 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Thu April 06, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May00 |
000406 |
535.50 |
536.50 |
530.50 |
531.00 |
-12.00 |
29,277 |
72,427 |
-1,694 |
Jul00 |
000406 |
545.00 |
548.50 |
542.00 |
543.00 |
-12.00 |
11,549 |
63,389 |
+1,807 |
Aug00 |
000406 |
552.00 |
552.00 |
546.00 |
546.25 |
-12.00 |
953 |
9,519 |
+131 |
Sep00 |
000406 |
553.00 |
555.00 |
548.00 |
548.25 |
-13.25 |
245 |
4,808 |
+36 |
Nov00 |
000406 |
559.00 |
561.50 |
556.00 |
556.75 |
-12.00 |
6,650 |
40,759 |
+963 |
Jan01 |
000406 |
566.00 |
568.00 |
564.00 |
564.25 |
-12.00 |
391 |
2,916 |
+227 |
Mar01 |
000406 |
573.00 |
574.50 |
569.50 |
570.75 |
-10.75 |
328 |
1,947 |
+210 |
Total Volume and Open Interest |
50,503 |
199,360 |
+2,169 |
Soybean Meal(CBOT) |
May00 |
000406 |
168.40 |
169.00 |
167.40 |
168.20 |
-2.40 |
7,508 |
42,841 |
-707 |
Jul00 |
000406 |
170.00 |
170.60 |
169.00 |
169.60 |
-2.50 |
3,923 |
37,487 |
+410 |
Aug00 |
000406 |
169.50 |
171.00 |
169.20 |
170.10 |
-2.50 |
372 |
9,978 |
+28 |
Sep00 |
000406 |
170.50 |
170.80 |
169.70 |
170.50 |
-2.20 |
287 |
6,562 |
-160 |
Oct00 |
000406 |
170.00 |
171.50 |
169.80 |
170.30 |
-2.60 |
388 |
6,115 |
+190 |
Dec00 |
000406 |
173.00 |
173.60 |
172.30 |
173.00 |
-2.60 |
1,047 |
13,624 |
+167 |
Jan01 |
000406 |
174.00 |
174.20 |
173.10 |
173.10 |
-3.10 |
131 |
875 |
+85 |
Mar01 |
000406 |
177.00 |
177.00 |
175.00 |
175.00 |
-2.20 |
157 |
1,373 |
+82 |
Total Volume and Open Interest |
14,024 |
119,335 |
+286 |
Soybean Oil(CBOT) |
May00 |
000406 |
18.25 |
18.25 |
17.78 |
17.84 |
-0.64 |
7,947 |
50,935 |
-1,168 |
Jul00 |
000406 |
18.55 |
18.55 |
18.10 |
18.18 |
-0.65 |
2,550 |
45,773 |
-151 |
Aug00 |
000406 |
18.68 |
18.70 |
18.33 |
18.35 |
-0.63 |
325 |
11,328 |
-11 |
Sep00 |
000406 |
18.80 |
18.85 |
18.47 |
18.49 |
-0.61 |
151 |
8,286 |
+30 |
Oct00 |
000406 |
18.90 |
19.00 |
18.66 |
18.66 |
-0.64 |
166 |
6,542 |
-279 |
Dec00 |
000406 |
19.35 |
19.35 |
18.95 |
18.99 |
-0.66 |
1,041 |
17,977 |
+277 |
Jan01 |
000406 |
19.65 |
19.65 |
19.30 |
19.30 |
-0.65 |
92 |
8,291 |
+54 |
Mar01 |
000406 |
19.95 |
19.95 |
19.53 |
19.53 |
-0.57 |
90 |
2,388 |
+90 |
Total Volume and Open Interest |
12,530 |
156,142 |
-1,203 |
Canola(WCE) |
May00 |
000406 |
270.0 |
270.0 |
266.7 |
267.0 |
-4.4 |
2,994 |
21,234 |
-1,780 |
Jul00 |
000406 |
275.0 |
275.5 |
272.5 |
272.9 |
-4.5 |
2,738 |
24,749 |
+560 |
Aug00 |
000406 |
275.5 |
277.1 |
275.5 |
275.5 |
-4.5 |
0 |
2,958 |
+0 |
Sep00 |
000406 |
278.7 |
279.6 |
278.7 |
278.7 |
-3.3 |
0 |
660 |
+0 |
Nov00 |
000406 |
286.5 |
286.5 |
283.7 |
284.4 |
-3.8 |
913 |
18,168 |
+368 |
Total Volume and Open Interest |
7,247 |
69,707 |
-505 |
Corn(CBOT) |
May00 |
000406 |
229.00 |
229.75 |
226.75 |
227.00 |
-5.00 |
28,620 |
160,420 |
-2,316 |
Jul00 |
000406 |
237.75 |
238.50 |
235.25 |
235.75 |
-5.00 |
11,529 |
157,647 |
+3,003 |
Sep00 |
000406 |
244.50 |
246.00 |
243.25 |
243.50 |
-5.00 |
1,071 |
45,399 |
-114 |
Nov00 |
000406 |
251.00 |
251.50 |
249.00 |
249.00 |
-5.00 |
3 |
941 |
-2 |
Dec00 |
000406 |
254.50 |
255.75 |
252.50 |
253.00 |
-5.00 |
5,761 |
112,269 |
+602 |
Jan01 |
000406 |
257.00 |
257.00 |
257.00 |
257.00 |
-5.00 |
0 |
37 |
+3 |
Total Volume and Open Interest |
47,566 |
498,889 |
+1,390 |
Wheat(CBOT) |
May00 |
000406 |
253.00 |
256.00 |
252.25 |
253.75 |
-2.50 |
7,049 |
50,334 |
-1,497 |
Jul00 |
000406 |
264.50 |
268.00 |
264.00 |
265.75 |
-2.25 |
8,380 |
49,635 |
+275 |
Sep00 |
000406 |
275.50 |
278.25 |
275.00 |
276.75 |
-2.50 |
1,008 |
9,398 |
+319 |
Dec00 |
000406 |
290.50 |
293.75 |
290.50 |
292.25 |
-2.00 |
900 |
13,771 |
+144 |
Mar01 |
000406 |
304.00 |
307.50 |
304.00 |
306.00 |
-2.50 |
37 |
1,723 |
+16 |
Total Volume and Open Interest |
17,379 |
125,383 |
-738 |
Wheat(KCBT) |
May00 |
000406 |
279.25 |
281.50 |
277.50 |
280.25 |
-1.50 |
2,486 |
22,403 |
-440 |
Jul00 |
000406 |
289.50 |
292.50 |
288.50 |
290.75 |
-1.50 |
1,718 |
28,444 |
-56 |
Sep00 |
000406 |
298.50 |
302.00 |
298.00 |
299.75 |
-1.50 |
48 |
3,390 |
+4 |
Dec00 |
000406 |
314.00 |
316.00 |
312.50 |
315.00 |
-1.00 |
114 |
7,714 |
+73 |
Mar01 |
000406 |
325.75 |
327.00 |
324.25 |
327.00 |
+0.50 |
101 |
542 |
+1 |
Total Volume and Open Interest |
4,467 |
62,725 |
-418 |
Wheat(MGE) |
May00 |
000406 |
322.50 |
323.75 |
321.50 |
322.50 |
-1.75 |
1,683 |
10,761 |
-349 |
Jul00 |
000406 |
332.00 |
334.00 |
332.00 |
332.75 |
-1.75 |
593 |
6,858 |
-894 |
Sep00 |
000406 |
342.00 |
343.50 |
342.00 |
343.00 |
-2.25 |
264 |
3,720 |
+172 |
Dec00 |
000406 |
355.00 |
356.00 |
354.25 |
355.75 |
-1.75 |
50 |
1,570 |
+23 |
Mar01 |
000406 |
366.00 |
366.50 |
366.00 |
366.50 |
-1.50 |
1 |
208 |
+1 |
Total Volume and Open Interest |
2,591 |
23,121 |
-1,047 |
Oats(CBOT) |
May00 |
000406 |
120.25 |
121.75 |
120.25 |
120.75 |
-1.75 |
309 |
4,707 |
-100 |
Jul00 |
000406 |
118.75 |
119.75 |
118.75 |
118.75 |
-1.75 |
499 |
8,000 |
+30 |
Sep00 |
000406 |
121.50 |
121.75 |
121.00 |
121.00 |
-1.50 |
31 |
1,649 |
+22 |
Dec00 |
000406 |
127.25 |
127.50 |
127.25 |
127.50 |
-1.00 |
62 |
3,408 |
+4 |
Total Volume and Open Interest |
901 |
18,230 |
-44 |
Rough Rice(CBOT) |
May00 |
000406 |
5.65 |
5.65 |
5.58 |
5.58 |
-0.07 |
166 |
3,603 |
+45 |
Jul00 |
000406 |
5.94 |
5.94 |
5.86 |
5.86 |
-0.07 |
91 |
1,715 |
+15 |
Sep00 |
000406 |
6.76 |
6.76 |
6.72 |
6.72 |
-0.04 |
1 |
525 |
-1 |
Nov00 |
000406 |
6.92 |
6.92 |
6.86 |
6.86 |
-0.05 |
13 |
817 |
+10 |
Total Volume and Open Interest |
271 |
6,845 |
+69 |
Live Cattle(CME) |
Apr00 |
000406 |
72.200 |
72.300 |
71.850 |
71.875 |
-0.175 |
5,663 |
24,837 |
-1,895 |
Jun00 |
000406 |
69.150 |
69.250 |
68.725 |
68.750 |
-0.350 |
5,606 |
49,757 |
+661 |
Aug00 |
000406 |
70.050 |
70.075 |
69.650 |
69.675 |
-0.250 |
1,993 |
23,781 |
+253 |
Oct00 |
000406 |
72.800 |
72.825 |
72.375 |
72.400 |
-0.350 |
897 |
14,203 |
+449 |
Dec00 |
000406 |
74.050 |
74.100 |
73.650 |
73.675 |
-0.425 |
227 |
5,681 |
+81 |
Feb01 |
000406 |
74.750 |
74.750 |
74.550 |
74.650 |
-0.150 |
93 |
3,008 |
+6 |
Total Volume and Open Interest |
14,530 |
124,564 |
-402 |
Feeder Cattle(CME) |
Apr00 |
000406 |
83.950 |
84.100 |
83.750 |
83.900 |
+0.250 |
627 |
3,783 |
-348 |
May00 |
000406 |
84.000 |
84.250 |
83.700 |
83.800 |
+0.050 |
858 |
8,452 |
-124 |
Aug00 |
000406 |
86.100 |
86.300 |
85.850 |
85.925 |
-0.100 |
354 |
5,919 |
+56 |
Sep00 |
000406 |
86.150 |
86.250 |
85.900 |
86.075 |
+0.025 |
|
|
|
Oct00 |
000406 |
86.550 |
86.800 |
86.475 |
86.575 |
+0.025 |
|
|
|
Nov00 |
000406 |
87.400 |
87.650 |
87.400 |
87.500 |
+0.025 |
|
|
|
Jan01 |
000406 |
87.900 |
87.900 |
87.700 |
87.800 |
+0.125 |
|
|
|
Total Volume and Open Interest |
1,925 |
22,855 |
-400 |
Lean Hogs(CME) |
Apr00 |
000406 |
63.550 |
63.950 |
63.500 |
63.850 |
+0.225 |
2,135 |
11,903 |
-298 |
Jun00 |
000406 |
72.150 |
72.800 |
72.150 |
72.525 |
+0.200 |
4,477 |
31,349 |
+311 |
Jul00 |
000406 |
70.500 |
70.950 |
70.500 |
70.675 |
-0.125 |
1,111 |
7,861 |
+310 |
Aug00 |
000406 |
68.450 |
68.750 |
68.100 |
68.675 |
-0.050 |
570 |
8,113 |
-21 |
Oct00 |
000406 |
61.475 |
61.725 |
61.350 |
61.650 |
unch |
182 |
4,575 |
+60 |
Dec00 |
000406 |
58.300 |
59.175 |
58.250 |
58.650 |
+0.175 |
85 |
3,256 |
+6 |
Feb01 |
000406 |
58.800 |
58.950 |
58.600 |
58.950 |
+0.150 |
20 |
731 |
-1 |
Apr01 |
000406 |
56.900 |
57.400 |
56.825 |
57.025 |
+0.175 |
6 |
151 |
-5 |
Total Volume and Open Interest |
8,589 |
67,951 |
+364 |
Pork Bellies(CME) |
May00 |
000406 |
94.650 |
95.650 |
94.200 |
94.550 |
-0.600 |
1,120 |
4,380 |
-72 |
Jul00 |
000406 |
92.200 |
93.250 |
92.150 |
92.375 |
-0.400 |
316 |
1,470 |
+53 |
Aug00 |
000406 |
89.000 |
89.850 |
88.700 |
89.400 |
+0.250 |
42 |
575 |
+12 |
Total Volume and Open Interest |
1,478 |
6,425 |
-7 |
Cocoa(NYBOT) |
May00 |
000406 |
820 |
838 |
818 |
825 |
+14 |
2,865 |
23,314 |
-1,000 |
Jul00 |
000406 |
850 |
867 |
849 |
855 |
+14 |
1,897 |
25,166 |
+78 |
Sep00 |
000406 |
882 |
893 |
880 |
884 |
+14 |
705 |
20,045 |
-16 |
Dec00 |
000406 |
919 |
930 |
915 |
922 |
+14 |
85 |
11,240 |
+25 |
Mar01 |
000406 |
960 |
960 |
956 |
957 |
+14 |
16 |
8,222 |
-8 |
May01 |
000406 |
990 |
990 |
983 |
983 |
+14 |
3 |
5,479 |
+0 |
Jul01 |
000406 |
1012 |
1012 |
1012 |
1012 |
+14 |
3 |
4,984 |
+1 |
Total Volume and Open Interest |
5,574 |
103,546 |
-920 |
Coffee "C"(NYBOT) |
May00 |
000406 |
100.50 |
101.50 |
98.70 |
100.85 |
-0.95 |
9,620 |
27,199 |
-10 |
Jul00 |
000406 |
104.00 |
104.00 |
101.50 |
103.65 |
-0.80 |
4,540 |
14,334 |
+1,108 |
Sep00 |
000406 |
106.50 |
106.75 |
104.50 |
106.35 |
-0.75 |
1,240 |
8,002 |
+420 |
Dec00 |
000406 |
109.75 |
109.75 |
107.25 |
109.55 |
-0.75 |
281 |
3,744 |
+45 |
Mar01 |
000406 |
113.00 |
113.00 |
111.50 |
112.75 |
-0.75 |
28 |
1,181 |
+3 |
May01 |
000406 |
114.50 |
114.50 |
114.50 |
114.50 |
-0.75 |
2 |
118 |
+2 |
Total Volume and Open Interest |
15,713 |
54,594 |
+1,568 |
Orange Juice(NYBOT) |
May00 |
000406 |
80.90 |
81.30 |
80.70 |
81.05 |
-0.25 |
1,902 |
11,778 |
-49 |
Jul00 |
000406 |
80.75 |
81.20 |
80.75 |
80.80 |
-0.50 |
660 |
4,265 |
+151 |
Sep00 |
000406 |
81.10 |
81.40 |
81.00 |
81.00 |
-0.40 |
176 |
2,339 |
+53 |
Nov00 |
000406 |
81.50 |
81.60 |
81.25 |
81.25 |
-0.30 |
120 |
1,098 |
+20 |
Jan01 |
000406 |
81.60 |
81.60 |
81.45 |
81.45 |
-0.35 |
101 |
696 |
+36 |
Total Volume and Open Interest |
2,960 |
21,041 |
+211 |
Sugar #11(NYBOT) |
May00 |
000406 |
6.10 |
6.14 |
5.92 |
5.96 |
-0.06 |
18,129 |
57,123 |
-2,700 |
Jul00 |
000406 |
6.05 |
6.06 |
5.85 |
5.92 |
-0.04 |
11,223 |
58,022 |
+2,415 |
Oct00 |
000406 |
6.25 |
6.26 |
6.08 |
6.18 |
-0.01 |
4,995 |
33,423 |
+296 |
Mar01 |
000406 |
6.50 |
6.53 |
6.40 |
6.42 |
-0.05 |
2,022 |
20,769 |
+718 |
May01 |
000406 |
6.62 |
6.62 |
6.52 |
6.55 |
-0.04 |
282 |
3,041 |
+1 |
Total Volume and Open Interest |
37,590 |
179,785 |
+1,410 |
London Cocoa(LCE) |
May00 |
000406 |
595 |
608 |
595 |
604 |
+9 |
638 |
26,693 |
-222 |
Jul00 |
000406 |
600 |
617 |
600 |
610 |
+8 |
1,759 |
34,666 |
+71 |
Sep00 |
000406 |
625 |
637 |
623 |
630 |
+8 |
204 |
27,544 |
-21 |
Dec00 |
000406 |
654 |
664 |
653 |
660 |
+9 |
499 |
26,247 |
+261 |
Mar01 |
000406 |
672 |
679 |
672 |
678 |
+9 |
216 |
16,621 |
+128 |
May01 |
000406 |
693 |
695 |
692 |
692 |
+9 |
87 |
9,180 |
+60 |
Jul01 |
000406 |
708 |
708 |
706 |
706 |
+9 |
50 |
4,868 |
+4 |
Total Volume and Open Interest |
3,463 |
149,096 |
+281 |
London Coffee(LCE) |
May00 |
000406 |
973.00 |
975.00 |
963.00 |
965.00 |
+5.00 |
2,380 |
29,646 |
-74 |
Jul00 |
000406 |
980.00 |
980.00 |
970.00 |
971.00 |
+5.00 |
2,193 |
22,407 |
+672 |
Sep00 |
000406 |
990.00 |
993.00 |
983.00 |
984.00 |
+6.00 |
322 |
7,080 |
+176 |
Nov00 |
000406 |
1010.00 |
1010.00 |
999.00 |
999.00 |
+6.00 |
111 |
3,183 |
+46 |
Jan01 |
000406 |
1028.00 |
1028.00 |
1014.00 |
1014.00 |
+6.00 |
73 |
1,323 |
+59 |
Mar01 |
000406 |
1043.00 |
1045.00 |
1029.00 |
1029.00 |
+6.00 |
4 |
475 |
+3 |
Total Volume and Open Interest |
5,083 |
64,114 |
+882 |
London Sugar(LCE) |
May00 |
000406 |
187.00 |
192.40 |
187.00 |
188.00 |
+0.40 |
2,284 |
12,872 |
-1,510 |
Aug00 |
000406 |
189.50 |
193.40 |
188.50 |
189.00 |
unch |
3,225 |
18,210 |
+1,382 |
Oct00 |
000406 |
189.50 |
193.40 |
189.10 |
189.20 |
-0.10 |
1,468 |
8,548 |
+1,035 |
Dec00 |
000406 |
192.00 |
194.80 |
191.70 |
191.70 |
+0.40 |
22 |
285 |
+22 |
Mar01 |
000406 |
196.80 |
196.80 |
194.40 |
194.40 |
+0.10 |
243 |
1,035 |
+101 |
Total Volume and Open Interest |
7,250 |
41,908 |
+1,038 |
Cotton(NYBOT) |
May00 |
000406 |
56.90 |
57.15 |
55.51 |
55.68 |
-0.72 |
12,104 |
23,907 |
-2,377 |
Jul00 |
000406 |
58.95 |
59.10 |
57.50 |
57.66 |
-0.74 |
6,351 |
18,836 |
+476 |
Oct00 |
000406 |
60.00 |
60.10 |
58.75 |
59.00 |
-0.60 |
249 |
1,062 |
+59 |
Dec00 |
000406 |
60.90 |
61.15 |
60.05 |
60.16 |
-0.14 |
1,413 |
13,562 |
-97 |
Mar01 |
000406 |
62.30 |
62.30 |
61.15 |
61.15 |
-0.15 |
69 |
1,019 |
-23 |
May01 |
000406 |
63.10 |
63.10 |
61.80 |
61.85 |
-0.10 |
24 |
410 |
+1 |
Total Volume and Open Interest |
20,216 |
59,165 |
-1,967 |
Lumber(CME) |
May00 |
000406 |
327.5 |
329.4 |
325.2 |
325.6 |
-0.9 |
922 |
2,107 |
+134 |
Jul00 |
000406 |
331.3 |
332.7 |
329.0 |
329.3 |
-1.6 |
299 |
844 |
+19 |
Sep00 |
000406 |
327.9 |
328.3 |
326.2 |
326.8 |
-1.2 |
7 |
191 |
+2 |
Nov00 |
000406 |
321.0 |
322.0 |
320.2 |
320.6 |
-0.5 |
1 |
61 |
+1 |
Total Volume and Open Interest |
1,229 |
3,204 |
+156 |
Crude Oil(NYM) |
May00 |
000406 |
25.95 |
26.04 |
25.53 |
25.69 |
-0.14 |
79,626 |
122,650 |
+3,408 |
Jun00 |
000406 |
25.33 |
25.46 |
25.04 |
25.12 |
-0.19 |
40,564 |
92,223 |
+4,367 |
Jul00 |
000406 |
25.11 |
25.24 |
24.85 |
24.89 |
-0.22 |
12,837 |
49,798 |
+2,140 |
Aug00 |
000406 |
24.98 |
25.00 |
24.70 |
24.70 |
-0.22 |
2,936 |
29,241 |
+186 |
Sep00 |
000406 |
24.73 |
24.83 |
24.50 |
24.51 |
-0.22 |
1,795 |
20,148 |
+166 |
Oct00 |
000406 |
24.54 |
24.56 |
24.30 |
24.30 |
-0.22 |
1,003 |
18,202 |
+104 |
Nov00 |
000406 |
24.33 |
24.33 |
24.08 |
24.09 |
-0.22 |
1,029 |
14,910 |
+203 |
Dec00 |
000406 |
24.15 |
24.20 |
23.85 |
23.87 |
-0.22 |
4,439 |
38,847 |
-231 |
Jan01 |
000406 |
23.87 |
23.89 |
23.62 |
23.62 |
-0.22 |
2,599 |
16,258 |
+1,655 |
Feb01 |
000406 |
23.55 |
23.55 |
23.38 |
23.38 |
-0.22 |
581 |
6,161 |
+108 |
Total Volume and Open Interest |
157,190 |
504,990 |
+13,714 |
Heating Oil(NYM) |
May00 |
000406 |
66.40 |
67.00 |
65.85 |
66.00 |
-0.15 |
30,322 |
90,920 |
-1,169 |
Jun00 |
000406 |
64.40 |
64.70 |
63.80 |
63.98 |
-0.25 |
30,322 |
90,920 |
-1,169 |
Jul00 |
000406 |
63.80 |
64.10 |
63.30 |
63.43 |
-0.25 |
3,754 |
9,248 |
+255 |
Aug00 |
000406 |
64.30 |
64.30 |
63.58 |
63.58 |
-0.30 |
1,751 |
7,187 |
-960 |
Sep00 |
000406 |
64.40 |
64.50 |
64.05 |
64.08 |
-0.35 |
136 |
5,715 |
+53 |
Oct00 |
000406 |
64.80 |
64.80 |
64.43 |
64.43 |
-0.40 |
33 |
3,070 |
-1 |
Nov00 |
000406 |
64.90 |
64.95 |
64.83 |
64.83 |
-0.40 |
50 |
2,869 |
+20 |
Dec00 |
000406 |
65.90 |
65.90 |
65.15 |
65.23 |
-0.40 |
2,994 |
12,062 |
-657 |
Jan01 |
000406 |
65.85 |
65.85 |
65.38 |
65.38 |
-0.40 |
242 |
3,982 |
+92 |
Feb01 |
000406 |
65.00 |
65.10 |
64.68 |
64.68 |
-0.40 |
98 |
1,724 |
+16 |
Total Volume and Open Interest |
30,322 |
90,920 |
-1,169 |
Unleaded Gas(NYM) |
May00 |
000406 |
79.80 |
80.70 |
78.80 |
80.00 |
+0.54 |
20,117 |
36,883 |
-1,619 |
Jun00 |
000406 |
77.20 |
77.80 |
76.60 |
77.23 |
+0.33 |
10,318 |
17,250 |
-157 |
Jul00 |
000406 |
75.50 |
75.80 |
75.00 |
75.35 |
+0.10 |
5,854 |
14,723 |
+1,232 |
Aug00 |
000406 |
73.85 |
74.10 |
73.65 |
73.72 |
-0.03 |
3,314 |
11,674 |
+1,216 |
Sep00 |
000406 |
72.30 |
72.35 |
72.20 |
72.20 |
-0.10 |
2,629 |
11,809 |
+552 |
Oct00 |
000406 |
69.80 |
69.80 |
69.75 |
69.75 |
-0.20 |
273 |
2,514 |
+171 |
Nov00 |
000406 |
68.35 |
68.35 |
68.25 |
68.25 |
-0.25 |
292 |
1,548 |
+53 |
Dec00 |
000406 |
67.05 |
67.05 |
67.05 |
67.05 |
-0.25 |
242 |
1,376 |
+18 |
Total Volume and Open Interest |
43,039 |
97,842 |
+1,466 |
Natural Gas(NYM) |
May00 |
000406 |
2.920 |
2.960 |
2.920 |
2.956 |
+0.068 |
27,098 |
59,556 |
-1,182 |
Jun00 |
000406 |
2.950 |
2.970 |
2.935 |
2.970 |
+0.065 |
8,646 |
29,419 |
+171 |
Jul00 |
000406 |
2.960 |
2.983 |
2.950 |
2.983 |
+0.062 |
5,640 |
22,451 |
+316 |
Aug00 |
000406 |
2.970 |
2.988 |
2.960 |
2.988 |
+0.057 |
1,792 |
18,202 |
-110 |
Sep00 |
000406 |
2.965 |
2.985 |
2.960 |
2.984 |
+0.054 |
2,113 |
17,788 |
-405 |
Oct00 |
000406 |
2.970 |
2.995 |
2.970 |
2.993 |
+0.050 |
1,918 |
19,531 |
+149 |
Nov00 |
000406 |
3.075 |
3.088 |
3.050 |
3.088 |
+0.045 |
2,061 |
12,878 |
-603 |
Dec00 |
000406 |
3.170 |
3.183 |
3.155 |
3.183 |
+0.043 |
754 |
17,828 |
+3 |
Total Volume and Open Interest |
51,899 |
295,217 |
-1,919 |
Brent Crude Oil(IPE) |
May00 |
000406 |
23.90 |
24.13 |
23.42 |
23.45 |
-0.30 |
31,755 |
54,552 |
-6,683 |
Jun00 |
000406 |
24.05 |
24.18 |
23.50 |
23.53 |
-0.36 |
20,399 |
63,874 |
+2,290 |
Jul00 |
000406 |
24.09 |
24.17 |
23.60 |
23.60 |
-0.29 |
6,164 |
30,411 |
-1,436 |
Aug00 |
000406 |
23.95 |
23.99 |
23.51 |
23.51 |
-0.27 |
2,928 |
15,843 |
+500 |
Sep00 |
000406 |
23.80 |
23.80 |
23.35 |
23.35 |
-0.28 |
710 |
12,466 |
-94 |
Oct00 |
000406 |
23.19 |
23.19 |
23.19 |
23.19 |
-0.29 |
1,635 |
12,815 |
-1,152 |
Nov00 |
000406 |
23.49 |
23.49 |
23.03 |
23.03 |
-0.31 |
964 |
5,708 |
-369 |
Dec00 |
000406 |
23.29 |
23.29 |
22.82 |
22.82 |
-0.32 |
2,439 |
24,590 |
+593 |
Total Volume and Open Interest |
69,093 |
267,615 |
-6,711 |
Gas Oil(IPE) |
Apr00 |
000406 |
207.00 |
209.75 |
206.00 |
207.00 |
+2.00 |
12,414 |
22,314 |
-108 |
May00 |
000406 |
199.00 |
201.25 |
197.25 |
197.50 |
+0.50 |
11,482 |
22,480 |
-694 |
Jun00 |
000406 |
197.00 |
198.00 |
194.50 |
195.50 |
+0.75 |
6,966 |
17,359 |
+1,178 |
Jul00 |
000406 |
197.00 |
197.50 |
194.50 |
195.50 |
+2.00 |
903 |
8,243 |
-160 |
Aug00 |
000406 |
198.00 |
198.00 |
196.00 |
196.00 |
+1.50 |
332 |
5,858 |
+254 |
Sep00 |
000406 |
197.00 |
197.75 |
196.75 |
196.75 |
+1.00 |
253 |
3,553 |
+15 |
Oct00 |
000406 |
197.50 |
197.50 |
197.50 |
197.50 |
+0.50 |
5 |
1,835 |
-5 |
Nov00 |
000406 |
198.25 |
198.25 |
198.25 |
198.25 |
+0.25 |
0 |
1,616 |
+0 |
Total Volume and Open Interest |
35,065 |
103,431 |
-262 |
US Dollar Index(NYBOT) |
Jun00 |
000406 |
105.20 |
105.40 |
105.00 |
105.19 |
+0.14 |
767 |
4,974 |
-177 |
Sep00 |
000406 |
104.86 |
104.86 |
104.86 |
104.86 |
+0.14 |
1 |
2,006 |
-1 |
Dec00 |
000406 |
104.53 |
104.53 |
104.53 |
104.53 |
+0.14 |
|
|
|
Total Volume and Open Interest |
768 |
6,980 |
-178 |
Australian Dollar(IMM) |
Jun00 |
000406 |
60.34 |
60.44 |
60.02 |
60.31 |
-0.32 |
1,591 |
21,742 |
-489 |
Sep00 |
000406 |
60.36 |
60.36 |
60.20 |
60.36 |
-0.32 |
1 |
8 |
+1 |
Dec00 |
000406 |
60.20 |
60.41 |
60.20 |
60.41 |
-0.32 |
0 |
51 |
-200 |
Total Volume and Open Interest |
1,621 |
21,916 |
-658 |
British Pound(IMM) |
Jun00 |
000406 |
158.44 |
158.60 |
157.80 |
158.14 |
-0.26 |
14,287 |
43,408 |
+2,944 |
Sep00 |
000406 |
158.24 |
158.60 |
157.80 |
158.24 |
-0.26 |
4 |
31 |
+0 |
Dec00 |
000406 |
158.70 |
158.70 |
158.30 |
158.44 |
-0.26 |
0 |
224 |
+0 |
Total Volume and Open Interest |
14,291 |
43,663 |
+2,944 |
Canadian Dollar(IMM) |
Jun00 |
000406 |
69.06 |
69.15 |
68.90 |
69.00 |
-0.09 |
7,914 |
44,193 |
-643 |
Sep00 |
000406 |
69.25 |
69.25 |
69.09 |
69.16 |
-0.09 |
51 |
6,542 |
-11 |
Dec00 |
000406 |
69.35 |
69.43 |
69.25 |
69.32 |
-0.09 |
18 |
1,578 |
-5 |
Mar01 |
000406 |
69.48 |
69.48 |
69.48 |
69.48 |
-0.09 |
0 |
409 |
+0 |
Total Volume and Open Interest |
7,985 |
52,816 |
-658 |
Japanese Yen(IMM) |
Jun00 |
000406 |
96.39 |
96.75 |
96.37 |
96.62 |
+0.08 |
8,024 |
76,030 |
+557 |
Sep00 |
000406 |
97.90 |
98.20 |
97.90 |
98.16 |
+0.09 |
7 |
814 |
-4 |
Dec00 |
000406 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.10 |
0 |
321 |
+0 |
Total Volume and Open Interest |
8,031 |
77,245 |
+553 |
Swiss Franc(IMM) |
Jun00 |
000406 |
61.61 |
61.70 |
61.33 |
61.54 |
-0.03 |
20,546 |
41,455 |
+2,478 |
Sep00 |
000406 |
61.86 |
62.10 |
61.86 |
62.06 |
-0.03 |
60 |
204 |
+20 |
Dec00 |
000406 |
62.57 |
62.57 |
62.50 |
62.57 |
-0.03 |
5 |
4 |
-1 |
Total Volume and Open Interest |
20,611 |
41,663 |
+2,497 |
EuroFX(IMM) |
Jun00 |
000406 |
96.67 |
96.75 |
96.13 |
96.48 |
-0.29 |
15,692 |
53,773 |
-954 |
Sep00 |
000406 |
97.08 |
97.08 |
96.85 |
97.08 |
-0.29 |
23 |
442 |
+8 |
Dec00 |
000406 |
97.68 |
97.68 |
97.55 |
97.68 |
-0.29 |
0 |
46 |
+0 |
Total Volume and Open Interest |
15,715 |
54,261 |
-946 |
Mexican Peso(IMM) |
Jun00 |
000406 |
10468.0 |
10525.0 |
10455.0 |
10480.0 |
+12.0 |
7,049 |
16,202 |
-611 |
Sep00 |
000406 |
10260.0 |
10260.0 |
10225.0 |
10225.0 |
+20.0 |
3 |
2,401 |
+3 |
Total Volume and Open Interest |
7,132 |
20,032 |
-608 |
30-Year T-Bonds(CBOT) |
Jun00 |
000406 |
98~11 |
98~20 |
97~29 |
98~17 |
+0~04 |
362,570 |
520,221 |
+491 |
Sep00 |
000406 |
98~11 |
98~15 |
97~26 |
98~13 |
+0~05 |
834 |
2,376 |
+66 |
Dec00 |
000406 |
98~08 |
98~08 |
98~08 |
98~08 |
+0~05 |
357 |
506 |
-58 |
Total Volume and Open Interest |
363,762 |
523,306 |
+500 |
Municipal Bonds(CBOT) |
Jun00 |
000406 |
95~21 |
95~29 |
95~13 |
95~27 |
+0~02 |
2,767 |
21,550 |
+455 |
Sep00 |
000406 |
95~05 |
95~05 |
95~05 |
95~05 |
+0~05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,767 |
21,551 |
+455 |
10-Year T-Notes(CBOT) |
Jun00 |
000406 |
98~240 |
98~285 |
98~070 |
98~175 |
-0~070 |
212,699 |
591,670 |
-3,123 |
Sep00 |
000406 |
98~140 |
98~150 |
98~030 |
98~120 |
-0~070 |
280 |
2,306 |
-121 |
Total Volume and Open Interest |
212,979 |
593,976 |
-3,244 |
5-Year T-Notes(CBOT) |
Jun00 |
000406 |
99~015 |
99~020 |
98~245 |
98~295 |
-0~080 |
125,464 |
400,082 |
+5,005 |
Sep00 |
000406 |
98~280 |
98~280 |
98~280 |
98~280 |
-0~075 |
0 |
3,502 |
+0 |
Total Volume and Open Interest |
125,464 |
403,584 |
+5,005 |
2 Year T-Notes(CBOT) |
Jun00 |
000406 |
99~036 |
99~036 |
99~016 |
99~029 |
-0~013 |
7,270 |
42,491 |
-1,697 |
Total Volume and Open Interest |
7,270 |
42,491 |
-1,697 |
3-Mth T-Bills(IMM) |
Jun00 |
000406 |
94.04 |
94.05 |
94.04 |
94.05 |
-0.04 |
26 |
697 |
-20 |
Total Volume and Open Interest |
|
|
|
Eurodollars(IMM) |
Jun00 |
000406 |
93.370 |
93.390 |
93.360 |
93.385 |
-0.005 |
149,917 |
553,709 |
-18,306 |
Sep00 |
000406 |
93.190 |
93.200 |
93.155 |
93.195 |
-0.010 |
292,492 |
505,778 |
-5,754 |
Dec00 |
000406 |
93.010 |
93.015 |
92.965 |
93.015 |
-0.015 |
171,620 |
384,979 |
-9,540 |
Mar01 |
000406 |
92.960 |
92.965 |
92.925 |
92.965 |
-0.020 |
104,117 |
316,495 |
+4,100 |
Jun01 |
000406 |
92.900 |
92.900 |
92.850 |
92.890 |
-0.035 |
56,221 |
218,501 |
+2,289 |
Sep01 |
000406 |
92.880 |
92.890 |
92.835 |
92.875 |
-0.040 |
29,526 |
175,404 |
-425 |
Dec01 |
000406 |
92.860 |
92.870 |
92.800 |
92.840 |
-0.050 |
15,848 |
128,305 |
-108 |
Mar02 |
000406 |
92.925 |
92.930 |
92.865 |
92.900 |
-0.050 |
12,418 |
117,397 |
-23 |
Jun02 |
000406 |
92.945 |
92.945 |
92.885 |
92.910 |
-0.050 |
7,537 |
87,926 |
-637 |
Sep02 |
000406 |
92.935 |
92.935 |
92.900 |
92.920 |
-0.050 |
11,290 |
85,394 |
-318 |
Dec02 |
000406 |
92.885 |
92.900 |
92.860 |
92.880 |
-0.050 |
6,067 |
73,014 |
-1,216 |
Mar03 |
000406 |
92.950 |
92.960 |
92.930 |
92.940 |
-0.050 |
5,234 |
63,713 |
-424 |
Total Volume and Open Interest |
892,352 |
3,146,151 |
-29,778 |
3-Mth Euro-Yen(IMM) |
Jun00 |
000406 |
99.83 |
99.83 |
99.82 |
99.82 |
unch |
866 |
16,074 |
+218 |
Sep00 |
000406 |
99.69 |
99.69 |
99.68 |
99.69 |
unch |
2,639 |
17,500 |
+1,712 |
Dec00 |
000406 |
99.53 |
99.53 |
99.52 |
99.53 |
+0.01 |
750 |
8,631 |
-4 |
Mar01 |
000406 |
99.39 |
99.39 |
99.38 |
99.38 |
unch |
1,196 |
17,017 |
+69 |
Jun01 |
000406 |
99.25 |
99.25 |
99.24 |
99.24 |
+0.01 |
537 |
5,325 |
+192 |
Sep01 |
000406 |
99.08 |
99.08 |
99.07 |
99.07 |
unch |
290 |
10,910 |
+247 |
Dec01 |
000406 |
98.92 |
98.92 |
98.92 |
98.92 |
+0.01 |
56 |
1,316 |
+87 |
Mar02 |
000406 |
98.79 |
98.79 |
98.79 |
98.79 |
unch |
0 |
1,032 |
+0 |
Jun02 |
000406 |
98.61 |
98.61 |
98.61 |
98.61 |
unch |
0 |
79 |
+0 |
Sep02 |
000406 |
98.45 |
98.45 |
98.45 |
98.45 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
6,334 |
77,944 |
+2,521 |
3-Mth Euro-Yen(SIMEX) |
Jun00 |
000406 |
99.83 |
99.83 |
99.82 |
99.82 |
-0.01 |
6,707 |
79,410 |
+663 |
Sep00 |
000406 |
99.69 |
99.70 |
99.68 |
99.69 |
-0.01 |
13,798 |
73,304 |
-731 |
Dec00 |
000406 |
99.52 |
99.53 |
99.50 |
99.53 |
unch |
8,285 |
64,596 |
-296 |
Mar01 |
000406 |
99.38 |
99.39 |
99.36 |
99.39 |
unch |
8,711 |
69,673 |
-305 |
Jun01 |
000406 |
99.24 |
99.25 |
99.21 |
99.25 |
unch |
5,170 |
58,198 |
+45 |
Sep01 |
000406 |
99.07 |
99.09 |
99.07 |
99.09 |
-0.01 |
1,670 |
50,789 |
+558 |
Dec01 |
000406 |
98.91 |
98.92 |
98.91 |
98.92 |
-0.01 |
100 |
12,041 |
+264 |
Mar02 |
000406 |
98.79 |
98.79 |
98.79 |
98.79 |
unch |
0 |
8,728 |
+0 |
Total Volume and Open Interest |
44,441 |
419,040 |
+198 |
German Euro-Bund(EUREX) |
Jun00 |
000406 |
105.83 |
105.90 |
105.55 |
105.57 |
-0.37 |
1,066,305 |
651,729 |
-14,801 |
Sep00 |
000406 |
105.25 |
105.25 |
105.11 |
105.11 |
-0.38 |
3,408 |
21,017 |
+156 |
Dec00 |
000406 |
104.57 |
104.57 |
104.57 |
104.57 |
-0.37 |
0 |
2,259 |
+511 |
Total Volume and Open Interest |
1,069,713 |
675,005 |
-14,134 |
German Euro-Bobl(EUREX) |
Jun00 |
000406 |
104.02 |
104.02 |
103.72 |
103.78 |
-0.28 |
426,245 |
324,801 |
+1,619 |
Sep00 |
000406 |
103.67 |
103.67 |
103.66 |
103.66 |
-0.31 |
0 |
1,597 |
+50 |
Dec00 |
000406 |
103.27 |
103.27 |
103.27 |
103.27 |
-0.28 |
|
|
|
Total Volume and Open Interest |
426,245 |
326,398 |
+1,669 |
Long Gilt(LIFFE) |
Jun00 |
000406 |
113~30 |
114~03 |
113~16 |
113~20 |
-0~16 |
22,748 |
69,386 |
-884 |
Sep00 |
000406 |
113~16 |
113~16 |
113~16 |
113~16 |
-0~16 |
0 |
200 |
+0 |
Total Volume and Open Interest |
23,547 |
69,586 |
-884 |
3-Mth Short Sterling(LIFFE) |
Jun00 |
000406 |
93.45 |
93.54 |
93.42 |
93.52 |
+0.05 |
52,125 |
20,379 |
-176,198 |
Sep00 |
000406 |
93.29 |
93.36 |
93.24 |
93.33 |
+0.03 |
57,059 |
169,424 |
+914 |
Dec00 |
000406 |
93.12 |
93.17 |
93.08 |
93.15 |
+0.01 |
27,951 |
101,981 |
-2,820 |
Total Volume and Open Interest |
166,263 |
566,547 |
-180,617 |
3-Mth Euribor(LIFFE) |
Jun00 |
000406 |
95.970 |
95.970 |
95.910 |
95.920 |
-0.040 |
133,258 |
325,707 |
-1,977 |
Sep00 |
000406 |
95.755 |
95.775 |
95.700 |
95.715 |
-0.045 |
185,654 |
293,806 |
+4,155 |
Dec00 |
000406 |
95.510 |
95.525 |
95.465 |
95.480 |
-0.045 |
78,164 |
168,580 |
-4 |
Total Volume and Open Interest |
563,254 |
1,274,935 |
-1,670 |
3-Mth Aus T-Bills(SFE) |
Jun00 |
000406 |
93.67 |
93.69 |
93.65 |
93.66 |
-0.01 |
15,612 |
182,717 |
+7,810 |
Sep00 |
000406 |
93.37 |
93.37 |
93.33 |
93.36 |
+0.02 |
12,744 |
96,250 |
+7,225 |
Dec00 |
000406 |
93.23 |
93.23 |
93.20 |
93.22 |
+0.02 |
3,369 |
33,641 |
+1,816 |
Mar01 |
000406 |
93.13 |
93.14 |
93.10 |
93.14 |
+0.04 |
1,080 |
16,769 |
-175 |
Jun01 |
000406 |
93.06 |
93.06 |
93.06 |
93.06 |
+0.03 |
1,041 |
13,241 |
-28 |
Sep01 |
000406 |
93.01 |
93.01 |
93.01 |
93.01 |
+0.03 |
266 |
8,236 |
+163 |
Dec01 |
000406 |
92.95 |
92.99 |
92.95 |
92.99 |
+0.05 |
177 |
5,580 |
-52 |
Mar02 |
000406 |
92.93 |
92.96 |
92.93 |
92.95 |
+0.04 |
132 |
4,732 |
+0 |
Jun02 |
000406 |
92.92 |
92.95 |
92.92 |
92.94 |
+0.04 |
21 |
2,178 |
+10 |
Sep02 |
000406 |
92.94 |
92.94 |
92.93 |
92.93 |
+0.04 |
10 |
1,836 |
-5 |
Total Volume and Open Interest |
34,477 |
368,797 |
+16,774 |
10-Year Aus T-Bonds(SFE) |
Jun00 |
000406 |
93.73 |
93.76 |
93.68 |
93.68 |
-0.05 |
3,831 |
188,152 |
+7,189 |
Sep00 |
000406 |
93.57 |
93.57 |
93.57 |
93.57 |
+0.01 |
|
|
|
Total Volume and Open Interest |
3,831 |
188,152 |
+7,189 |
3-Year Aus T-Bonds(SFE) |
Jun00 |
000406 |
93.65 |
93.68 |
93.61 |
93.65 |
+0.03 |
12,049 |
342,776 |
+7,446 |
Sep00 |
000406 |
93.48 |
93.48 |
93.48 |
93.48 |
+0.03 |
|
|
|
Total Volume and Open Interest |
12,049 |
342,776 |
+7,446 |
Gold(CMX) |
Apr00 |
000406 |
278.5 |
280.5 |
278.3 |
279.9 |
-1.1 |
136 |
717 |
-475 |
Jun00 |
000406 |
281.5 |
283.8 |
281.3 |
282.7 |
-1.1 |
21,139 |
82,687 |
-726 |
Aug00 |
000406 |
285.5 |
285.5 |
284.2 |
285.3 |
-1.1 |
611 |
13,763 |
+240 |
Oct00 |
000406 |
287.9 |
287.9 |
287.9 |
287.9 |
-1.1 |
48 |
3,905 |
-24 |
Dec00 |
000406 |
290.0 |
290.6 |
288.5 |
290.6 |
-1.1 |
409 |
19,956 |
+10 |
Feb01 |
000406 |
292.8 |
292.8 |
292.8 |
292.8 |
-1.1 |
793 |
6,541 |
-162 |
Total Volume and Open Interest |
23,820 |
154,200 |
-1,178 |
Silver(CMX) |
May00 |
000406 |
511.5 |
513.5 |
510.0 |
513.2 |
-0.5 |
8,952 |
47,647 |
-1,909 |
Jul00 |
000406 |
515.0 |
517.0 |
514.0 |
517.0 |
-0.3 |
738 |
10,962 |
-128 |
Sep00 |
000406 |
520.0 |
521.0 |
520.0 |
521.0 |
-0.3 |
65 |
2,853 |
+24 |
Dec00 |
000406 |
526.0 |
526.0 |
524.8 |
524.8 |
+0.3 |
38 |
6,121 |
-21 |
Mar01 |
000406 |
527.7 |
527.7 |
527.7 |
527.7 |
+0.3 |
1 |
648 |
+0 |
Total Volume and Open Interest |
9,794 |
71,582 |
-2,034 |
Platinum(NYM) |
Apr00 |
000406 |
505.0 |
505.0 |
495.0 |
498.5 |
-12.9 |
32 |
466 |
-120 |
Jul00 |
000406 |
498.1 |
499.0 |
489.0 |
492.5 |
-9.9 |
821 |
9,206 |
+256 |
Oct00 |
000406 |
478.0 |
479.5 |
478.0 |
479.5 |
-9.9 |
|
|
|
Jan01 |
000406 |
472.5 |
472.5 |
472.5 |
472.5 |
-9.9 |
1 |
11 |
+11 |
Total Volume and Open Interest |
854 |
9,824 |
+137 |
Palladium(NYME) |
Jun00 |
000406 |
590.00 |
595.00 |
585.00 |
586.00 |
-9.70 |
72 |
2,344 |
+23 |
Sep00 |
000406 |
581.00 |
581.00 |
581.00 |
581.00 |
-9.70 |
|
|
|
Total Volume and Open Interest |
72 |
2,401 |
+23 |
Copper(CMX) |
May00 |
000406 |
77.60 |
77.60 |
76.20 |
76.35 |
-2.75 |
5,430 |
42,175 |
+176 |
Jul00 |
000406 |
78.40 |
78.40 |
77.10 |
77.20 |
-2.65 |
633 |
8,921 |
+205 |
Sep00 |
000406 |
79.20 |
79.40 |
77.90 |
77.90 |
-2.70 |
59 |
4,546 |
+14 |
Dec00 |
000406 |
80.10 |
80.10 |
78.70 |
78.85 |
-2.55 |
14 |
4,563 |
+1 |
Mar01 |
000406 |
80.50 |
80.50 |
79.35 |
79.35 |
-2.55 |
0 |
1,677 |
+0 |
Total Volume and Open Interest |
6,404 |
72,008 |
+256 |
DJIA Index(CBOT) |
Jun00 |
000406 |
11195 |
11329 |
11140 |
11235 |
+80 |
14,879 |
15,464 |
-686 |
Sep00 |
000406 |
11330 |
11485 |
11300 |
11378 |
+81 |
8 |
743 |
-7 |
Dec00 |
000406 |
11595 |
11620 |
11447 |
11529 |
+82 |
2 |
1,310 |
-3 |
Total Volume and Open Interest |
14,889 |
17,523 |
-696 |
S & P 500(CME) |
Jun00 |
000406 |
1512.50 |
1529.50 |
1503.50 |
1516.50 |
+11.00 |
94,721 |
363,077 |
-3,594 |
Sep00 |
000406 |
1548.90 |
1548.90 |
1527.00 |
1537.90 |
+11.40 |
715 |
5,646 |
-2 |
Dec00 |
000406 |
1570.10 |
1570.10 |
1549.90 |
1560.90 |
+11.40 |
78 |
3,428 |
+19 |
Mar01 |
000406 |
1593.10 |
1593.10 |
1573.10 |
1583.90 |
+11.40 |
0 |
239 |
+0 |
Total Volume and Open Interest |
95,515 |
372,752 |
-3,576 |
S & P 500 E-Mini(Globex) |
Jun00 |
000406 |
1504.00 |
1530.75 |
1501.50 |
1516.50 |
+11.00 |
78,646 |
24,035 |
+116 |
Sep00 |
000406 |
1538.00 |
1538.00 |
1538.00 |
1538.00 |
+11.50 |
11 |
8 |
+8 |
Total Volume and Open Interest |
78,657 |
24,043 |
+124 |
NASDAQ 100(CME) |
Jun00 |
000406 |
4160.00 |
4220.00 |
4045.00 |
4145.00 |
+85.00 |
31,785 |
33,262 |
-809 |
Sep00 |
000406 |
4245.00 |
4245.00 |
4160.00 |
4205.00 |
+85.00 |
0 |
16 |
+0 |
Dec00 |
000406 |
4265.00 |
4265.00 |
4265.00 |
4265.00 |
+85.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
31,785 |
33,284 |
-809 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun00 |
000406 |
4055.0 |
4220.0 |
4019.5 |
4145.0 |
+85.0 |
32,308 |
13,209 |
+1,234 |
Sep00 |
000406 |
4205.0 |
4205.0 |
4205.0 |
4205.0 |
+85.0 |
|
|
|
Total Volume and Open Interest |
32,308 |
13,209 |
+1,234 |
NYSE Composite(NYBOT) |
Jun00 |
000406 |
660.50 |
667.00 |
659.75 |
664.50 |
+6.75 |
1,198 |
2,786 |
+78 |
Sep00 |
000406 |
666.75 |
672.30 |
666.75 |
672.30 |
+6.75 |
|
|
|
Dec00 |
000406 |
680.10 |
680.10 |
680.10 |
680.10 |
+6.75 |
|
|
|
Total Volume and Open Interest |
0 |
1,995 |
+0 |
S & P Midcap 400(CME) |
Jun00 |
000406 |
482.00 |
494.00 |
482.00 |
492.50 |
+12.50 |
1,478 |
12,383 |
+119 |
Sep00 |
000406 |
498.00 |
498.00 |
498.00 |
498.00 |
+12.50 |
0 |
2 |
+0 |
Dec00 |
000406 |
504.00 |
504.00 |
504.00 |
504.00 |
+12.50 |
|
|
|
Total Volume and Open Interest |
1,478 |
12,385 |
+119 |
Russell 2000(CME) |
Jun00 |
000406 |
537.00 |
544.50 |
530.00 |
544.00 |
+16.00 |
2,312 |
13,029 |
-105 |
Sep00 |
000406 |
550.50 |
550.50 |
550.50 |
550.50 |
+16.00 |
|
|
|
Dec00 |
000406 |
558.05 |
558.05 |
558.05 |
558.05 |
+16.00 |
|
|
|
Total Volume and Open Interest |
2,312 |
13,029 |
-105 |
Value Line(KCBT) |
Jun00 |
000406 |
1067.00 |
1081.00 |
1066.95 |
1079.50 |
+17.00 |
68 |
147 |
+1 |
Total Volume and Open Interest |
68 |
148 |
+1 |
Nikkei 225(CME) |
Jun00 |
000406 |
20300 |
20470 |
20295 |
20435 |
-50 |
1,514 |
13,682 |
-131 |
Sep00 |
000406 |
20435 |
20435 |
20385 |
20435 |
-50 |
1 |
1 |
-1 |
Total Volume and Open Interest |
1,515 |
13,683 |
-132 |
Nikkei 225(SIMEX) |
Jun00 |
000406 |
20500 |
20565 |
20210 |
20235 |
-240 |
15,098 |
95,816 |
-622 |
Sep00 |
000406 |
20250 |
20250 |
20250 |
20250 |
-240 |
0 |
9,728 |
+0 |
Dec00 |
000406 |
20230 |
20230 |
20230 |
20230 |
-240 |
0 |
2,063 |
+0 |
Total Volume and Open Interest |
14,172 |
119,815 |
+766 |
CAC 40(MATIF) |
Apr00 |
000406 |
6050.0 |
6257.5 |
6050.0 |
6235.0 |
+175.0 |
81,521 |
119,071 |
+2,360 |
May00 |
000406 |
6146.0 |
6228.5 |
6137.0 |
6194.0 |
+166.5 |
904 |
293 |
+239 |
Jun00 |
000406 |
6090.0 |
6230.0 |
6087.0 |
6213.0 |
+187.5 |
2,083 |
50,008 |
+230 |
Total Volume and Open Interest |
84,508 |
215,505 |
+2,829 |
DAX Index(EUREX) |
Jun00 |
000406 |
7407.0 |
7514.0 |
7352.0 |
7485.5 |
+139.5 |
76,046 |
345,401 |
+71 |
Sep00 |
000406 |
7473.0 |
7584.0 |
7432.5 |
7559.0 |
+137.5 |
325 |
628 |
+3 |
Dec00 |
000406 |
7529.0 |
7662.5 |
7529.0 |
7641.0 |
+135.0 |
35 |
221 |
+13 |
Total Volume and Open Interest |
76,406 |
346,250 |
+87 |
FT-SE 100(LIFFE) |
Jun00 |
000406 |
6410.00 |
6542.00 |
6403.00 |
6530.00 |
+131.50 |
32,192 |
211,803 |
+1,471 |
Sep00 |
000406 |
6518.00 |
6598.00 |
6517.00 |
6598.00 |
+131.50 |
6 |
1,064 |
+6 |
Dec00 |
000406 |
6625.00 |
6688.00 |
6625.00 |
6688.00 |
+130.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
35,663 |
212,874 |
+1,477 |
SPI 200(SFE) |
Jun00 |
000406 |
3179.0 |
3203.0 |
3168.0 |
3196.0 |
+9.0 |
10,171 |
121,816 |
-1,642 |
Sep00 |
000406 |
3215.0 |
3215.0 |
3215.0 |
3215.0 |
+9.0 |
488 |
4,865 |
+281 |
Dec00 |
000406 |
3236.0 |
3236.0 |
3236.0 |
3236.0 |
+9.0 |
162 |
2,173 |
-3 |
Total Volume and Open Interest |
10,821 |
129,720 |
-1,364 |
GSCI(CME) |
Apr00 |
000406 |
202.10 |
202.40 |
199.90 |
200.50 |
-0.45 |
1,349 |
36,492 |
+52 |
May00 |
000406 |
201.35 |
201.40 |
199.60 |
200.00 |
-0.95 |
552 |
1,362 |
+494 |
Jun00 |
000406 |
199.00 |
200.50 |
199.00 |
199.00 |
-1.20 |
0 |
42 |
+0 |
Total Volume and Open Interest |
1,901 |
37,896 |
+546 |
Bridge CRB Index(NYBOT) |
Jun00 |
000406 |
213.95 |
214.05 |
212.30 |
212.40 |
-1.80 |
54 |
1,218 |
+22 |
Aug00 |
000406 |
214.60 |
214.60 |
214.00 |
214.00 |
-1.80 |
0 |
531 |
+0 |
Nov00 |
000406 |
215.20 |
215.20 |
215.20 |
215.20 |
-1.30 |
0 |
12 |
+0 |
Total Volume and Open Interest |
220 |
3,272 |
-55 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|