 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Tue March 14, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar00 |
000314 |
514.00 |
520.00 |
513.25 |
520.00 |
+6.75 |
1,364 |
788 |
-804 |
May00 |
000314 |
523.00 |
531.00 |
523.00 |
530.00 |
+7.00 |
46,265 |
77,316 |
-572 |
Jul00 |
000314 |
533.00 |
540.50 |
532.00 |
539.75 |
+8.25 |
10,576 |
45,189 |
+1,797 |
Aug00 |
000314 |
535.00 |
543.00 |
535.00 |
541.50 |
+7.75 |
452 |
6,689 |
+78 |
Sep00 |
000314 |
535.50 |
544.00 |
535.00 |
542.50 |
+8.00 |
176 |
4,629 |
+54 |
Nov00 |
000314 |
541.00 |
550.00 |
540.50 |
548.75 |
+9.00 |
4,306 |
27,746 |
+483 |
Jan01 |
000314 |
548.00 |
557.00 |
548.00 |
556.00 |
+9.00 |
217 |
2,249 |
+205 |
Total Volume and Open Interest |
63,479 |
165,979 |
+1,331 |
Soybean Meal(CBOT) |
Mar00 |
000314 |
171.80 |
173.20 |
171.40 |
171.90 |
+0.30 |
2,556 |
858 |
-1,225 |
May00 |
000314 |
171.40 |
173.50 |
171.00 |
172.50 |
+1.20 |
23,502 |
54,210 |
+2,732 |
Jul00 |
000314 |
172.50 |
174.30 |
172.20 |
173.90 |
+1.50 |
5,922 |
35,137 |
+1,456 |
Aug00 |
000314 |
172.50 |
174.40 |
172.30 |
174.00 |
+1.60 |
1,032 |
7,215 |
+133 |
Sep00 |
000314 |
172.50 |
174.50 |
172.50 |
173.90 |
+1.50 |
468 |
4,780 |
-96 |
Oct00 |
000314 |
173.50 |
173.80 |
172.50 |
173.70 |
+1.50 |
750 |
4,470 |
+345 |
Dec00 |
000314 |
174.00 |
176.50 |
174.00 |
175.50 |
+1.30 |
1,922 |
10,323 |
+41 |
Jan01 |
000314 |
175.20 |
176.80 |
175.20 |
176.20 |
+2.00 |
531 |
778 |
+199 |
Total Volume and Open Interest |
36,687 |
118,312 |
+3,585 |
Soybean Oil(CBOT) |
Mar00 |
000314 |
16.35 |
16.64 |
16.35 |
16.57 |
+0.36 |
271 |
288 |
-243 |
May00 |
000314 |
16.57 |
17.09 |
16.53 |
17.02 |
+0.55 |
9,850 |
50,412 |
-349 |
Jul00 |
000314 |
16.92 |
17.43 |
16.87 |
17.39 |
+0.56 |
3,836 |
34,698 |
+751 |
Aug00 |
000314 |
17.05 |
17.55 |
17.05 |
17.55 |
+0.58 |
464 |
7,395 |
-9 |
Sep00 |
000314 |
17.28 |
17.75 |
17.28 |
17.69 |
+0.55 |
140 |
6,814 |
+6 |
Oct00 |
000314 |
17.49 |
17.82 |
17.49 |
17.82 |
+0.51 |
231 |
6,322 |
+113 |
Dec00 |
000314 |
17.78 |
18.24 |
17.75 |
18.22 |
+0.57 |
1,697 |
17,264 |
+258 |
Jan01 |
000314 |
18.35 |
18.55 |
18.25 |
18.55 |
+0.53 |
519 |
7,850 |
+257 |
Total Volume and Open Interest |
17,464 |
137,130 |
+1,112 |
Canola(WCE) |
Mar00 |
000314 |
255.7 |
255.7 |
255.7 |
255.7 |
+1.9 |
|
|
|
May00 |
000314 |
257.8 |
264.5 |
257.8 |
264.4 |
+6.9 |
2,437 |
33,847 |
+151 |
Jul00 |
000314 |
263.0 |
269.9 |
263.0 |
269.6 |
+6.6 |
2,199 |
18,832 |
+699 |
Aug00 |
000314 |
270.9 |
272.4 |
270.8 |
271.9 |
+5.9 |
265 |
1,964 |
+75 |
Sep00 |
000314 |
274.0 |
274.0 |
274.0 |
274.0 |
+6.0 |
15 |
537 |
+15 |
Total Volume and Open Interest |
5,253 |
63,744 |
+1,186 |
Corn(CBOT) |
Mar00 |
000314 |
224.75 |
229.00 |
224.75 |
228.75 |
+5.25 |
3,838 |
1,642 |
-1,874 |
May00 |
000314 |
231.50 |
238.25 |
231.50 |
238.00 |
+7.25 |
55,543 |
189,909 |
-6,540 |
Jul00 |
000314 |
239.50 |
247.50 |
239.50 |
246.25 |
+7.00 |
23,246 |
122,188 |
+4,797 |
Sep00 |
000314 |
247.50 |
253.50 |
247.50 |
253.25 |
+6.75 |
2,908 |
39,412 |
+580 |
Nov00 |
000314 |
253.75 |
258.50 |
253.75 |
258.50 |
+6.00 |
26 |
852 |
+16 |
Dec00 |
000314 |
256.75 |
262.00 |
256.50 |
261.75 |
+6.00 |
12,214 |
83,876 |
+2,667 |
Total Volume and Open Interest |
99,132 |
453,376 |
+168 |
Wheat(CBOT) |
Mar00 |
000314 |
256.00 |
259.50 |
256.00 |
259.50 |
+5.75 |
265 |
437 |
-142 |
May00 |
000314 |
265.00 |
271.75 |
265.00 |
271.00 |
+7.50 |
7,456 |
66,591 |
-761 |
Jul00 |
000314 |
276.00 |
283.25 |
275.50 |
282.25 |
+7.50 |
2,787 |
37,404 |
+416 |
Sep00 |
000314 |
286.00 |
293.00 |
286.00 |
292.75 |
+7.75 |
132 |
7,263 |
-25 |
Dec00 |
000314 |
302.25 |
308.00 |
301.00 |
307.75 |
+8.00 |
264 |
12,193 |
+20 |
Total Volume and Open Interest |
10,960 |
124,534 |
-442 |
Wheat(KCBT) |
Mar00 |
000314 |
284.00 |
290.25 |
284.00 |
290.25 |
+7.75 |
42 |
118 |
-38 |
May00 |
000314 |
292.50 |
300.00 |
292.50 |
299.00 |
+7.50 |
1,854 |
29,223 |
-113 |
Jul00 |
000314 |
303.00 |
310.25 |
303.00 |
309.50 |
+7.50 |
1,126 |
24,703 |
-206 |
Sep00 |
000314 |
314.50 |
318.00 |
314.00 |
318.00 |
+6.00 |
49 |
2,854 |
+31 |
Dec00 |
000314 |
325.00 |
332.00 |
325.00 |
332.00 |
+7.50 |
311 |
5,957 |
+190 |
Total Volume and Open Interest |
3,413 |
63,285 |
-106 |
Wheat(MGE) |
Mar00 |
000314 |
312.00 |
312.00 |
312.00 |
312.00 |
unch |
|
|
|
May00 |
000314 |
323.50 |
330.50 |
323.25 |
329.25 |
+6.50 |
901 |
12,026 |
-137 |
Jul00 |
000314 |
333.50 |
340.75 |
333.50 |
339.75 |
+7.00 |
277 |
6,612 |
-11 |
Sep00 |
000314 |
343.00 |
350.00 |
343.00 |
348.00 |
+6.25 |
50 |
2,557 |
-24 |
Dec00 |
000314 |
354.50 |
361.00 |
354.50 |
360.75 |
+8.25 |
22 |
1,285 |
+22 |
Total Volume and Open Interest |
1,250 |
22,617 |
-151 |
Oats(CBOT) |
Mar00 |
000314 |
115.50 |
115.50 |
113.75 |
113.75 |
-0.75 |
13 |
31 |
+0 |
May00 |
000314 |
119.00 |
120.25 |
118.75 |
120.00 |
+1.75 |
807 |
6,072 |
-150 |
Jul00 |
000314 |
117.25 |
119.00 |
117.25 |
118.75 |
+2.25 |
486 |
7,167 |
+85 |
Sep00 |
000314 |
121.00 |
121.50 |
120.50 |
121.50 |
+1.50 |
55 |
1,346 |
+21 |
Total Volume and Open Interest |
1,800 |
17,812 |
+217 |
Rough Rice(CBOT) |
Mar00 |
000314 |
5.58 |
5.58 |
5.58 |
5.58 |
+0.04 |
8 |
82 |
-212 |
May00 |
000314 |
5.74 |
5.80 |
5.68 |
5.79 |
+0.05 |
453 |
4,186 |
-31 |
Jul00 |
000314 |
5.99 |
6.04 |
5.95 |
6.04 |
+0.04 |
51 |
1,428 |
+31 |
Sep00 |
000314 |
6.62 |
6.69 |
6.62 |
6.69 |
+0.08 |
7 |
328 |
+3 |
Total Volume and Open Interest |
568 |
6,704 |
-196 |
Live Cattle(CME) |
Apr00 |
000314 |
72.600 |
72.700 |
72.300 |
72.475 |
+0.025 |
6,534 |
45,857 |
-1,220 |
Jun00 |
000314 |
69.400 |
69.500 |
69.075 |
69.250 |
-0.075 |
3,920 |
38,070 |
+1,482 |
Aug00 |
000314 |
69.700 |
69.700 |
69.275 |
69.325 |
-0.225 |
1,305 |
20,590 |
+305 |
Oct00 |
000314 |
72.375 |
72.450 |
72.100 |
72.150 |
-0.125 |
758 |
10,788 |
+197 |
Dec00 |
000314 |
73.500 |
73.600 |
73.275 |
73.300 |
-0.150 |
128 |
4,492 |
-31 |
Feb01 |
000314 |
74.850 |
74.850 |
74.500 |
74.525 |
-0.225 |
45 |
2,867 |
+23 |
Total Volume and Open Interest |
12,932 |
124,238 |
+996 |
Feeder Cattle(CME) |
Mar00 |
000314 |
83.900 |
83.950 |
83.400 |
83.425 |
-0.425 |
455 |
4,950 |
-320 |
Apr00 |
000314 |
83.975 |
84.150 |
83.375 |
83.425 |
-0.500 |
644 |
5,382 |
+113 |
May00 |
000314 |
84.200 |
84.375 |
83.400 |
83.500 |
-0.750 |
629 |
7,487 |
+152 |
Aug00 |
000314 |
86.050 |
86.225 |
85.600 |
85.700 |
-0.525 |
231 |
5,475 |
+46 |
Sep00 |
000314 |
86.550 |
86.550 |
86.000 |
86.125 |
-0.375 |
17 |
1,506 |
+11 |
Oct00 |
000314 |
86.650 |
86.800 |
86.250 |
86.425 |
-0.325 |
22 |
1,341 |
+12 |
Nov00 |
000314 |
87.675 |
87.725 |
87.150 |
87.500 |
-0.300 |
|
|
|
Total Volume and Open Interest |
2,042 |
27,560 |
-18 |
Lean Hogs(CME) |
Apr00 |
000314 |
61.800 |
62.300 |
61.700 |
62.250 |
+0.350 |
5,752 |
19,655 |
-905 |
Jun00 |
000314 |
71.000 |
71.375 |
70.550 |
71.150 |
-0.025 |
4,802 |
20,994 |
+1,163 |
Jul00 |
000314 |
68.225 |
68.750 |
67.900 |
68.675 |
+0.125 |
575 |
5,690 |
-85 |
Aug00 |
000314 |
65.200 |
65.600 |
64.800 |
65.400 |
+0.025 |
802 |
5,286 |
-58 |
Oct00 |
000314 |
58.350 |
58.550 |
57.700 |
58.500 |
+0.025 |
317 |
2,719 |
+60 |
Dec00 |
000314 |
56.475 |
56.500 |
55.700 |
56.400 |
+0.250 |
207 |
1,431 |
+53 |
Feb01 |
000314 |
56.150 |
56.800 |
55.000 |
56.700 |
-0.050 |
5 |
220 |
+0 |
Apr01 |
000314 |
55.700 |
56.300 |
55.700 |
56.300 |
-0.050 |
0 |
54 |
+0 |
Total Volume and Open Interest |
12,462 |
56,059 |
+229 |
Pork Bellies(CME) |
Mar00 |
000314 |
94.600 |
95.000 |
93.850 |
94.500 |
-0.300 |
94 |
691 |
-34 |
May00 |
000314 |
93.350 |
93.675 |
92.250 |
92.300 |
-1.050 |
895 |
4,431 |
+43 |
Jul00 |
000314 |
90.350 |
90.650 |
89.500 |
89.800 |
-0.275 |
69 |
820 |
+4 |
Aug00 |
000314 |
87.300 |
87.550 |
86.500 |
86.725 |
+0.025 |
8 |
283 |
+2 |
Total Volume and Open Interest |
1,066 |
6,225 |
+15 |
Cocoa(NYBOT) |
Mar00 |
000314 |
873 |
880 |
842 |
880 |
+20 |
10 |
25 |
+25 |
May00 |
000314 |
885 |
886 |
866 |
883 |
+14 |
3,423 |
36,024 |
+36,024 |
Jul00 |
000314 |
904 |
910 |
892 |
909 |
+17 |
1,001 |
19,713 |
+19,713 |
Sep00 |
000314 |
928 |
935 |
921 |
935 |
+17 |
106 |
16,803 |
+16,803 |
Dec00 |
000314 |
964 |
971 |
955 |
971 |
+18 |
79 |
9,353 |
+9,353 |
Mar01 |
000314 |
996 |
1006 |
995 |
1006 |
+16 |
0 |
7,951 |
+7,951 |
May01 |
000314 |
1033 |
1033 |
1033 |
1033 |
+15 |
350 |
4,390 |
+4,390 |
Total Volume and Open Interest |
4,969 |
103,681 |
+103,681 |
Coffee "C"(NYBOT) |
Mar00 |
000314 |
106.50 |
106.50 |
102.25 |
102.55 |
-3.45 |
91 |
1,118 |
+1,118 |
May00 |
000314 |
107.00 |
107.50 |
102.30 |
102.75 |
-3.65 |
3,169 |
30,979 |
+30,979 |
Jul00 |
000314 |
109.75 |
109.75 |
105.10 |
105.75 |
-3.25 |
655 |
8,416 |
+8,416 |
Sep00 |
000314 |
112.50 |
112.50 |
108.00 |
108.50 |
-3.50 |
301 |
5,877 |
+5,877 |
Dec00 |
000314 |
115.70 |
115.75 |
111.75 |
111.75 |
-3.45 |
99 |
2,957 |
+2,957 |
Mar01 |
000314 |
118.25 |
118.25 |
114.85 |
114.85 |
-3.45 |
72 |
1,089 |
+1,089 |
Total Volume and Open Interest |
4,387 |
50,509 |
+43,756 |
Orange Juice(NYBOT) |
May00 |
000314 |
83.15 |
84.10 |
82.60 |
84.00 |
+1.10 |
463 |
12,315 |
+119 |
Jul00 |
000314 |
82.60 |
83.50 |
82.25 |
83.40 |
+0.85 |
92 |
3,277 |
-157 |
Sep00 |
000314 |
82.50 |
83.40 |
82.50 |
83.40 |
+0.85 |
42 |
1,896 |
-1 |
Nov00 |
000314 |
82.70 |
83.20 |
82.60 |
83.20 |
+0.60 |
41 |
894 |
-22 |
Jan01 |
000314 |
82.90 |
83.20 |
82.75 |
83.20 |
+0.60 |
4 |
628 |
+1 |
Total Volume and Open Interest |
670 |
19,757 |
-163 |
Sugar #11(NYBOT) |
May00 |
000314 |
5.39 |
5.39 |
5.17 |
5.28 |
-0.14 |
21,174 |
96,982 |
-6,851 |
Jul00 |
000314 |
5.40 |
5.41 |
5.28 |
5.31 |
-0.11 |
6,266 |
48,195 |
+2,545 |
Oct00 |
000314 |
5.83 |
5.83 |
5.67 |
5.68 |
-0.15 |
2,577 |
26,224 |
+1,222 |
Mar01 |
000314 |
6.19 |
6.20 |
6.00 |
6.03 |
-0.14 |
593 |
13,794 |
-10 |
May01 |
000314 |
6.27 |
6.27 |
6.14 |
6.14 |
-0.14 |
7 |
1,865 |
+1 |
Total Volume and Open Interest |
30,744 |
191,339 |
-3,056 |
London Cocoa(LCE) |
Mar00 |
000314 |
595 |
598 |
595 |
597 |
+15 |
8 |
54 |
+0 |
May00 |
000314 |
639 |
654 |
639 |
647 |
+17 |
920 |
34,233 |
-237 |
Jul00 |
000314 |
635 |
649 |
634 |
642 |
+15 |
1,312 |
34,792 |
+220 |
Sep00 |
000314 |
653 |
667 |
653 |
661 |
+16 |
136 |
28,236 |
-9 |
Dec00 |
000314 |
680 |
697 |
679 |
687 |
+17 |
177 |
23,001 |
+14 |
Mar01 |
000314 |
709 |
709 |
709 |
709 |
+17 |
23 |
15,332 |
+16 |
May01 |
000314 |
724 |
724 |
724 |
724 |
+17 |
120 |
9,010 |
-15 |
Total Volume and Open Interest |
2,696 |
152,186 |
-11 |
London Coffee(LCE) |
Mar00 |
000314 |
969.00 |
970.00 |
965.00 |
965.00 |
+8.00 |
50 |
370 |
-46 |
May00 |
000314 |
990.00 |
1001.00 |
986.00 |
991.00 |
+6.00 |
1,256 |
34,301 |
-119 |
Jul00 |
000314 |
992.00 |
1001.00 |
987.00 |
989.00 |
+7.00 |
1,156 |
15,059 |
+271 |
Sep00 |
000314 |
992.00 |
1006.00 |
990.00 |
995.00 |
+6.00 |
112 |
4,961 |
+40 |
Nov00 |
000314 |
1010.00 |
1016.00 |
1005.00 |
1006.00 |
+4.00 |
3 |
2,797 |
+4 |
Jan01 |
000314 |
1029.00 |
1029.00 |
1023.00 |
1023.00 |
+4.00 |
17 |
833 |
+4 |
Total Volume and Open Interest |
2,607 |
58,704 |
+167 |
London Sugar(LCE) |
Mar00 |
000215 |
0.00 |
0.00 |
0.00 |
0.00 |
-170.90 |
3,691 |
87 |
-3,090 |
May00 |
000314 |
174.90 |
176.00 |
172.80 |
173.50 |
-1.00 |
2,943 |
21,315 |
-1,032 |
Aug00 |
000314 |
178.20 |
178.90 |
175.40 |
176.20 |
-1.20 |
715 |
13,662 |
-84 |
Oct00 |
000314 |
181.50 |
181.50 |
179.40 |
179.80 |
-1.10 |
187 |
5,092 |
+147 |
Dec00 |
000314 |
182.50 |
182.50 |
182.50 |
182.50 |
-1.70 |
4 |
117 |
-1 |
Total Volume and Open Interest |
3,873 |
40,892 |
-970 |
Cotton(NYBOT) |
May00 |
000314 |
63.00 |
63.80 |
62.75 |
63.36 |
+0.15 |
7,016 |
41,073 |
+47 |
Jul00 |
000314 |
64.30 |
64.95 |
64.10 |
64.50 |
+0.10 |
3,484 |
17,843 |
+613 |
Oct00 |
000314 |
63.15 |
64.20 |
63.15 |
64.05 |
+0.87 |
23 |
791 |
+0 |
Dec00 |
000314 |
62.80 |
64.00 |
62.75 |
63.73 |
+0.91 |
1,596 |
11,602 |
+229 |
Mar01 |
000314 |
64.10 |
64.80 |
64.10 |
64.63 |
+0.73 |
155 |
694 |
+80 |
May01 |
000314 |
65.00 |
65.10 |
65.00 |
65.10 |
+0.70 |
11 |
261 |
+0 |
Total Volume and Open Interest |
12,298 |
72,506 |
+969 |
Lumber(CME) |
Mar00 |
000314 |
328.1 |
330.7 |
327.2 |
329.8 |
+2.5 |
156 |
358 |
-83 |
May00 |
000314 |
342.5 |
344.2 |
340.6 |
342.3 |
+0.7 |
219 |
1,656 |
+37 |
Jul00 |
000314 |
345.2 |
345.4 |
343.8 |
344.9 |
-0.4 |
28 |
477 |
+4 |
Sep00 |
000314 |
338.1 |
339.3 |
338.0 |
338.8 |
unch |
0 |
113 |
+0 |
Total Volume and Open Interest |
403 |
2,633 |
-42 |
Crude Oil(NYM) |
Apr00 |
000314 |
31.84 |
31.95 |
31.20 |
31.69 |
-0.33 |
47,679 |
99,363 |
-4,722 |
May00 |
000314 |
29.91 |
30.00 |
29.50 |
29.72 |
-0.28 |
38,510 |
109,666 |
+6,133 |
Jun00 |
000314 |
28.35 |
28.40 |
28.10 |
28.32 |
-0.13 |
10,652 |
62,246 |
-1,009 |
Jul00 |
000314 |
27.30 |
27.40 |
27.10 |
27.32 |
-0.07 |
4,743 |
42,055 |
+64 |
Aug00 |
000314 |
26.57 |
26.60 |
26.35 |
26.60 |
-0.01 |
526 |
24,098 |
+85 |
Sep00 |
000314 |
25.83 |
25.98 |
25.74 |
25.98 |
+0.05 |
2,470 |
18,673 |
+284 |
Oct00 |
000314 |
25.25 |
25.41 |
25.20 |
25.41 |
+0.11 |
220 |
17,708 |
+43 |
Nov00 |
000314 |
24.80 |
24.96 |
24.75 |
24.96 |
+0.14 |
977 |
13,884 |
+333 |
Dec00 |
000314 |
24.30 |
24.53 |
24.24 |
24.53 |
+0.17 |
2,958 |
39,729 |
+1,275 |
Jan01 |
000314 |
23.94 |
24.13 |
23.80 |
24.13 |
+0.18 |
204 |
16,764 |
+76 |
Total Volume and Open Interest |
109,391 |
538,476 |
+2,653 |
Heating Oil(NYM) |
Apr00 |
000314 |
75.00 |
75.50 |
73.40 |
73.68 |
-1.77 |
10,194 |
25,590 |
-419 |
May00 |
000314 |
71.35 |
71.85 |
70.10 |
70.47 |
-1.40 |
18,163 |
112,319 |
-17 |
Jun00 |
000314 |
69.10 |
69.25 |
67.95 |
68.32 |
-1.10 |
18,163 |
112,319 |
-17 |
Jul00 |
000314 |
67.85 |
67.85 |
66.80 |
67.07 |
-0.80 |
415 |
13,535 |
-96 |
Aug00 |
000314 |
67.25 |
67.25 |
66.30 |
66.72 |
-0.55 |
161 |
6,238 |
+8 |
Sep00 |
000314 |
67.25 |
67.50 |
66.50 |
66.77 |
-0.45 |
105 |
5,632 |
+23 |
Oct00 |
000314 |
66.70 |
67.35 |
66.50 |
66.92 |
-0.35 |
57 |
2,772 |
+1 |
Nov00 |
000314 |
66.50 |
67.10 |
66.50 |
67.07 |
-0.30 |
66 |
2,451 |
+10 |
Dec00 |
000314 |
67.50 |
67.50 |
66.60 |
67.22 |
-0.20 |
497 |
15,312 |
+96 |
Jan01 |
000314 |
67.00 |
67.20 |
67.00 |
67.12 |
-0.10 |
14 |
3,549 |
+8 |
Total Volume and Open Interest |
18,163 |
112,319 |
-17 |
Unleaded Gas(NYM) |
Apr00 |
000314 |
98.80 |
99.00 |
95.85 |
96.79 |
-2.32 |
13,442 |
31,480 |
-255 |
May00 |
000314 |
92.10 |
92.20 |
89.80 |
90.25 |
-1.91 |
9,753 |
25,909 |
+294 |
Jun00 |
000314 |
87.25 |
87.25 |
85.30 |
85.65 |
-1.26 |
3,760 |
18,678 |
-695 |
Jul00 |
000314 |
82.80 |
83.00 |
81.90 |
81.95 |
-0.76 |
846 |
8,960 |
+65 |
Aug00 |
000314 |
79.25 |
79.25 |
78.45 |
78.45 |
-0.66 |
265 |
6,492 |
-7 |
Sep00 |
000314 |
76.00 |
76.20 |
75.40 |
75.40 |
-0.46 |
302 |
8,622 |
+108 |
Oct00 |
000314 |
71.80 |
71.90 |
71.20 |
71.40 |
-0.31 |
|
|
|
Nov00 |
000314 |
67.80 |
69.20 |
67.80 |
69.20 |
-0.21 |
30 |
0 |
-892 |
Total Volume and Open Interest |
28,409 |
104,236 |
-481 |
Natural Gas(NYM) |
Apr00 |
000314 |
2.850 |
2.860 |
2.790 |
2.809 |
-0.051 |
23,675 |
53,685 |
+3,182 |
May00 |
000314 |
2.865 |
2.880 |
2.815 |
2.834 |
-0.048 |
10,318 |
34,027 |
+1,558 |
Jun00 |
000314 |
2.885 |
2.890 |
2.840 |
2.852 |
-0.040 |
4,200 |
21,998 |
+845 |
Jul00 |
000314 |
2.900 |
2.905 |
2.850 |
2.870 |
-0.032 |
2,416 |
17,756 |
+240 |
Aug00 |
000314 |
2.905 |
2.905 |
2.870 |
2.887 |
-0.025 |
2,211 |
15,085 |
+265 |
Sep00 |
000314 |
2.905 |
2.910 |
2.870 |
2.890 |
-0.022 |
2,880 |
18,504 |
+575 |
Oct00 |
000314 |
2.920 |
2.930 |
2.895 |
2.913 |
-0.019 |
2,216 |
17,273 |
+317 |
Nov00 |
000314 |
3.035 |
3.045 |
3.010 |
3.030 |
-0.016 |
424 |
12,228 |
-17 |
Total Volume and Open Interest |
52,989 |
294,856 |
+6,753 |
Brent Crude Oil(IPE) |
Apr00 |
000314 |
29.00 |
29.13 |
28.20 |
28.34 |
-0.61 |
20,732 |
40,760 |
-3,943 |
May00 |
000314 |
27.60 |
27.71 |
27.09 |
27.30 |
-0.14 |
20,175 |
77,373 |
+6,964 |
Jun00 |
000314 |
26.48 |
26.60 |
26.15 |
26.40 |
+0.10 |
10,459 |
32,799 |
+1,869 |
Jul00 |
000314 |
25.58 |
25.70 |
25.34 |
25.60 |
+0.10 |
1,814 |
16,507 |
+821 |
Aug00 |
000314 |
25.04 |
25.04 |
24.75 |
25.00 |
+0.20 |
696 |
10,351 |
+378 |
Sep00 |
000314 |
24.46 |
24.51 |
24.30 |
24.51 |
+0.25 |
278 |
11,995 |
+275 |
Oct00 |
000314 |
23.99 |
24.09 |
23.92 |
24.09 |
+0.23 |
41 |
12,799 |
+0 |
Nov00 |
000314 |
23.62 |
23.70 |
23.44 |
23.70 |
+0.50 |
73 |
7,109 |
-18 |
Total Volume and Open Interest |
55,006 |
274,410 |
+6,425 |
Gas Oil(IPE) |
Apr00 |
000314 |
223.50 |
225.00 |
217.75 |
218.25 |
-4.50 |
10,553 |
28,287 |
+840 |
May00 |
000314 |
218.00 |
219.00 |
212.00 |
213.00 |
-4.25 |
3,573 |
13,147 |
+1,642 |
Jun00 |
000314 |
212.75 |
213.75 |
207.75 |
208.50 |
-3.25 |
876 |
11,841 |
-173 |
Jul00 |
000314 |
207.75 |
208.00 |
204.25 |
204.25 |
-4.50 |
250 |
7,793 |
+141 |
Aug00 |
000314 |
204.75 |
204.75 |
202.25 |
202.25 |
-4.25 |
0 |
5,021 |
+0 |
Sep00 |
000314 |
201.25 |
201.25 |
201.25 |
201.25 |
-3.50 |
0 |
3,751 |
+0 |
Oct00 |
000314 |
204.50 |
204.50 |
200.25 |
200.25 |
-3.00 |
0 |
1,773 |
+0 |
Nov00 |
000314 |
199.75 |
199.75 |
199.75 |
199.75 |
-2.50 |
135 |
1,556 |
+0 |
Total Volume and Open Interest |
15,565 |
91,359 |
+2,157 |
US Dollar Index(NYBOT) |
Jun00 |
000314 |
105.26 |
105.50 |
104.88 |
104.95 |
-0.27 |
4,787 |
5,197 |
-762 |
Sep00 |
000314 |
104.90 |
105.00 |
104.62 |
104.62 |
-0.28 |
3 |
8 |
+2 |
Dec00 |
000314 |
104.29 |
104.29 |
104.29 |
104.29 |
-0.29 |
|
|
|
Total Volume and Open Interest |
6,344 |
6,406 |
-1,527 |
Australian Dollar(IMM) |
Jun00 |
000314 |
61.55 |
61.78 |
61.30 |
61.65 |
-0.01 |
6 |
20,616 |
+45 |
Sep00 |
000314 |
61.70 |
61.70 |
61.65 |
61.70 |
-0.01 |
0 |
4 |
+0 |
Dec00 |
000314 |
61.50 |
61.76 |
61.50 |
61.76 |
-0.01 |
0 |
49 |
-3 |
Total Volume and Open Interest |
954 |
33,353 |
-456 |
British Pound(IMM) |
Jun00 |
000314 |
157.12 |
157.80 |
157.00 |
157.72 |
-0.14 |
4,467 |
41,141 |
-316 |
Sep00 |
000314 |
157.00 |
157.78 |
157.00 |
157.78 |
-0.14 |
0 |
20 |
+0 |
Dec00 |
000314 |
157.90 |
157.90 |
157.20 |
157.90 |
-0.14 |
3 |
224 |
+2 |
Total Volume and Open Interest |
487 |
69,915 |
-1,172 |
Canadian Dollar(IMM) |
Jun00 |
000314 |
68.59 |
68.60 |
68.37 |
68.41 |
-0.16 |
35 |
39,597 |
+3,475 |
Sep00 |
000314 |
68.71 |
68.72 |
68.50 |
68.57 |
-0.15 |
68 |
5,854 |
+31 |
Dec00 |
000314 |
68.80 |
68.82 |
68.73 |
68.73 |
-0.15 |
79 |
1,641 |
-9 |
Mar01 |
000314 |
68.89 |
69.05 |
68.89 |
68.89 |
-0.15 |
0 |
528 |
+0 |
Total Volume and Open Interest |
3,674 |
61,138 |
+1,205 |
Japanese Yen(IMM) |
Jun00 |
000314 |
96.93 |
97.15 |
96.67 |
96.73 |
+0.47 |
5,657 |
69,705 |
+1,892 |
Sep00 |
000314 |
98.70 |
98.70 |
98.28 |
98.28 |
+0.47 |
3 |
758 |
+1 |
Dec00 |
000314 |
99.91 |
99.91 |
99.91 |
99.91 |
+0.47 |
2 |
346 |
+1 |
Total Volume and Open Interest |
6,482 |
127,285 |
-2,695 |
Swiss Franc(IMM) |
Jun00 |
000314 |
60.26 |
60.63 |
60.12 |
60.57 |
+0.13 |
93 |
46,368 |
+1,799 |
Sep00 |
000314 |
61.10 |
61.13 |
60.65 |
61.10 |
+0.13 |
66 |
168 |
+33 |
Dec00 |
000314 |
61.63 |
61.63 |
61.63 |
61.63 |
+0.13 |
0 |
3 |
+0 |
Total Volume and Open Interest |
809 |
75,950 |
+652 |
EuroFX(IMM) |
Jun00 |
000314 |
96.79 |
97.44 |
96.55 |
97.33 |
+0.25 |
17,860 |
52,149 |
+3,443 |
Sep00 |
000314 |
97.80 |
97.96 |
97.36 |
97.92 |
+0.25 |
156 |
480 |
+45 |
Dec00 |
000314 |
98.51 |
98.52 |
98.51 |
98.51 |
+0.25 |
0 |
32 |
+0 |
Total Volume and Open Interest |
20,657 |
78,566 |
+2,194 |
Mexican Peso(IMM) |
Mar00 |
000313 |
10640.0 |
10670.0 |
10640.0 |
10650.0 |
-78.0 |
341 |
7,827 |
-1,306 |
Jun00 |
000314 |
10450.0 |
10480.0 |
10440.0 |
10448.0 |
-15.0 |
6,066 |
17,884 |
+400 |
Total Volume and Open Interest |
6,182 |
28,877 |
+278 |
30-Year T-Bonds(CBOT) |
Mar00 |
000314 |
94~22 |
95~14 |
94~08 |
95~13 |
+0~22 |
11,773 |
58,583 |
-3,843 |
Jun00 |
000314 |
94~13 |
95~04 |
93~27 |
95~01 |
+0~22 |
262,286 |
477,859 |
+5,109 |
Sep00 |
000314 |
93~29 |
94~25 |
93~24 |
94~25 |
+0~22 |
213 |
869 |
+19 |
Total Volume and Open Interest |
274,272 |
537,880 |
+1,244 |
Municipal Bonds(CBOT) |
Mar00 |
000314 |
93~18 |
94~06 |
93~18 |
94~06 |
+0~17 |
430 |
10,321 |
-161 |
Jun00 |
000314 |
92~29 |
93~19 |
92~25 |
93~18 |
+0~17 |
1,144 |
10,363 |
+299 |
Total Volume and Open Interest |
1,574 |
20,684 |
+138 |
10-Year T-Notes(CBOT) |
Mar00 |
000314 |
95~300 |
96~185 |
95~250 |
96~180 |
+0~150 |
9,822 |
34,685 |
-2,283 |
Jun00 |
000314 |
95~260 |
96~085 |
95~140 |
96~080 |
+0~155 |
137,868 |
548,035 |
+3,565 |
Total Volume and Open Interest |
147,692 |
583,015 |
+1,284 |
5-Year T-Notes(CBOT) |
Mar00 |
000314 |
97~180 |
98~005 |
97~180 |
98~005 |
+0~090 |
10,119 |
33,222 |
-7,180 |
Jun00 |
000314 |
97~085 |
97~210 |
97~055 |
97~205 |
+0~090 |
73,282 |
388,911 |
+2,932 |
Total Volume and Open Interest |
83,401 |
422,133 |
-4,248 |
2 Year T-Notes(CBOT) |
Mar00 |
000314 |
98~122 |
99~017 |
98~120 |
99~017 |
+0~014 |
1,080 |
6,414 |
-842 |
Jun00 |
000314 |
98~092 |
98~112 |
98~088 |
98~112 |
+0~013 |
1,944 |
39,237 |
+763 |
Total Volume and Open Interest |
3,024 |
45,651 |
-79 |
3-Mth T-Bills(IMM) |
Jun00 |
000314 |
94.03 |
94.07 |
94.03 |
94.07 |
0.00 |
225 |
757 |
+36 |
Total Volume and Open Interest |
395 |
2,316 |
-179 |
Eurodollars(IMM) |
Jun00 |
000314 |
93.415 |
93.435 |
93.390 |
93.425 |
unch |
68,230 |
522,978 |
+10,989 |
Sep00 |
000314 |
93.125 |
93.165 |
93.100 |
93.150 |
unch |
92,193 |
441,037 |
+8,796 |
Dec00 |
000314 |
92.915 |
92.945 |
92.880 |
92.935 |
+0.005 |
67,666 |
336,684 |
-3,322 |
Mar01 |
000314 |
92.825 |
92.865 |
92.790 |
92.860 |
+0.015 |
40,374 |
282,364 |
+10,596 |
Jun01 |
000314 |
92.720 |
92.765 |
92.690 |
92.760 |
+0.015 |
21,376 |
197,419 |
+2,284 |
Sep01 |
000314 |
92.670 |
92.710 |
92.640 |
92.705 |
+0.010 |
12,687 |
157,131 |
+534 |
Dec01 |
000314 |
92.600 |
92.650 |
92.570 |
92.640 |
+0.020 |
12,562 |
126,756 |
+478 |
Mar02 |
000314 |
92.645 |
92.685 |
92.620 |
92.680 |
+0.010 |
11,073 |
107,421 |
+1,590 |
Jun02 |
000314 |
92.640 |
92.680 |
92.620 |
92.675 |
+0.010 |
5,959 |
87,092 |
+501 |
Sep02 |
000314 |
92.630 |
92.670 |
92.610 |
92.665 |
+0.010 |
5,592 |
79,084 |
+1,359 |
Dec02 |
000314 |
92.570 |
92.610 |
92.555 |
92.605 |
+0.010 |
4,768 |
69,827 |
+313 |
Mar03 |
000314 |
92.605 |
92.645 |
92.590 |
92.640 |
+0.010 |
4,438 |
62,813 |
-834 |
Total Volume and Open Interest |
381,182 |
3,239,090 |
-36,607 |
3-Mth Euro-Yen(IMM) |
Mar00 |
000310 |
99.88 |
99.88 |
99.87 |
99.88 |
unch |
1,060 |
15,157 |
-915 |
Jun00 |
000314 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
1,059 |
20,871 |
-1,085 |
Sep00 |
000314 |
99.71 |
99.71 |
99.70 |
99.71 |
unch |
793 |
14,341 |
+576 |
Dec00 |
000314 |
99.54 |
99.54 |
99.53 |
99.54 |
-0.02 |
917 |
10,297 |
-416 |
Mar01 |
000314 |
99.40 |
99.40 |
99.40 |
99.40 |
-0.03 |
759 |
16,862 |
+894 |
Jun01 |
000314 |
99.28 |
99.28 |
99.27 |
99.27 |
-0.02 |
81 |
4,836 |
-7 |
Sep01 |
000314 |
99.11 |
99.12 |
99.11 |
99.11 |
-0.03 |
520 |
10,274 |
+904 |
Dec01 |
000314 |
98.96 |
98.96 |
98.94 |
98.96 |
-0.01 |
63 |
1,154 |
-101 |
Mar02 |
000314 |
98.82 |
98.82 |
98.82 |
98.82 |
unch |
0 |
979 |
+0 |
Jun02 |
000314 |
98.64 |
98.64 |
98.64 |
98.64 |
unch |
0 |
79 |
+0 |
Total Volume and Open Interest |
4,196 |
93,183 |
+148 |
3-Mth Euro-Yen(SIMEX) |
Jun00 |
000314 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
8,235 |
90,828 |
+1,267 |
Sep00 |
000314 |
99.71 |
99.71 |
99.69 |
99.70 |
-0.01 |
8,432 |
80,125 |
+955 |
Dec00 |
000314 |
99.55 |
99.55 |
99.53 |
99.54 |
unch |
3,420 |
58,061 |
-2,058 |
Mar01 |
000314 |
99.40 |
99.41 |
99.39 |
99.40 |
-0.02 |
5,230 |
61,544 |
+2,268 |
Jun01 |
000314 |
99.29 |
99.29 |
99.27 |
99.28 |
-0.01 |
1,540 |
55,147 |
+1,249 |
Sep01 |
000314 |
99.14 |
99.14 |
99.11 |
99.12 |
-0.02 |
2,194 |
48,463 |
+1,954 |
Dec01 |
000314 |
98.97 |
98.97 |
98.94 |
98.95 |
-0.01 |
79 |
9,671 |
+576 |
Mar02 |
000314 |
98.82 |
98.82 |
98.82 |
98.82 |
-0.01 |
0 |
4,109 |
+200 |
Total Volume and Open Interest |
29,395 |
518,958 |
+6,107 |
German Euro-Bund(EUREX) |
Jun00 |
000314 |
104.15 |
104.34 |
103.98 |
104.20 |
-0.01 |
572,789 |
551,107 |
+16,959 |
Sep00 |
000314 |
103.66 |
103.79 |
103.55 |
103.68 |
-0.01 |
2,347 |
4,447 |
-115 |
Dec00 |
000314 |
103.20 |
103.20 |
103.20 |
103.20 |
-0.01 |
|
|
|
Total Volume and Open Interest |
575,136 |
555,554 |
+16,844 |
German Euro-Bobl(EUREX) |
Jun00 |
000314 |
103.14 |
103.20 |
102.93 |
103.08 |
-0.07 |
234,652 |
298,397 |
-9,097 |
Sep00 |
000314 |
102.78 |
102.78 |
102.78 |
102.78 |
+0.03 |
0 |
3,493 |
-242 |
Dec00 |
000314 |
102.28 |
102.28 |
102.28 |
102.28 |
-0.05 |
|
|
|
Total Volume and Open Interest |
234,652 |
301,890 |
-9,339 |
Long Gilt(LIFFE) |
Mar00 |
000314 |
113~06 |
113~16 |
113~06 |
113~11 |
+0~00 |
1,211 |
10,287 |
-527 |
Jun00 |
000314 |
112~30 |
113~04 |
112~21 |
112~31 |
+0~02 |
15,209 |
67,070 |
+1,037 |
Total Volume and Open Interest |
16,444 |
77,357 |
-65,523 |
3-Mth Short Sterling(LIFFE) |
Mar00 |
000314 |
93.78 |
93.80 |
93.77 |
93.79 |
unch |
15,020 |
162,872 |
-2,664 |
Jun00 |
000314 |
93.46 |
93.46 |
93.42 |
93.44 |
-0.03 |
25,251 |
187,356 |
-4,440 |
Sep00 |
000314 |
93.29 |
93.30 |
93.24 |
93.26 |
-0.05 |
15,294 |
179,800 |
+2,491 |
Total Volume and Open Interest |
72,374 |
879,372 |
-6,385 |
3-Mth Euribor(LIFFE) |
Jun00 |
000314 |
95.815 |
95.835 |
95.795 |
95.800 |
-0.030 |
108,294 |
314,836 |
+9,626 |
Sep00 |
000314 |
95.525 |
95.550 |
95.515 |
95.520 |
-0.025 |
38,945 |
281,848 |
+2,104 |
Dec00 |
000314 |
95.300 |
95.325 |
95.295 |
95.300 |
-0.020 |
20,089 |
149,365 |
-964 |
Total Volume and Open Interest |
268,542 |
1,158,041 |
-251,383 |
3-Mth Aus T-Bills(SFE) |
Mar00 |
000309 |
94.15 |
94.18 |
94.12 |
94.15 |
-0.03 |
4,788 |
0 |
+0 |
Jun00 |
000314 |
93.82 |
93.84 |
93.80 |
93.84 |
+0.04 |
12,995 |
0 |
-225,226 |
Sep00 |
000314 |
93.40 |
93.43 |
93.39 |
93.43 |
+0.03 |
8,699 |
0 |
-71,222 |
Dec00 |
000314 |
93.17 |
93.19 |
93.15 |
93.19 |
+0.04 |
1,827 |
0 |
-33,773 |
Mar01 |
000314 |
93.00 |
93.05 |
93.00 |
93.04 |
+0.06 |
989 |
0 |
-20,380 |
Jun01 |
000314 |
92.88 |
92.93 |
92.88 |
92.92 |
+0.07 |
525 |
0 |
-13,306 |
Sep01 |
000314 |
92.77 |
92.83 |
92.77 |
92.82 |
+0.08 |
355 |
0 |
-7,857 |
Dec01 |
000314 |
92.68 |
92.74 |
92.68 |
92.74 |
+0.09 |
361 |
0 |
-5,332 |
Mar02 |
000314 |
92.63 |
92.68 |
92.62 |
92.68 |
+0.11 |
457 |
0 |
-4,391 |
Jun02 |
000314 |
92.55 |
92.62 |
92.55 |
92.62 |
+0.12 |
81 |
0 |
-2,010 |
Total Volume and Open Interest |
26,393 |
401,055 |
+12,661 |
10-Year Aus T-Bonds(SFE) |
Mar00 |
000314 |
93.26 |
93.34 |
93.24 |
93.33 |
+0.08 |
9,028 |
0 |
+0 |
Jun00 |
000314 |
93.25 |
93.32 |
93.21 |
93.31 |
+0.07 |
7,722 |
0 |
+0 |
Total Volume and Open Interest |
16,750 |
436,141 |
+30,700 |
3-Year Aus T-Bonds(SFE) |
Mar00 |
000314 |
93.55 |
93.60 |
93.54 |
93.60 |
+0.09 |
16,826 |
0 |
-704,580 |
Jun00 |
000314 |
93.34 |
93.37 |
93.30 |
93.37 |
+0.10 |
14,356 |
0 |
-69,388 |
Total Volume and Open Interest |
31,182 |
779,836 |
+5,868 |
Gold(CMX) |
Apr00 |
000314 |
292.0 |
292.2 |
289.2 |
289.7 |
-1.8 |
15,867 |
63,055 |
-2,366 |
Jun00 |
000314 |
294.4 |
295.0 |
292.0 |
292.4 |
-1.9 |
5,091 |
30,229 |
+2,459 |
Aug00 |
000314 |
297.4 |
297.4 |
294.7 |
295.0 |
-1.9 |
91 |
12,746 |
+6 |
Oct00 |
000314 |
297.6 |
297.6 |
297.6 |
297.6 |
-1.9 |
16 |
3,796 |
-10 |
Dec00 |
000314 |
302.5 |
302.7 |
299.8 |
300.2 |
-1.9 |
81 |
19,953 |
+52 |
Feb01 |
000314 |
302.4 |
302.4 |
302.4 |
302.4 |
-1.9 |
10 |
6,412 |
+0 |
Total Volume and Open Interest |
21,202 |
161,210 |
+138 |
Silver(CMX) |
Mar00 |
000314 |
510.5 |
512.0 |
509.2 |
509.2 |
+2.8 |
13 |
183 |
-22 |
May00 |
000314 |
512.0 |
515.5 |
511.5 |
513.2 |
+2.5 |
4,756 |
54,020 |
+928 |
Jul00 |
000314 |
516.0 |
519.0 |
516.0 |
516.7 |
+2.5 |
160 |
7,725 |
+34 |
Sep00 |
000314 |
519.9 |
519.9 |
519.9 |
519.9 |
+2.5 |
0 |
2,163 |
+0 |
Dec00 |
000314 |
521.0 |
522.5 |
521.0 |
522.2 |
+2.5 |
15 |
5,980 |
-3 |
Total Volume and Open Interest |
4,946 |
73,988 |
+937 |
Platinum(NYM) |
Apr00 |
000314 |
477.0 |
484.5 |
475.5 |
478.1 |
+1.1 |
601 |
7,317 |
+133 |
Jul00 |
000314 |
470.0 |
478.0 |
470.0 |
471.6 |
+0.8 |
74 |
1,344 |
+3 |
Oct00 |
000314 |
462.6 |
462.6 |
462.6 |
462.6 |
+0.8 |
|
|
|
Jan01 |
000314 |
455.6 |
455.6 |
455.6 |
455.6 |
+0.8 |
|
|
|
Total Volume and Open Interest |
676 |
8,740 |
+136 |
Palladium(NYME) |
Mar00 |
000314 |
697.50 |
697.50 |
697.50 |
697.50 |
+5.00 |
0 |
13 |
-7 |
Jun00 |
000314 |
690.00 |
690.00 |
685.00 |
690.00 |
+5.00 |
27 |
2,271 |
+2 |
Sep00 |
000314 |
683.00 |
683.00 |
683.00 |
683.00 |
+5.00 |
|
|
|
Total Volume and Open Interest |
27 |
2,328 |
-5 |
Copper(CMX) |
Mar00 |
000314 |
78.90 |
79.75 |
78.90 |
79.35 |
+1.35 |
229 |
764 |
-222 |
May00 |
000314 |
79.75 |
81.00 |
79.70 |
80.30 |
+1.30 |
5,362 |
38,579 |
+718 |
Jul00 |
000314 |
80.80 |
81.90 |
80.80 |
81.15 |
+1.25 |
258 |
6,911 |
-7 |
Sep00 |
000314 |
82.05 |
82.40 |
81.90 |
81.90 |
+1.25 |
29 |
4,826 |
+3 |
Dec00 |
000314 |
83.20 |
83.20 |
82.65 |
82.65 |
+1.20 |
9 |
3,814 |
+1 |
Total Volume and Open Interest |
6,048 |
67,252 |
+499 |
DJIA Index(CBOT) |
Mar00 |
000314 |
9970 |
10050 |
9790 |
9824 |
-123 |
3,951 |
12,922 |
-634 |
Jun00 |
000314 |
10090 |
10175 |
9900 |
9943 |
-122 |
21,611 |
10,924 |
+1,585 |
Sep00 |
000314 |
10240 |
10260 |
10035 |
10067 |
-122 |
92 |
584 |
+65 |
Dec00 |
000314 |
10400 |
10405 |
10175 |
10204 |
-121 |
0 |
1,267 |
+0 |
Total Volume and Open Interest |
25,657 |
25,700 |
+1,019 |
S & P 500(CME) |
Mar00 |
000314 |
1392.00 |
1395.00 |
1359.00 |
1362.20 |
-21.20 |
95,639 |
127,217 |
-17,151 |
Jun00 |
000314 |
1409.50 |
1414.00 |
1377.00 |
1380.00 |
-21.50 |
142,751 |
299,891 |
+35,156 |
Sep00 |
000314 |
1426.00 |
1431.60 |
1398.60 |
1399.20 |
-21.40 |
159 |
4,787 |
-20 |
Dec00 |
000314 |
1447.00 |
1452.00 |
1419.00 |
1419.20 |
-21.80 |
36 |
2,916 |
+0 |
Total Volume and Open Interest |
238,617 |
435,096 |
+17,982 |
S & P 500 E-Mini(Globex) |
Mar00 |
000314 |
1380.25 |
1395.75 |
1359.50 |
1362.25 |
-21.25 |
2,025 |
26,719 |
-830 |
Jun00 |
000314 |
1401.25 |
1414.25 |
1376.75 |
1380.00 |
-21.50 |
69,428 |
11,559 |
+1,998 |
Total Volume and Open Interest |
71,453 |
38,278 |
+1,168 |
NASDAQ 100(CME) |
Mar00 |
000314 |
4525.00 |
4545.00 |
4235.00 |
4244.00 |
-219.50 |
16,926 |
20,320 |
-3,003 |
Jun00 |
000314 |
4580.00 |
4605.00 |
4283.00 |
4300.00 |
-222.50 |
25,975 |
24,871 |
+5,143 |
Sep00 |
000314 |
4356.00 |
4356.00 |
4351.00 |
4356.00 |
-225.00 |
1 |
12 |
+0 |
Total Volume and Open Interest |
42,902 |
45,203 |
+2,140 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar00 |
000314 |
4459.5 |
4546.0 |
4226.0 |
4244.0 |
-220.0 |
1,507 |
9,661 |
-213 |
Jun00 |
000314 |
4510.5 |
4604.0 |
4282.0 |
4300.0 |
-222.5 |
24,358 |
5,175 |
+1,323 |
Total Volume and Open Interest |
25,865 |
14,836 |
+1,110 |
NYSE Composite(NYBOT) |
Mar00 |
000314 |
596.50 |
597.50 |
588.60 |
588.60 |
-6.10 |
204 |
1,292 |
-14 |
Jun00 |
000314 |
605.00 |
605.00 |
595.00 |
595.50 |
-6.10 |
1,230 |
2,483 |
-144 |
Sep00 |
000314 |
602.40 |
602.40 |
602.40 |
602.40 |
-6.10 |
|
|
|
Total Volume and Open Interest |
0 |
3,719 |
+0 |
S & P Midcap 400(CME) |
Mar00 |
000314 |
472.00 |
478.00 |
455.00 |
457.65 |
-11.60 |
3,279 |
5,748 |
-1,295 |
Jun00 |
000314 |
480.00 |
486.00 |
462.00 |
464.00 |
-11.80 |
4,257 |
10,085 |
+1,543 |
Sep00 |
000314 |
466.80 |
466.80 |
466.80 |
466.80 |
-11.80 |
|
|
|
Total Volume and Open Interest |
7,536 |
15,833 |
+248 |
Russell 2000(CME) |
Mar00 |
000314 |
591.00 |
600.00 |
565.00 |
569.40 |
-17.70 |
4,610 |
5,507 |
-1,859 |
Jun00 |
000314 |
601.00 |
608.00 |
575.00 |
577.25 |
-17.90 |
6,680 |
9,549 |
+2,018 |
Sep00 |
000314 |
584.15 |
584.15 |
584.15 |
584.15 |
-17.90 |
|
|
|
Total Volume and Open Interest |
11,290 |
15,056 |
+159 |
Value Line(KCBT) |
Mar00 |
000314 |
990.00 |
990.00 |
973.00 |
973.00 |
-11.50 |
78 |
286 |
-3 |
Total Volume and Open Interest |
166 |
339 |
+31 |
Nikkei 225(CME) |
Jun00 |
000314 |
19000 |
19145 |
18910 |
18915 |
-115 |
2,011 |
11,308 |
+637 |
Sep00 |
000314 |
18915 |
19035 |
18915 |
18915 |
-115 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2,012 |
22,347 |
+416 |
Nikkei 225(SIMEX) |
Jun00 |
000314 |
18970 |
19275 |
18890 |
18965 |
-165 |
27,077 |
95,111 |
+2,629 |
Sep00 |
000314 |
18970 |
18970 |
18970 |
18970 |
-165 |
0 |
8,978 |
+0 |
Dec00 |
000314 |
18945 |
18945 |
18945 |
18945 |
-165 |
0 |
1,001 |
+0 |
Total Volume and Open Interest |
36,691 |
118,853 |
+4,126 |
CAC 40(MATIF) |
Mar00 |
000314 |
6335.0 |
6389.0 |
6250.0 |
6251.0 |
-77.0 |
51,859 |
160,953 |
-1,452 |
Apr00 |
000314 |
6392.0 |
6392.0 |
6303.0 |
6334.5 |
-31.0 |
1,995 |
3,791 |
+940 |
May00 |
000314 |
6357.5 |
6357.5 |
6357.5 |
6357.5 |
+14.5 |
0 |
15 |
+2 |
Total Volume and Open Interest |
54,862 |
226,596 |
-543 |
DAX Index(EUREX) |
Mar00 |
000314 |
7730.0 |
7755.0 |
7646.0 |
7660.0 |
-33.0 |
78,699 |
290,810 |
+176 |
Jun00 |
000314 |
7795.0 |
7815.0 |
7708.0 |
7719.0 |
-33.0 |
25,462 |
209,728 |
+4,014 |
Sep00 |
000314 |
7860.0 |
7878.0 |
7798.0 |
7798.0 |
-33.0 |
15 |
1,414 |
+8 |
Total Volume and Open Interest |
104,176 |
501,952 |
+4,198 |
FT-SE 100(LIFFE) |
Mar00 |
000314 |
6499.00 |
6541.50 |
6432.00 |
6438.00 |
-64.00 |
69,827 |
110,034 |
-22,171 |
Jun00 |
000314 |
6603.00 |
6613.50 |
6507.50 |
6510.00 |
-64.00 |
35,449 |
120,172 |
+22,089 |
Sep00 |
000314 |
6670.50 |
6670.50 |
6578.00 |
6578.00 |
-63.00 |
16 |
1,190 |
+0 |
Total Volume and Open Interest |
105,666 |
231,396 |
-82 |
SPI 200(SFE) |
Mar00 |
000314 |
3193.0 |
3198.0 |
3172.0 |
3191.0 |
-9.0 |
406 |
0 |
-233,940 |
Jun00 |
000314 |
3198.0 |
3210.0 |
3190.0 |
3204.0 |
-10.0 |
19 |
0 |
-14,519 |
Sep00 |
000314 |
3223.0 |
3223.0 |
3223.0 |
3223.0 |
-6.0 |
32 |
0 |
-4,015 |
Total Volume and Open Interest |
457 |
239,887 |
-15,027 |
GSCI(CME) |
Mar00 |
000314 |
223.10 |
223.10 |
220.70 |
221.20 |
-2.40 |
8,940 |
3,266 |
-8,218 |
Apr00 |
000314 |
217.40 |
217.55 |
215.00 |
215.50 |
-1.85 |
9,163 |
34,632 |
+8,091 |
May00 |
000314 |
212.70 |
213.00 |
212.00 |
212.70 |
-0.20 |
0 |
5 |
+0 |
Total Volume and Open Interest |
18,124 |
37,946 |
-106 |
Bridge CRB Index(NYBOT) |
Apr00 |
000314 |
214.30 |
214.90 |
214.10 |
214.55 |
+0.65 |
173 |
1,596 |
+12 |
Jun00 |
000314 |
215.75 |
216.00 |
215.45 |
215.75 |
+0.60 |
19 |
1,131 |
+4 |
Aug00 |
000314 |
216.45 |
216.45 |
216.45 |
216.45 |
+0.55 |
0 |
544 |
+0 |
Total Volume and Open Interest |
192 |
3,272 |
+16 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|