 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Thu March 30, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May00 |
000330 |
532.50 |
538.00 |
531.50 |
537.50 |
+8.50 |
23,185 |
72,252 |
-814 |
Jul00 |
000330 |
543.00 |
548.50 |
542.50 |
548.00 |
+8.50 |
6,944 |
55,848 |
-20 |
Aug00 |
000330 |
545.50 |
551.50 |
545.00 |
550.75 |
+8.00 |
931 |
8,449 |
+420 |
Sep00 |
000330 |
548.00 |
553.00 |
548.00 |
552.50 |
+8.00 |
371 |
4,687 |
+69 |
Nov00 |
000330 |
555.50 |
560.00 |
554.50 |
559.50 |
+7.50 |
4,445 |
35,795 |
+437 |
Jan01 |
000330 |
562.00 |
567.50 |
562.00 |
566.75 |
+7.75 |
36 |
2,553 |
+16 |
Mar01 |
000330 |
569.50 |
574.00 |
569.50 |
573.50 |
+9.00 |
12 |
1,319 |
+3 |
Total Volume and Open Interest |
36,123 |
182,547 |
+196 |
Soybean Meal(CBOT) |
May00 |
000330 |
168.50 |
171.00 |
168.10 |
170.80 |
+3.10 |
9,914 |
46,416 |
-1,873 |
Jul00 |
000330 |
171.00 |
172.30 |
169.50 |
171.70 |
+2.90 |
6,153 |
35,926 |
-483 |
Aug00 |
000330 |
170.50 |
172.50 |
169.80 |
172.10 |
+3.30 |
1,134 |
9,759 |
+288 |
Sep00 |
000330 |
171.00 |
172.50 |
170.10 |
172.20 |
+3.00 |
917 |
6,376 |
+224 |
Oct00 |
000330 |
170.00 |
172.70 |
170.00 |
172.20 |
+3.50 |
120 |
5,525 |
+125 |
Dec00 |
000330 |
173.50 |
176.00 |
172.80 |
175.50 |
+3.80 |
1,012 |
12,322 |
+88 |
Jan01 |
000330 |
173.80 |
177.00 |
173.80 |
175.00 |
+3.70 |
4 |
896 |
+1 |
Mar01 |
000330 |
177.00 |
180.00 |
176.00 |
177.00 |
+3.80 |
5 |
623 |
+4 |
Total Volume and Open Interest |
19,259 |
117,868 |
-1,626 |
Soybean Oil(CBOT) |
May00 |
000330 |
17.80 |
18.00 |
17.75 |
17.88 |
+0.09 |
11,509 |
54,464 |
+2,261 |
Jul00 |
000330 |
18.15 |
18.46 |
18.12 |
18.22 |
+0.09 |
6,305 |
42,522 |
+1,200 |
Aug00 |
000330 |
18.32 |
18.50 |
18.31 |
18.38 |
+0.08 |
1,828 |
10,553 |
+566 |
Sep00 |
000330 |
18.48 |
18.67 |
18.48 |
18.52 |
+0.07 |
1,073 |
7,938 |
+623 |
Oct00 |
000330 |
18.70 |
18.82 |
18.70 |
18.70 |
+0.05 |
2 |
6,382 |
+2 |
Dec00 |
000330 |
19.00 |
19.15 |
18.90 |
18.99 |
+0.05 |
832 |
16,590 |
-75 |
Jan01 |
000330 |
19.30 |
19.35 |
19.25 |
19.26 |
+0.03 |
6 |
8,283 |
+0 |
Mar01 |
000330 |
19.60 |
19.60 |
19.50 |
19.50 |
+0.05 |
8 |
2,032 |
-4 |
Total Volume and Open Interest |
21,577 |
153,154 |
+4,572 |
Canola(WCE) |
May00 |
000330 |
265.5 |
268.2 |
265.5 |
267.8 |
+3.2 |
3,381 |
25,242 |
-486 |
Jul00 |
000330 |
271.7 |
273.9 |
271.6 |
273.4 |
+3.2 |
3,082 |
21,901 |
+507 |
Aug00 |
000330 |
276.0 |
276.0 |
276.0 |
276.0 |
+2.7 |
0 |
2,858 |
+0 |
Sep00 |
000330 |
278.0 |
278.4 |
278.0 |
278.4 |
+2.8 |
151 |
660 |
+0 |
Nov00 |
000330 |
282.8 |
285.2 |
282.5 |
284.4 |
+3.1 |
1,424 |
17,018 |
+27 |
Total Volume and Open Interest |
7,897 |
68,170 |
+58 |
Corn(CBOT) |
May00 |
000330 |
229.75 |
233.50 |
229.25 |
233.25 |
+6.25 |
36,707 |
172,811 |
-7,215 |
Jul00 |
000330 |
238.00 |
242.00 |
237.75 |
241.75 |
+6.25 |
16,959 |
149,967 |
-1,527 |
Sep00 |
000330 |
246.00 |
249.50 |
245.50 |
249.00 |
+6.00 |
2,901 |
43,249 |
-987 |
Nov00 |
000330 |
253.50 |
254.50 |
253.00 |
254.25 |
+5.25 |
67 |
975 |
-24 |
Dec00 |
000330 |
254.75 |
258.50 |
254.50 |
258.00 |
+5.25 |
10,608 |
108,844 |
-502 |
Jan01 |
000330 |
262.50 |
262.50 |
262.50 |
262.50 |
+5.50 |
1 |
38 |
-1 |
Total Volume and Open Interest |
67,993 |
496,074 |
-10,141 |
Wheat(CBOT) |
May00 |
000330 |
251.00 |
256.50 |
251.00 |
255.50 |
+4.25 |
6,859 |
57,041 |
-483 |
Jul00 |
000330 |
263.00 |
268.00 |
263.00 |
267.25 |
+4.50 |
4,189 |
46,505 |
+90 |
Sep00 |
000330 |
275.00 |
278.50 |
274.50 |
278.25 |
+4.00 |
371 |
7,965 |
-6 |
Dec00 |
000330 |
290.00 |
294.00 |
290.00 |
293.75 |
+4.50 |
697 |
12,414 |
+101 |
Mar01 |
000330 |
302.50 |
307.50 |
302.50 |
306.25 |
+4.00 |
194 |
1,480 |
+112 |
Total Volume and Open Interest |
12,344 |
125,897 |
-172 |
Wheat(KCBT) |
May00 |
000330 |
278.00 |
281.00 |
277.50 |
280.00 |
+4.00 |
2,620 |
25,226 |
-536 |
Jul00 |
000330 |
288.00 |
292.25 |
288.00 |
291.00 |
+4.00 |
1,595 |
29,156 |
+147 |
Sep00 |
000330 |
298.00 |
301.25 |
297.50 |
300.00 |
+3.75 |
49 |
3,149 |
+31 |
Dec00 |
000330 |
312.00 |
314.00 |
312.00 |
314.00 |
+3.25 |
166 |
7,466 |
-7 |
Mar01 |
000330 |
320.00 |
325.00 |
320.00 |
325.00 |
+3.50 |
7 |
530 |
+0 |
Total Volume and Open Interest |
4,437 |
65,758 |
-365 |
Wheat(MGE) |
May00 |
000330 |
318.50 |
321.00 |
318.00 |
321.00 |
+3.50 |
2,211 |
11,794 |
-150 |
Jul00 |
000330 |
328.00 |
331.00 |
328.00 |
330.50 |
+3.25 |
974 |
7,038 |
-39 |
Sep00 |
000330 |
338.00 |
341.00 |
338.00 |
340.75 |
+3.75 |
458 |
3,359 |
+120 |
Dec00 |
000330 |
350.00 |
353.50 |
350.00 |
353.50 |
+4.00 |
99 |
1,487 |
+47 |
Mar01 |
000330 |
362.00 |
362.00 |
362.00 |
362.00 |
+2.50 |
16 |
148 |
+1 |
Total Volume and Open Interest |
3,758 |
23,829 |
-21 |
Oats(CBOT) |
May00 |
000330 |
118.00 |
121.25 |
118.00 |
121.00 |
+2.50 |
774 |
5,101 |
-200 |
Jul00 |
000330 |
116.50 |
119.00 |
116.50 |
119.00 |
+2.25 |
342 |
7,253 |
+8 |
Sep00 |
000330 |
120.00 |
121.50 |
120.00 |
121.00 |
+1.50 |
49 |
1,539 |
+15 |
Dec00 |
000330 |
126.00 |
128.00 |
126.00 |
128.00 |
+2.25 |
28 |
3,281 |
+6 |
Total Volume and Open Interest |
1,193 |
17,639 |
-171 |
Rough Rice(CBOT) |
May00 |
000330 |
5.79 |
5.86 |
5.75 |
5.83 |
+0.07 |
241 |
3,819 |
-29 |
Jul00 |
000330 |
6.10 |
6.16 |
6.04 |
6.15 |
+0.10 |
139 |
1,602 |
+6 |
Sep00 |
000330 |
6.83 |
6.96 |
6.83 |
6.96 |
+0.14 |
13 |
425 |
+9 |
Nov00 |
000330 |
6.95 |
7.12 |
6.95 |
7.10 |
+0.17 |
23 |
646 |
+11 |
Total Volume and Open Interest |
436 |
6,656 |
+10 |
Live Cattle(CME) |
Apr00 |
000330 |
71.825 |
72.000 |
71.350 |
71.850 |
+0.175 |
13,480 |
34,016 |
-3,296 |
Jun00 |
000330 |
68.850 |
68.950 |
68.550 |
68.800 |
+0.025 |
14,638 |
46,496 |
+2,186 |
Aug00 |
000330 |
69.450 |
69.650 |
69.375 |
69.550 |
+0.100 |
2,623 |
23,120 |
-99 |
Oct00 |
000330 |
72.250 |
72.525 |
72.250 |
72.350 |
+0.075 |
1,466 |
13,311 |
+380 |
Dec00 |
000330 |
73.900 |
74.050 |
73.875 |
73.975 |
+0.025 |
341 |
5,200 |
+52 |
Feb01 |
000330 |
74.750 |
74.800 |
74.700 |
74.700 |
-0.050 |
85 |
2,995 |
-9 |
Total Volume and Open Interest |
32,745 |
128,326 |
-765 |
Feeder Cattle(CME) |
Mar00 |
000330 |
83.975 |
84.075 |
83.975 |
84.050 |
+0.175 |
274 |
2,045 |
-214 |
Apr00 |
000330 |
83.900 |
83.950 |
83.475 |
83.800 |
+0.050 |
435 |
4,582 |
-131 |
May00 |
000330 |
84.000 |
84.100 |
83.600 |
83.900 |
+0.050 |
1,406 |
8,278 |
+100 |
Aug00 |
000330 |
85.950 |
86.000 |
85.725 |
86.000 |
+0.050 |
257 |
5,694 |
-1 |
Sep00 |
000330 |
86.050 |
86.050 |
85.900 |
86.000 |
-0.100 |
29 |
1,541 |
+8 |
Oct00 |
000330 |
86.275 |
86.300 |
86.175 |
86.175 |
-0.075 |
31 |
1,490 |
-1 |
Nov00 |
000330 |
87.250 |
87.500 |
87.100 |
87.400 |
-0.100 |
|
|
|
Total Volume and Open Interest |
2,462 |
25,170 |
-225 |
Lean Hogs(CME) |
Apr00 |
000330 |
63.600 |
64.250 |
63.450 |
64.150 |
+0.875 |
2,575 |
14,003 |
-682 |
Jun00 |
000330 |
72.675 |
73.750 |
72.300 |
73.550 |
+1.150 |
5,095 |
27,216 |
+786 |
Jul00 |
000330 |
70.300 |
71.250 |
70.150 |
70.775 |
+0.500 |
1,471 |
7,158 |
+175 |
Aug00 |
000330 |
67.700 |
68.625 |
67.550 |
68.125 |
+0.575 |
875 |
6,826 |
+420 |
Oct00 |
000330 |
59.900 |
60.875 |
59.850 |
60.850 |
+0.625 |
311 |
3,767 |
+76 |
Dec00 |
000330 |
57.400 |
57.950 |
57.400 |
57.500 |
+0.300 |
337 |
2,752 |
+254 |
Feb01 |
000330 |
57.450 |
57.850 |
57.150 |
57.850 |
+0.675 |
13 |
505 |
-2 |
Apr01 |
000330 |
56.100 |
56.300 |
56.100 |
56.300 |
+0.700 |
5 |
147 |
+0 |
Total Volume and Open Interest |
10,682 |
62,384 |
+1,027 |
Pork Bellies(CME) |
May00 |
000330 |
95.500 |
97.650 |
95.000 |
97.200 |
+1.400 |
1,844 |
4,245 |
-270 |
Jul00 |
000330 |
93.000 |
94.650 |
92.100 |
94.150 |
+1.050 |
612 |
1,345 |
+83 |
Aug00 |
000330 |
90.000 |
91.300 |
89.500 |
90.850 |
+1.050 |
50 |
491 |
+19 |
Total Volume and Open Interest |
2,507 |
6,081 |
-168 |
Cocoa(NYBOT) |
May00 |
000330 |
796 |
807 |
790 |
794 |
-2 |
6,670 |
27,675 |
-2,097 |
Jul00 |
000330 |
825 |
837 |
821 |
824 |
-2 |
2,592 |
23,944 |
+227 |
Sep00 |
000330 |
854 |
866 |
850 |
851 |
-4 |
289 |
19,432 |
+154 |
Dec00 |
000330 |
894 |
903 |
890 |
891 |
-3 |
94 |
11,078 |
+25 |
Mar01 |
000330 |
932 |
935 |
926 |
926 |
-3 |
2 |
8,088 |
+0 |
May01 |
000330 |
952 |
952 |
952 |
952 |
-4 |
11 |
5,479 |
+0 |
Jul01 |
000330 |
980 |
980 |
980 |
980 |
-4 |
2 |
4,982 |
+0 |
Total Volume and Open Interest |
9,660 |
105,774 |
-1,691 |
Coffee "C"(NYBOT) |
May00 |
000330 |
103.80 |
104.40 |
103.25 |
103.50 |
-0.40 |
3,651 |
27,626 |
-585 |
Jul00 |
000330 |
106.50 |
106.95 |
105.90 |
106.05 |
-0.55 |
1,490 |
12,097 |
+471 |
Sep00 |
000330 |
109.25 |
109.50 |
108.60 |
108.70 |
-0.50 |
249 |
6,931 |
+12 |
Dec00 |
000330 |
112.45 |
112.60 |
111.75 |
111.75 |
-0.75 |
8 |
3,598 |
+3 |
Mar01 |
000330 |
115.25 |
115.25 |
114.85 |
114.85 |
-0.90 |
5 |
1,156 |
+0 |
May01 |
000330 |
116.65 |
116.65 |
116.65 |
116.65 |
-0.85 |
0 |
113 |
+0 |
Total Volume and Open Interest |
5,398 |
51,532 |
-99 |
Orange Juice(NYBOT) |
May00 |
000330 |
81.70 |
82.90 |
81.70 |
82.10 |
-0.20 |
811 |
11,555 |
-223 |
Jul00 |
000330 |
81.70 |
82.30 |
81.30 |
81.75 |
-0.40 |
314 |
3,691 |
+82 |
Sep00 |
000330 |
81.60 |
82.25 |
81.30 |
81.80 |
-0.30 |
133 |
2,185 |
+45 |
Nov00 |
000330 |
81.50 |
81.90 |
81.50 |
81.70 |
-0.20 |
12 |
942 |
+8 |
Jan01 |
000330 |
82.00 |
82.40 |
81.85 |
81.85 |
-0.20 |
6 |
640 |
+2 |
Total Volume and Open Interest |
1,277 |
19,838 |
-85 |
Sugar #11(NYBOT) |
May00 |
000330 |
5.53 |
5.55 |
5.47 |
5.55 |
+0.13 |
10,942 |
76,388 |
-3,194 |
Jul00 |
000330 |
5.50 |
5.51 |
5.44 |
5.50 |
+0.08 |
7,766 |
51,960 |
-1,203 |
Oct00 |
000330 |
5.84 |
5.85 |
5.78 |
5.85 |
+0.07 |
1,706 |
31,312 |
+859 |
Mar01 |
000330 |
6.15 |
6.18 |
6.12 |
6.18 |
+0.07 |
1,001 |
19,187 |
+246 |
May01 |
000330 |
6.30 |
6.30 |
6.27 |
6.30 |
+0.04 |
186 |
2,718 |
+91 |
Total Volume and Open Interest |
21,669 |
187,690 |
-3,162 |
London Cocoa(LCE) |
Mar00 |
000330 |
547 |
547 |
547 |
547 |
-20 |
2 |
10 |
-2 |
May00 |
000330 |
581 |
585 |
574 |
577 |
-20 |
2,045 |
27,742 |
-504 |
Jul00 |
000330 |
585 |
590 |
578 |
581 |
-21 |
1,195 |
34,183 |
-498 |
Sep00 |
000330 |
606 |
611 |
599 |
601 |
-21 |
590 |
27,122 |
+251 |
Dec00 |
000330 |
633 |
638 |
627 |
628 |
-21 |
245 |
24,695 |
+34 |
Mar01 |
000330 |
656 |
657 |
647 |
648 |
-21 |
246 |
16,128 |
+156 |
May01 |
000330 |
665 |
665 |
663 |
663 |
-21 |
1 |
9,100 |
-1 |
Total Volume and Open Interest |
4,325 |
146,731 |
-563 |
London Coffee(LCE) |
Mar00 |
000330 |
957.00 |
960.00 |
947.00 |
948.00 |
-18.00 |
11 |
14 |
-26 |
May00 |
000330 |
984.00 |
985.00 |
971.00 |
973.00 |
-12.00 |
1,183 |
31,651 |
+45 |
Jul00 |
000330 |
982.00 |
987.00 |
972.00 |
973.00 |
-11.00 |
1,013 |
20,373 |
+158 |
Sep00 |
000330 |
984.00 |
996.00 |
980.00 |
983.00 |
-7.00 |
300 |
6,512 |
+29 |
Nov00 |
000330 |
1006.00 |
1008.00 |
994.00 |
994.00 |
-6.00 |
36 |
3,300 |
+2 |
Jan01 |
000330 |
1009.00 |
1020.00 |
1007.00 |
1009.00 |
-4.00 |
111 |
1,092 |
+75 |
Total Volume and Open Interest |
2,655 |
63,378 |
+283 |
London Sugar(LCE) |
Mar00 |
000215 |
0.00 |
0.00 |
0.00 |
0.00 |
-170.90 |
3,691 |
87 |
-3,090 |
May00 |
000330 |
176.50 |
178.80 |
176.50 |
178.70 |
+2.60 |
1,278 |
17,580 |
-521 |
Aug00 |
000330 |
178.00 |
180.00 |
178.00 |
179.40 |
+1.50 |
1,804 |
14,766 |
+129 |
Oct00 |
000330 |
179.10 |
180.50 |
179.00 |
180.10 |
+0.90 |
806 |
6,327 |
+558 |
Dec00 |
000330 |
183.00 |
183.00 |
182.10 |
182.10 |
+1.00 |
46 |
204 |
+36 |
Total Volume and Open Interest |
4,303 |
39,946 |
+554 |
Cotton(NYBOT) |
May00 |
000330 |
57.95 |
58.45 |
57.51 |
57.57 |
-0.38 |
8,772 |
31,785 |
-1,413 |
Jul00 |
000330 |
59.55 |
60.00 |
59.21 |
59.24 |
-0.23 |
4,134 |
17,395 |
-377 |
Oct00 |
000330 |
59.90 |
60.20 |
59.70 |
59.70 |
-0.20 |
251 |
852 |
-56 |
Dec00 |
000330 |
60.55 |
60.65 |
60.35 |
60.36 |
-0.24 |
1,664 |
13,873 |
+192 |
Mar01 |
000330 |
61.60 |
61.60 |
61.38 |
61.38 |
-0.25 |
121 |
960 |
+19 |
May01 |
000330 |
62.10 |
62.10 |
61.95 |
61.95 |
-0.20 |
91 |
404 |
+63 |
Total Volume and Open Interest |
15,042 |
65,644 |
-1,569 |
Lumber(CME) |
May00 |
000330 |
321.2 |
322.4 |
318.5 |
321.0 |
-0.2 |
689 |
1,875 |
+17 |
Jul00 |
000330 |
330.0 |
330.2 |
326.8 |
329.1 |
+0.2 |
143 |
717 |
+27 |
Sep00 |
000330 |
328.2 |
328.2 |
325.3 |
328.2 |
+0.3 |
5 |
178 |
-1 |
Nov00 |
000330 |
319.0 |
321.0 |
319.0 |
320.1 |
+0.5 |
0 |
54 |
+0 |
Total Volume and Open Interest |
837 |
2,825 |
+43 |
Crude Oil(NYM) |
May00 |
000330 |
26.50 |
26.75 |
26.47 |
26.70 |
+0.25 |
6,426 |
123,588 |
+0 |
Jun00 |
000330 |
26.02 |
26.17 |
25.90 |
26.07 |
+0.20 |
4,240 |
80,172 |
+0 |
Jul00 |
000330 |
25.72 |
25.81 |
25.57 |
25.74 |
+0.16 |
811 |
49,184 |
+0 |
Aug00 |
000330 |
25.35 |
25.50 |
25.35 |
25.47 |
+0.16 |
485 |
27,002 |
+0 |
Sep00 |
000330 |
25.08 |
25.19 |
25.08 |
25.19 |
+0.15 |
111 |
18,016 |
+0 |
Oct00 |
000330 |
24.85 |
24.95 |
24.85 |
24.91 |
+0.14 |
40 |
17,819 |
+0 |
Nov00 |
000330 |
24.68 |
24.68 |
24.60 |
24.63 |
+0.13 |
10 |
14,449 |
+0 |
Dec00 |
000330 |
24.33 |
24.37 |
24.22 |
24.34 |
+0.13 |
941 |
40,004 |
+0 |
Jan01 |
000330 |
24.05 |
24.05 |
24.02 |
24.03 |
+0.13 |
0 |
15,717 |
+0 |
Feb01 |
000330 |
23.73 |
23.73 |
23.73 |
23.73 |
+0.13 |
0 |
6,038 |
+0 |
Total Volume and Open Interest |
14,200 |
486,362 |
+0 |
Heating Oil(NYM) |
Apr00 |
000330 |
72.90 |
74.50 |
72.40 |
73.48 |
+0.97 |
10,987 |
12,316 |
+0 |
May00 |
000330 |
67.20 |
68.10 |
66.90 |
67.62 |
+0.74 |
4,873 |
98,867 |
+0 |
Jun00 |
000330 |
64.90 |
65.30 |
64.55 |
65.22 |
+0.64 |
4,873 |
98,867 |
+0 |
Jul00 |
000330 |
63.60 |
64.50 |
63.60 |
64.42 |
+0.64 |
867 |
9,840 |
+0 |
Aug00 |
000330 |
64.20 |
64.60 |
64.20 |
64.47 |
+0.64 |
1,505 |
7,261 |
+0 |
Sep00 |
000330 |
64.90 |
65.15 |
64.75 |
65.02 |
+0.64 |
108 |
5,596 |
+5,596 |
Oct00 |
000330 |
65.55 |
65.55 |
65.42 |
65.42 |
+0.64 |
13 |
2,892 |
+0 |
Nov00 |
000330 |
65.90 |
65.90 |
65.82 |
65.82 |
+0.64 |
112 |
2,808 |
+0 |
Dec00 |
000330 |
66.20 |
66.22 |
65.80 |
66.22 |
+0.64 |
1,960 |
14,600 |
+0 |
Jan01 |
000330 |
66.20 |
66.32 |
66.10 |
66.32 |
+0.64 |
71 |
3,806 |
+0 |
Total Volume and Open Interest |
4,873 |
98,867 |
+0 |
Unleaded Gas(NYM) |
Apr00 |
000330 |
91.70 |
91.70 |
88.30 |
89.40 |
-1.90 |
14,221 |
19,553 |
+0 |
May00 |
000330 |
85.60 |
86.10 |
84.00 |
84.65 |
-0.60 |
16,430 |
36,400 |
+0 |
Jun00 |
000330 |
81.70 |
81.95 |
80.55 |
81.00 |
-0.35 |
5,845 |
17,169 |
+0 |
Jul00 |
000330 |
78.35 |
78.90 |
78.10 |
78.30 |
-0.25 |
852 |
11,195 |
+0 |
Aug00 |
000330 |
76.70 |
76.70 |
75.80 |
76.10 |
-0.20 |
879 |
10,542 |
+0 |
Sep00 |
000330 |
74.70 |
74.70 |
74.00 |
74.05 |
-0.15 |
1,011 |
10,159 |
+0 |
Oct00 |
000330 |
71.20 |
71.25 |
70.90 |
70.90 |
-0.15 |
109 |
1,887 |
+0 |
Nov00 |
000330 |
69.15 |
69.15 |
69.10 |
69.10 |
unch |
3 |
895 |
+0 |
Total Volume and Open Interest |
10,365 |
109,034 |
+0 |
Natural Gas(NYM) |
May00 |
000330 |
2.850 |
2.895 |
2.845 |
2.873 |
-0.035 |
1,037 |
58,254 |
+0 |
Jun00 |
000330 |
2.880 |
2.915 |
2.870 |
2.890 |
-0.038 |
302 |
29,204 |
+0 |
Jul00 |
000330 |
2.885 |
2.925 |
2.885 |
2.906 |
-0.037 |
105 |
22,112 |
+0 |
Aug00 |
000330 |
2.910 |
2.935 |
2.900 |
2.921 |
-0.032 |
0 |
16,823 |
+0 |
Sep00 |
000330 |
2.910 |
2.935 |
2.905 |
2.920 |
-0.031 |
0 |
18,329 |
+0 |
Oct00 |
000330 |
2.920 |
2.940 |
2.920 |
2.932 |
-0.029 |
80 |
19,042 |
+0 |
Nov00 |
000330 |
3.015 |
3.040 |
3.015 |
3.033 |
-0.028 |
10 |
13,228 |
+0 |
Dec00 |
000330 |
3.125 |
3.140 |
3.120 |
3.130 |
-0.028 |
0 |
16,494 |
+0 |
Total Volume and Open Interest |
116,977 |
301,694 |
-11,683 |
Brent Crude Oil(IPE) |
May00 |
000330 |
24.40 |
24.76 |
24.37 |
24.63 |
+0.23 |
48,304 |
67,987 |
+3,646 |
Jun00 |
000330 |
24.60 |
24.77 |
24.40 |
24.67 |
+0.01 |
27,813 |
55,416 |
+3,051 |
Jul00 |
000330 |
24.43 |
24.60 |
24.28 |
24.50 |
-0.06 |
8,468 |
27,138 |
+45 |
Aug00 |
000330 |
24.30 |
24.42 |
24.13 |
24.32 |
-0.10 |
3,231 |
13,710 |
-506 |
Sep00 |
000330 |
24.08 |
24.20 |
23.90 |
24.07 |
-0.11 |
2,053 |
12,581 |
-10 |
Oct00 |
000330 |
23.80 |
23.91 |
23.71 |
23.87 |
-0.04 |
134 |
13,399 |
-47 |
Nov00 |
000330 |
23.52 |
23.65 |
23.52 |
23.61 |
-0.02 |
57 |
6,355 |
+10 |
Dec00 |
000330 |
23.18 |
23.40 |
23.13 |
23.34 |
-0.01 |
7,465 |
23,996 |
-304 |
Total Volume and Open Interest |
106,077 |
263,668 |
+8,765 |
Gas Oil(IPE) |
Apr00 |
000330 |
203.25 |
205.00 |
202.00 |
204.00 |
+0.50 |
11,241 |
22,679 |
-988 |
May00 |
000330 |
196.00 |
197.75 |
195.00 |
196.50 |
+0.75 |
10,378 |
21,230 |
+2,210 |
Jun00 |
000330 |
193.00 |
196.00 |
192.75 |
195.75 |
+2.50 |
4,612 |
14,260 |
+617 |
Jul00 |
000330 |
192.50 |
195.75 |
192.50 |
195.75 |
+2.50 |
2,040 |
7,999 |
+737 |
Aug00 |
000330 |
193.00 |
196.00 |
193.00 |
196.00 |
+3.00 |
307 |
5,457 |
-34 |
Sep00 |
000330 |
193.00 |
196.50 |
193.00 |
196.50 |
+2.75 |
5 |
3,650 |
-5 |
Oct00 |
000330 |
197.25 |
197.25 |
197.25 |
197.25 |
+2.75 |
30 |
1,825 |
+5 |
Nov00 |
000330 |
195.50 |
198.00 |
195.50 |
198.00 |
+3.00 |
0 |
1,596 |
+0 |
Total Volume and Open Interest |
30,594 |
101,151 |
+3,009 |
US Dollar Index(NYBOT) |
Jun00 |
000330 |
105.81 |
105.88 |
105.14 |
105.20 |
-0.72 |
2,619 |
5,431 |
-242 |
Sep00 |
000330 |
104.98 |
104.98 |
104.88 |
104.88 |
-0.72 |
7 |
2,009 |
+4 |
Dec00 |
000330 |
104.56 |
104.56 |
104.56 |
104.56 |
-0.72 |
|
|
|
Total Volume and Open Interest |
2,626 |
7,440 |
-238 |
Australian Dollar(IMM) |
Jun00 |
000330 |
61.19 |
61.38 |
61.08 |
61.32 |
+0.13 |
2,219 |
23,155 |
+895 |
Sep00 |
000330 |
61.37 |
61.37 |
61.20 |
61.37 |
+0.13 |
0 |
6 |
+0 |
Dec00 |
000330 |
61.42 |
61.42 |
61.42 |
61.42 |
+0.13 |
0 |
50 |
+0 |
Total Volume and Open Interest |
2,219 |
23,296 |
+895 |
British Pound(IMM) |
Jun00 |
000330 |
159.12 |
159.86 |
159.08 |
159.68 |
+0.06 |
7,781 |
37,611 |
+18 |
Sep00 |
000330 |
159.30 |
159.90 |
159.30 |
159.78 |
+0.06 |
14 |
25 |
+0 |
Dec00 |
000330 |
159.98 |
160.00 |
159.50 |
159.98 |
+0.06 |
0 |
225 |
+0 |
Total Volume and Open Interest |
7,795 |
37,861 |
+18 |
Canadian Dollar(IMM) |
Jun00 |
000330 |
68.68 |
68.91 |
68.63 |
68.89 |
+0.13 |
8,949 |
46,476 |
-676 |
Sep00 |
000330 |
68.88 |
69.06 |
68.80 |
69.05 |
+0.13 |
71 |
6,109 |
-16 |
Dec00 |
000330 |
68.92 |
69.22 |
68.92 |
69.21 |
+0.13 |
23 |
1,568 |
+15 |
Mar01 |
000330 |
69.37 |
69.37 |
69.37 |
69.37 |
+0.13 |
0 |
405 |
+0 |
Total Volume and Open Interest |
9,043 |
54,652 |
-677 |
Japanese Yen(IMM) |
Jun00 |
000330 |
96.39 |
96.45 |
95.97 |
96.06 |
+0.03 |
13,401 |
68,864 |
+613 |
Sep00 |
000330 |
97.98 |
97.98 |
97.57 |
97.61 |
+0.04 |
4 |
730 |
+0 |
Dec00 |
000330 |
99.22 |
99.22 |
99.22 |
99.22 |
+0.05 |
2 |
321 |
+0 |
Total Volume and Open Interest |
13,405 |
69,995 |
+613 |
Swiss Franc(IMM) |
Jun00 |
000330 |
60.38 |
60.86 |
60.20 |
60.77 |
+0.66 |
16,933 |
39,239 |
-199 |
Sep00 |
000330 |
61.23 |
61.33 |
61.15 |
61.28 |
+0.66 |
30 |
182 |
+1 |
Dec00 |
000330 |
61.79 |
61.85 |
61.79 |
61.79 |
+0.66 |
2 |
5 |
+0 |
Total Volume and Open Interest |
16,963 |
39,426 |
-198 |
EuroFX(IMM) |
Jun00 |
000330 |
95.91 |
96.75 |
95.63 |
96.62 |
+1.02 |
17,360 |
54,212 |
+2,333 |
Sep00 |
000330 |
96.26 |
97.30 |
96.26 |
97.22 |
+1.01 |
49 |
433 |
+16 |
Dec00 |
000330 |
97.82 |
97.90 |
97.82 |
97.82 |
+1.00 |
27 |
46 |
+13 |
Total Volume and Open Interest |
17,436 |
54,691 |
+2,362 |
Mexican Peso(IMM) |
Mar00 |
000313 |
10640.0 |
10670.0 |
10640.0 |
10650.0 |
-78.0 |
341 |
7,827 |
-1,306 |
Jun00 |
000330 |
10550.0 |
10580.0 |
10508.0 |
10550.0 |
-33.0 |
6,673 |
18,189 |
-395 |
Total Volume and Open Interest |
6,719 |
22,041 |
-377 |
30-Year T-Bonds(CBOT) |
Jun00 |
000330 |
96~02 |
97~08 |
95~30 |
97~06 |
+1~03 |
162,972 |
492,368 |
-4,945 |
Sep00 |
000330 |
96~00 |
97~00 |
96~00 |
96~31 |
+1~03 |
52 |
2,025 |
+23 |
Dec00 |
000330 |
96~24 |
96~24 |
96~24 |
96~24 |
+1~03 |
0 |
435 |
+0 |
Total Volume and Open Interest |
163,024 |
512,317 |
-4,922 |
Municipal Bonds(CBOT) |
Jun00 |
000330 |
94~23 |
95~02 |
94~12 |
95~00 |
+0~21 |
1,727 |
19,502 |
+32 |
Sep00 |
000330 |
94~06 |
94~06 |
94~06 |
94~06 |
+0~21 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,727 |
19,503 |
+32 |
10-Year T-Notes(CBOT) |
Jun00 |
000330 |
97~015 |
97~290 |
96~305 |
97~260 |
+0~235 |
138,367 |
564,886 |
+2,962 |
Sep00 |
000330 |
97~050 |
97~215 |
97~050 |
97~195 |
+0~240 |
1 |
1,176 |
+1 |
Total Volume and Open Interest |
138,368 |
566,693 |
+2,858 |
5-Year T-Notes(CBOT) |
Jun00 |
000330 |
98~070 |
98~125 |
98~005 |
98~115 |
+0~140 |
56,662 |
389,411 |
-4,157 |
Sep00 |
000330 |
98~085 |
98~085 |
98~085 |
98~085 |
+0~140 |
202 |
910 |
+140 |
Total Volume and Open Interest |
56,864 |
400,366 |
-4,017 |
2 Year T-Notes(CBOT) |
Jun00 |
000330 |
98~120 |
98~124 |
98~104 |
98~123 |
+0~024 |
1,865 |
41,292 |
-184 |
Total Volume and Open Interest |
2,083 |
44,906 |
-284 |
3-Mth T-Bills(IMM) |
Jun00 |
000330 |
94.04 |
94.04 |
94.03 |
94.03 |
+0.02 |
17 |
696 |
+696 |
Total Volume and Open Interest |
17 |
696 |
+4 |
Eurodollars(IMM) |
Jun00 |
000330 |
93.340 |
93.355 |
93.330 |
93.350 |
+0.035 |
43,614 |
558,250 |
+1,534 |
Sep00 |
000330 |
93.040 |
93.070 |
93.025 |
93.065 |
+0.055 |
74,525 |
488,597 |
-6,713 |
Dec00 |
000330 |
92.815 |
92.860 |
92.790 |
92.850 |
+0.085 |
62,463 |
374,054 |
-5,728 |
Mar01 |
000330 |
92.740 |
92.780 |
92.715 |
92.775 |
+0.090 |
46,943 |
307,593 |
-3,641 |
Jun01 |
000330 |
92.655 |
92.700 |
92.635 |
92.695 |
+0.085 |
24,679 |
209,349 |
+968 |
Sep01 |
000330 |
92.625 |
92.680 |
92.610 |
92.675 |
+0.095 |
23,900 |
178,895 |
+2,233 |
Dec01 |
000330 |
92.590 |
92.640 |
92.570 |
92.640 |
+0.090 |
15,459 |
128,552 |
-515 |
Mar02 |
000330 |
92.650 |
92.705 |
92.635 |
92.700 |
+0.080 |
16,935 |
119,080 |
+462 |
Jun02 |
000330 |
92.665 |
92.720 |
92.665 |
92.720 |
+0.085 |
5,291 |
88,585 |
+136 |
Sep02 |
000330 |
92.680 |
92.740 |
92.680 |
92.740 |
+0.085 |
9,995 |
85,161 |
-1,186 |
Dec02 |
000330 |
92.640 |
92.705 |
92.640 |
92.705 |
+0.085 |
4,192 |
74,195 |
+646 |
Mar03 |
000330 |
92.705 |
92.770 |
92.705 |
92.770 |
+0.085 |
3,677 |
64,826 |
+769 |
Total Volume and Open Interest |
369,283 |
3,104,576 |
-8,574 |
3-Mth Euro-Yen(IMM) |
Mar00 |
000310 |
99.88 |
99.88 |
99.87 |
99.88 |
unch |
1,060 |
15,157 |
-915 |
Jun00 |
000330 |
99.81 |
99.82 |
99.81 |
99.81 |
+0.01 |
814 |
15,650 |
+35 |
Sep00 |
000330 |
99.67 |
99.67 |
99.65 |
99.65 |
unch |
466 |
14,998 |
+257 |
Dec00 |
000330 |
99.49 |
99.49 |
99.47 |
99.47 |
unch |
798 |
8,907 |
-934 |
Mar01 |
000330 |
99.34 |
99.35 |
99.33 |
99.34 |
unch |
531 |
16,851 |
-749 |
Jun01 |
000330 |
99.19 |
99.19 |
99.19 |
99.19 |
unch |
613 |
4,733 |
+63 |
Sep01 |
000330 |
99.02 |
99.03 |
99.02 |
99.02 |
-0.01 |
509 |
9,843 |
-534 |
Dec01 |
000330 |
98.86 |
98.86 |
98.86 |
98.86 |
unch |
15 |
1,077 |
-205 |
Mar02 |
000330 |
98.72 |
98.72 |
98.72 |
98.72 |
unch |
1 |
1,032 |
+0 |
Jun02 |
000330 |
98.63 |
98.63 |
98.63 |
98.63 |
-0.01 |
0 |
79 |
+0 |
Total Volume and Open Interest |
3,747 |
73,230 |
-2,067 |
3-Mth Euro-Yen(SIMEX) |
Jun00 |
000330 |
99.79 |
99.82 |
99.79 |
99.82 |
+0.02 |
5,590 |
79,168 |
-1,481 |
Sep00 |
000330 |
99.65 |
99.68 |
99.64 |
99.66 |
+0.02 |
10,500 |
77,511 |
-1,954 |
Dec00 |
000330 |
99.48 |
99.50 |
99.46 |
99.49 |
+0.02 |
7,869 |
63,239 |
+1,463 |
Mar01 |
000330 |
99.34 |
99.36 |
99.32 |
99.35 |
+0.02 |
11,098 |
63,657 |
+1,055 |
Jun01 |
000330 |
99.19 |
99.21 |
99.17 |
99.20 |
+0.01 |
5,117 |
56,565 |
-430 |
Sep01 |
000330 |
99.03 |
99.04 |
99.01 |
99.04 |
+0.01 |
1,735 |
48,065 |
-276 |
Dec01 |
000330 |
98.87 |
98.87 |
98.86 |
98.86 |
unch |
2 |
11,692 |
+308 |
Mar02 |
000330 |
98.73 |
98.73 |
98.73 |
98.73 |
+0.01 |
0 |
8,709 |
-80 |
Total Volume and Open Interest |
41,911 |
410,907 |
-1,395 |
German Euro-Bund(EUREX) |
Jun00 |
000330 |
104.72 |
105.22 |
104.60 |
105.19 |
+0.55 |
517,890 |
627,567 |
-22,360 |
Sep00 |
000330 |
104.20 |
104.72 |
104.20 |
104.72 |
+0.55 |
2,935 |
16,517 |
+3,287 |
Dec00 |
000330 |
104.19 |
104.19 |
104.19 |
104.19 |
+0.55 |
0 |
561 |
+0 |
Total Volume and Open Interest |
520,825 |
644,645 |
-19,073 |
German Euro-Bobl(EUREX) |
Jun00 |
000330 |
103.39 |
103.64 |
103.32 |
103.62 |
+0.28 |
208,211 |
321,322 |
-3,678 |
Sep00 |
000330 |
103.37 |
103.37 |
103.37 |
103.37 |
+0.28 |
0 |
1,468 |
-527 |
Dec00 |
000330 |
102.97 |
102.97 |
102.97 |
102.97 |
+0.28 |
|
|
|
Total Volume and Open Interest |
208,211 |
322,790 |
-4,205 |
Long Gilt(LIFFE) |
Jun00 |
000330 |
112~19 |
113~20 |
112~18 |
113~18 |
+0~29 |
15,014 |
63,816 |
-14 |
Sep00 |
000330 |
112~22 |
113~15 |
112~22 |
113~15 |
+0~29 |
0 |
63,816 |
+63,816 |
Total Volume and Open Interest |
17,054 |
127,632 |
+59,669 |
3-Mth Short Sterling(LIFFE) |
Jun00 |
000330 |
93.44 |
93.46 |
93.43 |
93.45 |
+0.02 |
13,416 |
190,421 |
-1,072 |
Sep00 |
000330 |
93.22 |
93.27 |
93.21 |
93.24 |
+0.02 |
19,317 |
164,302 |
+867 |
Dec00 |
000330 |
93.05 |
93.11 |
93.03 |
93.07 |
+0.02 |
11,693 |
100,774 |
-919 |
Total Volume and Open Interest |
60,327 |
731,138 |
-1,345 |
3-Mth Euribor(LIFFE) |
Jun00 |
000330 |
95.865 |
95.920 |
95.860 |
95.905 |
+0.035 |
37,761 |
330,294 |
+2,560 |
Sep00 |
000330 |
95.600 |
95.650 |
95.595 |
95.640 |
+0.035 |
33,343 |
283,864 |
-2,038 |
Dec00 |
000330 |
95.340 |
95.405 |
95.335 |
95.395 |
+0.050 |
20,594 |
163,866 |
+2,986 |
Total Volume and Open Interest |
145,267 |
1,243,816 |
-323,064 |
3-Mth Aus T-Bills(SFE) |
Jun00 |
000330 |
93.60 |
93.62 |
93.57 |
93.61 |
+0.01 |
4,455 |
0 |
+0 |
Sep00 |
000330 |
93.26 |
93.26 |
93.20 |
93.24 |
unch |
1,394 |
0 |
+0 |
Dec00 |
000330 |
93.02 |
93.02 |
92.99 |
93.02 |
unch |
1,053 |
0 |
+0 |
Mar01 |
000330 |
92.90 |
92.91 |
92.86 |
92.90 |
unch |
266 |
0 |
+0 |
Jun01 |
000330 |
92.81 |
92.82 |
92.81 |
92.82 |
-0.01 |
342 |
0 |
+0 |
Sep01 |
000330 |
92.75 |
92.76 |
92.75 |
92.76 |
-0.02 |
220 |
0 |
+0 |
Dec01 |
000330 |
92.74 |
92.74 |
92.74 |
92.74 |
-0.02 |
188 |
0 |
+0 |
Mar02 |
000330 |
92.72 |
92.72 |
92.72 |
92.72 |
-0.02 |
60 |
0 |
+0 |
Jun02 |
000330 |
92.70 |
92.70 |
92.70 |
92.70 |
-0.01 |
|
|
|
Sep02 |
000330 |
92.65 |
92.68 |
92.65 |
92.68 |
-0.01 |
20 |
0 |
+0 |
Total Volume and Open Interest |
8,038 |
469,277 |
-2,951 |
10-Year Aus T-Bonds(SFE) |
Jun00 |
000330 |
93.45 |
93.56 |
93.41 |
93.54 |
+0.10 |
2,720 |
156,974 |
+0 |
Sep00 |
000330 |
93.27 |
93.27 |
93.27 |
93.27 |
-0.01 |
|
|
|
Total Volume and Open Interest |
2,720 |
156,974 |
+0 |
3-Year Aus T-Bonds(SFE) |
Jun00 |
000330 |
93.40 |
93.40 |
93.36 |
93.39 |
unch |
7,245 |
0 |
+0 |
Sep00 |
000330 |
93.22 |
93.22 |
93.22 |
93.22 |
unch |
|
|
|
Total Volume and Open Interest |
7,245 |
287,333 |
+13,943 |
Gold(CMX) |
Apr00 |
000330 |
276.7 |
276.7 |
274.8 |
276.1 |
+0.2 |
17,775 |
15,580 |
-8,700 |
Jun00 |
000330 |
279.3 |
279.5 |
277.9 |
279.1 |
+0.4 |
51,714 |
70,181 |
+13,811 |
Aug00 |
000330 |
281.5 |
281.8 |
280.6 |
281.7 |
+0.4 |
991 |
13,961 |
+116 |
Oct00 |
000330 |
284.3 |
284.3 |
284.3 |
284.3 |
+0.4 |
4 |
3,746 |
+3 |
Dec00 |
000330 |
285.6 |
288.3 |
285.6 |
287.0 |
+0.4 |
455 |
19,810 |
+103 |
Feb01 |
000330 |
288.6 |
289.5 |
288.6 |
289.2 |
+0.3 |
0 |
6,684 |
+0 |
Total Volume and Open Interest |
71,387 |
156,294 |
+5,580 |
Silver(CMX) |
May00 |
000330 |
497.0 |
498.5 |
492.0 |
498.3 |
+0.3 |
27,897 |
57,772 |
+1,820 |
Jul00 |
000330 |
502.0 |
503.0 |
497.0 |
502.6 |
+0.4 |
4,299 |
10,746 |
+526 |
Sep00 |
000330 |
508.0 |
508.0 |
504.0 |
506.3 |
+0.5 |
22 |
2,271 |
+9 |
Dec00 |
000330 |
509.0 |
511.0 |
505.0 |
509.5 |
+0.5 |
321 |
6,338 |
+167 |
Mar01 |
000330 |
512.4 |
512.4 |
512.4 |
512.4 |
+0.5 |
133 |
544 |
+108 |
Total Volume and Open Interest |
32,878 |
81,400 |
+2,704 |
Platinum(NYM) |
Apr00 |
000330 |
473.0 |
481.0 |
471.0 |
479.0 |
+4.3 |
3,228 |
2,765 |
-2,276 |
Jul00 |
000330 |
467.0 |
473.0 |
465.0 |
472.0 |
+4.3 |
628 |
0 |
-4,518 |
Oct00 |
000330 |
461.0 |
461.0 |
461.0 |
461.0 |
+4.3 |
|
|
|
Jan01 |
000330 |
454.0 |
454.0 |
454.0 |
454.0 |
+4.3 |
|
|
|
Total Volume and Open Interest |
1,570 |
9,699 |
+0 |
Palladium(NYME) |
Jun00 |
000330 |
610.00 |
610.00 |
595.00 |
602.80 |
-7.20 |
2 |
0 |
-2,325 |
Sep00 |
000330 |
595.80 |
595.80 |
595.80 |
595.80 |
-7.20 |
|
|
|
Total Volume and Open Interest |
2 |
2,368 |
+0 |
Copper(CMX) |
May00 |
000330 |
80.65 |
81.40 |
80.60 |
80.75 |
+0.05 |
5,699 |
37,833 |
+320 |
Jul00 |
000330 |
81.50 |
82.00 |
81.30 |
81.40 |
-0.05 |
168 |
7,872 |
+48 |
Sep00 |
000330 |
82.10 |
82.10 |
82.10 |
82.10 |
-0.05 |
33 |
4,451 |
-24 |
Dec00 |
000330 |
83.20 |
83.50 |
82.95 |
82.95 |
unch |
94 |
4,504 |
-38 |
Mar01 |
000330 |
83.40 |
83.40 |
83.40 |
83.40 |
-0.05 |
1 |
1,714 |
+0 |
Total Volume and Open Interest |
7,150 |
68,446 |
-276 |
DJIA Index(CBOT) |
Mar00 |
000316 |
10200 |
10685 |
10155 |
10680 |
+523 |
4,896 |
8,206 |
-2,539 |
Jun00 |
000330 |
11085 |
11265 |
11015 |
11115 |
-67 |
12,953 |
14,488 |
-4 |
Sep00 |
000330 |
11300 |
11400 |
11170 |
11260 |
-67 |
1 |
744 |
+0 |
Dec00 |
000330 |
11415 |
11415 |
11415 |
11415 |
-67 |
0 |
1,319 |
+0 |
Total Volume and Open Interest |
12,954 |
16,557 |
-4 |
S & P 500(CME) |
Jun00 |
000330 |
1516.00 |
1535.00 |
1493.50 |
1504.30 |
-26.20 |
77,621 |
359,306 |
+3,334 |
Sep00 |
000330 |
1541.00 |
1555.00 |
1517.00 |
1525.60 |
-26.70 |
718 |
5,432 |
+180 |
Dec00 |
000330 |
1556.80 |
1578.80 |
1540.80 |
1548.30 |
-27.50 |
20 |
3,307 |
-11 |
Mar01 |
000330 |
1571.80 |
1602.90 |
1564.90 |
1571.80 |
-28.10 |
4 |
225 |
+0 |
Total Volume and Open Interest |
78,363 |
368,634 |
+3,503 |
S & P 500 E-Mini(Globex) |
Jun00 |
000330 |
1529.50 |
1535.00 |
1493.50 |
1504.25 |
-26.25 |
60,102 |
22,669 |
-583 |
Sep00 |
000330 |
1524.50 |
1525.50 |
1518.50 |
1525.50 |
-26.75 |
|
|
|
Total Volume and Open Interest |
60,102 |
22,669 |
-583 |
NASDAQ 100(CME) |
Jun00 |
000330 |
4386.50 |
4560.00 |
4210.00 |
4327.50 |
-141.00 |
22,987 |
29,912 |
-269 |
Sep00 |
000330 |
4485.00 |
4485.00 |
4300.00 |
4395.50 |
-141.00 |
1 |
16 |
+1 |
Dec00 |
000330 |
4451.50 |
4451.50 |
4442.50 |
4451.50 |
-141.00 |
|
|
|
Total Volume and Open Interest |
22,988 |
29,928 |
-268 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun00 |
000330 |
4471.0 |
4558.0 |
4211.5 |
4327.5 |
-141.0 |
30,696 |
7,864 |
+280 |
Sep00 |
000330 |
4395.5 |
4395.5 |
4395.5 |
4395.5 |
-141.0 |
|
|
|
Total Volume and Open Interest |
30,696 |
7,864 |
+280 |
NYSE Composite(NYBOT) |
Jun00 |
000330 |
653.50 |
659.50 |
648.50 |
652.25 |
-6.55 |
787 |
2,680 |
+35 |
Sep00 |
000330 |
660.05 |
660.05 |
660.05 |
660.05 |
-6.55 |
|
|
|
Dec00 |
000330 |
667.85 |
667.85 |
667.85 |
667.85 |
-6.55 |
|
|
|
Total Volume and Open Interest |
0 |
1,995 |
+0 |
S & P Midcap 400(CME) |
Jun00 |
000330 |
486.00 |
498.50 |
481.00 |
484.20 |
-2.50 |
622 |
12,840 |
-44 |
Sep00 |
000330 |
489.70 |
489.70 |
489.70 |
489.70 |
-2.50 |
0 |
1 |
+0 |
Dec00 |
000330 |
495.70 |
495.70 |
495.70 |
495.70 |
-2.50 |
|
|
|
Total Volume and Open Interest |
622 |
12,841 |
-44 |
Russell 2000(CME) |
Jun00 |
000330 |
540.50 |
553.80 |
526.00 |
534.80 |
-12.70 |
532 |
12,197 |
+66 |
Sep00 |
000330 |
541.30 |
541.30 |
540.50 |
541.30 |
-12.70 |
|
|
|
Dec00 |
000330 |
548.85 |
548.85 |
548.05 |
548.85 |
-12.70 |
|
|
|
Total Volume and Open Interest |
532 |
12,197 |
+66 |
Value Line(KCBT) |
Jun00 |
000330 |
1051.00 |
1066.00 |
1046.00 |
1056.00 |
-3.45 |
55 |
119 |
+23 |
Total Volume and Open Interest |
55 |
120 |
+23 |
Nikkei 225(CME) |
Jun00 |
000330 |
20420 |
20470 |
20205 |
20300 |
-255 |
1,404 |
12,203 |
+185 |
Sep00 |
000330 |
20300 |
20300 |
20250 |
20300 |
-255 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,404 |
12,205 |
+185 |
Nikkei 225(SIMEX) |
Jun00 |
000330 |
20520 |
20800 |
20405 |
20435 |
-200 |
14,653 |
95,289 |
+1,219 |
Sep00 |
000330 |
20445 |
20445 |
20445 |
20445 |
-200 |
100 |
8,953 |
-25 |
Dec00 |
000330 |
20430 |
20430 |
20430 |
20430 |
-200 |
0 |
2,063 |
+0 |
Total Volume and Open Interest |
19,243 |
117,868 |
-1,626 |
CAC 40(MATIF) |
Mar00 |
000330 |
6480.0 |
6480.0 |
6256.0 |
6256.0 |
-233.0 |
86,227 |
65,994 |
-13,296 |
Apr00 |
000330 |
6489.5 |
6489.5 |
6270.0 |
6270.0 |
-214.5 |
42,964 |
88,258 |
+14,059 |
May00 |
000330 |
6318.0 |
6318.0 |
6318.0 |
6318.0 |
-179.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
137,011 |
246,509 |
+4,195 |
DAX Index(EUREX) |
Jun00 |
000330 |
7830.0 |
7842.0 |
7661.0 |
7698.0 |
-238.0 |
28,815 |
341,246 |
+2,911 |
Sep00 |
000330 |
7906.0 |
7908.0 |
7749.0 |
7772.5 |
-240.5 |
35 |
1,602 |
-4 |
Dec00 |
000330 |
7860.0 |
7860.0 |
7860.0 |
7860.0 |
-241.5 |
0 |
190 |
+28 |
Total Volume and Open Interest |
28,850 |
343,038 |
+2,935 |
FT-SE 100(LIFFE) |
Jun00 |
000330 |
6619.00 |
6628.00 |
6448.00 |
6471.00 |
-183.00 |
20,590 |
207,893 |
+775 |
Sep00 |
000330 |
6649.00 |
6649.00 |
6544.00 |
6544.00 |
-185.00 |
6 |
1,223 |
+1 |
Dec00 |
000330 |
6661.00 |
6661.00 |
6635.00 |
6635.00 |
-185.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
23,959 |
209,123 |
+776 |
SPI 200(SFE) |
Mar00 |
000330 |
3240.0 |
3242.0 |
3197.0 |
3199.0 |
-37.0 |
2,092 |
0 |
+0 |
Jun00 |
000330 |
3276.0 |
3276.0 |
3225.0 |
3226.0 |
-46.0 |
2,123 |
0 |
+0 |
Sep00 |
000330 |
3255.0 |
3255.0 |
3255.0 |
3255.0 |
-37.0 |
|
|
|
Total Volume and Open Interest |
4,215 |
336,158 |
+4,218 |
GSCI(CME) |
Apr00 |
000330 |
203.45 |
205.30 |
203.35 |
204.80 |
+1.35 |
341 |
35,973 |
+18 |
May00 |
000330 |
203.90 |
203.90 |
202.80 |
203.90 |
+0.90 |
0 |
5 |
+0 |
Jun00 |
000330 |
202.70 |
202.70 |
201.20 |
202.70 |
+0.90 |
0 |
42 |
+0 |
Total Volume and Open Interest |
341 |
36,020 |
+18 |
Bridge CRB Index(NYBOT) |
Apr00 |
000330 |
209.70 |
210.50 |
209.70 |
210.50 |
+0.85 |
161 |
1,487 |
+3 |
Jun00 |
000330 |
211.60 |
212.60 |
211.60 |
212.50 |
+1.10 |
23 |
1,166 |
+6 |
Aug00 |
000330 |
214.00 |
214.00 |
214.00 |
214.00 |
+1.35 |
0 |
544 |
+0 |
Total Volume and Open Interest |
184 |
3,209 |
+9 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|