 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Thu March 02, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar00 |
000302 |
495.00 |
502.50 |
492.50 |
501.50 |
+5.00 |
9,232 |
7,785 |
-3,129 |
May00 |
000302 |
504.00 |
511.50 |
501.50 |
510.50 |
+4.25 |
30,626 |
76,284 |
+355 |
Jul00 |
000302 |
514.00 |
519.50 |
511.50 |
518.50 |
+3.50 |
8,459 |
42,525 |
+679 |
Aug00 |
000302 |
514.50 |
520.50 |
514.00 |
520.25 |
+3.25 |
213 |
5,772 |
+67 |
Sep00 |
000302 |
516.00 |
521.00 |
514.50 |
520.00 |
+2.00 |
68 |
4,131 |
+10 |
Nov00 |
000302 |
522.00 |
528.00 |
520.00 |
526.25 |
+2.00 |
5,924 |
22,629 |
+2,086 |
Jan01 |
000302 |
529.00 |
533.00 |
527.75 |
533.00 |
+0.50 |
121 |
680 |
+104 |
Total Volume and Open Interest |
54,666 |
160,318 |
+177 |
Soybean Meal(CBOT) |
Mar00 |
000302 |
162.00 |
165.20 |
161.30 |
164.90 |
+2.50 |
4,619 |
9,943 |
-779 |
May00 |
000302 |
163.50 |
166.50 |
162.50 |
165.90 |
+1.80 |
15,921 |
49,085 |
+2,172 |
Jul00 |
000302 |
164.50 |
167.50 |
164.00 |
167.10 |
+1.30 |
5,079 |
31,484 |
+216 |
Aug00 |
000302 |
165.00 |
168.00 |
164.60 |
167.30 |
+1.10 |
1,901 |
7,102 |
+216 |
Sep00 |
000302 |
165.50 |
168.30 |
165.00 |
167.30 |
+0.70 |
392 |
4,805 |
-200 |
Oct00 |
000302 |
165.00 |
167.70 |
165.00 |
167.00 |
+0.80 |
213 |
3,555 |
+177 |
Dec00 |
000302 |
167.50 |
169.40 |
166.60 |
168.80 |
+0.30 |
1,739 |
9,370 |
-212 |
Jan01 |
000302 |
170.00 |
170.00 |
170.00 |
170.00 |
+0.50 |
115 |
409 |
+15 |
Total Volume and Open Interest |
29,985 |
116,059 |
+1,609 |
Soybean Oil(CBOT) |
Mar00 |
000302 |
15.50 |
15.65 |
15.42 |
15.63 |
+0.09 |
5,493 |
2,897 |
-1,446 |
May00 |
000302 |
15.82 |
15.99 |
15.77 |
15.96 |
+0.12 |
12,423 |
61,369 |
+136 |
Jul00 |
000302 |
16.15 |
16.32 |
16.09 |
16.29 |
+0.12 |
3,959 |
30,614 |
+262 |
Aug00 |
000302 |
16.35 |
16.45 |
16.27 |
16.43 |
+0.11 |
83 |
6,977 |
+70 |
Sep00 |
000302 |
16.50 |
16.61 |
16.43 |
16.57 |
+0.09 |
48 |
5,935 |
+23 |
Oct00 |
000302 |
16.75 |
16.75 |
16.57 |
16.72 |
+0.07 |
221 |
5,618 |
+189 |
Dec00 |
000302 |
16.98 |
17.12 |
16.90 |
17.04 |
+0.05 |
767 |
15,532 |
+519 |
Jan01 |
000302 |
17.40 |
17.40 |
17.40 |
17.40 |
+0.07 |
277 |
5,625 |
+275 |
Total Volume and Open Interest |
23,272 |
139,737 |
+32 |
Canola(WCE) |
Mar00 |
000302 |
247.5 |
248.2 |
246.8 |
247.2 |
-1.2 |
522 |
573 |
-2,754 |
May00 |
000302 |
253.0 |
254.0 |
252.3 |
253.5 |
-0.2 |
2,919 |
34,138 |
-592 |
Jul00 |
000302 |
258.5 |
259.4 |
257.9 |
259.0 |
-0.1 |
537 |
16,231 |
-281 |
Aug00 |
000302 |
261.5 |
261.5 |
261.5 |
261.5 |
-0.5 |
18 |
1,244 |
+18 |
Sep00 |
000302 |
264.1 |
264.1 |
264.1 |
264.1 |
-0.9 |
0 |
516 |
+0 |
Total Volume and Open Interest |
4,232 |
59,599 |
-3,581 |
Corn(CBOT) |
Mar00 |
000302 |
214.75 |
216.75 |
214.25 |
216.25 |
+1.50 |
24,108 |
17,955 |
-3,460 |
May00 |
000302 |
222.75 |
224.50 |
222.00 |
224.00 |
+1.00 |
36,757 |
197,068 |
+2,373 |
Jul00 |
000302 |
230.75 |
232.25 |
230.25 |
232.00 |
+0.75 |
13,553 |
113,571 |
+957 |
Sep00 |
000302 |
238.50 |
239.75 |
237.75 |
239.25 |
+0.50 |
916 |
35,195 |
+458 |
Nov00 |
000302 |
245.00 |
246.00 |
245.00 |
246.00 |
+0.50 |
14 |
820 |
+4 |
Dec00 |
000302 |
248.00 |
249.75 |
247.25 |
248.75 |
+0.25 |
5,945 |
75,680 |
+873 |
Total Volume and Open Interest |
82,138 |
453,451 |
+1,343 |
Wheat(CBOT) |
Mar00 |
000302 |
247.00 |
247.50 |
244.25 |
247.25 |
-0.50 |
7,248 |
5,725 |
-63 |
May00 |
000302 |
257.50 |
258.75 |
256.00 |
258.25 |
-1.50 |
17,953 |
67,040 |
+1,655 |
Jul00 |
000302 |
269.50 |
269.50 |
266.75 |
269.25 |
-1.25 |
4,349 |
33,583 |
+202 |
Sep00 |
000302 |
279.00 |
280.00 |
277.00 |
280.00 |
-1.00 |
364 |
6,228 |
+155 |
Dec00 |
000302 |
293.50 |
294.00 |
291.00 |
293.75 |
-1.25 |
208 |
11,155 |
+78 |
Total Volume and Open Interest |
30,145 |
123,954 |
+2,038 |
Wheat(KCBT) |
Mar00 |
000302 |
274.00 |
275.00 |
272.25 |
275.00 |
-1.25 |
1,238 |
1,678 |
-963 |
May00 |
000302 |
285.50 |
287.00 |
283.00 |
286.00 |
-1.75 |
4,105 |
29,497 |
+742 |
Jul00 |
000302 |
296.00 |
297.25 |
293.50 |
296.00 |
-2.25 |
3,185 |
24,536 |
+270 |
Sep00 |
000302 |
306.00 |
306.50 |
303.00 |
305.75 |
-2.25 |
283 |
2,140 |
+63 |
Dec00 |
000302 |
318.00 |
318.50 |
315.00 |
318.50 |
-1.75 |
314 |
5,057 |
+271 |
Total Volume and Open Interest |
9,150 |
63,046 |
+408 |
Wheat(MGE) |
Mar00 |
000302 |
307.50 |
309.50 |
307.50 |
309.50 |
-1.00 |
480 |
558 |
-1,051 |
May00 |
000302 |
320.00 |
320.50 |
318.50 |
320.00 |
-1.00 |
1,411 |
11,556 |
-110 |
Jul00 |
000302 |
330.00 |
330.00 |
328.00 |
329.50 |
-1.00 |
799 |
6,541 |
+307 |
Sep00 |
000302 |
338.50 |
339.00 |
337.50 |
338.50 |
-1.00 |
134 |
2,408 |
+65 |
Dec00 |
000302 |
348.50 |
349.50 |
348.00 |
348.50 |
-1.00 |
33 |
1,087 |
+26 |
Total Volume and Open Interest |
2,857 |
22,282 |
-763 |
Oats(CBOT) |
Mar00 |
000302 |
111.50 |
112.00 |
111.50 |
112.00 |
+0.25 |
94 |
166 |
-125 |
May00 |
000302 |
117.25 |
118.25 |
117.25 |
118.25 |
+0.50 |
1,119 |
6,605 |
+55 |
Jul00 |
000302 |
116.00 |
116.50 |
115.50 |
116.25 |
+0.25 |
435 |
6,751 |
+101 |
Sep00 |
000302 |
119.00 |
119.50 |
119.00 |
119.25 |
+0.25 |
286 |
1,345 |
+77 |
Total Volume and Open Interest |
2,070 |
17,597 |
+272 |
Rough Rice(CBOT) |
Mar00 |
000302 |
5.38 |
5.39 |
5.35 |
5.39 |
+0.01 |
112 |
441 |
-148 |
May00 |
000302 |
5.64 |
5.67 |
5.60 |
5.66 |
+0.01 |
397 |
3,740 |
+141 |
Jul00 |
000302 |
5.82 |
5.88 |
5.82 |
5.88 |
+0.02 |
83 |
1,299 |
+13 |
Sep00 |
000302 |
6.73 |
6.74 |
6.73 |
6.74 |
+0.01 |
26 |
257 |
+17 |
Total Volume and Open Interest |
671 |
6,253 |
+3 |
Live Cattle(CME) |
Apr00 |
000302 |
72.450 |
72.825 |
72.250 |
72.525 |
+0.550 |
12,184 |
51,410 |
-724 |
Jun00 |
000302 |
69.400 |
69.575 |
69.100 |
69.250 |
+0.075 |
5,640 |
30,001 |
+837 |
Aug00 |
000302 |
70.000 |
70.250 |
69.825 |
69.975 |
+0.150 |
1,572 |
16,479 |
-112 |
Oct00 |
000302 |
72.400 |
72.675 |
72.375 |
72.475 |
+0.300 |
592 |
8,706 |
+343 |
Dec00 |
000302 |
73.400 |
73.625 |
73.400 |
73.575 |
+0.325 |
163 |
4,158 |
+40 |
Feb01 |
000302 |
74.225 |
74.400 |
74.225 |
74.350 |
+0.300 |
125 |
2,715 |
+6 |
Total Volume and Open Interest |
20,514 |
113,802 |
+457 |
Feeder Cattle(CME) |
Mar00 |
000302 |
84.200 |
84.450 |
84.150 |
84.225 |
+0.425 |
731 |
6,183 |
-178 |
Apr00 |
000302 |
84.750 |
85.100 |
84.700 |
84.825 |
+0.475 |
526 |
5,509 |
+7 |
May00 |
000302 |
85.650 |
85.750 |
85.200 |
85.275 |
+0.325 |
642 |
7,052 |
+55 |
Aug00 |
000302 |
87.000 |
87.400 |
86.900 |
86.925 |
+0.075 |
336 |
5,182 |
+153 |
Sep00 |
000302 |
87.000 |
87.150 |
86.900 |
87.000 |
+0.150 |
88 |
1,385 |
+6 |
Oct00 |
000302 |
87.000 |
87.400 |
87.000 |
87.025 |
+0.225 |
18 |
1,236 |
+7 |
Nov00 |
000302 |
87.900 |
88.150 |
87.900 |
88.100 |
+0.200 |
33 |
945 |
+3 |
Total Volume and Open Interest |
2,400 |
27,717 |
+79 |
Lean Hogs(CME) |
Apr00 |
000302 |
58.500 |
58.875 |
57.850 |
58.275 |
+0.275 |
3,977 |
21,868 |
+582 |
Jun00 |
000302 |
67.500 |
67.950 |
67.100 |
67.500 |
+0.550 |
2,857 |
14,227 |
+49 |
Jul00 |
000302 |
65.750 |
66.250 |
65.200 |
65.425 |
-0.200 |
545 |
4,644 |
+115 |
Aug00 |
000302 |
63.550 |
63.800 |
63.050 |
63.450 |
+0.075 |
303 |
4,799 |
+142 |
Oct00 |
000302 |
57.600 |
57.800 |
57.250 |
57.475 |
-0.050 |
114 |
2,299 |
+12 |
Dec00 |
000302 |
55.600 |
55.900 |
55.400 |
55.450 |
-0.075 |
19 |
1,039 |
+0 |
Feb01 |
000302 |
55.850 |
56.275 |
55.850 |
56.275 |
+0.350 |
1 |
172 |
+1 |
Apr01 |
000302 |
55.450 |
55.450 |
55.450 |
55.450 |
+0.275 |
0 |
44 |
+0 |
Total Volume and Open Interest |
7,816 |
49,095 |
+901 |
Pork Bellies(CME) |
Mar00 |
000302 |
94.250 |
95.400 |
92.700 |
93.800 |
-0.400 |
1,185 |
1,791 |
-167 |
May00 |
000302 |
92.900 |
94.150 |
91.750 |
92.750 |
-0.150 |
1,415 |
3,480 |
+259 |
Jul00 |
000302 |
90.400 |
91.750 |
89.350 |
90.100 |
-0.050 |
169 |
627 |
+16 |
Aug00 |
000302 |
86.175 |
88.000 |
86.050 |
86.050 |
-0.125 |
16 |
191 |
+10 |
Total Volume and Open Interest |
2,785 |
6,089 |
+118 |
Cocoa(NYBOT) |
Mar00 |
000302 |
770 |
791 |
770 |
791 |
+32 |
11 |
95 |
+0 |
May00 |
000302 |
798 |
826 |
792 |
821 |
+33 |
3,229 |
44,274 |
-18 |
Jul00 |
000302 |
814 |
844 |
814 |
842 |
+33 |
970 |
19,300 |
+101 |
Sep00 |
000302 |
840 |
868 |
839 |
866 |
+33 |
228 |
16,374 |
+8 |
Dec00 |
000302 |
873 |
900 |
872 |
900 |
+31 |
188 |
8,624 |
-106 |
Mar01 |
000302 |
937 |
937 |
937 |
937 |
+31 |
82 |
7,938 |
+5 |
May01 |
000302 |
965 |
965 |
965 |
965 |
+30 |
72 |
4,315 |
+53 |
Total Volume and Open Interest |
4,781 |
110,404 |
+43 |
Coffee "C"(NYBOT) |
Mar00 |
000302 |
102.50 |
105.50 |
102.50 |
105.10 |
+3.95 |
166 |
1,829 |
-203 |
May00 |
000302 |
103.00 |
106.25 |
103.00 |
105.85 |
+3.95 |
4,173 |
30,576 |
-226 |
Jul00 |
000302 |
106.00 |
108.25 |
105.70 |
108.15 |
+3.85 |
1,460 |
7,205 |
+96 |
Sep00 |
000302 |
108.90 |
111.00 |
108.75 |
110.75 |
+3.75 |
959 |
5,604 |
+202 |
Dec00 |
000302 |
111.60 |
113.75 |
111.50 |
113.50 |
+3.65 |
233 |
3,093 |
-376 |
Mar01 |
000302 |
116.25 |
116.25 |
116.25 |
116.25 |
+3.65 |
83 |
926 |
+52 |
Total Volume and Open Interest |
7,074 |
49,267 |
-455 |
Orange Juice(NYBOT) |
Mar00 |
000302 |
85.05 |
85.50 |
84.75 |
85.15 |
+0.10 |
66 |
241 |
-122 |
May00 |
000302 |
84.50 |
84.95 |
83.55 |
84.75 |
+1.00 |
1,467 |
11,969 |
+124 |
Jul00 |
000302 |
84.30 |
84.30 |
83.30 |
84.30 |
+0.90 |
289 |
3,093 |
+89 |
Sep00 |
000302 |
83.80 |
84.25 |
83.20 |
84.25 |
+0.90 |
269 |
1,946 |
+127 |
Nov00 |
000302 |
84.05 |
84.05 |
84.05 |
84.05 |
+0.95 |
116 |
768 |
+55 |
Total Volume and Open Interest |
2,231 |
18,977 |
+281 |
Sugar #11(NYBOT) |
May00 |
000302 |
5.08 |
5.13 |
4.94 |
4.96 |
-0.12 |
10,467 |
108,758 |
-121 |
Jul00 |
000302 |
5.31 |
5.36 |
5.18 |
5.22 |
-0.08 |
2,045 |
45,707 |
+385 |
Oct00 |
000302 |
5.72 |
5.75 |
5.65 |
5.67 |
-0.03 |
2,741 |
22,377 |
+508 |
Mar01 |
000302 |
6.17 |
6.19 |
6.08 |
6.12 |
-0.03 |
656 |
13,054 |
+221 |
May01 |
000302 |
6.30 |
6.30 |
6.24 |
6.24 |
-0.03 |
220 |
1,915 |
+119 |
Total Volume and Open Interest |
16,446 |
193,569 |
+1,236 |
London Cocoa(LCE) |
Mar00 |
000302 |
550 |
567 |
540 |
567 |
+31 |
357 |
826 |
-581 |
May00 |
000302 |
585 |
621 |
585 |
620 |
+40 |
1,799 |
42,419 |
-471 |
Jul00 |
000302 |
578 |
607 |
578 |
607 |
+33 |
1,554 |
36,709 |
+469 |
Sep00 |
000302 |
595 |
625 |
595 |
625 |
+32 |
348 |
27,827 |
-366 |
Dec00 |
000302 |
629 |
649 |
621 |
649 |
+32 |
1,312 |
23,731 |
-60 |
Mar01 |
000302 |
653 |
671 |
653 |
671 |
+32 |
158 |
14,773 |
+152 |
May01 |
000302 |
667 |
686 |
667 |
686 |
+32 |
0 |
8,965 |
-2 |
Total Volume and Open Interest |
5,578 |
162,768 |
-909 |
London Coffee(LCE) |
Mar00 |
000302 |
972.00 |
992.00 |
972.00 |
991.00 |
+26.00 |
968 |
2,555 |
-1,504 |
May00 |
000302 |
990.00 |
1019.00 |
990.00 |
1014.00 |
+28.00 |
2,132 |
35,048 |
+245 |
Jul00 |
000302 |
998.00 |
1023.00 |
998.00 |
1018.00 |
+25.00 |
970 |
13,521 |
+30 |
Sep00 |
000302 |
1018.00 |
1039.00 |
1018.00 |
1034.00 |
+22.00 |
472 |
3,654 |
+75 |
Nov00 |
000302 |
1038.00 |
1053.00 |
1037.00 |
1053.00 |
+22.00 |
114 |
1,982 |
-74 |
Jan01 |
000302 |
1062.00 |
1072.00 |
1058.00 |
1072.00 |
+22.00 |
33 |
731 |
+22 |
Total Volume and Open Interest |
4,782 |
57,720 |
-1,129 |
London Sugar(LCE) |
Mar00 |
000215 |
0.00 |
0.00 |
0.00 |
0.00 |
-170.90 |
3,691 |
87 |
-3,090 |
May00 |
000302 |
169.00 |
169.70 |
167.50 |
168.20 |
-0.50 |
1,042 |
22,569 |
-24 |
Aug00 |
000302 |
172.50 |
172.70 |
171.00 |
171.70 |
-0.20 |
477 |
12,873 |
+7 |
Oct00 |
000302 |
176.50 |
176.70 |
175.30 |
176.00 |
unch |
172 |
4,547 |
+72 |
Dec00 |
000302 |
178.70 |
178.70 |
178.70 |
178.70 |
+0.50 |
0 |
91 |
+0 |
Total Volume and Open Interest |
1,691 |
40,166 |
+55 |
Cotton(NYBOT) |
Mar00 |
000302 |
59.75 |
59.75 |
58.65 |
58.65 |
-0.85 |
256 |
117 |
-242 |
May00 |
000302 |
61.00 |
61.40 |
60.61 |
60.68 |
-0.83 |
11,567 |
39,096 |
+676 |
Jul00 |
000302 |
62.55 |
62.80 |
62.00 |
62.09 |
-0.83 |
5,796 |
15,728 |
+1,249 |
Oct00 |
000302 |
62.50 |
62.50 |
61.90 |
62.05 |
-0.70 |
56 |
715 |
+8 |
Dec00 |
000302 |
62.60 |
62.60 |
61.85 |
61.95 |
-0.95 |
2,756 |
10,076 |
+942 |
Mar01 |
000302 |
63.20 |
63.20 |
62.70 |
62.70 |
-0.85 |
0 |
408 |
+0 |
Total Volume and Open Interest |
20,625 |
66,595 |
+2,788 |
Lumber(CME) |
Mar00 |
000302 |
341.5 |
342.7 |
337.7 |
337.8 |
-2.4 |
617 |
1,115 |
-142 |
May00 |
000302 |
345.5 |
346.0 |
341.7 |
341.9 |
-1.3 |
835 |
1,216 |
+186 |
Jul00 |
000302 |
343.9 |
344.0 |
341.8 |
342.4 |
-0.6 |
91 |
394 |
+4 |
Sep00 |
000302 |
336.1 |
336.9 |
335.5 |
336.9 |
-0.8 |
8 |
107 |
+1 |
Total Volume and Open Interest |
1,553 |
2,860 |
+49 |
Crude Oil(NYM) |
Apr00 |
000302 |
31.75 |
32.15 |
31.38 |
31.69 |
-0.08 |
73,329 |
122,978 |
-3,806 |
May00 |
000302 |
29.98 |
30.45 |
29.85 |
30.08 |
+0.07 |
44,297 |
66,618 |
+3,325 |
Jun00 |
000302 |
28.68 |
29.04 |
28.53 |
28.71 |
+0.02 |
20,534 |
58,365 |
-412 |
Jul00 |
000302 |
27.60 |
27.96 |
27.53 |
27.68 |
+0.02 |
7,666 |
40,037 |
+2,543 |
Aug00 |
000302 |
26.95 |
26.95 |
26.72 |
26.89 |
+0.02 |
2,824 |
23,654 |
+1,089 |
Sep00 |
000302 |
26.20 |
26.35 |
26.00 |
26.20 |
+0.01 |
1,712 |
19,475 |
+597 |
Oct00 |
000302 |
25.64 |
25.78 |
25.53 |
25.61 |
unch |
609 |
17,440 |
+166 |
Nov00 |
000302 |
25.12 |
25.21 |
24.15 |
25.12 |
unch |
557 |
13,404 |
+110 |
Dec00 |
000302 |
24.63 |
24.88 |
24.52 |
24.66 |
unch |
4,263 |
39,493 |
+217 |
Jan01 |
000302 |
24.15 |
24.20 |
24.15 |
24.20 |
unch |
1,052 |
16,765 |
+226 |
Total Volume and Open Interest |
165,496 |
507,844 |
+7,508 |
Heating Oil(NYM) |
Apr00 |
000302 |
78.70 |
80.70 |
78.50 |
79.46 |
-0.21 |
12,058 |
36,484 |
+915 |
May00 |
000302 |
74.00 |
75.35 |
73.80 |
74.35 |
-0.32 |
22,224 |
117,424 |
-2,311 |
Jun00 |
000302 |
71.00 |
72.00 |
70.85 |
71.20 |
-0.37 |
22,224 |
117,424 |
-2,311 |
Jul00 |
000302 |
69.80 |
70.25 |
69.50 |
69.50 |
-0.37 |
1,591 |
11,871 |
-137 |
Aug00 |
000302 |
68.90 |
69.15 |
68.50 |
68.55 |
-0.37 |
703 |
6,308 |
-103 |
Sep00 |
000302 |
68.70 |
68.70 |
68.40 |
68.40 |
-0.42 |
3 |
5,421 |
+1 |
Oct00 |
000302 |
68.75 |
68.75 |
68.35 |
68.35 |
-0.47 |
380 |
2,689 |
-5 |
Nov00 |
000302 |
68.70 |
68.70 |
68.30 |
68.30 |
-0.52 |
3 |
0 |
-2,036 |
Dec00 |
000302 |
68.80 |
68.80 |
68.30 |
68.30 |
-0.52 |
669 |
13,538 |
+243 |
Jan01 |
000302 |
68.20 |
68.20 |
68.00 |
68.00 |
-0.52 |
193 |
3,405 |
-118 |
Total Volume and Open Interest |
22,224 |
117,424 |
-2,311 |
Unleaded Gas(NYM) |
Apr00 |
000302 |
99.30 |
100.20 |
96.90 |
98.80 |
-0.58 |
21,169 |
36,653 |
-1,225 |
May00 |
000302 |
92.70 |
93.80 |
91.20 |
92.33 |
-0.60 |
12,520 |
20,854 |
+2,826 |
Jun00 |
000302 |
88.20 |
89.00 |
87.00 |
87.66 |
-0.44 |
9,174 |
15,393 |
+799 |
Jul00 |
000302 |
84.00 |
84.70 |
83.40 |
83.56 |
-0.29 |
2,347 |
7,523 |
-99 |
Aug00 |
000302 |
80.60 |
81.20 |
79.50 |
79.91 |
-0.24 |
1,001 |
5,599 |
+113 |
Sep00 |
000302 |
76.30 |
76.76 |
76.30 |
76.76 |
-0.14 |
894 |
9,215 |
-122 |
Oct00 |
000302 |
72.85 |
72.85 |
72.76 |
72.76 |
-0.14 |
199 |
1,838 |
-33 |
Nov00 |
000302 |
71.00 |
71.00 |
70.76 |
70.76 |
-0.14 |
|
|
|
Total Volume and Open Interest |
47,628 |
98,676 |
-80 |
Natural Gas(NYM) |
Apr00 |
000302 |
2.820 |
2.865 |
2.750 |
2.783 |
-0.032 |
37,095 |
52,729 |
+2,193 |
May00 |
000302 |
2.840 |
2.865 |
2.775 |
2.804 |
-0.020 |
9,360 |
23,710 |
+804 |
Jun00 |
000302 |
2.845 |
2.875 |
2.800 |
2.820 |
-0.010 |
3,241 |
19,673 |
+214 |
Jul00 |
000302 |
2.850 |
2.880 |
2.820 |
2.832 |
-0.008 |
1,838 |
16,693 |
+348 |
Aug00 |
000302 |
2.850 |
2.885 |
2.830 |
2.845 |
-0.005 |
2,089 |
13,598 |
-119 |
Sep00 |
000302 |
2.865 |
2.885 |
2.830 |
2.850 |
-0.005 |
2,154 |
17,515 |
+425 |
Oct00 |
000302 |
2.885 |
2.905 |
2.855 |
2.870 |
-0.005 |
2,575 |
13,922 |
+157 |
Nov00 |
000302 |
2.995 |
3.015 |
2.965 |
2.983 |
-0.002 |
1,610 |
11,185 |
+43 |
Total Volume and Open Interest |
64,321 |
268,906 |
+4,525 |
Brent Crude Oil(IPE) |
Apr00 |
000302 |
28.70 |
29.47 |
28.55 |
29.22 |
+0.16 |
42,114 |
69,825 |
-1,177 |
May00 |
000302 |
27.50 |
28.04 |
27.20 |
27.77 |
+0.08 |
28,857 |
56,878 |
+4,774 |
Jun00 |
000302 |
26.38 |
26.82 |
26.15 |
26.57 |
+0.09 |
9,180 |
31,108 |
-438 |
Jul00 |
000302 |
25.45 |
25.83 |
25.34 |
25.64 |
+0.03 |
4,211 |
18,010 |
+415 |
Aug00 |
000302 |
24.80 |
25.11 |
24.67 |
24.96 |
-0.01 |
1,832 |
7,252 |
-207 |
Sep00 |
000302 |
24.33 |
24.62 |
24.23 |
24.48 |
-0.02 |
1,292 |
7,816 |
+375 |
Oct00 |
000302 |
23.84 |
24.20 |
23.84 |
24.08 |
+0.01 |
782 |
9,565 |
+732 |
Nov00 |
000302 |
23.56 |
23.90 |
23.45 |
23.69 |
+0.02 |
503 |
5,796 |
+305 |
Total Volume and Open Interest |
91,702 |
263,338 |
+5,974 |
Gas Oil(IPE) |
Mar00 |
000302 |
235.50 |
240.50 |
232.25 |
238.00 |
+4.25 |
11,935 |
28,118 |
-662 |
Apr00 |
000302 |
227.25 |
232.50 |
225.50 |
230.25 |
+3.00 |
9,873 |
25,293 |
+1,572 |
May00 |
000302 |
219.50 |
224.50 |
218.00 |
222.75 |
+3.25 |
2,053 |
9,457 |
+242 |
Jun00 |
000302 |
213.25 |
217.50 |
211.50 |
216.00 |
+3.00 |
1,789 |
11,815 |
-125 |
Jul00 |
000302 |
208.25 |
212.50 |
207.75 |
211.50 |
+2.75 |
1,230 |
8,136 |
+292 |
Aug00 |
000302 |
206.00 |
209.00 |
206.00 |
209.00 |
+2.75 |
95 |
4,150 |
+51 |
Sep00 |
000302 |
208.25 |
208.25 |
207.00 |
207.00 |
+2.50 |
0 |
2,593 |
+0 |
Oct00 |
000302 |
206.00 |
206.00 |
206.00 |
206.00 |
+2.50 |
0 |
1,483 |
+0 |
Total Volume and Open Interest |
27,771 |
109,131 |
+1,658 |
US Dollar Index(NYBOT) |
Mar00 |
000302 |
105.13 |
105.95 |
104.77 |
105.67 |
+0.78 |
918 |
5,659 |
-432 |
Jun00 |
000302 |
104.93 |
105.59 |
104.65 |
105.34 |
+0.79 |
83 |
2,200 |
+16 |
Sep00 |
000302 |
105.02 |
105.02 |
105.02 |
105.02 |
+0.81 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,001 |
7,860 |
-416 |
Australian Dollar(IMM) |
Mar00 |
000302 |
61.00 |
61.08 |
60.60 |
60.75 |
+0.31 |
1,724 |
32,205 |
-61 |
Jun00 |
000302 |
61.10 |
61.12 |
60.65 |
60.82 |
+0.30 |
20 |
1,856 |
+416 |
Sep00 |
000302 |
60.89 |
60.89 |
60.89 |
60.89 |
+0.31 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,785 |
34,108 |
+376 |
British Pound(IMM) |
Mar00 |
000302 |
158.30 |
158.32 |
157.58 |
157.70 |
-0.94 |
10,585 |
47,071 |
-1,325 |
Jun00 |
000302 |
158.34 |
158.34 |
157.58 |
157.70 |
-0.94 |
1,815 |
3,756 |
+1,280 |
Sep00 |
000302 |
157.76 |
157.76 |
157.60 |
157.76 |
-0.94 |
0 |
19 |
+0 |
Total Volume and Open Interest |
12,400 |
50,979 |
-45 |
Canadian Dollar(IMM) |
Mar00 |
000302 |
68.85 |
68.96 |
68.55 |
68.67 |
-0.40 |
7,445 |
45,712 |
-985 |
Jun00 |
000302 |
68.98 |
69.09 |
68.72 |
68.83 |
-0.40 |
2,978 |
12,281 |
+1,243 |
Sep00 |
000302 |
69.18 |
69.22 |
68.95 |
69.00 |
-0.40 |
44 |
2,082 |
+5 |
Dec00 |
000302 |
69.40 |
69.40 |
69.10 |
69.16 |
-0.40 |
21 |
1,604 |
-7 |
Total Volume and Open Interest |
10,503 |
62,252 |
+260 |
Japanese Yen(IMM) |
Mar00 |
000302 |
93.36 |
93.43 |
92.77 |
93.00 |
-0.56 |
53,634 |
103,795 |
-16,432 |
Jun00 |
000302 |
94.92 |
94.98 |
94.32 |
94.52 |
-0.58 |
2,393 |
6,786 |
+930 |
Sep00 |
000302 |
96.35 |
96.35 |
96.00 |
96.01 |
-0.60 |
58 |
608 |
-7 |
Total Volume and Open Interest |
56,085 |
111,486 |
-15,509 |
Swiss Franc(IMM) |
Mar00 |
000302 |
60.53 |
60.67 |
59.88 |
60.22 |
-0.49 |
6,838 |
67,233 |
-731 |
Jun00 |
000302 |
61.11 |
61.27 |
60.45 |
60.82 |
-0.49 |
286 |
1,544 |
-17 |
Sep00 |
000302 |
61.70 |
61.75 |
61.25 |
61.35 |
-0.49 |
0 |
41 |
+0 |
Total Volume and Open Interest |
7,124 |
68,819 |
-748 |
EuroFX(IMM) |
Mar00 |
000302 |
97.26 |
97.50 |
96.20 |
96.70 |
-0.81 |
12,047 |
61,282 |
-702 |
Jun00 |
000302 |
97.91 |
98.12 |
96.85 |
97.35 |
-0.81 |
875 |
2,390 |
+360 |
Sep00 |
000302 |
97.92 |
97.98 |
97.80 |
97.96 |
-0.81 |
11 |
149 |
+2 |
Total Volume and Open Interest |
12,933 |
63,852 |
-340 |
Mexican Peso(IMM) |
Mar00 |
000302 |
10680.0 |
10710.0 |
10665.0 |
10700.0 |
+50.0 |
2,656 |
18,279 |
+403 |
Jun00 |
000302 |
10360.0 |
10403.0 |
10360.0 |
10403.0 |
+68.0 |
885 |
5,087 |
+594 |
Total Volume and Open Interest |
3,541 |
25,590 |
+997 |
30-Year T-Bonds(CBOT) |
Mar00 |
000302 |
94~27 |
95~15 |
94~17 |
95~06 |
+0~10 |
28,775 |
125,690 |
-18,924 |
Jun00 |
000302 |
94~15 |
95~03 |
94~05 |
94~26 |
+0~10 |
264,769 |
398,738 |
+4,041 |
Sep00 |
000302 |
94~02 |
94~21 |
94~00 |
94~18 |
+0~10 |
128 |
986 |
-6 |
Total Volume and Open Interest |
293,672 |
525,908 |
-14,889 |
Municipal Bonds(CBOT) |
Mar00 |
000302 |
93~09 |
93~31 |
93~07 |
93~28 |
+0~17 |
1,528 |
16,237 |
-644 |
Jun00 |
000302 |
92~15 |
93~07 |
92~12 |
93~03 |
+0~18 |
1,795 |
5,758 |
+992 |
Total Volume and Open Interest |
3,323 |
21,995 |
+348 |
10-Year T-Notes(CBOT) |
Mar00 |
000302 |
95~310 |
95~315 |
95~185 |
95~260 |
-0~035 |
41,755 |
117,115 |
-26,864 |
Jun00 |
000302 |
95~185 |
95~190 |
95~065 |
95~150 |
-0~030 |
166,952 |
470,861 |
+28,843 |
Total Volume and Open Interest |
208,707 |
587,976 |
+1,979 |
5-Year T-Notes(CBOT) |
Mar00 |
000302 |
97~195 |
97~210 |
97~160 |
97~170 |
-0~040 |
43,650 |
111,932 |
-21,719 |
Jun00 |
000302 |
97~050 |
97~065 |
97~010 |
97~025 |
-0~040 |
96,781 |
317,303 |
+18,882 |
Total Volume and Open Interest |
140,431 |
429,235 |
-2,837 |
2 Year T-Notes(CBOT) |
Mar00 |
000302 |
98~115 |
98~121 |
98~113 |
98~116 |
-0~003 |
4,550 |
14,064 |
-2,228 |
Jun00 |
000302 |
98~092 |
98~098 |
98~090 |
98~092 |
-0~003 |
4,061 |
27,497 |
+1,013 |
Total Volume and Open Interest |
8,611 |
41,561 |
-1,215 |
3-Mth T-Bills(IMM) |
Jun00 |
000302 |
94.14 |
94.14 |
94.12 |
94.12 |
+0.01 |
19 |
71 |
+0 |
Total Volume and Open Interest |
48 |
2,313 |
-19 |
Eurodollars(IMM) |
Mar00 |
000302 |
93.812 |
93.830 |
93.808 |
93.825 |
+0.005 |
67,220 |
505,285 |
-16,633 |
Jun00 |
000302 |
93.430 |
93.440 |
93.420 |
93.435 |
-0.010 |
59,287 |
466,519 |
-4,439 |
Sep00 |
000302 |
93.175 |
93.185 |
93.155 |
93.175 |
-0.015 |
109,765 |
415,077 |
-3,242 |
Dec00 |
000302 |
92.940 |
92.960 |
92.930 |
92.950 |
-0.010 |
60,418 |
343,724 |
-765 |
Mar01 |
000302 |
92.845 |
92.875 |
92.840 |
92.865 |
+0.005 |
52,738 |
291,489 |
+17,215 |
Jun01 |
000302 |
92.745 |
92.775 |
92.740 |
92.765 |
+0.005 |
32,506 |
195,510 |
+2,592 |
Sep01 |
000302 |
92.700 |
92.730 |
92.685 |
92.720 |
+0.010 |
19,590 |
159,005 |
+3,721 |
Dec01 |
000302 |
92.620 |
92.660 |
92.620 |
92.650 |
+0.010 |
16,241 |
123,692 |
+3,201 |
Mar02 |
000302 |
92.655 |
92.695 |
92.650 |
92.690 |
+0.015 |
7,311 |
108,298 |
-825 |
Jun02 |
000302 |
92.645 |
92.690 |
92.640 |
92.680 |
+0.015 |
5,466 |
84,973 |
+1,669 |
Sep02 |
000302 |
92.655 |
92.685 |
92.635 |
92.675 |
+0.010 |
5,329 |
75,259 |
+1,019 |
Dec02 |
000302 |
92.595 |
92.625 |
92.560 |
92.615 |
+0.010 |
6,079 |
69,454 |
+7 |
Total Volume and Open Interest |
482,477 |
3,262,325 |
+3,963 |
3-Mth Euro-Yen(IMM) |
Mar00 |
000302 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
611 |
19,558 |
-523 |
Jun00 |
000302 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
628 |
21,143 |
+66 |
Sep00 |
000302 |
99.72 |
99.72 |
99.71 |
99.71 |
unch |
307 |
12,121 |
+32 |
Dec00 |
000302 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
273 |
7,442 |
-28 |
Mar01 |
000302 |
99.45 |
99.45 |
99.44 |
99.44 |
unch |
363 |
14,413 |
-97 |
Jun01 |
000302 |
99.32 |
99.32 |
99.30 |
99.30 |
unch |
257 |
4,367 |
+97 |
Sep01 |
000302 |
99.15 |
99.15 |
99.14 |
99.14 |
unch |
127 |
7,982 |
+311 |
Dec01 |
000302 |
98.99 |
98.99 |
98.98 |
98.98 |
unch |
130 |
1,254 |
+62 |
Mar02 |
000302 |
98.85 |
98.85 |
98.85 |
98.85 |
unch |
30 |
1,009 |
+28 |
Jun02 |
000302 |
98.64 |
98.64 |
98.64 |
98.64 |
unch |
30 |
79 |
+30 |
Total Volume and Open Interest |
2,816 |
89,428 |
+38 |
3-Mth Euro-Yen(SIMEX) |
Mar00 |
000302 |
99.89 |
99.89 |
99.88 |
99.88 |
unch |
2,742 |
115,378 |
-630 |
Jun00 |
000302 |
99.82 |
99.83 |
99.82 |
99.82 |
unch |
7,794 |
92,397 |
-39 |
Sep00 |
000302 |
99.72 |
99.73 |
99.72 |
99.72 |
unch |
9,383 |
87,071 |
+4,158 |
Dec00 |
000302 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
3,415 |
58,281 |
+1,238 |
Mar01 |
000302 |
99.44 |
99.46 |
99.44 |
99.45 |
+0.01 |
1,503 |
59,695 |
+379 |
Jun01 |
000302 |
99.31 |
99.32 |
99.31 |
99.32 |
+0.01 |
1,014 |
56,404 |
+841 |
Sep01 |
000302 |
99.15 |
99.16 |
99.15 |
99.16 |
+0.02 |
659 |
45,518 |
+69 |
Dec01 |
000302 |
98.98 |
98.99 |
98.98 |
98.99 |
+0.02 |
622 |
8,362 |
-84 |
Total Volume and Open Interest |
27,132 |
528,461 |
+5,943 |
German Euro-Bund(EUREX) |
Mar00 |
000302 |
103.78 |
103.78 |
103.38 |
103.69 |
-0.11 |
584,843 |
563,151 |
-32,391 |
Jun00 |
000302 |
103.01 |
103.01 |
102.60 |
102.89 |
-0.11 |
40,403 |
137,735 |
+27,012 |
Sep00 |
000302 |
102.28 |
102.28 |
102.28 |
102.28 |
-0.04 |
1,572 |
1,251 |
-50 |
Total Volume and Open Interest |
626,818 |
702,137 |
-5,429 |
German Euro-Bobl(EUREX) |
Mar00 |
000302 |
103.36 |
103.37 |
103.15 |
103.30 |
-0.09 |
229,809 |
331,175 |
-24,729 |
Jun00 |
000302 |
102.67 |
102.69 |
102.44 |
102.59 |
-0.12 |
19,286 |
123,106 |
+33,768 |
Sep00 |
000302 |
102.19 |
102.19 |
102.19 |
102.19 |
-0.11 |
0 |
535 |
-93 |
Total Volume and Open Interest |
249,095 |
454,816 |
+8,946 |
Long Gilt(LIFFE) |
Mar00 |
000302 |
112~09 |
112~09 |
111~26 |
112~07 |
-0~03 |
9,858 |
19,432 |
-4,808 |
Jun00 |
000302 |
112~00 |
112~00 |
111~12 |
111~26 |
-0~04 |
14,117 |
46,817 |
+3,949 |
Total Volume and Open Interest |
30,736 |
66,249 |
-859 |
3-Mth Short Sterling(LIFFE) |
Mar00 |
000302 |
93.73 |
93.73 |
93.70 |
93.72 |
-0.01 |
10,947 |
168,435 |
-2,782 |
Jun00 |
000302 |
93.47 |
93.47 |
93.42 |
93.43 |
-0.04 |
29,273 |
188,246 |
-4,360 |
Sep00 |
000302 |
93.31 |
93.31 |
93.25 |
93.26 |
-0.03 |
28,013 |
150,238 |
-1,102 |
Total Volume and Open Interest |
96,746 |
847,594 |
-9,259 |
3-Mth Euribor(LIFFE) |
Mar00 |
000302 |
96.310 |
96.350 |
96.300 |
96.335 |
+0.025 |
40,380 |
331,442 |
-5,248 |
Jun00 |
000302 |
95.930 |
95.940 |
95.905 |
95.915 |
-0.020 |
34,859 |
267,014 |
+17 |
Sep00 |
000302 |
95.650 |
95.660 |
95.600 |
95.615 |
-0.040 |
25,017 |
237,712 |
+1,249 |
Total Volume and Open Interest |
158,510 |
1,356,838 |
+2,500 |
3-Mth Aus T-Bills(SFE) |
Mar00 |
000302 |
94.17 |
94.19 |
94.14 |
94.19 |
+0.01 |
6,743 |
0 |
+0 |
Jun00 |
000302 |
93.84 |
93.85 |
93.78 |
93.83 |
unch |
2,016 |
0 |
+0 |
Sep00 |
000302 |
93.55 |
93.55 |
93.49 |
93.53 |
-0.01 |
1,182 |
0 |
+0 |
Dec00 |
000302 |
93.35 |
93.37 |
93.30 |
93.32 |
-0.03 |
1,107 |
0 |
+0 |
Mar01 |
000302 |
93.24 |
93.24 |
93.17 |
93.21 |
-0.02 |
438 |
0 |
+0 |
Jun01 |
000302 |
93.09 |
93.12 |
93.06 |
93.11 |
-0.03 |
753 |
0 |
+0 |
Sep01 |
000302 |
93.00 |
93.01 |
93.00 |
93.01 |
-0.03 |
53 |
0 |
+0 |
Dec01 |
000302 |
92.89 |
92.91 |
92.86 |
92.91 |
-0.04 |
560 |
0 |
+0 |
Mar02 |
000302 |
92.79 |
92.82 |
92.79 |
92.82 |
-0.02 |
21 |
0 |
+0 |
Jun02 |
000302 |
92.69 |
92.73 |
92.67 |
92.73 |
-0.01 |
142 |
0 |
+0 |
Total Volume and Open Interest |
13,277 |
665,873 |
+12,591 |
10-Year Aus T-Bonds(SFE) |
Mar00 |
000302 |
93.46 |
93.46 |
93.32 |
93.39 |
-0.08 |
2,611 |
0 |
+0 |
Jun00 |
000302 |
93.36 |
93.37 |
93.36 |
93.29 |
-0.22 |
640 |
0 |
+0 |
Total Volume and Open Interest |
3,251 |
335,144 |
+11,456 |
3-Year Aus T-Bonds(SFE) |
Mar00 |
000302 |
93.65 |
93.66 |
93.57 |
93.63 |
-0.02 |
8,013 |
0 |
+0 |
Jun00 |
000302 |
93.45 |
93.45 |
93.37 |
93.40 |
-0.05 |
723 |
0 |
+0 |
Total Volume and Open Interest |
8,736 |
668,453 |
-14,634 |
Gold(CMX) |
Apr00 |
000302 |
290.7 |
293.3 |
289.4 |
289.7 |
-3.6 |
14,909 |
73,168 |
-901 |
Jun00 |
000302 |
293.5 |
295.3 |
291.6 |
292.1 |
-3.7 |
2,379 |
25,737 |
+156 |
Aug00 |
000302 |
296.0 |
297.8 |
294.5 |
294.7 |
-3.7 |
150 |
12,466 |
+46 |
Oct00 |
000302 |
297.3 |
297.3 |
297.3 |
297.3 |
-3.7 |
70 |
3,805 |
-20 |
Dec00 |
000302 |
302.0 |
303.6 |
299.0 |
299.9 |
-3.7 |
278 |
19,954 |
+34 |
Feb01 |
000302 |
302.1 |
302.1 |
302.1 |
302.1 |
-3.7 |
20 |
6,043 |
-10 |
Total Volume and Open Interest |
17,828 |
165,813 |
-696 |
Silver(CMX) |
Mar00 |
000302 |
503.5 |
504.0 |
500.0 |
500.8 |
-6.5 |
511 |
2,884 |
-1,601 |
May00 |
000302 |
508.0 |
511.0 |
506.0 |
506.3 |
-7.0 |
9,253 |
51,025 |
+741 |
Jul00 |
000302 |
512.0 |
514.5 |
510.0 |
510.0 |
-6.8 |
810 |
7,489 |
+31 |
Sep00 |
000302 |
515.0 |
515.5 |
513.2 |
513.2 |
-6.6 |
79 |
1,934 |
+12 |
Dec00 |
000302 |
518.0 |
521.0 |
515.6 |
515.6 |
-6.4 |
88 |
5,979 |
+7 |
Total Volume and Open Interest |
10,743 |
73,256 |
-827 |
Platinum(NYM) |
Apr00 |
000302 |
460.0 |
460.0 |
445.0 |
452.5 |
-14.7 |
458 |
8,247 |
-127 |
Jul00 |
000302 |
450.0 |
450.0 |
443.0 |
446.5 |
-12.7 |
26 |
1,091 |
+5 |
Oct00 |
000302 |
440.0 |
440.0 |
437.5 |
437.5 |
-11.7 |
|
|
|
Jan01 |
000302 |
430.5 |
430.5 |
430.5 |
430.5 |
-11.7 |
|
|
|
Total Volume and Open Interest |
484 |
9,410 |
-122 |
Palladium(NYME) |
Mar00 |
000302 |
667.00 |
675.00 |
665.40 |
665.40 |
-25.50 |
162 |
175 |
-122 |
Jun00 |
000302 |
665.00 |
670.00 |
655.00 |
658.90 |
-24.00 |
206 |
2,300 |
-43 |
Sep00 |
000302 |
647.00 |
649.40 |
647.00 |
649.40 |
-24.00 |
1 |
40 |
+1 |
Total Volume and Open Interest |
369 |
2,515 |
-164 |
Copper(CMX) |
Mar00 |
000302 |
78.90 |
79.00 |
78.25 |
78.60 |
-0.55 |
1,115 |
3,500 |
-1,479 |
May00 |
000302 |
79.80 |
80.20 |
79.10 |
79.70 |
-0.60 |
9,795 |
36,858 |
+196 |
Jul00 |
000302 |
80.80 |
80.90 |
80.30 |
80.60 |
-0.60 |
269 |
6,557 |
-32 |
Sep00 |
000302 |
81.40 |
81.45 |
81.05 |
81.40 |
-0.60 |
67 |
4,663 |
+8 |
Dec00 |
000302 |
82.40 |
82.40 |
81.90 |
82.20 |
-0.60 |
666 |
3,874 |
+105 |
Total Volume and Open Interest |
12,347 |
67,177 |
-1,170 |
DJIA Index(CBOT) |
Mar00 |
000302 |
10150 |
10233 |
10115 |
10185 |
+5 |
16,499 |
18,249 |
-1,069 |
Jun00 |
000302 |
10285 |
10355 |
10240 |
10307 |
+5 |
148 |
717 |
-49 |
Sep00 |
000302 |
10433 |
10433 |
10433 |
10433 |
+5 |
55 |
423 |
-2 |
Dec00 |
000302 |
10555 |
10595 |
10510 |
10570 |
+5 |
0 |
1,062 |
+0 |
Total Volume and Open Interest |
16,702 |
20,451 |
-1,120 |
S & P 500(CME) |
Mar00 |
000302 |
1382.50 |
1390.00 |
1372.50 |
1384.90 |
-0.10 |
95,548 |
325,451 |
-8,474 |
Jun00 |
000302 |
1401.00 |
1407.50 |
1391.50 |
1403.10 |
unch |
421 |
56,920 |
+8,348 |
Sep00 |
000302 |
1422.30 |
1424.30 |
1413.30 |
1422.30 |
unch |
33 |
2,923 |
+66 |
Dec00 |
000302 |
1442.80 |
1444.50 |
1433.50 |
1442.80 |
+0.30 |
0 |
2,847 |
+42 |
Total Volume and Open Interest |
96,002 |
388,425 |
-20 |
S & P 500 E-Mini(Globex) |
Mar00 |
000302 |
1384.25 |
1390.50 |
1372.50 |
1385.00 |
unch |
60,887 |
29,558 |
+1,328 |
Jun00 |
000302 |
1400.75 |
1407.75 |
1391.25 |
1403.00 |
unch |
52 |
105 |
+26 |
Total Volume and Open Interest |
60,939 |
29,663 |
+1,354 |
NASDAQ 100(CME) |
Mar00 |
000302 |
4332.00 |
4340.00 |
4206.00 |
4225.00 |
-100.50 |
15,833 |
35,049 |
+499 |
Jun00 |
000302 |
4385.00 |
4390.00 |
4275.00 |
4285.50 |
-101.00 |
160 |
976 |
+106 |
Sep00 |
000302 |
4460.00 |
4460.00 |
4346.00 |
4346.00 |
-101.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
15,833 |
36,033 |
+605 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar00 |
000302 |
4325.0 |
4338.0 |
4204.0 |
4225.0 |
-100.5 |
18,822 |
10,414 |
+921 |
Jun00 |
000302 |
4360.0 |
4398.0 |
4270.5 |
4285.5 |
-101.0 |
75 |
100 |
+58 |
Total Volume and Open Interest |
18,897 |
10,514 |
+979 |
NYSE Composite(NYBOT) |
Mar00 |
000302 |
600.00 |
603.25 |
597.50 |
602.85 |
+1.95 |
564 |
1,819 |
+26 |
Jun00 |
000302 |
607.50 |
610.30 |
605.50 |
610.30 |
+1.95 |
8 |
1,737 |
+6 |
Sep00 |
000302 |
617.75 |
617.75 |
617.75 |
617.75 |
+1.95 |
0 |
250 |
+250 |
Total Volume and Open Interest |
0 |
3,719 |
+0 |
S & P Midcap 400(CME) |
Mar00 |
000302 |
471.00 |
473.00 |
464.50 |
466.75 |
-3.25 |
726 |
12,900 |
-112 |
Jun00 |
000302 |
473.00 |
473.00 |
473.00 |
473.00 |
-3.30 |
410 |
410 |
+409 |
Sep00 |
000302 |
476.05 |
476.05 |
476.05 |
476.05 |
-3.25 |
|
|
|
Total Volume and Open Interest |
1,136 |
13,310 |
+297 |
Russell 2000(CME) |
Mar00 |
000302 |
591.25 |
593.90 |
579.75 |
584.25 |
-6.50 |
1,576 |
13,243 |
-150 |
Jun00 |
000302 |
593.00 |
593.00 |
591.55 |
591.80 |
-6.50 |
1 |
13 |
+3 |
Sep00 |
000302 |
599.35 |
599.35 |
599.10 |
599.35 |
-6.50 |
|
|
|
Total Volume and Open Interest |
1,577 |
13,256 |
-147 |
Value Line(KCBT) |
Mar00 |
000302 |
988.00 |
992.50 |
983.00 |
986.25 |
-4.75 |
39 |
294 |
-13 |
Total Volume and Open Interest |
39 |
297 |
-13 |
Nikkei 225(CME) |
Mar00 |
000302 |
20010 |
20070 |
19965 |
19975 |
-70 |
2,155 |
17,322 |
+105 |
Jun00 |
000302 |
20010 |
20100 |
19960 |
19965 |
-55 |
672 |
999 |
+518 |
Total Volume and Open Interest |
2,827 |
18,322 |
+623 |
Nikkei 225(SIMEX) |
Mar00 |
000302 |
19950 |
20195 |
19950 |
20035 |
-40 |
26,035 |
107,729 |
-4,238 |
Jun00 |
000302 |
19885 |
20140 |
19885 |
19985 |
-40 |
8,624 |
13,059 |
+8,212 |
Sep00 |
000302 |
19985 |
19985 |
19985 |
19985 |
-40 |
0 |
8,678 |
+0 |
Total Volume and Open Interest |
29,980 |
116,059 |
+1,609 |
CAC 40(MATIF) |
Mar00 |
000302 |
6280.0 |
6482.0 |
6280.0 |
6449.0 |
+168.0 |
35,669 |
165,429 |
+638 |
Apr00 |
000302 |
6307.0 |
6476.0 |
6306.5 |
6469.5 |
+182.5 |
305 |
186 |
+79 |
May00 |
000302 |
6445.0 |
6445.0 |
6445.0 |
6445.0 |
+203.5 |
|
|
|
Total Volume and Open Interest |
36,006 |
216,408 |
|
DAX Index(EUREX) |
Mar00 |
000302 |
7739.5 |
7960.0 |
7635.5 |
7955.0 |
+228.0 |
46,705 |
203,729 |
-686 |
Jun00 |
000302 |
7800.0 |
8017.0 |
7700.0 |
8013.5 |
+228.5 |
8,922 |
79,529 |
+967 |
Sep00 |
000302 |
7830.5 |
8093.0 |
7796.0 |
8093.0 |
+229.0 |
11 |
1,348 |
+0 |
Total Volume and Open Interest |
55,638 |
284,606 |
+281 |
FT-SE 100(LIFFE) |
Mar00 |
000302 |
6349.00 |
6443.00 |
6311.00 |
6390.00 |
+29.00 |
52,120 |
202,597 |
-6,098 |
Jun00 |
000302 |
6428.00 |
6502.00 |
6385.00 |
6455.00 |
+30.00 |
7,463 |
32,370 |
+9,630 |
Sep00 |
000302 |
6522.00 |
6522.00 |
6522.00 |
6522.00 |
+30.00 |
0 |
1,190 |
+0 |
Total Volume and Open Interest |
69,823 |
236,157 |
+3,532 |
SPI 200(SFE) |
Mar00 |
000302 |
3193.0 |
3224.0 |
3182.0 |
3189.0 |
+37.0 |
1,500 |
0 |
+0 |
Jun00 |
000302 |
3216.0 |
3243.0 |
3207.0 |
3207.0 |
-3.0 |
3,175 |
0 |
+0 |
Sep00 |
000302 |
3226.0 |
3226.0 |
3226.0 |
3226.0 |
+1.0 |
|
|
|
Total Volume and Open Interest |
4,675 |
232,684 |
+12,394 |
GSCI(CME) |
Mar00 |
000302 |
222.30 |
224.25 |
220.45 |
222.20 |
+0.40 |
117 |
34,294 |
-41 |
Apr00 |
000302 |
216.00 |
218.20 |
215.50 |
216.20 |
+0.40 |
0 |
3,375 |
+0 |
May00 |
000302 |
212.20 |
214.00 |
212.20 |
212.20 |
-0.60 |
0 |
5 |
+0 |
Total Volume and Open Interest |
122 |
37,689 |
-36 |
Bridge CRB Index(NYBOT) |
Apr00 |
000302 |
209.75 |
210.20 |
209.30 |
209.90 |
-0.05 |
177 |
1,747 |
-7 |
Jun00 |
000302 |
211.30 |
211.55 |
210.50 |
211.55 |
-0.15 |
3 |
1,117 |
+3 |
Aug00 |
000302 |
212.40 |
212.70 |
212.30 |
212.70 |
-0.25 |
0 |
548 |
+0 |
Total Volume and Open Interest |
180 |
3,413 |
-4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|