 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Tue April 11, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May00 |
000411 |
529.00 |
535.50 |
527.50 |
528.00 |
-4.00 |
21,602 |
64,442 |
-3,239 |
Jul00 |
000411 |
540.50 |
547.00 |
539.00 |
539.50 |
-4.50 |
7,538 |
64,911 |
+795 |
Aug00 |
000411 |
545.00 |
550.00 |
542.50 |
542.75 |
-4.25 |
1,054 |
8,505 |
-526 |
Sep00 |
000411 |
547.50 |
552.50 |
544.50 |
544.50 |
-4.75 |
145 |
4,900 |
+16 |
Nov00 |
000411 |
554.00 |
559.00 |
551.00 |
551.50 |
-5.25 |
3,600 |
42,172 |
+438 |
Jan01 |
000411 |
560.50 |
565.50 |
559.00 |
559.50 |
-5.00 |
210 |
3,136 |
+115 |
Mar01 |
000411 |
567.00 |
572.50 |
566.00 |
566.25 |
-4.75 |
15 |
2,292 |
-5 |
Total Volume and Open Interest |
34,549 |
194,553 |
-2,233 |
Soybean Meal(CBOT) |
May00 |
000411 |
168.00 |
169.30 |
167.60 |
167.80 |
-1.50 |
7,702 |
41,776 |
-1,005 |
Jul00 |
000411 |
169.20 |
170.60 |
168.80 |
169.10 |
-1.20 |
4,054 |
39,310 |
+628 |
Aug00 |
000411 |
169.30 |
170.70 |
168.80 |
168.80 |
-1.70 |
197 |
9,881 |
+0 |
Sep00 |
000411 |
169.50 |
170.80 |
169.10 |
169.20 |
-1.50 |
369 |
6,573 |
+89 |
Oct00 |
000411 |
170.00 |
170.80 |
169.20 |
169.30 |
-1.40 |
867 |
6,805 |
+513 |
Dec00 |
000411 |
171.50 |
172.70 |
171.10 |
171.20 |
-1.60 |
1,707 |
14,343 |
+363 |
Jan01 |
000411 |
173.00 |
173.10 |
172.00 |
172.00 |
-1.60 |
192 |
995 |
+65 |
Mar01 |
000411 |
174.20 |
174.20 |
173.10 |
173.10 |
-1.50 |
76 |
1,884 |
-53 |
Total Volume and Open Interest |
15,341 |
122,555 |
+677 |
Soybean Oil(CBOT) |
May00 |
000411 |
17.73 |
18.06 |
17.68 |
17.73 |
-0.04 |
5,881 |
47,747 |
-808 |
Jul00 |
000411 |
18.08 |
18.44 |
18.03 |
18.06 |
-0.07 |
3,243 |
46,894 |
+433 |
Aug00 |
000411 |
18.26 |
18.58 |
18.22 |
18.22 |
-0.10 |
518 |
11,000 |
-129 |
Sep00 |
000411 |
18.52 |
18.78 |
18.39 |
18.39 |
-0.06 |
65 |
8,427 |
+3 |
Oct00 |
000411 |
18.60 |
18.90 |
18.54 |
18.54 |
-0.12 |
32 |
6,551 |
-17 |
Dec00 |
000411 |
18.93 |
19.28 |
18.93 |
18.95 |
-0.05 |
463 |
18,734 |
+130 |
Jan01 |
000411 |
19.35 |
19.53 |
19.25 |
19.26 |
-0.04 |
22 |
8,184 |
-19 |
Mar01 |
000411 |
19.47 |
19.47 |
19.47 |
19.47 |
-0.06 |
5 |
2,666 |
+5 |
Total Volume and Open Interest |
10,229 |
154,861 |
-452 |
Canola(WCE) |
May00 |
000411 |
268.8 |
269.0 |
266.5 |
266.6 |
-1.7 |
2,095 |
19,180 |
-710 |
Jul00 |
000411 |
274.0 |
274.8 |
272.5 |
272.7 |
-1.3 |
1,388 |
25,728 |
+147 |
Aug00 |
000411 |
276.5 |
277.0 |
275.7 |
275.7 |
-1.0 |
14 |
2,858 |
+0 |
Sep00 |
000411 |
278.6 |
278.6 |
278.6 |
278.6 |
-1.1 |
2 |
660 |
+0 |
Nov00 |
000411 |
285.5 |
286.0 |
284.0 |
284.8 |
-0.5 |
297 |
18,515 |
+111 |
Total Volume and Open Interest |
4,418 |
69,566 |
-88 |
Corn(CBOT) |
May00 |
000411 |
226.00 |
227.00 |
223.00 |
223.25 |
-3.75 |
31,952 |
145,260 |
-7,543 |
Jul00 |
000411 |
233.75 |
235.75 |
231.50 |
231.75 |
-3.75 |
17,610 |
168,405 |
+6,834 |
Sep00 |
000411 |
241.75 |
243.00 |
239.50 |
239.75 |
-3.50 |
1,079 |
46,083 |
+65 |
Nov00 |
000411 |
247.50 |
248.25 |
245.00 |
245.50 |
-3.25 |
3 |
959 |
+0 |
Dec00 |
000411 |
251.25 |
252.75 |
248.75 |
249.25 |
-3.25 |
5,339 |
112,860 |
-113 |
Jan01 |
000411 |
253.00 |
253.00 |
253.00 |
253.00 |
-3.50 |
0 |
37 |
+0 |
Total Volume and Open Interest |
56,541 |
496,086 |
-665 |
Wheat(CBOT) |
May00 |
000411 |
252.75 |
255.00 |
251.50 |
252.75 |
unch |
8,395 |
46,056 |
-3,142 |
Jul00 |
000411 |
264.75 |
267.50 |
263.50 |
264.75 |
-0.25 |
11,973 |
54,917 |
+1,682 |
Sep00 |
000411 |
276.00 |
277.50 |
274.50 |
276.00 |
+0.25 |
237 |
9,712 |
+116 |
Dec00 |
000411 |
291.00 |
292.50 |
289.75 |
290.75 |
-0.25 |
1,007 |
14,787 |
+220 |
Mar01 |
000411 |
304.50 |
305.25 |
303.00 |
303.75 |
-0.25 |
502 |
2,506 |
+174 |
Total Volume and Open Interest |
22,160 |
128,787 |
-920 |
Wheat(KCBT) |
May00 |
000411 |
277.50 |
278.50 |
275.00 |
275.75 |
-2.00 |
2,202 |
21,881 |
-478 |
Jul00 |
000411 |
288.00 |
289.75 |
287.00 |
287.25 |
-2.00 |
2,949 |
29,403 |
+353 |
Sep00 |
000411 |
299.00 |
299.25 |
296.50 |
296.50 |
-2.50 |
759 |
3,615 |
+143 |
Dec00 |
000411 |
312.50 |
313.75 |
311.00 |
311.50 |
-2.50 |
657 |
8,217 |
+139 |
Mar01 |
000411 |
323.00 |
323.00 |
323.00 |
323.00 |
-3.50 |
101 |
539 |
-23 |
Total Volume and Open Interest |
6,698 |
63,916 |
+163 |
Wheat(MGE) |
May00 |
000411 |
322.00 |
323.00 |
320.50 |
321.00 |
-0.25 |
1,117 |
10,281 |
-16 |
Jul00 |
000411 |
332.75 |
333.25 |
330.75 |
331.25 |
-0.50 |
626 |
7,227 |
+113 |
Sep00 |
000411 |
342.00 |
343.00 |
340.75 |
340.75 |
-0.75 |
262 |
3,922 |
+118 |
Dec00 |
000411 |
353.50 |
355.00 |
352.00 |
352.50 |
-1.00 |
25 |
1,601 |
+10 |
Mar01 |
000411 |
364.00 |
364.00 |
364.00 |
364.00 |
-1.50 |
0 |
208 |
-1 |
Total Volume and Open Interest |
2,030 |
23,243 |
+224 |
Oats(CBOT) |
May00 |
000411 |
122.00 |
122.50 |
120.25 |
120.50 |
-1.75 |
283 |
4,510 |
-14 |
Jul00 |
000411 |
119.25 |
120.00 |
118.25 |
118.25 |
-1.50 |
329 |
8,122 |
+88 |
Sep00 |
000411 |
121.75 |
121.75 |
119.50 |
119.50 |
-2.25 |
9 |
1,734 |
+9 |
Dec00 |
000411 |
127.00 |
128.00 |
125.75 |
126.00 |
-2.00 |
59 |
3,481 |
-30 |
Total Volume and Open Interest |
682 |
18,177 |
-83 |
Rough Rice(CBOT) |
May00 |
000411 |
5.63 |
5.63 |
5.53 |
5.53 |
-0.10 |
36 |
3,536 |
-3 |
Jul00 |
000411 |
5.90 |
5.90 |
5.81 |
5.81 |
-0.10 |
100 |
1,874 |
+45 |
Sep00 |
000411 |
6.72 |
6.72 |
6.70 |
6.70 |
-0.07 |
10 |
583 |
+10 |
Nov00 |
000411 |
6.85 |
6.85 |
6.82 |
6.83 |
-0.07 |
5 |
911 |
+0 |
Total Volume and Open Interest |
151 |
7,089 |
+52 |
Live Cattle(CME) |
Apr00 |
000411 |
72.600 |
73.075 |
72.550 |
72.850 |
+0.500 |
4,059 |
19,484 |
+126 |
Jun00 |
000411 |
69.225 |
69.475 |
69.200 |
69.275 |
+0.150 |
3,876 |
52,231 |
+24 |
Aug00 |
000411 |
69.975 |
70.400 |
69.925 |
70.050 |
+0.125 |
804 |
24,166 |
+35 |
Oct00 |
000411 |
72.550 |
72.925 |
72.550 |
72.675 |
+0.150 |
500 |
14,747 |
+44 |
Dec00 |
000411 |
73.900 |
74.250 |
73.900 |
74.000 |
+0.175 |
259 |
5,993 |
+41 |
Feb01 |
000411 |
74.775 |
75.000 |
74.750 |
74.975 |
+0.250 |
61 |
3,099 |
+41 |
Total Volume and Open Interest |
9,570 |
123,086 |
+315 |
Feeder Cattle(CME) |
Apr00 |
000411 |
84.750 |
84.825 |
84.625 |
84.775 |
+0.175 |
455 |
3,014 |
-148 |
May00 |
000411 |
84.550 |
84.850 |
84.550 |
84.750 |
+0.250 |
1,127 |
8,545 |
-6 |
Aug00 |
000411 |
86.675 |
86.900 |
86.625 |
86.775 |
+0.100 |
433 |
6,096 |
+129 |
Sep00 |
000411 |
86.700 |
86.850 |
86.700 |
86.825 |
+0.125 |
69 |
1,597 |
+1,597 |
Oct00 |
000411 |
86.925 |
87.150 |
86.925 |
87.150 |
+0.175 |
|
|
|
Nov00 |
000411 |
87.900 |
88.000 |
87.875 |
87.950 |
+0.075 |
|
|
|
Jan01 |
000411 |
87.900 |
88.175 |
87.900 |
88.175 |
+0.100 |
7 |
478 |
+478 |
Total Volume and Open Interest |
2,201 |
22,535 |
+53 |
Lean Hogs(CME) |
Apr00 |
000411 |
66.100 |
66.700 |
66.000 |
66.350 |
+0.275 |
2,693 |
9,093 |
-285 |
Jun00 |
000411 |
74.050 |
74.400 |
73.100 |
73.375 |
-1.025 |
6,746 |
34,075 |
+381 |
Jul00 |
000411 |
71.600 |
71.600 |
70.500 |
70.600 |
-1.075 |
1,275 |
8,964 |
-64 |
Aug00 |
000411 |
68.075 |
68.550 |
67.250 |
67.725 |
-0.675 |
1,503 |
8,421 |
-107 |
Oct00 |
000411 |
61.450 |
61.450 |
60.300 |
60.900 |
-0.575 |
1,103 |
4,637 |
+43 |
Dec00 |
000411 |
58.375 |
58.375 |
58.050 |
58.050 |
-0.350 |
330 |
3,400 |
+113 |
Feb01 |
000411 |
58.700 |
58.700 |
58.250 |
58.700 |
-0.025 |
74 |
780 |
+33 |
Apr01 |
000411 |
56.500 |
56.700 |
56.100 |
56.100 |
-0.650 |
7 |
155 |
+5 |
Total Volume and Open Interest |
13,731 |
69,537 |
+119 |
Pork Bellies(CME) |
May00 |
000411 |
92.700 |
94.100 |
92.300 |
92.675 |
-0.750 |
1,190 |
4,318 |
-104 |
Jul00 |
000411 |
90.300 |
92.250 |
90.250 |
90.950 |
-0.400 |
620 |
1,464 |
-91 |
Aug00 |
000411 |
87.050 |
89.300 |
87.000 |
88.150 |
+0.275 |
278 |
610 |
+24 |
Total Volume and Open Interest |
2,088 |
6,392 |
-171 |
Cocoa(NYBOT) |
May00 |
000411 |
808 |
819 |
801 |
803 |
-4 |
6,551 |
17,861 |
-2,253 |
Jul00 |
000411 |
845 |
852 |
832 |
836 |
-6 |
4,862 |
29,384 |
+2,055 |
Sep00 |
000411 |
871 |
880 |
861 |
863 |
-6 |
882 |
20,248 |
+392 |
Dec00 |
000411 |
910 |
916 |
900 |
900 |
-6 |
228 |
11,475 |
+89 |
Mar01 |
000411 |
946 |
948 |
936 |
936 |
-6 |
33 |
8,187 |
-30 |
May01 |
000411 |
962 |
962 |
962 |
962 |
-6 |
6 |
5,490 |
+6 |
Jul01 |
000411 |
991 |
991 |
991 |
991 |
-6 |
0 |
4,984 |
+0 |
Total Volume and Open Interest |
12,562 |
102,725 |
+259 |
Coffee "C"(NYBOT) |
May00 |
000411 |
96.00 |
97.25 |
96.00 |
96.55 |
-0.10 |
6,840 |
25,877 |
-996 |
Jul00 |
000411 |
99.50 |
100.00 |
99.05 |
99.55 |
+0.05 |
4,519 |
17,331 |
+1,249 |
Sep00 |
000411 |
102.50 |
102.75 |
101.80 |
102.30 |
+0.15 |
1,957 |
8,943 |
+615 |
Dec00 |
000411 |
105.90 |
106.00 |
105.25 |
105.60 |
-0.05 |
840 |
4,122 |
+109 |
Mar01 |
000411 |
109.50 |
109.50 |
108.50 |
109.00 |
unch |
117 |
1,261 |
+58 |
May01 |
000411 |
111.75 |
111.75 |
110.80 |
110.80 |
-0.05 |
0 |
117 |
+0 |
Total Volume and Open Interest |
14,273 |
57,667 |
+1,035 |
Orange Juice(NYBOT) |
May00 |
000411 |
82.15 |
82.35 |
81.75 |
82.35 |
-0.35 |
1,528 |
11,496 |
-330 |
Jul00 |
000411 |
82.00 |
82.00 |
81.40 |
82.00 |
+0.40 |
610 |
5,226 |
+370 |
Sep00 |
000411 |
82.00 |
82.25 |
81.75 |
82.20 |
-0.05 |
273 |
2,704 |
+224 |
Nov00 |
000411 |
82.00 |
82.20 |
82.00 |
82.00 |
-0.30 |
45 |
1,226 |
+19 |
Jan01 |
000411 |
82.20 |
82.20 |
82.20 |
82.20 |
-0.30 |
58 |
743 |
+2 |
Total Volume and Open Interest |
2,514 |
22,264 |
+285 |
Sugar #11(NYBOT) |
May00 |
000411 |
5.80 |
5.98 |
5.78 |
5.97 |
+0.11 |
7,806 |
49,987 |
-1,438 |
Jul00 |
000411 |
5.75 |
5.96 |
5.75 |
5.95 |
+0.15 |
5,825 |
64,865 |
+2,631 |
Oct00 |
000411 |
6.03 |
6.19 |
6.02 |
6.18 |
+0.13 |
888 |
34,499 |
-75 |
Mar01 |
000411 |
6.26 |
6.40 |
6.26 |
6.40 |
+0.12 |
832 |
22,145 |
+260 |
May01 |
000411 |
6.36 |
6.45 |
6.33 |
6.45 |
+0.09 |
10 |
3,514 |
+4 |
Total Volume and Open Interest |
15,372 |
183,318 |
+1,375 |
London Cocoa(LCE) |
May00 |
000411 |
597 |
603 |
597 |
599 |
+4 |
367 |
23,384 |
-137 |
Jul00 |
000411 |
604 |
608 |
602 |
604 |
+4 |
893 |
37,844 |
+108 |
Sep00 |
000411 |
625 |
628 |
624 |
624 |
+4 |
375 |
27,431 |
-105 |
Dec00 |
000411 |
655 |
659 |
654 |
655 |
+4 |
741 |
26,022 |
+44 |
Mar01 |
000411 |
672 |
676 |
672 |
672 |
+4 |
155 |
16,668 |
+93 |
May01 |
000411 |
686 |
686 |
686 |
686 |
+4 |
41 |
9,170 |
+0 |
Jul01 |
000411 |
700 |
700 |
700 |
700 |
+4 |
0 |
4,868 |
+0 |
Total Volume and Open Interest |
2,572 |
148,676 |
+3 |
London Coffee(LCE) |
May00 |
000411 |
934.00 |
938.00 |
925.00 |
932.00 |
-7.00 |
1,782 |
27,822 |
-797 |
Jul00 |
000411 |
945.00 |
948.00 |
940.00 |
945.00 |
-6.00 |
2,898 |
24,062 |
+993 |
Sep00 |
000411 |
953.00 |
959.00 |
952.00 |
956.00 |
-6.00 |
573 |
7,362 |
+96 |
Nov00 |
000411 |
975.00 |
978.00 |
974.00 |
975.00 |
-6.00 |
321 |
3,494 |
+53 |
Jan01 |
000411 |
990.00 |
995.00 |
990.00 |
991.00 |
-6.00 |
7 |
1,367 |
+7 |
Mar01 |
000411 |
1006.00 |
1006.00 |
1006.00 |
1006.00 |
-7.00 |
13 |
510 |
+6 |
Total Volume and Open Interest |
5,594 |
64,620 |
+358 |
London Sugar(LCE) |
May00 |
000411 |
184.80 |
185.00 |
182.20 |
184.70 |
-0.10 |
3,276 |
7,911 |
-917 |
Aug00 |
000411 |
187.80 |
189.10 |
186.00 |
189.10 |
+1.40 |
1,840 |
23,199 |
+395 |
Oct00 |
000411 |
187.70 |
190.20 |
187.00 |
190.20 |
+2.40 |
306 |
8,676 |
-5 |
Dec00 |
000411 |
188.70 |
191.80 |
188.60 |
191.80 |
+2.20 |
12 |
292 |
+3 |
Mar01 |
000411 |
192.00 |
195.50 |
192.00 |
195.50 |
+2.40 |
5 |
975 |
-5 |
Total Volume and Open Interest |
5,588 |
42,360 |
-380 |
Cotton(NYBOT) |
May00 |
000411 |
55.90 |
55.90 |
54.75 |
54.95 |
-1.04 |
5,399 |
18,497 |
-1,827 |
Jul00 |
000411 |
57.90 |
58.00 |
56.85 |
57.16 |
-0.99 |
3,273 |
22,265 |
+452 |
Oct00 |
000411 |
58.85 |
58.85 |
58.25 |
58.25 |
-0.78 |
61 |
1,194 |
+8 |
Dec00 |
000411 |
60.00 |
60.05 |
59.50 |
59.54 |
-0.65 |
840 |
13,546 |
+174 |
Mar01 |
000411 |
61.10 |
61.10 |
60.60 |
60.60 |
-0.63 |
62 |
1,100 |
+27 |
May01 |
000411 |
61.90 |
61.90 |
61.22 |
61.22 |
-0.63 |
34 |
460 |
+3 |
Total Volume and Open Interest |
9,678 |
57,442 |
-1,165 |
Lumber(CME) |
May00 |
000411 |
319.0 |
319.2 |
314.1 |
315.7 |
-3.5 |
562 |
1,976 |
+57 |
Jul00 |
000411 |
323.6 |
323.9 |
322.0 |
322.5 |
-1.8 |
173 |
867 |
+8 |
Sep00 |
000411 |
323.5 |
323.9 |
320.8 |
322.2 |
-1.2 |
19 |
192 |
+0 |
Nov00 |
000411 |
318.2 |
320.0 |
317.5 |
317.5 |
-0.6 |
2 |
62 |
+0 |
Total Volume and Open Interest |
756 |
3,099 |
+65 |
Crude Oil(NYM) |
May00 |
000411 |
24.15 |
24.37 |
23.81 |
24.14 |
+0.29 |
75,603 |
107,817 |
-8,421 |
Jun00 |
000411 |
23.45 |
23.65 |
23.15 |
23.39 |
+0.16 |
52,726 |
105,346 |
+6,211 |
Jul00 |
000411 |
23.30 |
23.47 |
23.15 |
23.27 |
+0.22 |
14,648 |
48,434 |
+510 |
Aug00 |
000411 |
23.12 |
23.33 |
23.10 |
23.17 |
+0.25 |
3,880 |
31,031 |
+702 |
Sep00 |
000411 |
22.95 |
23.20 |
22.95 |
23.07 |
+0.28 |
2,526 |
21,765 |
-462 |
Oct00 |
000411 |
22.80 |
23.10 |
22.80 |
22.94 |
+0.30 |
1,287 |
18,618 |
+362 |
Nov00 |
000411 |
22.70 |
22.93 |
22.70 |
22.81 |
+0.32 |
725 |
15,454 |
+308 |
Dec00 |
000411 |
22.60 |
22.80 |
22.55 |
22.66 |
+0.34 |
7,025 |
35,845 |
-417 |
Jan01 |
000411 |
22.30 |
22.60 |
22.30 |
22.48 |
+0.35 |
1,325 |
15,319 |
+58 |
Feb01 |
000411 |
22.22 |
22.37 |
22.20 |
22.30 |
+0.36 |
489 |
6,526 |
+248 |
Total Volume and Open Interest |
167,519 |
502,078 |
-1,423 |
Heating Oil(NYM) |
May00 |
000411 |
64.05 |
64.50 |
62.75 |
63.56 |
+0.40 |
25,023 |
92,792 |
+1,020 |
Jun00 |
000411 |
61.70 |
62.00 |
60.50 |
61.21 |
+0.16 |
25,023 |
92,792 |
+1,020 |
Jul00 |
000411 |
60.95 |
61.10 |
59.75 |
60.36 |
+0.01 |
1,442 |
9,193 |
+278 |
Aug00 |
000411 |
61.35 |
61.50 |
60.15 |
60.51 |
-0.04 |
890 |
6,909 |
-48 |
Sep00 |
000411 |
61.90 |
61.90 |
60.60 |
61.06 |
-0.04 |
402 |
5,623 |
+17 |
Oct00 |
000411 |
62.30 |
62.30 |
61.30 |
61.41 |
-0.04 |
45 |
3,297 |
-4 |
Nov00 |
000411 |
62.70 |
62.70 |
61.75 |
61.81 |
-0.04 |
989 |
3,551 |
+645 |
Dec00 |
000411 |
62.70 |
62.80 |
62.00 |
62.21 |
-0.04 |
2,129 |
11,731 |
-369 |
Jan01 |
000411 |
63.00 |
63.00 |
62.25 |
62.36 |
-0.09 |
226 |
4,015 |
-2 |
Feb01 |
000411 |
62.80 |
62.80 |
61.65 |
61.71 |
-0.14 |
1,154 |
2,514 |
+710 |
Total Volume and Open Interest |
25,023 |
92,792 |
+1,020 |
Unleaded Gas(NYM) |
May00 |
000411 |
76.20 |
76.70 |
74.30 |
75.37 |
-0.29 |
16,834 |
36,467 |
-490 |
Jun00 |
000411 |
73.80 |
74.35 |
72.60 |
73.48 |
-0.04 |
9,969 |
16,758 |
+155 |
Jul00 |
000411 |
72.00 |
72.40 |
71.10 |
71.78 |
+0.13 |
3,292 |
15,431 |
+470 |
Aug00 |
000411 |
70.40 |
70.60 |
69.50 |
70.08 |
+0.10 |
2,770 |
13,176 |
+268 |
Sep00 |
000411 |
68.80 |
68.80 |
67.80 |
68.38 |
unch |
3,318 |
13,066 |
+867 |
Oct00 |
000411 |
65.90 |
66.10 |
65.88 |
65.88 |
-0.12 |
861 |
3,776 |
+750 |
Nov00 |
000411 |
64.30 |
64.60 |
63.95 |
64.50 |
-0.11 |
757 |
3,022 |
+700 |
Dec00 |
000411 |
62.80 |
63.30 |
62.80 |
63.30 |
-0.11 |
121 |
1,324 |
-47 |
Total Volume and Open Interest |
37,922 |
103,094 |
+2,673 |
Natural Gas(NYM) |
May00 |
000411 |
2.960 |
2.980 |
2.940 |
2.949 |
-0.022 |
27,910 |
60,030 |
-340 |
Jun00 |
000411 |
2.970 |
3.000 |
2.960 |
2.971 |
-0.022 |
7,711 |
29,896 |
+597 |
Jul00 |
000411 |
2.985 |
3.010 |
2.970 |
2.986 |
-0.022 |
3,022 |
22,804 |
+5 |
Aug00 |
000411 |
3.000 |
3.015 |
2.990 |
2.995 |
-0.021 |
1,732 |
19,835 |
+290 |
Sep00 |
000411 |
3.000 |
3.010 |
2.990 |
2.990 |
-0.021 |
1,865 |
17,988 |
-142 |
Oct00 |
000411 |
2.995 |
3.015 |
2.995 |
3.000 |
-0.017 |
2,049 |
20,552 |
+908 |
Nov00 |
000411 |
3.090 |
3.110 |
3.090 |
3.100 |
-0.012 |
1,015 |
13,079 |
-829 |
Dec00 |
000411 |
3.190 |
3.210 |
3.190 |
3.200 |
-0.010 |
1,154 |
17,591 |
+324 |
Total Volume and Open Interest |
51,472 |
303,550 |
+1,453 |
Brent Crude Oil(IPE) |
May00 |
000411 |
21.80 |
22.02 |
21.40 |
21.67 |
+0.37 |
31,554 |
36,468 |
-10,711 |
Jun00 |
000411 |
22.00 |
22.05 |
21.52 |
21.83 |
+0.25 |
37,040 |
70,069 |
+2,004 |
Jul00 |
000411 |
22.00 |
22.06 |
21.62 |
21.92 |
+0.20 |
11,683 |
36,019 |
+589 |
Aug00 |
000411 |
22.08 |
22.08 |
21.79 |
22.00 |
+0.21 |
2,964 |
16,514 |
-519 |
Sep00 |
000411 |
22.05 |
22.09 |
21.78 |
22.00 |
+0.24 |
1,039 |
14,199 |
-162 |
Oct00 |
000411 |
22.00 |
22.00 |
21.78 |
21.95 |
+0.24 |
223 |
12,928 |
-454 |
Nov00 |
000411 |
21.94 |
21.94 |
21.69 |
21.91 |
+0.26 |
123 |
5,648 |
+68 |
Dec00 |
000411 |
21.81 |
21.84 |
21.60 |
21.84 |
+0.28 |
2,291 |
26,163 |
-488 |
Total Volume and Open Interest |
88,940 |
269,020 |
-10,225 |
Gas Oil(IPE) |
Apr00 |
000411 |
200.00 |
204.50 |
199.25 |
203.75 |
+3.00 |
13,462 |
15,071 |
-2,891 |
May00 |
000411 |
189.50 |
194.50 |
189.50 |
191.50 |
+0.25 |
12,882 |
22,420 |
+395 |
Jun00 |
000411 |
186.50 |
190.50 |
186.50 |
188.00 |
-0.25 |
4,947 |
19,323 |
+897 |
Jul00 |
000411 |
187.00 |
189.50 |
186.50 |
187.50 |
-0.75 |
534 |
8,133 |
+253 |
Aug00 |
000411 |
187.75 |
190.50 |
187.50 |
188.00 |
-1.00 |
532 |
6,045 |
+203 |
Sep00 |
000411 |
189.25 |
192.00 |
189.00 |
189.00 |
-1.00 |
45 |
3,602 |
+20 |
Oct00 |
000411 |
190.00 |
190.00 |
190.00 |
190.00 |
-1.25 |
7 |
1,851 |
-5 |
Nov00 |
000411 |
190.75 |
190.75 |
190.75 |
190.75 |
-1.75 |
0 |
1,616 |
+0 |
Total Volume and Open Interest |
34,025 |
97,664 |
-1,509 |
US Dollar Index(NYBOT) |
Jun00 |
000411 |
105.30 |
105.85 |
105.25 |
105.61 |
+0.22 |
268 |
5,120 |
-18 |
Sep00 |
000411 |
105.25 |
105.30 |
105.00 |
105.28 |
+0.22 |
4 |
2,009 |
+2 |
Dec00 |
000411 |
104.95 |
104.95 |
104.95 |
104.95 |
+0.22 |
|
|
|
Total Volume and Open Interest |
272 |
7,129 |
-16 |
Australian Dollar(IMM) |
Jun00 |
000411 |
59.50 |
59.68 |
59.50 |
59.61 |
-0.26 |
1,265 |
22,436 |
+439 |
Sep00 |
000411 |
59.66 |
59.66 |
59.63 |
59.66 |
-0.26 |
3 |
13 |
+2 |
Dec00 |
000411 |
59.55 |
59.71 |
59.55 |
59.71 |
-0.26 |
0 |
71 |
-1 |
Total Volume and Open Interest |
1,268 |
22,635 |
+440 |
British Pound(IMM) |
Jun00 |
000411 |
158.50 |
158.98 |
158.42 |
158.68 |
+0.20 |
3,691 |
39,157 |
+230 |
Sep00 |
000411 |
159.00 |
159.10 |
158.78 |
158.78 |
+0.20 |
0 |
31 |
+0 |
Dec00 |
000411 |
158.98 |
159.20 |
158.98 |
158.98 |
+0.20 |
0 |
225 |
+0 |
Total Volume and Open Interest |
3,691 |
39,413 |
+230 |
Canadian Dollar(IMM) |
Jun00 |
000411 |
68.57 |
68.57 |
68.37 |
68.45 |
-0.08 |
6,179 |
42,198 |
-1,302 |
Sep00 |
000411 |
68.70 |
68.70 |
68.54 |
68.61 |
-0.08 |
116 |
6,574 |
+38 |
Dec00 |
000411 |
68.78 |
68.78 |
68.75 |
68.77 |
-0.08 |
12 |
1,573 |
+7 |
Mar01 |
000411 |
68.90 |
68.93 |
68.90 |
68.93 |
-0.08 |
2 |
410 |
+0 |
Total Volume and Open Interest |
6,309 |
50,849 |
-1,257 |
Japanese Yen(IMM) |
Jun00 |
000411 |
94.65 |
94.72 |
94.44 |
94.46 |
-0.58 |
15,823 |
72,564 |
-3,038 |
Sep00 |
000411 |
96.14 |
96.20 |
95.98 |
95.98 |
-0.59 |
16 |
840 |
+3 |
Dec00 |
000411 |
97.56 |
97.56 |
97.56 |
97.56 |
-0.60 |
0 |
321 |
+0 |
Total Volume and Open Interest |
15,839 |
73,805 |
-3,035 |
Swiss Franc(IMM) |
Jun00 |
000411 |
61.46 |
61.76 |
61.17 |
61.35 |
-0.15 |
5,219 |
40,432 |
+123 |
Sep00 |
000411 |
61.85 |
62.28 |
61.70 |
61.87 |
-0.15 |
10 |
202 |
-1 |
Dec00 |
000411 |
62.38 |
62.78 |
62.30 |
62.38 |
-0.15 |
0 |
4 |
+0 |
Total Volume and Open Interest |
5,229 |
40,638 |
+122 |
EuroFX(IMM) |
Jun00 |
000411 |
96.38 |
96.89 |
96.07 |
96.32 |
-0.26 |
10,643 |
52,732 |
+671 |
Sep00 |
000411 |
96.92 |
97.30 |
96.90 |
96.92 |
-0.26 |
7 |
449 |
+7 |
Dec00 |
000411 |
97.52 |
97.85 |
97.35 |
97.52 |
-0.26 |
0 |
46 |
+0 |
Total Volume and Open Interest |
10,650 |
53,227 |
+678 |
Mexican Peso(IMM) |
Jun00 |
000411 |
10530.0 |
10530.0 |
10410.0 |
10493.0 |
-60.0 |
6,829 |
14,679 |
-473 |
Sep00 |
000411 |
10240.0 |
10255.0 |
10190.0 |
10238.0 |
-60.0 |
0 |
2,381 |
+0 |
Total Volume and Open Interest |
6,829 |
18,444 |
-473 |
30-Year T-Bonds(CBOT) |
Jun00 |
000411 |
99~12 |
99~28 |
98~00 |
98~12 |
-0~31 |
208,118 |
505,632 |
-14,016 |
Sep00 |
000411 |
99~16 |
99~24 |
97~30 |
98~09 |
-0~30 |
538 |
2,587 |
+136 |
Dec00 |
000411 |
98~20 |
98~22 |
98~06 |
98~06 |
-0~30 |
140 |
533 |
+78 |
Total Volume and Open Interest |
208,796 |
508,955 |
-13,801 |
Municipal Bonds(CBOT) |
Jun00 |
000411 |
96~14 |
96~19 |
95~16 |
95~22 |
-0~17 |
898 |
22,310 |
-104 |
Sep00 |
000411 |
95~00 |
95~00 |
95~00 |
95~00 |
-0~17 |
0 |
1 |
+0 |
Total Volume and Open Interest |
898 |
22,311 |
-104 |
10-Year T-Notes(CBOT) |
Jun00 |
000411 |
99~080 |
99~225 |
98~115 |
98~175 |
-0~210 |
146,959 |
603,264 |
+8,635 |
Sep00 |
000411 |
99~135 |
99~160 |
98~090 |
98~120 |
-0~215 |
505 |
2,823 |
+270 |
Total Volume and Open Interest |
147,464 |
606,087 |
+8,905 |
5-Year T-Notes(CBOT) |
Jun00 |
000411 |
99~140 |
99~255 |
98~290 |
99~010 |
-0~095 |
52,068 |
422,680 |
-622 |
Sep00 |
000411 |
99~170 |
99~170 |
99~000 |
99~000 |
-0~095 |
0 |
3,664 |
+0 |
Total Volume and Open Interest |
52,068 |
426,344 |
-622 |
2 Year T-Notes(CBOT) |
Jun00 |
000411 |
99~050 |
99~072 |
99~028 |
99~035 |
-0~012 |
2,365 |
42,761 |
-1,742 |
Total Volume and Open Interest |
2,365 |
42,761 |
-1,742 |
3-Mth T-Bills(IMM) |
Jun00 |
000411 |
94.11 |
94.11 |
94.08 |
94.08 |
+0.01 |
1 |
710 |
+0 |
Total Volume and Open Interest |
1 |
710 |
+0 |
Eurodollars(IMM) |
Jun00 |
000411 |
93.420 |
93.455 |
93.400 |
93.410 |
+0.010 |
24,525 |
534,243 |
-1,993 |
Sep00 |
000411 |
93.245 |
93.280 |
93.180 |
93.200 |
-0.020 |
47,183 |
477,386 |
-1,597 |
Dec00 |
000411 |
93.075 |
93.125 |
92.980 |
93.005 |
-0.050 |
39,378 |
365,701 |
-6,152 |
Mar01 |
000411 |
93.035 |
93.085 |
92.930 |
92.950 |
-0.060 |
21,420 |
304,660 |
+1,589 |
Jun01 |
000411 |
92.960 |
93.015 |
92.860 |
92.880 |
-0.055 |
14,591 |
211,449 |
+1,778 |
Sep01 |
000411 |
92.950 |
92.995 |
92.850 |
92.865 |
-0.050 |
8,054 |
172,337 |
-26 |
Dec01 |
000411 |
92.910 |
92.940 |
92.820 |
92.830 |
-0.050 |
5,234 |
125,256 |
-820 |
Mar02 |
000411 |
92.965 |
92.990 |
92.885 |
92.890 |
-0.050 |
4,440 |
114,802 |
+558 |
Jun02 |
000411 |
92.980 |
93.020 |
92.905 |
92.905 |
-0.050 |
3,778 |
86,866 |
-222 |
Sep02 |
000411 |
92.990 |
93.020 |
92.915 |
92.915 |
-0.050 |
3,570 |
85,664 |
+491 |
Dec02 |
000411 |
92.950 |
92.980 |
92.880 |
92.880 |
-0.050 |
2,418 |
71,241 |
-1,345 |
Mar03 |
000411 |
93.010 |
93.035 |
92.940 |
92.940 |
-0.050 |
2,187 |
63,410 |
+50 |
Total Volume and Open Interest |
194,488 |
3,052,493 |
-9,703 |
3-Mth Euro-Yen(IMM) |
Jun00 |
000411 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.01 |
214 |
17,732 |
+876 |
Sep00 |
000411 |
99.68 |
99.69 |
99.68 |
99.68 |
unch |
387 |
15,198 |
-787 |
Dec00 |
000411 |
99.51 |
99.51 |
99.51 |
99.51 |
+0.01 |
241 |
7,008 |
+122 |
Mar01 |
000411 |
99.37 |
99.38 |
99.37 |
99.37 |
+0.01 |
528 |
18,620 |
+546 |
Jun01 |
000411 |
99.23 |
99.23 |
99.22 |
99.22 |
+0.01 |
412 |
4,525 |
+15 |
Sep01 |
000411 |
99.07 |
99.07 |
99.06 |
99.06 |
unch |
11 |
10,366 |
-22 |
Dec01 |
000411 |
98.92 |
98.92 |
98.92 |
98.92 |
+0.02 |
0 |
1,198 |
-50 |
Mar02 |
000411 |
98.78 |
98.78 |
98.78 |
98.78 |
unch |
0 |
1,032 |
+0 |
Jun02 |
000411 |
98.61 |
98.61 |
98.61 |
98.61 |
unch |
0 |
79 |
+0 |
Sep02 |
000411 |
98.45 |
98.45 |
98.45 |
98.45 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
1,793 |
75,818 |
+700 |
3-Mth Euro-Yen(SIMEX) |
Jun00 |
000411 |
99.82 |
99.83 |
99.82 |
99.83 |
+0.01 |
2,258 |
76,474 |
+0 |
Sep00 |
000411 |
99.68 |
99.69 |
99.67 |
99.68 |
unch |
5,213 |
71,537 |
+0 |
Dec00 |
000411 |
99.50 |
99.51 |
99.50 |
99.51 |
unch |
3,572 |
66,151 |
+0 |
Mar01 |
000411 |
99.36 |
99.38 |
99.36 |
99.37 |
+0.01 |
2,423 |
70,098 |
+0 |
Jun01 |
000411 |
99.21 |
99.22 |
99.21 |
99.22 |
unch |
436 |
57,097 |
+0 |
Sep01 |
000411 |
99.07 |
99.07 |
99.05 |
99.07 |
unch |
562 |
50,180 |
+0 |
Dec01 |
000411 |
98.91 |
98.91 |
98.89 |
98.90 |
unch |
215 |
12,699 |
+0 |
Mar02 |
000411 |
98.78 |
98.78 |
98.78 |
98.78 |
+0.01 |
1 |
8,974 |
+0 |
Total Volume and Open Interest |
14,680 |
415,761 |
+0 |
German Euro-Bund(EUREX) |
Jun00 |
000411 |
106.10 |
106.39 |
105.55 |
105.58 |
-0.28 |
477,648 |
644,946 |
-33,249 |
Sep00 |
000411 |
105.81 |
105.83 |
105.13 |
105.13 |
-0.27 |
2,028 |
22,626 |
+448 |
Dec00 |
000411 |
104.58 |
104.58 |
104.58 |
104.58 |
-0.28 |
0 |
3,959 |
+66 |
Total Volume and Open Interest |
479,676 |
671,531 |
-32,735 |
German Euro-Bobl(EUREX) |
Jun00 |
000411 |
103.94 |
104.15 |
103.72 |
103.72 |
-0.15 |
145,710 |
336,950 |
-5,832 |
Sep00 |
000411 |
103.91 |
103.92 |
103.63 |
103.63 |
-0.14 |
0 |
1,820 |
-575 |
Dec00 |
000411 |
103.21 |
103.21 |
103.21 |
103.21 |
-0.15 |
|
|
|
Total Volume and Open Interest |
145,710 |
338,770 |
-6,407 |
Long Gilt(LIFFE) |
Jun00 |
000411 |
114~05 |
114~17 |
113~27 |
113~27 |
+0~03 |
10,335 |
69,088 |
+11 |
Sep00 |
000411 |
114~03 |
114~06 |
113~23 |
113~23 |
+0~03 |
1 |
202 |
+1 |
Total Volume and Open Interest |
10,584 |
69,290 |
+12 |
3-Mth Short Sterling(LIFFE) |
Jun00 |
000411 |
93.56 |
93.63 |
93.56 |
93.60 |
+0.05 |
10,135 |
211,232 |
+1,993 |
Sep00 |
000411 |
93.38 |
93.44 |
93.38 |
93.41 |
+0.04 |
10,639 |
178,496 |
+1,560 |
Dec00 |
000411 |
93.23 |
93.27 |
93.21 |
93.22 |
+0.02 |
6,560 |
106,231 |
+1,009 |
Total Volume and Open Interest |
41,469 |
779,411 |
+4,869 |
3-Mth Euribor(LIFFE) |
Jun00 |
000411 |
95.900 |
95.900 |
95.865 |
95.865 |
-0.005 |
54,349 |
320,249 |
+1,405 |
Sep00 |
000411 |
95.710 |
95.710 |
95.660 |
95.660 |
unch |
26,958 |
300,199 |
+4,774 |
Dec00 |
000411 |
95.460 |
95.490 |
95.435 |
95.435 |
unch |
15,174 |
171,951 |
+2,471 |
Total Volume and Open Interest |
127,695 |
1,277,132 |
+10,020 |
3-Mth Aus T-Bills(SFE) |
Jun00 |
000411 |
93.60 |
93.64 |
93.57 |
93.60 |
unch |
9,711 |
192,253 |
+42 |
Sep00 |
000411 |
93.29 |
93.37 |
93.29 |
93.32 |
+0.01 |
5,306 |
90,601 |
-623 |
Dec00 |
000411 |
93.20 |
93.29 |
93.20 |
93.24 |
+0.04 |
1,932 |
36,130 |
+85 |
Mar01 |
000411 |
93.16 |
93.21 |
93.16 |
93.19 |
+0.04 |
682 |
18,089 |
+567 |
Jun01 |
000411 |
93.13 |
93.16 |
93.12 |
93.14 |
+0.05 |
40 |
13,077 |
-26 |
Sep01 |
000411 |
93.08 |
93.11 |
93.08 |
93.09 |
+0.05 |
40 |
8,177 |
-305 |
Dec01 |
000411 |
93.04 |
93.05 |
93.04 |
93.05 |
+0.05 |
60 |
5,624 |
+37 |
Mar02 |
000411 |
93.01 |
93.05 |
93.01 |
93.05 |
+0.05 |
453 |
5,246 |
+364 |
Jun02 |
000411 |
92.98 |
93.08 |
92.98 |
93.03 |
+0.05 |
5 |
2,118 |
-60 |
Sep02 |
000411 |
93.03 |
93.08 |
93.02 |
93.02 |
+0.05 |
9 |
1,852 |
-41 |
Total Volume and Open Interest |
18,248 |
376,774 |
+30 |
10-Year Aus T-Bonds(SFE) |
Jun00 |
000411 |
93.82 |
93.92 |
93.77 |
93.79 |
-0.04 |
2,258 |
143,123 |
+2,698 |
Sep00 |
000411 |
93.71 |
93.71 |
93.71 |
93.71 |
+0.09 |
|
|
|
Total Volume and Open Interest |
2,258 |
143,123 |
+2,698 |
3-Year Aus T-Bonds(SFE) |
Jun00 |
000411 |
93.69 |
93.77 |
93.67 |
93.72 |
+0.07 |
4,373 |
350,853 |
-29,767 |
Sep00 |
000411 |
93.55 |
93.55 |
93.55 |
93.55 |
+0.07 |
|
|
|
Total Volume and Open Interest |
4,373 |
350,853 |
-29,767 |
Gold(CMX) |
Apr00 |
000411 |
282.9 |
283.1 |
281.0 |
281.2 |
-0.2 |
42 |
244 |
-4 |
Jun00 |
000411 |
283.9 |
286.0 |
283.3 |
283.7 |
-0.3 |
6,784 |
82,399 |
+1,303 |
Aug00 |
000411 |
286.5 |
288.4 |
286.2 |
286.3 |
-0.3 |
216 |
13,497 |
-158 |
Oct00 |
000411 |
288.9 |
288.9 |
288.9 |
288.9 |
-0.3 |
0 |
3,894 |
+0 |
Dec00 |
000411 |
291.5 |
293.7 |
291.5 |
291.6 |
-0.3 |
25 |
20,044 |
+7 |
Feb01 |
000411 |
293.8 |
293.8 |
293.8 |
293.8 |
-0.3 |
0 |
6,670 |
+0 |
Total Volume and Open Interest |
7,397 |
153,797 |
+1,253 |
Silver(CMX) |
May00 |
000411 |
516.5 |
518.5 |
513.0 |
514.5 |
-2.3 |
6,228 |
47,232 |
-88 |
Jul00 |
000411 |
521.5 |
522.5 |
517.0 |
519.0 |
-2.0 |
1,100 |
10,806 |
-128 |
Sep00 |
000411 |
525.0 |
525.0 |
522.9 |
522.9 |
-2.1 |
9 |
2,629 |
+9 |
Dec00 |
000411 |
527.0 |
530.0 |
526.5 |
526.6 |
-2.1 |
34 |
6,243 |
+5 |
Mar01 |
000411 |
529.8 |
529.8 |
529.8 |
529.8 |
-2.1 |
0 |
705 |
+0 |
Total Volume and Open Interest |
7,483 |
71,199 |
-118 |
Platinum(NYM) |
Apr00 |
000411 |
489.0 |
493.1 |
488.0 |
493.1 |
+7.5 |
113 |
264 |
-130 |
Jul00 |
000411 |
473.0 |
477.5 |
472.0 |
475.1 |
+1.5 |
824 |
7,757 |
-479 |
Oct00 |
000411 |
464.1 |
464.1 |
464.1 |
464.1 |
+1.5 |
27 |
273 |
+25 |
Jan01 |
000411 |
457.1 |
457.1 |
457.1 |
457.1 |
+1.5 |
0 |
11 |
+11 |
Total Volume and Open Interest |
964 |
8,305 |
-584 |
Palladium(NYME) |
Jun00 |
000411 |
548.00 |
568.00 |
547.50 |
565.20 |
+10.20 |
254 |
2,219 |
-93 |
Sep00 |
000411 |
561.20 |
561.20 |
561.20 |
561.20 |
+11.20 |
0 |
57 |
+57 |
Total Volume and Open Interest |
254 |
2,276 |
-93 |
Copper(CMX) |
May00 |
000411 |
77.60 |
78.40 |
77.40 |
78.00 |
+0.45 |
5,459 |
43,420 |
-175 |
Jul00 |
000411 |
78.30 |
79.30 |
78.30 |
78.85 |
+0.40 |
785 |
10,194 |
+221 |
Sep00 |
000411 |
79.30 |
80.00 |
79.30 |
79.55 |
+0.40 |
186 |
5,285 |
+21 |
Dec00 |
000411 |
80.75 |
80.75 |
80.45 |
80.45 |
+0.40 |
189 |
4,818 |
-41 |
Mar01 |
000411 |
81.30 |
81.30 |
80.95 |
80.95 |
+0.40 |
5 |
1,720 |
+40 |
Total Volume and Open Interest |
7,552 |
76,601 |
+489 |
DJIA Index(CBOT) |
Jun00 |
000411 |
11285 |
11460 |
11185 |
11427 |
+127 |
13,068 |
15,099 |
+73 |
Sep00 |
000411 |
11435 |
11595 |
11350 |
11572 |
+127 |
9 |
741 |
+2 |
Dec00 |
000411 |
11724 |
11724 |
11724 |
11724 |
+127 |
0 |
1,311 |
+0 |
Total Volume and Open Interest |
13,077 |
17,157 |
+75 |
S & P 500(CME) |
Jun00 |
000411 |
1511.00 |
1529.00 |
1498.00 |
1519.00 |
-2.50 |
66,497 |
365,012 |
+1,370 |
Sep00 |
000411 |
1548.50 |
1548.90 |
1520.00 |
1540.10 |
-2.70 |
283 |
5,812 |
+140 |
Dec00 |
000411 |
1556.00 |
1570.80 |
1547.80 |
1563.10 |
-2.70 |
98 |
3,454 |
+46 |
Mar01 |
000411 |
1593.20 |
1594.30 |
1571.30 |
1587.10 |
-2.20 |
0 |
300 |
+0 |
Total Volume and Open Interest |
66,878 |
374,939 |
+1,556 |
S & P 500 E-Mini(Globex) |
Jun00 |
000411 |
1520.25 |
1529.25 |
1497.50 |
1519.00 |
-2.50 |
71,317 |
25,287 |
+114 |
Sep00 |
000411 |
1540.00 |
1540.00 |
1534.75 |
1540.00 |
-2.75 |
1 |
9 |
+1 |
Total Volume and Open Interest |
71,318 |
25,296 |
+115 |
NASDAQ 100(CME) |
Jun00 |
000411 |
3950.00 |
4105.00 |
3885.00 |
3955.00 |
-70.50 |
23,337 |
35,524 |
+796 |
Sep00 |
000411 |
4010.00 |
4015.00 |
3978.50 |
4015.00 |
-73.50 |
2 |
16 |
+0 |
Dec00 |
000411 |
4112.00 |
4112.00 |
4075.50 |
4112.00 |
-73.50 |
10 |
6 |
+0 |
Total Volume and Open Interest |
23,349 |
35,546 |
+796 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun00 |
000411 |
4026.0 |
4100.5 |
3886.0 |
3955.0 |
-70.5 |
35,883 |
13,654 |
+488 |
Sep00 |
000411 |
4015.0 |
4015.0 |
4015.0 |
4015.0 |
-73.5 |
|
|
|
Total Volume and Open Interest |
35,883 |
13,654 |
+488 |
NYSE Composite(NYBOT) |
Jun00 |
000411 |
663.00 |
669.50 |
659.00 |
668.70 |
+1.50 |
684 |
2,665 |
-27 |
Sep00 |
000411 |
676.50 |
676.50 |
676.50 |
676.50 |
+1.50 |
0 |
250 |
+250 |
Dec00 |
000411 |
684.30 |
684.30 |
684.30 |
684.30 |
+1.50 |
|
|
|
Total Volume and Open Interest |
0 |
1,995 |
+0 |
S & P Midcap 400(CME) |
Jun00 |
000411 |
476.00 |
487.00 |
469.00 |
478.55 |
-0.95 |
746 |
12,360 |
-112 |
Sep00 |
000411 |
484.05 |
484.05 |
484.05 |
484.05 |
-0.95 |
0 |
2 |
+0 |
Dec00 |
000411 |
490.05 |
490.05 |
490.05 |
490.05 |
-0.95 |
|
|
|
Total Volume and Open Interest |
746 |
12,362 |
-112 |
Russell 2000(CME) |
Jun00 |
000411 |
512.00 |
525.00 |
505.65 |
515.95 |
-2.70 |
3,510 |
12,783 |
+19 |
Sep00 |
000411 |
522.45 |
522.45 |
521.75 |
522.45 |
-2.70 |
|
|
|
Dec00 |
000411 |
530.00 |
530.00 |
529.30 |
530.00 |
-2.70 |
|
|
|
Total Volume and Open Interest |
3,510 |
12,783 |
+19 |
Value Line(KCBT) |
Jun00 |
000411 |
1058.00 |
1076.50 |
1054.00 |
1067.00 |
+2.75 |
45 |
118 |
-20 |
Total Volume and Open Interest |
45 |
119 |
-20 |
Nikkei 225(CME) |
Jun00 |
000411 |
20590 |
20630 |
20505 |
20625 |
+70 |
1,332 |
13,484 |
+228 |
Sep00 |
000411 |
20625 |
20625 |
20625 |
20625 |
+70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,332 |
13,485 |
+228 |
Nikkei 225(SIMEX) |
Jun00 |
000411 |
20630 |
20655 |
20540 |
20585 |
-60 |
11,374 |
96,697 |
+619 |
Sep00 |
000411 |
20600 |
20600 |
20600 |
20600 |
-60 |
0 |
9,728 |
+0 |
Dec00 |
000411 |
20580 |
20580 |
20580 |
20580 |
-60 |
0 |
2,063 |
+0 |
Total Volume and Open Interest |
15,265 |
122,555 |
+677 |
CAC 40(MATIF) |
Apr00 |
000411 |
6297.0 |
6342.0 |
6220.0 |
6300.0 |
unch |
45,882 |
123,285 |
+1,772 |
May00 |
000411 |
6262.0 |
6309.5 |
6224.0 |
6278.5 |
-70.5 |
983 |
900 |
+568 |
Jun00 |
000411 |
6310.0 |
6310.0 |
6206.0 |
6265.0 |
-43.5 |
1,258 |
50,349 |
+321 |
Total Volume and Open Interest |
48,123 |
220,670 |
+2,664 |
DAX Index(EUREX) |
Jun00 |
000411 |
7415.0 |
7512.5 |
7405.0 |
7475.0 |
-90.0 |
28,295 |
354,810 |
-1,216 |
Sep00 |
000411 |
7499.5 |
7586.5 |
7487.0 |
7548.5 |
-91.5 |
215 |
690 |
+24 |
Dec00 |
000411 |
7590.0 |
7660.0 |
7590.0 |
7630.0 |
-93.0 |
24 |
263 |
+15 |
Total Volume and Open Interest |
28,534 |
355,763 |
-1,177 |
FT-SE 100(LIFFE) |
Jun00 |
000411 |
6544.50 |
6557.00 |
6404.50 |
6445.00 |
-156.00 |
17,368 |
209,349 |
+4,187 |
Sep00 |
000411 |
6571.00 |
6571.00 |
6499.50 |
6514.50 |
-157.50 |
66 |
1,091 |
+7 |
Dec00 |
000411 |
6564.00 |
6604.00 |
6564.00 |
6604.00 |
-156.00 |
19 |
15 |
-16 |
Total Volume and Open Interest |
19,564 |
210,455 |
+4,178 |
SPI 200(SFE) |
Jun00 |
000411 |
3222.0 |
3222.0 |
3194.0 |
3195.0 |
-45.0 |
6,828 |
124,222 |
+298 |
Sep00 |
000411 |
3235.0 |
3235.0 |
3213.0 |
3213.0 |
-47.0 |
7 |
4,801 |
+0 |
Dec00 |
000411 |
3235.0 |
3235.0 |
3235.0 |
3235.0 |
-45.0 |
0 |
2,119 |
+0 |
Total Volume and Open Interest |
6,943 |
132,172 |
+350 |
GSCI(CME) |
Apr00 |
000411 |
194.50 |
195.20 |
192.90 |
193.40 |
+0.70 |
7,709 |
24,355 |
-6,265 |
May00 |
000411 |
193.95 |
194.60 |
192.40 |
192.80 |
+0.40 |
7,614 |
15,265 |
+6,712 |
Jun00 |
000411 |
192.50 |
193.50 |
192.40 |
192.50 |
unch |
10 |
42 |
+0 |
Total Volume and Open Interest |
15,333 |
39,662 |
+447 |
Bridge CRB Index(NYBOT) |
Jun00 |
000411 |
210.80 |
211.50 |
210.05 |
210.20 |
-0.90 |
156 |
1,457 |
+53 |
Aug00 |
000411 |
212.10 |
212.35 |
211.20 |
211.20 |
-1.40 |
2 |
531 |
-1 |
Nov00 |
000411 |
214.00 |
214.00 |
212.20 |
212.20 |
-1.55 |
0 |
12 |
+0 |
Total Volume and Open Interest |
267 |
3,229 |
+9 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|