 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Mon April 10, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May00 |
000410 |
531.00 |
534.25 |
530.00 |
532.00 |
-6.75 |
30,166 |
67,681 |
-1,652 |
Jul00 |
000410 |
543.50 |
546.25 |
542.25 |
544.00 |
-7.00 |
11,559 |
64,116 |
+763 |
Aug00 |
000410 |
546.50 |
549.00 |
545.50 |
547.00 |
-5.50 |
1,123 |
9,031 |
-309 |
Sep00 |
000410 |
549.50 |
551.50 |
548.50 |
549.25 |
-7.00 |
286 |
4,884 |
+126 |
Nov00 |
000410 |
555.00 |
558.75 |
554.50 |
556.75 |
-5.75 |
6,287 |
41,734 |
+710 |
Jan01 |
000410 |
562.50 |
565.50 |
562.50 |
564.50 |
-5.25 |
301 |
3,021 |
+77 |
Mar01 |
000410 |
570.00 |
572.00 |
569.50 |
571.00 |
-7.00 |
657 |
2,297 |
+284 |
Total Volume and Open Interest |
51,586 |
196,786 |
+226 |
Soybean Meal(CBOT) |
May00 |
000410 |
168.40 |
169.80 |
167.90 |
169.30 |
-1.60 |
8,493 |
42,781 |
-146 |
Jul00 |
000410 |
169.70 |
171.40 |
169.50 |
170.30 |
-1.90 |
5,254 |
38,682 |
+554 |
Aug00 |
000410 |
170.70 |
171.50 |
169.70 |
170.50 |
-1.90 |
267 |
9,881 |
-95 |
Sep00 |
000410 |
170.80 |
171.40 |
170.00 |
170.70 |
-2.30 |
97 |
6,484 |
+5 |
Oct00 |
000410 |
171.00 |
171.50 |
169.80 |
170.70 |
-2.00 |
173 |
6,292 |
+12 |
Dec00 |
000410 |
172.70 |
173.60 |
171.60 |
172.80 |
-2.10 |
1,458 |
13,980 |
+356 |
Jan01 |
000410 |
173.00 |
174.00 |
172.40 |
173.60 |
-1.40 |
297 |
930 |
+19 |
Mar01 |
000410 |
174.50 |
175.30 |
174.00 |
174.60 |
-1.90 |
539 |
1,937 |
+232 |
Total Volume and Open Interest |
17,173 |
121,878 |
+1,169 |
Soybean Oil(CBOT) |
May00 |
000410 |
17.82 |
17.91 |
17.72 |
17.77 |
-0.20 |
6,876 |
48,555 |
-1,855 |
Jul00 |
000410 |
18.15 |
18.26 |
18.09 |
18.13 |
-0.17 |
3,410 |
46,461 |
+332 |
Aug00 |
000410 |
18.30 |
18.40 |
18.27 |
18.32 |
-0.14 |
600 |
11,129 |
-42 |
Sep00 |
000410 |
18.48 |
18.61 |
18.45 |
18.45 |
-0.15 |
265 |
8,424 |
+47 |
Oct00 |
000410 |
18.75 |
18.75 |
18.65 |
18.66 |
-0.08 |
34 |
6,568 |
-8 |
Dec00 |
000410 |
18.95 |
19.08 |
18.92 |
19.00 |
-0.12 |
1,381 |
18,604 |
+380 |
Jan01 |
000410 |
19.30 |
19.30 |
19.22 |
19.30 |
-0.14 |
60 |
8,203 |
-41 |
Mar01 |
000410 |
19.55 |
19.60 |
19.45 |
19.53 |
-0.02 |
403 |
2,661 |
+158 |
Total Volume and Open Interest |
13,550 |
155,313 |
-988 |
Canola(WCE) |
May00 |
000410 |
268.0 |
269.0 |
266.2 |
268.3 |
-0.4 |
3,705 |
19,890 |
-2,289 |
Jul00 |
000410 |
273.0 |
274.6 |
272.0 |
274.0 |
-0.5 |
3,989 |
25,581 |
+690 |
Aug00 |
000410 |
275.1 |
277.3 |
275.1 |
276.7 |
-0.1 |
0 |
2,858 |
-1 |
Sep00 |
000410 |
279.7 |
279.7 |
279.7 |
279.7 |
+0.5 |
0 |
660 |
+0 |
Nov00 |
000410 |
283.5 |
285.7 |
283.3 |
285.3 |
-0.8 |
780 |
18,404 |
+178 |
Total Volume and Open Interest |
8,974 |
69,654 |
-1,099 |
Corn(CBOT) |
May00 |
000410 |
225.75 |
227.50 |
225.50 |
227.00 |
-2.25 |
33,482 |
152,803 |
-6,379 |
Jul00 |
000410 |
234.75 |
236.00 |
234.50 |
235.50 |
-2.25 |
16,319 |
161,571 |
+2,255 |
Sep00 |
000410 |
242.00 |
243.75 |
241.75 |
243.25 |
-2.00 |
1,122 |
46,018 |
+118 |
Nov00 |
000410 |
248.75 |
249.00 |
248.75 |
248.75 |
-2.25 |
42 |
959 |
+13 |
Dec00 |
000410 |
251.25 |
253.25 |
251.00 |
252.50 |
-2.25 |
6,395 |
112,973 |
+65 |
Jan01 |
000410 |
256.50 |
256.50 |
256.50 |
256.50 |
-2.25 |
0 |
37 |
+0 |
Total Volume and Open Interest |
57,948 |
496,751 |
-3,899 |
Wheat(CBOT) |
May00 |
000410 |
255.00 |
256.00 |
252.50 |
252.75 |
-5.75 |
6,911 |
49,198 |
-1,329 |
Jul00 |
000410 |
267.50 |
268.00 |
264.50 |
265.00 |
-6.00 |
11,534 |
53,235 |
+2,447 |
Sep00 |
000410 |
278.00 |
278.50 |
275.50 |
275.75 |
-5.75 |
454 |
9,596 |
+29 |
Dec00 |
000410 |
293.00 |
293.00 |
290.00 |
291.00 |
-5.00 |
1,458 |
14,567 |
+502 |
Mar01 |
000410 |
305.50 |
306.00 |
303.50 |
304.00 |
-5.00 |
920 |
2,332 |
+567 |
Total Volume and Open Interest |
21,626 |
129,707 |
+2,445 |
Wheat(KCBT) |
May00 |
000410 |
280.00 |
281.50 |
277.50 |
277.75 |
-5.75 |
2,779 |
22,359 |
-195 |
Jul00 |
000410 |
292.50 |
292.50 |
288.50 |
289.25 |
-5.75 |
2,669 |
29,050 |
+458 |
Sep00 |
000410 |
301.00 |
301.50 |
298.50 |
299.00 |
-4.50 |
540 |
3,472 |
+98 |
Dec00 |
000410 |
316.00 |
316.00 |
313.50 |
314.00 |
-5.00 |
835 |
8,078 |
+294 |
Mar01 |
000410 |
326.00 |
326.50 |
325.00 |
326.50 |
-3.50 |
0 |
562 |
+0 |
Total Volume and Open Interest |
6,823 |
63,753 |
+655 |
Wheat(MGE) |
May00 |
000410 |
321.50 |
322.50 |
320.50 |
321.25 |
-2.25 |
1,242 |
10,297 |
-491 |
Jul00 |
000410 |
332.00 |
332.75 |
331.00 |
331.75 |
-2.50 |
642 |
7,114 |
+34 |
Sep00 |
000410 |
342.00 |
343.00 |
340.75 |
341.50 |
-3.00 |
235 |
3,804 |
+82 |
Dec00 |
000410 |
354.50 |
355.00 |
353.00 |
353.50 |
-4.25 |
54 |
1,591 |
+24 |
Mar01 |
000410 |
365.50 |
365.50 |
365.50 |
365.50 |
-2.00 |
1 |
209 |
+1 |
Total Volume and Open Interest |
2,174 |
23,019 |
-350 |
Oats(CBOT) |
May00 |
000410 |
122.00 |
122.50 |
121.50 |
122.25 |
unch |
200 |
4,524 |
-86 |
Jul00 |
000410 |
119.25 |
120.00 |
119.00 |
119.75 |
unch |
189 |
8,034 |
+7 |
Sep00 |
000410 |
121.50 |
122.00 |
121.50 |
121.75 |
unch |
80 |
1,725 |
+29 |
Dec00 |
000410 |
127.00 |
128.00 |
127.00 |
128.00 |
unch |
159 |
3,511 |
+103 |
Total Volume and Open Interest |
628 |
18,260 |
+53 |
Rough Rice(CBOT) |
May00 |
000410 |
5.63 |
5.64 |
5.61 |
5.63 |
-0.01 |
129 |
3,539 |
+26 |
Jul00 |
000410 |
5.92 |
5.94 |
5.90 |
5.91 |
-0.03 |
103 |
1,829 |
+39 |
Sep00 |
000410 |
6.75 |
6.77 |
6.75 |
6.77 |
unch |
36 |
573 |
+28 |
Nov00 |
000410 |
6.87 |
6.92 |
6.87 |
6.90 |
-0.02 |
39 |
911 |
+35 |
Total Volume and Open Interest |
307 |
7,037 |
+128 |
Live Cattle(CME) |
Apr00 |
000410 |
72.225 |
72.400 |
72.050 |
72.350 |
+0.275 |
6,076 |
19,358 |
-4,198 |
Jun00 |
000410 |
69.100 |
69.400 |
69.050 |
69.125 |
+0.025 |
4,517 |
52,207 |
+1,546 |
Aug00 |
000410 |
69.850 |
70.050 |
69.850 |
69.925 |
+0.075 |
1,187 |
24,131 |
+84 |
Oct00 |
000410 |
72.600 |
72.725 |
72.500 |
72.525 |
-0.075 |
788 |
14,703 |
+274 |
Dec00 |
000410 |
73.975 |
74.050 |
73.800 |
73.825 |
-0.025 |
312 |
5,952 |
+166 |
Feb01 |
000410 |
74.750 |
74.800 |
74.725 |
74.725 |
-0.050 |
56 |
3,058 |
+49 |
Total Volume and Open Interest |
13,005 |
122,771 |
-2,018 |
Feeder Cattle(CME) |
Apr00 |
000410 |
84.450 |
84.800 |
84.350 |
84.600 |
+0.425 |
445 |
3,162 |
-311 |
May00 |
000410 |
84.300 |
84.650 |
84.250 |
84.500 |
+0.500 |
669 |
8,551 |
+54 |
Aug00 |
000410 |
86.450 |
86.700 |
86.400 |
86.675 |
+0.350 |
215 |
5,967 |
+46 |
Sep00 |
000410 |
86.400 |
86.700 |
86.400 |
86.700 |
+0.300 |
|
|
|
Oct00 |
000410 |
86.850 |
87.150 |
86.800 |
86.975 |
+0.125 |
|
|
|
Nov00 |
000410 |
87.650 |
87.875 |
87.650 |
87.875 |
+0.200 |
|
|
|
Jan01 |
000410 |
88.000 |
88.100 |
88.000 |
88.075 |
+0.100 |
|
|
|
Total Volume and Open Interest |
1,524 |
22,482 |
-149 |
Lean Hogs(CME) |
Apr00 |
000410 |
65.250 |
66.175 |
65.250 |
66.075 |
+0.975 |
3,683 |
9,378 |
-1,153 |
Jun00 |
000410 |
74.300 |
75.000 |
74.050 |
74.400 |
+0.400 |
5,746 |
33,694 |
+1,599 |
Jul00 |
000410 |
71.850 |
72.100 |
71.050 |
71.675 |
+0.150 |
2,148 |
9,028 |
+758 |
Aug00 |
000410 |
69.050 |
69.050 |
67.800 |
68.400 |
-0.325 |
1,302 |
8,528 |
+379 |
Oct00 |
000410 |
62.000 |
62.000 |
61.000 |
61.475 |
-0.475 |
238 |
4,594 |
-11 |
Dec00 |
000410 |
58.950 |
59.000 |
58.150 |
58.400 |
+0.050 |
296 |
3,287 |
+60 |
Feb01 |
000410 |
59.100 |
59.100 |
58.200 |
58.725 |
-0.275 |
18 |
747 |
+4 |
Apr01 |
000410 |
57.250 |
57.300 |
56.750 |
56.750 |
-0.525 |
4 |
150 |
+2 |
Total Volume and Open Interest |
13,435 |
69,418 |
+1,638 |
Pork Bellies(CME) |
May00 |
000410 |
96.300 |
96.800 |
93.425 |
93.425 |
-3.000 |
873 |
4,422 |
+29 |
Jul00 |
000410 |
94.300 |
94.700 |
91.350 |
91.350 |
-3.000 |
342 |
1,555 |
+67 |
Aug00 |
000410 |
91.000 |
91.700 |
87.875 |
87.875 |
-3.000 |
57 |
586 |
+8 |
Total Volume and Open Interest |
1,272 |
6,563 |
+104 |
Cocoa(NYBOT) |
May00 |
000410 |
808 |
810 |
793 |
807 |
-3 |
4,707 |
20,114 |
-1,807 |
Jul00 |
000410 |
838 |
843 |
826 |
842 |
+1 |
3,184 |
27,329 |
+1,411 |
Sep00 |
000410 |
863 |
871 |
857 |
869 |
unch |
706 |
19,856 |
-68 |
Dec00 |
000410 |
902 |
910 |
895 |
906 |
+1 |
230 |
11,386 |
+133 |
Mar01 |
000410 |
934 |
942 |
933 |
942 |
+2 |
71 |
8,217 |
-10 |
May01 |
000410 |
968 |
968 |
968 |
968 |
+2 |
111 |
5,484 |
-5 |
Jul01 |
000410 |
997 |
997 |
997 |
997 |
+2 |
0 |
4,984 |
+0 |
Total Volume and Open Interest |
9,045 |
102,466 |
-346 |
Coffee "C"(NYBOT) |
May00 |
000410 |
98.50 |
99.30 |
96.50 |
96.65 |
-2.95 |
4,023 |
26,873 |
-366 |
Jul00 |
000410 |
101.75 |
102.00 |
99.25 |
99.50 |
-2.90 |
2,854 |
16,082 |
+672 |
Sep00 |
000410 |
104.70 |
104.70 |
102.10 |
102.15 |
-2.90 |
1,032 |
8,328 |
+231 |
Dec00 |
000410 |
107.75 |
108.00 |
105.50 |
105.65 |
-2.60 |
640 |
4,013 |
+252 |
Mar01 |
000410 |
111.10 |
111.20 |
109.00 |
109.00 |
-2.45 |
41 |
1,203 |
+5 |
May01 |
000410 |
110.85 |
110.85 |
110.85 |
110.85 |
-2.35 |
1 |
117 |
+0 |
Total Volume and Open Interest |
8,592 |
56,632 |
+794 |
Orange Juice(NYBOT) |
May00 |
000410 |
81.30 |
83.40 |
81.30 |
82.70 |
+1.20 |
914 |
11,826 |
+41 |
Jul00 |
000410 |
81.20 |
82.10 |
81.10 |
81.60 |
+0.50 |
499 |
4,856 |
+350 |
Sep00 |
000410 |
81.60 |
82.25 |
81.50 |
82.25 |
+0.80 |
59 |
2,480 |
+13 |
Nov00 |
000410 |
81.85 |
82.30 |
81.70 |
82.30 |
+0.70 |
55 |
1,207 |
+53 |
Jan01 |
000410 |
82.00 |
82.50 |
81.75 |
82.50 |
+0.75 |
4 |
741 |
+4 |
Total Volume and Open Interest |
1,536 |
21,979 |
+465 |
Sugar #11(NYBOT) |
May00 |
000410 |
5.89 |
5.92 |
5.84 |
5.86 |
-0.03 |
10,888 |
51,425 |
-2,276 |
Jul00 |
000410 |
5.78 |
5.84 |
5.75 |
5.80 |
-0.01 |
8,613 |
62,234 |
+2,594 |
Oct00 |
000410 |
6.02 |
6.09 |
6.00 |
6.05 |
-0.04 |
3,007 |
34,574 |
+602 |
Mar01 |
000410 |
6.27 |
6.34 |
6.27 |
6.28 |
-0.06 |
3,148 |
21,885 |
+967 |
May01 |
000410 |
6.35 |
6.39 |
6.35 |
6.36 |
-0.06 |
948 |
3,510 |
+264 |
Total Volume and Open Interest |
28,442 |
181,943 |
+2,837 |
London Cocoa(LCE) |
May00 |
000410 |
598 |
598 |
588 |
595 |
-4 |
6,813 |
23,521 |
-2,912 |
Jul00 |
000410 |
605 |
605 |
591 |
600 |
-5 |
4,118 |
37,736 |
+2,897 |
Sep00 |
000410 |
621 |
622 |
614 |
620 |
-5 |
241 |
27,536 |
-85 |
Dec00 |
000410 |
653 |
655 |
644 |
651 |
-4 |
257 |
25,978 |
+42 |
Mar01 |
000410 |
671 |
671 |
662 |
668 |
-4 |
54 |
16,575 |
-38 |
May01 |
000410 |
686 |
686 |
680 |
682 |
-4 |
0 |
9,170 |
+0 |
Jul01 |
000410 |
696 |
696 |
696 |
696 |
-4 |
0 |
4,868 |
+0 |
Total Volume and Open Interest |
11,483 |
148,673 |
-96 |
London Coffee(LCE) |
May00 |
000410 |
960.00 |
958.00 |
933.00 |
939.00 |
-19.00 |
1,298 |
28,619 |
-380 |
Jul00 |
000410 |
965.00 |
965.00 |
945.00 |
951.00 |
-13.00 |
1,404 |
23,069 |
+383 |
Sep00 |
000410 |
970.00 |
970.00 |
959.00 |
962.00 |
-15.00 |
296 |
7,266 |
+164 |
Nov00 |
000410 |
986.00 |
988.00 |
978.00 |
981.00 |
-13.00 |
235 |
3,441 |
+157 |
Jan01 |
000410 |
996.00 |
997.00 |
996.00 |
997.00 |
-12.00 |
10 |
1,360 |
+6 |
Mar01 |
000410 |
1015.00 |
1015.00 |
1010.00 |
1013.00 |
-11.00 |
13 |
504 |
+13 |
Total Volume and Open Interest |
3,256 |
64,262 |
+343 |
London Sugar(LCE) |
May00 |
000410 |
186.00 |
186.70 |
184.70 |
184.80 |
-1.40 |
3,591 |
8,828 |
-1,753 |
Aug00 |
000410 |
188.00 |
188.50 |
186.80 |
187.70 |
unch |
2,067 |
22,804 |
+1,418 |
Oct00 |
000410 |
188.00 |
188.20 |
187.20 |
187.80 |
-0.20 |
358 |
8,681 |
-18 |
Dec00 |
000410 |
189.50 |
189.80 |
188.80 |
189.60 |
+0.10 |
33 |
289 |
+1 |
Mar01 |
000410 |
193.00 |
193.10 |
193.00 |
193.10 |
unch |
0 |
980 |
+0 |
Total Volume and Open Interest |
6,049 |
42,740 |
-352 |
Cotton(NYBOT) |
May00 |
000410 |
56.15 |
56.40 |
55.60 |
55.99 |
-0.30 |
5,814 |
20,324 |
-1,643 |
Jul00 |
000410 |
58.20 |
58.40 |
57.85 |
58.15 |
-0.19 |
4,037 |
21,813 |
+414 |
Oct00 |
000410 |
59.25 |
59.25 |
59.00 |
59.03 |
-0.32 |
91 |
1,186 |
+1 |
Dec00 |
000410 |
60.45 |
60.50 |
60.10 |
60.19 |
-0.36 |
494 |
13,372 |
-89 |
Mar01 |
000410 |
61.35 |
61.35 |
61.20 |
61.23 |
-0.32 |
20 |
1,073 |
+20 |
May01 |
000410 |
62.15 |
62.15 |
61.85 |
61.85 |
-0.30 |
0 |
457 |
+0 |
Total Volume and Open Interest |
10,466 |
58,607 |
-1,307 |
Lumber(CME) |
May00 |
000410 |
322.9 |
322.9 |
317.4 |
319.2 |
-4.6 |
411 |
1,919 |
-37 |
Jul00 |
000410 |
326.5 |
326.9 |
324.0 |
324.3 |
-2.8 |
105 |
859 |
-19 |
Sep00 |
000410 |
324.0 |
325.8 |
322.5 |
323.4 |
-2.3 |
5 |
192 |
+0 |
Nov00 |
000410 |
318.0 |
320.0 |
317.3 |
318.1 |
-1.5 |
0 |
62 |
+0 |
Total Volume and Open Interest |
521 |
3,034 |
-56 |
Crude Oil(NYM) |
May00 |
000410 |
24.60 |
24.77 |
23.70 |
23.85 |
-1.19 |
69,402 |
116,238 |
-5,409 |
Jun00 |
000410 |
24.00 |
24.15 |
23.10 |
23.23 |
-1.24 |
41,843 |
99,135 |
+5,137 |
Jul00 |
000410 |
23.75 |
23.95 |
23.00 |
23.05 |
-1.22 |
13,565 |
47,924 |
+611 |
Aug00 |
000410 |
23.63 |
23.80 |
22.92 |
22.92 |
-1.17 |
3,825 |
30,329 |
+481 |
Sep00 |
000410 |
23.48 |
23.65 |
22.79 |
22.79 |
-1.12 |
1,059 |
22,227 |
+180 |
Oct00 |
000410 |
23.20 |
23.50 |
22.64 |
22.64 |
-1.09 |
651 |
18,256 |
-140 |
Nov00 |
000410 |
23.37 |
23.37 |
22.49 |
22.49 |
-1.05 |
266 |
15,146 |
+375 |
Dec00 |
000410 |
23.05 |
23.20 |
22.32 |
22.32 |
-1.02 |
7,422 |
36,262 |
-618 |
Jan01 |
000410 |
22.60 |
22.65 |
22.13 |
22.13 |
-0.98 |
1,161 |
15,261 |
-606 |
Feb01 |
000410 |
22.63 |
22.63 |
21.94 |
21.94 |
-0.94 |
968 |
6,278 |
+109 |
Total Volume and Open Interest |
145,065 |
503,501 |
+980 |
Heating Oil(NYM) |
May00 |
000410 |
63.80 |
64.90 |
63.00 |
63.16 |
-1.63 |
25,245 |
91,772 |
+1,633 |
Jun00 |
000410 |
61.50 |
62.50 |
61.00 |
61.05 |
-1.87 |
25,245 |
91,772 |
+1,633 |
Jul00 |
000410 |
61.00 |
61.70 |
60.10 |
60.35 |
-1.77 |
3,487 |
8,915 |
+518 |
Aug00 |
000410 |
61.60 |
61.85 |
60.55 |
60.55 |
-1.62 |
1,020 |
6,957 |
+300 |
Sep00 |
000410 |
62.40 |
62.40 |
59.90 |
61.10 |
-1.57 |
719 |
5,606 |
-73 |
Oct00 |
000410 |
63.00 |
63.00 |
61.45 |
61.45 |
-1.52 |
215 |
3,301 |
+128 |
Nov00 |
000410 |
63.25 |
63.45 |
61.85 |
61.85 |
-1.47 |
99 |
2,906 |
+33 |
Dec00 |
000410 |
63.90 |
63.90 |
62.25 |
62.25 |
-1.42 |
643 |
12,100 |
-146 |
Jan01 |
000410 |
63.60 |
64.00 |
62.45 |
62.45 |
-1.37 |
190 |
4,017 |
+69 |
Feb01 |
000410 |
63.30 |
63.50 |
61.85 |
61.85 |
-1.32 |
202 |
1,804 |
+25 |
Total Volume and Open Interest |
25,245 |
91,772 |
+1,633 |
Unleaded Gas(NYM) |
May00 |
000410 |
77.60 |
78.25 |
75.50 |
75.66 |
-3.22 |
14,189 |
36,957 |
+305 |
Jun00 |
000410 |
75.10 |
75.40 |
73.40 |
73.52 |
-2.77 |
6,312 |
16,603 |
+529 |
Jul00 |
000410 |
73.40 |
73.40 |
71.60 |
71.65 |
-2.68 |
4,168 |
14,961 |
+824 |
Aug00 |
000410 |
71.70 |
71.70 |
69.98 |
69.98 |
-2.65 |
1,847 |
12,908 |
+485 |
Sep00 |
000410 |
70.00 |
70.00 |
68.38 |
68.38 |
-2.65 |
1,615 |
12,199 |
-123 |
Oct00 |
000410 |
67.00 |
67.00 |
66.00 |
66.00 |
-2.58 |
430 |
3,026 |
+274 |
Nov00 |
000410 |
65.50 |
65.50 |
64.61 |
64.61 |
-2.47 |
434 |
2,322 |
+327 |
Dec00 |
000410 |
64.10 |
64.50 |
63.41 |
63.41 |
-2.47 |
29 |
1,371 |
+18 |
Total Volume and Open Interest |
29,033 |
100,421 |
+2,648 |
Natural Gas(NYM) |
May00 |
000410 |
2.970 |
3.025 |
2.955 |
2.971 |
unch |
33,081 |
60,370 |
+1,024 |
Jun00 |
000410 |
2.980 |
3.035 |
2.975 |
2.993 |
+0.001 |
8,833 |
29,299 |
+694 |
Jul00 |
000410 |
3.000 |
3.050 |
2.990 |
3.008 |
+0.001 |
4,315 |
22,799 |
+529 |
Aug00 |
000410 |
3.020 |
3.045 |
3.000 |
3.016 |
+0.003 |
0 |
19,545 |
+792 |
Sep00 |
000410 |
3.000 |
3.040 |
2.995 |
3.011 |
+0.003 |
2,717 |
18,130 |
+112 |
Oct00 |
000410 |
3.010 |
3.045 |
3.010 |
3.017 |
+0.001 |
4,200 |
19,644 |
-591 |
Nov00 |
000410 |
3.100 |
3.140 |
3.095 |
3.112 |
+0.004 |
3,436 |
13,908 |
+1,184 |
Dec00 |
000410 |
3.190 |
3.225 |
3.190 |
3.210 |
+0.010 |
1,391 |
17,267 |
-271 |
Total Volume and Open Interest |
65,768 |
302,097 |
+6,168 |
Brent Crude Oil(IPE) |
May00 |
000410 |
22.40 |
22.40 |
21.30 |
21.30 |
-1.28 |
22,604 |
47,179 |
-4,165 |
Jun00 |
000410 |
22.45 |
22.58 |
21.54 |
21.58 |
-1.26 |
27,926 |
68,065 |
+3,893 |
Jul00 |
000410 |
22.69 |
22.69 |
21.70 |
21.72 |
-1.23 |
9,776 |
35,430 |
+3,882 |
Aug00 |
000410 |
22.70 |
22.70 |
21.79 |
21.79 |
-1.11 |
5,314 |
17,033 |
+882 |
Sep00 |
000410 |
22.44 |
22.56 |
21.76 |
21.76 |
-1.03 |
2,859 |
14,361 |
+1,863 |
Oct00 |
000410 |
22.50 |
22.50 |
21.71 |
21.71 |
-0.96 |
776 |
13,382 |
+682 |
Nov00 |
000410 |
22.35 |
22.35 |
21.65 |
21.65 |
-0.90 |
673 |
5,580 |
-181 |
Dec00 |
000410 |
22.20 |
22.35 |
21.56 |
21.56 |
-0.81 |
4,818 |
26,651 |
+2,249 |
Total Volume and Open Interest |
80,112 |
279,245 |
+12,213 |
Gas Oil(IPE) |
Apr00 |
000410 |
198.50 |
202.50 |
198.25 |
200.75 |
-3.75 |
9,277 |
17,962 |
-2,474 |
May00 |
000410 |
192.00 |
193.00 |
190.50 |
191.25 |
-5.25 |
7,461 |
22,025 |
-268 |
Jun00 |
000410 |
189.50 |
190.50 |
188.00 |
188.25 |
-5.75 |
3,385 |
18,426 |
+1,151 |
Jul00 |
000410 |
189.00 |
189.75 |
188.25 |
188.25 |
-6.50 |
247 |
7,880 |
-248 |
Aug00 |
000410 |
190.00 |
190.25 |
189.00 |
189.00 |
-7.00 |
30 |
5,842 |
-1 |
Sep00 |
000410 |
191.50 |
191.50 |
190.00 |
190.00 |
-7.00 |
15 |
3,582 |
+0 |
Oct00 |
000410 |
191.25 |
191.25 |
191.25 |
191.25 |
-6.75 |
51 |
1,856 |
+21 |
Nov00 |
000410 |
192.50 |
192.50 |
192.50 |
192.50 |
-6.00 |
0 |
1,616 |
+0 |
Total Volume and Open Interest |
21,290 |
99,173 |
-1,679 |
US Dollar Index(NYBOT) |
Jun00 |
000410 |
105.75 |
105.82 |
105.30 |
105.39 |
-0.36 |
629 |
5,138 |
+58 |
Sep00 |
000410 |
105.38 |
105.38 |
105.00 |
105.06 |
-0.36 |
1 |
2,007 |
+1 |
Dec00 |
000410 |
104.73 |
104.73 |
104.73 |
104.73 |
-0.36 |
|
|
|
Total Volume and Open Interest |
630 |
7,145 |
+59 |
Australian Dollar(IMM) |
Jun00 |
000410 |
59.90 |
60.05 |
59.81 |
59.87 |
-0.06 |
1,778 |
21,997 |
+60 |
Sep00 |
000410 |
59.99 |
60.02 |
59.92 |
59.92 |
-0.06 |
2 |
11 |
+2 |
Dec00 |
000410 |
59.97 |
59.97 |
59.97 |
59.97 |
-0.06 |
4 |
72 |
+2 |
Total Volume and Open Interest |
1,784 |
22,195 |
+64 |
British Pound(IMM) |
Jun00 |
000410 |
158.22 |
158.52 |
158.16 |
158.48 |
+0.38 |
4,023 |
38,927 |
+57 |
Sep00 |
000410 |
158.58 |
158.70 |
158.58 |
158.58 |
+0.38 |
1 |
31 |
+0 |
Dec00 |
000410 |
158.78 |
158.80 |
158.78 |
158.78 |
+0.38 |
0 |
225 |
+0 |
Total Volume and Open Interest |
4,024 |
39,183 |
+57 |
Canadian Dollar(IMM) |
Jun00 |
000410 |
68.70 |
68.77 |
68.52 |
68.53 |
-0.23 |
8,751 |
43,500 |
-1,078 |
Sep00 |
000410 |
68.88 |
68.92 |
68.67 |
68.69 |
-0.23 |
22 |
6,536 |
-4 |
Dec00 |
000410 |
68.90 |
68.90 |
68.85 |
68.85 |
-0.23 |
22 |
1,566 |
-10 |
Mar01 |
000410 |
69.05 |
69.05 |
69.01 |
69.01 |
-0.23 |
1 |
410 |
+1 |
Total Volume and Open Interest |
8,796 |
52,106 |
-1,091 |
Japanese Yen(IMM) |
Jun00 |
000410 |
95.14 |
95.16 |
94.73 |
95.04 |
-0.95 |
7,331 |
75,602 |
-1,470 |
Sep00 |
000410 |
96.46 |
96.57 |
96.35 |
96.57 |
-0.96 |
8 |
837 |
+1 |
Dec00 |
000410 |
98.16 |
98.16 |
98.16 |
98.16 |
-0.97 |
0 |
321 |
+0 |
Total Volume and Open Interest |
7,339 |
76,840 |
-1,469 |
Swiss Franc(IMM) |
Jun00 |
000410 |
61.38 |
61.60 |
61.24 |
61.50 |
+0.31 |
13,873 |
40,309 |
-148 |
Sep00 |
000410 |
62.05 |
62.06 |
61.82 |
62.02 |
+0.31 |
6 |
203 |
-3 |
Dec00 |
000410 |
62.53 |
62.53 |
62.53 |
62.53 |
+0.31 |
0 |
4 |
+0 |
Total Volume and Open Interest |
13,879 |
40,516 |
-151 |
EuroFX(IMM) |
Jun00 |
000410 |
96.32 |
96.71 |
96.25 |
96.58 |
+0.66 |
8,628 |
52,061 |
-1,947 |
Sep00 |
000410 |
97.07 |
97.20 |
96.95 |
97.18 |
+0.66 |
4 |
442 |
+0 |
Dec00 |
000410 |
97.78 |
97.78 |
97.78 |
97.78 |
+0.66 |
0 |
46 |
+0 |
Total Volume and Open Interest |
8,632 |
52,549 |
-1,947 |
Mexican Peso(IMM) |
Jun00 |
000410 |
10585.0 |
10615.0 |
10530.0 |
10553.0 |
-22.0 |
2,076 |
15,152 |
-726 |
Sep00 |
000410 |
10298.0 |
10298.0 |
10298.0 |
10298.0 |
-22.0 |
18 |
2,381 |
+12 |
Total Volume and Open Interest |
2,104 |
18,917 |
-709 |
30-Year T-Bonds(CBOT) |
Jun00 |
000410 |
99~12 |
99~24 |
99~02 |
99~11 |
unch |
340,612 |
519,648 |
-731 |
Sep00 |
000410 |
99~16 |
99~17 |
99~00 |
99~07 |
unch |
504 |
2,451 |
+94 |
Dec00 |
000410 |
99~04 |
99~05 |
99~00 |
99~04 |
+0~02 |
110 |
455 |
-51 |
Total Volume and Open Interest |
341,226 |
522,756 |
-688 |
Municipal Bonds(CBOT) |
Jun00 |
000410 |
96~12 |
96~16 |
95~31 |
96~07 |
-0~04 |
1,739 |
22,414 |
+501 |
Sep00 |
000410 |
95~17 |
95~17 |
95~17 |
95~17 |
-0~04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,739 |
22,415 |
+501 |
10-Year T-Notes(CBOT) |
Jun00 |
000410 |
98~270 |
99~075 |
98~250 |
99~065 |
+0~105 |
150,519 |
594,629 |
+6,394 |
Sep00 |
000410 |
98~275 |
99~020 |
98~270 |
99~015 |
+0~110 |
283 |
2,553 |
+211 |
Total Volume and Open Interest |
150,802 |
597,182 |
+6,605 |
5-Year T-Notes(CBOT) |
Jun00 |
000410 |
99~025 |
99~115 |
98~310 |
99~105 |
+0~090 |
68,098 |
423,302 |
+1,921 |
Sep00 |
000410 |
99~095 |
99~095 |
99~095 |
99~095 |
+0~090 |
320 |
3,664 |
+200 |
Total Volume and Open Interest |
68,418 |
426,966 |
+2,121 |
2 Year T-Notes(CBOT) |
Jun00 |
000410 |
99~032 |
99~048 |
99~028 |
99~047 |
+0~015 |
4,359 |
44,503 |
+972 |
Total Volume and Open Interest |
4,359 |
44,503 |
+972 |
3-Mth T-Bills(IMM) |
Jun00 |
000410 |
94.07 |
94.07 |
94.07 |
94.07 |
unch |
14 |
710 |
+13 |
Total Volume and Open Interest |
14 |
710 |
+13 |
Eurodollars(IMM) |
Jun00 |
000410 |
93.385 |
93.405 |
93.380 |
93.400 |
+0.015 |
46,034 |
536,236 |
+5,261 |
Sep00 |
000410 |
93.195 |
93.225 |
93.190 |
93.220 |
+0.025 |
102,971 |
478,983 |
+1,696 |
Dec00 |
000410 |
93.020 |
93.070 |
93.005 |
93.055 |
+0.040 |
68,488 |
371,853 |
-3,074 |
Mar01 |
000410 |
92.970 |
93.035 |
92.960 |
93.010 |
+0.040 |
52,051 |
303,071 |
-6,525 |
Jun01 |
000410 |
92.905 |
92.965 |
92.890 |
92.935 |
+0.035 |
31,236 |
209,671 |
-3,852 |
Sep01 |
000410 |
92.895 |
92.925 |
92.880 |
92.915 |
+0.030 |
18,751 |
172,363 |
+220 |
Dec01 |
000410 |
92.860 |
92.900 |
92.860 |
92.880 |
+0.020 |
8,523 |
126,076 |
-1,675 |
Mar02 |
000410 |
92.920 |
92.960 |
92.910 |
92.940 |
+0.025 |
9,353 |
114,244 |
-1,070 |
Jun02 |
000410 |
92.950 |
92.960 |
92.930 |
92.955 |
+0.025 |
4,561 |
87,088 |
-589 |
Sep02 |
000410 |
92.945 |
92.970 |
92.940 |
92.965 |
+0.025 |
3,529 |
85,173 |
+229 |
Dec02 |
000410 |
92.910 |
92.945 |
92.905 |
92.930 |
+0.025 |
2,943 |
72,586 |
-140 |
Mar03 |
000410 |
92.970 |
92.995 |
92.965 |
92.990 |
+0.025 |
3,144 |
63,360 |
-88 |
Total Volume and Open Interest |
374,887 |
3,062,196 |
-6,572 |
3-Mth Euro-Yen(IMM) |
Jun00 |
000410 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
1,943 |
16,856 |
+1,622 |
Sep00 |
000410 |
99.68 |
99.68 |
99.67 |
99.68 |
unch |
282 |
15,985 |
-292 |
Dec00 |
000410 |
99.50 |
99.50 |
99.50 |
99.50 |
-0.02 |
181 |
6,886 |
-1,860 |
Mar01 |
000410 |
99.36 |
99.36 |
99.36 |
99.36 |
-0.02 |
135 |
18,074 |
+27 |
Jun01 |
000410 |
99.22 |
99.22 |
99.21 |
99.21 |
-0.03 |
70 |
4,510 |
-17 |
Sep01 |
000410 |
99.07 |
99.07 |
99.06 |
99.06 |
-0.02 |
74 |
10,388 |
-23 |
Dec01 |
000410 |
98.90 |
98.90 |
98.90 |
98.90 |
-0.03 |
1 |
1,248 |
+1 |
Mar02 |
000410 |
98.78 |
98.78 |
98.78 |
98.78 |
-0.01 |
0 |
1,032 |
+0 |
Jun02 |
000410 |
98.61 |
98.61 |
98.61 |
98.61 |
unch |
0 |
79 |
+0 |
Sep02 |
000410 |
98.45 |
98.45 |
98.45 |
98.45 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
2,686 |
75,118 |
-542 |
3-Mth Euro-Yen(SIMEX) |
Jun00 |
000410 |
99.82 |
99.83 |
99.82 |
99.82 |
-0.01 |
1,513 |
76,474 |
-1,553 |
Sep00 |
000410 |
99.69 |
99.69 |
99.67 |
99.68 |
-0.01 |
7,653 |
71,537 |
-3,073 |
Dec00 |
000410 |
99.53 |
99.53 |
99.50 |
99.51 |
-0.02 |
5,547 |
66,151 |
+874 |
Mar01 |
000410 |
99.38 |
99.39 |
99.36 |
99.36 |
-0.03 |
5,026 |
70,098 |
-1,013 |
Jun01 |
000410 |
99.23 |
99.24 |
99.21 |
99.22 |
-0.02 |
1,006 |
57,097 |
-1,721 |
Sep01 |
000410 |
99.09 |
99.09 |
99.06 |
99.07 |
-0.01 |
3,834 |
50,180 |
-224 |
Dec01 |
000410 |
98.93 |
98.93 |
98.90 |
98.90 |
-0.02 |
251 |
12,699 |
+706 |
Mar02 |
000410 |
98.77 |
98.77 |
98.77 |
98.77 |
-0.02 |
301 |
8,974 |
+246 |
Total Volume and Open Interest |
25,231 |
415,761 |
-5,508 |
German Euro-Bund(EUREX) |
Jun00 |
000410 |
105.82 |
106.14 |
105.69 |
105.86 |
+0.07 |
512,770 |
678,195 |
-13,966 |
Sep00 |
000410 |
105.51 |
105.64 |
105.40 |
105.40 |
+0.07 |
769 |
22,178 |
+176 |
Dec00 |
000410 |
104.86 |
104.86 |
104.86 |
104.86 |
+0.07 |
0 |
3,893 |
+599 |
Total Volume and Open Interest |
513,539 |
704,266 |
-13,191 |
German Euro-Bobl(EUREX) |
Jun00 |
000410 |
103.92 |
103.97 |
103.77 |
103.87 |
+0.01 |
172,877 |
342,782 |
+1,517 |
Sep00 |
000410 |
103.77 |
103.77 |
103.77 |
103.77 |
unch |
0 |
2,395 |
+617 |
Dec00 |
000410 |
103.36 |
103.36 |
103.36 |
103.36 |
+0.01 |
|
|
|
Total Volume and Open Interest |
172,877 |
345,177 |
+2,134 |
Long Gilt(LIFFE) |
Jun00 |
000410 |
114~03 |
114~10 |
113~19 |
113~24 |
-0~12 |
14,285 |
69,077 |
+557 |
Sep00 |
000410 |
113~23 |
113~23 |
113~20 |
113~20 |
-0~12 |
1 |
201 |
+1 |
Total Volume and Open Interest |
14,286 |
69,278 |
+558 |
3-Mth Short Sterling(LIFFE) |
Jun00 |
000410 |
93.54 |
93.56 |
93.54 |
93.55 |
unch |
29,290 |
209,239 |
+388 |
Sep00 |
000410 |
93.37 |
93.38 |
93.35 |
93.37 |
unch |
29,852 |
176,936 |
+6,178 |
Dec00 |
000410 |
93.19 |
93.21 |
93.17 |
93.20 |
unch |
13,014 |
105,222 |
+2,487 |
Total Volume and Open Interest |
86,378 |
774,542 |
+12,339 |
3-Mth Euribor(LIFFE) |
Jun00 |
000410 |
95.895 |
95.900 |
95.865 |
95.870 |
-0.030 |
54,077 |
318,844 |
-1,739 |
Sep00 |
000410 |
95.685 |
95.695 |
95.655 |
95.660 |
-0.030 |
45,906 |
295,425 |
-1,802 |
Dec00 |
000410 |
95.465 |
95.470 |
95.430 |
95.435 |
-0.030 |
21,266 |
169,480 |
+1,228 |
Total Volume and Open Interest |
170,137 |
1,267,112 |
-1,772 |
3-Mth Aus T-Bills(SFE) |
Jun00 |
000410 |
93.57 |
93.61 |
93.56 |
93.60 |
+0.01 |
12,351 |
192,211 |
+7,112 |
Sep00 |
000410 |
93.28 |
93.32 |
93.26 |
93.31 |
+0.01 |
5,990 |
91,224 |
+2,736 |
Dec00 |
000410 |
93.17 |
93.21 |
93.16 |
93.20 |
+0.02 |
2,155 |
36,045 |
+1,476 |
Mar01 |
000410 |
93.12 |
93.16 |
93.11 |
93.15 |
+0.04 |
826 |
17,522 |
+493 |
Jun01 |
000410 |
93.06 |
93.10 |
93.04 |
93.09 |
+0.06 |
388 |
13,103 |
+183 |
Sep01 |
000410 |
92.98 |
93.06 |
92.98 |
93.04 |
+0.06 |
412 |
8,482 |
+187 |
Dec01 |
000410 |
92.96 |
93.03 |
92.96 |
93.00 |
+0.05 |
216 |
5,587 |
+98 |
Mar02 |
000410 |
92.93 |
93.00 |
92.93 |
93.00 |
+0.08 |
220 |
4,882 |
+203 |
Jun02 |
000410 |
92.91 |
92.98 |
92.91 |
92.98 |
+0.09 |
10 |
2,178 |
+25 |
Sep02 |
000410 |
92.90 |
92.98 |
92.90 |
92.97 |
+0.09 |
19 |
1,893 |
+56 |
Total Volume and Open Interest |
22,593 |
376,744 |
+12,569 |
10-Year Aus T-Bonds(SFE) |
Jun00 |
000410 |
93.71 |
93.83 |
93.69 |
93.83 |
+0.10 |
7,583 |
140,425 |
+1,790 |
Sep00 |
000410 |
93.61 |
93.61 |
93.61 |
93.61 |
+0.11 |
|
|
|
Total Volume and Open Interest |
7,583 |
140,425 |
+1,790 |
3-Year Aus T-Bonds(SFE) |
Jun00 |
000410 |
93.61 |
93.69 |
93.57 |
93.65 |
+0.06 |
35,051 |
380,620 |
+14,298 |
Sep00 |
000410 |
93.48 |
93.48 |
93.48 |
93.48 |
+0.06 |
|
|
|
Total Volume and Open Interest |
35,051 |
380,620 |
+14,298 |
Gold(CMX) |
Apr00 |
000410 |
282.7 |
282.8 |
281.4 |
281.4 |
+1.6 |
49 |
248 |
-434 |
Jun00 |
000410 |
284.8 |
284.9 |
283.9 |
284.0 |
+1.5 |
7,865 |
81,096 |
-129 |
Aug00 |
000410 |
287.0 |
287.5 |
286.6 |
286.6 |
+1.5 |
570 |
13,655 |
-58 |
Oct00 |
000410 |
289.2 |
289.2 |
289.2 |
289.2 |
+1.5 |
22 |
3,894 |
-11 |
Dec00 |
000410 |
293.0 |
293.0 |
291.9 |
291.9 |
+1.5 |
277 |
20,037 |
+95 |
Feb01 |
000410 |
294.1 |
294.1 |
294.1 |
294.1 |
+1.5 |
151 |
6,670 |
+129 |
Total Volume and Open Interest |
8,984 |
152,544 |
-388 |
Silver(CMX) |
May00 |
000410 |
514.5 |
518.5 |
514.0 |
516.8 |
+4.6 |
3,681 |
47,320 |
-207 |
Jul00 |
000410 |
517.5 |
522.5 |
517.5 |
521.0 |
+4.8 |
574 |
10,934 |
+8 |
Sep00 |
000410 |
524.0 |
525.0 |
524.0 |
525.0 |
+4.9 |
261 |
2,620 |
+30 |
Dec00 |
000410 |
528.5 |
530.0 |
526.0 |
528.7 |
+4.9 |
362 |
6,238 |
+118 |
Mar01 |
000410 |
531.9 |
531.9 |
531.9 |
531.9 |
+4.9 |
5 |
705 |
+5 |
Total Volume and Open Interest |
4,988 |
71,317 |
+59 |
Platinum(NYM) |
Apr00 |
000410 |
488.0 |
488.0 |
485.6 |
485.6 |
+12.7 |
121 |
394 |
-43 |
Jul00 |
000410 |
467.5 |
474.0 |
466.0 |
473.6 |
+10.7 |
3,541 |
8,236 |
-805 |
Oct00 |
000410 |
456.0 |
462.6 |
456.0 |
462.6 |
+8.1 |
111 |
248 |
+248 |
Jan01 |
000410 |
455.6 |
455.6 |
455.6 |
455.6 |
+8.1 |
|
|
|
Total Volume and Open Interest |
3,773 |
8,889 |
-741 |
Palladium(NYME) |
Jun00 |
000410 |
568.00 |
568.00 |
550.00 |
555.00 |
-24.00 |
0 |
2,312 |
-39 |
Sep00 |
000410 |
550.00 |
550.00 |
550.00 |
550.00 |
-24.00 |
|
|
|
Total Volume and Open Interest |
17 |
2,369 |
-39 |
Copper(CMX) |
May00 |
000410 |
77.25 |
77.70 |
76.60 |
77.55 |
+0.70 |
6,094 |
43,595 |
-899 |
Jul00 |
000410 |
78.10 |
78.60 |
77.50 |
78.45 |
+0.80 |
1,055 |
9,973 |
+434 |
Sep00 |
000410 |
78.90 |
79.30 |
78.30 |
79.15 |
+0.80 |
318 |
5,264 |
+12 |
Dec00 |
000410 |
79.40 |
80.10 |
79.40 |
80.05 |
+0.80 |
149 |
4,859 |
+57 |
Mar01 |
000410 |
80.00 |
80.95 |
80.00 |
80.55 |
+0.80 |
6 |
1,680 |
+4 |
Total Volume and Open Interest |
7,931 |
76,112 |
-303 |
DJIA Index(CBOT) |
Jun00 |
000410 |
11210 |
11395 |
11200 |
11300 |
+95 |
9,144 |
15,026 |
-595 |
Sep00 |
000410 |
11355 |
11540 |
11350 |
11445 |
+96 |
10 |
739 |
-3 |
Dec00 |
000410 |
11597 |
11597 |
11597 |
11597 |
+96 |
14 |
1,311 |
-4 |
Total Volume and Open Interest |
9,168 |
17,082 |
-602 |
S & P 500(CME) |
Jun00 |
000410 |
1531.00 |
1543.70 |
1517.50 |
1521.50 |
-7.50 |
56,317 |
363,642 |
-510 |
Sep00 |
000410 |
1555.50 |
1563.00 |
1540.40 |
1542.80 |
-7.60 |
0 |
5,672 |
+15 |
Dec00 |
000410 |
1583.00 |
1587.90 |
1563.90 |
1565.80 |
-8.10 |
0 |
3,408 |
+0 |
Mar01 |
000410 |
1589.30 |
1611.40 |
1587.40 |
1589.30 |
-8.10 |
61 |
300 |
+63 |
Total Volume and Open Interest |
56,378 |
373,383 |
-432 |
S & P 500 E-Mini(Globex) |
Jun00 |
000410 |
1530.50 |
1544.00 |
1518.00 |
1521.50 |
-7.50 |
59,635 |
25,173 |
+491 |
Sep00 |
000410 |
1560.00 |
1560.00 |
1542.75 |
1542.75 |
-7.75 |
0 |
8 |
+0 |
Total Volume and Open Interest |
59,635 |
25,181 |
+491 |
NASDAQ 100(CME) |
Jun00 |
000410 |
4350.00 |
4354.00 |
4010.00 |
4025.50 |
-311.50 |
17,227 |
34,728 |
+249 |
Sep00 |
000410 |
4235.00 |
4235.00 |
4088.50 |
4088.50 |
-311.50 |
0 |
16 |
+0 |
Dec00 |
000410 |
4280.00 |
4280.00 |
4185.50 |
4185.50 |
-281.50 |
0 |
6 |
+0 |
Total Volume and Open Interest |
17,227 |
34,750 |
+249 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun00 |
000410 |
4340.5 |
4377.5 |
4010.0 |
4025.5 |
-311.5 |
23,589 |
13,166 |
+66 |
Sep00 |
000410 |
4088.5 |
4088.5 |
4088.5 |
4088.5 |
-311.5 |
|
|
|
Total Volume and Open Interest |
23,589 |
13,166 |
+66 |
NYSE Composite(NYBOT) |
Jun00 |
000410 |
664.00 |
672.25 |
663.50 |
667.20 |
+3.25 |
342 |
2,692 |
-62 |
Sep00 |
000410 |
674.25 |
675.00 |
674.25 |
675.00 |
+3.25 |
|
|
|
Dec00 |
000410 |
682.80 |
682.80 |
682.80 |
682.80 |
+3.25 |
|
|
|
Total Volume and Open Interest |
0 |
1,995 |
+0 |
S & P Midcap 400(CME) |
Jun00 |
000410 |
497.50 |
497.50 |
478.75 |
479.50 |
-14.65 |
0 |
12,472 |
-64 |
Sep00 |
000410 |
485.00 |
485.00 |
484.50 |
485.00 |
-14.65 |
0 |
2 |
+0 |
Dec00 |
000410 |
491.00 |
491.00 |
490.50 |
491.00 |
-14.65 |
|
|
|
Total Volume and Open Interest |
0 |
12,474 |
-64 |
Russell 2000(CME) |
Jun00 |
000410 |
553.00 |
554.90 |
518.25 |
518.65 |
-33.85 |
0 |
12,764 |
-16 |
Sep00 |
000410 |
525.15 |
525.15 |
525.15 |
525.15 |
-33.85 |
|
|
|
Dec00 |
000410 |
532.70 |
532.70 |
532.70 |
532.70 |
-33.85 |
|
|
|
Total Volume and Open Interest |
0 |
12,764 |
-16 |
Value Line(KCBT) |
Jun00 |
000410 |
1080.00 |
1083.00 |
1064.25 |
1064.25 |
-13.75 |
26 |
138 |
+8 |
Total Volume and Open Interest |
26 |
139 |
+8 |
Nikkei 225(CME) |
Jun00 |
000410 |
20670 |
20690 |
20540 |
20555 |
+5 |
1,087 |
13,256 |
-279 |
Sep00 |
000410 |
20555 |
20650 |
20555 |
20555 |
+5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,087 |
13,257 |
-279 |
Nikkei 225(SIMEX) |
Jun00 |
000410 |
20580 |
20660 |
20500 |
20645 |
+220 |
10,669 |
96,078 |
-1,042 |
Sep00 |
000410 |
20660 |
20660 |
20660 |
20660 |
+220 |
0 |
9,728 |
+0 |
Dec00 |
000410 |
20640 |
20640 |
20640 |
20640 |
+220 |
0 |
2,063 |
+0 |
Total Volume and Open Interest |
17,112 |
121,878 |
+1,169 |
CAC 40(MATIF) |
Apr00 |
000410 |
6350.0 |
6438.0 |
6300.0 |
6300.0 |
-45.0 |
50,919 |
121,513 |
-22 |
May00 |
000410 |
6387.0 |
6425.0 |
6349.0 |
6349.0 |
+21.5 |
350 |
332 |
+58 |
Jun00 |
000410 |
6380.0 |
6407.0 |
6308.5 |
6308.5 |
+7.5 |
740 |
50,028 |
+128 |
Total Volume and Open Interest |
52,009 |
218,006 |
+164 |
DAX Index(EUREX) |
Jun00 |
000410 |
7600.0 |
7640.0 |
7537.5 |
7565.0 |
+17.5 |
34,853 |
356,026 |
+936 |
Sep00 |
000410 |
7666.0 |
7709.5 |
7623.0 |
7640.0 |
+18.5 |
196 |
666 |
+0 |
Dec00 |
000410 |
7744.0 |
7775.5 |
7723.0 |
7723.0 |
+18.5 |
15 |
248 |
+21 |
Total Volume and Open Interest |
35,064 |
356,940 |
+957 |
FT-SE 100(LIFFE) |
Jun00 |
000410 |
6640.00 |
6650.00 |
6555.50 |
6601.00 |
-4.00 |
26,711 |
205,162 |
-1,281 |
Sep00 |
000410 |
6690.00 |
6702.50 |
6640.50 |
6672.00 |
-4.00 |
49 |
1,084 |
+4 |
Dec00 |
000410 |
6781.00 |
6781.00 |
6731.00 |
6760.00 |
-4.00 |
14 |
31 |
+14 |
Total Volume and Open Interest |
26,774 |
206,277 |
-1,263 |
SPI 200(SFE) |
Jun00 |
000410 |
3215.0 |
3244.0 |
3215.0 |
3240.0 |
+28.0 |
8,822 |
123,924 |
+2,073 |
Sep00 |
000410 |
3245.0 |
3261.0 |
3245.0 |
3260.0 |
+29.0 |
0 |
4,801 |
-33 |
Dec00 |
000410 |
3280.0 |
3280.0 |
3280.0 |
3280.0 |
+28.0 |
0 |
2,119 |
+0 |
Total Volume and Open Interest |
8,822 |
131,822 |
+2,096 |
GSCI(CME) |
Apr00 |
000410 |
196.10 |
197.10 |
192.70 |
192.70 |
-5.30 |
5,905 |
30,620 |
-5,034 |
May00 |
000410 |
196.15 |
196.50 |
192.40 |
192.40 |
-5.10 |
5,948 |
8,553 |
+5,635 |
Jun00 |
000410 |
194.70 |
194.70 |
192.50 |
192.50 |
-4.00 |
0 |
42 |
+0 |
Total Volume and Open Interest |
11,853 |
39,215 |
+598 |
Bridge CRB Index(NYBOT) |
Jun00 |
000410 |
211.25 |
211.45 |
210.80 |
211.10 |
-0.70 |
505 |
1,404 |
+179 |
Aug00 |
000410 |
212.00 |
212.60 |
212.00 |
212.60 |
-0.65 |
0 |
532 |
+0 |
Nov00 |
000410 |
213.75 |
213.75 |
213.75 |
213.75 |
-0.75 |
0 |
12 |
+0 |
Total Volume and Open Interest |
1,038 |
3,220 |
-17 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|