 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Fri April 14, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May00 |
000414 |
542.00 |
543.50 |
532.00 |
532.50 |
-5.75 |
21,510 |
55,269 |
-7,528 |
Jul00 |
000414 |
555.00 |
556.00 |
544.00 |
544.50 |
-6.25 |
27,568 |
73,211 |
+3,577 |
Aug00 |
000414 |
558.00 |
559.00 |
548.00 |
548.50 |
-5.25 |
729 |
8,498 |
+78 |
Sep00 |
000414 |
559.50 |
561.00 |
550.00 |
550.25 |
-5.75 |
902 |
5,518 |
+0 |
Nov00 |
000414 |
568.00 |
568.00 |
557.00 |
557.75 |
-5.00 |
5,572 |
43,847 |
+882 |
Jan01 |
000414 |
574.50 |
574.50 |
565.00 |
565.50 |
-4.75 |
187 |
3,473 |
-80 |
Mar01 |
000414 |
580.50 |
580.50 |
571.50 |
572.00 |
-5.00 |
625 |
2,660 |
+324 |
Total Volume and Open Interest |
57,957 |
197,033 |
-2,650 |
Soybean Meal(CBOT) |
May00 |
000414 |
171.80 |
171.90 |
167.50 |
168.10 |
-1.70 |
9,240 |
39,830 |
-911 |
Jul00 |
000414 |
172.50 |
173.00 |
168.80 |
169.70 |
-1.50 |
6,061 |
41,938 |
+1,262 |
Aug00 |
000414 |
172.00 |
172.20 |
169.20 |
170.00 |
-0.90 |
985 |
10,012 |
+104 |
Sep00 |
000414 |
172.00 |
172.20 |
169.50 |
169.90 |
-1.20 |
316 |
6,468 |
-70 |
Oct00 |
000414 |
172.50 |
172.50 |
169.50 |
170.10 |
-1.10 |
178 |
7,045 |
-93 |
Dec00 |
000414 |
174.50 |
174.50 |
171.40 |
172.20 |
-0.90 |
2,206 |
15,022 |
+327 |
Jan01 |
000414 |
175.00 |
175.00 |
172.00 |
172.80 |
-1.10 |
68 |
1,058 |
+20 |
Mar01 |
000414 |
175.50 |
175.50 |
173.60 |
174.30 |
-1.40 |
594 |
2,225 |
+338 |
Total Volume and Open Interest |
20,212 |
124,871 |
+1,257 |
Soybean Oil(CBOT) |
May00 |
000414 |
18.45 |
18.56 |
18.15 |
18.17 |
-0.12 |
7,439 |
43,072 |
-27 |
Jul00 |
000414 |
18.88 |
18.94 |
18.50 |
18.54 |
-0.12 |
7,582 |
53,151 |
+1,436 |
Aug00 |
000414 |
19.05 |
19.05 |
18.68 |
18.72 |
-0.14 |
875 |
11,121 |
+160 |
Sep00 |
000414 |
19.23 |
19.23 |
18.87 |
18.88 |
-0.13 |
318 |
8,358 |
-41 |
Oct00 |
000414 |
19.35 |
19.40 |
19.05 |
19.06 |
-0.12 |
243 |
6,726 |
+137 |
Dec00 |
000414 |
19.65 |
19.72 |
19.33 |
19.40 |
-0.12 |
1,469 |
19,510 |
+294 |
Jan01 |
000414 |
19.90 |
20.00 |
19.65 |
19.70 |
-0.13 |
148 |
8,226 |
-18 |
Mar01 |
000414 |
20.15 |
20.15 |
20.00 |
20.00 |
-0.05 |
515 |
2,767 |
+147 |
Total Volume and Open Interest |
19,168 |
157,959 |
+2,391 |
Canola(WCE) |
May00 |
000414 |
275.0 |
275.3 |
269.0 |
269.0 |
-3.8 |
4,028 |
15,874 |
-1,604 |
Jul00 |
000414 |
280.5 |
281.2 |
274.7 |
275.1 |
-3.7 |
3,786 |
25,320 |
-869 |
Aug00 |
000414 |
280.5 |
280.8 |
278.5 |
278.5 |
-3.6 |
0 |
2,873 |
+0 |
Sep00 |
000414 |
281.8 |
281.8 |
281.8 |
281.8 |
-3.2 |
0 |
660 |
+0 |
Nov00 |
000414 |
292.2 |
292.8 |
288.0 |
288.2 |
-2.6 |
1,005 |
18,444 |
-197 |
Total Volume and Open Interest |
8,939 |
66,251 |
-2,650 |
Corn(CBOT) |
May00 |
000414 |
229.25 |
229.75 |
225.75 |
226.25 |
-1.25 |
37,585 |
124,297 |
-7,851 |
Jul00 |
000414 |
238.25 |
238.75 |
234.50 |
235.00 |
-1.25 |
22,974 |
178,636 |
+6,054 |
Sep00 |
000414 |
245.75 |
246.75 |
243.00 |
243.25 |
-1.00 |
1,575 |
47,594 |
+657 |
Nov00 |
000414 |
250.25 |
250.25 |
248.50 |
248.75 |
-1.50 |
8 |
954 |
+5 |
Dec00 |
000414 |
256.50 |
256.50 |
252.50 |
252.75 |
-1.00 |
8,334 |
114,455 |
+1,808 |
Jan01 |
000414 |
256.00 |
256.00 |
256.00 |
256.00 |
-1.75 |
0 |
37 |
+0 |
Total Volume and Open Interest |
71,703 |
488,918 |
+935 |
Wheat(CBOT) |
May00 |
000414 |
260.00 |
260.50 |
255.25 |
255.75 |
-2.00 |
8,143 |
39,063 |
-2,220 |
Jul00 |
000414 |
272.50 |
273.00 |
267.50 |
268.25 |
-1.75 |
12,913 |
62,499 |
+2,038 |
Sep00 |
000414 |
284.00 |
284.00 |
278.50 |
278.75 |
-2.50 |
760 |
9,961 |
+161 |
Dec00 |
000414 |
298.50 |
298.50 |
294.00 |
294.25 |
-2.00 |
1,837 |
15,087 |
+140 |
Mar01 |
000414 |
311.00 |
311.00 |
307.00 |
307.25 |
-2.00 |
98 |
3,168 |
+55 |
Total Volume and Open Interest |
23,803 |
130,650 |
+205 |
Wheat(KCBT) |
May00 |
000414 |
282.00 |
283.25 |
278.50 |
280.00 |
-0.75 |
3,292 |
19,607 |
-1,158 |
Jul00 |
000414 |
294.75 |
294.75 |
289.75 |
291.00 |
-2.00 |
3,461 |
32,296 |
+1,086 |
Sep00 |
000414 |
304.00 |
304.00 |
299.75 |
300.50 |
-1.00 |
207 |
3,672 |
+104 |
Dec00 |
000414 |
319.00 |
319.00 |
314.00 |
315.50 |
-1.00 |
706 |
8,303 |
+97 |
Mar01 |
000414 |
328.00 |
330.00 |
326.50 |
327.00 |
-1.50 |
50 |
607 |
+50 |
Total Volume and Open Interest |
7,716 |
64,955 |
+179 |
Wheat(MGE) |
May00 |
000414 |
325.00 |
325.00 |
320.00 |
321.00 |
-2.25 |
1,242 |
9,981 |
-106 |
Jul00 |
000414 |
334.50 |
335.50 |
331.00 |
331.50 |
-2.00 |
833 |
7,210 |
-19 |
Sep00 |
000414 |
344.75 |
345.25 |
340.00 |
340.25 |
-3.00 |
204 |
4,040 |
+94 |
Dec00 |
000414 |
357.00 |
357.50 |
353.50 |
353.50 |
-1.75 |
161 |
1,710 |
+65 |
Mar01 |
000414 |
365.00 |
365.00 |
365.00 |
365.00 |
-1.00 |
1 |
209 |
+1 |
Total Volume and Open Interest |
2,441 |
23,154 |
+35 |
Oats(CBOT) |
May00 |
000414 |
126.50 |
126.50 |
123.50 |
123.50 |
unch |
476 |
3,642 |
-135 |
Jul00 |
000414 |
123.50 |
123.50 |
120.25 |
120.50 |
-0.50 |
628 |
8,350 |
+204 |
Sep00 |
000414 |
124.25 |
124.50 |
121.50 |
121.75 |
-0.25 |
59 |
1,783 |
+44 |
Dec00 |
000414 |
130.00 |
130.00 |
128.75 |
129.00 |
+0.75 |
129 |
3,590 |
+70 |
Total Volume and Open Interest |
1,297 |
17,702 |
+188 |
Rough Rice(CBOT) |
May00 |
000414 |
5.56 |
5.59 |
5.55 |
5.57 |
+0.02 |
300 |
3,341 |
-115 |
Jul00 |
000414 |
5.86 |
5.90 |
5.85 |
5.87 |
+0.02 |
209 |
2,142 |
+82 |
Sep00 |
000414 |
6.80 |
6.80 |
6.77 |
6.77 |
+0.02 |
41 |
628 |
+31 |
Nov00 |
000414 |
6.89 |
6.92 |
6.88 |
6.88 |
+0.02 |
104 |
1,068 |
+90 |
Total Volume and Open Interest |
701 |
7,348 |
+73 |
Live Cattle(CME) |
Apr00 |
000414 |
73.500 |
73.750 |
73.250 |
73.675 |
+0.225 |
6,253 |
14,486 |
-2,488 |
Jun00 |
000414 |
69.500 |
69.500 |
69.150 |
69.350 |
-0.100 |
7,028 |
54,433 |
+836 |
Aug00 |
000414 |
70.100 |
70.200 |
69.800 |
69.925 |
-0.200 |
1,491 |
26,015 |
+428 |
Oct00 |
000414 |
72.700 |
72.850 |
72.500 |
72.725 |
-0.050 |
1,099 |
15,584 |
+305 |
Dec00 |
000414 |
74.000 |
74.125 |
73.625 |
73.975 |
-0.050 |
353 |
6,431 |
+167 |
Feb01 |
000414 |
74.925 |
75.000 |
74.800 |
75.000 |
unch |
89 |
3,189 |
+38 |
Total Volume and Open Interest |
16,402 |
123,810 |
-666 |
Feeder Cattle(CME) |
Apr00 |
000414 |
84.550 |
84.750 |
84.400 |
84.700 |
+0.025 |
229 |
2,696 |
-111 |
May00 |
000414 |
84.400 |
84.750 |
84.200 |
84.600 |
-0.025 |
716 |
8,738 |
+53 |
Aug00 |
000414 |
86.550 |
86.750 |
86.400 |
86.650 |
-0.075 |
396 |
6,453 |
+105 |
Sep00 |
000414 |
86.600 |
86.750 |
86.450 |
86.750 |
unch |
120 |
1,685 |
+84 |
Oct00 |
000414 |
86.850 |
87.050 |
86.800 |
87.000 |
-0.100 |
100 |
1,762 |
+25 |
Nov00 |
000414 |
87.600 |
87.850 |
87.600 |
87.850 |
-0.100 |
36 |
1,243 |
+22 |
Jan01 |
000414 |
87.700 |
87.925 |
87.700 |
87.925 |
-0.200 |
27 |
531 |
+25 |
Total Volume and Open Interest |
1,624 |
23,112 |
+203 |
Lean Hogs(CME) |
Apr00 |
000414 |
68.175 |
68.375 |
68.050 |
68.300 |
-0.050 |
1,768 |
7,313 |
-441 |
Jun00 |
000414 |
75.000 |
75.300 |
74.500 |
75.175 |
+0.125 |
4,073 |
34,926 |
+667 |
Jul00 |
000414 |
71.950 |
72.400 |
71.700 |
72.325 |
+0.250 |
1,361 |
9,996 |
+374 |
Aug00 |
000414 |
68.425 |
69.200 |
68.250 |
69.000 |
+0.525 |
899 |
8,948 |
+138 |
Oct00 |
000414 |
61.175 |
61.200 |
60.550 |
61.075 |
-0.100 |
450 |
4,577 |
+2 |
Dec00 |
000414 |
58.300 |
58.600 |
58.300 |
58.450 |
+0.250 |
280 |
3,512 |
+99 |
Feb01 |
000414 |
58.750 |
59.100 |
58.750 |
59.100 |
+0.350 |
26 |
844 |
+11 |
Apr01 |
000414 |
56.900 |
57.000 |
56.900 |
56.950 |
+0.050 |
1 |
161 |
+0 |
Total Volume and Open Interest |
8,858 |
70,291 |
+850 |
Pork Bellies(CME) |
May00 |
000414 |
97.000 |
97.100 |
95.950 |
96.650 |
+0.050 |
1,194 |
4,144 |
-73 |
Jul00 |
000414 |
94.400 |
95.100 |
94.000 |
94.575 |
+0.150 |
569 |
1,703 |
+57 |
Aug00 |
000414 |
90.800 |
91.800 |
90.800 |
91.525 |
+0.725 |
110 |
584 |
-28 |
Total Volume and Open Interest |
1,873 |
6,431 |
-44 |
Cocoa(NYBOT) |
May00 |
000414 |
815 |
824 |
799 |
807 |
-8 |
11,975 |
2,785 |
-7,653 |
Jul00 |
000414 |
852 |
859 |
839 |
846 |
-5 |
10,291 |
39,827 |
+4,848 |
Sep00 |
000414 |
882 |
887 |
866 |
873 |
-5 |
2,097 |
22,063 |
+1,379 |
Dec00 |
000414 |
922 |
922 |
907 |
909 |
-7 |
793 |
11,490 |
-91 |
Mar01 |
000414 |
960 |
960 |
942 |
945 |
-7 |
31 |
8,215 |
+24 |
May01 |
000414 |
987 |
987 |
970 |
970 |
-8 |
20 |
5,510 |
+20 |
Jul01 |
000414 |
995 |
995 |
995 |
995 |
-12 |
2 |
4,984 |
+0 |
Total Volume and Open Interest |
25,209 |
99,970 |
-1,473 |
Coffee "C"(NYBOT) |
May00 |
000414 |
94.00 |
95.25 |
91.95 |
92.65 |
-2.05 |
7,596 |
18,192 |
-1,952 |
Jul00 |
000414 |
97.50 |
98.35 |
95.35 |
95.95 |
-1.90 |
6,755 |
21,346 |
+1,372 |
Sep00 |
000414 |
101.00 |
101.25 |
98.50 |
98.95 |
-1.95 |
2,211 |
10,729 |
+712 |
Dec00 |
000414 |
105.00 |
105.00 |
102.00 |
102.80 |
-1.95 |
657 |
4,438 |
+174 |
Mar01 |
000414 |
108.50 |
108.50 |
106.00 |
106.60 |
-1.75 |
108 |
1,366 |
+49 |
May01 |
000414 |
108.75 |
108.75 |
108.75 |
108.75 |
-1.70 |
0 |
119 |
+0 |
Total Volume and Open Interest |
17,327 |
56,207 |
+355 |
Orange Juice(NYBOT) |
May00 |
000414 |
84.50 |
84.75 |
82.00 |
82.50 |
-2.00 |
1,515 |
9,086 |
-347 |
Jul00 |
000414 |
84.00 |
84.00 |
81.50 |
82.00 |
-1.85 |
1,075 |
7,322 |
+498 |
Sep00 |
000414 |
83.85 |
83.85 |
82.00 |
82.50 |
-1.35 |
110 |
2,797 |
+56 |
Nov00 |
000414 |
83.60 |
83.60 |
82.00 |
82.55 |
-1.30 |
74 |
1,248 |
+26 |
Jan01 |
000414 |
83.35 |
83.35 |
82.85 |
82.85 |
-1.20 |
3 |
744 |
+1 |
Total Volume and Open Interest |
2,779 |
22,080 |
+234 |
Sugar #11(NYBOT) |
May00 |
000414 |
6.01 |
6.25 |
6.01 |
6.23 |
+0.07 |
17,342 |
38,355 |
-4,528 |
Jul00 |
000414 |
6.18 |
6.35 |
6.15 |
6.35 |
+0.14 |
21,540 |
76,154 |
+3,925 |
Oct00 |
000414 |
6.41 |
6.55 |
6.39 |
6.54 |
+0.11 |
4,569 |
35,454 |
+1,353 |
Mar01 |
000414 |
6.61 |
6.74 |
6.60 |
6.74 |
+0.11 |
2,374 |
23,071 |
+44 |
May01 |
000414 |
6.64 |
6.79 |
6.64 |
6.79 |
+0.11 |
25 |
3,567 |
+19 |
Total Volume and Open Interest |
46,317 |
185,466 |
+987 |
London Cocoa(LCE) |
May00 |
000414 |
597 |
604 |
595 |
595 |
-4 |
1,219 |
22,726 |
-442 |
Jul00 |
000414 |
602 |
608 |
596 |
598 |
-4 |
2,166 |
38,812 |
+680 |
Sep00 |
000414 |
624 |
630 |
619 |
620 |
-4 |
381 |
27,791 |
+22 |
Dec00 |
000414 |
656 |
661 |
650 |
652 |
-3 |
1,443 |
27,019 |
+669 |
Mar01 |
000414 |
673 |
677 |
667 |
668 |
-4 |
138 |
16,782 |
+43 |
May01 |
000414 |
682 |
682 |
682 |
682 |
-4 |
35 |
9,184 |
-5 |
Jul01 |
000414 |
696 |
696 |
696 |
696 |
-4 |
0 |
4,868 |
+0 |
Total Volume and Open Interest |
5,462 |
150,737 |
+1,047 |
London Coffee(LCE) |
May00 |
000414 |
912.00 |
914.00 |
906.00 |
912.00 |
+3.00 |
5,616 |
23,204 |
-2,320 |
Jul00 |
000414 |
933.00 |
933.00 |
922.00 |
927.00 |
-2.00 |
4,447 |
26,133 |
+326 |
Sep00 |
000414 |
945.00 |
945.00 |
937.00 |
940.00 |
-1.00 |
1,711 |
9,501 |
+1,118 |
Nov00 |
000414 |
959.00 |
961.00 |
957.00 |
957.00 |
-3.00 |
392 |
3,965 |
+256 |
Jan01 |
000414 |
973.00 |
973.00 |
970.00 |
971.00 |
-5.00 |
40 |
1,451 |
+3 |
Mar01 |
000414 |
985.00 |
985.00 |
983.00 |
983.00 |
-5.00 |
120 |
606 |
+49 |
Total Volume and Open Interest |
12,332 |
64,869 |
-562 |
London Sugar(LCE) |
May00 |
000414 |
190.80 |
194.60 |
188.00 |
189.50 |
-1.30 |
2,157 |
2,521 |
-1,172 |
Aug00 |
000414 |
193.00 |
195.50 |
190.00 |
193.90 |
+0.90 |
2,823 |
25,608 |
+376 |
Oct00 |
000414 |
194.00 |
195.80 |
191.50 |
194.10 |
+0.50 |
550 |
9,726 |
+278 |
Dec00 |
000414 |
196.00 |
197.00 |
192.50 |
195.70 |
+0.90 |
583 |
537 |
+235 |
Mar01 |
000414 |
199.20 |
199.20 |
199.20 |
199.20 |
+0.50 |
25 |
989 |
-6 |
Total Volume and Open Interest |
6,543 |
41,292 |
+114 |
Cotton(NYBOT) |
May00 |
000414 |
57.05 |
57.30 |
56.10 |
56.43 |
-0.39 |
6,486 |
12,649 |
-1,320 |
Jul00 |
000414 |
59.10 |
59.20 |
57.90 |
58.22 |
-0.48 |
6,407 |
27,066 |
+1,106 |
Oct00 |
000414 |
59.50 |
59.60 |
58.87 |
58.90 |
-0.61 |
141 |
1,267 |
-3 |
Dec00 |
000414 |
60.60 |
60.70 |
59.95 |
60.09 |
-0.31 |
1,422 |
13,804 |
-156 |
Mar01 |
000414 |
61.70 |
61.70 |
61.10 |
61.25 |
-0.15 |
1 |
1,402 |
+1 |
May01 |
000414 |
61.80 |
61.80 |
61.65 |
61.65 |
-0.35 |
0 |
680 |
+0 |
Total Volume and Open Interest |
14,464 |
57,268 |
-370 |
Lumber(CME) |
May00 |
000414 |
308.0 |
311.8 |
307.5 |
309.6 |
+1.1 |
640 |
1,994 |
-24 |
Jul00 |
000414 |
315.0 |
319.8 |
315.0 |
316.7 |
-0.2 |
229 |
908 |
-17 |
Sep00 |
000414 |
315.1 |
318.0 |
315.0 |
316.9 |
-0.4 |
20 |
191 |
+2 |
Nov00 |
000414 |
314.0 |
314.0 |
311.0 |
313.4 |
+1.3 |
7 |
72 |
+4 |
Total Volume and Open Interest |
896 |
3,167 |
-35 |
Crude Oil(NYM) |
May00 |
000414 |
25.55 |
25.80 |
25.10 |
25.57 |
+0.19 |
77,397 |
77,082 |
-9,695 |
Jun00 |
000414 |
24.90 |
24.90 |
24.20 |
24.33 |
-0.29 |
62,555 |
120,849 |
+226 |
Jul00 |
000414 |
24.60 |
24.70 |
23.91 |
24.12 |
-0.29 |
18,569 |
48,256 |
-1,548 |
Aug00 |
000414 |
24.45 |
24.47 |
23.88 |
23.92 |
-0.29 |
7,885 |
31,448 |
+50 |
Sep00 |
000414 |
24.12 |
24.12 |
23.73 |
23.73 |
-0.29 |
5,138 |
21,828 |
-427 |
Oct00 |
000414 |
23.97 |
23.97 |
23.53 |
23.53 |
-0.29 |
1,074 |
17,724 |
-268 |
Nov00 |
000414 |
23.50 |
23.50 |
23.33 |
23.33 |
-0.29 |
473 |
15,488 |
-235 |
Dec00 |
000414 |
23.60 |
23.60 |
23.05 |
23.11 |
-0.29 |
4,718 |
37,076 |
+346 |
Jan01 |
000414 |
23.30 |
23.30 |
22.88 |
22.88 |
-0.28 |
193 |
14,867 |
+146 |
Feb01 |
000414 |
22.90 |
22.90 |
22.67 |
22.67 |
-0.28 |
64 |
6,056 |
+6 |
Total Volume and Open Interest |
183,931 |
487,738 |
-10,306 |
Heating Oil(NYM) |
May00 |
000414 |
68.30 |
68.70 |
65.80 |
66.40 |
-1.25 |
33,715 |
103,306 |
+2,672 |
Jun00 |
000414 |
64.30 |
64.65 |
62.00 |
62.93 |
-1.31 |
33,715 |
103,306 |
+2,672 |
Jul00 |
000414 |
62.90 |
63.15 |
61.00 |
61.73 |
-1.16 |
4,039 |
11,997 |
+833 |
Aug00 |
000414 |
62.80 |
63.10 |
61.70 |
61.83 |
-1.11 |
1,277 |
7,691 |
+361 |
Sep00 |
000414 |
63.50 |
63.60 |
62.15 |
62.38 |
-1.11 |
975 |
6,091 |
+50 |
Oct00 |
000414 |
63.85 |
64.00 |
62.78 |
62.78 |
-1.06 |
141 |
3,644 |
-23 |
Nov00 |
000414 |
64.15 |
64.15 |
63.13 |
63.13 |
-1.06 |
183 |
4,191 |
+103 |
Dec00 |
000414 |
64.60 |
64.60 |
63.40 |
63.48 |
-1.06 |
2,048 |
12,418 |
+488 |
Jan01 |
000414 |
63.90 |
64.10 |
63.58 |
63.58 |
-1.06 |
13 |
4,273 |
+19 |
Feb01 |
000414 |
63.15 |
63.60 |
62.83 |
62.83 |
-1.06 |
144 |
3,543 |
+82 |
Total Volume and Open Interest |
33,715 |
103,306 |
+2,672 |
Unleaded Gas(NYM) |
May00 |
000414 |
80.80 |
81.30 |
78.80 |
79.82 |
-0.75 |
22,540 |
31,142 |
+324 |
Jun00 |
000414 |
78.30 |
78.90 |
76.90 |
77.29 |
-1.03 |
13,177 |
22,205 |
+2,157 |
Jul00 |
000414 |
76.20 |
76.50 |
74.50 |
74.99 |
-0.98 |
4,997 |
16,279 |
-472 |
Aug00 |
000414 |
74.00 |
74.15 |
72.60 |
72.74 |
-0.98 |
1,663 |
14,461 |
+171 |
Sep00 |
000414 |
71.50 |
71.75 |
70.30 |
70.54 |
-0.93 |
3,324 |
14,858 |
+1,325 |
Oct00 |
000414 |
67.00 |
67.54 |
67.00 |
67.54 |
-1.03 |
516 |
5,980 |
+500 |
Nov00 |
000414 |
66.04 |
66.04 |
66.04 |
66.04 |
-1.03 |
9 |
3,086 |
-3 |
Dec00 |
000414 |
64.69 |
64.69 |
64.69 |
64.69 |
-1.03 |
215 |
1,544 |
-146 |
Total Volume and Open Interest |
46,441 |
109,629 |
+3,856 |
Natural Gas(NYM) |
May00 |
000414 |
3.065 |
3.100 |
3.050 |
3.078 |
-0.009 |
32,994 |
59,109 |
+1,277 |
Jun00 |
000414 |
3.080 |
3.110 |
3.070 |
3.089 |
-0.013 |
10,755 |
35,794 |
+1,911 |
Jul00 |
000414 |
3.090 |
3.125 |
3.080 |
3.102 |
-0.012 |
3,704 |
23,005 |
+66 |
Aug00 |
000414 |
3.100 |
3.120 |
3.090 |
3.105 |
-0.009 |
4,022 |
19,917 |
+272 |
Sep00 |
000414 |
3.085 |
3.110 |
3.085 |
3.096 |
-0.009 |
3,072 |
19,025 |
+760 |
Oct00 |
000414 |
3.100 |
3.120 |
3.095 |
3.106 |
-0.008 |
4,411 |
22,161 |
+773 |
Nov00 |
000414 |
3.195 |
3.210 |
3.190 |
3.199 |
-0.005 |
2,282 |
13,836 |
+539 |
Dec00 |
000414 |
3.290 |
3.300 |
3.280 |
3.293 |
-0.003 |
2,627 |
19,493 |
+672 |
Total Volume and Open Interest |
74,030 |
316,811 |
+7,506 |
Brent Crude Oil(IPE) |
Jun00 |
000414 |
22.95 |
23.15 |
22.35 |
22.41 |
-0.38 |
48,842 |
91,594 |
+7,062 |
Jul00 |
000414 |
23.03 |
23.12 |
22.35 |
22.44 |
-0.47 |
11,643 |
36,975 |
-277 |
Aug00 |
000414 |
23.11 |
23.11 |
22.40 |
22.40 |
-0.49 |
4,435 |
18,175 |
+843 |
Sep00 |
000414 |
22.92 |
22.95 |
22.32 |
22.32 |
-0.49 |
1,677 |
14,452 |
-653 |
Oct00 |
000414 |
22.84 |
22.86 |
22.26 |
22.26 |
-0.48 |
243 |
13,186 |
-172 |
Nov00 |
000414 |
22.78 |
22.80 |
22.20 |
22.20 |
-0.48 |
279 |
6,214 |
-73 |
Dec00 |
000414 |
22.60 |
22.70 |
22.10 |
22.10 |
-0.44 |
2,408 |
26,328 |
-783 |
Jan01 |
000414 |
22.39 |
22.39 |
21.91 |
21.91 |
-0.42 |
2 |
9,949 |
+0 |
Total Volume and Open Interest |
82,929 |
274,205 |
+4,904 |
Gas Oil(IPE) |
May00 |
000414 |
198.00 |
200.75 |
197.00 |
199.00 |
-0.25 |
10,114 |
22,737 |
+1,742 |
Jun00 |
000414 |
191.75 |
194.50 |
191.75 |
192.50 |
-1.25 |
8,738 |
22,550 |
+1,677 |
Jul00 |
000414 |
190.25 |
192.50 |
190.25 |
191.00 |
-1.25 |
2,639 |
9,937 |
+717 |
Aug00 |
000414 |
192.25 |
192.75 |
191.25 |
191.50 |
-2.00 |
769 |
6,055 |
-7 |
Sep00 |
000414 |
192.50 |
192.50 |
192.50 |
192.50 |
-2.00 |
173 |
4,124 |
+125 |
Oct00 |
000414 |
193.50 |
193.50 |
193.50 |
193.50 |
-2.00 |
43 |
1,809 |
-68 |
Nov00 |
000414 |
194.50 |
194.50 |
194.50 |
194.50 |
-2.25 |
0 |
1,617 |
+0 |
Dec00 |
000414 |
196.00 |
196.50 |
195.50 |
195.50 |
-2.25 |
1,120 |
16,780 |
+339 |
Total Volume and Open Interest |
23,596 |
88,019 |
+3,599 |
US Dollar Index(NYBOT) |
Jun00 |
000414 |
106.00 |
106.13 |
105.20 |
105.46 |
-0.46 |
1,912 |
5,056 |
-377 |
Sep00 |
000414 |
105.00 |
105.10 |
105.00 |
105.10 |
-0.49 |
0 |
2,010 |
+0 |
Dec00 |
000414 |
104.74 |
104.74 |
104.74 |
104.74 |
-0.52 |
|
|
|
Total Volume and Open Interest |
1,912 |
7,066 |
-377 |
Australian Dollar(IMM) |
Jun00 |
000414 |
59.68 |
59.88 |
59.67 |
59.75 |
+0.02 |
3,224 |
24,308 |
+1,232 |
Sep00 |
000414 |
59.80 |
59.83 |
59.80 |
59.80 |
+0.02 |
0 |
13 |
+0 |
Dec00 |
000414 |
59.75 |
59.85 |
59.75 |
59.85 |
+0.02 |
0 |
71 |
+0 |
Total Volume and Open Interest |
3,224 |
24,507 |
+1,232 |
British Pound(IMM) |
Jun00 |
000414 |
158.60 |
159.22 |
158.56 |
158.82 |
-0.08 |
4,632 |
38,230 |
-58 |
Sep00 |
000414 |
158.96 |
159.40 |
158.90 |
158.96 |
-0.04 |
0 |
32 |
+0 |
Dec00 |
000414 |
159.20 |
159.50 |
159.10 |
159.20 |
unch |
0 |
225 |
+0 |
Total Volume and Open Interest |
4,632 |
38,487 |
-58 |
Canadian Dollar(IMM) |
Jun00 |
000414 |
67.92 |
68.00 |
67.75 |
67.81 |
-0.21 |
22,326 |
48,100 |
+4,309 |
Sep00 |
000414 |
68.08 |
68.14 |
67.93 |
67.97 |
-0.21 |
474 |
6,732 |
+135 |
Dec00 |
000414 |
68.30 |
68.30 |
68.10 |
68.13 |
-0.21 |
60 |
1,587 |
+0 |
Mar01 |
000414 |
68.29 |
68.29 |
68.29 |
68.29 |
-0.21 |
28 |
418 |
+8 |
Total Volume and Open Interest |
22,919 |
56,921 |
+4,442 |
Japanese Yen(IMM) |
Jun00 |
000414 |
95.61 |
96.50 |
95.56 |
96.37 |
+0.81 |
5,268 |
71,710 |
-434 |
Sep00 |
000414 |
97.55 |
98.00 |
97.55 |
97.89 |
+0.81 |
2 |
887 |
-2 |
Dec00 |
000414 |
99.47 |
99.47 |
99.47 |
99.47 |
+0.81 |
0 |
322 |
+0 |
Total Volume and Open Interest |
5,191 |
72,999 |
-436 |
Swiss Franc(IMM) |
Jun00 |
000414 |
60.95 |
61.66 |
60.93 |
61.35 |
+0.32 |
5,595 |
39,863 |
+733 |
Sep00 |
000414 |
62.04 |
62.12 |
61.45 |
61.88 |
+0.33 |
45 |
193 |
-10 |
Dec00 |
000414 |
62.40 |
62.60 |
62.00 |
62.40 |
+0.34 |
0 |
4 |
+0 |
Total Volume and Open Interest |
5,640 |
40,060 |
+723 |
EuroFX(IMM) |
Jun00 |
000414 |
95.78 |
96.60 |
95.70 |
96.26 |
+0.43 |
9,760 |
57,045 |
+519 |
Sep00 |
000414 |
96.85 |
97.10 |
96.40 |
96.84 |
+0.42 |
26 |
1,266 |
+7 |
Dec00 |
000414 |
97.42 |
97.60 |
97.42 |
97.42 |
+0.41 |
0 |
48 |
+0 |
Total Volume and Open Interest |
9,786 |
58,359 |
+526 |
Mexican Peso(IMM) |
Jun00 |
000414 |
10420.0 |
10425.0 |
10310.0 |
10325.0 |
-108.0 |
5,290 |
14,997 |
-113 |
Sep00 |
000414 |
10100.0 |
10140.0 |
10070.0 |
10070.0 |
-108.0 |
199 |
2,388 |
+2 |
Total Volume and Open Interest |
5,498 |
18,776 |
-104 |
30-Year T-Bonds(CBOT) |
Jun00 |
000414 |
98~07 |
98~19 |
97~17 |
98~15 |
+0~07 |
246,617 |
499,171 |
+3,124 |
Sep00 |
000414 |
98~02 |
98~14 |
97~14 |
98~12 |
+0~07 |
441 |
3,904 |
+281 |
Dec00 |
000414 |
98~09 |
98~09 |
98~09 |
98~09 |
+0~07 |
10 |
584 |
+0 |
Total Volume and Open Interest |
247,068 |
503,861 |
+3,405 |
Municipal Bonds(CBOT) |
Jun00 |
000414 |
95~12 |
95~18 |
94~29 |
95~16 |
-0~01 |
1,789 |
22,726 |
+93 |
Sep00 |
000414 |
94~26 |
94~26 |
94~26 |
94~26 |
-0~01 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,789 |
22,727 |
+93 |
10-Year T-Notes(CBOT) |
Jun00 |
000414 |
98~080 |
98~260 |
97~210 |
98~170 |
+0~080 |
213,682 |
635,155 |
+6,211 |
Sep00 |
000414 |
98~040 |
98~190 |
97~250 |
98~115 |
+0~075 |
1,582 |
3,284 |
-125 |
Total Volume and Open Interest |
215,264 |
638,439 |
+6,086 |
5-Year T-Notes(CBOT) |
Jun00 |
000414 |
98~295 |
99~090 |
98~200 |
99~050 |
+0~065 |
69,356 |
413,728 |
-2,374 |
Sep00 |
000414 |
99~045 |
99~045 |
99~045 |
99~045 |
+0~070 |
125 |
5,487 |
+125 |
Total Volume and Open Interest |
69,481 |
419,215 |
-2,249 |
2 Year T-Notes(CBOT) |
Jun00 |
000414 |
99~028 |
99~052 |
99~012 |
99~049 |
+0~015 |
3,585 |
42,563 |
-627 |
Total Volume and Open Interest |
3,585 |
42,563 |
-627 |
3-Mth T-Bills(IMM) |
Jun00 |
000414 |
94.09 |
94.11 |
94.08 |
94.11 |
unch |
20 |
708 |
+0 |
Total Volume and Open Interest |
20 |
708 |
+0 |
Eurodollars(IMM) |
Jun00 |
000414 |
93.405 |
93.435 |
93.370 |
93.420 |
+0.015 |
68,527 |
531,152 |
+6,527 |
Sep00 |
000414 |
93.200 |
93.250 |
93.155 |
93.240 |
+0.030 |
143,055 |
463,368 |
+2,190 |
Dec00 |
000414 |
93.010 |
93.095 |
92.960 |
93.085 |
+0.060 |
101,942 |
383,675 |
+3,960 |
Mar01 |
000414 |
92.970 |
93.090 |
92.920 |
93.065 |
+0.080 |
69,171 |
317,397 |
+2,069 |
Jun01 |
000414 |
92.890 |
93.010 |
92.830 |
92.990 |
+0.090 |
46,719 |
223,069 |
+1,261 |
Sep01 |
000414 |
92.865 |
92.980 |
92.820 |
92.965 |
+0.085 |
22,838 |
179,034 |
-2,184 |
Dec01 |
000414 |
92.820 |
92.930 |
92.780 |
92.910 |
+0.070 |
13,768 |
125,799 |
-264 |
Mar02 |
000414 |
92.880 |
92.970 |
92.855 |
92.960 |
+0.065 |
10,402 |
115,649 |
-322 |
Jun02 |
000414 |
92.900 |
92.990 |
92.860 |
92.970 |
+0.060 |
2,879 |
87,954 |
-390 |
Sep02 |
000414 |
92.910 |
92.975 |
92.880 |
92.975 |
+0.055 |
2,769 |
85,721 |
-142 |
Dec02 |
000414 |
92.875 |
92.935 |
92.845 |
92.935 |
+0.050 |
2,373 |
71,419 |
-658 |
Mar03 |
000414 |
92.935 |
92.990 |
92.905 |
92.990 |
+0.045 |
2,030 |
62,501 |
-169 |
Total Volume and Open Interest |
505,474 |
3,085,895 |
+12,149 |
3-Mth Euro-Yen(IMM) |
Jun00 |
000414 |
99.82 |
99.83 |
99.82 |
99.83 |
+0.03 |
409 |
17,434 |
-1,342 |
Sep00 |
000414 |
99.64 |
99.66 |
99.64 |
99.66 |
+0.03 |
1,921 |
19,324 |
+149 |
Dec00 |
000414 |
99.45 |
99.48 |
99.45 |
99.48 |
+0.04 |
971 |
9,586 |
+106 |
Mar01 |
000414 |
99.30 |
99.33 |
99.30 |
99.33 |
+0.04 |
2,377 |
21,829 |
+1,016 |
Jun01 |
000414 |
99.15 |
99.18 |
99.15 |
99.18 |
+0.04 |
74 |
4,646 |
+305 |
Sep01 |
000414 |
99.01 |
99.01 |
99.00 |
99.01 |
+0.04 |
1,387 |
13,334 |
+705 |
Dec01 |
000414 |
98.84 |
98.85 |
98.84 |
98.85 |
+0.03 |
5 |
1,482 |
-105 |
Mar02 |
000414 |
98.72 |
98.74 |
98.72 |
98.72 |
+0.04 |
0 |
1,032 |
+0 |
Jun02 |
000414 |
98.61 |
98.61 |
98.61 |
98.61 |
unch |
0 |
79 |
+0 |
Sep02 |
000414 |
98.45 |
98.45 |
98.45 |
98.45 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
7,144 |
88,806 |
+834 |
3-Mth Euro-Yen(SIMEX) |
Jun00 |
000414 |
99.80 |
99.82 |
99.80 |
99.82 |
+0.03 |
9,466 |
83,526 |
+4,716 |
Sep00 |
000414 |
99.63 |
99.65 |
99.62 |
99.64 |
+0.01 |
16,344 |
72,551 |
+3,181 |
Dec00 |
000414 |
99.43 |
99.46 |
99.43 |
99.45 |
+0.01 |
21,447 |
71,245 |
+5,411 |
Mar01 |
000414 |
99.29 |
99.32 |
99.29 |
99.31 |
+0.02 |
19,970 |
76,842 |
+6,023 |
Jun01 |
000414 |
99.16 |
99.17 |
99.15 |
99.15 |
unch |
7,197 |
56,872 |
+818 |
Sep01 |
000414 |
99.00 |
99.01 |
99.00 |
99.00 |
+0.02 |
7,701 |
52,964 |
+3,371 |
Dec01 |
000414 |
98.84 |
98.86 |
98.84 |
98.84 |
+0.02 |
1,821 |
12,833 |
+239 |
Mar02 |
000414 |
98.72 |
98.73 |
98.71 |
98.72 |
+0.02 |
2,359 |
8,934 |
+105 |
Total Volume and Open Interest |
86,305 |
438,218 |
+23,914 |
German Euro-Bund(EUREX) |
Jun00 |
000414 |
105.90 |
105.94 |
105.20 |
105.43 |
-0.27 |
697,216 |
707,405 |
+50,322 |
Sep00 |
000414 |
105.32 |
105.32 |
104.99 |
104.99 |
-0.28 |
873 |
29,076 |
+2,041 |
Dec00 |
000414 |
104.43 |
104.43 |
104.43 |
104.43 |
-0.27 |
0 |
2,777 |
-385 |
Total Volume and Open Interest |
698,089 |
739,258 |
+51,978 |
German Euro-Bobl(EUREX) |
Jun00 |
000414 |
103.82 |
103.83 |
103.53 |
103.61 |
-0.12 |
192,503 |
312,319 |
+81 |
Sep00 |
000414 |
103.62 |
103.64 |
103.55 |
103.55 |
-0.12 |
0 |
2,125 |
+38 |
Dec00 |
000414 |
103.16 |
103.16 |
103.16 |
103.16 |
-0.08 |
|
|
|
Total Volume and Open Interest |
192,503 |
314,444 |
+119 |
Long Gilt(LIFFE) |
Jun00 |
000414 |
113~19 |
113~27 |
113~05 |
113~10 |
-0~04 |
17,110 |
67,384 |
-1,456 |
Sep00 |
000414 |
113~06 |
113~06 |
113~06 |
113~06 |
-0~04 |
0 |
202 |
+0 |
Total Volume and Open Interest |
20,137 |
67,586 |
-1,456 |
3-Mth Short Sterling(LIFFE) |
Jun00 |
000414 |
93.64 |
93.64 |
93.56 |
93.59 |
-0.01 |
19,531 |
216,167 |
-2,385 |
Sep00 |
000414 |
93.42 |
93.42 |
93.37 |
93.41 |
unch |
23,840 |
191,169 |
+2,901 |
Dec00 |
000414 |
93.23 |
93.24 |
93.20 |
93.24 |
+0.02 |
15,262 |
108,307 |
-681 |
Total Volume and Open Interest |
81,651 |
802,786 |
+590 |
3-Mth Euribor(LIFFE) |
Jun00 |
000414 |
95.875 |
95.895 |
95.865 |
95.890 |
+0.020 |
75,604 |
336,235 |
+8,453 |
Sep00 |
000414 |
95.635 |
95.665 |
95.610 |
95.650 |
+0.015 |
51,257 |
286,982 |
-5,475 |
Dec00 |
000414 |
95.415 |
95.445 |
95.380 |
95.425 |
+0.015 |
24,825 |
173,294 |
+2,171 |
Total Volume and Open Interest |
239,198 |
1,282,104 |
+67 |
3-Mth Aus T-Bills(SFE) |
Jun00 |
000414 |
93.76 |
93.81 |
93.76 |
93.78 |
+0.02 |
2,252 |
186,106 |
-971 |
Sep00 |
000414 |
93.51 |
93.57 |
93.51 |
93.56 |
+0.06 |
2,006 |
102,873 |
+5,185 |
Dec00 |
000414 |
93.40 |
93.46 |
93.40 |
93.45 |
+0.06 |
4,720 |
41,027 |
+3,113 |
Mar01 |
000414 |
93.34 |
93.43 |
93.34 |
93.38 |
+0.08 |
1,204 |
18,821 |
+211 |
Jun01 |
000414 |
93.34 |
93.34 |
93.29 |
93.31 |
+0.10 |
873 |
13,858 |
+593 |
Sep01 |
000414 |
93.16 |
93.27 |
93.16 |
93.24 |
+0.10 |
417 |
8,519 |
+347 |
Dec01 |
000414 |
93.19 |
93.20 |
93.15 |
93.19 |
+0.09 |
110 |
5,748 |
+89 |
Mar02 |
000414 |
93.16 |
93.17 |
93.16 |
93.16 |
+0.08 |
6 |
4,932 |
-367 |
Jun02 |
000414 |
93.12 |
93.15 |
93.12 |
93.14 |
+0.10 |
13 |
2,175 |
+11 |
Sep02 |
000414 |
93.12 |
93.13 |
93.06 |
93.06 |
+0.04 |
13 |
1,940 |
+13 |
Total Volume and Open Interest |
11,644 |
389,683 |
+8,236 |
10-Year Aus T-Bonds(SFE) |
Jun00 |
000414 |
93.76 |
93.93 |
93.75 |
93.92 |
+0.15 |
2,285 |
160,068 |
+10,699 |
Sep00 |
000414 |
93.65 |
93.65 |
93.65 |
93.65 |
+0.07 |
|
|
|
Total Volume and Open Interest |
2,285 |
160,068 |
+10,699 |
3-Year Aus T-Bonds(SFE) |
Jun00 |
000414 |
93.74 |
93.84 |
93.74 |
93.81 |
+0.09 |
4,415 |
252,556 |
+15,756 |
Sep00 |
000414 |
93.64 |
93.64 |
93.64 |
93.64 |
+0.09 |
|
|
|
Total Volume and Open Interest |
4,415 |
252,556 |
+15,756 |
Gold(CMX) |
Apr00 |
000414 |
284.8 |
285.0 |
282.6 |
282.6 |
+1.5 |
40 |
177 |
+1 |
Jun00 |
000414 |
283.0 |
288.5 |
282.6 |
284.6 |
+1.4 |
11,969 |
80,495 |
-304 |
Aug00 |
000414 |
285.8 |
290.0 |
285.8 |
287.2 |
+1.4 |
147 |
13,664 |
-16 |
Oct00 |
000414 |
290.5 |
290.5 |
289.9 |
289.9 |
+1.4 |
253 |
3,811 |
-83 |
Dec00 |
000414 |
291.2 |
295.5 |
290.9 |
292.6 |
+1.4 |
29 |
20,083 |
+19 |
Feb01 |
000414 |
297.0 |
297.0 |
294.9 |
294.9 |
+1.4 |
112 |
6,764 |
+74 |
Total Volume and Open Interest |
12,730 |
152,010 |
-396 |
Silver(CMX) |
May00 |
000414 |
517.5 |
524.0 |
512.5 |
517.5 |
unch |
12,375 |
45,866 |
-722 |
Jul00 |
000414 |
523.0 |
528.0 |
516.0 |
521.4 |
-0.1 |
5,249 |
14,242 |
+2,682 |
Sep00 |
000414 |
525.5 |
525.5 |
522.0 |
525.0 |
-0.3 |
13 |
2,724 |
+1 |
Dec00 |
000414 |
528.5 |
534.0 |
526.0 |
528.7 |
-0.3 |
218 |
6,438 |
+182 |
Mar01 |
000414 |
531.5 |
531.5 |
531.5 |
531.5 |
-0.6 |
1 |
723 |
-1 |
Total Volume and Open Interest |
17,856 |
73,671 |
+2,142 |
Platinum(NYM) |
Apr00 |
000414 |
515.0 |
515.0 |
512.6 |
512.6 |
+12.8 |
94 |
173 |
-75 |
Jul00 |
000414 |
482.0 |
491.0 |
480.5 |
487.6 |
+6.8 |
726 |
7,989 |
+133 |
Oct00 |
000414 |
481.0 |
481.0 |
469.0 |
472.6 |
+2.8 |
4 |
273 |
+273 |
Jan01 |
000414 |
461.6 |
461.6 |
461.6 |
461.6 |
+0.3 |
0 |
11 |
+11 |
Total Volume and Open Interest |
824 |
8,446 |
+58 |
Palladium(NYME) |
Jun00 |
000414 |
563.00 |
581.00 |
563.00 |
580.95 |
+20.25 |
160 |
2,216 |
-26 |
Sep00 |
000414 |
578.95 |
578.95 |
578.95 |
578.95 |
+20.25 |
50 |
100 |
+100 |
Dec00 |
000414 |
570.00 |
571.95 |
570.00 |
571.95 |
|
|
|
|
Copper(CMX) |
May00 |
000414 |
76.25 |
76.40 |
75.15 |
75.35 |
-1.65 |
4,930 |
42,778 |
-43 |
Jul00 |
000414 |
77.10 |
77.25 |
76.10 |
76.30 |
-1.60 |
1,383 |
11,465 |
+610 |
Sep00 |
000414 |
78.00 |
78.00 |
76.90 |
77.00 |
-1.60 |
135 |
5,391 |
+98 |
Dec00 |
000414 |
79.00 |
79.00 |
77.95 |
77.95 |
-1.55 |
62 |
4,936 |
+35 |
Mar01 |
000414 |
79.90 |
79.90 |
78.55 |
78.55 |
-1.45 |
10 |
1,727 |
+7 |
Total Volume and Open Interest |
6,941 |
77,460 |
+556 |
DJIA Index(CBOT) |
Jun00 |
000414 |
11030 |
11045 |
10200 |
10340 |
-660 |
21,014 |
16,363 |
+556 |
Sep00 |
000414 |
11000 |
11030 |
10370 |
10475 |
-669 |
7 |
745 |
-2 |
Dec00 |
000414 |
11150 |
11170 |
10510 |
10615 |
-685 |
1 |
1,316 |
+1 |
Total Volume and Open Interest |
21,022 |
18,430 |
+555 |
S & P 500(CME) |
Jun00 |
000414 |
1435.50 |
1438.00 |
1348.00 |
1367.50 |
-88.50 |
91,823 |
368,503 |
-192 |
Sep00 |
000414 |
1447.00 |
1457.00 |
1370.00 |
1386.00 |
-90.30 |
211 |
5,856 |
+55 |
Dec00 |
000414 |
1461.80 |
1474.30 |
1392.10 |
1406.00 |
-92.30 |
19 |
3,422 |
+12 |
Mar01 |
000414 |
1504.00 |
1504.00 |
1416.30 |
1427.00 |
-94.30 |
6 |
301 |
-1 |
Total Volume and Open Interest |
92,075 |
378,451 |
-123 |
S & P 500 E-Mini(Globex) |
Jun00 |
000414 |
1456.75 |
1462.75 |
1347.00 |
1367.50 |
-88.50 |
82,181 |
24,774 |
-3,505 |
Sep00 |
000414 |
1375.00 |
1386.00 |
1371.75 |
1386.00 |
-90.25 |
2 |
8 |
+0 |
Total Volume and Open Interest |
82,183 |
24,782 |
-3,505 |
NASDAQ 100(CME) |
Jun00 |
000414 |
3495.00 |
3555.00 |
3150.00 |
3217.50 |
-367.50 |
32,273 |
38,495 |
+1,547 |
Sep00 |
000414 |
3370.00 |
3480.00 |
3267.50 |
3267.50 |
-367.50 |
6 |
17 |
+1 |
Dec00 |
000414 |
3545.00 |
3550.00 |
3360.50 |
3360.50 |
-367.50 |
0 |
6 |
+0 |
Total Volume and Open Interest |
32,279 |
38,518 |
+1,548 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun00 |
000414 |
3593.0 |
3620.5 |
3148.0 |
3217.5 |
-367.5 |
38,663 |
15,073 |
-474 |
Sep00 |
000414 |
3267.5 |
3267.5 |
3249.5 |
3267.5 |
-367.5 |
1 |
1 |
+1 |
Total Volume and Open Interest |
38,664 |
15,074 |
-473 |
NYSE Composite(NYBOT) |
Jun00 |
000414 |
642.00 |
643.00 |
606.00 |
619.10 |
-31.50 |
783 |
2,624 |
+3 |
Sep00 |
000414 |
626.90 |
626.90 |
626.90 |
626.90 |
-31.50 |
|
|
|
Dec00 |
000414 |
634.70 |
634.70 |
634.70 |
634.70 |
-31.50 |
|
|
|
Total Volume and Open Interest |
0 |
1,995 |
+0 |
S & P Midcap 400(CME) |
Jun00 |
000414 |
463.00 |
463.00 |
430.00 |
433.00 |
-34.50 |
823 |
12,249 |
-135 |
Sep00 |
000414 |
438.50 |
438.50 |
438.50 |
438.50 |
-34.50 |
0 |
2 |
+0 |
Dec00 |
000414 |
444.50 |
444.50 |
444.50 |
444.50 |
-34.50 |
|
|
|
Total Volume and Open Interest |
823 |
12,251 |
-135 |
Russell 2000(CME) |
Jun00 |
000414 |
484.00 |
488.50 |
450.00 |
459.25 |
-36.10 |
1,381 |
12,986 |
+270 |
Sep00 |
000414 |
465.75 |
465.75 |
465.75 |
465.75 |
-36.10 |
|
|
|
Dec00 |
000414 |
473.30 |
473.30 |
473.30 |
473.30 |
-36.10 |
|
|
|
Total Volume and Open Interest |
1,381 |
12,986 |
+270 |
Value Line(KCBT) |
Jun00 |
000414 |
1050.00 |
1050.00 |
990.00 |
1001.00 |
-53.00 |
75 |
111 |
+3 |
Total Volume and Open Interest |
76 |
112 |
+3 |
Nikkei 225(CME) |
Jun00 |
000414 |
20425 |
20435 |
19700 |
19800 |
-700 |
1,280 |
13,887 |
+254 |
Sep00 |
000414 |
19775 |
19775 |
19775 |
19775 |
-725 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,280 |
13,888 |
+254 |
Nikkei 225(SIMEX) |
Jun00 |
000414 |
20475 |
20605 |
20355 |
20480 |
-55 |
15,567 |
97,914 |
+277 |
Sep00 |
000414 |
20495 |
20495 |
20495 |
20495 |
-55 |
0 |
9,728 |
+0 |
Dec00 |
000414 |
20475 |
20475 |
20475 |
20475 |
-55 |
0 |
2,063 |
+0 |
Total Volume and Open Interest |
20,044 |
124,871 |
+1,257 |
CAC 40(MATIF) |
Apr00 |
000414 |
6205.0 |
6261.5 |
5901.0 |
5925.0 |
-285.0 |
63,712 |
121,046 |
+668 |
May00 |
000414 |
6189.5 |
6239.5 |
5960.0 |
5960.0 |
-291.5 |
712 |
2,013 |
+352 |
Jun00 |
000414 |
6192.0 |
6222.0 |
6005.0 |
6030.0 |
-211.0 |
358 |
50,612 |
-24 |
Total Volume and Open Interest |
64,802 |
219,797 |
+996 |
DAX Index(EUREX) |
Jun00 |
000414 |
7380.0 |
7435.0 |
7189.0 |
7225.0 |
-249.0 |
38,886 |
362,356 |
+3,267 |
Sep00 |
000414 |
7481.5 |
7505.0 |
7288.0 |
7297.5 |
-250.0 |
192 |
711 |
+46 |
Dec00 |
000414 |
7585.0 |
7585.0 |
7376.5 |
7376.5 |
-251.0 |
24 |
297 |
+7 |
Total Volume and Open Interest |
39,102 |
363,364 |
+3,320 |
FT-SE 100(LIFFE) |
Jun00 |
000414 |
6370.00 |
6370.00 |
6149.00 |
6160.00 |
-280.00 |
20,466 |
210,828 |
-1,387 |
Sep00 |
000414 |
6331.00 |
6331.00 |
6225.00 |
6225.00 |
-280.00 |
46 |
1,166 |
-26 |
Dec00 |
000414 |
6415.50 |
6415.50 |
6315.00 |
6315.00 |
-280.00 |
10 |
5 |
-10 |
Total Volume and Open Interest |
24,261 |
211,999 |
-1,423 |
SPI 200(SFE) |
Jun00 |
000414 |
3121.0 |
3151.0 |
3111.0 |
3150.0 |
+14.0 |
13,387 |
136,517 |
+5,090 |
Sep00 |
000414 |
3160.0 |
3168.0 |
3158.0 |
3168.0 |
+13.0 |
120 |
4,311 |
+14 |
Dec00 |
000414 |
3190.0 |
3190.0 |
3190.0 |
3190.0 |
+14.0 |
0 |
2,038 |
+0 |
Total Volume and Open Interest |
13,507 |
143,840 |
+5,104 |
GSCI(CME) |
Apr00 |
000414 |
201.25 |
202.20 |
199.00 |
199.60 |
-1.45 |
7,464 |
1,864 |
-7,293 |
May00 |
000414 |
200.25 |
200.65 |
197.40 |
197.80 |
-2.15 |
7,652 |
37,378 |
+6,913 |
Jun00 |
000414 |
196.40 |
199.60 |
196.40 |
196.40 |
-3.10 |
1 |
51 |
+1 |
Total Volume and Open Interest |
15,117 |
39,294 |
-379 |
Bridge CRB Index(NYBOT) |
Jun00 |
000414 |
214.25 |
214.40 |
212.25 |
212.90 |
-0.90 |
260 |
1,224 |
+79 |
Aug00 |
000414 |
214.50 |
214.50 |
213.90 |
213.90 |
-0.90 |
0 |
1,055 |
+0 |
Nov00 |
000414 |
214.90 |
214.90 |
214.90 |
214.90 |
-0.90 |
0 |
527 |
+0 |
Total Volume and Open Interest |
523 |
3,602 |
-36 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|