 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Fri March 10, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar00 |
000310 |
510.00 |
510.50 |
498.75 |
500.00 |
-7.00 |
3,167 |
2,363 |
-678 |
May00 |
000310 |
519.50 |
519.50 |
508.00 |
509.75 |
-6.75 |
28,428 |
79,139 |
+1,163 |
Jul00 |
000310 |
529.00 |
529.00 |
517.00 |
518.75 |
-6.75 |
6,196 |
43,324 |
-285 |
Aug00 |
000310 |
530.50 |
531.00 |
519.00 |
520.25 |
-6.75 |
713 |
6,543 |
+129 |
Sep00 |
000310 |
531.50 |
531.50 |
521.00 |
521.00 |
-7.25 |
214 |
4,417 |
+78 |
Nov00 |
000310 |
535.50 |
536.00 |
525.50 |
526.75 |
-7.25 |
3,748 |
26,380 |
+465 |
Jan01 |
000310 |
542.50 |
542.50 |
534.00 |
534.50 |
-7.00 |
29 |
1,963 |
+13 |
Total Volume and Open Interest |
42,522 |
165,382 |
+907 |
Soybean Meal(CBOT) |
Mar00 |
000310 |
167.20 |
167.20 |
165.00 |
165.80 |
-1.50 |
3,804 |
3,727 |
-1,098 |
May00 |
000310 |
168.00 |
168.60 |
165.20 |
166.30 |
-1.90 |
11,760 |
51,324 |
+512 |
Jul00 |
000310 |
169.50 |
169.50 |
166.50 |
167.40 |
-2.10 |
2,917 |
33,200 |
+690 |
Aug00 |
000310 |
169.50 |
169.50 |
166.80 |
167.50 |
-2.00 |
489 |
7,075 |
+44 |
Sep00 |
000310 |
168.50 |
168.80 |
167.00 |
167.70 |
-2.00 |
130 |
4,862 |
-102 |
Oct00 |
000310 |
168.70 |
168.70 |
166.80 |
167.10 |
-1.90 |
614 |
4,041 |
+101 |
Dec00 |
000310 |
170.80 |
170.80 |
167.60 |
168.90 |
-2.30 |
1,982 |
9,950 |
+583 |
Jan01 |
000310 |
170.70 |
171.00 |
169.00 |
169.50 |
-3.20 |
0 |
419 |
+0 |
Total Volume and Open Interest |
21,696 |
115,136 |
+730 |
Soybean Oil(CBOT) |
Mar00 |
000310 |
16.00 |
16.00 |
15.79 |
15.87 |
-0.08 |
355 |
868 |
-816 |
May00 |
000310 |
16.20 |
16.32 |
16.08 |
16.20 |
-0.03 |
9,803 |
52,481 |
-2 |
Jul00 |
000310 |
16.56 |
16.63 |
16.44 |
16.54 |
-0.03 |
3,152 |
33,159 |
+929 |
Aug00 |
000310 |
16.76 |
16.79 |
16.62 |
16.69 |
-0.03 |
37 |
7,571 |
-7 |
Sep00 |
000310 |
16.86 |
16.94 |
16.79 |
16.84 |
-0.02 |
147 |
6,595 |
+119 |
Oct00 |
000310 |
17.02 |
17.10 |
16.95 |
16.99 |
-0.04 |
247 |
5,970 |
+56 |
Dec00 |
000310 |
17.40 |
17.46 |
17.29 |
17.35 |
-0.06 |
1,346 |
16,408 |
+429 |
Jan01 |
000310 |
17.80 |
17.80 |
17.63 |
17.73 |
-0.05 |
192 |
5,822 |
+9 |
Total Volume and Open Interest |
15,348 |
134,313 |
+774 |
Canola(WCE) |
Mar00 |
000310 |
253.8 |
253.8 |
253.8 |
253.8 |
-1.0 |
|
|
|
May00 |
000310 |
255.5 |
255.7 |
252.8 |
252.9 |
-3.4 |
3,706 |
34,615 |
-198 |
Jul00 |
000310 |
260.5 |
261.0 |
258.5 |
258.7 |
-3.1 |
2,963 |
18,720 |
+1,119 |
Aug00 |
000310 |
263.8 |
263.9 |
261.5 |
261.5 |
-3.0 |
185 |
1,794 |
+100 |
Sep00 |
000310 |
264.3 |
264.3 |
264.3 |
264.3 |
-2.5 |
0 |
522 |
+0 |
Total Volume and Open Interest |
6,974 |
62,766 |
+1,014 |
Corn(CBOT) |
Mar00 |
000310 |
221.00 |
221.00 |
218.50 |
219.75 |
-0.75 |
7,331 |
4,363 |
-1,384 |
May00 |
000310 |
227.50 |
228.00 |
225.50 |
226.75 |
-0.50 |
34,786 |
197,909 |
-298 |
Jul00 |
000310 |
236.00 |
236.25 |
234.00 |
235.00 |
-0.75 |
11,740 |
117,638 |
+969 |
Sep00 |
000310 |
243.25 |
243.75 |
241.75 |
242.75 |
-0.50 |
1,487 |
37,878 |
+269 |
Nov00 |
000310 |
249.00 |
249.00 |
248.00 |
248.50 |
-0.50 |
17 |
835 |
+13 |
Dec00 |
000310 |
252.50 |
253.25 |
250.75 |
252.00 |
-0.25 |
8,471 |
79,907 |
+741 |
Total Volume and Open Interest |
65,746 |
453,261 |
+902 |
Wheat(CBOT) |
Mar00 |
000310 |
254.00 |
254.25 |
249.50 |
250.00 |
-4.25 |
85 |
628 |
-1,729 |
May00 |
000310 |
263.25 |
265.00 |
259.50 |
260.00 |
-3.25 |
13,713 |
67,678 |
-514 |
Jul00 |
000310 |
274.50 |
276.75 |
271.00 |
271.50 |
-3.25 |
8,127 |
36,287 |
+418 |
Sep00 |
000310 |
286.00 |
286.75 |
281.50 |
282.25 |
-3.00 |
179 |
7,282 |
+79 |
Dec00 |
000310 |
300.50 |
301.50 |
296.00 |
296.50 |
-3.75 |
1,154 |
12,158 |
+362 |
Total Volume and Open Interest |
23,464 |
124,619 |
-1,230 |
Wheat(KCBT) |
Mar00 |
000310 |
284.50 |
284.50 |
279.50 |
283.00 |
-1.00 |
84 |
236 |
+25 |
May00 |
000310 |
292.75 |
293.50 |
287.50 |
289.00 |
-4.00 |
4,037 |
29,653 |
-247 |
Jul00 |
000310 |
303.50 |
304.00 |
298.50 |
299.25 |
-3.75 |
1,576 |
25,002 |
-13 |
Sep00 |
000310 |
310.00 |
310.00 |
308.00 |
308.00 |
-3.75 |
51 |
2,810 |
-22 |
Dec00 |
000310 |
325.00 |
325.00 |
320.25 |
322.00 |
-3.00 |
212 |
5,146 |
-15 |
Total Volume and Open Interest |
6,100 |
63,222 |
-246 |
Wheat(MGE) |
Mar00 |
000310 |
314.00 |
315.00 |
312.00 |
312.00 |
-2.00 |
2 |
14 |
-2 |
May00 |
000310 |
323.00 |
324.25 |
320.25 |
320.50 |
-2.50 |
2,227 |
12,307 |
+203 |
Jul00 |
000310 |
333.00 |
333.50 |
330.00 |
330.50 |
-2.00 |
273 |
6,634 |
+21 |
Sep00 |
000310 |
341.25 |
342.25 |
339.00 |
339.00 |
-3.50 |
65 |
2,583 |
-102 |
Dec00 |
000310 |
351.50 |
352.50 |
350.00 |
350.00 |
-2.25 |
83 |
1,206 |
+21 |
Total Volume and Open Interest |
2,650 |
22,876 |
+141 |
Oats(CBOT) |
Mar00 |
000310 |
112.00 |
112.00 |
111.75 |
111.75 |
-0.75 |
7 |
35 |
-30 |
May00 |
000310 |
117.50 |
117.75 |
116.00 |
116.50 |
-1.00 |
847 |
6,326 |
-196 |
Jul00 |
000310 |
116.00 |
116.00 |
114.50 |
115.00 |
-0.50 |
335 |
7,034 |
+139 |
Sep00 |
000310 |
118.50 |
118.50 |
118.00 |
118.00 |
-0.50 |
6 |
1,322 |
+1 |
Total Volume and Open Interest |
1,239 |
17,671 |
-78 |
Rough Rice(CBOT) |
Mar00 |
000310 |
5.48 |
5.62 |
5.40 |
5.60 |
+0.15 |
7 |
274 |
+7 |
May00 |
000310 |
5.72 |
5.88 |
5.64 |
5.82 |
+0.13 |
103 |
4,040 |
+30 |
Jul00 |
000310 |
5.94 |
6.14 |
5.89 |
6.06 |
+0.12 |
40 |
1,380 |
+19 |
Sep00 |
000310 |
6.63 |
6.75 |
6.63 |
6.66 |
-0.03 |
3 |
299 |
+3 |
Total Volume and Open Interest |
256 |
6,562 |
+0 |
Live Cattle(CME) |
Apr00 |
000310 |
72.725 |
72.825 |
72.450 |
72.600 |
+0.050 |
7,320 |
47,430 |
-905 |
Jun00 |
000310 |
69.450 |
69.550 |
69.200 |
69.375 |
+0.050 |
3,944 |
35,155 |
+1,209 |
Aug00 |
000310 |
69.825 |
69.950 |
69.600 |
69.825 |
unch |
1,719 |
20,173 |
+811 |
Oct00 |
000310 |
72.650 |
72.650 |
72.425 |
72.475 |
-0.100 |
610 |
10,450 |
+127 |
Dec00 |
000310 |
73.700 |
73.725 |
73.550 |
73.575 |
-0.100 |
46 |
4,496 |
+29 |
Feb01 |
000310 |
74.900 |
74.950 |
74.750 |
74.900 |
+0.050 |
82 |
2,816 |
+34 |
Total Volume and Open Interest |
13,929 |
121,839 |
+1,495 |
Feeder Cattle(CME) |
Mar00 |
000310 |
84.150 |
84.350 |
84.100 |
84.200 |
+0.100 |
774 |
5,270 |
-322 |
Apr00 |
000310 |
84.400 |
84.650 |
84.300 |
84.350 |
+0.025 |
347 |
5,269 |
-19 |
May00 |
000310 |
84.750 |
84.950 |
84.700 |
84.775 |
+0.075 |
1,407 |
7,335 |
+236 |
Aug00 |
000310 |
86.575 |
86.725 |
86.500 |
86.575 |
unch |
309 |
5,429 |
+10 |
Sep00 |
000310 |
86.850 |
86.850 |
86.750 |
86.800 |
+0.100 |
52 |
1,495 |
+15 |
Oct00 |
000310 |
87.100 |
87.100 |
86.900 |
86.900 |
+0.100 |
25 |
1,329 |
+1 |
Nov00 |
000310 |
87.975 |
88.000 |
87.975 |
87.975 |
+0.025 |
43 |
1,038 |
+16 |
Total Volume and Open Interest |
2,984 |
27,497 |
-47 |
Lean Hogs(CME) |
Apr00 |
000310 |
60.900 |
62.200 |
60.425 |
62.050 |
+1.300 |
6,684 |
19,242 |
-1,233 |
Jun00 |
000310 |
70.000 |
71.250 |
69.800 |
71.150 |
+1.200 |
5,706 |
18,341 |
+1,222 |
Jul00 |
000310 |
67.400 |
68.900 |
67.350 |
68.775 |
+1.350 |
556 |
5,511 |
+14 |
Aug00 |
000310 |
64.750 |
65.750 |
64.550 |
65.475 |
+0.575 |
380 |
5,286 |
+81 |
Oct00 |
000310 |
57.800 |
58.225 |
57.700 |
58.200 |
+0.300 |
124 |
2,540 |
+18 |
Dec00 |
000310 |
55.800 |
56.050 |
55.700 |
56.000 |
+0.325 |
73 |
1,323 |
+54 |
Feb01 |
000310 |
56.600 |
56.700 |
56.600 |
56.600 |
+0.100 |
7 |
218 |
+4 |
Apr01 |
000310 |
56.100 |
56.200 |
56.100 |
56.200 |
+0.250 |
9 |
53 |
+5 |
Total Volume and Open Interest |
13,541 |
52,523 |
+165 |
Pork Bellies(CME) |
Mar00 |
000310 |
95.000 |
95.500 |
94.400 |
95.350 |
+0.600 |
283 |
820 |
-174 |
May00 |
000310 |
93.000 |
93.650 |
92.500 |
93.375 |
+0.575 |
1,200 |
4,329 |
+103 |
Jul00 |
000310 |
90.325 |
90.700 |
89.700 |
90.600 |
+0.675 |
143 |
802 |
+17 |
Aug00 |
000310 |
87.400 |
87.700 |
86.000 |
86.000 |
-0.425 |
69 |
271 |
+9 |
Total Volume and Open Interest |
1,695 |
6,222 |
-45 |
Cocoa(NYBOT) |
Mar00 |
000310 |
835 |
845 |
808 |
840 |
+21 |
22 |
28 |
-4 |
May00 |
000310 |
855 |
861 |
845 |
849 |
-3 |
9,096 |
36,328 |
-1,305 |
Jul00 |
000310 |
878 |
885 |
870 |
874 |
-4 |
3,161 |
19,737 |
+135 |
Sep00 |
000310 |
903 |
911 |
897 |
900 |
-3 |
765 |
16,746 |
+137 |
Dec00 |
000310 |
944 |
944 |
936 |
938 |
-2 |
1,080 |
9,563 |
+41 |
Mar01 |
000310 |
973 |
973 |
973 |
973 |
-2 |
32 |
7,943 |
+0 |
May01 |
000310 |
998 |
998 |
998 |
998 |
-5 |
10 |
4,324 |
+10 |
Total Volume and Open Interest |
14,201 |
103,892 |
-967 |
Coffee "C"(NYBOT) |
Mar00 |
000310 |
106.00 |
106.70 |
105.80 |
106.10 |
-1.10 |
93 |
1,330 |
-63 |
May00 |
000310 |
108.00 |
108.25 |
105.00 |
106.45 |
-1.25 |
5,929 |
30,587 |
+249 |
Jul00 |
000310 |
110.25 |
110.60 |
108.00 |
109.20 |
-1.10 |
1,061 |
8,365 |
+167 |
Sep00 |
000310 |
113.00 |
113.10 |
111.50 |
112.00 |
-1.10 |
380 |
5,774 |
+54 |
Dec00 |
000310 |
116.50 |
116.50 |
114.70 |
115.20 |
-1.00 |
56 |
2,929 |
+7 |
Mar01 |
000310 |
118.40 |
118.40 |
118.40 |
118.40 |
-0.90 |
37 |
1,038 |
+14 |
Total Volume and Open Interest |
7,564 |
50,096 |
+433 |
Orange Juice(NYBOT) |
Mar00 |
000310 |
85.25 |
92.25 |
85.25 |
92.25 |
+4.25 |
20 |
117 |
-19 |
May00 |
000310 |
81.25 |
82.90 |
80.60 |
82.70 |
-0.55 |
604 |
12,093 |
+94 |
Jul00 |
000310 |
80.90 |
82.10 |
80.40 |
82.10 |
-0.60 |
26 |
3,299 |
-7 |
Sep00 |
000310 |
81.00 |
82.10 |
80.50 |
82.10 |
-0.25 |
138 |
1,873 |
-17 |
Nov00 |
000310 |
80.80 |
82.10 |
80.75 |
82.10 |
-0.25 |
35 |
892 |
-8 |
Total Volume and Open Interest |
823 |
19,470 |
+43 |
Sugar #11(NYBOT) |
May00 |
000310 |
5.23 |
5.26 |
5.15 |
5.22 |
+0.06 |
5,090 |
103,833 |
+408 |
Jul00 |
000310 |
5.30 |
5.32 |
5.25 |
5.31 |
+0.08 |
3,315 |
45,650 |
+760 |
Oct00 |
000310 |
5.70 |
5.71 |
5.66 |
5.70 |
+0.05 |
1,403 |
25,002 |
+402 |
Mar01 |
000310 |
6.11 |
6.11 |
6.06 |
6.09 |
+0.02 |
1,384 |
13,677 |
+100 |
May01 |
000310 |
6.20 |
6.20 |
6.20 |
6.20 |
+0.02 |
195 |
1,864 |
+130 |
Total Volume and Open Interest |
12,112 |
193,540 |
+2,262 |
London Cocoa(LCE) |
Mar00 |
000310 |
585 |
585 |
580 |
580 |
-11 |
38 |
54 |
-584 |
May00 |
000310 |
635 |
637 |
628 |
628 |
-12 |
4,463 |
34,694 |
-1,474 |
Jul00 |
000310 |
630 |
630 |
622 |
623 |
-11 |
3,773 |
34,739 |
-137 |
Sep00 |
000310 |
646 |
647 |
639 |
640 |
-11 |
538 |
28,301 |
+28 |
Dec00 |
000310 |
669 |
670 |
664 |
664 |
-11 |
1,126 |
22,986 |
+173 |
Mar01 |
000310 |
691 |
691 |
686 |
686 |
-11 |
75 |
15,321 |
-22 |
May01 |
000310 |
705 |
705 |
701 |
701 |
-11 |
33 |
9,050 |
-18 |
Total Volume and Open Interest |
10,046 |
152,673 |
-2,034 |
London Coffee(LCE) |
Mar00 |
000310 |
980.00 |
990.00 |
971.00 |
972.00 |
-18.00 |
237 |
502 |
-24 |
May00 |
000310 |
1013.00 |
1018.00 |
1000.00 |
1000.00 |
-13.00 |
3,536 |
34,661 |
+29 |
Jul00 |
000310 |
1011.00 |
1015.00 |
994.00 |
995.00 |
-15.00 |
1,822 |
14,547 |
+490 |
Sep00 |
000310 |
1012.00 |
1023.00 |
1000.00 |
1000.00 |
-15.00 |
717 |
4,857 |
+222 |
Nov00 |
000310 |
1025.00 |
1040.00 |
1015.00 |
1015.00 |
-12.00 |
132 |
2,664 |
+98 |
Jan01 |
000310 |
1040.00 |
1055.00 |
1032.00 |
1032.00 |
-12.00 |
3 |
800 |
+3 |
Total Volume and Open Interest |
6,450 |
58,309 |
+821 |
London Sugar(LCE) |
Mar00 |
000215 |
0.00 |
0.00 |
0.00 |
0.00 |
-170.90 |
3,691 |
87 |
-3,090 |
May00 |
000310 |
172.00 |
174.00 |
172.00 |
173.30 |
+1.50 |
1,691 |
22,526 |
+492 |
Aug00 |
000310 |
175.40 |
176.90 |
175.40 |
176.10 |
+1.30 |
675 |
13,293 |
-314 |
Oct00 |
000310 |
178.90 |
179.60 |
178.90 |
179.60 |
+1.00 |
42 |
4,845 |
+25 |
Dec00 |
000310 |
181.40 |
181.40 |
181.40 |
181.40 |
+0.40 |
0 |
118 |
+0 |
Total Volume and Open Interest |
2,582 |
41,392 |
+353 |
Cotton(NYBOT) |
May00 |
000310 |
62.91 |
63.75 |
62.60 |
63.60 |
+0.59 |
6,531 |
40,300 |
+242 |
Jul00 |
000310 |
63.90 |
64.85 |
63.85 |
64.80 |
+0.69 |
2,656 |
16,941 |
+457 |
Oct00 |
000310 |
62.70 |
63.15 |
62.70 |
63.15 |
+0.20 |
11 |
768 |
-1 |
Dec00 |
000310 |
62.65 |
62.90 |
62.60 |
62.73 |
+0.03 |
1,100 |
11,214 |
+76 |
Mar01 |
000310 |
63.65 |
63.70 |
63.60 |
63.65 |
unch |
98 |
597 |
+60 |
May01 |
000310 |
64.20 |
64.20 |
64.10 |
64.10 |
unch |
35 |
239 |
+5 |
Total Volume and Open Interest |
10,438 |
70,301 |
+812 |
Lumber(CME) |
Mar00 |
000310 |
327.0 |
328.9 |
323.2 |
328.5 |
+2.3 |
360 |
546 |
-102 |
May00 |
000310 |
339.9 |
341.8 |
338.3 |
339.6 |
-0.3 |
790 |
1,586 |
+182 |
Jul00 |
000310 |
342.8 |
343.8 |
341.4 |
343.0 |
-0.6 |
100 |
463 |
+25 |
Sep00 |
000310 |
337.9 |
339.4 |
336.8 |
338.8 |
+1.3 |
16 |
109 |
+1 |
Total Volume and Open Interest |
1,269 |
2,732 |
+106 |
Crude Oil(NYM) |
Apr00 |
000310 |
31.40 |
31.99 |
31.25 |
31.76 |
+0.07 |
77,086 |
102,721 |
-6,000 |
May00 |
000310 |
29.70 |
30.07 |
29.50 |
29.84 |
-0.12 |
61,104 |
95,079 |
+2,128 |
Jun00 |
000310 |
28.45 |
28.60 |
28.10 |
28.39 |
-0.26 |
31,111 |
60,471 |
-2,777 |
Jul00 |
000310 |
27.40 |
27.63 |
27.17 |
27.38 |
-0.30 |
5,725 |
42,756 |
+508 |
Aug00 |
000310 |
26.88 |
26.88 |
26.50 |
26.59 |
-0.32 |
3,761 |
23,870 |
-729 |
Sep00 |
000310 |
25.90 |
26.02 |
25.82 |
25.89 |
-0.34 |
2,530 |
18,466 |
-607 |
Oct00 |
000310 |
25.50 |
25.50 |
25.25 |
25.25 |
-0.36 |
312 |
17,619 |
-53 |
Nov00 |
000310 |
24.85 |
24.85 |
24.74 |
24.74 |
-0.36 |
165 |
13,597 |
+126 |
Dec00 |
000310 |
24.40 |
24.53 |
24.20 |
24.27 |
-0.36 |
4,142 |
38,454 |
-595 |
Jan01 |
000310 |
24.10 |
24.10 |
23.86 |
23.86 |
-0.36 |
1,050 |
16,682 |
+593 |
Total Volume and Open Interest |
188,731 |
523,654 |
-6,405 |
Heating Oil(NYM) |
Apr00 |
000310 |
76.00 |
76.40 |
74.50 |
74.54 |
-1.92 |
19,930 |
27,315 |
+5 |
May00 |
000310 |
72.30 |
72.50 |
71.20 |
71.36 |
-1.49 |
36,559 |
112,973 |
-326 |
Jun00 |
000310 |
70.20 |
70.20 |
69.00 |
69.01 |
-1.59 |
36,559 |
112,973 |
-326 |
Jul00 |
000310 |
68.20 |
68.50 |
67.46 |
67.46 |
-1.59 |
1,342 |
12,941 |
-409 |
Aug00 |
000310 |
67.85 |
67.90 |
66.86 |
66.86 |
-1.59 |
851 |
6,297 |
-314 |
Sep00 |
000310 |
67.60 |
67.80 |
66.81 |
66.81 |
-1.54 |
34 |
5,549 |
+8 |
Oct00 |
000310 |
67.90 |
67.90 |
66.86 |
66.86 |
-1.54 |
185 |
2,763 |
+2,763 |
Nov00 |
000310 |
67.95 |
68.10 |
66.96 |
66.96 |
-1.49 |
188 |
2,484 |
+102 |
Dec00 |
000310 |
68.20 |
68.20 |
67.01 |
67.01 |
-1.49 |
1,229 |
15,225 |
-314 |
Jan01 |
000310 |
68.10 |
68.10 |
66.81 |
66.81 |
-1.49 |
146 |
3,584 |
+90 |
Total Volume and Open Interest |
36,559 |
112,973 |
-326 |
Unleaded Gas(NYM) |
Apr00 |
000310 |
98.00 |
100.00 |
97.75 |
99.42 |
+0.62 |
18,463 |
32,224 |
-2,998 |
May00 |
000310 |
92.50 |
93.40 |
92.20 |
92.66 |
-0.88 |
9,891 |
23,936 |
+408 |
Jun00 |
000310 |
87.70 |
88.00 |
87.00 |
87.03 |
-1.86 |
5,468 |
19,386 |
+960 |
Jul00 |
000310 |
83.60 |
84.00 |
82.78 |
82.78 |
-2.01 |
1,651 |
8,805 |
-75 |
Aug00 |
000310 |
80.40 |
80.50 |
79.13 |
79.13 |
-2.01 |
798 |
6,463 |
+295 |
Sep00 |
000310 |
76.70 |
76.80 |
75.88 |
75.88 |
-2.01 |
644 |
8,458 |
+51 |
Oct00 |
000310 |
71.73 |
71.73 |
71.73 |
71.73 |
-2.01 |
119 |
2,111 |
+24 |
Nov00 |
000310 |
70.50 |
70.70 |
69.43 |
69.43 |
-2.01 |
26 |
892 |
+23 |
Total Volume and Open Interest |
37,072 |
103,357 |
-1,300 |
Natural Gas(NYM) |
Apr00 |
000310 |
2.810 |
2.835 |
2.765 |
2.774 |
-0.012 |
36,896 |
51,992 |
-30 |
May00 |
000310 |
2.845 |
2.855 |
2.800 |
2.804 |
-0.012 |
12,462 |
31,286 |
+1,657 |
Jun00 |
000310 |
2.855 |
2.865 |
2.810 |
2.820 |
-0.013 |
5,811 |
21,198 |
+397 |
Jul00 |
000310 |
2.870 |
2.880 |
2.836 |
2.836 |
-0.010 |
2,625 |
17,414 |
+524 |
Aug00 |
000310 |
2.870 |
2.890 |
2.852 |
2.852 |
-0.007 |
31 |
14,695 |
+123 |
Sep00 |
000310 |
2.880 |
2.890 |
2.854 |
2.854 |
-0.007 |
2,255 |
17,849 |
-6 |
Oct00 |
000310 |
2.900 |
2.905 |
2.877 |
2.877 |
-0.008 |
2,382 |
17,089 |
+103 |
Nov00 |
000310 |
3.010 |
3.025 |
2.994 |
2.994 |
-0.007 |
2,955 |
12,201 |
+259 |
Total Volume and Open Interest |
74,085 |
288,114 |
+4,776 |
Brent Crude Oil(IPE) |
Apr00 |
000310 |
29.05 |
29.40 |
28.63 |
28.94 |
-0.35 |
32,883 |
51,121 |
-3,023 |
May00 |
000310 |
27.55 |
27.81 |
27.20 |
27.41 |
-0.34 |
34,532 |
71,402 |
-4,802 |
Jun00 |
000310 |
26.43 |
26.61 |
26.00 |
26.25 |
-0.49 |
15,171 |
31,823 |
-131 |
Jul00 |
000310 |
25.35 |
25.60 |
25.30 |
25.39 |
-0.48 |
3,050 |
15,964 |
-400 |
Aug00 |
000310 |
25.65 |
25.65 |
24.58 |
24.69 |
-0.49 |
762 |
9,941 |
+485 |
Sep00 |
000310 |
24.33 |
24.33 |
24.16 |
24.16 |
-0.49 |
92 |
11,636 |
-3 |
Oct00 |
000310 |
23.70 |
23.70 |
23.70 |
23.70 |
-0.51 |
157 |
12,821 |
-98 |
Nov00 |
000310 |
23.43 |
23.43 |
23.29 |
23.29 |
-0.51 |
47 |
7,122 |
+22 |
Total Volume and Open Interest |
89,044 |
276,383 |
-7,537 |
Gas Oil(IPE) |
Mar00 |
000310 |
236.00 |
236.00 |
230.50 |
234.00 |
unch |
15,202 |
6,689 |
-8,108 |
Apr00 |
000310 |
226.25 |
226.50 |
223.25 |
224.25 |
+1.00 |
18,847 |
30,792 |
+3,063 |
May00 |
000310 |
220.00 |
220.00 |
217.25 |
218.75 |
+1.75 |
4,150 |
11,071 |
+456 |
Jun00 |
000310 |
213.75 |
214.00 |
212.00 |
213.00 |
+2.50 |
1,799 |
11,923 |
+176 |
Jul00 |
000310 |
208.75 |
209.50 |
208.50 |
209.00 |
+2.75 |
207 |
7,799 |
-26 |
Aug00 |
000310 |
206.00 |
206.75 |
206.00 |
206.75 |
+2.75 |
146 |
5,021 |
+100 |
Sep00 |
000310 |
204.75 |
205.25 |
204.75 |
205.25 |
+2.75 |
0 |
3,751 |
+0 |
Oct00 |
000310 |
204.00 |
204.00 |
204.00 |
204.00 |
+2.75 |
0 |
1,773 |
+0 |
Total Volume and Open Interest |
41,839 |
99,045 |
-4,045 |
US Dollar Index(NYBOT) |
Mar00 |
000310 |
105.87 |
105.93 |
105.52 |
105.75 |
+0.34 |
1,003 |
2,481 |
-733 |
Jun00 |
000310 |
105.15 |
105.60 |
105.05 |
105.40 |
+0.32 |
1,480 |
5,679 |
+781 |
Sep00 |
000310 |
105.05 |
105.05 |
105.05 |
105.05 |
+0.30 |
6 |
6 |
-1 |
Total Volume and Open Interest |
2,489 |
8,166 |
+47 |
Australian Dollar(IMM) |
Mar00 |
000310 |
61.30 |
61.50 |
61.30 |
61.48 |
-0.04 |
3,597 |
13,950 |
-4,028 |
Jun00 |
000310 |
61.40 |
61.58 |
61.36 |
61.54 |
-0.04 |
5,552 |
20,328 |
+3,148 |
Sep00 |
000310 |
61.60 |
61.60 |
61.60 |
61.60 |
-0.04 |
0 |
4 |
+0 |
Total Volume and Open Interest |
9,149 |
34,343 |
-880 |
British Pound(IMM) |
Mar00 |
000310 |
157.66 |
158.00 |
157.60 |
157.68 |
-0.44 |
4,027 |
33,056 |
-2,417 |
Jun00 |
000310 |
157.62 |
158.08 |
157.58 |
157.70 |
-0.44 |
9,199 |
30,637 |
+2,878 |
Sep00 |
000310 |
157.76 |
157.76 |
157.76 |
157.76 |
-0.44 |
0 |
20 |
+1 |
Total Volume and Open Interest |
13,226 |
63,935 |
+462 |
Canadian Dollar(IMM) |
Mar00 |
000310 |
68.69 |
68.69 |
68.50 |
68.57 |
-0.02 |
1,630 |
22,128 |
-3,097 |
Jun00 |
000310 |
68.84 |
68.85 |
68.66 |
68.72 |
-0.02 |
2,025 |
30,882 |
+3,339 |
Sep00 |
000310 |
68.98 |
68.98 |
68.87 |
68.87 |
-0.03 |
201 |
4,470 |
+80 |
Dec00 |
000310 |
69.14 |
69.14 |
69.00 |
69.03 |
-0.03 |
12 |
1,642 |
+7 |
Total Volume and Open Interest |
4,007 |
59,742 |
+329 |
Japanese Yen(IMM) |
Mar00 |
000310 |
94.03 |
94.30 |
93.85 |
94.21 |
+0.31 |
22,277 |
64,330 |
-4,664 |
Jun00 |
000310 |
95.60 |
95.84 |
95.38 |
95.74 |
+0.31 |
17,081 |
63,676 |
+12,980 |
Sep00 |
000310 |
97.30 |
97.30 |
97.25 |
97.25 |
+0.31 |
198 |
698 |
+46 |
Total Volume and Open Interest |
39,615 |
129,049 |
+8,412 |
Swiss Franc(IMM) |
Mar00 |
000310 |
59.69 |
60.09 |
59.69 |
59.83 |
-0.40 |
10,024 |
39,129 |
-2,501 |
Jun00 |
000310 |
60.28 |
60.67 |
60.28 |
60.42 |
-0.40 |
29,126 |
43,326 |
+11,598 |
Sep00 |
000310 |
60.90 |
61.15 |
60.90 |
60.95 |
-0.40 |
2 |
134 |
+0 |
Total Volume and Open Interest |
39,152 |
82,592 |
+9,097 |
EuroFX(IMM) |
Mar00 |
000310 |
96.00 |
96.70 |
95.98 |
96.31 |
-0.48 |
15,851 |
31,669 |
-9,205 |
Jun00 |
000310 |
96.62 |
97.32 |
96.62 |
96.93 |
-0.49 |
30,786 |
43,671 |
+9,836 |
Sep00 |
000310 |
97.75 |
97.78 |
97.45 |
97.52 |
-0.49 |
86 |
348 |
+63 |
Total Volume and Open Interest |
46,723 |
75,720 |
+694 |
Mexican Peso(IMM) |
Mar00 |
000310 |
10760.0 |
10760.0 |
10700.0 |
10728.0 |
-35.0 |
2,243 |
9,133 |
-1,565 |
Jun00 |
000310 |
10500.0 |
10500.0 |
10440.0 |
10448.0 |
-35.0 |
5,370 |
16,898 |
+1,437 |
Total Volume and Open Interest |
7,640 |
29,309 |
-122 |
30-Year T-Bonds(CBOT) |
Mar00 |
000310 |
94~31 |
95~01 |
94~15 |
94~19 |
-0~14 |
15,493 |
67,123 |
-7,234 |
Jun00 |
000310 |
94~21 |
94~26 |
94~02 |
94~07 |
-0~14 |
245,259 |
466,425 |
+11,254 |
Sep00 |
000310 |
94~10 |
94~10 |
93~29 |
93~30 |
-0~14 |
89 |
826 |
-4 |
Total Volume and Open Interest |
260,843 |
534,992 |
+4,017 |
Municipal Bonds(CBOT) |
Mar00 |
000310 |
93~07 |
93~14 |
93~06 |
93~12 |
+0~01 |
941 |
11,827 |
-782 |
Jun00 |
000310 |
92~18 |
92~25 |
92~13 |
92~24 |
+0~02 |
1,009 |
8,938 |
+207 |
Total Volume and Open Interest |
1,950 |
20,765 |
-575 |
10-Year T-Notes(CBOT) |
Mar00 |
000310 |
96~020 |
96~030 |
95~270 |
95~285 |
-0~085 |
19,565 |
42,239 |
-6,333 |
Jun00 |
000310 |
95~260 |
95~275 |
95~160 |
95~185 |
-0~085 |
149,812 |
536,998 |
+9,360 |
Total Volume and Open Interest |
169,377 |
579,237 |
+3,027 |
5-Year T-Notes(CBOT) |
Mar00 |
000310 |
97~200 |
97~230 |
97~190 |
97~200 |
-0~055 |
24,110 |
51,326 |
-14,874 |
Jun00 |
000310 |
97~065 |
97~100 |
97~050 |
97~065 |
-0~050 |
79,092 |
380,122 |
+11,337 |
Total Volume and Open Interest |
103,202 |
431,448 |
-3,537 |
2 Year T-Notes(CBOT) |
Mar00 |
000310 |
98~124 |
99~003 |
98~122 |
98~125 |
-0~011 |
3,164 |
7,852 |
-642 |
Jun00 |
000310 |
98~096 |
98~099 |
98~090 |
98~094 |
-0~011 |
4,138 |
38,841 |
+2,030 |
Total Volume and Open Interest |
7,302 |
46,693 |
+1,388 |
3-Mth T-Bills(IMM) |
Jun00 |
000310 |
94.14 |
94.14 |
94.13 |
94.13 |
-0.03 |
1,108 |
553 |
+408 |
Total Volume and Open Interest |
1,557 |
2,400 |
+275 |
Eurodollars(IMM) |
Mar00 |
000310 |
93.842 |
93.848 |
93.842 |
93.842 |
unch |
46,785 |
472,142 |
-12,338 |
Jun00 |
000310 |
93.425 |
93.435 |
93.410 |
93.420 |
-0.025 |
55,323 |
507,460 |
+1,727 |
Sep00 |
000310 |
93.165 |
93.165 |
93.130 |
93.140 |
-0.040 |
79,480 |
429,985 |
+6,732 |
Dec00 |
000310 |
92.940 |
92.945 |
92.900 |
92.915 |
-0.045 |
54,711 |
340,853 |
+3,439 |
Mar01 |
000310 |
92.860 |
92.870 |
92.820 |
92.830 |
-0.050 |
35,122 |
293,226 |
+5,426 |
Jun01 |
000310 |
92.760 |
92.770 |
92.720 |
92.730 |
-0.050 |
16,174 |
194,980 |
-215 |
Sep01 |
000310 |
92.715 |
92.715 |
92.665 |
92.675 |
-0.060 |
15,174 |
157,577 |
+1,599 |
Dec01 |
000310 |
92.650 |
92.650 |
92.600 |
92.610 |
-0.060 |
8,736 |
124,370 |
+1,425 |
Mar02 |
000310 |
92.700 |
92.700 |
92.645 |
92.650 |
-0.060 |
4,918 |
109,600 |
+200 |
Jun02 |
000310 |
92.695 |
92.695 |
92.640 |
92.645 |
-0.060 |
4,596 |
85,856 |
+472 |
Sep02 |
000310 |
92.690 |
92.690 |
92.630 |
92.635 |
-0.065 |
5,142 |
77,097 |
+1,484 |
Dec02 |
000310 |
92.630 |
92.630 |
92.570 |
92.575 |
-0.065 |
3,605 |
69,453 |
+849 |
Total Volume and Open Interest |
350,576 |
3,300,221 |
+15,372 |
3-Mth Euro-Yen(IMM) |
Mar00 |
000310 |
99.88 |
99.88 |
99.87 |
99.88 |
unch |
1,060 |
15,157 |
-915 |
Jun00 |
000310 |
99.81 |
99.81 |
99.81 |
99.81 |
-0.01 |
3,004 |
21,173 |
+1,051 |
Sep00 |
000310 |
99.67 |
99.68 |
99.67 |
99.67 |
-0.02 |
987 |
12,850 |
+35 |
Dec00 |
000310 |
99.51 |
99.51 |
99.50 |
99.51 |
-0.02 |
1,081 |
9,611 |
+605 |
Mar01 |
000310 |
99.38 |
99.38 |
99.37 |
99.37 |
-0.03 |
1,847 |
15,538 |
+422 |
Jun01 |
000310 |
99.25 |
99.25 |
99.24 |
99.24 |
-0.03 |
352 |
4,638 |
+178 |
Sep01 |
000310 |
99.08 |
99.08 |
99.08 |
99.08 |
-0.03 |
1,042 |
9,316 |
+1,027 |
Dec01 |
000310 |
98.92 |
98.92 |
98.92 |
98.92 |
-0.03 |
0 |
1,181 |
+0 |
Mar02 |
000310 |
98.82 |
98.82 |
98.82 |
98.82 |
-0.03 |
0 |
979 |
+0 |
Jun02 |
000310 |
98.64 |
98.64 |
98.64 |
98.64 |
unch |
0 |
79 |
+0 |
Total Volume and Open Interest |
9,373 |
90,582 |
+2,403 |
3-Mth Euro-Yen(SIMEX) |
Jun00 |
000310 |
99.81 |
99.82 |
99.81 |
99.81 |
unch |
8,814 |
88,750 |
-1,577 |
Sep00 |
000310 |
99.68 |
99.69 |
99.67 |
99.67 |
-0.01 |
10,643 |
78,370 |
+971 |
Dec00 |
000310 |
99.53 |
99.53 |
99.50 |
99.51 |
-0.02 |
10,901 |
57,457 |
+1,168 |
Mar01 |
000310 |
99.39 |
99.40 |
99.38 |
99.38 |
-0.02 |
3,952 |
57,597 |
-567 |
Jun01 |
000310 |
99.26 |
99.27 |
99.24 |
99.24 |
-0.04 |
1,403 |
54,272 |
-3,733 |
Sep01 |
000310 |
99.11 |
99.11 |
99.08 |
99.08 |
-0.04 |
2,203 |
45,157 |
-26 |
Dec01 |
000310 |
98.94 |
98.94 |
98.92 |
98.92 |
-0.03 |
53 |
9,700 |
+13 |
Mar02 |
000310 |
98.79 |
98.79 |
98.79 |
98.79 |
-0.03 |
0 |
3,909 |
+688 |
Total Volume and Open Interest |
41,179 |
506,400 |
-4,951 |
German Euro-Bund(EUREX) |
Mar00 |
000308 |
104.23 |
104.40 |
104.02 |
104.10 |
+0.01 |
435,434 |
276,597 |
-118,310 |
Jun00 |
000310 |
104.18 |
104.40 |
103.91 |
103.99 |
-0.32 |
763,572 |
507,761 |
+20,592 |
Sep00 |
000310 |
103.56 |
103.80 |
103.45 |
103.45 |
-0.28 |
2,032 |
4,071 |
+90 |
Total Volume and Open Interest |
765,604 |
511,832 |
+20,682 |
German Euro-Bobl(EUREX) |
Mar00 |
000308 |
103.53 |
103.60 |
103.49 |
103.58 |
+0.11 |
218,435 |
188,320 |
-59,292 |
Jun00 |
000310 |
103.23 |
103.29 |
102.95 |
102.99 |
-0.29 |
242,006 |
297,735 |
+7,959 |
Sep00 |
000310 |
102.59 |
102.59 |
102.59 |
102.59 |
-0.29 |
0 |
3,435 |
+0 |
Total Volume and Open Interest |
242,006 |
301,170 |
+7,959 |
Long Gilt(LIFFE) |
Mar00 |
000310 |
113~21 |
114~10 |
113~10 |
113~16 |
-0~09 |
1,404 |
11,372 |
-1,001 |
Jun00 |
000310 |
113~09 |
113~29 |
112~25 |
113~02 |
-0~10 |
21,471 |
62,751 |
+3,329 |
Total Volume and Open Interest |
24,128 |
74,123 |
+2,328 |
3-Mth Short Sterling(LIFFE) |
Mar00 |
000310 |
93.76 |
93.79 |
93.76 |
93.78 |
+0.02 |
26,208 |
161,630 |
-2,702 |
Jun00 |
000310 |
93.48 |
93.50 |
93.47 |
93.49 |
unch |
30,162 |
187,146 |
+4,021 |
Sep00 |
000310 |
93.33 |
93.36 |
93.31 |
93.34 |
unch |
29,850 |
176,222 |
+3,442 |
Total Volume and Open Interest |
115,556 |
873,970 |
+10,512 |
3-Mth Euribor(LIFFE) |
Mar00 |
000310 |
96.275 |
96.275 |
96.235 |
96.235 |
-0.040 |
60,104 |
313,289 |
-516 |
Jun00 |
000310 |
95.880 |
95.890 |
95.800 |
95.815 |
-0.075 |
70,638 |
291,371 |
+9,822 |
Sep00 |
000310 |
95.595 |
95.605 |
95.520 |
95.540 |
-0.065 |
46,053 |
269,924 |
+2,730 |
Total Volume and Open Interest |
304,354 |
1,426,089 |
+20,720 |
3-Mth Aus T-Bills(SFE) |
Mar00 |
000309 |
94.15 |
94.18 |
94.12 |
94.15 |
-0.03 |
4,788 |
0 |
+0 |
Jun00 |
000310 |
93.78 |
93.80 |
93.76 |
93.80 |
+0.03 |
17,103 |
222,213 |
+0 |
Sep00 |
000310 |
93.41 |
93.42 |
93.39 |
93.42 |
+0.02 |
3,478 |
66,779 |
+0 |
Dec00 |
000310 |
93.18 |
93.18 |
93.15 |
93.18 |
+0.02 |
30 |
32,433 |
+0 |
Mar01 |
000310 |
93.00 |
93.01 |
92.99 |
93.01 |
+0.03 |
1,640 |
18,832 |
+0 |
Jun01 |
000310 |
92.85 |
92.88 |
92.85 |
92.88 |
+0.05 |
30 |
13,179 |
+0 |
Sep01 |
000310 |
92.74 |
92.77 |
92.74 |
92.77 |
+0.06 |
733 |
9,020 |
+0 |
Dec01 |
000310 |
92.64 |
92.68 |
92.64 |
92.68 |
+0.09 |
400 |
5,674 |
+0 |
Mar02 |
000310 |
92.54 |
92.60 |
92.54 |
92.60 |
+0.08 |
130 |
4,433 |
+0 |
Jun02 |
000310 |
92.54 |
92.54 |
92.54 |
92.54 |
+0.08 |
49 |
2,005 |
+0 |
Total Volume and Open Interest |
28,640 |
379,449 |
+0 |
10-Year Aus T-Bonds(SFE) |
Mar00 |
000310 |
93.26 |
93.29 |
93.25 |
93.25 |
-0.03 |
12,756 |
340,692 |
+340,692 |
Jun00 |
000310 |
93.23 |
93.26 |
93.21 |
93.21 |
+0.04 |
2,108 |
12,771 |
+12,771 |
Total Volume and Open Interest |
14,864 |
353,463 |
+0 |
3-Year Aus T-Bonds(SFE) |
Mar00 |
000310 |
93.50 |
93.54 |
93.49 |
93.53 |
+0.05 |
10,398 |
711,819 |
+711,819 |
Jun00 |
000310 |
93.25 |
93.29 |
93.24 |
93.28 |
+0.06 |
7,194 |
25,322 |
+25,322 |
Total Volume and Open Interest |
17,592 |
737,141 |
+0 |
Gold(CMX) |
Apr00 |
000310 |
292.3 |
292.5 |
289.4 |
290.0 |
-2.7 |
20,155 |
67,570 |
-672 |
Jun00 |
000310 |
294.6 |
295.0 |
292.0 |
292.8 |
-2.6 |
2,307 |
24,748 |
+637 |
Aug00 |
000310 |
296.8 |
296.8 |
295.1 |
295.4 |
-2.6 |
146 |
12,751 |
+125 |
Oct00 |
000310 |
298.0 |
298.0 |
298.0 |
298.0 |
-2.6 |
1 |
3,806 |
+1 |
Dec00 |
000310 |
301.8 |
301.8 |
300.6 |
300.6 |
-2.6 |
135 |
20,034 |
-2 |
Feb01 |
000310 |
304.0 |
304.0 |
302.8 |
302.8 |
-2.6 |
83 |
6,411 |
+75 |
Total Volume and Open Interest |
23,148 |
160,358 |
+146 |
Silver(CMX) |
Mar00 |
000310 |
508.0 |
508.5 |
506.0 |
506.4 |
-3.3 |
189 |
437 |
-745 |
May00 |
000310 |
514.0 |
515.5 |
510.5 |
510.7 |
-3.3 |
5,838 |
53,114 |
-66 |
Jul00 |
000310 |
516.0 |
518.0 |
514.1 |
514.1 |
-3.3 |
132 |
7,687 |
-43 |
Sep00 |
000310 |
521.0 |
522.5 |
517.3 |
517.3 |
-3.3 |
19 |
2,163 |
+4 |
Dec00 |
000310 |
524.0 |
524.0 |
518.0 |
519.6 |
-3.3 |
9 |
5,996 |
+7 |
Total Volume and Open Interest |
6,187 |
73,313 |
-843 |
Platinum(NYM) |
Apr00 |
000310 |
471.0 |
475.0 |
467.0 |
470.7 |
+2.2 |
470 |
7,148 |
-98 |
Jul00 |
000310 |
464.0 |
467.0 |
461.0 |
464.7 |
+2.2 |
98 |
1,285 |
+41 |
Oct00 |
000310 |
455.7 |
455.7 |
455.7 |
455.7 |
+2.2 |
0 |
70 |
+70 |
Jan01 |
000310 |
448.7 |
448.7 |
448.7 |
448.7 |
+2.2 |
0 |
8 |
+8 |
Total Volume and Open Interest |
568 |
8,512 |
-57 |
Palladium(NYME) |
Mar00 |
000310 |
707.50 |
707.50 |
707.50 |
707.50 |
+13.00 |
7 |
21 |
+0 |
Jun00 |
000310 |
700.00 |
700.00 |
695.00 |
700.00 |
+13.00 |
57 |
2,272 |
-9 |
Sep00 |
000310 |
693.00 |
693.00 |
693.00 |
693.00 |
+13.00 |
1 |
44 |
+0 |
Total Volume and Open Interest |
65 |
2,337 |
-9 |
Copper(CMX) |
Mar00 |
000310 |
78.80 |
79.35 |
78.05 |
78.15 |
-0.70 |
307 |
1,093 |
-184 |
May00 |
000310 |
79.85 |
80.30 |
79.00 |
79.15 |
-0.75 |
4,682 |
37,662 |
-435 |
Jul00 |
000310 |
80.90 |
81.15 |
79.90 |
80.05 |
-0.75 |
210 |
6,923 |
+70 |
Sep00 |
000310 |
81.60 |
81.90 |
80.85 |
80.85 |
-0.75 |
46 |
4,803 |
+14 |
Dec00 |
000310 |
82.80 |
82.80 |
81.65 |
81.65 |
-0.80 |
108 |
3,808 |
-97 |
Total Volume and Open Interest |
5,656 |
66,572 |
-496 |
DJIA Index(CBOT) |
Mar00 |
000310 |
10020 |
10105 |
9905 |
9938 |
-101 |
8,087 |
15,694 |
-11,616 |
Jun00 |
000310 |
10140 |
10225 |
10015 |
10065 |
-92 |
22,785 |
7,758 |
+4,566 |
Sep00 |
000310 |
10300 |
10315 |
10165 |
10189 |
-93 |
0 |
516 |
+0 |
Dec00 |
000310 |
10465 |
10465 |
10305 |
10325 |
-94 |
151 |
1,268 |
+104 |
Total Volume and Open Interest |
31,023 |
25,236 |
-6,946 |
S & P 500(CME) |
Mar00 |
000310 |
1400.00 |
1416.00 |
1394.00 |
1399.60 |
-4.60 |
137,031 |
174,012 |
-44,029 |
Jun00 |
000310 |
1418.50 |
1434.00 |
1412.00 |
1417.80 |
-4.70 |
136,230 |
236,801 |
+46,130 |
Sep00 |
000310 |
1445.00 |
1449.70 |
1432.70 |
1437.00 |
-4.70 |
2,865 |
4,810 |
+948 |
Dec00 |
000310 |
1457.60 |
1470.70 |
1453.70 |
1457.60 |
-5.10 |
42 |
2,919 |
+41 |
Total Volume and Open Interest |
276,179 |
418,833 |
+3,092 |
S & P 500 E-Mini(Globex) |
Mar00 |
000310 |
1406.00 |
1415.50 |
1394.25 |
1399.50 |
-4.75 |
7,153 |
28,164 |
-2,752 |
Jun00 |
000310 |
1423.25 |
1434.25 |
1412.00 |
1417.75 |
-4.75 |
49,536 |
5,974 |
+4,780 |
Total Volume and Open Interest |
56,689 |
34,138 |
+2,028 |
NASDAQ 100(CME) |
Mar00 |
000310 |
4590.00 |
4665.00 |
4548.00 |
4605.00 |
-3.00 |
28,537 |
27,091 |
-8,115 |
Jun00 |
000310 |
4655.00 |
4735.00 |
4615.00 |
4667.00 |
-4.00 |
23,459 |
16,806 |
+8,634 |
Sep00 |
000310 |
4775.00 |
4795.00 |
4729.00 |
4729.00 |
-7.00 |
1 |
10 |
+1 |
Total Volume and Open Interest |
51,997 |
43,907 |
+520 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar00 |
000310 |
4600.0 |
4668.0 |
4555.0 |
4605.0 |
-3.0 |
4,725 |
10,400 |
-1,113 |
Jun00 |
000310 |
4662.0 |
4732.0 |
4616.0 |
4667.0 |
-4.0 |
15,672 |
2,332 |
+1,900 |
Total Volume and Open Interest |
20,397 |
12,732 |
+787 |
NYSE Composite(NYBOT) |
Mar00 |
000310 |
603.30 |
607.50 |
599.75 |
599.90 |
-5.00 |
444 |
1,403 |
-49 |
Jun00 |
000310 |
611.00 |
614.25 |
606.50 |
606.80 |
-5.20 |
893 |
2,399 |
+244 |
Sep00 |
000310 |
613.70 |
613.70 |
613.70 |
613.70 |
-5.40 |
|
|
|
Total Volume and Open Interest |
0 |
3,719 |
+0 |
S & P Midcap 400(CME) |
Mar00 |
000310 |
483.00 |
489.00 |
482.00 |
485.90 |
+1.05 |
3,236 |
8,057 |
-887 |
Jun00 |
000310 |
491.00 |
498.50 |
488.60 |
492.50 |
+1.00 |
3,874 |
7,144 |
+1,349 |
Sep00 |
000310 |
495.30 |
495.30 |
495.30 |
495.30 |
+1.00 |
|
|
|
Total Volume and Open Interest |
7,110 |
15,201 |
+462 |
Russell 2000(CME) |
Mar00 |
000310 |
605.00 |
615.00 |
601.00 |
602.25 |
-8.70 |
5,523 |
8,824 |
-2,028 |
Jun00 |
000310 |
616.00 |
624.50 |
609.50 |
610.50 |
-8.65 |
6,151 |
5,901 |
+2,628 |
Sep00 |
000310 |
617.40 |
617.40 |
617.40 |
617.40 |
-8.65 |
|
|
|
Total Volume and Open Interest |
11,674 |
14,725 |
+600 |
Value Line(KCBT) |
Mar00 |
000310 |
997.00 |
1002.00 |
990.00 |
990.00 |
-8.00 |
43 |
286 |
-4 |
Total Volume and Open Interest |
69 |
305 |
+11 |
Nikkei 225(CME) |
Jun00 |
000310 |
19770 |
19810 |
19720 |
19805 |
-5 |
3,199 |
10,499 |
+1,594 |
Sep00 |
000310 |
19805 |
19805 |
19760 |
19805 |
-5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
5,532 |
21,897 |
+431 |
Nikkei 225(SIMEX) |
Jun00 |
000310 |
19705 |
19965 |
19670 |
19820 |
+140 |
23,830 |
91,249 |
+9,711 |
Sep00 |
000310 |
19825 |
19825 |
19825 |
19825 |
+165 |
0 |
8,978 |
+0 |
Dec00 |
000310 |
19800 |
19800 |
19800 |
19800 |
+160 |
0 |
1,001 |
+0 |
Total Volume and Open Interest |
21,691 |
115,136 |
+730 |
CAC 40(MATIF) |
Mar00 |
000310 |
6532.0 |
6566.0 |
6482.0 |
6511.0 |
-9.0 |
41,171 |
164,303 |
-2,528 |
Apr00 |
000310 |
6571.0 |
6571.0 |
6499.0 |
6517.5 |
+46.5 |
2,609 |
2,819 |
+1,067 |
May00 |
000310 |
6527.0 |
6527.0 |
6527.0 |
6527.0 |
+87.0 |
0 |
13 |
+10 |
Total Volume and Open Interest |
45,872 |
227,673 |
+544 |
DAX Index(EUREX) |
Mar00 |
000310 |
8050.0 |
8059.0 |
7956.5 |
7989.0 |
+22.0 |
63,411 |
276,388 |
+17,659 |
Jun00 |
000310 |
8115.0 |
8118.5 |
8019.5 |
8050.5 |
+23.5 |
24,183 |
186,570 |
+27,276 |
Sep00 |
000310 |
8129.0 |
8129.0 |
8129.0 |
8129.0 |
+21.0 |
0 |
1,406 |
+21 |
Total Volume and Open Interest |
87,594 |
464,364 |
+44,956 |
FT-SE 100(LIFFE) |
Mar00 |
000310 |
6598.00 |
6655.50 |
6545.00 |
6565.00 |
+14.00 |
44,482 |
152,330 |
-205 |
Jun00 |
000310 |
6645.50 |
6714.00 |
6628.00 |
6637.00 |
+17.50 |
12,716 |
75,902 |
+6,745 |
Sep00 |
000310 |
6708.00 |
6708.00 |
6708.00 |
6708.00 |
+19.00 |
0 |
1,190 |
+0 |
Total Volume and Open Interest |
65,672 |
229,422 |
+6,540 |
SPI 200(SFE) |
Mar00 |
000310 |
3237.0 |
3237.0 |
3210.0 |
3218.0 |
+8.0 |
9,331 |
226,861 |
+226,861 |
Jun00 |
000310 |
3246.0 |
3247.0 |
3228.0 |
3233.0 |
+7.0 |
1,148 |
11,954 |
+11,954 |
Sep00 |
000310 |
3255.0 |
3255.0 |
3255.0 |
3255.0 |
+8.0 |
22 |
4,003 |
+4,003 |
Total Volume and Open Interest |
10,501 |
245,008 |
+0 |
GSCI(CME) |
Mar00 |
000310 |
221.50 |
223.30 |
221.15 |
222.25 |
-0.80 |
7,171 |
17,814 |
-6,340 |
Apr00 |
000310 |
216.00 |
217.20 |
215.40 |
216.25 |
-0.95 |
7,498 |
20,269 |
+6,499 |
May00 |
000310 |
211.70 |
212.50 |
211.70 |
211.70 |
-0.70 |
0 |
5 |
+0 |
Total Volume and Open Interest |
14,671 |
38,110 |
+161 |
Bridge CRB Index(NYBOT) |
Apr00 |
000310 |
212.00 |
212.60 |
211.80 |
212.15 |
+0.40 |
179 |
1,632 |
+21 |
Jun00 |
000310 |
213.30 |
213.60 |
213.00 |
213.40 |
+0.40 |
6 |
1,126 |
+3 |
Aug00 |
000310 |
214.15 |
214.15 |
214.15 |
214.15 |
+0.40 |
2 |
549 |
-1 |
Total Volume and Open Interest |
187 |
3,308 |
+23 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|