 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Fri April 07, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May00 |
000407 |
526.50 |
540.00 |
526.00 |
538.75 |
+7.75 |
29,422 |
69,333 |
-3,094 |
Jul00 |
000407 |
539.00 |
552.00 |
538.00 |
551.00 |
+8.00 |
9,456 |
63,353 |
-36 |
Aug00 |
000407 |
542.50 |
553.00 |
542.00 |
552.50 |
+6.25 |
733 |
9,340 |
-179 |
Sep00 |
000407 |
545.00 |
557.50 |
544.00 |
556.25 |
+8.00 |
796 |
4,758 |
-50 |
Nov00 |
000407 |
552.00 |
563.00 |
552.00 |
562.50 |
+5.75 |
4,874 |
41,024 |
+265 |
Jan01 |
000407 |
560.00 |
570.00 |
559.50 |
569.75 |
+5.50 |
113 |
2,944 |
+28 |
Mar01 |
000407 |
567.00 |
578.00 |
567.00 |
578.00 |
+7.25 |
395 |
2,013 |
+66 |
Total Volume and Open Interest |
46,467 |
196,560 |
-2,800 |
Soybean Meal(CBOT) |
May00 |
000407 |
167.00 |
171.00 |
166.70 |
170.90 |
+2.70 |
9,850 |
42,927 |
+86 |
Jul00 |
000407 |
168.00 |
172.50 |
168.00 |
172.20 |
+2.60 |
6,906 |
38,128 |
+641 |
Aug00 |
000407 |
168.70 |
172.50 |
168.50 |
172.40 |
+2.30 |
678 |
9,976 |
-2 |
Sep00 |
000407 |
169.50 |
173.00 |
169.10 |
173.00 |
+2.50 |
334 |
6,479 |
-83 |
Oct00 |
000407 |
169.00 |
173.00 |
169.00 |
172.70 |
+2.40 |
825 |
6,280 |
+165 |
Dec00 |
000407 |
172.00 |
174.90 |
171.90 |
174.90 |
+1.90 |
1,122 |
13,624 |
+0 |
Jan01 |
000407 |
173.50 |
175.00 |
173.50 |
175.00 |
+1.90 |
93 |
911 |
+36 |
Mar01 |
000407 |
175.20 |
176.50 |
175.20 |
176.50 |
+1.50 |
359 |
1,705 |
+332 |
Total Volume and Open Interest |
20,368 |
120,709 |
+1,374 |
Soybean Oil(CBOT) |
May00 |
000407 |
17.60 |
18.00 |
17.55 |
17.97 |
+0.13 |
11,317 |
50,410 |
-525 |
Jul00 |
000407 |
17.95 |
18.35 |
17.90 |
18.30 |
+0.12 |
5,611 |
46,129 |
+356 |
Aug00 |
000407 |
18.10 |
18.48 |
18.05 |
18.46 |
+0.11 |
599 |
11,171 |
-157 |
Sep00 |
000407 |
18.22 |
18.60 |
18.22 |
18.60 |
+0.11 |
146 |
8,377 |
+91 |
Oct00 |
000407 |
18.35 |
18.75 |
18.35 |
18.74 |
+0.08 |
165 |
6,576 |
+34 |
Dec00 |
000407 |
18.70 |
19.15 |
18.68 |
19.12 |
+0.13 |
581 |
18,224 |
+247 |
Jan01 |
000407 |
19.05 |
19.44 |
19.05 |
19.44 |
+0.14 |
59 |
8,244 |
-47 |
Mar01 |
000407 |
19.40 |
19.60 |
19.40 |
19.55 |
+0.02 |
162 |
2,503 |
+115 |
Total Volume and Open Interest |
18,806 |
156,301 |
+159 |
Canola(WCE) |
May00 |
000407 |
266.0 |
269.0 |
264.8 |
268.7 |
+1.7 |
3,016 |
22,179 |
+945 |
Jul00 |
000407 |
272.5 |
275.0 |
270.4 |
274.5 |
+1.6 |
1,641 |
24,891 |
+142 |
Aug00 |
000407 |
276.8 |
276.8 |
276.8 |
276.8 |
+1.3 |
101 |
2,859 |
-99 |
Sep00 |
000407 |
279.2 |
279.2 |
279.2 |
279.2 |
+0.5 |
100 |
660 |
+0 |
Nov00 |
000407 |
283.8 |
286.5 |
281.9 |
286.1 |
+1.7 |
981 |
18,226 |
+58 |
Total Volume and Open Interest |
6,164 |
70,753 |
+1,046 |
Corn(CBOT) |
May00 |
000407 |
225.75 |
229.50 |
225.25 |
229.25 |
+2.25 |
37,998 |
159,182 |
-1,238 |
Jul00 |
000407 |
234.75 |
238.00 |
233.75 |
237.75 |
+2.00 |
15,420 |
159,316 |
+1,669 |
Sep00 |
000407 |
242.50 |
245.75 |
241.75 |
245.25 |
+1.75 |
1,506 |
45,900 |
+501 |
Nov00 |
000407 |
248.50 |
251.50 |
248.50 |
251.00 |
+2.00 |
15 |
946 |
+5 |
Dec00 |
000407 |
251.50 |
255.25 |
251.25 |
254.75 |
+1.75 |
7,289 |
112,908 |
+639 |
Jan01 |
000407 |
258.75 |
258.75 |
258.75 |
258.75 |
+1.75 |
0 |
37 |
+0 |
Total Volume and Open Interest |
63,133 |
500,650 |
+1,761 |
Wheat(CBOT) |
May00 |
000407 |
251.50 |
259.00 |
251.00 |
258.50 |
+4.75 |
7,556 |
50,527 |
+193 |
Jul00 |
000407 |
263.50 |
272.00 |
263.00 |
271.00 |
+5.25 |
10,196 |
50,788 |
+1,153 |
Sep00 |
000407 |
275.00 |
282.00 |
274.25 |
281.50 |
+4.75 |
316 |
9,567 |
+169 |
Dec00 |
000407 |
290.00 |
296.50 |
289.25 |
296.00 |
+3.75 |
872 |
14,065 |
+294 |
Mar01 |
000407 |
304.00 |
309.00 |
303.00 |
309.00 |
+3.00 |
106 |
1,765 |
+42 |
Total Volume and Open Interest |
19,067 |
127,262 |
+1,879 |
Wheat(KCBT) |
May00 |
000407 |
279.00 |
283.50 |
277.00 |
283.50 |
+3.25 |
2,320 |
22,554 |
+151 |
Jul00 |
000407 |
290.00 |
295.50 |
288.00 |
295.00 |
+4.25 |
2,152 |
28,592 |
+148 |
Sep00 |
000407 |
298.50 |
303.50 |
297.75 |
303.50 |
+3.75 |
121 |
3,374 |
-16 |
Dec00 |
000407 |
314.00 |
319.00 |
312.00 |
319.00 |
+4.00 |
320 |
7,784 |
+70 |
Mar01 |
000407 |
330.00 |
333.00 |
330.00 |
330.00 |
+3.00 |
45 |
562 |
+20 |
Total Volume and Open Interest |
4,958 |
63,098 |
+373 |
Wheat(MGE) |
May00 |
000407 |
321.50 |
323.75 |
319.25 |
323.50 |
+1.00 |
2,098 |
10,788 |
+27 |
Jul00 |
000407 |
332.50 |
334.50 |
329.50 |
334.25 |
+1.50 |
855 |
7,080 |
+222 |
Sep00 |
000407 |
342.00 |
344.50 |
340.00 |
344.50 |
+1.50 |
70 |
3,722 |
+2 |
Dec00 |
000407 |
354.50 |
357.75 |
353.00 |
357.75 |
+2.00 |
31 |
1,567 |
-3 |
Mar01 |
000407 |
367.00 |
367.50 |
367.00 |
367.50 |
+1.00 |
7 |
208 |
+0 |
Total Volume and Open Interest |
3,061 |
23,369 |
+248 |
Oats(CBOT) |
May00 |
000407 |
120.25 |
122.25 |
120.25 |
122.25 |
+1.50 |
525 |
4,610 |
-97 |
Jul00 |
000407 |
118.25 |
120.00 |
118.25 |
119.75 |
+1.00 |
423 |
8,027 |
+27 |
Sep00 |
000407 |
121.00 |
121.75 |
120.75 |
121.75 |
+0.75 |
89 |
1,696 |
+47 |
Dec00 |
000407 |
127.00 |
128.00 |
127.00 |
128.00 |
+0.50 |
24 |
3,408 |
+0 |
Total Volume and Open Interest |
1,061 |
18,207 |
-23 |
Rough Rice(CBOT) |
May00 |
000407 |
5.58 |
5.65 |
5.58 |
5.64 |
+0.06 |
241 |
3,513 |
-90 |
Jul00 |
000407 |
5.89 |
5.97 |
5.89 |
5.94 |
+0.08 |
170 |
1,790 |
+75 |
Sep00 |
000407 |
6.72 |
6.77 |
6.69 |
6.77 |
+0.05 |
31 |
545 |
+20 |
Nov00 |
000407 |
6.87 |
6.92 |
6.87 |
6.92 |
+0.06 |
85 |
876 |
+59 |
Total Volume and Open Interest |
527 |
6,909 |
+64 |
Live Cattle(CME) |
Apr00 |
000407 |
71.850 |
72.300 |
71.725 |
72.075 |
+0.200 |
5,307 |
23,556 |
-1,281 |
Jun00 |
000407 |
68.550 |
69.200 |
68.550 |
69.100 |
+0.350 |
4,862 |
50,661 |
+904 |
Aug00 |
000407 |
69.600 |
69.950 |
69.550 |
69.850 |
+0.175 |
1,079 |
24,047 |
+266 |
Oct00 |
000407 |
72.350 |
72.625 |
72.300 |
72.600 |
+0.200 |
936 |
14,429 |
+226 |
Dec00 |
000407 |
73.675 |
73.925 |
73.675 |
73.850 |
+0.175 |
347 |
5,786 |
+105 |
Feb01 |
000407 |
74.650 |
74.800 |
74.625 |
74.775 |
+0.125 |
22 |
3,009 |
+1 |
Total Volume and Open Interest |
12,576 |
124,789 |
+225 |
Feeder Cattle(CME) |
Apr00 |
000407 |
83.900 |
84.275 |
83.875 |
84.175 |
+0.275 |
544 |
3,473 |
-310 |
May00 |
000407 |
83.800 |
84.250 |
83.750 |
84.000 |
+0.200 |
790 |
8,497 |
+45 |
Aug00 |
000407 |
85.900 |
86.400 |
85.850 |
86.325 |
+0.400 |
316 |
5,921 |
+2 |
Sep00 |
000407 |
86.125 |
86.425 |
86.100 |
86.400 |
+0.325 |
46 |
1,566 |
+1,566 |
Oct00 |
000407 |
86.575 |
86.900 |
86.550 |
86.850 |
+0.275 |
51 |
1,555 |
+1,555 |
Nov00 |
000407 |
87.350 |
87.700 |
87.350 |
87.675 |
+0.175 |
|
|
|
Jan01 |
000407 |
87.550 |
87.975 |
87.550 |
87.975 |
+0.175 |
|
|
|
Total Volume and Open Interest |
1,769 |
22,631 |
-224 |
Lean Hogs(CME) |
Apr00 |
000407 |
64.200 |
65.200 |
64.025 |
65.100 |
+1.250 |
2,805 |
10,531 |
-1,372 |
Jun00 |
000407 |
72.750 |
74.300 |
72.750 |
74.000 |
+1.475 |
3,481 |
32,095 |
+746 |
Jul00 |
000407 |
70.900 |
71.600 |
70.900 |
71.525 |
+0.850 |
1,048 |
8,270 |
+409 |
Aug00 |
000407 |
68.550 |
69.200 |
68.550 |
68.725 |
+0.050 |
383 |
8,149 |
+36 |
Oct00 |
000407 |
61.550 |
62.000 |
61.550 |
61.950 |
+0.300 |
115 |
4,605 |
+30 |
Dec00 |
000407 |
59.100 |
59.500 |
58.200 |
58.350 |
-0.300 |
393 |
3,227 |
-29 |
Feb01 |
000407 |
59.000 |
59.350 |
58.900 |
59.000 |
+0.050 |
21 |
743 |
+12 |
Apr01 |
000407 |
57.500 |
57.500 |
57.275 |
57.275 |
+0.250 |
4 |
148 |
-3 |
Total Volume and Open Interest |
8,250 |
67,780 |
-171 |
Pork Bellies(CME) |
May00 |
000407 |
94.600 |
96.650 |
94.600 |
96.425 |
+1.875 |
852 |
4,393 |
+13 |
Jul00 |
000407 |
92.650 |
94.600 |
92.650 |
94.350 |
+1.975 |
275 |
1,488 |
+18 |
Aug00 |
000407 |
89.500 |
91.300 |
89.500 |
90.875 |
+1.475 |
39 |
578 |
+3 |
Total Volume and Open Interest |
1,166 |
6,459 |
+34 |
Cocoa(NYBOT) |
May00 |
000407 |
815 |
820 |
806 |
810 |
-15 |
4,478 |
21,921 |
-1,393 |
Jul00 |
000407 |
848 |
851 |
837 |
841 |
-14 |
3,187 |
25,918 |
+752 |
Sep00 |
000407 |
877 |
879 |
869 |
869 |
-15 |
536 |
19,924 |
-121 |
Dec00 |
000407 |
913 |
917 |
905 |
905 |
-17 |
97 |
11,253 |
+13 |
Mar01 |
000407 |
950 |
952 |
940 |
940 |
-17 |
54 |
8,227 |
+5 |
May01 |
000407 |
974 |
978 |
966 |
966 |
-17 |
41 |
5,489 |
+10 |
Jul01 |
000407 |
974 |
995 |
974 |
995 |
-17 |
0 |
4,984 |
+0 |
Total Volume and Open Interest |
8,393 |
102,812 |
-734 |
Coffee "C"(NYBOT) |
May00 |
000407 |
100.35 |
101.30 |
99.35 |
99.60 |
-1.25 |
6,398 |
27,239 |
+40 |
Jul00 |
000407 |
103.50 |
104.00 |
102.25 |
102.40 |
-1.25 |
3,586 |
15,410 |
+1,076 |
Sep00 |
000407 |
106.50 |
106.75 |
105.05 |
105.05 |
-1.30 |
676 |
8,097 |
+95 |
Dec00 |
000407 |
109.50 |
109.50 |
108.25 |
108.25 |
-1.30 |
117 |
3,761 |
+17 |
Mar01 |
000407 |
112.50 |
112.50 |
111.45 |
111.45 |
-1.30 |
57 |
1,198 |
+17 |
May01 |
000407 |
113.20 |
113.20 |
113.20 |
113.20 |
-1.30 |
1 |
117 |
-1 |
Total Volume and Open Interest |
10,835 |
55,838 |
+1,244 |
Orange Juice(NYBOT) |
May00 |
000407 |
81.00 |
81.80 |
81.00 |
81.50 |
+0.45 |
1,842 |
11,785 |
+7 |
Jul00 |
000407 |
81.00 |
81.50 |
80.75 |
81.10 |
+0.30 |
702 |
4,506 |
+241 |
Sep00 |
000407 |
81.15 |
81.75 |
81.15 |
81.45 |
+0.45 |
154 |
2,467 |
+128 |
Nov00 |
000407 |
81.50 |
81.70 |
81.50 |
81.60 |
+0.35 |
65 |
1,154 |
+56 |
Jan01 |
000407 |
81.70 |
81.75 |
81.60 |
81.75 |
+0.30 |
52 |
737 |
+41 |
Total Volume and Open Interest |
2,816 |
21,514 |
+473 |
Sugar #11(NYBOT) |
May00 |
000407 |
5.90 |
5.99 |
5.82 |
5.89 |
-0.07 |
13,718 |
53,701 |
-3,422 |
Jul00 |
000407 |
5.82 |
5.90 |
5.78 |
5.81 |
-0.11 |
10,352 |
59,640 |
+1,618 |
Oct00 |
000407 |
6.08 |
6.17 |
6.08 |
6.09 |
-0.09 |
3,141 |
33,972 |
+549 |
Mar01 |
000407 |
6.35 |
6.37 |
6.33 |
6.34 |
-0.08 |
2,076 |
20,918 |
+149 |
May01 |
000407 |
6.49 |
6.49 |
6.41 |
6.42 |
-0.13 |
737 |
3,246 |
+205 |
Total Volume and Open Interest |
31,690 |
179,106 |
-679 |
London Cocoa(LCE) |
May00 |
000407 |
602 |
602 |
592 |
599 |
-5 |
1,298 |
26,433 |
-260 |
Jul00 |
000407 |
608 |
608 |
597 |
605 |
-5 |
2,199 |
34,839 |
+173 |
Sep00 |
000407 |
623 |
625 |
617 |
625 |
-5 |
1,062 |
27,621 |
+77 |
Dec00 |
000407 |
657 |
657 |
647 |
655 |
-5 |
1,270 |
25,936 |
-311 |
Mar01 |
000407 |
670 |
674 |
669 |
672 |
-6 |
52 |
16,613 |
-8 |
May01 |
000407 |
686 |
686 |
686 |
686 |
-6 |
20 |
9,170 |
-10 |
Jul01 |
000407 |
700 |
700 |
700 |
700 |
-6 |
5 |
4,868 |
+0 |
Total Volume and Open Interest |
5,926 |
148,769 |
-327 |
London Coffee(LCE) |
May00 |
000407 |
966.00 |
969.00 |
956.00 |
958.00 |
-7.00 |
1,878 |
28,999 |
-647 |
Jul00 |
000407 |
975.00 |
975.00 |
964.00 |
964.00 |
-7.00 |
1,294 |
22,686 |
+279 |
Sep00 |
000407 |
984.00 |
989.00 |
977.00 |
977.00 |
-7.00 |
487 |
7,102 |
+22 |
Nov00 |
000407 |
1000.00 |
1005.00 |
994.00 |
994.00 |
-5.00 |
156 |
3,284 |
+101 |
Jan01 |
000407 |
1016.00 |
1018.00 |
1009.00 |
1009.00 |
-5.00 |
92 |
1,354 |
+31 |
Mar01 |
000407 |
1033.00 |
1033.00 |
1024.00 |
1024.00 |
-5.00 |
22 |
491 |
+16 |
Total Volume and Open Interest |
3,932 |
63,919 |
-195 |
London Sugar(LCE) |
May00 |
000407 |
188.00 |
189.00 |
185.50 |
186.20 |
-1.80 |
5,511 |
10,581 |
-2,291 |
Aug00 |
000407 |
190.00 |
190.00 |
187.00 |
187.70 |
-1.30 |
6,032 |
21,386 |
+3,176 |
Oct00 |
000407 |
189.70 |
189.70 |
186.90 |
188.00 |
-1.20 |
939 |
8,699 |
+151 |
Dec00 |
000407 |
190.30 |
190.30 |
189.50 |
189.50 |
-2.20 |
46 |
288 |
+3 |
Mar01 |
000407 |
193.10 |
193.10 |
193.10 |
193.10 |
-1.30 |
25 |
980 |
-55 |
Total Volume and Open Interest |
12,753 |
43,092 |
+1,184 |
Cotton(NYBOT) |
May00 |
000407 |
56.00 |
56.60 |
55.90 |
56.29 |
+0.61 |
11,105 |
21,967 |
-1,940 |
Jul00 |
000407 |
58.00 |
58.55 |
57.85 |
58.34 |
+0.68 |
9,398 |
21,399 |
+2,563 |
Oct00 |
000407 |
59.11 |
59.50 |
58.90 |
59.35 |
+0.35 |
436 |
1,185 |
+123 |
Dec00 |
000407 |
60.41 |
60.70 |
60.25 |
60.55 |
+0.39 |
2,103 |
13,461 |
-101 |
Mar01 |
000407 |
61.50 |
61.55 |
61.40 |
61.55 |
+0.40 |
93 |
1,053 |
+34 |
May01 |
000407 |
62.15 |
62.15 |
62.15 |
62.15 |
+0.30 |
95 |
457 |
+47 |
Total Volume and Open Interest |
23,274 |
59,914 |
+749 |
Lumber(CME) |
May00 |
000407 |
325.0 |
327.9 |
323.6 |
323.8 |
-1.8 |
490 |
1,956 |
-151 |
Jul00 |
000407 |
329.4 |
330.5 |
326.7 |
327.1 |
-2.2 |
178 |
878 |
+34 |
Sep00 |
000407 |
327.1 |
327.2 |
325.5 |
325.7 |
-1.1 |
19 |
192 |
+1 |
Nov00 |
000407 |
319.6 |
320.7 |
319.5 |
319.6 |
-1.0 |
2 |
62 |
+1 |
Total Volume and Open Interest |
692 |
3,090 |
-114 |
Crude Oil(NYM) |
May00 |
000407 |
25.30 |
25.78 |
24.85 |
25.04 |
-0.65 |
48,987 |
121,647 |
-1,003 |
Jun00 |
000407 |
24.80 |
25.08 |
24.30 |
24.47 |
-0.65 |
28,093 |
93,998 |
+1,775 |
Jul00 |
000407 |
24.65 |
24.76 |
24.05 |
24.27 |
-0.62 |
11,402 |
47,313 |
-2,485 |
Aug00 |
000407 |
24.45 |
24.52 |
24.09 |
24.09 |
-0.61 |
3,887 |
29,848 |
+607 |
Sep00 |
000407 |
24.32 |
24.40 |
23.91 |
23.91 |
-0.60 |
6,048 |
22,047 |
+1,899 |
Oct00 |
000407 |
24.12 |
24.12 |
23.73 |
23.73 |
-0.57 |
1,134 |
18,396 |
+194 |
Nov00 |
000407 |
23.92 |
23.95 |
23.54 |
23.54 |
-0.55 |
959 |
14,771 |
-139 |
Dec00 |
000407 |
23.75 |
23.80 |
23.34 |
23.34 |
-0.53 |
5,705 |
36,880 |
-1,967 |
Jan01 |
000407 |
23.40 |
23.40 |
23.11 |
23.11 |
-0.51 |
678 |
15,867 |
-391 |
Feb01 |
000407 |
23.15 |
23.20 |
22.88 |
22.88 |
-0.50 |
170 |
6,169 |
+8 |
Total Volume and Open Interest |
111,561 |
502,521 |
-2,469 |
Heating Oil(NYM) |
May00 |
000407 |
65.20 |
66.85 |
64.60 |
64.79 |
-1.21 |
23,562 |
90,139 |
-781 |
Jun00 |
000407 |
63.30 |
64.30 |
62.70 |
62.92 |
-1.06 |
23,562 |
90,139 |
-781 |
Jul00 |
000407 |
63.00 |
63.30 |
61.60 |
62.12 |
-1.31 |
4,671 |
8,397 |
-851 |
Aug00 |
000407 |
63.10 |
63.10 |
61.60 |
62.17 |
-1.41 |
1,294 |
6,657 |
-530 |
Sep00 |
000407 |
63.30 |
63.60 |
62.50 |
62.67 |
-1.41 |
396 |
5,679 |
-36 |
Oct00 |
000407 |
64.00 |
64.20 |
62.97 |
62.97 |
-1.46 |
96 |
3,173 |
+103 |
Nov00 |
000407 |
64.40 |
64.50 |
63.32 |
63.32 |
-1.51 |
53 |
2,873 |
+4 |
Dec00 |
000407 |
64.70 |
64.90 |
63.67 |
63.67 |
-1.56 |
2,009 |
12,246 |
+184 |
Jan01 |
000407 |
64.95 |
65.70 |
63.82 |
63.82 |
-1.56 |
238 |
3,948 |
-34 |
Feb01 |
000407 |
64.25 |
64.55 |
63.17 |
63.17 |
-1.51 |
12 |
1,779 |
+55 |
Total Volume and Open Interest |
23,562 |
90,139 |
-781 |
Unleaded Gas(NYM) |
May00 |
000407 |
79.40 |
80.50 |
78.70 |
78.88 |
-1.12 |
13,323 |
36,652 |
-231 |
Jun00 |
000407 |
76.50 |
77.70 |
75.90 |
76.29 |
-0.94 |
6,790 |
16,074 |
-1,176 |
Jul00 |
000407 |
74.75 |
75.70 |
74.00 |
74.33 |
-1.02 |
4,808 |
14,137 |
-586 |
Aug00 |
000407 |
73.20 |
74.00 |
72.30 |
72.63 |
-1.09 |
2,210 |
12,423 |
+749 |
Sep00 |
000407 |
71.70 |
72.30 |
70.70 |
71.03 |
-1.17 |
2,430 |
12,322 |
+513 |
Oct00 |
000407 |
69.80 |
69.80 |
68.58 |
68.58 |
-1.17 |
436 |
2,752 |
+238 |
Nov00 |
000407 |
68.10 |
68.35 |
67.08 |
67.08 |
-1.17 |
705 |
1,995 |
+447 |
Dec00 |
000407 |
65.88 |
65.88 |
65.88 |
65.88 |
-1.17 |
5 |
1,353 |
-23 |
Total Volume and Open Interest |
30,707 |
97,773 |
-69 |
Natural Gas(NYM) |
May00 |
000407 |
2.985 |
3.015 |
2.935 |
2.971 |
+0.015 |
30,439 |
59,346 |
-210 |
Jun00 |
000407 |
2.990 |
3.025 |
2.955 |
2.992 |
+0.022 |
10,708 |
28,605 |
-814 |
Jul00 |
000407 |
3.000 |
3.030 |
2.980 |
3.007 |
+0.024 |
3,951 |
22,270 |
-181 |
Aug00 |
000407 |
3.005 |
3.030 |
2.980 |
3.013 |
+0.025 |
3,634 |
18,753 |
+551 |
Sep00 |
000407 |
3.000 |
3.030 |
2.985 |
3.008 |
+0.024 |
2,592 |
18,018 |
+230 |
Oct00 |
000407 |
3.010 |
3.040 |
2.990 |
3.016 |
+0.023 |
2,685 |
20,235 |
+704 |
Nov00 |
000407 |
3.098 |
3.120 |
3.080 |
3.108 |
+0.020 |
1,882 |
12,724 |
-154 |
Dec00 |
000407 |
3.195 |
3.210 |
3.185 |
3.200 |
+0.017 |
1,343 |
17,538 |
-290 |
Total Volume and Open Interest |
61,357 |
295,929 |
+712 |
Brent Crude Oil(IPE) |
May00 |
000407 |
23.35 |
23.55 |
22.50 |
22.58 |
-0.87 |
24,651 |
51,344 |
-3,208 |
Jun00 |
000407 |
23.54 |
23.69 |
22.80 |
22.84 |
-0.69 |
16,461 |
64,172 |
+298 |
Jul00 |
000407 |
23.53 |
23.70 |
22.85 |
22.95 |
-0.65 |
3,833 |
31,548 |
+1,137 |
Aug00 |
000407 |
23.50 |
23.62 |
22.90 |
22.90 |
-0.61 |
1,390 |
16,151 |
+308 |
Sep00 |
000407 |
23.35 |
23.50 |
22.75 |
22.79 |
-0.56 |
1,135 |
12,498 |
+32 |
Oct00 |
000407 |
23.19 |
23.24 |
22.67 |
22.67 |
-0.52 |
0 |
12,700 |
-115 |
Nov00 |
000407 |
23.03 |
23.03 |
22.55 |
22.55 |
-0.48 |
153 |
5,761 |
+53 |
Dec00 |
000407 |
22.82 |
23.00 |
22.37 |
22.37 |
-0.45 |
540 |
24,402 |
-188 |
Total Volume and Open Interest |
49,652 |
267,032 |
-583 |
Gas Oil(IPE) |
Apr00 |
000407 |
205.00 |
205.50 |
201.50 |
204.50 |
-2.50 |
9,037 |
20,436 |
-1,878 |
May00 |
000407 |
195.50 |
197.00 |
193.75 |
196.50 |
-1.00 |
9,791 |
22,293 |
-187 |
Jun00 |
000407 |
193.00 |
194.50 |
191.75 |
194.00 |
-1.50 |
3,892 |
17,275 |
-84 |
Jul00 |
000407 |
193.00 |
194.75 |
192.50 |
194.75 |
-0.75 |
486 |
8,128 |
-115 |
Aug00 |
000407 |
194.00 |
196.00 |
193.00 |
196.00 |
unch |
121 |
5,843 |
-15 |
Sep00 |
000407 |
194.25 |
197.00 |
194.25 |
197.00 |
+0.25 |
41 |
3,582 |
+29 |
Oct00 |
000407 |
196.00 |
198.00 |
196.00 |
198.00 |
+0.50 |
0 |
1,835 |
+0 |
Nov00 |
000407 |
198.50 |
198.50 |
198.50 |
198.50 |
+0.25 |
0 |
1,616 |
+0 |
Total Volume and Open Interest |
24,029 |
100,852 |
-2,579 |
US Dollar Index(NYBOT) |
Jun00 |
000407 |
105.47 |
105.79 |
105.18 |
105.75 |
+0.56 |
544 |
5,080 |
+106 |
Sep00 |
000407 |
105.50 |
105.50 |
105.50 |
105.42 |
+0.56 |
0 |
2,006 |
+0 |
Dec00 |
000407 |
105.07 |
105.09 |
105.07 |
105.09 |
+0.56 |
|
|
|
Total Volume and Open Interest |
544 |
7,086 |
+106 |
Australian Dollar(IMM) |
Jun00 |
000407 |
59.70 |
60.12 |
59.65 |
59.93 |
-0.38 |
2,174 |
21,937 |
+195 |
Sep00 |
000407 |
59.90 |
60.20 |
59.90 |
59.98 |
-0.38 |
0 |
9 |
+1 |
Dec00 |
000407 |
59.70 |
60.05 |
59.70 |
60.03 |
-0.38 |
2 |
70 |
+19 |
Total Volume and Open Interest |
2,761 |
22,131 |
+215 |
British Pound(IMM) |
Jun00 |
000407 |
158.22 |
158.48 |
157.86 |
158.10 |
-0.04 |
12,656 |
38,870 |
-4,538 |
Sep00 |
000407 |
158.20 |
158.60 |
158.00 |
158.20 |
-0.04 |
0 |
31 |
+0 |
Dec00 |
000407 |
158.40 |
158.70 |
158.00 |
158.40 |
-0.04 |
7 |
225 |
+1 |
Total Volume and Open Interest |
10,950 |
39,126 |
-4,537 |
Canadian Dollar(IMM) |
Jun00 |
000407 |
68.87 |
68.94 |
68.65 |
68.76 |
-0.24 |
5,173 |
44,578 |
+385 |
Sep00 |
000407 |
69.02 |
69.02 |
68.85 |
68.92 |
-0.24 |
12 |
6,540 |
-2 |
Dec00 |
000407 |
69.15 |
69.15 |
69.05 |
69.08 |
-0.24 |
8 |
1,576 |
-2 |
Mar01 |
000407 |
69.35 |
69.35 |
69.24 |
69.24 |
-0.24 |
0 |
409 |
+0 |
Total Volume and Open Interest |
2,470 |
53,197 |
+381 |
Japanese Yen(IMM) |
Jun00 |
000407 |
96.14 |
96.25 |
95.90 |
95.99 |
-0.63 |
8,694 |
77,072 |
+1,042 |
Sep00 |
000407 |
97.75 |
97.75 |
97.53 |
97.53 |
-0.63 |
129 |
836 |
+22 |
Dec00 |
000407 |
99.13 |
99.13 |
99.13 |
99.13 |
-0.63 |
0 |
321 |
+0 |
Total Volume and Open Interest |
8,823 |
78,309 |
+1,064 |
Swiss Franc(IMM) |
Jun00 |
000407 |
61.23 |
61.55 |
60.98 |
61.19 |
-0.35 |
8,257 |
40,457 |
-998 |
Sep00 |
000407 |
61.55 |
62.00 |
61.55 |
61.71 |
-0.35 |
5 |
206 |
+2 |
Dec00 |
000407 |
62.22 |
62.22 |
62.10 |
62.22 |
-0.35 |
0 |
4 |
+0 |
Total Volume and Open Interest |
8,244 |
40,667 |
-996 |
EuroFX(IMM) |
Jun00 |
000407 |
96.10 |
96.60 |
95.82 |
95.92 |
-0.56 |
6,890 |
54,008 |
+235 |
Sep00 |
000407 |
96.48 |
97.00 |
96.48 |
96.52 |
-0.56 |
0 |
442 |
+0 |
Dec00 |
000407 |
97.12 |
97.70 |
97.12 |
97.12 |
-0.56 |
0 |
46 |
+0 |
Total Volume and Open Interest |
6,890 |
54,496 |
+235 |
Mexican Peso(IMM) |
Jun00 |
000407 |
10510.0 |
10590.0 |
10490.0 |
10575.0 |
+95.0 |
4,211 |
15,878 |
-324 |
Sep00 |
000407 |
10320.0 |
10320.0 |
10320.0 |
10320.0 |
+95.0 |
43 |
2,369 |
-32 |
Total Volume and Open Interest |
1,506 |
19,626 |
-406 |
30-Year T-Bonds(CBOT) |
Jun00 |
000407 |
98~16 |
99~16 |
98~05 |
99~11 |
+0~26 |
199,205 |
520,379 |
+158 |
Sep00 |
000407 |
98~03 |
99~11 |
98~03 |
99~07 |
+0~26 |
831 |
2,357 |
-19 |
Dec00 |
000407 |
98~30 |
99~02 |
98~27 |
99~02 |
+0~26 |
2 |
506 |
+0 |
Total Volume and Open Interest |
200,038 |
523,444 |
+138 |
Municipal Bonds(CBOT) |
Jun00 |
000407 |
95~20 |
96~15 |
95~19 |
96~11 |
+0~16 |
1,069 |
21,913 |
+363 |
Sep00 |
000407 |
95~21 |
95~21 |
95~21 |
95~21 |
+0~16 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,069 |
21,914 |
+363 |
10-Year T-Notes(CBOT) |
Jun00 |
000407 |
98~170 |
98~290 |
98~055 |
98~280 |
+0~105 |
142,068 |
588,235 |
-3,435 |
Sep00 |
000407 |
98~030 |
98~235 |
98~020 |
98~225 |
+0~105 |
190 |
2,342 |
+36 |
Total Volume and Open Interest |
142,258 |
590,577 |
-3,399 |
5-Year T-Notes(CBOT) |
Jun00 |
000407 |
98~240 |
99~025 |
98~170 |
99~015 |
+0~040 |
115,725 |
421,381 |
+21,299 |
Sep00 |
000407 |
99~005 |
99~005 |
99~005 |
99~005 |
+0~045 |
62 |
3,464 |
-38 |
Total Volume and Open Interest |
115,787 |
424,845 |
+21,261 |
2 Year T-Notes(CBOT) |
Jun00 |
000407 |
99~013 |
99~033 |
99~012 |
99~032 |
+0~003 |
3,939 |
43,531 |
+1,040 |
Total Volume and Open Interest |
3,939 |
43,531 |
+1,040 |
3-Mth T-Bills(IMM) |
Jun00 |
000407 |
94.07 |
94.07 |
94.07 |
94.07 |
+0.02 |
1 |
697 |
+0 |
Total Volume and Open Interest |
1 |
697 |
+697 |
Eurodollars(IMM) |
Jun00 |
000407 |
93.365 |
93.390 |
93.360 |
93.385 |
unch |
79,472 |
530,975 |
-22,734 |
Sep00 |
000407 |
93.175 |
93.220 |
93.160 |
93.195 |
unch |
135,919 |
477,287 |
-28,491 |
Dec00 |
000407 |
92.970 |
93.025 |
92.960 |
93.015 |
unch |
76,647 |
374,927 |
-10,052 |
Mar01 |
000407 |
92.925 |
92.985 |
92.915 |
92.970 |
+0.005 |
55,422 |
309,596 |
-6,899 |
Jun01 |
000407 |
92.855 |
92.915 |
92.840 |
92.900 |
+0.010 |
30,374 |
213,523 |
-4,978 |
Sep01 |
000407 |
92.825 |
92.905 |
92.825 |
92.885 |
+0.010 |
17,042 |
172,143 |
-3,261 |
Dec01 |
000407 |
92.800 |
92.870 |
92.790 |
92.860 |
+0.020 |
11,742 |
127,751 |
-554 |
Mar02 |
000407 |
92.860 |
92.930 |
92.845 |
92.915 |
+0.015 |
12,194 |
115,314 |
-2,083 |
Jun02 |
000407 |
92.860 |
92.940 |
92.860 |
92.930 |
+0.020 |
5,436 |
87,677 |
-249 |
Sep02 |
000407 |
92.870 |
92.950 |
92.870 |
92.940 |
+0.020 |
4,723 |
84,944 |
-450 |
Dec02 |
000407 |
92.830 |
92.920 |
92.830 |
92.905 |
+0.025 |
2,726 |
72,726 |
-288 |
Mar03 |
000407 |
92.900 |
92.980 |
92.900 |
92.965 |
+0.025 |
2,568 |
63,448 |
-265 |
Total Volume and Open Interest |
465,409 |
3,068,768 |
-77,383 |
3-Mth Euro-Yen(IMM) |
Jun00 |
000407 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
1,167 |
15,234 |
-840 |
Sep00 |
000407 |
99.68 |
99.69 |
99.68 |
99.68 |
-0.01 |
1,041 |
16,277 |
-1,223 |
Dec00 |
000407 |
99.52 |
99.53 |
99.51 |
99.52 |
-0.01 |
226 |
8,746 |
+115 |
Mar01 |
000407 |
99.39 |
99.39 |
99.38 |
99.38 |
unch |
267 |
18,047 |
+1,030 |
Jun01 |
000407 |
99.24 |
99.25 |
99.24 |
99.24 |
unch |
113 |
4,527 |
-798 |
Sep01 |
000407 |
99.08 |
99.08 |
99.08 |
99.08 |
+0.01 |
80 |
10,411 |
-499 |
Dec01 |
000407 |
98.93 |
98.93 |
98.93 |
98.93 |
+0.01 |
0 |
1,247 |
-69 |
Mar02 |
000407 |
98.79 |
98.79 |
98.79 |
98.79 |
unch |
0 |
1,032 |
+0 |
Jun02 |
000407 |
98.61 |
98.61 |
98.61 |
98.61 |
unch |
0 |
79 |
+0 |
Sep02 |
000407 |
98.45 |
98.45 |
98.45 |
98.45 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
2,894 |
75,660 |
-2,284 |
3-Mth Euro-Yen(SIMEX) |
Jun00 |
000407 |
99.82 |
99.83 |
99.82 |
99.83 |
+0.01 |
5,387 |
78,027 |
-1,383 |
Sep00 |
000407 |
99.69 |
99.69 |
99.68 |
99.69 |
unch |
5,758 |
74,610 |
+1,306 |
Dec00 |
000407 |
99.53 |
99.53 |
99.51 |
99.53 |
unch |
7,998 |
65,277 |
+681 |
Mar01 |
000407 |
99.39 |
99.39 |
99.38 |
99.39 |
unch |
1,776 |
71,111 |
+1,438 |
Jun01 |
000407 |
99.25 |
99.25 |
99.23 |
99.24 |
-0.01 |
1,371 |
58,818 |
+620 |
Sep01 |
000407 |
99.08 |
99.08 |
99.07 |
99.08 |
-0.01 |
879 |
50,404 |
-385 |
Dec01 |
000407 |
98.92 |
98.92 |
98.92 |
98.92 |
unch |
877 |
11,993 |
-48 |
Mar02 |
000407 |
98.79 |
98.79 |
98.79 |
98.79 |
unch |
0 |
8,728 |
+0 |
Total Volume and Open Interest |
24,046 |
421,269 |
+2,229 |
German Euro-Bund(EUREX) |
Jun00 |
000407 |
105.47 |
105.88 |
105.28 |
105.79 |
+0.22 |
658,967 |
692,161 |
+40,432 |
Sep00 |
000407 |
104.95 |
105.38 |
104.95 |
105.33 |
+0.22 |
1,550 |
22,002 |
+985 |
Dec00 |
000407 |
104.79 |
104.79 |
104.79 |
104.79 |
+0.22 |
0 |
3,294 |
+1,035 |
Total Volume and Open Interest |
660,517 |
717,457 |
+42,452 |
German Euro-Bobl(EUREX) |
Jun00 |
000407 |
103.73 |
103.88 |
103.67 |
103.86 |
+0.08 |
203,410 |
341,265 |
+16,464 |
Sep00 |
000407 |
103.77 |
103.77 |
103.77 |
103.77 |
+0.11 |
854 |
1,778 |
+181 |
Dec00 |
000407 |
103.35 |
103.35 |
103.35 |
103.35 |
+0.08 |
|
|
|
Total Volume and Open Interest |
204,264 |
343,043 |
+16,645 |
Long Gilt(LIFFE) |
Jun00 |
000407 |
113~17 |
114~09 |
113~12 |
114~04 |
+0~16 |
16,242 |
68,520 |
-866 |
Sep00 |
000407 |
114~01 |
114~01 |
114~01 |
114~01 |
+0~17 |
0 |
200 |
+0 |
Total Volume and Open Interest |
16,159 |
68,720 |
-866 |
3-Mth Short Sterling(LIFFE) |
Jun00 |
000407 |
93.51 |
93.57 |
93.51 |
93.55 |
+0.03 |
64,524 |
208,851 |
+188,472 |
Sep00 |
000407 |
93.31 |
93.38 |
93.30 |
93.37 |
+0.04 |
43,300 |
170,758 |
+1,334 |
Dec00 |
000407 |
93.15 |
93.21 |
93.12 |
93.20 |
+0.05 |
17,117 |
102,735 |
+754 |
Total Volume and Open Interest |
153,312 |
762,203 |
+195,656 |
3-Mth Euribor(LIFFE) |
Jun00 |
000407 |
95.915 |
95.920 |
95.890 |
95.900 |
-0.020 |
76,310 |
320,583 |
-5,124 |
Sep00 |
000407 |
95.695 |
95.710 |
95.675 |
95.690 |
-0.025 |
62,450 |
297,227 |
+3,421 |
Dec00 |
000407 |
95.470 |
95.480 |
95.435 |
95.465 |
-0.015 |
28,273 |
168,252 |
-328 |
Total Volume and Open Interest |
221,958 |
1,268,884 |
-6,051 |
3-Mth Aus T-Bills(SFE) |
Jun00 |
000407 |
93.62 |
93.63 |
93.56 |
93.59 |
-0.07 |
6,518 |
185,099 |
+2,382 |
Sep00 |
000407 |
93.32 |
93.33 |
93.26 |
93.30 |
-0.06 |
1,748 |
88,488 |
-7,762 |
Dec00 |
000407 |
93.19 |
93.20 |
93.15 |
93.18 |
-0.04 |
501 |
34,569 |
+928 |
Mar01 |
000407 |
93.10 |
93.13 |
93.08 |
93.11 |
-0.03 |
669 |
17,029 |
+260 |
Jun01 |
000407 |
93.02 |
93.04 |
93.01 |
93.03 |
-0.03 |
93 |
12,920 |
-321 |
Sep01 |
000407 |
92.98 |
92.98 |
92.95 |
92.98 |
-0.03 |
108 |
8,295 |
+59 |
Dec01 |
000407 |
92.92 |
92.95 |
92.92 |
92.95 |
-0.04 |
9 |
5,489 |
-91 |
Mar02 |
000407 |
92.89 |
92.92 |
92.89 |
92.92 |
-0.03 |
10 |
4,679 |
-53 |
Jun02 |
000407 |
92.89 |
92.89 |
92.89 |
92.89 |
-0.05 |
54 |
2,153 |
-25 |
Sep02 |
000407 |
92.88 |
92.88 |
92.88 |
92.88 |
-0.05 |
51 |
1,837 |
+1 |
Total Volume and Open Interest |
9,761 |
364,175 |
-4,622 |
10-Year Aus T-Bonds(SFE) |
Jun00 |
000407 |
93.69 |
93.74 |
93.63 |
93.73 |
+0.05 |
6,594 |
138,635 |
-49,517 |
Sep00 |
000407 |
93.50 |
93.50 |
93.50 |
93.50 |
-0.06 |
|
|
|
Total Volume and Open Interest |
6,594 |
138,635 |
-49,517 |
3-Year Aus T-Bonds(SFE) |
Jun00 |
000407 |
93.62 |
93.62 |
93.57 |
93.59 |
-0.06 |
43,848 |
366,322 |
+23,546 |
Sep00 |
000407 |
93.42 |
93.42 |
93.42 |
93.42 |
-0.06 |
|
|
|
Total Volume and Open Interest |
43,848 |
366,322 |
+23,546 |
Gold(CMX) |
Apr00 |
000407 |
280.4 |
280.5 |
279.8 |
279.8 |
-0.1 |
20 |
682 |
-35 |
Jun00 |
000407 |
282.7 |
283.6 |
281.9 |
282.5 |
-0.2 |
13,216 |
81,225 |
-1,462 |
Aug00 |
000407 |
285.0 |
285.1 |
284.8 |
285.1 |
-0.2 |
201 |
13,713 |
-50 |
Oct00 |
000407 |
287.7 |
287.7 |
287.7 |
287.7 |
-0.2 |
0 |
3,905 |
+0 |
Dec00 |
000407 |
290.2 |
291.0 |
290.2 |
290.4 |
-0.2 |
39 |
19,942 |
-14 |
Feb01 |
000407 |
292.5 |
292.6 |
292.5 |
292.6 |
-0.2 |
0 |
6,541 |
+0 |
Total Volume and Open Interest |
13,916 |
152,932 |
-1,268 |
Silver(CMX) |
May00 |
000407 |
513.0 |
513.5 |
510.5 |
512.2 |
-1.0 |
4,581 |
47,527 |
-120 |
Jul00 |
000407 |
517.5 |
517.5 |
514.5 |
516.2 |
-0.8 |
525 |
10,926 |
-36 |
Sep00 |
000407 |
521.0 |
521.5 |
517.5 |
520.1 |
-0.9 |
281 |
2,590 |
-263 |
Dec00 |
000407 |
522.0 |
523.8 |
522.0 |
523.8 |
-1.0 |
254 |
6,120 |
-1 |
Mar01 |
000407 |
527.0 |
527.0 |
527.0 |
527.0 |
-0.7 |
250 |
700 |
+52 |
Total Volume and Open Interest |
5,938 |
71,258 |
-324 |
Platinum(NYM) |
Apr00 |
000407 |
498.5 |
498.5 |
471.5 |
472.9 |
-25.6 |
43 |
437 |
-29 |
Jul00 |
000407 |
490.0 |
492.5 |
460.0 |
462.9 |
-29.6 |
765 |
9,041 |
-165 |
Oct00 |
000407 |
454.5 |
454.5 |
451.9 |
454.5 |
-25.0 |
2 |
0 |
+0 |
Jan01 |
000407 |
447.5 |
447.5 |
444.9 |
447.5 |
-25.0 |
|
|
|
Total Volume and Open Interest |
810 |
9,630 |
-194 |
Palladium(NYME) |
Jun00 |
000407 |
582.00 |
582.00 |
572.00 |
579.00 |
-7.00 |
55 |
2,351 |
+7 |
Sep00 |
000407 |
574.00 |
574.00 |
574.00 |
574.00 |
-7.00 |
|
|
|
Total Volume and Open Interest |
55 |
2,408 |
+7 |
Copper(CMX) |
May00 |
000407 |
76.50 |
76.95 |
75.85 |
76.85 |
+0.50 |
13,778 |
44,494 |
+2,319 |
Jul00 |
000407 |
77.40 |
77.80 |
76.70 |
77.65 |
+0.45 |
1,878 |
9,539 |
+618 |
Sep00 |
000407 |
78.15 |
78.40 |
77.55 |
78.35 |
+0.45 |
1,384 |
5,252 |
+706 |
Dec00 |
000407 |
78.80 |
79.45 |
78.60 |
79.25 |
+0.40 |
539 |
4,802 |
+239 |
Mar01 |
000407 |
79.80 |
79.80 |
79.75 |
79.75 |
+0.40 |
49 |
1,676 |
-1 |
Total Volume and Open Interest |
19,180 |
76,415 |
+4,407 |
DJIA Index(CBOT) |
Jun00 |
000407 |
11255 |
11300 |
11155 |
11205 |
-30 |
11,184 |
15,621 |
+157 |
Sep00 |
000407 |
11400 |
11440 |
11310 |
11349 |
-29 |
8 |
742 |
-1 |
Dec00 |
000407 |
11552 |
11580 |
11480 |
11501 |
-28 |
6 |
1,315 |
+5 |
Total Volume and Open Interest |
11,198 |
17,684 |
+161 |
S & P 500(CME) |
Jun00 |
000407 |
1529.00 |
1535.50 |
1518.50 |
1529.00 |
+12.50 |
69,196 |
364,152 |
+1,075 |
Sep00 |
000407 |
1550.40 |
1556.00 |
1550.40 |
1550.40 |
+12.50 |
184 |
5,657 |
+11 |
Dec00 |
000407 |
1573.90 |
1577.90 |
1573.90 |
1573.90 |
+13.00 |
46 |
3,408 |
-20 |
Mar01 |
000407 |
1597.40 |
1600.90 |
1597.40 |
1597.40 |
+13.50 |
8 |
237 |
-2 |
Total Volume and Open Interest |
69,452 |
373,815 |
+1,063 |
S & P 500 E-Mini(Globex) |
Jun00 |
000407 |
1516.50 |
1535.00 |
1513.75 |
1529.00 |
+12.50 |
63,182 |
24,682 |
+647 |
Sep00 |
000407 |
1550.50 |
1550.50 |
1550.50 |
1550.50 |
+12.50 |
6 |
8 |
+0 |
Total Volume and Open Interest |
63,188 |
24,690 |
+647 |
NASDAQ 100(CME) |
Jun00 |
000407 |
4220.00 |
4350.00 |
4165.00 |
4337.00 |
+192.00 |
25,974 |
34,479 |
+1,217 |
Sep00 |
000407 |
4400.00 |
4400.00 |
4400.00 |
4400.00 |
+195.00 |
4 |
16 |
+0 |
Dec00 |
000407 |
4467.00 |
4467.00 |
4467.00 |
4467.00 |
+202.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
25,978 |
34,501 |
+1,217 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun00 |
000407 |
4144.5 |
4343.5 |
4135.0 |
4337.0 |
+192.0 |
27,739 |
13,100 |
-109 |
Sep00 |
000407 |
4400.0 |
4400.0 |
4400.0 |
4400.0 |
+195.0 |
|
|
|
Total Volume and Open Interest |
27,739 |
13,100 |
-109 |
NYSE Composite(NYBOT) |
Jun00 |
000407 |
670.00 |
670.50 |
663.25 |
663.95 |
-0.55 |
511 |
2,754 |
-32 |
Sep00 |
000407 |
671.75 |
671.75 |
671.75 |
671.75 |
-0.55 |
|
|
|
Dec00 |
000407 |
679.55 |
679.55 |
679.55 |
679.55 |
-0.55 |
|
|
|
Total Volume and Open Interest |
0 |
1,995 |
+0 |
S & P Midcap 400(CME) |
Jun00 |
000407 |
499.00 |
499.00 |
491.50 |
494.15 |
+1.65 |
649 |
12,536 |
+153 |
Sep00 |
000407 |
499.65 |
500.50 |
499.65 |
499.65 |
+1.65 |
0 |
2 |
+0 |
Dec00 |
000407 |
505.65 |
506.50 |
505.65 |
505.65 |
+1.65 |
|
|
|
Total Volume and Open Interest |
649 |
12,538 |
+153 |
Russell 2000(CME) |
Jun00 |
000407 |
549.00 |
553.00 |
540.10 |
552.50 |
+8.50 |
1,584 |
12,780 |
-249 |
Sep00 |
000407 |
559.00 |
559.00 |
559.00 |
559.00 |
+8.50 |
|
|
|
Dec00 |
000407 |
566.55 |
566.55 |
566.55 |
566.55 |
+8.50 |
|
|
|
Total Volume and Open Interest |
1,584 |
12,780 |
-249 |
Value Line(KCBT) |
Jun00 |
000407 |
1087.00 |
1087.00 |
1072.00 |
1078.00 |
-1.50 |
24 |
130 |
-17 |
Total Volume and Open Interest |
24 |
131 |
-17 |
Nikkei 225(CME) |
Jun00 |
000407 |
20485 |
20550 |
20460 |
20550 |
+115 |
1,394 |
13,535 |
-147 |
Sep00 |
000407 |
20550 |
20550 |
20550 |
20550 |
+115 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,394 |
13,536 |
-147 |
Nikkei 225(SIMEX) |
Jun00 |
000407 |
20400 |
20480 |
20360 |
20425 |
+190 |
14,821 |
97,120 |
+1,304 |
Sep00 |
000407 |
20440 |
20440 |
20440 |
20440 |
+190 |
0 |
9,728 |
+0 |
Dec00 |
000407 |
20420 |
20420 |
20420 |
20420 |
+190 |
0 |
2,063 |
+0 |
Total Volume and Open Interest |
20,291 |
120,709 |
+894 |
CAC 40(MATIF) |
Apr00 |
000407 |
6245.0 |
6355.0 |
6212.0 |
6345.0 |
+110.0 |
49,148 |
121,535 |
+2,464 |
May00 |
000407 |
6287.0 |
6327.5 |
6215.0 |
6327.5 |
+133.5 |
122 |
274 |
-19 |
Jun00 |
000407 |
6267.0 |
6314.5 |
6186.5 |
6301.0 |
+88.0 |
1,369 |
49,900 |
-108 |
Total Volume and Open Interest |
50,639 |
217,842 |
+2,337 |
DAX Index(EUREX) |
Jun00 |
000407 |
7520.0 |
7560.0 |
7426.5 |
7547.5 |
+62.0 |
37,656 |
355,090 |
+9,689 |
Sep00 |
000407 |
7582.5 |
7627.5 |
7512.0 |
7621.5 |
+62.5 |
231 |
666 |
+38 |
Dec00 |
000407 |
7683.0 |
7704.5 |
7629.0 |
7704.5 |
+63.5 |
22 |
227 |
+6 |
Total Volume and Open Interest |
37,909 |
355,983 |
+9,733 |
FT-SE 100(LIFFE) |
Jun00 |
000407 |
6559.50 |
6636.00 |
6516.50 |
6605.00 |
+75.00 |
28,933 |
206,443 |
-5,360 |
Sep00 |
000407 |
6603.00 |
6676.00 |
6599.00 |
6676.00 |
+78.00 |
16 |
1,080 |
+16 |
Dec00 |
000407 |
6708.00 |
6764.00 |
6707.00 |
6764.00 |
+76.00 |
10 |
17 |
+10 |
Total Volume and Open Interest |
31,050 |
207,540 |
-5,334 |
SPI 200(SFE) |
Jun00 |
000407 |
3217.0 |
3226.0 |
3204.0 |
3212.0 |
+16.0 |
9,139 |
121,851 |
+35 |
Sep00 |
000407 |
3231.0 |
3231.0 |
3231.0 |
3231.0 |
+16.0 |
124 |
4,834 |
-31 |
Dec00 |
000407 |
3252.0 |
3252.0 |
3252.0 |
3252.0 |
+16.0 |
0 |
2,119 |
-54 |
Total Volume and Open Interest |
9,319 |
129,726 |
+6 |
GSCI(CME) |
Apr00 |
000407 |
198.75 |
200.90 |
198.00 |
198.00 |
-2.50 |
2,539 |
35,654 |
-838 |
May00 |
000407 |
199.80 |
200.00 |
197.50 |
197.50 |
-2.50 |
1,651 |
2,918 |
+1,556 |
Jun00 |
000407 |
196.50 |
196.50 |
196.50 |
196.50 |
-2.50 |
0 |
42 |
+0 |
Total Volume and Open Interest |
4,190 |
38,617 |
+721 |
Bridge CRB Index(NYBOT) |
Jun00 |
000407 |
211.50 |
212.10 |
211.25 |
211.80 |
-0.60 |
150 |
1,225 |
+7 |
Aug00 |
000407 |
213.25 |
213.25 |
213.25 |
213.25 |
-0.75 |
10 |
532 |
+1 |
Nov00 |
000407 |
214.50 |
214.50 |
214.50 |
214.50 |
-0.70 |
0 |
12 |
+0 |
Total Volume and Open Interest |
372 |
3,237 |
-35 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|