 |
66.10 |
66.10 |
65.90 |
65.90 |
-0.20 |
140 |
2,677 |
+33 |
Nov00 |
000224 |
65.95 |
66.10 |
65.95 |
66.10 |
-0.25 |
60 |
1,973 |
+44 |
Dec00 |
000224 |
66.40 |
66.50 |
65.90 |
66.30 |
-0.25 |
1,830 |
12,451 |
-382 |
Total Volume and Open Interest |
37,774 |
133,844 |
+539 |
Unleaded Gas(NYM) |
Mar00 |
000224 |
85.00 |
85.90 |
84.20 |
85.05 |
+0.43 |
14,946 |
27,006 |
-1,644 |
Apr00 |
000224 |
88.75 |
89.90 |
88.60 |
89.13 |
+1.02 |
10,986 |
31,776 |
+1,862 |
May00 |
000224 |
85.25 |
86.10 |
84.90 |
85.23 |
+0.62 |
3,351 |
16,727 |
+272 |
Jun00 |
000224 |
82.20 |
82.70 |
81.80 |
81.98 |
+0.42 |
2,356 |
12,840 |
-241 |
Jul00 |
000224 |
79.50 |
79.50 |
78.90 |
78.93 |
+0.22 |
865 |
6,207 |
-23 |
Aug00 |
000224 |
76.70 |
76.70 |
75.93 |
75.93 |
+0.03 |
248 |
5,420 |
+208 |
Sep00 |
000224 |
74.00 |
74.00 |
73.23 |
73.23 |
-0.07 |
1,004 |
8,472 |
+405 |
Oct00 |
000224 |
69.53 |
69.53 |
69.53 |
69.53 |
-0.07 |
68 |
1,625 |
+42 |
Total Volume and Open Interest |
34,835 |
111,557 |
+1,330 |
Natural Gas(NYM) |
Mar00 |
000224 |
2.525 |
2.560 |
2.505 |
2.549 |
+0.019 |
34,702 |
32,697 |
-1,252 |
Apr00 |
000224 |
2.540 |
2.560 |
2.515 |
2.556 |
+0.015 |
19,701 |
42,978 |
+3,355 |
May00 |
000224 |
2.570 |
2.580 |
2.545 |
2.576 |
+0.012 |
5,669 |
20,918 |
+400 |
Jun00 |
000224 |
2.600 |
2.610 |
2.565 |
2.596 |
+0.012 |
3,070 |
19,415 |
+451 |
Jul00 |
000224 |
2.610 |
2.630 |
2.590 |
2.613 |
+0.008 |
2,522 |
15,859 |
+196 |
Aug00 |
000224 |
2.635 |
2.640 |
2.615 |
2.630 |
+0.005 |
1,239 |
13,055 |
-103 |
Sep00 |
000224 |
2.640 |
2.650 |
2.620 |
2.635 |
+0.005 |
2,260 |
15,311 |
+691 |
Oct00 |
000224 |
2.670 |
2.675 |
2.655 |
2.668 |
+0.003 |
2,579 |
12,544 |
+346 |
Total Volume and Open Interest |
76,273 |
277,421 |
+4,015 |
Brent Crude Oil(IPE) |
Apr00 |
000224 |
27.00 |
27.50 |
27.00 |
27.37 |
+0.31 |
34,468 |
82,263 |
-8,301 |
May00 |
000224 |
25.95 |
26.22 |
25.93 |
26.01 |
+0.12 |
16,901 |
43,845 |
+2,822 |
Jun00 |
000224 |
25.12 |
25.28 |
25.03 |
25.07 |
+0.03 |
7,775 |
28,933 |
+69 |
Jul00 |
000224 |
24.52 |
24.62 |
24.39 |
24.42 |
-0.01 |
2,120 |
16,845 |
-876 |
Aug00 |
000224 |
23.95 |
24.06 |
23.91 |
23.91 |
-0.05 |
316 |
7,779 |
-58 |
Sep00 |
000224 |
23.53 |
23.68 |
23.49 |
23.49 |
-0.08 |
1,070 |
6,344 |
-11 |
Oct00 |
000224 |
23.21 |
23.35 |
23.12 |
23.12 |
-0.09 |
44 |
8,647 |
+34 |
Nov00 |
000224 |
22.86 |
22.86 |
22.76 |
22.76 |
-0.11 |
125 |
5,454 |
+102 |
Total Volume and Open Interest |
64,050 |
251,893 |
-6,019 |
Gas Oil(IPE) |
Mar00 |
000224 |
219.00 |
221.50 |
217.75 |
219.25 |
+1.75 |
10,688 |
28,962 |
+195 |
Apr00 |
000224 |
213.50 |
216.00 |
212.50 |
213.00 |
+1.25 |
6,097 |
22,601 |
+977 |
May00 |
000224 |
210.00 |
211.00 |
208.00 |
208.50 |
+0.75 |
1,555 |
9,700 |
+181 |
Jun00 |
000224 |
204.25 |
206.50 |
204.00 |
204.00 |
+0.25 |
2,507 |
12,551 |
+414 |
Jul00 |
000224 |
202.50 |
203.50 |
201.00 |
201.00 |
unch |
348 |
7,257 |
-64 |
Aug00 |
000224 |
200.00 |
202.75 |
200.00 |
200.00 |
-0.25 |
202 |
3,610 |
-53 |
Sep00 |
000224 |
199.75 |
202.00 |
199.00 |
199.00 |
-0.25 |
0 |
2,574 |
+0 |
Oct00 |
000224 |
201.00 |
201.00 |
198.00 |
198.00 |
-0.50 |
0 |
1,483 |
+0 |
Total Volume and Open Interest |
22,209 |
105,942 |
+1,821 |
US Dollar Index(NYBOT) |
Mar00 |
000224 |
103.48 |
104.40 |
103.36 |
103.99 |
+0.55 |
1,133 |
5,857 |
-88 |
Jun00 |
000224 |
103.35 |
103.88 |
103.35 |
103.62 |
+0.56 |
40 |
2,120 |
+7 |
Sep00 |
000224 |
103.25 |
103.25 |
103.25 |
103.25 |
+0.57 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,173 |
7,978 |
-81 |
Australian Dollar(IMM) |
Mar00 |
000224 |
61.54 |
61.77 |
61.35 |
61.59 |
-0.50 |
2,900 |
31,804 |
+312 |
Jun00 |
000224 |
61.52 |
61.85 |
61.50 |
61.65 |
-0.50 |
96 |
203 |
+20 |
Sep00 |
000224 |
61.71 |
61.71 |
61.71 |
61.71 |
-0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,998 |
32,027 |
+316 |
British Pound(IMM) |
Mar00 |
000224 |
159.86 |
160.22 |
159.74 |
160.10 |
-0.18 |
7,505 |
46,283 |
-674 |
Jun00 |
000224 |
159.80 |
160.20 |
159.70 |
160.08 |
-0.18 |
92 |
359 |
+10 |
Sep00 |
000224 |
160.14 |
160.14 |
159.80 |
160.14 |
-0.18 |
0 |
2 |
+0 |
Total Volume and Open Interest |
7,597 |
46,774 |
-664 |
Canadian Dollar(IMM) |
Mar00 |
000224 |
68.41 |
68.80 |
68.39 |
68.76 |
+0.33 |
10,262 |
48,909 |
-2,405 |
Jun00 |
000224 |
68.59 |
68.95 |
68.59 |
68.94 |
+0.34 |
968 |
7,974 |
+332 |
Sep00 |
000224 |
68.77 |
69.20 |
68.77 |
69.11 |
+0.36 |
833 |
2,061 |
+284 |
Dec00 |
000224 |
68.90 |
69.30 |
68.90 |
69.27 |
+0.39 |
71 |
1,451 |
+54 |
Total Volume and Open Interest |
12,154 |
60,963 |
-1,729 |
Japanese Yen(IMM) |
Mar00 |
000224 |
90.56 |
90.67 |
90.16 |
90.28 |
+0.17 |
12,258 |
121,217 |
-3,647 |
Jun00 |
000224 |
92.08 |
92.11 |
91.69 |
91.77 |
+0.16 |
599 |
4,950 |
+307 |
Sep00 |
000224 |
93.32 |
93.40 |
93.25 |
93.25 |
+0.15 |
125 |
632 |
-12 |
Total Volume and Open Interest |
13,192 |
127,043 |
-3,271 |
Swiss Franc(IMM) |
Mar00 |
000224 |
61.54 |
62.05 |
61.50 |
61.90 |
-0.45 |
14,071 |
68,558 |
+1,056 |
Jun00 |
000224 |
62.13 |
62.67 |
62.13 |
62.52 |
-0.46 |
223 |
807 |
+85 |
Sep00 |
000224 |
62.80 |
63.25 |
62.80 |
63.09 |
-0.47 |
0 |
43 |
+0 |
Total Volume and Open Interest |
14,294 |
69,409 |
+1,141 |
EuroFX(IMM) |
Mar00 |
000224 |
99.06 |
99.75 |
98.99 |
99.54 |
-0.87 |
14,293 |
65,940 |
-1,849 |
Jun00 |
000224 |
99.71 |
100.40 |
99.68 |
100.21 |
-0.87 |
213 |
830 |
+38 |
Sep00 |
000224 |
100.83 |
100.83 |
100.45 |
100.83 |
-0.87 |
0 |
117 |
+0 |
Total Volume and Open Interest |
14,506 |
66,912 |
-1,811 |
Mexican Peso(IMM) |
Mar00 |
000224 |
10618.0 |
10638.0 |
10565.0 |
10583.0 |
-10.0 |
4,659 |
17,698 |
+640 |
Jun00 |
000224 |
10310.0 |
10310.0 |
10258.0 |
10258.0 |
-10.0 |
111 |
3,167 |
+21 |
Total Volume and Open Interest |
4,830 |
22,377 |
+684 |
30-Year T-Bonds(CBOT) |
Mar00 |
000224 |
95~06 |
96~03 |
95~06 |
95~16 |
+0~10 |
229,454 |
421,605 |
-51,517 |
Jun00 |
000224 |
94~29 |
95~24 |
94~29 |
95~05 |
+0~12 |
62,401 |
140,685 |
+19,553 |
Sep00 |
000224 |
95~00 |
95~08 |
94~28 |
94~28 |
+0~11 |
195 |
715 |
+7 |
Total Volume and Open Interest |
292,241 |
563,560 |
-31,856 |
Municipal Bonds(CBOT) |
Mar00 |
000224 |
93~10 |
93~22 |
93~04 |
93~06 |
+0~03 |
1,949 |
20,756 |
-93 |
Jun00 |
000224 |
92~18 |
92~26 |
92~13 |
92~13 |
+0~02 |
680 |
1,307 |
-178 |
Total Volume and Open Interest |
2,629 |
22,063 |
-271 |
10-Year T-Notes(CBOT) |
Mar00 |
000224 |
95~185 |
96~130 |
95~185 |
96~065 |
+0~205 |
203,303 |
439,532 |
-56,368 |
Jun00 |
000224 |
95~080 |
95~315 |
95~075 |
95~255 |
+0~205 |
75,816 |
207,603 |
+42,968 |
Total Volume and Open Interest |
279,119 |
647,135 |
-13,400 |
5-Year T-Notes(CBOT) |
Mar00 |
000224 |
97~155 |
97~280 |
97~150 |
97~255 |
+0~145 |
122,662 |
294,396 |
-27,476 |
Jun00 |
000224 |
97~015 |
97~130 |
97~010 |
97~110 |
+0~150 |
41,578 |
160,198 |
+23,639 |
Total Volume and Open Interest |
164,240 |
454,594 |
-3,837 |
2 Year T-Notes(CBOT) |
Mar00 |
000224 |
98~096 |
98~123 |
98~096 |
98~119 |
+0~029 |
8,510 |
35,080 |
-3,787 |
Jun00 |
000224 |
98~076 |
98~101 |
98~076 |
98~101 |
+0~031 |
5,029 |
11,518 |
+1,665 |
Total Volume and Open Interest |
13,539 |
46,598 |
-2,122 |
3-Mth T-Bills(IMM) |
Mar00 |
000224 |
94.30 |
94.35 |
94.29 |
94.31 |
+0.03 |
238 |
2,390 |
-78 |
Total Volume and Open Interest |
244 |
2,423 |
-78 |
Eurodollars(IMM) |
Mar00 |
000224 |
93.762 |
93.800 |
93.757 |
93.798 |
+0.045 |
42,431 |
557,540 |
-3,724 |
Jun00 |
000224 |
93.365 |
93.435 |
93.355 |
93.420 |
+0.065 |
61,515 |
470,360 |
-2,801 |
Sep00 |
000224 |
93.055 |
93.160 |
93.035 |
93.145 |
+0.120 |
95,876 |
450,203 |
-11,994 |
Dec00 |
000224 |
92.810 |
92.935 |
92.795 |
92.920 |
+0.145 |
54,985 |
353,731 |
-3,546 |
Mar01 |
000224 |
92.730 |
92.840 |
92.715 |
92.820 |
+0.130 |
36,630 |
277,827 |
-6,605 |
Jun01 |
000224 |
92.640 |
92.740 |
92.625 |
92.730 |
+0.130 |
23,403 |
195,209 |
+929 |
Sep01 |
000224 |
92.600 |
92.700 |
92.590 |
92.690 |
+0.130 |
15,833 |
158,849 |
+697 |
Dec01 |
000224 |
92.540 |
92.630 |
92.530 |
92.620 |
+0.120 |
9,681 |
121,362 |
+1,872 |
Mar02 |
000224 |
92.585 |
92.670 |
92.580 |
92.660 |
+0.120 |
6,096 |
108,630 |
-368 |
Jun02 |
000224 |
92.590 |
92.675 |
92.585 |
92.660 |
+0.115 |
5,398 |
85,091 |
+154 |
Sep02 |
000224 |
92.595 |
92.665 |
92.590 |
92.660 |
+0.110 |
4,339 |
73,969 |
-189 |
Dec02 |
000224 |
92.545 |
92.620 |
92.545 |
92.605 |
+0.105 |
4,180 |
69,065 |
-81 |
Total Volume and Open Interest |
389,505 |
3,338,878 |
-27,184 |
3-Mth Euro-Yen(IMM) |
Mar00 |
000224 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
678 |
22,365 |
-43 |
Jun00 |
000224 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
215 |
20,791 |
-69 |
Sep00 |
000224 |
99.71 |
99.72 |
99.71 |
99.72 |
-0.01 |
960 |
11,567 |
-51 |
Dec00 |
000224 |
99.55 |
99.56 |
99.55 |
99.56 |
-0.01 |
360 |
6,582 |
-618 |
Mar01 |
000224 |
99.43 |
99.43 |
99.42 |
99.43 |
unch |
696 |
15,237 |
+167 |
Jun01 |
000224 |
99.29 |
99.29 |
99.29 |
99.29 |
-0.02 |
6 |
4,400 |
-186 |
Sep01 |
000224 |
99.13 |
99.13 |
99.13 |
99.13 |
-0.01 |
7 |
7,988 |
+55 |
Dec01 |
000224 |
98.95 |
98.95 |
98.95 |
98.95 |
-0.02 |
0 |
877 |
-18 |
Mar02 |
000224 |
98.83 |
98.83 |
98.83 |
98.83 |
-0.02 |
0 |
979 |
+0 |
Jun02 |
000224 |
98.64 |
98.64 |
98.64 |
98.64 |
unch |
0 |
49 |
+0 |
Total Volume and Open Interest |
2,922 |
90,835 |
-763 |
3-Mth Euro-Yen(SIMEX) |
Mar00 |
000224 |
99.89 |
99.89 |
99.88 |
99.88 |
-0.01 |
1,083 |
117,807 |
-652 |
Jun00 |
000224 |
99.83 |
99.83 |
99.82 |
99.82 |
-0.01 |
4,422 |
98,413 |
+1,929 |
Sep00 |
000224 |
99.74 |
99.74 |
99.71 |
99.71 |
-0.03 |
1,294 |
80,720 |
+911 |
Dec00 |
000224 |
99.57 |
99.58 |
99.55 |
99.55 |
-0.02 |
2,498 |
56,870 |
+2,559 |
Mar01 |
000224 |
99.44 |
99.44 |
99.42 |
99.42 |
-0.02 |
709 |
59,550 |
-587 |
Jun01 |
000224 |
99.31 |
99.31 |
99.29 |
99.29 |
-0.02 |
809 |
52,574 |
+1,436 |
Sep01 |
000224 |
99.14 |
99.14 |
99.12 |
99.12 |
-0.02 |
279 |
44,166 |
-19 |
Dec01 |
000224 |
98.96 |
98.96 |
98.94 |
98.94 |
-0.02 |
175 |
7,788 |
+165 |
Total Volume and Open Interest |
11,269 |
523,371 |
+5,742 |
German Euro-Bund(EUREX) |
Mar00 |
000224 |
103.96 |
104.54 |
103.76 |
104.41 |
+0.45 |
588,496 |
694,358 |
+55,529 |
Jun00 |
000224 |
103.26 |
103.74 |
103.00 |
103.63 |
+0.44 |
26,773 |
70,857 |
+7,108 |
Sep00 |
000224 |
103.50 |
103.50 |
102.91 |
102.91 |
+0.45 |
0 |
813 |
+0 |
Total Volume and Open Interest |
615,269 |
766,028 |
+62,637 |
German Euro-Bobl(EUREX) |
Mar00 |
000224 |
103.43 |
103.72 |
103.32 |
103.67 |
+0.26 |
247,690 |
382,377 |
+10,623 |
Jun00 |
000224 |
102.77 |
103.03 |
102.66 |
103.02 |
+0.28 |
12,642 |
63,067 |
+8,123 |
Sep00 |
000224 |
102.47 |
102.47 |
102.47 |
102.47 |
+0.23 |
0 |
668 |
+0 |
Total Volume and Open Interest |
260,332 |
446,112 |
+18,746 |
Long Gilt(LIFFE) |
Mar00 |
000224 |
111~32 |
113~01 |
111~25 |
112~31 |
+1~03 |
30,580 |
55,993 |
-7,241 |
Jun00 |
000224 |
111~23 |
112~21 |
111~17 |
112~20 |
+0~31 |
6,949 |
9,635 |
+6,416 |
Total Volume and Open Interest |
37,529 |
65,628 |
-825 |
3-Mth Short Sterling(LIFFE) |
Mar00 |
000224 |
93.67 |
93.71 |
93.67 |
93.71 |
+0.03 |
8,848 |
173,761 |
+633 |
Jun00 |
000224 |
93.38 |
93.44 |
93.35 |
93.42 |
+0.05 |
13,975 |
188,362 |
+1,750 |
Sep00 |
000224 |
93.20 |
93.28 |
93.18 |
93.26 |
+0.06 |
15,307 |
145,082 |
+1,299 |
Total Volume and Open Interest |
56,512 |
840,115 |
+2,459 |
3-Mth Euribor(LIFFE) |
Mar00 |
000224 |
96.275 |
96.330 |
96.275 |
96.330 |
+0.055 |
31,712 |
357,639 |
-7,350 |
Jun00 |
000224 |
95.890 |
95.980 |
95.885 |
95.980 |
+0.095 |
39,780 |
275,472 |
+210 |
Sep00 |
000224 |
95.595 |
95.690 |
95.590 |
95.690 |
+0.095 |
37,213 |
248,980 |
+197 |
Total Volume and Open Interest |
189,491 |
1,392,315 |
-4,372 |
3-Mth Aus T-Bills(SFE) |
Mar00 |
000224 |
94.10 |
94.13 |
94.10 |
94.13 |
+0.02 |
785 |
0 |
+0 |
Jun00 |
000224 |
93.61 |
93.67 |
93.59 |
93.66 |
+0.02 |
8,613 |
0 |
+0 |
Sep00 |
000224 |
93.29 |
93.36 |
93.29 |
93.36 |
+0.01 |
2,376 |
0 |
+0 |
Dec00 |
000224 |
93.09 |
93.15 |
93.09 |
93.14 |
+0.02 |
1,004 |
0 |
+0 |
Mar01 |
000224 |
92.94 |
92.99 |
92.94 |
92.99 |
+0.03 |
247 |
0 |
+0 |
Jun01 |
000224 |
92.85 |
92.85 |
92.85 |
92.85 |
+0.03 |
|
|
|
Sep01 |
000224 |
92.75 |
92.75 |
92.75 |
92.75 |
+0.04 |
2 |
0 |
+0 |
Dec01 |
000224 |
92.65 |
92.65 |
92.63 |
92.63 |
+0.04 |
1 |
0 |
+0 |
Mar02 |
000224 |
92.54 |
92.54 |
92.54 |
92.54 |
+0.04 |
|
|
|
Jun02 |
000224 |
92.43 |
92.43 |
92.43 |
92.43 |
+0.04 |
|
|
|
Total Volume and Open Interest |
13,028 |
626,686 |
-1,661 |
10-Year Aus T-Bonds(SFE) |
Mar00 |
000224 |
93.21 |
93.34 |
93.19 |
93.29 |
+0.11 |
8,316 |
0 |
+0 |
Jun00 |
000224 |
93.21 |
93.22 |
93.21 |
93.23 |
+0.06 |
92 |
0 |
+0 |
Total Volume and Open Interest |
8,408 |
296,218 |
-1,750 |
3-Year Aus T-Bonds(SFE) |
Mar00 |
000224 |
93.31 |
93.41 |
93.30 |
93.41 |
+0.03 |
17,576 |
0 |
+0 |
Jun00 |
000224 |
93.15 |
93.17 |
93.15 |
93.17 |
+0.02 |
27 |
0 |
+0 |
Total Volume and Open Interest |
17,603 |
557,323 |
+9,515 |
Gold(CMX) |
Feb00 |
000224 |
302.2 |
302.2 |
299.1 |
299.1 |
-1.3 |
18 |
40 |
-2 |
Apr00 |
000224 |
301.5 |
303.4 |
300.2 |
300.9 |
-1.5 |
25,886 |
83,398 |
-39 |
Jun00 |
000224 |
304.0 |
306.0 |
302.7 |
303.3 |
-1.5 |
1,711 |
25,342 |
+749 |
Aug00 |
000224 |
307.0 |
307.0 |
305.5 |
305.8 |
-1.5 |
3 |
11,971 |
+3 |
Oct00 |
000224 |
309.4 |
309.4 |
308.3 |
308.3 |
-1.5 |
0 |
4,015 |
+0 |
Dec00 |
000224 |
310.5 |
311.8 |
310.3 |
310.8 |
-1.5 |
75 |
17,365 |
+50 |
Total Volume and Open Interest |
29,724 |
170,444 |
+2,319 |
Silver(CMX) |
Mar00 |
000224 |
526.0 |
526.5 |
516.0 |
517.0 |
-9.3 |
8,337 |
36,947 |
-4,265 |
May00 |
000224 |
529.0 |
529.5 |
520.0 |
521.1 |
-8.9 |
4,938 |
25,505 |
+3,740 |
Jul00 |
000224 |
533.0 |
533.0 |
522.0 |
523.7 |
-8.9 |
421 |
6,211 |
+200 |
Sep00 |
000224 |
526.2 |
526.2 |
526.2 |
526.2 |
-8.9 |
50 |
1,684 |
+40 |
Dec00 |
000224 |
539.0 |
539.0 |
527.9 |
527.9 |
-8.9 |
127 |
5,496 |
+67 |
Total Volume and Open Interest |
13,922 |
79,738 |
-208 |
Platinum(NYM) |
Apr00 |
000224 |
465.0 |
476.0 |
460.0 |
468.0 |
-3.9 |
1,562 |
9,207 |
-652 |
Jul00 |
000224 |
463.0 |
466.0 |
456.0 |
460.0 |
-16.3 |
44 |
1,020 |
+7 |
Oct00 |
000224 |
450.0 |
450.0 |
450.0 |
450.0 |
-16.3 |
0 |
60 |
+0 |
Jan01 |
000224 |
443.0 |
443.0 |
443.0 |
443.0 |
-16.3 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,606 |
10,298 |
-645 |
Palladium(NYME) |
Mar00 |
000224 |
690.00 |
720.00 |
690.00 |
697.40 |
-22.60 |
438 |
958 |
-175 |
Jun00 |
000224 |
691.00 |
710.00 |
690.00 |
693.40 |
-19.60 |
220 |
1,867 |
+125 |
Sep00 |
000224 |
683.90 |
683.90 |
683.90 |
683.90 |
-23.10 |
0 |
6 |
-1 |
Total Volume and Open Interest |
658 |
2,831 |
-51 |
Copper(CMX) |
Mar00 |
000224 |
84.40 |
84.70 |
83.30 |
83.40 |
-0.50 |
7,230 |
27,281 |
-3,135 |
May00 |
000224 |
85.40 |
85.80 |
84.55 |
84.65 |
-0.40 |
6,571 |
20,151 |
+2,486 |
Jul00 |
000224 |
86.20 |
86.65 |
85.55 |
85.55 |
-0.35 |
188 |
5,944 |
+37 |
Sep00 |
000224 |
87.00 |
87.00 |
86.15 |
86.15 |
-0.35 |
223 |
4,258 |
+11 |
Dec00 |
000224 |
87.25 |
87.25 |
86.90 |
86.90 |
-0.35 |
68 |
3,837 |
-42 |
Total Volume and Open Interest |
15,258 |
72,043 |
-482 |
DJIA Index(CBOT) |
Mar00 |
000224 |
10277 |
10318 |
9960 |
10120 |
-138 |
16,072 |
14,993 |
-179 |
Jun00 |
000224 |
10405 |
10430 |
10090 |
10243 |
-140 |
163 |
601 |
-47 |
Sep00 |
000224 |
10430 |
10430 |
10220 |
10370 |
-143 |
78 |
396 |
+55 |
Dec00 |
000224 |
10495 |
10550 |
10360 |
10506 |
-147 |
11 |
866 |
+2 |
Total Volume and Open Interest |
16,324 |
16,856 |
-169 |
S & P 500(CME) |
Mar00 |
000224 |
1364.50 |
1369.00 |
1332.00 |
1355.30 |
-9.90 |
90,172 |
354,800 |
-6,489 |
Jun00 |
000224 |
1384.00 |
1387.50 |
1350.00 |
1373.20 |
-10.00 |
3,975 |
22,650 |
+1,301 |
Sep00 |
000224 |
1375.00 |
1404.30 |
1370.30 |
1391.90 |
-10.40 |
15 |
2,849 |
-9 |
Dec00 |
000224 |
1401.80 |
1424.80 |
1390.80 |
1412.20 |
-10.60 |
2 |
2,688 |
+1 |
Total Volume and Open Interest |
94,173 |
383,267 |
-5,196 |
S & P 500 E-Mini(Globex) |
Mar00 |
000224 |
1365.00 |
1370.00 |
1331.00 |
1355.25 |
-10.00 |
69,610 |
28,104 |
+1,254 |
Jun00 |
000224 |
1384.00 |
1386.50 |
1351.25 |
1373.25 |
-10.00 |
24 |
48 |
+2 |
Total Volume and Open Interest |
69,634 |
28,152 |
+1,256 |
NASDAQ 100(CME) |
Mar00 |
000224 |
4205.00 |
4295.00 |
4106.00 |
4292.50 |
+105.00 |
24,304 |
37,294 |
-856 |
Jun00 |
000224 |
4257.00 |
4351.50 |
4178.50 |
4351.50 |
+106.00 |
183 |
626 |
+51 |
Sep00 |
000224 |
4410.50 |
4410.50 |
4410.50 |
4410.50 |
+107.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
24,487 |
37,928 |
-805 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar00 |
000224 |
4189.5 |
4292.5 |
4106.5 |
4292.5 |
+105.0 |
23,907 |
10,714 |
+1,606 |
Jun00 |
000224 |
4309.0 |
4351.5 |
4183.5 |
4351.5 |
+106.0 |
1 |
70 |
+61 |
Total Volume and Open Interest |
23,908 |
10,784 |
+1,607 |
NYSE Composite(NYBOT) |
Mar00 |
000224 |
589.25 |
590.00 |
577.50 |
583.90 |
-6.05 |
560 |
1,750 |
+28 |
Jun00 |
000224 |
593.00 |
593.25 |
591.35 |
591.35 |
-6.05 |
0 |
1,727 |
+0 |
Sep00 |
000224 |
595.50 |
598.80 |
595.50 |
598.80 |
-6.05 |
|
|
|
Total Volume and Open Interest |
0 |
3,719 |
+0 |
S & P Midcap 400(CME) |
Mar00 |
000224 |
450.00 |
453.75 |
443.00 |
452.80 |
+5.25 |
675 |
13,236 |
+49 |
Jun00 |
000224 |
458.50 |
458.60 |
458.50 |
458.50 |
+5.25 |
|
|
|
Sep00 |
000224 |
460.60 |
460.70 |
460.60 |
460.60 |
+5.25 |
|
|
|
Total Volume and Open Interest |
675 |
13,236 |
+49 |
Russell 2000(CME) |
Mar00 |
000224 |
556.00 |
561.00 |
548.50 |
557.85 |
+3.60 |
1,265 |
13,739 |
+361 |
Jun00 |
000224 |
564.35 |
565.00 |
564.35 |
564.35 |
+3.60 |
0 |
2 |
+0 |
Sep00 |
000224 |
568.35 |
569.00 |
568.35 |
568.35 |
+3.60 |
|
|
|
Total Volume and Open Interest |
1,265 |
13,741 |
+361 |
Value Line(KCBT) |
Mar00 |
000224 |
978.50 |
981.00 |
960.00 |
971.35 |
-7.15 |
36 |
274 |
-2 |
Total Volume and Open Interest |
36 |
274 |
-2 |
Nikkei 225(CME) |
Mar00 |
000224 |
19700 |
19750 |
19435 |
19505 |
-190 |
1,261 |
17,531 |
+250 |
Jun00 |
000224 |
19620 |
19680 |
19460 |
19480 |
-185 |
21 |
90 |
+6 |
Total Volume and Open Interest |
1,282 |
17,622 |
+256 |
Nikkei 225(SIMEX) |
Mar00 |
000224 |
19610 |
19670 |
19550 |
19650 |
+140 |
19,121 |
115,540 |
+2,660 |
Jun00 |
000224 |
19650 |
19650 |
19550 |
19590 |
+135 |
153 |
3,373 |
+24 |
Sep00 |
000224 |
19590 |
19590 |
19590 |
19590 |
+135 |
0 |
8,678 |
+0 |
Total Volume and Open Interest |
40,193 |
119,416 |
-5,048 |
CAC 40(MATIF) |
Feb00 |
000224 |
6085.0 |
6179.5 |
6015.5 |
6096.5 |
+6.5 |
66,551 |
107,002 |
+29 |
Mar00 |
000224 |
6119.0 |
6190.0 |
6037.5 |
6100.0 |
-4.0 |
21,605 |
64,725 |
+11,322 |
Apr00 |
000224 |
6102.0 |
6102.0 |
6102.0 |
6102.0 |
+49.0 |
0 |
10 |
+0 |
Total Volume and Open Interest |
88,156 |
224,730 |
+11,351 |
DAX Index(EUREX) |
Mar00 |
000224 |
7790.0 |
7824.0 |
7588.0 |
7640.0 |
-71.5 |
49,125 |
194,480 |
+4,611 |
Jun00 |
000224 |
7853.5 |
7879.0 |
7655.0 |
7697.0 |
-72.5 |
4,051 |
66,128 |
+6,247 |
Sep00 |
000224 |
7820.0 |
7820.0 |
7777.5 |
7777.5 |
-72.5 |
4 |
1,352 |
+19 |
Total Volume and Open Interest |
53,180 |
261,960 |
+10,877 |
FT-SE 100(LIFFE) |
Mar00 |
000224 |
6255.00 |
6290.00 |
6059.00 |
6088.00 |
-87.00 |
37,370 |
215,467 |
-1,180 |
Jun00 |
000224 |
6300.00 |
6332.00 |
6135.00 |
6148.50 |
-68.00 |
530 |
16,017 |
+387 |
Sep00 |
000224 |
6313.00 |
6313.00 |
6202.00 |
6202.00 |
-79.00 |
0 |
1,190 |
+0 |
Total Volume and Open Interest |
37,900 |
232,674 |
-793 |
SPI 200(SFE) |
Mar00 |
000224 |
3127.0 |
3137.0 |
3109.0 |
3124.0 |
+3.0 |
9,374 |
0 |
+0 |
Jun00 |
000224 |
3145.0 |
3146.0 |
3127.0 |
3140.0 |
+3.0 |
19 |
0 |
+0 |
Sep00 |
000224 |
3153.0 |
3153.0 |
3153.0 |
3153.0 |
+3.0 |
32 |
0 |
+0 |
Total Volume and Open Interest |
9,441 |
201,945 |
+2,744 |
GSCI(CME) |
Mar00 |
000224 |
211.50 |
214.10 |
211.50 |
213.40 |
+2.10 |
62 |
34,953 |
-22 |
Apr00 |
000224 |
209.40 |
209.45 |
207.50 |
208.60 |
+1.10 |
0 |
3,111 |
+0 |
May00 |
000224 |
206.10 |
206.10 |
206.10 |
206.10 |
+0.70 |
0 |
5 |
+0 |
Total Volume and Open Interest |
62 |
38,079 |
-22 |
Bridge CRB Index(NYBOT) |
Apr00 |
000224 |
210.50 |
210.50 |
209.50 |
209.80 |
-0.70 |
262 |
1,867 |
+59 |
Jun00 |
000224 |
211.70 |
211.70 |
211.60 |
211.60 |
-0.70 |
2 |
1,113 |
+1 |
Aug00 |
000224 |
212.90 |
212.90 |
212.90 |
212.90 |
-0.70 |
1 |
549 |
+1 |
Total Volume and Open Interest |
265 |
3,530 |
+61 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|