 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Fri March 17, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May00 |
000317 |
532.00 |
538.50 |
530.50 |
537.50 |
+12.00 |
42,712 |
76,901 |
+485 |
Jul00 |
000317 |
544.00 |
548.50 |
542.00 |
547.75 |
+11.25 |
12,485 |
50,209 |
+1,407 |
Aug00 |
000317 |
544.00 |
551.00 |
544.00 |
549.75 |
+12.25 |
1,035 |
6,782 |
-109 |
Sep00 |
000317 |
547.50 |
552.00 |
546.50 |
551.25 |
+12.75 |
811 |
4,682 |
+64 |
Nov00 |
000317 |
553.00 |
559.00 |
553.00 |
558.50 |
+12.50 |
9,774 |
31,135 |
+1,830 |
Jan01 |
000317 |
560.50 |
566.50 |
560.50 |
566.00 |
+12.50 |
125 |
2,397 |
+54 |
Mar01 |
000317 |
568.00 |
574.00 |
568.00 |
574.00 |
+13.00 |
177 |
1,076 |
+117 |
Total Volume and Open Interest |
67,191 |
173,768 |
+3,857 |
Soybean Meal(CBOT) |
May00 |
000317 |
173.00 |
173.50 |
170.20 |
171.80 |
+1.80 |
15,949 |
56,456 |
+379 |
Jul00 |
000317 |
174.50 |
174.80 |
171.80 |
173.80 |
+2.40 |
5,991 |
37,640 |
+1,004 |
Aug00 |
000317 |
173.70 |
174.40 |
171.80 |
174.00 |
+2.30 |
2,022 |
8,525 |
+559 |
Sep00 |
000317 |
173.90 |
174.50 |
172.00 |
174.10 |
+2.40 |
369 |
5,162 |
+65 |
Oct00 |
000317 |
173.80 |
174.50 |
172.00 |
174.10 |
+2.20 |
270 |
5,144 |
+7 |
Dec00 |
000317 |
175.80 |
177.30 |
174.50 |
176.10 |
+2.20 |
2,040 |
11,731 |
+553 |
Jan01 |
000317 |
176.50 |
177.30 |
175.50 |
176.00 |
+2.00 |
2 |
771 |
+0 |
Mar01 |
000317 |
178.50 |
178.50 |
176.50 |
178.00 |
+3.00 |
1 |
568 |
+1 |
Total Volume and Open Interest |
26,644 |
126,022 |
+2,568 |
Soybean Oil(CBOT) |
May00 |
000317 |
17.17 |
17.90 |
17.12 |
17.85 |
+0.91 |
12,610 |
51,754 |
-704 |
Jul00 |
000317 |
17.50 |
18.23 |
17.47 |
18.18 |
+0.88 |
7,213 |
34,797 |
-1,218 |
Aug00 |
000317 |
17.65 |
18.35 |
17.65 |
18.30 |
+0.85 |
456 |
8,471 |
+261 |
Sep00 |
000317 |
17.83 |
18.50 |
17.80 |
18.43 |
+0.82 |
82 |
6,935 |
-60 |
Oct00 |
000317 |
18.04 |
18.55 |
18.04 |
18.55 |
+0.81 |
7 |
6,363 |
+7 |
Dec00 |
000317 |
18.35 |
19.00 |
18.35 |
19.00 |
+0.88 |
1,734 |
16,875 |
-49 |
Jan01 |
000317 |
18.85 |
19.35 |
18.85 |
19.35 |
+0.89 |
3 |
7,892 |
+0 |
Mar01 |
000317 |
19.20 |
19.53 |
19.20 |
19.53 |
+0.86 |
0 |
1,949 |
+0 |
Total Volume and Open Interest |
22,105 |
139,178 |
-1,763 |
Canola(WCE) |
Mar00 |
000317 |
260.5 |
260.5 |
260.5 |
260.5 |
+0.5 |
|
|
|
May00 |
000317 |
268.0 |
271.4 |
267.1 |
271.1 |
+7.2 |
7,166 |
32,986 |
-3,420 |
Jul00 |
000317 |
275.0 |
276.8 |
273.0 |
276.6 |
+7.5 |
6,248 |
21,549 |
+1,092 |
Aug00 |
000317 |
279.9 |
279.9 |
279.9 |
279.9 |
+7.9 |
505 |
2,524 |
+372 |
Sep00 |
000317 |
282.8 |
282.8 |
282.8 |
282.8 |
+8.3 |
201 |
534 |
+1 |
Total Volume and Open Interest |
16,676 |
68,657 |
-235 |
Corn(CBOT) |
May00 |
000317 |
239.50 |
241.75 |
238.25 |
240.75 |
+5.50 |
44,724 |
197,794 |
-824 |
Jul00 |
000317 |
249.00 |
249.50 |
246.50 |
249.00 |
+5.25 |
18,645 |
138,695 |
+2,956 |
Sep00 |
000317 |
255.00 |
256.00 |
253.25 |
255.50 |
+5.25 |
3,818 |
40,959 |
-380 |
Nov00 |
000317 |
259.00 |
260.00 |
259.00 |
259.75 |
+4.75 |
85 |
908 |
+43 |
Dec00 |
000317 |
263.00 |
264.25 |
261.25 |
263.75 |
+5.25 |
14,122 |
96,851 |
+2,274 |
Jan01 |
000317 |
266.75 |
266.75 |
266.75 |
266.75 |
+4.25 |
0 |
16 |
+0 |
Total Volume and Open Interest |
83,600 |
493,461 |
+4,727 |
Wheat(CBOT) |
May00 |
000317 |
271.00 |
273.00 |
266.00 |
272.25 |
+6.00 |
11,960 |
61,303 |
-687 |
Jul00 |
000317 |
281.00 |
284.00 |
277.25 |
283.50 |
+6.25 |
6,142 |
38,179 |
+85 |
Sep00 |
000317 |
292.00 |
294.50 |
288.00 |
294.25 |
+6.00 |
541 |
7,212 |
-179 |
Dec00 |
000317 |
306.00 |
309.00 |
302.50 |
308.75 |
+6.25 |
1,223 |
12,448 |
+51 |
Mar01 |
000317 |
313.50 |
318.50 |
313.00 |
318.50 |
+5.00 |
47 |
404 |
+30 |
Total Volume and Open Interest |
19,919 |
119,974 |
-701 |
Wheat(KCBT) |
Mar00 |
000317 |
290.25 |
290.25 |
288.50 |
288.50 |
+1.50 |
1 |
24 |
-12 |
May00 |
000317 |
299.00 |
300.00 |
295.50 |
299.75 |
+4.25 |
3,803 |
28,152 |
-318 |
Jul00 |
000317 |
309.25 |
310.50 |
306.00 |
310.00 |
+4.00 |
2,367 |
25,394 |
+216 |
Sep00 |
000317 |
317.00 |
318.00 |
316.00 |
317.50 |
+3.50 |
114 |
2,930 |
+67 |
Dec00 |
000317 |
331.00 |
332.00 |
328.25 |
332.00 |
+3.50 |
155 |
6,494 |
+59 |
Total Volume and Open Interest |
6,664 |
63,647 |
+213 |
Wheat(MGE) |
Mar00 |
000317 |
312.00 |
312.00 |
312.00 |
312.00 |
unch |
|
|
|
May00 |
000317 |
328.00 |
330.00 |
325.50 |
327.75 |
+2.50 |
1,702 |
11,722 |
-288 |
Jul00 |
000317 |
338.50 |
340.25 |
336.00 |
338.25 |
+2.75 |
594 |
7,205 |
-119 |
Sep00 |
000317 |
348.00 |
349.75 |
345.75 |
347.25 |
+2.50 |
271 |
2,812 |
+229 |
Dec00 |
000317 |
358.50 |
360.50 |
357.00 |
358.25 |
+2.25 |
39 |
1,374 |
+16 |
Total Volume and Open Interest |
2,610 |
23,252 |
-160 |
Oats(CBOT) |
May00 |
000317 |
121.75 |
122.25 |
121.00 |
122.00 |
+1.50 |
1,423 |
5,754 |
-159 |
Jul00 |
000317 |
121.00 |
121.00 |
119.50 |
120.50 |
+1.50 |
550 |
7,235 |
-60 |
Sep00 |
000317 |
123.75 |
123.75 |
122.50 |
123.25 |
+1.50 |
43 |
1,427 |
+15 |
Dec00 |
000317 |
129.25 |
129.25 |
128.50 |
129.00 |
+0.50 |
156 |
2,868 |
+23 |
Total Volume and Open Interest |
2,202 |
17,728 |
-159 |
Rough Rice(CBOT) |
Mar00 |
000317 |
5.72 |
5.72 |
5.72 |
5.72 |
+0.04 |
48 |
81 |
-3 |
May00 |
000317 |
5.91 |
6.01 |
5.90 |
5.91 |
+0.05 |
630 |
4,210 |
+47 |
Jul00 |
000317 |
6.18 |
6.25 |
6.13 |
6.16 |
+0.05 |
117 |
1,508 |
+9 |
Sep00 |
000317 |
6.82 |
6.88 |
6.82 |
6.86 |
+0.05 |
97 |
380 |
+42 |
Total Volume and Open Interest |
999 |
6,948 |
+151 |
Live Cattle(CME) |
Apr00 |
000317 |
72.000 |
72.050 |
71.750 |
71.925 |
-0.200 |
7,821 |
44,053 |
-799 |
Jun00 |
000317 |
68.700 |
68.900 |
68.600 |
68.725 |
-0.150 |
3,730 |
40,486 |
+699 |
Aug00 |
000317 |
68.950 |
69.100 |
68.850 |
69.025 |
unch |
2,377 |
20,995 |
-14 |
Oct00 |
000317 |
71.850 |
71.950 |
71.700 |
71.875 |
unch |
858 |
11,570 |
+205 |
Dec00 |
000317 |
73.225 |
73.350 |
73.100 |
73.300 |
+0.025 |
156 |
4,595 |
+88 |
Feb01 |
000317 |
74.275 |
74.300 |
74.200 |
74.250 |
-0.100 |
24 |
2,882 |
-1 |
Total Volume and Open Interest |
15,475 |
126,818 |
+412 |
Feeder Cattle(CME) |
Mar00 |
000317 |
83.200 |
83.300 |
82.850 |
83.100 |
-0.050 |
422 |
3,707 |
-302 |
Apr00 |
000317 |
83.100 |
83.350 |
82.900 |
83.050 |
-0.300 |
371 |
5,430 |
-13 |
May00 |
000317 |
83.100 |
83.325 |
82.775 |
82.950 |
-0.275 |
859 |
7,565 |
+27 |
Aug00 |
000317 |
85.250 |
85.300 |
84.825 |
84.975 |
-0.400 |
256 |
5,566 |
-25 |
Sep00 |
000317 |
85.400 |
85.600 |
85.150 |
85.500 |
-0.375 |
38 |
1,490 |
-9 |
Oct00 |
000317 |
85.750 |
86.000 |
85.600 |
85.950 |
-0.225 |
31 |
1,407 |
+2 |
Nov00 |
000317 |
87.000 |
87.050 |
86.600 |
86.950 |
-0.500 |
40 |
1,074 |
+1,074 |
Total Volume and Open Interest |
2,017 |
26,596 |
-310 |
Lean Hogs(CME) |
Apr00 |
000317 |
61.800 |
62.800 |
61.600 |
62.675 |
+0.875 |
2,910 |
18,724 |
-239 |
Jun00 |
000317 |
70.450 |
71.250 |
70.350 |
70.925 |
+0.575 |
3,018 |
23,131 |
+233 |
Jul00 |
000317 |
68.150 |
68.800 |
68.000 |
68.700 |
+0.425 |
400 |
6,244 |
+168 |
Aug00 |
000317 |
65.050 |
65.750 |
65.000 |
65.325 |
+0.125 |
386 |
5,688 |
+125 |
Oct00 |
000317 |
58.200 |
58.950 |
58.200 |
58.875 |
+0.425 |
206 |
2,874 |
+37 |
Dec00 |
000317 |
56.300 |
56.900 |
56.250 |
56.475 |
+0.325 |
101 |
1,626 |
+86 |
Feb01 |
000317 |
56.450 |
56.900 |
56.300 |
56.750 |
+0.350 |
64 |
304 |
+55 |
Apr01 |
000317 |
55.600 |
56.300 |
55.600 |
56.100 |
+0.525 |
4 |
55 |
+0 |
Total Volume and Open Interest |
7,089 |
58,656 |
+465 |
Pork Bellies(CME) |
Mar00 |
000317 |
94.800 |
95.600 |
94.600 |
95.000 |
+0.050 |
116 |
486 |
-43 |
May00 |
000317 |
93.700 |
93.850 |
92.600 |
93.375 |
+0.050 |
1,231 |
4,569 |
+107 |
Jul00 |
000317 |
90.725 |
91.200 |
90.300 |
90.750 |
+0.025 |
148 |
992 |
+74 |
Aug00 |
000317 |
86.900 |
87.500 |
86.550 |
86.550 |
+0.225 |
33 |
292 |
+0 |
Total Volume and Open Interest |
1,528 |
6,339 |
+138 |
Cocoa(NYBOT) |
Mar00 |
000316 |
910 |
910 |
862 |
878 |
+32 |
14 |
6 |
-8 |
May00 |
000317 |
920 |
929 |
893 |
898 |
-37 |
16,721 |
35,208 |
+1,304 |
Jul00 |
000317 |
945 |
955 |
918 |
923 |
-40 |
5,484 |
21,293 |
+965 |
Sep00 |
000317 |
968 |
977 |
949 |
949 |
-38 |
1,343 |
17,704 |
+707 |
Dec00 |
000317 |
1000 |
1015 |
983 |
985 |
-37 |
1,614 |
10,212 |
+926 |
Mar01 |
000317 |
1038 |
1038 |
1021 |
1021 |
-37 |
90 |
8,002 |
+27 |
May01 |
000317 |
1065 |
1072 |
1048 |
1048 |
-37 |
15 |
4,424 |
+11 |
Total Volume and Open Interest |
25,267 |
106,269 |
+3,934 |
Coffee "C"(NYBOT) |
Mar00 |
000317 |
105.50 |
106.15 |
105.50 |
106.10 |
-0.25 |
169 |
620 |
-171 |
May00 |
000317 |
106.25 |
106.55 |
105.10 |
106.35 |
-0.30 |
8,087 |
30,289 |
-574 |
Jul00 |
000317 |
108.75 |
109.10 |
107.75 |
108.85 |
-0.50 |
1,111 |
9,083 |
+278 |
Sep00 |
000317 |
111.75 |
111.75 |
110.50 |
111.45 |
-0.60 |
153 |
6,168 |
+50 |
Dec00 |
000317 |
114.50 |
114.60 |
113.50 |
114.45 |
-0.85 |
32 |
3,013 |
-92 |
Mar01 |
000317 |
117.70 |
117.70 |
117.70 |
117.70 |
-0.85 |
0 |
1,114 |
+0 |
Total Volume and Open Interest |
9,553 |
50,366 |
-508 |
Orange Juice(NYBOT) |
May00 |
000317 |
86.35 |
86.40 |
85.35 |
86.20 |
+0.30 |
687 |
12,145 |
+38 |
Jul00 |
000317 |
85.40 |
85.50 |
84.40 |
85.20 |
+0.20 |
106 |
3,295 |
-3 |
Sep00 |
000317 |
85.20 |
85.20 |
84.20 |
84.70 |
-0.05 |
4 |
1,938 |
+4 |
Nov00 |
000317 |
84.80 |
84.80 |
84.00 |
84.00 |
-0.50 |
1 |
888 |
+0 |
Jan01 |
000317 |
83.75 |
83.75 |
83.75 |
83.75 |
-0.50 |
0 |
627 |
+0 |
Total Volume and Open Interest |
802 |
19,657 |
+35 |
Sugar #11(NYBOT) |
May00 |
000317 |
5.34 |
5.35 |
5.26 |
5.27 |
-0.07 |
8,060 |
95,071 |
-1,719 |
Jul00 |
000317 |
5.38 |
5.39 |
5.32 |
5.33 |
-0.06 |
2,623 |
49,906 |
+641 |
Oct00 |
000317 |
5.77 |
5.78 |
5.72 |
5.72 |
-0.05 |
1,033 |
28,237 |
+271 |
Mar01 |
000317 |
6.06 |
6.06 |
6.02 |
6.02 |
-0.03 |
1,371 |
16,034 |
+418 |
May01 |
000317 |
6.16 |
6.16 |
6.14 |
6.14 |
-0.02 |
1 |
1,977 |
+1 |
Total Volume and Open Interest |
13,380 |
196,124 |
-360 |
London Cocoa(LCE) |
Mar00 |
000317 |
607 |
607 |
603 |
603 |
-13 |
1,250 |
46 |
-9 |
May00 |
000317 |
670 |
670 |
651 |
653 |
-13 |
1,762 |
33,662 |
-474 |
Jul00 |
000317 |
670 |
671 |
655 |
660 |
-10 |
3,025 |
36,664 |
+625 |
Sep00 |
000317 |
690 |
690 |
675 |
680 |
-9 |
784 |
27,627 |
-28 |
Dec00 |
000317 |
712 |
717 |
702 |
707 |
-9 |
2,309 |
24,467 |
+1,296 |
Mar01 |
000317 |
731 |
738 |
725 |
727 |
-11 |
370 |
15,331 |
-38 |
May01 |
000317 |
751 |
751 |
739 |
742 |
-11 |
0 |
9,010 |
+0 |
Total Volume and Open Interest |
9,500 |
154,355 |
+1,372 |
London Coffee(LCE) |
Mar00 |
000317 |
983.00 |
987.00 |
980.00 |
980.00 |
-5.00 |
62 |
234 |
-38 |
May00 |
000317 |
1014.00 |
1015.00 |
1000.00 |
1000.00 |
-9.00 |
2,533 |
34,619 |
-569 |
Jul00 |
000317 |
1018.00 |
1020.00 |
1002.00 |
1003.00 |
-10.00 |
783 |
16,039 |
+83 |
Sep00 |
000317 |
1030.00 |
1030.00 |
1013.00 |
1013.00 |
-8.00 |
413 |
5,486 |
+10 |
Nov00 |
000317 |
1036.00 |
1037.00 |
1025.00 |
1025.00 |
-6.00 |
157 |
3,006 |
+31 |
Jan01 |
000317 |
1053.00 |
1053.00 |
1040.00 |
1040.00 |
-6.00 |
185 |
905 |
+54 |
Total Volume and Open Interest |
4,175 |
60,683 |
-428 |
London Sugar(LCE) |
Mar00 |
000215 |
0.00 |
0.00 |
0.00 |
0.00 |
-170.90 |
3,691 |
87 |
-3,090 |
May00 |
000317 |
173.00 |
174.00 |
171.70 |
172.80 |
-0.20 |
297 |
21,182 |
-58 |
Aug00 |
000317 |
175.00 |
176.40 |
174.60 |
175.30 |
-0.50 |
437 |
13,825 |
+118 |
Oct00 |
000317 |
179.50 |
180.00 |
178.90 |
178.90 |
-0.40 |
10 |
5,359 |
+0 |
Dec00 |
000317 |
181.70 |
181.70 |
181.70 |
181.70 |
-0.60 |
0 |
116 |
+0 |
Total Volume and Open Interest |
744 |
41,189 |
+60 |
Cotton(NYBOT) |
May00 |
000317 |
62.70 |
63.00 |
62.36 |
62.69 |
+0.15 |
3,519 |
40,593 |
-551 |
Jul00 |
000317 |
64.05 |
64.30 |
63.80 |
64.13 |
+0.20 |
1,436 |
18,354 |
+176 |
Oct00 |
000317 |
63.80 |
64.00 |
63.60 |
64.00 |
+0.05 |
81 |
833 |
+4 |
Dec00 |
000317 |
63.90 |
64.30 |
63.90 |
64.08 |
+0.17 |
2,058 |
13,305 |
+654 |
Mar01 |
000317 |
65.18 |
65.18 |
64.95 |
64.95 |
+0.10 |
26 |
790 |
+23 |
May01 |
000317 |
65.20 |
65.40 |
65.20 |
65.40 |
+0.05 |
0 |
284 |
+0 |
Total Volume and Open Interest |
7,120 |
74,402 |
+306 |
Lumber(CME) |
May00 |
000317 |
335.8 |
338.3 |
334.4 |
334.5 |
-1.4 |
555 |
1,822 |
+113 |
Jul00 |
000317 |
339.9 |
340.4 |
338.0 |
339.1 |
-1.5 |
108 |
539 |
+31 |
Sep00 |
000317 |
337.0 |
338.5 |
336.0 |
337.0 |
unch |
5 |
117 |
+0 |
Nov00 |
000317 |
330.3 |
330.5 |
330.1 |
330.5 |
+1.0 |
2 |
34 |
+0 |
Total Volume and Open Interest |
695 |
2,577 |
+123 |
Crude Oil(NYM) |
Apr00 |
000317 |
31.30 |
31.30 |
30.56 |
30.91 |
-0.18 |
72,177 |
68,557 |
-15,522 |
May00 |
000317 |
29.35 |
29.47 |
28.80 |
29.08 |
-0.20 |
63,078 |
131,729 |
+11,248 |
Jun00 |
000317 |
28.10 |
28.13 |
27.60 |
27.83 |
-0.17 |
19,217 |
71,100 |
+4,809 |
Jul00 |
000317 |
27.17 |
27.17 |
26.84 |
27.00 |
-0.10 |
6,234 |
43,804 |
+213 |
Aug00 |
000317 |
26.39 |
26.47 |
26.24 |
26.40 |
-0.05 |
1,151 |
24,978 |
-1 |
Sep00 |
000317 |
25.85 |
25.98 |
25.60 |
25.87 |
-0.01 |
1,706 |
18,635 |
+192 |
Oct00 |
000317 |
25.25 |
25.50 |
25.05 |
25.37 |
+0.01 |
686 |
17,807 |
+59 |
Nov00 |
000317 |
24.77 |
24.94 |
24.77 |
24.94 |
+0.02 |
1,173 |
14,172 |
+189 |
Dec00 |
000317 |
24.50 |
24.62 |
24.41 |
24.54 |
+0.03 |
5,774 |
37,829 |
+190 |
Jan01 |
000317 |
24.10 |
24.17 |
24.02 |
24.17 |
+0.04 |
348 |
16,412 |
+110 |
Total Volume and Open Interest |
175,711 |
539,507 |
+2,399 |
Heating Oil(NYM) |
Apr00 |
000317 |
72.10 |
72.85 |
71.50 |
71.72 |
-0.31 |
14,225 |
22,710 |
-1,470 |
May00 |
000317 |
69.70 |
70.10 |
68.60 |
68.81 |
-0.72 |
30,462 |
111,276 |
-344 |
Jun00 |
000317 |
68.00 |
68.00 |
66.80 |
66.86 |
-0.77 |
30,462 |
111,276 |
-344 |
Jul00 |
000317 |
66.60 |
66.60 |
65.71 |
65.71 |
-0.77 |
2,380 |
13,518 |
+193 |
Aug00 |
000317 |
66.50 |
66.50 |
65.46 |
65.46 |
-0.77 |
767 |
6,711 |
-31 |
Sep00 |
000317 |
66.80 |
66.80 |
65.81 |
65.81 |
-0.72 |
349 |
5,975 |
+70 |
Oct00 |
000317 |
66.55 |
66.55 |
66.16 |
66.16 |
-0.67 |
271 |
2,891 |
+120 |
Nov00 |
000317 |
67.00 |
67.00 |
66.51 |
66.51 |
-0.62 |
513 |
2,809 |
+170 |
Dec00 |
000317 |
67.20 |
67.40 |
66.81 |
66.81 |
-0.62 |
1,515 |
15,857 |
+194 |
Jan01 |
000317 |
67.30 |
67.30 |
66.86 |
66.86 |
-0.57 |
185 |
3,738 |
+52 |
Total Volume and Open Interest |
30,462 |
111,276 |
-344 |
Unleaded Gas(NYM) |
Apr00 |
000317 |
93.80 |
95.20 |
93.00 |
93.43 |
-0.55 |
20,481 |
30,419 |
-2,203 |
May00 |
000317 |
87.75 |
89.35 |
87.55 |
87.76 |
-0.24 |
13,738 |
30,111 |
+3,303 |
Jun00 |
000317 |
83.90 |
84.80 |
83.70 |
83.76 |
-0.24 |
5,058 |
17,681 |
-11 |
Jul00 |
000317 |
81.00 |
81.40 |
80.30 |
80.66 |
-0.19 |
3,166 |
9,581 |
+385 |
Aug00 |
000317 |
78.25 |
78.45 |
77.90 |
77.96 |
-0.14 |
3,766 |
7,567 |
+255 |
Sep00 |
000317 |
75.80 |
75.80 |
75.46 |
75.46 |
-0.09 |
3,295 |
8,737 |
-45 |
Oct00 |
000317 |
71.76 |
71.76 |
71.76 |
71.76 |
-0.09 |
26 |
2,211 |
+11 |
Nov00 |
000317 |
69.76 |
69.76 |
69.76 |
69.76 |
-0.09 |
|
|
|
Total Volume and Open Interest |
49,730 |
108,234 |
+1,638 |
Natural Gas(NYM) |
Apr00 |
000317 |
2.845 |
2.850 |
2.780 |
2.785 |
-0.066 |
19,761 |
50,426 |
-1,206 |
May00 |
000317 |
2.870 |
2.875 |
2.810 |
2.820 |
-0.056 |
11,082 |
35,805 |
+1,113 |
Jun00 |
000317 |
2.890 |
2.890 |
2.835 |
2.840 |
-0.049 |
3,853 |
23,679 |
+323 |
Jul00 |
000317 |
2.900 |
2.900 |
2.855 |
2.855 |
-0.047 |
1,606 |
18,382 |
+175 |
Aug00 |
000317 |
2.905 |
2.905 |
2.865 |
2.868 |
-0.044 |
1,380 |
15,195 |
-189 |
Sep00 |
000317 |
2.905 |
2.905 |
2.865 |
2.870 |
-0.040 |
1,302 |
17,737 |
-200 |
Oct00 |
000317 |
2.920 |
2.920 |
2.880 |
2.892 |
-0.038 |
926 |
17,037 |
-174 |
Nov00 |
000317 |
3.040 |
3.045 |
3.000 |
3.010 |
-0.035 |
512 |
12,352 |
-121 |
Total Volume and Open Interest |
48,434 |
298,117 |
+1,797 |
Brent Crude Oil(IPE) |
May00 |
000317 |
26.90 |
27.14 |
26.45 |
26.56 |
-0.22 |
45,092 |
79,917 |
+547 |
Jun00 |
000317 |
26.22 |
26.43 |
25.90 |
25.93 |
-0.14 |
15,640 |
41,285 |
+682 |
Jul00 |
000317 |
25.70 |
25.77 |
25.30 |
25.35 |
-0.14 |
5,961 |
15,638 |
-1,896 |
Aug00 |
000317 |
25.17 |
25.22 |
24.85 |
24.85 |
-0.12 |
2,387 |
11,730 |
-288 |
Sep00 |
000317 |
24.70 |
24.70 |
24.38 |
24.43 |
-0.09 |
916 |
11,875 |
-571 |
Oct00 |
000317 |
24.29 |
24.34 |
24.04 |
24.07 |
-0.08 |
523 |
12,970 |
+222 |
Nov00 |
000317 |
23.98 |
23.98 |
23.72 |
23.72 |
-0.08 |
314 |
6,254 |
+14 |
Dec00 |
000317 |
23.61 |
23.62 |
23.32 |
23.37 |
-0.08 |
2,955 |
26,113 |
-1,190 |
Total Volume and Open Interest |
84,052 |
255,644 |
-8,888 |
Gas Oil(IPE) |
Apr00 |
000317 |
215.50 |
218.75 |
215.00 |
217.50 |
+3.00 |
14,826 |
22,701 |
-265 |
May00 |
000317 |
209.25 |
210.50 |
208.00 |
209.25 |
+1.75 |
7,692 |
14,627 |
+1,681 |
Jun00 |
000317 |
205.75 |
206.50 |
204.00 |
205.00 |
+1.25 |
3,407 |
11,345 |
-99 |
Jul00 |
000317 |
204.25 |
204.75 |
203.00 |
203.50 |
+1.25 |
1,051 |
8,168 |
-210 |
Aug00 |
000317 |
201.50 |
202.50 |
201.50 |
201.75 |
+2.25 |
323 |
5,167 |
-117 |
Sep00 |
000317 |
202.00 |
203.00 |
201.75 |
201.75 |
+1.75 |
58 |
3,748 |
-38 |
Oct00 |
000317 |
202.00 |
202.00 |
201.75 |
201.75 |
+1.75 |
0 |
1,870 |
+0 |
Nov00 |
000317 |
202.00 |
202.00 |
202.00 |
202.00 |
+1.75 |
0 |
1,556 |
+0 |
Total Volume and Open Interest |
28,561 |
88,380 |
+777 |
US Dollar Index(NYBOT) |
Jun00 |
000317 |
105.02 |
105.25 |
104.85 |
104.87 |
+0.07 |
1,793 |
4,620 |
-197 |
Sep00 |
000317 |
104.53 |
104.53 |
104.53 |
104.53 |
+0.04 |
500 |
1,506 |
+498 |
Dec00 |
000317 |
104.19 |
104.19 |
104.19 |
104.19 |
+0.01 |
|
|
|
Total Volume and Open Interest |
2,293 |
6,126 |
-596 |
Australian Dollar(IMM) |
Jun00 |
000317 |
61.03 |
61.03 |
60.60 |
60.68 |
-0.55 |
875 |
20,856 |
+335 |
Sep00 |
000317 |
60.74 |
60.74 |
60.74 |
60.74 |
-0.55 |
0 |
4 |
+0 |
Dec00 |
000317 |
60.80 |
60.80 |
60.80 |
60.80 |
-0.55 |
1 |
50 |
+0 |
Total Volume and Open Interest |
1,047 |
20,920 |
+335 |
British Pound(IMM) |
Jun00 |
000317 |
157.40 |
157.46 |
157.04 |
157.30 |
-0.32 |
6,032 |
43,706 |
+434 |
Sep00 |
000317 |
157.36 |
157.36 |
157.20 |
157.36 |
-0.32 |
0 |
20 |
+0 |
Dec00 |
000317 |
157.48 |
157.48 |
157.00 |
157.48 |
-0.32 |
4 |
225 |
+1 |
Total Volume and Open Interest |
8,355 |
43,951 |
+435 |
Canadian Dollar(IMM) |
Jun00 |
000317 |
67.89 |
68.12 |
67.82 |
68.09 |
+0.15 |
14,104 |
47,293 |
+5,009 |
Sep00 |
000317 |
68.05 |
68.26 |
68.00 |
68.24 |
+0.14 |
255 |
6,018 |
+139 |
Dec00 |
000317 |
68.15 |
68.39 |
68.13 |
68.39 |
+0.13 |
19 |
1,648 |
-4 |
Mar01 |
000317 |
68.55 |
68.58 |
68.54 |
68.54 |
+0.12 |
1 |
390 |
+1 |
Total Volume and Open Interest |
14,494 |
55,443 |
+5,140 |
Japanese Yen(IMM) |
Jun00 |
000317 |
95.99 |
96.18 |
95.10 |
95.16 |
-1.04 |
8,295 |
68,046 |
-1,495 |
Sep00 |
000317 |
97.60 |
97.60 |
96.69 |
96.69 |
-1.05 |
28 |
804 |
-22 |
Dec00 |
000317 |
98.30 |
98.30 |
98.30 |
98.30 |
-1.06 |
0 |
353 |
-1 |
Total Volume and Open Interest |
8,458 |
69,283 |
-1,438 |
Swiss Franc(IMM) |
Jun00 |
000317 |
60.53 |
60.96 |
60.43 |
60.94 |
+0.10 |
16,331 |
43,901 |
-1,112 |
Sep00 |
000317 |
61.05 |
61.47 |
60.98 |
61.47 |
+0.10 |
16 |
162 |
-4 |
Dec00 |
000317 |
61.59 |
62.00 |
61.55 |
62.00 |
+0.10 |
0 |
4 |
+0 |
Total Volume and Open Interest |
16,347 |
44,067 |
-1,116 |
EuroFX(IMM) |
Jun00 |
000317 |
97.33 |
97.91 |
97.18 |
97.87 |
+0.12 |
16,238 |
50,826 |
+287 |
Sep00 |
000317 |
98.38 |
98.46 |
97.90 |
98.46 |
+0.12 |
64 |
437 |
-29 |
Dec00 |
000317 |
99.05 |
99.05 |
98.45 |
99.05 |
+0.12 |
0 |
32 |
+0 |
Total Volume and Open Interest |
16,302 |
51,295 |
+258 |
Mexican Peso(IMM) |
Mar00 |
000313 |
10640.0 |
10670.0 |
10640.0 |
10650.0 |
-78.0 |
341 |
7,827 |
-1,306 |
Jun00 |
000317 |
10445.0 |
10500.0 |
10435.0 |
10490.0 |
+22.0 |
2,178 |
16,810 |
-599 |
Total Volume and Open Interest |
106 |
20,259 |
-625 |
30-Year T-Bonds(CBOT) |
Mar00 |
000317 |
96~10 |
96~21 |
96~06 |
96~17 |
+0~14 |
13,192 |
39,109 |
-191 |
Jun00 |
000317 |
95~25 |
96~12 |
95~23 |
96~07 |
+0~14 |
241,359 |
503,785 |
+2,837 |
Sep00 |
000317 |
95~24 |
96~02 |
95~19 |
95~30 |
+0~14 |
389 |
832 |
+80 |
Total Volume and Open Interest |
255,020 |
544,339 |
+2,726 |
Municipal Bonds(CBOT) |
Mar00 |
000317 |
94~20 |
94~23 |
94~14 |
94~21 |
+0~10 |
1,090 |
6,757 |
-197 |
Jun00 |
000317 |
93~29 |
94~05 |
93~25 |
94~01 |
+0~11 |
2,245 |
14,141 |
+620 |
Total Volume and Open Interest |
3,335 |
20,898 |
+423 |
10-Year T-Notes(CBOT) |
Mar00 |
000317 |
97~020 |
97~150 |
97~000 |
97~095 |
+0~105 |
6,229 |
18,429 |
-2,143 |
Jun00 |
000317 |
96~210 |
97~060 |
96~190 |
96~315 |
+0~105 |
153,653 |
547,942 |
+2,571 |
Total Volume and Open Interest |
159,882 |
566,666 |
+428 |
5-Year T-Notes(CBOT) |
Mar00 |
000317 |
98~100 |
98~100 |
98~060 |
98~080 |
+0~030 |
3,985 |
25,276 |
-2,133 |
Jun00 |
000317 |
97~265 |
98~020 |
97~240 |
97~300 |
+0~035 |
84,630 |
400,790 |
-1,132 |
Sep00 |
000317 |
97~230 |
97~255 |
97~230 |
97~255 |
|
|
|
|
2 Year T-Notes(CBOT) |
Mar00 |
000317 |
99~016 |
99~016 |
99~008 |
99~016 |
-0~002 |
621 |
4,238 |
-588 |
Jun00 |
000317 |
98~113 |
98~124 |
98~110 |
98~118 |
unch |
2,541 |
40,026 |
+67 |
Total Volume and Open Interest |
3,162 |
44,264 |
-521 |
3-Mth T-Bills(IMM) |
Jun00 |
000317 |
94.04 |
94.07 |
94.04 |
94.04 |
unch |
|
|
|
Total Volume and Open Interest |
34 |
714 |
+7 |
Eurodollars(IMM) |
Jun00 |
000317 |
93.405 |
93.435 |
93.395 |
93.415 |
unch |
53,190 |
534,311 |
+3,999 |
Sep00 |
000317 |
93.140 |
93.175 |
93.120 |
93.145 |
unch |
87,345 |
456,417 |
+1,290 |
Dec00 |
000317 |
92.925 |
92.975 |
92.910 |
92.940 |
+0.005 |
55,425 |
348,720 |
-2,396 |
Mar01 |
000317 |
92.860 |
92.910 |
92.850 |
92.885 |
+0.015 |
43,411 |
299,653 |
+2,318 |
Jun01 |
000317 |
92.775 |
92.820 |
92.765 |
92.800 |
+0.020 |
22,506 |
201,009 |
+2,178 |
Sep01 |
000317 |
92.735 |
92.780 |
92.730 |
92.760 |
+0.020 |
21,576 |
163,048 |
+1,327 |
Dec01 |
000317 |
92.670 |
92.720 |
92.670 |
92.700 |
+0.030 |
13,899 |
128,664 |
+1,132 |
Mar02 |
000317 |
92.710 |
92.755 |
92.705 |
92.745 |
+0.035 |
17,357 |
114,713 |
-1,997 |
Jun02 |
000317 |
92.715 |
92.765 |
92.710 |
92.755 |
+0.045 |
5,490 |
89,359 |
-24 |
Sep02 |
000317 |
92.710 |
92.765 |
92.710 |
92.760 |
+0.050 |
7,211 |
80,658 |
-609 |
Dec02 |
000317 |
92.665 |
92.720 |
92.655 |
92.710 |
+0.055 |
4,348 |
71,015 |
+283 |
Mar03 |
000317 |
92.695 |
92.770 |
92.695 |
92.755 |
+0.060 |
5,222 |
62,207 |
+676 |
Total Volume and Open Interest |
366,509 |
2,964,733 |
+11,176 |
3-Mth Euro-Yen(IMM) |
Mar00 |
000310 |
99.88 |
99.88 |
99.87 |
99.88 |
unch |
1,060 |
15,157 |
-915 |
Jun00 |
000317 |
99.79 |
99.79 |
99.78 |
99.78 |
-0.01 |
502 |
15,709 |
-4,702 |
Sep00 |
000317 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
1,207 |
14,806 |
+328 |
Dec00 |
000317 |
99.49 |
99.49 |
99.48 |
99.49 |
unch |
804 |
10,552 |
+466 |
Mar01 |
000317 |
99.34 |
99.35 |
99.34 |
99.35 |
unch |
476 |
16,671 |
+50 |
Jun01 |
000317 |
99.21 |
99.21 |
99.21 |
99.21 |
unch |
364 |
5,342 |
+579 |
Sep01 |
000317 |
99.04 |
99.05 |
99.04 |
99.04 |
unch |
256 |
9,750 |
+193 |
Dec01 |
000317 |
98.88 |
98.88 |
98.88 |
98.88 |
-0.01 |
0 |
1,154 |
+0 |
Mar02 |
000317 |
98.74 |
98.74 |
98.74 |
98.74 |
unch |
0 |
1,179 |
-200 |
Jun02 |
000317 |
98.64 |
98.64 |
98.64 |
98.64 |
unch |
0 |
79 |
+0 |
Total Volume and Open Interest |
3,609 |
75,302 |
-3,286 |
3-Mth Euro-Yen(SIMEX) |
Jun00 |
000317 |
99.79 |
99.80 |
99.78 |
99.78 |
-0.01 |
13,631 |
88,936 |
+2,566 |
Sep00 |
000317 |
99.65 |
99.67 |
99.64 |
99.65 |
unch |
12,835 |
78,475 |
+309 |
Dec00 |
000317 |
99.48 |
99.51 |
99.47 |
99.49 |
unch |
9,569 |
57,883 |
-624 |
Mar01 |
000317 |
99.35 |
99.37 |
99.34 |
99.35 |
unch |
5,381 |
60,577 |
+885 |
Jun01 |
000317 |
99.21 |
99.23 |
99.21 |
99.21 |
unch |
2,348 |
57,085 |
+1,157 |
Sep01 |
000317 |
99.07 |
99.07 |
99.05 |
99.06 |
+0.01 |
1,110 |
47,012 |
-308 |
Dec01 |
000317 |
98.90 |
98.90 |
98.88 |
98.89 |
+0.01 |
511 |
9,907 |
-61 |
Mar02 |
000317 |
98.74 |
98.75 |
98.74 |
98.75 |
unch |
50 |
3,509 |
-600 |
Total Volume and Open Interest |
45,435 |
405,685 |
+3,324 |
German Euro-Bund(EUREX) |
Jun00 |
000317 |
104.74 |
105.27 |
104.73 |
105.18 |
+0.40 |
824,681 |
553,708 |
-13,816 |
Sep00 |
000317 |
104.37 |
104.67 |
104.37 |
104.67 |
+0.40 |
800 |
8,605 |
+2,552 |
Dec00 |
000317 |
104.18 |
104.18 |
104.18 |
104.18 |
+0.40 |
0 |
470 |
-40 |
Total Volume and Open Interest |
825,481 |
562,783 |
-11,304 |
German Euro-Bobl(EUREX) |
Jun00 |
000317 |
103.39 |
103.57 |
103.34 |
103.53 |
+0.15 |
410,925 |
315,413 |
-2,688 |
Sep00 |
000317 |
103.28 |
103.28 |
103.28 |
103.28 |
+0.20 |
363 |
2,952 |
-41 |
Dec00 |
000317 |
102.78 |
102.78 |
102.78 |
102.78 |
+0.20 |
|
|
|
Total Volume and Open Interest |
411,288 |
318,365 |
+5,797 |
Long Gilt(LIFFE) |
Mar00 |
000317 |
114~18 |
114~28 |
114~18 |
114~27 |
+0~18 |
496 |
8,228 |
-885 |
Jun00 |
000317 |
113~30 |
114~20 |
113~26 |
114~15 |
+0~18 |
25,300 |
69,003 |
+4,003 |
Total Volume and Open Interest |
25,796 |
77,231 |
+3,118 |
3-Mth Short Sterling(LIFFE) |
Jun00 |
000317 |
93.44 |
93.46 |
93.42 |
93.45 |
+0.01 |
35,657 |
190,933 |
+4,689 |
Sep00 |
000317 |
93.29 |
93.32 |
93.27 |
93.31 |
+0.03 |
24,942 |
180,079 |
+546 |
Dec00 |
000317 |
93.16 |
93.22 |
93.16 |
93.20 |
+0.04 |
11,442 |
96,384 |
+3,184 |
Total Volume and Open Interest |
86,449 |
732,736 |
+11,923 |
3-Mth Euribor(LIFFE) |
Jun00 |
000317 |
95.880 |
95.920 |
95.855 |
95.910 |
+0.040 |
130,611 |
319,190 |
-10,931 |
Sep00 |
000317 |
95.630 |
95.680 |
95.600 |
95.665 |
+0.050 |
85,027 |
299,711 |
+4,688 |
Dec00 |
000317 |
95.390 |
95.440 |
95.365 |
95.430 |
+0.055 |
36,721 |
161,413 |
+4,033 |
Total Volume and Open Interest |
359,743 |
1,228,685 |
+6,812 |
3-Mth Aus T-Bills(SFE) |
Jun00 |
000317 |
93.86 |
93.88 |
93.85 |
93.86 |
-0.02 |
6,714 |
238,715 |
+238,715 |
Sep00 |
000317 |
93.53 |
93.53 |
93.48 |
93.50 |
-0.03 |
2,940 |
81,854 |
+81,854 |
Dec00 |
000317 |
93.31 |
93.31 |
93.28 |
93.29 |
-0.02 |
473 |
34,738 |
+34,738 |
Mar01 |
000317 |
93.18 |
93.18 |
93.15 |
93.15 |
-0.01 |
201 |
18,348 |
+18,348 |
Jun01 |
000317 |
93.08 |
93.08 |
93.05 |
93.05 |
-0.01 |
177 |
12,805 |
+12,805 |
Sep01 |
000317 |
92.98 |
92.98 |
92.98 |
92.98 |
+0.01 |
53 |
7,941 |
+7,941 |
Dec01 |
000317 |
92.90 |
92.93 |
92.90 |
92.93 |
+0.04 |
136 |
5,517 |
+5,517 |
Mar02 |
000317 |
92.83 |
92.86 |
92.83 |
92.86 |
+0.03 |
40 |
4,358 |
+4,358 |
Jun02 |
000317 |
92.75 |
92.78 |
92.75 |
92.77 |
+0.02 |
40 |
2,051 |
+2,051 |
Sep02 |
000317 |
92.70 |
92.74 |
92.70 |
92.73 |
+0.03 |
0 |
1,500 |
+1,500 |
Total Volume and Open Interest |
10,774 |
411,283 |
+0 |
10-Year Aus T-Bonds(SFE) |
Jun00 |
000317 |
93.46 |
93.49 |
93.40 |
93.43 |
-0.01 |
3,971 |
116,953 |
+116,953 |
Sep00 |
000317 |
93.28 |
93.28 |
93.28 |
93.28 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Jun00 |
000317 |
93.55 |
93.56 |
93.50 |
93.52 |
unch |
8,020 |
188,424 |
+188,424 |
Sep00 |
000317 |
93.35 |
93.35 |
93.35 |
93.35 |
|
|
|
|
Gold(CMX) |
Apr00 |
000317 |
286.7 |
286.8 |
283.6 |
285.0 |
-2.0 |
39,830 |
66,503 |
+2,375 |
Jun00 |
000317 |
289.0 |
289.5 |
286.0 |
287.6 |
-2.0 |
4,678 |
31,745 |
+484 |
Aug00 |
000317 |
290.0 |
290.2 |
289.0 |
290.2 |
-2.0 |
33 |
12,719 |
+41 |
Oct00 |
000317 |
291.5 |
293.0 |
291.5 |
292.8 |
-2.0 |
52 |
3,821 |
+52 |
Dec00 |
000317 |
297.0 |
297.0 |
295.0 |
295.5 |
-2.0 |
172 |
19,975 |
+81 |
Feb01 |
000317 |
298.1 |
298.1 |
297.0 |
297.7 |
-2.0 |
20 |
6,414 |
+2 |
Total Volume and Open Interest |
44,796 |
166,393 |
+3,032 |
Silver(CMX) |
Mar00 |
000317 |
508.0 |
512.0 |
508.0 |
509.2 |
+0.5 |
16 |
146 |
-26 |
May00 |
000317 |
512.5 |
514.0 |
511.0 |
513.0 |
+0.5 |
7,311 |
54,410 |
+883 |
Jul00 |
000317 |
517.0 |
518.0 |
515.0 |
516.6 |
+0.6 |
152 |
8,053 |
+80 |
Sep00 |
000317 |
520.5 |
520.5 |
519.8 |
519.8 |
+0.6 |
3 |
2,121 |
+0 |
Dec00 |
000317 |
524.0 |
525.0 |
522.1 |
522.1 |
+0.6 |
14 |
5,988 |
+4 |
Total Volume and Open Interest |
7,501 |
74,635 |
+940 |
Platinum(NYM) |
Apr00 |
000317 |
485.5 |
488.0 |
479.5 |
484.8 |
+3.1 |
1,012 |
7,353 |
+189 |
Jul00 |
000317 |
479.0 |
481.0 |
474.0 |
476.8 |
+2.1 |
393 |
1,694 |
+152 |
Oct00 |
000317 |
467.8 |
467.8 |
467.8 |
467.8 |
+2.1 |
|
|
|
Jan01 |
000317 |
460.8 |
460.8 |
460.8 |
460.8 |
+2.1 |
|
|
|
Total Volume and Open Interest |
1,405 |
9,126 |
+341 |
Palladium(NYME) |
Mar00 |
000317 |
718.50 |
718.50 |
718.50 |
718.50 |
-1.50 |
0 |
12 |
-11 |
Jun00 |
000317 |
713.00 |
717.00 |
709.00 |
710.00 |
-3.00 |
55 |
2,283 |
+10 |
Sep00 |
000317 |
703.00 |
703.00 |
703.00 |
703.00 |
-3.00 |
0 |
43 |
+43 |
Total Volume and Open Interest |
55 |
2,338 |
-1 |
Copper(CMX) |
Mar00 |
000317 |
80.40 |
81.10 |
80.40 |
80.55 |
-0.50 |
340 |
834 |
+90 |
May00 |
000317 |
81.40 |
82.10 |
81.30 |
81.45 |
-0.50 |
9,352 |
38,066 |
-963 |
Jul00 |
000317 |
82.15 |
82.80 |
82.10 |
82.20 |
-0.50 |
713 |
7,167 |
+191 |
Sep00 |
000317 |
83.00 |
83.50 |
82.90 |
82.90 |
-0.45 |
20 |
4,839 |
+7 |
Dec00 |
000317 |
84.15 |
84.25 |
83.70 |
83.70 |
-0.30 |
6 |
3,759 |
-2 |
Total Volume and Open Interest |
10,569 |
67,130 |
-698 |
DJIA Index(CBOT) |
Mar00 |
000316 |
10200 |
10685 |
10155 |
10680 |
+523 |
4,896 |
8,206 |
-2,539 |
Jun00 |
000317 |
10770 |
10895 |
10700 |
10758 |
-47 |
35,535 |
16,582 |
+2,831 |
Sep00 |
000317 |
10930 |
11010 |
10840 |
10892 |
-47 |
53 |
611 |
+22 |
Dec00 |
000317 |
11039 |
11039 |
11039 |
11039 |
-47 |
0 |
1,266 |
-1 |
Total Volume and Open Interest |
39,845 |
25,973 |
+2,154 |
S & P 500(CME) |
Jun00 |
000317 |
1472.00 |
1497.50 |
1470.00 |
1489.00 |
+11.00 |
157,272 |
355,743 |
+9,625 |
Sep00 |
000317 |
1501.50 |
1518.00 |
1492.00 |
1509.40 |
+10.90 |
170 |
5,183 |
+59 |
Dec00 |
000317 |
1534.00 |
1538.50 |
1513.50 |
1531.50 |
+11.00 |
285 |
3,151 |
+211 |
Mar01 |
000317 |
1555.00 |
1562.00 |
1537.00 |
1555.00 |
+11.00 |
185 |
201 |
+35 |
Total Volume and Open Interest |
211,322 |
445,481 |
+2,452 |
S & P 500 E-Mini(Globex) |
Jun00 |
000317 |
1477.25 |
1497.75 |
1468.25 |
1489.00 |
+11.00 |
81,423 |
19,516 |
+3,312 |
Total Volume and Open Interest |
82,552 |
39,472 |
+2,794 |
NASDAQ 100(CME) |
Jun00 |
000317 |
4380.00 |
4518.00 |
4375.00 |
4516.50 |
+102.00 |
35,008 |
36,764 |
+4,371 |
Sep00 |
000317 |
4572.50 |
4572.50 |
4572.50 |
4572.50 |
+102.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
39,295 |
46,312 |
+1,958 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun00 |
000317 |
4415.5 |
4527.0 |
4373.0 |
4516.5 |
+102.0 |
31,934 |
7,104 |
+563 |
Total Volume and Open Interest |
32,358 |
15,072 |
+213 |
NYSE Composite(NYBOT) |
Jun00 |
000317 |
639.00 |
648.50 |
638.50 |
641.75 |
-1.90 |
1,505 |
2,672 |
+132 |
Sep00 |
000317 |
646.00 |
649.15 |
646.00 |
649.15 |
-1.50 |
|
|
|
Dec00 |
000317 |
656.55 |
656.55 |
656.55 |
656.55 |
-1.10 |
|
|
|
Total Volume and Open Interest |
0 |
3,719 |
+0 |
S & P Midcap 400(CME) |
Jun00 |
000317 |
487.00 |
496.50 |
485.00 |
496.25 |
+5.50 |
1,882 |
12,577 |
+490 |
Sep00 |
000317 |
499.05 |
499.05 |
499.05 |
499.05 |
+5.50 |
0 |
1 |
+1 |
Dec00 |
000317 |
501.15 |
501.15 |
501.15 |
501.15 |
+5.50 |
|
|
|
Total Volume and Open Interest |
2,622 |
15,135 |
-873 |
Russell 2000(CME) |
Jun00 |
000317 |
589.00 |
589.00 |
579.00 |
582.00 |
-7.00 |
3,506 |
11,890 |
+561 |
Sep00 |
000317 |
588.50 |
588.50 |
588.50 |
588.50 |
-7.00 |
|
|
|
Dec00 |
000317 |
596.05 |
596.05 |
596.05 |
596.05 |
-7.00 |
|
|
|
Total Volume and Open Interest |
3,987 |
14,844 |
+404 |
Value Line(KCBT) |
Mar00 |
000317 |
1045.00 |
1050.00 |
1041.75 |
1041.75 |
-6.25 |
47 |
200 |
-38 |
Total Volume and Open Interest |
149 |
328 |
-3 |
Nikkei 225(CME) |
Jun00 |
000317 |
19465 |
19540 |
19350 |
19355 |
-85 |
1,382 |
11,757 |
-465 |
Sep00 |
000317 |
19355 |
19450 |
19355 |
19355 |
-85 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,382 |
11,759 |
-465 |
Nikkei 225(SIMEX) |
Jun00 |
000317 |
19380 |
19480 |
19295 |
19465 |
+275 |
13,174 |
90,151 |
-1,291 |
Sep00 |
000317 |
19470 |
19470 |
19470 |
19470 |
+275 |
0 |
8,978 |
+0 |
Dec00 |
000317 |
19445 |
19445 |
19445 |
19445 |
+275 |
0 |
1,001 |
+0 |
Total Volume and Open Interest |
26,554 |
126,022 |
+2,568 |
CAC 40(MATIF) |
Mar00 |
000317 |
6440.0 |
6465.0 |
6276.0 |
6281.0 |
-129.0 |
48,531 |
154,988 |
-3,860 |
Apr00 |
000317 |
6469.0 |
6469.0 |
6288.5 |
6300.0 |
-65.0 |
794 |
4,516 |
+37 |
May00 |
000317 |
6331.5 |
6331.5 |
6331.5 |
6331.5 |
+57.0 |
0 |
13 |
-2 |
Total Volume and Open Interest |
53,988 |
229,087 |
+951 |
DAX Index(EUREX) |
Mar00 |
000317 |
7785.0 |
7828.0 |
7735.5 |
7735.5 |
+139.0 |
74,535 |
274,608 |
-14,932 |
Jun00 |
000317 |
7835.0 |
7877.5 |
7618.0 |
7779.0 |
+128.5 |
40,923 |
276,292 |
+28,185 |
Sep00 |
000317 |
7880.0 |
7883.5 |
7739.0 |
7858.5 |
+129.5 |
44 |
1,469 |
+17 |
Total Volume and Open Interest |
115,502 |
552,369 |
+13,270 |
FT-SE 100(LIFFE) |
Mar00 |
000317 |
6686.00 |
6725.00 |
6625.00 |
6644.50 |
+16.50 |
61,528 |
44,048 |
-23,593 |
Jun00 |
000317 |
6770.00 |
6795.00 |
6562.50 |
6625.00 |
-73.00 |
44,595 |
194,599 |
+22,943 |
Sep00 |
000317 |
6807.50 |
6807.50 |
6695.50 |
6696.00 |
-70.00 |
10 |
1,190 |
+0 |
Total Volume and Open Interest |
106,133 |
239,837 |
-650 |
SPI 200(SFE) |
Mar00 |
000317 |
3248.0 |
3263.0 |
3218.0 |
3222.0 |
+14.0 |
1,795 |
226,825 |
+226,825 |
Jun00 |
000317 |
3259.0 |
3275.0 |
3231.0 |
3234.0 |
+17.0 |
253 |
17,405 |
+17,405 |
Sep00 |
000317 |
3255.0 |
3255.0 |
3255.0 |
3255.0 |
+21.0 |
208 |
4,212 |
+4,212 |
Total Volume and Open Interest |
2,256 |
250,996 |
+0 |
GSCI(CME) |
Apr00 |
000317 |
214.80 |
215.20 |
212.95 |
213.50 |
-0.50 |
288 |
37,186 |
+127 |
May00 |
000317 |
211.30 |
211.70 |
211.00 |
211.30 |
unch |
0 |
5 |
+0 |
Jun00 |
000317 |
208.20 |
208.60 |
208.20 |
208.60 |
+1.20 |
0 |
43 |
+0 |
Total Volume and Open Interest |
290 |
37,234 |
-1,116 |
Bridge CRB Index(NYBOT) |
Apr00 |
000317 |
215.25 |
215.90 |
214.90 |
215.00 |
-0.05 |
203 |
1,531 |
-34 |
Jun00 |
000317 |
216.75 |
216.95 |
216.10 |
216.20 |
-0.05 |
13 |
1,136 |
+5 |
Aug00 |
000317 |
216.90 |
216.90 |
216.90 |
216.90 |
-0.05 |
0 |
544 |
+0 |
Total Volume and Open Interest |
216 |
3,213 |
-29 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|