 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Fri April 21, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May00 |
000420 |
531.50 |
537.00 |
529.75 |
536.25 |
-1.25 |
14,721 |
41,008 |
-3,907 |
Jul00 |
000420 |
543.50 |
550.00 |
541.50 |
549.00 |
-1.75 |
26,861 |
81,758 |
+3,189 |
Aug00 |
000420 |
547.50 |
553.00 |
547.00 |
552.50 |
-1.75 |
827 |
8,461 |
-67 |
Sep00 |
000420 |
549.00 |
555.00 |
548.50 |
555.00 |
-1.50 |
742 |
6,014 |
+369 |
Nov00 |
000420 |
556.00 |
562.00 |
555.00 |
561.50 |
-2.25 |
4,159 |
46,085 |
+682 |
Jan01 |
000420 |
564.50 |
569.50 |
564.50 |
569.50 |
-2.00 |
72 |
3,566 |
-19 |
Mar01 |
000420 |
570.00 |
577.00 |
570.00 |
577.00 |
-1.50 |
193 |
2,847 |
+66 |
Total Volume and Open Interest |
47,909 |
194,852 |
+522 |
Soybean Meal(CBOT) |
May00 |
000420 |
167.00 |
169.50 |
166.60 |
169.20 |
+0.50 |
10,040 |
29,774 |
-3,374 |
Jul00 |
000420 |
168.20 |
170.60 |
168.00 |
170.10 |
-0.10 |
7,566 |
46,226 |
+549 |
Aug00 |
000420 |
168.50 |
170.40 |
168.20 |
170.10 |
-0.10 |
950 |
10,716 |
+124 |
Sep00 |
000420 |
168.50 |
170.30 |
168.40 |
170.30 |
unch |
195 |
6,747 |
+39 |
Oct00 |
000420 |
168.50 |
170.50 |
168.50 |
170.50 |
-0.10 |
261 |
6,974 |
+71 |
Dec00 |
000420 |
170.90 |
172.70 |
170.70 |
172.20 |
-0.20 |
1,257 |
15,725 |
+235 |
Jan01 |
000420 |
172.00 |
173.00 |
172.00 |
172.80 |
-0.20 |
59 |
1,278 |
+24 |
Mar01 |
000420 |
173.50 |
174.00 |
173.50 |
173.50 |
unch |
160 |
2,065 |
+38 |
Total Volume and Open Interest |
20,702 |
120,985 |
-2,181 |
Soybean Oil(CBOT) |
May00 |
000420 |
18.32 |
18.61 |
18.31 |
18.56 |
-0.01 |
12,411 |
31,273 |
-4,425 |
Jul00 |
000420 |
18.72 |
19.00 |
18.68 |
18.94 |
unch |
15,144 |
62,804 |
+2,913 |
Aug00 |
000420 |
18.90 |
19.15 |
18.88 |
19.12 |
-0.01 |
1,044 |
12,099 |
+216 |
Sep00 |
000420 |
19.05 |
19.25 |
19.05 |
19.25 |
-0.04 |
558 |
8,270 |
-60 |
Oct00 |
000420 |
19.23 |
19.46 |
19.23 |
19.43 |
-0.03 |
624 |
6,592 |
-175 |
Dec00 |
000420 |
19.55 |
19.86 |
19.50 |
19.81 |
unch |
1,952 |
20,167 |
+203 |
Jan01 |
000420 |
19.80 |
20.10 |
19.80 |
20.09 |
-0.01 |
238 |
8,178 |
+42 |
Mar01 |
000420 |
20.33 |
20.33 |
20.33 |
20.33 |
-0.05 |
76 |
2,854 |
+76 |
Total Volume and Open Interest |
32,688 |
157,834 |
-569 |
Canola(WCE) |
May00 |
000420 |
270.5 |
271.7 |
270.0 |
271.1 |
-0.8 |
3,721 |
10,739 |
-4,911 |
Jul00 |
000420 |
276.0 |
278.1 |
276.0 |
277.5 |
-0.6 |
6,679 |
27,436 |
+1,215 |
Aug00 |
000420 |
280.5 |
280.5 |
280.5 |
280.5 |
-2.5 |
11 |
2,874 |
+0 |
Sep00 |
000420 |
284.0 |
284.0 |
284.0 |
284.0 |
-0.5 |
11 |
660 |
+0 |
Nov00 |
000420 |
289.5 |
289.7 |
288.0 |
289.3 |
-0.6 |
1,678 |
18,748 |
-270 |
Total Volume and Open Interest |
12,248 |
63,727 |
-3,926 |
Corn(CBOT) |
May00 |
000420 |
225.00 |
227.75 |
224.75 |
226.75 |
-1.00 |
26,523 |
98,285 |
-5,440 |
Jul00 |
000420 |
233.50 |
236.50 |
233.50 |
235.75 |
-1.00 |
30,772 |
203,659 |
+5,030 |
Sep00 |
000420 |
241.50 |
244.75 |
241.50 |
243.50 |
-1.25 |
4,174 |
51,606 |
+3,145 |
Nov00 |
000420 |
248.50 |
250.25 |
248.50 |
249.25 |
-1.75 |
0 |
907 |
+0 |
Dec00 |
000420 |
250.50 |
254.50 |
250.25 |
253.75 |
-0.75 |
10,129 |
115,441 |
+751 |
Jan01 |
000420 |
256.00 |
258.00 |
256.00 |
257.25 |
-1.00 |
65 |
84 |
+64 |
Total Volume and Open Interest |
72,169 |
493,533 |
+3,734 |
Wheat(CBOT) |
May00 |
000420 |
250.50 |
252.50 |
248.50 |
251.00 |
-2.00 |
6,693 |
30,411 |
-1,842 |
Jul00 |
000420 |
263.00 |
264.50 |
259.50 |
263.00 |
-2.25 |
14,046 |
68,184 |
+873 |
Sep00 |
000420 |
275.00 |
275.25 |
272.00 |
275.00 |
-1.75 |
1,388 |
11,332 |
+415 |
Dec00 |
000420 |
288.00 |
290.25 |
287.00 |
290.00 |
-1.00 |
1,111 |
15,951 |
+206 |
Mar01 |
000420 |
303.00 |
303.25 |
300.50 |
302.75 |
-1.50 |
265 |
3,381 |
+192 |
Total Volume and Open Interest |
23,555 |
130,196 |
-148 |
Wheat(KCBT) |
May00 |
000420 |
277.00 |
280.00 |
276.25 |
279.50 |
+0.25 |
3,813 |
15,880 |
-2,191 |
Jul00 |
000420 |
288.50 |
291.00 |
287.00 |
290.50 |
+0.25 |
5,512 |
34,806 |
+1,342 |
Sep00 |
000420 |
298.00 |
300.75 |
297.50 |
300.25 |
-0.25 |
578 |
4,504 |
+457 |
Dec00 |
000420 |
312.50 |
315.50 |
311.75 |
315.00 |
unch |
348 |
8,510 |
+144 |
Mar01 |
000420 |
325.00 |
327.00 |
324.00 |
327.00 |
-1.00 |
24 |
803 |
-8 |
Total Volume and Open Interest |
10,275 |
64,994 |
-256 |
Wheat(MGE) |
May00 |
000420 |
317.00 |
320.00 |
316.50 |
319.50 |
+0.75 |
1,626 |
8,692 |
-206 |
Jul00 |
000420 |
329.00 |
331.00 |
327.50 |
330.75 |
+1.25 |
1,919 |
7,255 |
+127 |
Sep00 |
000420 |
339.00 |
342.00 |
337.75 |
342.00 |
+1.75 |
722 |
5,081 |
+381 |
Dec00 |
000420 |
352.00 |
356.00 |
352.00 |
356.00 |
+2.00 |
82 |
1,911 |
+17 |
Mar01 |
000420 |
364.00 |
366.00 |
364.00 |
366.00 |
+2.00 |
0 |
209 |
+0 |
Total Volume and Open Interest |
4,349 |
23,192 |
+319 |
Oats(CBOT) |
May00 |
000420 |
125.50 |
126.75 |
124.50 |
125.75 |
+0.75 |
1,051 |
2,549 |
-673 |
Jul00 |
000420 |
123.00 |
124.00 |
121.50 |
123.25 |
+1.00 |
884 |
9,353 |
+358 |
Sep00 |
000420 |
123.00 |
125.25 |
123.00 |
124.00 |
+1.00 |
73 |
1,967 |
+67 |
Dec00 |
000420 |
129.25 |
129.50 |
129.00 |
129.50 |
+0.50 |
43 |
3,757 |
+14 |
Total Volume and Open Interest |
2,051 |
17,963 |
-234 |
Rough Rice(CBOT) |
May00 |
000420 |
5.25 |
5.33 |
5.22 |
5.33 |
-0.01 |
1,368 |
2,844 |
-147 |
Jul00 |
000420 |
5.42 |
5.64 |
5.42 |
5.63 |
-0.02 |
1,457 |
2,595 |
+167 |
Sep00 |
000420 |
6.50 |
6.53 |
6.45 |
6.52 |
-0.03 |
40 |
647 |
+19 |
Nov00 |
000420 |
6.60 |
6.64 |
6.60 |
6.64 |
-0.01 |
53 |
1,103 |
+32 |
Total Volume and Open Interest |
2,965 |
7,385 |
+89 |
Live Cattle(CME) |
Apr00 |
000420 |
74.100 |
74.100 |
73.450 |
73.525 |
-0.625 |
4,891 |
9,302 |
-2,543 |
Jun00 |
000420 |
69.550 |
69.550 |
69.025 |
69.075 |
-0.450 |
9,242 |
55,006 |
+942 |
Aug00 |
000420 |
69.550 |
69.550 |
69.225 |
69.300 |
-0.225 |
2,735 |
26,151 |
+166 |
Oct00 |
000420 |
72.300 |
72.300 |
72.075 |
72.150 |
-0.200 |
1,052 |
16,773 |
+267 |
Dec00 |
000420 |
73.575 |
73.575 |
73.325 |
73.400 |
-0.150 |
200 |
6,785 |
+22 |
Feb01 |
000420 |
74.475 |
74.475 |
74.275 |
74.400 |
-0.075 |
62 |
3,250 |
+6 |
Total Volume and Open Interest |
18,210 |
121,059 |
-1,134 |
Feeder Cattle(CME) |
Apr00 |
000420 |
84.350 |
84.350 |
84.275 |
84.300 |
-0.125 |
262 |
2,207 |
-139 |
May00 |
000420 |
84.400 |
84.400 |
84.000 |
84.025 |
-0.275 |
644 |
8,307 |
-135 |
Aug00 |
000420 |
86.250 |
86.250 |
85.775 |
85.850 |
-0.350 |
525 |
6,737 |
-40 |
Sep00 |
000420 |
86.150 |
86.150 |
85.850 |
85.900 |
-0.350 |
32 |
1,829 |
+3 |
Oct00 |
000420 |
86.700 |
86.700 |
86.500 |
86.525 |
-0.175 |
72 |
1,833 |
+4 |
Nov00 |
000420 |
87.650 |
87.650 |
87.450 |
87.500 |
-0.250 |
81 |
1,283 |
+14 |
Jan01 |
000420 |
87.650 |
87.725 |
87.500 |
87.725 |
-0.025 |
18 |
565 |
+14 |
Total Volume and Open Interest |
1,637 |
22,783 |
-277 |
Lean Hogs(CME) |
Jun00 |
000420 |
76.050 |
76.850 |
75.550 |
76.700 |
+0.650 |
3,785 |
35,566 |
-85 |
Jul00 |
000420 |
72.850 |
73.500 |
72.450 |
73.450 |
+0.675 |
2,460 |
10,777 |
+308 |
Aug00 |
000420 |
69.200 |
69.650 |
68.850 |
69.550 |
+0.300 |
1,561 |
9,749 |
+131 |
Oct00 |
000420 |
61.100 |
61.400 |
60.850 |
61.375 |
+0.275 |
278 |
4,739 |
+9 |
Dec00 |
000420 |
58.650 |
59.150 |
58.600 |
58.900 |
+0.200 |
168 |
3,635 |
+16 |
Feb01 |
000420 |
59.300 |
59.500 |
59.150 |
59.300 |
unch |
121 |
910 |
+41 |
Apr01 |
000420 |
57.050 |
57.325 |
57.050 |
57.325 |
+0.325 |
0 |
165 |
+0 |
Jun01 |
000420 |
64.900 |
64.900 |
64.850 |
64.900 |
-0.400 |
11 |
21 |
+3 |
Total Volume and Open Interest |
8,384 |
72,117 |
+466 |
Pork Bellies(CME) |
May00 |
000420 |
97.950 |
98.225 |
96.800 |
97.650 |
-0.550 |
1,001 |
4,003 |
-120 |
Jul00 |
000420 |
95.700 |
95.900 |
94.700 |
95.350 |
-0.450 |
629 |
1,999 |
+46 |
Aug00 |
000420 |
92.500 |
92.700 |
91.850 |
92.200 |
-0.350 |
127 |
590 |
+48 |
Feb01 |
000420 |
72.500 |
72.500 |
72.500 |
72.500 |
+3.000 |
0 |
2 |
+0 |
Mar01 |
000420 |
72.000 |
72.000 |
72.000 |
72.000 |
+3.000 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,757 |
6,596 |
-26 |
Cocoa(NYBOT) |
May00 |
000420 |
813 |
815 |
794 |
803 |
-10 |
430 |
398 |
-214 |
Jul00 |
000420 |
847 |
848 |
827 |
838 |
-8 |
5,939 |
39,977 |
-116 |
Sep00 |
000420 |
872 |
874 |
855 |
865 |
-7 |
756 |
22,332 |
-68 |
Dec00 |
000420 |
909 |
909 |
894 |
902 |
-8 |
805 |
12,043 |
+466 |
Mar01 |
000420 |
947 |
947 |
935 |
938 |
-8 |
106 |
8,056 |
+4 |
May01 |
000420 |
961 |
963 |
960 |
963 |
-8 |
0 |
5,455 |
+0 |
Jul01 |
000420 |
996 |
996 |
988 |
988 |
-8 |
0 |
6,990 |
+0 |
Total Volume and Open Interest |
8,127 |
101,337 |
+123 |
Coffee "C"(NYBOT) |
May00 |
000420 |
95.70 |
98.20 |
95.70 |
97.75 |
+2.05 |
2,932 |
4,422 |
-3,163 |
Jul00 |
000420 |
99.40 |
102.00 |
99.35 |
101.60 |
+2.20 |
4,885 |
29,924 |
+1,117 |
Sep00 |
000420 |
102.75 |
104.75 |
102.70 |
104.65 |
+2.30 |
1,055 |
11,186 |
+64 |
Dec00 |
000420 |
106.75 |
108.75 |
106.50 |
108.45 |
+2.30 |
255 |
4,561 |
+44 |
Mar01 |
000420 |
110.25 |
112.15 |
110.25 |
112.15 |
+2.20 |
7 |
1,449 |
+13 |
May01 |
000420 |
113.00 |
114.35 |
113.00 |
114.35 |
+2.15 |
0 |
125 |
+0 |
Total Volume and Open Interest |
9,134 |
51,684 |
-1,925 |
Orange Juice(NYBOT) |
May00 |
000420 |
84.00 |
84.20 |
83.05 |
83.35 |
-0.70 |
1,308 |
6,759 |
-409 |
Jul00 |
000420 |
83.65 |
83.80 |
82.80 |
83.00 |
-0.65 |
1,143 |
8,822 |
+468 |
Sep00 |
000420 |
83.50 |
83.50 |
82.60 |
82.70 |
-0.85 |
100 |
3,043 |
-16 |
Nov00 |
000420 |
83.25 |
83.50 |
82.60 |
82.60 |
-0.85 |
19 |
1,255 |
-12 |
Jan01 |
000420 |
83.50 |
83.75 |
83.25 |
83.25 |
-0.45 |
2 |
749 |
+0 |
Total Volume and Open Interest |
2,573 |
21,529 |
+32 |
Sugar #11(NYBOT) |
May00 |
000420 |
6.35 |
6.49 |
6.31 |
6.44 |
+0.03 |
8,930 |
21,495 |
-3,490 |
Jul00 |
000420 |
6.49 |
6.64 |
6.42 |
6.55 |
+0.01 |
29,943 |
104,249 |
+9,026 |
Oct00 |
000420 |
6.75 |
6.88 |
6.70 |
6.84 |
+0.05 |
6,714 |
37,637 |
+1,703 |
Mar01 |
000420 |
6.93 |
7.03 |
6.90 |
7.00 |
+0.03 |
2,085 |
23,580 |
+352 |
May01 |
000420 |
6.97 |
7.06 |
6.95 |
7.05 |
+0.03 |
499 |
3,649 |
-26 |
Total Volume and Open Interest |
48,415 |
199,540 |
+7,561 |
London Cocoa(LCE) |
May00 |
000420 |
595 |
606 |
593 |
600 |
-9 |
1,951 |
19,886 |
-1,603 |
Jul00 |
000420 |
601 |
609 |
595 |
604 |
-9 |
1,653 |
39,488 |
+426 |
Sep00 |
000420 |
623 |
628 |
616 |
625 |
-9 |
162 |
28,333 |
+114 |
Dec00 |
000420 |
658 |
663 |
650 |
658 |
-8 |
817 |
27,963 |
+271 |
Mar01 |
000420 |
672 |
673 |
665 |
672 |
-8 |
3,467 |
20,954 |
+2,479 |
May01 |
000420 |
690 |
690 |
680 |
686 |
-8 |
50 |
9,282 |
+38 |
Jul01 |
000420 |
702 |
703 |
700 |
700 |
-8 |
0 |
4,868 |
+0 |
Total Volume and Open Interest |
11,300 |
160,300 |
+4,925 |
London Coffee(LCE) |
May00 |
000420 |
935.00 |
935.00 |
924.00 |
926.00 |
-4.00 |
2,027 |
18,661 |
-1,207 |
Jul00 |
000420 |
952.00 |
955.00 |
943.00 |
946.00 |
-4.00 |
2,965 |
29,778 |
+998 |
Sep00 |
000420 |
965.00 |
966.00 |
956.00 |
956.00 |
-5.00 |
418 |
10,623 |
+234 |
Nov00 |
000420 |
978.00 |
980.00 |
973.00 |
973.00 |
-4.00 |
203 |
4,767 |
+45 |
Jan01 |
000420 |
988.00 |
988.00 |
986.00 |
986.00 |
-3.00 |
22 |
1,461 |
+8 |
Mar01 |
000420 |
1009.00 |
1009.00 |
999.00 |
999.00 |
-1.00 |
59 |
762 |
+42 |
Total Volume and Open Interest |
5,694 |
66,080 |
+120 |
London Sugar(LCE) |
May00 |
000414 |
190.80 |
194.60 |
188.00 |
189.50 |
-1.30 |
2,157 |
2,521 |
-1,172 |
Aug00 |
000420 |
196.50 |
199.40 |
196.50 |
199.40 |
+1.30 |
2,640 |
25,717 |
-170 |
Oct00 |
000420 |
198.20 |
200.50 |
197.10 |
200.50 |
+1.90 |
1,236 |
10,367 |
-3 |
Dec00 |
000420 |
200.90 |
201.80 |
200.90 |
201.80 |
+1.20 |
484 |
977 |
+328 |
Mar01 |
000420 |
203.00 |
205.50 |
203.00 |
205.50 |
+1.30 |
342 |
1,329 |
+316 |
Total Volume and Open Interest |
4,749 |
40,348 |
+518 |
Cotton(NYBOT) |
May00 |
000420 |
56.25 |
57.00 |
56.15 |
56.42 |
-0.20 |
4,426 |
5,578 |
-1,825 |
Jul00 |
000420 |
57.45 |
58.25 |
57.30 |
57.92 |
+0.21 |
7,532 |
31,101 |
+775 |
Oct00 |
000420 |
58.10 |
58.85 |
58.10 |
58.85 |
+0.15 |
103 |
1,345 |
+48 |
Dec00 |
000420 |
59.15 |
59.55 |
59.05 |
59.33 |
+0.10 |
1,503 |
14,161 |
+136 |
Mar01 |
000420 |
60.50 |
60.50 |
60.30 |
60.46 |
+0.23 |
99 |
1,494 |
+61 |
May01 |
000420 |
61.00 |
61.00 |
61.00 |
61.00 |
+0.27 |
76 |
700 |
+6 |
Total Volume and Open Interest |
13,782 |
54,790 |
-790 |
Lumber(CME) |
May00 |
000420 |
303.9 |
304.5 |
298.1 |
298.3 |
-4.4 |
678 |
2,007 |
-4 |
Jul00 |
000420 |
309.6 |
310.3 |
305.3 |
305.7 |
-3.1 |
238 |
1,019 |
+50 |
Sep00 |
000420 |
310.2 |
311.0 |
306.7 |
308.4 |
-2.9 |
14 |
198 |
+4 |
Nov00 |
000420 |
307.0 |
307.5 |
303.1 |
303.1 |
-4.1 |
14 |
75 |
+2 |
Total Volume and Open Interest |
944 |
3,302 |
+52 |
Crude Oil(NYM) |
Jun00 |
000420 |
25.75 |
25.98 |
25.49 |
25.88 |
+0.08 |
102,207 |
122,276 |
-4,795 |
Jul00 |
000420 |
25.15 |
25.46 |
25.00 |
25.34 |
+0.09 |
32,934 |
58,560 |
+4,457 |
Aug00 |
000420 |
24.88 |
25.10 |
24.78 |
24.98 |
+0.07 |
6,445 |
33,962 |
+1,912 |
Sep00 |
000420 |
24.66 |
24.75 |
24.42 |
24.69 |
+0.07 |
4,285 |
22,468 |
+553 |
Oct00 |
000420 |
24.38 |
24.41 |
24.18 |
24.41 |
+0.07 |
3,986 |
18,989 |
+655 |
Nov00 |
000420 |
24.13 |
24.13 |
24.13 |
24.13 |
+0.06 |
1,634 |
15,475 |
-136 |
Dec00 |
000420 |
23.69 |
23.91 |
23.67 |
23.86 |
+0.06 |
7,716 |
38,188 |
+366 |
Jan01 |
000420 |
23.46 |
23.60 |
23.46 |
23.60 |
+0.06 |
3,209 |
14,198 |
-25 |
Feb01 |
000420 |
23.35 |
23.35 |
23.35 |
23.35 |
+0.05 |
501 |
6,311 |
+139 |
Mar01 |
000420 |
23.12 |
23.12 |
23.10 |
23.10 |
+0.04 |
108 |
6,496 |
+0 |
Total Volume and Open Interest |
230,409 |
447,226 |
-14,653 |
Heating Oil(NYM) |
May00 |
000420 |
77.20 |
78.00 |
74.65 |
75.72 |
-1.13 |
33,871 |
107,732 |
+3,450 |
Jun00 |
000420 |
68.90 |
69.20 |
67.50 |
68.24 |
-0.51 |
33,871 |
107,732 |
+3,450 |
Jul00 |
000420 |
66.15 |
66.20 |
65.15 |
65.79 |
-0.36 |
3,338 |
13,535 |
+481 |
Aug00 |
000420 |
65.40 |
65.80 |
64.85 |
65.34 |
-0.31 |
819 |
8,100 |
+41 |
Sep00 |
000420 |
65.40 |
65.90 |
65.20 |
65.69 |
-0.31 |
560 |
6,175 |
+291 |
Oct00 |
000420 |
66.15 |
66.30 |
65.80 |
65.99 |
-0.31 |
139 |
4,010 |
+33 |
Nov00 |
000420 |
66.30 |
66.55 |
66.00 |
66.24 |
-0.31 |
861 |
4,825 |
+473 |
Dec00 |
000420 |
66.50 |
66.80 |
66.00 |
66.49 |
-0.31 |
2,272 |
12,921 |
+339 |
Jan01 |
000420 |
66.65 |
66.70 |
66.00 |
66.44 |
-0.31 |
961 |
4,635 |
+231 |
Feb01 |
000420 |
65.75 |
65.75 |
64.80 |
65.54 |
-0.31 |
81 |
3,679 |
-23 |
Total Volume and Open Interest |
33,871 |
107,732 |
+3,450 |
Unleaded Gas(NYM) |
May00 |
000420 |
84.90 |
85.90 |
84.40 |
85.52 |
+0.19 |
16,330 |
26,532 |
-610 |
Jun00 |
000420 |
82.10 |
83.20 |
81.80 |
82.70 |
+0.25 |
13,655 |
27,096 |
+1,782 |
Jul00 |
000420 |
79.20 |
80.20 |
79.10 |
79.75 |
+0.20 |
3,498 |
17,696 |
+270 |
Aug00 |
000420 |
77.15 |
77.15 |
76.30 |
76.90 |
+0.15 |
1,566 |
15,166 |
-228 |
Sep00 |
000420 |
74.05 |
74.40 |
73.70 |
74.20 |
+0.05 |
2,145 |
15,331 |
+551 |
Oct00 |
000420 |
69.90 |
70.40 |
69.90 |
70.40 |
-0.05 |
859 |
6,565 |
+444 |
Nov00 |
000420 |
68.65 |
68.65 |
68.65 |
68.65 |
-0.05 |
111 |
3,168 |
-26 |
Dec00 |
000420 |
67.15 |
67.15 |
67.15 |
67.15 |
-0.05 |
210 |
0 |
+0 |
Total Volume and Open Interest |
38,374 |
113,184 |
+2,183 |
Natural Gas(NYM) |
May00 |
000420 |
3.060 |
3.085 |
3.045 |
3.073 |
+0.018 |
38,424 |
44,708 |
-5,537 |
Jun00 |
000420 |
3.080 |
3.105 |
3.060 |
3.088 |
+0.013 |
20,106 |
52,524 |
+6,604 |
Jul00 |
000420 |
3.090 |
3.115 |
3.080 |
3.102 |
+0.012 |
4,318 |
23,702 |
+382 |
Aug00 |
000420 |
3.090 |
3.125 |
3.090 |
3.115 |
+0.013 |
3,603 |
21,081 |
+51 |
Sep00 |
000420 |
3.090 |
3.125 |
3.090 |
3.111 |
+0.014 |
4,574 |
21,866 |
+1,058 |
Oct00 |
000420 |
3.100 |
3.125 |
3.100 |
3.119 |
+0.013 |
2,573 |
22,303 |
-140 |
Nov00 |
000420 |
3.200 |
3.215 |
3.200 |
3.209 |
+0.013 |
2,304 |
15,358 |
+1,119 |
Dec00 |
000420 |
3.295 |
3.310 |
3.285 |
3.304 |
+0.009 |
684 |
20,404 |
+228 |
Total Volume and Open Interest |
79,828 |
333,803 |
+4,360 |
Brent Crude Oil(IPE) |
Jun00 |
000420 |
23.75 |
23.97 |
23.55 |
23.83 |
+0.06 |
39,180 |
89,526 |
+3,357 |
Jul00 |
000420 |
23.74 |
23.94 |
23.51 |
23.75 |
+0.07 |
15,179 |
45,666 |
+2,653 |
Aug00 |
000420 |
23.59 |
23.70 |
23.40 |
23.59 |
+0.05 |
5,630 |
21,674 |
+1,977 |
Sep00 |
000420 |
23.41 |
23.47 |
23.22 |
23.38 |
+0.03 |
2,068 |
15,683 |
+534 |
Oct00 |
000420 |
23.18 |
23.34 |
23.12 |
23.24 |
+0.03 |
1,048 |
12,279 |
+278 |
Nov00 |
000420 |
23.15 |
23.19 |
22.95 |
23.11 |
+0.03 |
247 |
6,007 |
-60 |
Dec00 |
000420 |
22.90 |
22.97 |
22.75 |
22.90 |
+0.02 |
4,481 |
26,561 |
-199 |
Jan01 |
000420 |
22.59 |
22.64 |
22.50 |
22.64 |
+0.02 |
620 |
10,050 |
+339 |
Total Volume and Open Interest |
70,848 |
271,427 |
+10,863 |
Gas Oil(IPE) |
May00 |
000420 |
212.00 |
212.25 |
209.25 |
210.75 |
+1.25 |
13,488 |
22,125 |
-1,832 |
Jun00 |
000420 |
203.50 |
204.00 |
200.50 |
202.00 |
+0.75 |
10,003 |
22,971 |
+20 |
Jul00 |
000420 |
199.50 |
199.50 |
197.00 |
198.50 |
+1.00 |
3,054 |
10,208 |
+1,019 |
Aug00 |
000420 |
198.75 |
199.25 |
197.25 |
198.75 |
+1.00 |
925 |
7,182 |
+251 |
Sep00 |
000420 |
198.50 |
199.75 |
198.50 |
199.75 |
+1.00 |
156 |
4,236 |
+53 |
Oct00 |
000420 |
201.00 |
201.25 |
199.50 |
200.50 |
+1.00 |
23 |
1,850 |
+23 |
Nov00 |
000420 |
201.25 |
201.25 |
201.25 |
201.25 |
+1.25 |
0 |
1,604 |
+0 |
Dec00 |
000420 |
202.25 |
202.50 |
200.50 |
202.00 |
+1.50 |
3,294 |
15,279 |
-546 |
Total Volume and Open Interest |
30,943 |
87,990 |
-1,012 |
US Dollar Index(NYBOT) |
Jun00 |
000420 |
106.89 |
107.32 |
106.80 |
107.27 |
+0.33 |
1,390 |
6,095 |
+331 |
Sep00 |
000420 |
106.92 |
106.92 |
106.92 |
106.92 |
+0.33 |
7 |
2,017 |
+7 |
Dec00 |
000420 |
106.56 |
106.56 |
106.56 |
106.56 |
+0.32 |
|
|
|
Total Volume and Open Interest |
1,397 |
8,112 |
+338 |
Australian Dollar(IMM) |
Jun00 |
000420 |
59.40 |
59.55 |
59.30 |
59.33 |
-0.26 |
2,360 |
25,165 |
+412 |
Sep00 |
000420 |
59.50 |
59.50 |
59.38 |
59.38 |
-0.26 |
0 |
21 |
+0 |
Dec00 |
000420 |
59.43 |
59.43 |
59.43 |
59.43 |
-0.26 |
0 |
80 |
+0 |
Total Volume and Open Interest |
2,660 |
25,531 |
+562 |
British Pound(IMM) |
Jun00 |
000420 |
158.12 |
158.14 |
157.84 |
157.94 |
+0.02 |
5,416 |
41,450 |
-341 |
Sep00 |
000420 |
158.00 |
158.20 |
157.90 |
158.08 |
+0.02 |
93 |
64 |
+29 |
Dec00 |
000420 |
158.30 |
158.30 |
158.30 |
158.30 |
+0.02 |
0 |
225 |
+0 |
Total Volume and Open Interest |
5,512 |
41,739 |
-312 |
Canadian Dollar(IMM) |
Jun00 |
000420 |
67.94 |
68.06 |
67.92 |
67.94 |
-0.04 |
6,223 |
56,885 |
-1,179 |
Sep00 |
000420 |
68.13 |
68.22 |
68.09 |
68.09 |
-0.04 |
114 |
7,109 |
+21 |
Dec00 |
000420 |
68.28 |
68.30 |
68.25 |
68.25 |
-0.04 |
89 |
1,662 |
-14 |
Mar01 |
000420 |
68.41 |
68.41 |
68.41 |
68.41 |
-0.04 |
3 |
431 |
+0 |
Total Volume and Open Interest |
6,429 |
66,183 |
-1,172 |
Japanese Yen(IMM) |
Jun00 |
000420 |
96.22 |
96.32 |
95.68 |
95.81 |
-0.60 |
11,401 |
74,339 |
+558 |
Sep00 |
000420 |
97.49 |
97.58 |
97.30 |
97.34 |
-0.60 |
0 |
886 |
-2 |
Dec00 |
000420 |
98.94 |
98.94 |
98.94 |
98.94 |
-0.60 |
8 |
328 |
+2 |
Total Volume and Open Interest |
11,409 |
75,633 |
+558 |
Swiss Franc(IMM) |
Jun00 |
000420 |
59.92 |
60.09 |
59.80 |
59.85 |
-0.36 |
9,667 |
42,720 |
+1,559 |
Sep00 |
000420 |
60.50 |
60.60 |
60.30 |
60.36 |
-0.36 |
65 |
195 |
+5 |
Dec00 |
000420 |
60.86 |
60.86 |
60.80 |
60.86 |
-0.36 |
16 |
6 |
+2 |
Total Volume and Open Interest |
9,748 |
42,921 |
+1,566 |
EuroFX(IMM) |
Jun00 |
000420 |
94.13 |
94.33 |
93.88 |
94.00 |
-0.32 |
16,688 |
59,891 |
+620 |
Sep00 |
000420 |
94.80 |
94.85 |
94.50 |
94.57 |
-0.32 |
65 |
1,254 |
-32 |
Dec00 |
000420 |
95.14 |
95.14 |
95.10 |
95.14 |
-0.32 |
0 |
48 |
+0 |
Total Volume and Open Interest |
16,753 |
61,193 |
+588 |
Mexican Peso(IMM) |
Jun00 |
000420 |
10470.0 |
10500.0 |
10445.0 |
10483.0 |
+35.0 |
1,905 |
15,543 |
+505 |
Sep00 |
000420 |
10228.0 |
10228.0 |
10228.0 |
10228.0 |
+35.0 |
50 |
2,407 |
+20 |
Total Volume and Open Interest |
1,956 |
19,363 |
+525 |
30-Year T-Bonds(CBOT) |
Jun00 |
000420 |
98~01 |
98~12 |
97~23 |
98~02 |
+0~02 |
204,574 |
504,479 |
+3,223 |
Sep00 |
000420 |
97~28 |
98~08 |
97~21 |
97~30 |
+0~02 |
439 |
4,826 |
-7 |
Dec00 |
000420 |
97~29 |
97~29 |
97~29 |
97~29 |
+0~02 |
101 |
2,244 |
-1 |
Total Volume and Open Interest |
205,114 |
511,756 |
+3,217 |
Municipal Bonds(CBOT) |
Jun00 |
000420 |
94~19 |
94~31 |
94~14 |
94~19 |
-0~04 |
1,268 |
22,693 |
-105 |
Sep00 |
000420 |
93~29 |
93~29 |
93~29 |
93~29 |
-0~04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,268 |
22,694 |
-105 |
10-Year T-Notes(CBOT) |
Jun00 |
000420 |
98~100 |
98~140 |
98~010 |
98~075 |
-0~020 |
126,019 |
619,937 |
-4,782 |
Sep00 |
000420 |
98~020 |
98~020 |
98~020 |
98~020 |
-0~020 |
10 |
5,048 |
-30 |
Total Volume and Open Interest |
126,029 |
624,985 |
-4,812 |
5-Year T-Notes(CBOT) |
Jun00 |
000420 |
98~280 |
98~315 |
98~225 |
98~285 |
-0~020 |
57,294 |
417,443 |
+4,274 |
Sep00 |
000420 |
98~280 |
98~280 |
98~280 |
98~280 |
-0~020 |
2 |
6,287 |
+0 |
Total Volume and Open Interest |
57,296 |
423,730 |
+4,274 |
2 Year T-Notes(CBOT) |
Jun00 |
000420 |
99~041 |
99~043 |
99~027 |
99~036 |
-0~011 |
3,105 |
43,761 |
+844 |
Total Volume and Open Interest |
3,105 |
43,761 |
+844 |
3-Mth T-Bills(IMM) |
Jun00 |
000420 |
94.07 |
94.07 |
94.07 |
94.07 |
unch |
3 |
699 |
+0 |
Total Volume and Open Interest |
3 |
699 |
+0 |
Eurodollars(IMM) |
Jun00 |
000420 |
93.410 |
93.410 |
93.390 |
93.405 |
-0.010 |
48,237 |
529,118 |
+225 |
Sep00 |
000420 |
93.220 |
93.225 |
93.195 |
93.210 |
-0.020 |
82,379 |
495,555 |
-749 |
Dec00 |
000420 |
93.065 |
93.065 |
93.025 |
93.045 |
-0.025 |
74,427 |
430,086 |
-1,334 |
Mar01 |
000420 |
93.045 |
93.045 |
92.995 |
93.015 |
-0.035 |
42,714 |
358,225 |
-195 |
Jun01 |
000420 |
92.975 |
92.980 |
92.925 |
92.950 |
-0.035 |
28,615 |
239,182 |
-2,856 |
Sep01 |
000420 |
92.930 |
92.940 |
92.900 |
92.930 |
-0.025 |
13,956 |
184,535 |
+560 |
Dec01 |
000420 |
92.880 |
92.880 |
92.850 |
92.870 |
-0.020 |
8,026 |
126,540 |
+626 |
Mar02 |
000420 |
92.935 |
92.945 |
92.910 |
92.935 |
-0.020 |
11,067 |
114,263 |
-581 |
Jun02 |
000420 |
92.945 |
92.955 |
92.925 |
92.945 |
-0.015 |
3,273 |
86,217 |
-306 |
Sep02 |
000420 |
92.945 |
92.960 |
92.930 |
92.950 |
-0.010 |
4,852 |
83,101 |
+767 |
Dec02 |
000420 |
92.905 |
92.910 |
92.875 |
92.900 |
-0.005 |
3,518 |
70,300 |
+63 |
Mar03 |
000420 |
92.950 |
92.960 |
92.925 |
92.950 |
unch |
4,367 |
63,532 |
-275 |
Total Volume and Open Interest |
349,109 |
3,182,578 |
-43,384 |
3-Mth Euro-Yen(IMM) |
Jun00 |
000420 |
99.83 |
99.85 |
99.83 |
99.84 |
unch |
721 |
18,573 |
+34 |
Sep00 |
000420 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
1,266 |
19,745 |
+20 |
Dec00 |
000420 |
99.50 |
99.51 |
99.50 |
99.50 |
-0.01 |
704 |
12,542 |
+957 |
Mar01 |
000420 |
99.38 |
99.38 |
99.37 |
99.37 |
-0.01 |
481 |
23,625 |
+1,181 |
Jun01 |
000420 |
99.22 |
99.23 |
99.22 |
99.23 |
-0.02 |
310 |
4,414 |
-628 |
Sep01 |
000420 |
99.08 |
99.08 |
99.08 |
99.08 |
-0.02 |
909 |
13,603 |
-192 |
Dec01 |
000420 |
98.93 |
98.94 |
98.93 |
98.94 |
+0.01 |
15 |
1,394 |
-1 |
Mar02 |
000420 |
98.82 |
98.82 |
98.82 |
98.82 |
unch |
0 |
1,188 |
+0 |
Jun02 |
000420 |
98.67 |
98.67 |
98.67 |
98.67 |
unch |
0 |
79 |
+0 |
Sep02 |
000420 |
98.45 |
98.45 |
98.45 |
98.45 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
4,406 |
95,223 |
+1,371 |
3-Mth Euro-Yen(SIMEX) |
Jun00 |
000421 |
99.83 |
99.85 |
99.83 |
99.85 |
+0.01 |
4,045 |
83,288 |
-526 |
Sep00 |
000421 |
99.69 |
99.71 |
99.68 |
99.71 |
+0.02 |
6,166 |
71,088 |
-1,314 |
Dec00 |
000421 |
99.50 |
99.52 |
99.50 |
99.51 |
+0.01 |
6,039 |
75,061 |
+893 |
Mar01 |
000421 |
99.36 |
99.38 |
99.36 |
99.38 |
+0.01 |
4,242 |
80,278 |
+73 |
Jun01 |
000421 |
99.22 |
99.24 |
99.22 |
99.24 |
+0.01 |
1,395 |
60,234 |
-844 |
Sep01 |
000421 |
99.08 |
99.10 |
99.08 |
99.10 |
+0.02 |
3,194 |
60,443 |
-2,143 |
Dec01 |
000421 |
98.94 |
98.94 |
98.94 |
98.94 |
+0.01 |
535 |
14,453 |
-19 |
Mar02 |
000421 |
98.82 |
98.82 |
98.82 |
98.82 |
unch |
212 |
9,881 |
+102 |
Total Volume and Open Interest |
25,828 |
457,127 |
-3,778 |
German Euro-Bund(EUREX) |
Jun00 |
000420 |
105.26 |
105.28 |
104.82 |
104.92 |
-0.24 |
380,560 |
632,434 |
-12,469 |
Sep00 |
000420 |
104.71 |
104.71 |
104.46 |
104.47 |
-0.24 |
2,451 |
31,992 |
+1,666 |
Dec00 |
000420 |
103.92 |
103.92 |
103.92 |
103.92 |
-0.24 |
0 |
2,229 |
+1,000 |
Total Volume and Open Interest |
383,011 |
666,655 |
-9,803 |
German Euro-Bobl(EUREX) |
Jun00 |
000420 |
103.54 |
103.59 |
103.31 |
103.33 |
-0.21 |
120,797 |
322,271 |
-567 |
Sep00 |
000420 |
103.26 |
103.26 |
103.26 |
103.26 |
-0.19 |
0 |
3,587 |
+624 |
Dec00 |
000420 |
102.73 |
102.73 |
102.73 |
102.73 |
-0.26 |
0 |
230 |
+0 |
Total Volume and Open Interest |
120,797 |
326,088 |
+57 |
Long Gilt(LIFFE) |
Jun00 |
000420 |
113~03 |
113~09 |
112~27 |
112~31 |
-0~03 |
12,358 |
64,257 |
-77 |
Sep00 |
000420 |
112~27 |
112~27 |
112~27 |
112~27 |
-0~03 |
4 |
202 |
+0 |
Total Volume and Open Interest |
12,362 |
64,459 |
-77 |
3-Mth Short Sterling(LIFFE) |
Jun00 |
000420 |
93.55 |
93.56 |
93.53 |
93.54 |
-0.02 |
16,411 |
208,829 |
-2,527 |
Sep00 |
000420 |
93.37 |
93.37 |
93.33 |
93.34 |
-0.03 |
15,057 |
193,042 |
+831 |
Dec00 |
000420 |
93.21 |
93.22 |
93.18 |
93.19 |
-0.02 |
10,268 |
110,808 |
-792 |
Total Volume and Open Interest |
51,229 |
792,760 |
-8,751 |
3-Mth Euribor(LIFFE) |
Jun00 |
000420 |
95.845 |
95.850 |
95.800 |
95.805 |
-0.030 |
45,958 |
315,341 |
-3,664 |
Sep00 |
000420 |
95.615 |
95.625 |
95.535 |
95.545 |
-0.065 |
42,460 |
178,126 |
-90,399 |
Dec00 |
000420 |
95.380 |
95.390 |
95.300 |
95.310 |
-0.070 |
17,729 |
125,045 |
-51,245 |
Total Volume and Open Interest |
140,307 |
1,221,058 |
+2,528 |
3-Mth Aus T-Bills(SFE) |
Jun00 |
000420 |
93.90 |
93.91 |
93.85 |
93.86 |
-0.02 |
7,090 |
203,566 |
-7,700 |
Sep00 |
000420 |
93.71 |
93.71 |
93.66 |
93.68 |
-0.01 |
8,138 |
117,076 |
+592 |
Dec00 |
000420 |
93.56 |
93.56 |
93.53 |
93.54 |
-0.03 |
2,373 |
42,887 |
-2,525 |
Mar01 |
000420 |
93.46 |
93.46 |
93.42 |
93.43 |
-0.04 |
646 |
18,810 |
+333 |
Jun01 |
000420 |
93.38 |
93.38 |
93.32 |
93.33 |
-0.05 |
340 |
14,239 |
+668 |
Sep01 |
000420 |
93.29 |
93.29 |
93.24 |
93.24 |
-0.05 |
314 |
8,765 |
+167 |
Dec01 |
000420 |
93.21 |
93.22 |
93.16 |
93.16 |
-0.06 |
152 |
5,822 |
-8 |
Mar02 |
000420 |
93.18 |
93.18 |
93.11 |
93.11 |
-0.07 |
228 |
5,183 |
+178 |
Jun02 |
000420 |
93.12 |
93.12 |
93.07 |
93.07 |
-0.06 |
25 |
2,306 |
+0 |
Sep02 |
000420 |
93.07 |
93.07 |
93.02 |
93.02 |
-0.06 |
35 |
2,060 |
-40 |
Total Volume and Open Interest |
19,376 |
424,560 |
-8,300 |
10-Year Aus T-Bonds(SFE) |
Jun00 |
000420 |
93.78 |
93.79 |
93.69 |
93.72 |
-0.07 |
16,654 |
160,499 |
-8,380 |
Sep00 |
000420 |
93.55 |
93.55 |
93.55 |
93.55 |
-0.03 |
|
|
|
Total Volume and Open Interest |
16,654 |
160,499 |
-8,380 |
3-Year Aus T-Bonds(SFE) |
Jun00 |
000420 |
93.89 |
93.90 |
93.79 |
93.80 |
-0.05 |
34,407 |
312,674 |
+11,928 |
Sep00 |
000420 |
93.63 |
93.63 |
93.63 |
93.63 |
-0.05 |
|
|
|
Total Volume and Open Interest |
34,407 |
312,674 |
+11,928 |
Gold(CMX) |
Apr00 |
000420 |
280.0 |
280.0 |
279.5 |
279.7 |
-0.8 |
20 |
57 |
-36 |
Jun00 |
000420 |
282.7 |
282.7 |
280.8 |
281.5 |
-1.0 |
11,574 |
81,545 |
+84 |
Aug00 |
000420 |
284.7 |
284.7 |
283.2 |
284.1 |
-1.0 |
700 |
13,777 |
-298 |
Oct00 |
000420 |
286.8 |
286.8 |
286.8 |
286.8 |
-1.0 |
25 |
3,819 |
+3 |
Dec00 |
000420 |
290.5 |
290.5 |
289.3 |
289.5 |
-1.0 |
58 |
20,178 |
+27 |
Feb01 |
000420 |
291.8 |
291.8 |
291.8 |
291.8 |
-1.0 |
22 |
6,777 |
+0 |
Total Volume and Open Interest |
12,399 |
153,380 |
-170 |
Silver(CMX) |
May00 |
000420 |
513.0 |
513.5 |
497.0 |
500.0 |
-13.3 |
5,442 |
40,594 |
-2,351 |
Jul00 |
000420 |
517.0 |
518.0 |
503.0 |
504.4 |
-12.8 |
3,437 |
21,889 |
+2,372 |
Sep00 |
000420 |
518.0 |
518.0 |
507.0 |
507.7 |
-12.6 |
40 |
2,812 |
+15 |
Dec00 |
000420 |
525.5 |
525.5 |
511.2 |
511.2 |
-12.6 |
9 |
6,788 |
+0 |
Mar01 |
000420 |
513.4 |
513.4 |
513.4 |
513.4 |
-12.6 |
18 |
791 |
-1 |
Total Volume and Open Interest |
8,982 |
76,918 |
+42 |
Platinum(NYM) |
Apr00 |
000420 |
497.5 |
515.0 |
497.5 |
497.8 |
-9.0 |
63 |
92 |
-45 |
Jul00 |
000420 |
462.0 |
469.0 |
456.2 |
462.8 |
-9.0 |
1,384 |
7,976 |
-267 |
Oct00 |
000420 |
447.8 |
447.8 |
447.8 |
447.8 |
-9.0 |
126 |
383 |
+383 |
Jan01 |
000420 |
436.8 |
436.8 |
436.8 |
436.8 |
-9.0 |
|
|
|
Total Volume and Open Interest |
1,573 |
8,470 |
-214 |
Palladium(NYME) |
Jun00 |
000420 |
560.00 |
569.90 |
560.00 |
562.10 |
-12.20 |
60 |
2,250 |
+4 |
Sep00 |
000420 |
560.10 |
560.10 |
560.10 |
560.10 |
-12.20 |
0 |
100 |
+100 |
Dec00 |
000420 |
553.10 |
553.10 |
553.10 |
553.10 |
-12.20 |
0 |
10 |
+10 |
Total Volume and Open Interest |
60 |
2,619 |
+4 |
Copper(CMX) |
May00 |
000420 |
76.50 |
77.20 |
76.45 |
76.60 |
-0.30 |
6,480 |
36,549 |
-1,985 |
Jul00 |
000420 |
77.40 |
78.10 |
77.40 |
77.50 |
-0.40 |
2,862 |
16,968 |
+1,170 |
Sep00 |
000420 |
78.40 |
78.65 |
78.25 |
78.25 |
-0.40 |
309 |
6,014 |
+116 |
Dec00 |
000420 |
79.30 |
79.70 |
79.15 |
79.15 |
-0.40 |
158 |
5,396 |
+75 |
Mar01 |
000420 |
80.20 |
80.20 |
79.75 |
79.75 |
-0.40 |
11 |
1,770 |
-1 |
Total Volume and Open Interest |
10,411 |
78,431 |
-479 |
DJIA Index(CBOT) |
Jun00 |
000420 |
10770 |
10960 |
10740 |
10945 |
+200 |
13,585 |
15,335 |
+41 |
Sep00 |
000420 |
10930 |
11100 |
10930 |
11082 |
+201 |
118 |
653 |
-3 |
Dec00 |
000420 |
11060 |
11235 |
11060 |
11226 |
+202 |
116 |
1,452 |
+27 |
Total Volume and Open Interest |
13,819 |
17,446 |
+65 |
S & P 500(CME) |
Jun00 |
000420 |
1441.00 |
1448.00 |
1432.50 |
1447.20 |
+6.90 |
81,466 |
369,729 |
-2,477 |
Sep00 |
000420 |
1460.00 |
1467.20 |
1454.00 |
1467.20 |
+7.10 |
69 |
5,912 |
+3 |
Dec00 |
000420 |
1488.20 |
1488.20 |
1475.10 |
1488.20 |
+7.10 |
53 |
3,327 |
-44 |
Mar01 |
000420 |
1510.70 |
1510.70 |
1497.10 |
1510.70 |
+7.60 |
12 |
316 |
-7 |
Total Volume and Open Interest |
81,611 |
379,658 |
-2,526 |
S & P 500 E-Mini(Globex) |
Jun00 |
000420 |
1440.00 |
1447.25 |
1431.50 |
1447.25 |
+7.00 |
79,634 |
29,695 |
+585 |
Sep00 |
000420 |
1454.75 |
1467.25 |
1454.75 |
1467.25 |
+7.25 |
2 |
15 |
+0 |
Total Volume and Open Interest |
79,636 |
29,710 |
+585 |
NASDAQ 100(CME) |
Jun00 |
000420 |
3637.00 |
3670.00 |
3485.00 |
3535.00 |
-87.50 |
24,240 |
37,646 |
-77 |
Sep00 |
000420 |
3660.00 |
3660.00 |
3585.00 |
3585.00 |
-87.50 |
1 |
24 |
+1 |
Dec00 |
000420 |
3678.00 |
3678.00 |
3678.00 |
3678.00 |
-87.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
24,241 |
37,680 |
-76 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun00 |
000420 |
3630.0 |
3670.0 |
3485.0 |
3535.0 |
-87.5 |
29,702 |
17,648 |
+551 |
Sep00 |
000420 |
3585.0 |
3585.0 |
3585.0 |
3585.0 |
-87.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
29,702 |
17,650 |
+551 |
NYSE Composite(NYBOT) |
Jun00 |
000420 |
639.00 |
645.25 |
639.00 |
644.40 |
+5.15 |
419 |
2,413 |
+30 |
Sep00 |
000420 |
651.00 |
652.20 |
651.00 |
652.20 |
+5.15 |
|
|
|
Dec00 |
000420 |
660.00 |
660.00 |
660.00 |
660.00 |
+5.15 |
|
|
|
Total Volume and Open Interest |
|
|
|
S & P Midcap 400(CME) |
Jun00 |
000420 |
465.00 |
468.00 |
459.50 |
462.10 |
-0.90 |
753 |
12,573 |
-62 |
Sep00 |
000420 |
467.60 |
467.60 |
467.60 |
467.60 |
-0.90 |
0 |
2 |
+0 |
Dec00 |
000420 |
473.60 |
473.60 |
473.60 |
473.60 |
-0.90 |
|
|
|
Total Volume and Open Interest |
753 |
12,575 |
-62 |
Russell 2000(CME) |
Jun00 |
000420 |
490.00 |
491.50 |
479.50 |
483.25 |
-3.50 |
2,241 |
13,262 |
+236 |
Sep00 |
000420 |
489.50 |
489.50 |
489.50 |
489.50 |
-3.75 |
|
|
|
Dec00 |
000420 |
497.05 |
497.05 |
497.05 |
497.05 |
-3.75 |
|
|
|
Total Volume and Open Interest |
2,241 |
13,262 |
+236 |
Value Line(KCBT) |
Jun00 |
000420 |
1037.00 |
1045.00 |
1033.00 |
1038.00 |
+4.00 |
27 |
139 |
+0 |
Total Volume and Open Interest |
27 |
139 |
+0 |
Nikkei 225(CME) |
Jun00 |
000420 |
19050 |
19135 |
19025 |
19120 |
+310 |
1,454 |
16,220 |
-132 |
Sep00 |
000420 |
19120 |
19120 |
19120 |
19120 |
+310 |
1 |
2 |
+1 |
Total Volume and Open Interest |
1,456 |
16,223 |
-130 |
Nikkei 225(SIMEX) |
Jun00 |
000421 |
19055 |
19270 |
18300 |
18620 |
-510 |
15,294 |
105,533 |
+372 |
Sep00 |
000421 |
18635 |
18635 |
18635 |
18635 |
-510 |
0 |
10,778 |
+0 |
Dec00 |
000421 |
18615 |
18615 |
18615 |
18615 |
-510 |
0 |
2,063 |
+0 |
Total Volume and Open Interest |
22,469 |
122,671 |
+1,686 |
CAC 40(MATIF) |
Apr00 |
000420 |
6145.0 |
6267.5 |
6139.0 |
6235.0 |
+115.0 |
62,698 |
118,692 |
-4,874 |
May00 |
000420 |
6177.5 |
6252.0 |
6172.5 |
6185.0 |
+54.5 |
7,597 |
9,970 |
+6,527 |
Jun00 |
000420 |
6128.0 |
6245.0 |
6128.0 |
6245.0 |
+101.0 |
2,367 |
50,121 |
-691 |
Total Volume and Open Interest |
72,662 |
224,785 |
+837 |
DAX Index(EUREX) |
Jun00 |
000420 |
7232.0 |
7256.5 |
7192.0 |
7220.0 |
-12.5 |
37,552 |
374,798 |
+1,877 |
Sep00 |
000420 |
7291.0 |
7301.0 |
7265.5 |
7290.5 |
-12.0 |
99 |
683 |
+5 |
Dec00 |
000420 |
7370.5 |
7370.5 |
7349.5 |
7367.0 |
-12.0 |
13 |
317 |
+7 |
Total Volume and Open Interest |
37,664 |
375,798 |
+1,889 |
FT-SE 100(LIFFE) |
Jun00 |
000420 |
6199.00 |
6305.00 |
6180.00 |
6252.50 |
+45.50 |
40,068 |
204,741 |
+1,580 |
Sep00 |
000420 |
6305.00 |
6338.00 |
6296.50 |
6315.50 |
+46.50 |
506 |
1,519 |
+295 |
Dec00 |
000420 |
6397.50 |
6397.50 |
6397.50 |
6397.50 |
+45.50 |
0 |
45 |
+0 |
Total Volume and Open Interest |
40,574 |
206,305 |
+1,875 |
SPI 200(SFE) |
Jun00 |
000420 |
3046.0 |
3108.0 |
3042.0 |
3105.0 |
+33.0 |
12,914 |
156,294 |
-6,454 |
Sep00 |
000420 |
3112.0 |
3122.0 |
3112.0 |
3122.0 |
+35.0 |
47 |
4,560 |
-78 |
Dec00 |
000420 |
3144.0 |
3144.0 |
3144.0 |
3144.0 |
+33.0 |
0 |
1,839 |
+81 |
Total Volume and Open Interest |
12,961 |
163,667 |
-6,451 |
GSCI(CME) |
May00 |
000420 |
203.80 |
204.70 |
202.90 |
204.20 |
-0.30 |
181 |
38,958 |
+98 |
Jun00 |
000420 |
202.00 |
202.00 |
200.55 |
202.00 |
unch |
0 |
51 |
+0 |
Jul00 |
000420 |
201.00 |
201.00 |
201.00 |
201.00 |
unch |
|
|
|
Total Volume and Open Interest |
181 |
39,009 |
+98 |
Bridge CRB Index(NYBOT) |
Jun00 |
000420 |
213.60 |
214.40 |
213.00 |
213.80 |
-0.35 |
117 |
1,198 |
-4 |
Aug00 |
000420 |
214.60 |
214.60 |
214.60 |
214.60 |
-0.35 |
0 |
1,058 |
+0 |
Nov00 |
000420 |
215.40 |
215.40 |
215.40 |
215.40 |
-0.35 |
0 |
527 |
+0 |
Total Volume and Open Interest |
117 |
2,784 |
-4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|