 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Mon April 24, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May00 |
000424 |
535.00 |
544.50 |
533.00 |
544.00 |
+7.75 |
12,406 |
38,506 |
-2,502 |
Jul00 |
000424 |
547.00 |
558.00 |
545.25 |
557.00 |
+8.00 |
25,461 |
83,234 |
+1,476 |
Aug00 |
000424 |
551.50 |
561.00 |
549.50 |
560.00 |
+7.50 |
272 |
8,545 |
+84 |
Sep00 |
000424 |
554.00 |
563.00 |
551.00 |
562.50 |
+7.50 |
1,521 |
6,278 |
+264 |
Nov00 |
000424 |
560.00 |
570.00 |
557.50 |
569.00 |
+7.50 |
6,904 |
46,402 |
+317 |
Jan01 |
000424 |
568.00 |
577.75 |
566.00 |
577.00 |
+7.50 |
303 |
3,718 |
+152 |
Mar01 |
000424 |
574.50 |
583.50 |
572.00 |
583.50 |
+6.50 |
10 |
2,851 |
+4 |
Total Volume and Open Interest |
47,060 |
194,669 |
-183 |
Soybean Meal(CBOT) |
May00 |
000424 |
169.00 |
173.60 |
168.50 |
173.40 |
+4.20 |
10,264 |
29,256 |
-518 |
Jul00 |
000424 |
169.80 |
175.20 |
169.50 |
175.10 |
+5.00 |
8,995 |
48,637 |
+2,411 |
Aug00 |
000424 |
169.90 |
175.00 |
169.80 |
174.90 |
+4.80 |
591 |
10,672 |
-44 |
Sep00 |
000424 |
169.90 |
175.30 |
169.90 |
175.30 |
+5.00 |
333 |
6,777 |
+30 |
Oct00 |
000424 |
170.00 |
175.30 |
170.00 |
175.30 |
+4.80 |
444 |
7,005 |
+31 |
Dec00 |
000424 |
171.80 |
177.30 |
171.80 |
177.20 |
+5.00 |
1,848 |
15,494 |
-231 |
Jan01 |
000424 |
172.70 |
177.20 |
172.70 |
177.00 |
+4.20 |
17 |
1,272 |
-6 |
Mar01 |
000424 |
173.50 |
177.50 |
173.50 |
177.50 |
+4.00 |
27 |
2,067 |
+2 |
Total Volume and Open Interest |
22,542 |
122,671 |
+1,686 |
Soybean Oil(CBOT) |
May00 |
000424 |
18.53 |
18.54 |
18.32 |
18.49 |
-0.07 |
9,101 |
29,281 |
-1,992 |
Jul00 |
000424 |
18.86 |
18.94 |
18.72 |
18.91 |
-0.03 |
10,221 |
64,587 |
+1,783 |
Aug00 |
000424 |
19.05 |
19.11 |
18.90 |
19.07 |
-0.05 |
396 |
12,260 |
+161 |
Sep00 |
000424 |
19.20 |
19.25 |
19.10 |
19.22 |
-0.03 |
116 |
8,242 |
-28 |
Oct00 |
000424 |
19.38 |
19.40 |
19.27 |
19.38 |
-0.05 |
79 |
6,598 |
+6 |
Dec00 |
000424 |
19.70 |
19.76 |
19.58 |
19.73 |
-0.08 |
951 |
20,146 |
-21 |
Jan01 |
000424 |
20.00 |
20.04 |
19.93 |
20.03 |
-0.06 |
10 |
8,178 |
+0 |
Mar01 |
000424 |
20.27 |
20.27 |
20.20 |
20.25 |
-0.08 |
0 |
2,854 |
+0 |
Total Volume and Open Interest |
20,896 |
157,753 |
-81 |
Canola(WCE) |
May00 |
000424 |
272.0 |
276.5 |
271.3 |
275.5 |
+4.4 |
2,284 |
10,006 |
-733 |
Jul00 |
000424 |
278.5 |
282.7 |
277.5 |
281.7 |
+4.2 |
2,661 |
27,631 |
+195 |
Aug00 |
000424 |
285.0 |
285.0 |
285.0 |
285.0 |
+4.5 |
3 |
2,874 |
+0 |
Sep00 |
000424 |
285.2 |
288.0 |
285.2 |
288.0 |
+4.0 |
|
|
|
Nov00 |
000424 |
290.5 |
294.0 |
289.9 |
292.2 |
+2.9 |
1,145 |
18,462 |
-286 |
Total Volume and Open Interest |
6,098 |
62,248 |
-1,479 |
Corn(CBOT) |
May00 |
000424 |
226.75 |
228.25 |
225.00 |
228.00 |
+1.25 |
23,781 |
90,264 |
-8,021 |
Jul00 |
000424 |
236.00 |
237.50 |
233.75 |
236.75 |
+1.00 |
23,735 |
207,540 |
+3,881 |
Sep00 |
000424 |
244.25 |
245.25 |
242.00 |
245.00 |
+1.50 |
1,907 |
49,635 |
-1,971 |
Nov00 |
000424 |
248.25 |
251.00 |
248.25 |
250.50 |
+1.25 |
28 |
887 |
-20 |
Dec00 |
000424 |
254.00 |
255.00 |
251.75 |
254.50 |
+0.75 |
4,571 |
115,827 |
+386 |
Jan01 |
000424 |
258.75 |
258.75 |
258.75 |
258.75 |
+1.50 |
4 |
88 |
+4 |
Total Volume and Open Interest |
54,829 |
488,026 |
-5,507 |
Wheat(CBOT) |
May00 |
000424 |
251.00 |
252.50 |
248.50 |
250.75 |
-0.25 |
5,861 |
28,253 |
-2,158 |
Jul00 |
000424 |
263.00 |
265.00 |
261.00 |
263.00 |
unch |
15,873 |
68,823 |
+639 |
Sep00 |
000424 |
274.00 |
276.00 |
272.25 |
275.00 |
unch |
943 |
11,804 |
+472 |
Dec00 |
000424 |
289.00 |
291.00 |
287.50 |
290.00 |
unch |
828 |
16,210 |
+259 |
Mar01 |
000424 |
302.50 |
304.50 |
301.00 |
303.25 |
+0.50 |
80 |
3,396 |
+15 |
Total Volume and Open Interest |
23,605 |
129,417 |
-779 |
Wheat(KCBT) |
May00 |
000424 |
279.00 |
280.50 |
277.25 |
280.00 |
+0.50 |
2,626 |
15,002 |
-878 |
Jul00 |
000424 |
290.00 |
291.50 |
288.00 |
290.50 |
unch |
4,630 |
35,721 |
+915 |
Sep00 |
000424 |
300.00 |
301.75 |
298.50 |
300.50 |
+0.25 |
366 |
4,672 |
+168 |
Dec00 |
000424 |
314.00 |
315.75 |
312.50 |
315.75 |
+0.75 |
202 |
8,554 |
+44 |
Mar01 |
000424 |
325.50 |
328.25 |
324.50 |
328.25 |
+1.25 |
37 |
839 |
+36 |
Total Volume and Open Interest |
7,861 |
65,279 |
+285 |
Wheat(MGE) |
May00 |
000424 |
319.50 |
320.00 |
317.00 |
318.75 |
-0.75 |
2,523 |
8,346 |
-346 |
Jul00 |
000424 |
331.50 |
331.50 |
327.75 |
330.25 |
-0.50 |
2,202 |
7,567 |
+312 |
Sep00 |
000424 |
341.00 |
342.00 |
338.75 |
341.25 |
-0.75 |
688 |
5,077 |
-4 |
Dec00 |
000424 |
353.00 |
355.00 |
352.50 |
353.50 |
-2.50 |
77 |
1,945 |
+34 |
Mar01 |
000424 |
365.00 |
365.50 |
365.00 |
365.50 |
-0.50 |
5 |
211 |
+2 |
Total Volume and Open Interest |
5,495 |
23,190 |
-2 |
Oats(CBOT) |
May00 |
000424 |
125.50 |
126.25 |
124.75 |
125.75 |
unch |
994 |
2,540 |
-9 |
Jul00 |
000424 |
123.00 |
123.75 |
122.25 |
123.25 |
unch |
1,202 |
9,584 |
+231 |
Sep00 |
000424 |
124.00 |
125.00 |
123.75 |
124.50 |
+0.50 |
159 |
2,052 |
+85 |
Dec00 |
000424 |
129.50 |
130.50 |
129.00 |
130.50 |
+1.00 |
209 |
3,769 |
+12 |
Total Volume and Open Interest |
2,568 |
18,284 |
+321 |
Rough Rice(CBOT) |
May00 |
000424 |
5.33 |
5.34 |
5.26 |
5.30 |
-0.03 |
438 |
2,510 |
-334 |
Jul00 |
000424 |
5.62 |
5.64 |
5.55 |
5.58 |
-0.05 |
1,083 |
2,572 |
-23 |
Sep00 |
000424 |
6.52 |
6.52 |
6.45 |
6.46 |
-0.06 |
53 |
665 |
+18 |
Nov00 |
000424 |
6.66 |
6.66 |
6.59 |
6.59 |
-0.05 |
33 |
1,104 |
+1 |
Total Volume and Open Interest |
1,620 |
7,052 |
-333 |
Live Cattle(CME) |
Apr00 |
000424 |
73.750 |
73.950 |
73.625 |
73.925 |
+0.400 |
3,793 |
7,163 |
-2,139 |
Jun00 |
000424 |
69.150 |
69.400 |
69.125 |
69.275 |
+0.200 |
6,769 |
55,513 |
+507 |
Aug00 |
000424 |
69.400 |
69.500 |
69.350 |
69.475 |
+0.175 |
1,720 |
26,452 |
+301 |
Oct00 |
000424 |
72.150 |
72.300 |
72.100 |
72.250 |
+0.100 |
1,134 |
17,347 |
+574 |
Dec00 |
000424 |
73.350 |
73.600 |
73.350 |
73.550 |
+0.150 |
209 |
6,815 |
+30 |
Feb01 |
000424 |
74.425 |
74.550 |
74.350 |
74.550 |
+0.150 |
36 |
3,261 |
+11 |
Total Volume and Open Interest |
13,710 |
120,325 |
-734 |
Feeder Cattle(CME) |
Apr00 |
000420 |
84.350 |
84.350 |
84.275 |
84.300 |
-0.125 |
262 |
2,207 |
-139 |
May00 |
000424 |
84.025 |
84.200 |
83.850 |
83.900 |
-0.125 |
624 |
8,303 |
-4 |
Aug00 |
000424 |
85.850 |
85.950 |
85.550 |
85.625 |
-0.225 |
547 |
6,675 |
-62 |
Sep00 |
000424 |
85.900 |
85.950 |
85.800 |
85.800 |
-0.100 |
84 |
1,883 |
+54 |
Oct00 |
000424 |
86.525 |
86.650 |
86.400 |
86.425 |
-0.100 |
69 |
1,827 |
-6 |
Nov00 |
000424 |
87.375 |
87.450 |
87.300 |
87.400 |
-0.100 |
29 |
1,281 |
-2 |
Jan01 |
000424 |
87.650 |
87.700 |
87.550 |
87.700 |
-0.025 |
4 |
565 |
+0 |
Total Volume and Open Interest |
1,638 |
22,651 |
-132 |
Lean Hogs(CME) |
Jun00 |
000424 |
76.600 |
77.550 |
76.425 |
77.475 |
+0.775 |
2,817 |
35,534 |
-32 |
Jul00 |
000424 |
73.150 |
73.950 |
73.100 |
73.775 |
+0.325 |
920 |
10,792 |
+15 |
Aug00 |
000424 |
69.400 |
69.700 |
69.125 |
69.600 |
+0.050 |
774 |
9,830 |
+81 |
Oct00 |
000424 |
61.200 |
61.500 |
61.150 |
61.425 |
+0.050 |
333 |
4,780 |
+41 |
Dec00 |
000424 |
58.950 |
59.100 |
58.750 |
58.925 |
+0.025 |
59 |
3,635 |
+0 |
Feb01 |
000424 |
59.300 |
59.525 |
58.950 |
59.425 |
+0.125 |
5 |
914 |
+4 |
Apr01 |
000424 |
57.350 |
57.350 |
56.800 |
56.800 |
-0.525 |
1 |
166 |
+1 |
Jun01 |
000424 |
64.600 |
65.000 |
64.600 |
65.000 |
+0.100 |
0 |
21 |
+0 |
Total Volume and Open Interest |
4,909 |
65,672 |
-6,445 |
Pork Bellies(CME) |
May00 |
000424 |
97.450 |
97.775 |
96.500 |
97.650 |
unch |
673 |
3,922 |
-81 |
Jul00 |
000424 |
94.950 |
95.550 |
94.200 |
95.125 |
-0.225 |
482 |
2,047 |
+48 |
Aug00 |
000424 |
92.100 |
92.400 |
91.700 |
92.050 |
-0.150 |
59 |
624 |
+34 |
Feb01 |
000424 |
75.500 |
75.500 |
75.500 |
75.500 |
+3.000 |
0 |
2 |
+0 |
Mar01 |
000424 |
75.000 |
75.000 |
75.000 |
75.000 |
+3.000 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,214 |
6,597 |
+1 |
Cocoa(NYBOT) |
May00 |
000424 |
803 |
804 |
760 |
764 |
-39 |
102 |
291 |
-107 |
Jul00 |
000424 |
840 |
840 |
800 |
805 |
-33 |
5,192 |
39,355 |
-622 |
Sep00 |
000424 |
865 |
865 |
828 |
835 |
-30 |
1,319 |
22,004 |
-328 |
Dec00 |
000424 |
901 |
901 |
867 |
871 |
-31 |
398 |
12,332 |
+289 |
Mar01 |
000424 |
933 |
933 |
907 |
907 |
-31 |
11 |
8,055 |
-1 |
May01 |
000424 |
955 |
955 |
932 |
932 |
-31 |
2 |
5,455 |
+0 |
Jul01 |
000424 |
958 |
958 |
958 |
958 |
-30 |
44 |
6,997 |
+7 |
Total Volume and Open Interest |
7,092 |
100,567 |
-770 |
Coffee "C"(NYBOT) |
May00 |
000424 |
98.00 |
98.40 |
94.00 |
94.25 |
-3.50 |
1,044 |
3,486 |
-936 |
Jul00 |
000424 |
101.60 |
101.80 |
97.30 |
97.75 |
-3.85 |
5,958 |
29,643 |
-281 |
Sep00 |
000424 |
104.60 |
104.60 |
100.50 |
100.95 |
-3.70 |
814 |
11,360 |
+174 |
Dec00 |
000424 |
108.10 |
108.20 |
104.25 |
104.80 |
-3.65 |
133 |
4,573 |
+12 |
Mar01 |
000424 |
112.00 |
112.00 |
108.10 |
108.50 |
-3.65 |
5 |
1,453 |
+4 |
May01 |
000424 |
110.75 |
110.75 |
110.75 |
110.75 |
-3.60 |
2 |
126 |
+1 |
Total Volume and Open Interest |
7,960 |
50,661 |
-1,023 |
Orange Juice(NYBOT) |
May00 |
000424 |
83.25 |
83.50 |
82.60 |
82.60 |
-0.75 |
1,606 |
6,169 |
-590 |
Jul00 |
000424 |
82.75 |
83.25 |
82.50 |
82.50 |
-0.50 |
2,442 |
10,137 |
+1,315 |
Sep00 |
000424 |
82.40 |
83.20 |
82.40 |
82.70 |
unch |
964 |
3,950 |
+907 |
Nov00 |
000424 |
82.45 |
83.25 |
82.20 |
82.45 |
-0.15 |
873 |
2,114 |
+859 |
Jan01 |
000424 |
83.25 |
83.25 |
82.60 |
82.60 |
-0.65 |
85 |
784 |
+35 |
Total Volume and Open Interest |
6,004 |
24,057 |
+2,528 |
Sugar #11(NYBOT) |
May00 |
000424 |
6.40 |
6.46 |
6.35 |
6.37 |
-0.07 |
9,929 |
18,397 |
-3,098 |
Jul00 |
000424 |
6.48 |
6.59 |
6.43 |
6.49 |
-0.06 |
14,984 |
106,991 |
+2,742 |
Oct00 |
000424 |
6.76 |
6.86 |
6.74 |
6.75 |
-0.09 |
5,410 |
37,345 |
-292 |
Mar01 |
000424 |
6.93 |
7.02 |
6.93 |
6.95 |
-0.05 |
1,392 |
23,378 |
-202 |
May01 |
000424 |
7.00 |
7.00 |
7.00 |
7.00 |
-0.05 |
85 |
3,694 |
+45 |
Total Volume and Open Interest |
32,860 |
198,810 |
-730 |
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 |
000424 |
56.70 |
56.80 |
55.20 |
56.72 |
+0.30 |
3,427 |
2,829 |
-2,749 |
Jul00 |
000424 |
58.20 |
58.20 |
56.20 |
57.59 |
-0.33 |
5,413 |
32,464 |
+1,363 |
Oct00 |
000424 |
58.00 |
58.68 |
57.75 |
58.68 |
-0.17 |
165 |
1,335 |
-10 |
Dec00 |
000424 |
59.45 |
59.55 |
58.35 |
59.43 |
+0.10 |
871 |
14,282 |
+121 |
Mar01 |
000424 |
60.00 |
60.45 |
59.65 |
60.45 |
-0.01 |
77 |
1,556 |
+62 |
May01 |
000424 |
60.90 |
61.00 |
60.15 |
61.00 |
unch |
133 |
801 |
+101 |
Total Volume and Open Interest |
10,111 |
53,699 |
-1,091 |
Lumber(CME) |
May00 |
000424 |
297.1 |
299.3 |
293.6 |
293.7 |
-4.6 |
597 |
1,892 |
-115 |
Jul00 |
000424 |
305.8 |
306.5 |
302.5 |
303.0 |
-2.7 |
200 |
1,051 |
+32 |
Sep00 |
000424 |
307.5 |
307.5 |
304.4 |
304.9 |
-3.5 |
16 |
210 |
+12 |
Nov00 |
000424 |
305.0 |
305.5 |
304.1 |
304.1 |
+1.0 |
1 |
75 |
+0 |
Total Volume and Open Interest |
814 |
3,231 |
-71 |
Crude Oil(NYM) |
Jun00 |
000424 |
25.95 |
26.18 |
25.82 |
26.04 |
+0.16 |
47,697 |
114,957 |
-7,319 |
Jul00 |
000424 |
25.35 |
25.66 |
25.33 |
25.55 |
+0.21 |
13,958 |
56,846 |
-1,714 |
Aug00 |
000424 |
24.95 |
25.28 |
24.95 |
25.18 |
+0.20 |
4,657 |
34,523 |
+561 |
Sep00 |
000424 |
24.75 |
24.94 |
24.71 |
24.88 |
+0.19 |
2,709 |
23,062 |
+594 |
Oct00 |
000424 |
24.35 |
24.59 |
24.35 |
24.59 |
+0.18 |
836 |
19,288 |
+299 |
Nov00 |
000424 |
24.28 |
24.34 |
24.27 |
24.30 |
+0.17 |
422 |
15,510 |
+35 |
Dec00 |
000424 |
23.94 |
24.10 |
23.87 |
24.02 |
+0.16 |
5,457 |
38,477 |
+289 |
Jan01 |
000424 |
23.58 |
23.75 |
23.58 |
23.75 |
+0.15 |
320 |
14,028 |
-170 |
Feb01 |
000424 |
23.49 |
23.49 |
23.49 |
23.49 |
+0.14 |
0 |
6,311 |
+0 |
Mar01 |
000424 |
23.30 |
23.30 |
23.23 |
23.23 |
+0.13 |
120 |
6,547 |
+51 |
Total Volume and Open Interest |
90,550 |
425,734 |
-21,492 |
Heating Oil(NYM) |
May00 |
000424 |
76.00 |
76.50 |
75.00 |
75.29 |
-0.43 |
25,952 |
108,084 |
+352 |
Jun00 |
000424 |
68.30 |
69.15 |
68.20 |
68.37 |
+0.13 |
25,952 |
108,084 |
+352 |
Jul00 |
000424 |
66.05 |
66.50 |
65.80 |
65.82 |
+0.03 |
2,519 |
14,122 |
+587 |
Aug00 |
000424 |
65.50 |
65.80 |
65.37 |
65.37 |
+0.03 |
574 |
8,119 |
+19 |
Sep00 |
000424 |
65.90 |
66.40 |
65.72 |
65.72 |
+0.03 |
321 |
6,094 |
-81 |
Oct00 |
000424 |
66.20 |
66.30 |
66.07 |
66.07 |
+0.08 |
152 |
4,106 |
+96 |
Nov00 |
000424 |
66.32 |
66.32 |
66.32 |
66.32 |
+0.08 |
24 |
4,842 |
+17 |
Dec00 |
000424 |
66.70 |
67.15 |
66.57 |
66.57 |
+0.08 |
857 |
13,408 |
+487 |
Jan01 |
000424 |
66.80 |
66.85 |
66.52 |
66.52 |
+0.08 |
119 |
4,709 |
+74 |
Feb01 |
000424 |
65.62 |
65.62 |
65.62 |
65.62 |
+0.08 |
77 |
3,698 |
+19 |
Total Volume and Open Interest |
25,952 |
108,084 |
+352 |
Unleaded Gas(NYM) |
May00 |
000424 |
85.50 |
85.60 |
84.70 |
85.19 |
-0.33 |
15,835 |
25,635 |
-897 |
Jun00 |
000424 |
82.70 |
83.20 |
82.40 |
82.91 |
+0.21 |
11,283 |
28,861 |
+1,765 |
Jul00 |
000424 |
80.05 |
80.50 |
79.80 |
80.21 |
+0.46 |
2,911 |
17,975 |
+279 |
Aug00 |
000424 |
77.00 |
77.65 |
77.00 |
77.51 |
+0.61 |
866 |
15,485 |
+319 |
Sep00 |
000424 |
74.65 |
74.86 |
74.65 |
74.86 |
+0.66 |
527 |
14,607 |
-724 |
Oct00 |
000424 |
70.50 |
71.11 |
70.50 |
71.11 |
+0.71 |
115 |
6,480 |
-85 |
Nov00 |
000424 |
69.40 |
69.40 |
69.40 |
69.40 |
+0.75 |
100 |
3,132 |
-36 |
Dec00 |
000424 |
67.95 |
67.95 |
67.95 |
67.95 |
+0.80 |
100 |
1,610 |
+1,610 |
Total Volume and Open Interest |
31,737 |
113,858 |
+674 |
Natural Gas(NYM) |
May00 |
000424 |
3.110 |
3.150 |
3.110 |
3.137 |
+0.064 |
25,075 |
40,481 |
-4,227 |
Jun00 |
000424 |
3.125 |
3.170 |
3.125 |
3.151 |
+0.063 |
13,622 |
56,444 |
+3,920 |
Jul00 |
000424 |
3.130 |
3.180 |
3.130 |
3.161 |
+0.059 |
3,722 |
23,602 |
-100 |
Aug00 |
000424 |
3.145 |
3.185 |
3.145 |
3.168 |
+0.053 |
2,802 |
21,470 |
+389 |
Sep00 |
000424 |
3.145 |
3.180 |
3.145 |
3.160 |
+0.049 |
1,551 |
21,821 |
-45 |
Oct00 |
000424 |
3.150 |
3.185 |
3.150 |
3.168 |
+0.049 |
1,928 |
21,150 |
-1,153 |
Nov00 |
000424 |
3.240 |
3.265 |
3.230 |
3.258 |
+0.049 |
1,551 |
15,846 |
+488 |
Dec00 |
000424 |
3.325 |
3.350 |
3.325 |
3.348 |
+0.044 |
2,256 |
20,598 |
+194 |
Total Volume and Open Interest |
55,148 |
332,558 |
-1,245 |
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 |
000424 |
106.90 |
107.14 |
106.62 |
107.07 |
-0.20 |
710 |
6,122 |
+27 |
Sep00 |
000424 |
106.45 |
106.72 |
106.40 |
106.72 |
-0.20 |
0 |
2,017 |
+0 |
Dec00 |
000424 |
106.37 |
106.37 |
106.37 |
106.37 |
-0.19 |
|
|
|
Total Volume and Open Interest |
710 |
8,139 |
+27 |
Australian Dollar(IMM) |
Jun00 |
000424 |
59.40 |
59.62 |
59.37 |
59.50 |
+0.17 |
755 |
24,961 |
-204 |
Sep00 |
000424 |
59.55 |
59.55 |
59.55 |
59.55 |
+0.17 |
1 |
21 |
+0 |
Dec00 |
000424 |
59.60 |
59.60 |
59.60 |
59.60 |
+0.17 |
0 |
80 |
+0 |
Total Volume and Open Interest |
756 |
25,327 |
-204 |
British Pound(IMM) |
Jun00 |
000424 |
158.06 |
158.18 |
157.80 |
157.98 |
+0.04 |
2,811 |
42,136 |
+686 |
Sep00 |
000424 |
158.12 |
158.30 |
158.12 |
158.12 |
+0.04 |
1 |
64 |
+0 |
Dec00 |
000424 |
158.34 |
158.50 |
158.34 |
158.34 |
+0.04 |
0 |
225 |
+0 |
Total Volume and Open Interest |
2,812 |
42,425 |
+686 |
Canadian Dollar(IMM) |
Jun00 |
000424 |
67.97 |
67.97 |
67.76 |
67.79 |
-0.15 |
5,647 |
58,158 |
+1,273 |
Sep00 |
000424 |
67.97 |
68.02 |
67.90 |
67.94 |
-0.15 |
53 |
7,129 |
+20 |
Dec00 |
000424 |
68.24 |
68.24 |
68.05 |
68.10 |
-0.15 |
4 |
1,666 |
+4 |
Mar01 |
000424 |
68.26 |
68.26 |
68.26 |
68.26 |
-0.15 |
0 |
432 |
+1 |
Total Volume and Open Interest |
5,704 |
67,481 |
+1,298 |
Japanese Yen(IMM) |
Jun00 |
000424 |
95.78 |
96.07 |
95.42 |
95.47 |
-0.34 |
6,841 |
74,828 |
+489 |
Sep00 |
000424 |
97.25 |
97.26 |
96.96 |
97.00 |
-0.34 |
133 |
858 |
-28 |
Dec00 |
000424 |
98.60 |
98.60 |
98.60 |
98.60 |
-0.34 |
116 |
441 |
+113 |
Total Volume and Open Interest |
7,090 |
76,207 |
+574 |
Swiss Franc(IMM) |
Jun00 |
000424 |
60.34 |
60.49 |
60.00 |
60.10 |
+0.25 |
8,825 |
42,784 |
+64 |
Sep00 |
000424 |
60.94 |
60.97 |
60.52 |
60.61 |
+0.25 |
0 |
196 |
+1 |
Dec00 |
000424 |
61.11 |
61.45 |
61.11 |
61.11 |
+0.25 |
0 |
6 |
+0 |
Total Volume and Open Interest |
8,825 |
42,986 |
+65 |
EuroFX(IMM) |
Jun00 |
000424 |
94.63 |
94.83 |
94.19 |
94.29 |
+0.29 |
9,827 |
60,991 |
+1,100 |
Sep00 |
000424 |
94.88 |
95.25 |
94.83 |
94.86 |
+0.29 |
14 |
1,253 |
-1 |
Dec00 |
000424 |
95.50 |
95.80 |
95.43 |
95.43 |
+0.29 |
0 |
48 |
+0 |
Total Volume and Open Interest |
9,841 |
62,292 |
+1,099 |
Mexican Peso(IMM) |
Jun00 |
000424 |
10430.0 |
10470.0 |
10375.0 |
10440.0 |
-43.0 |
0 |
15,193 |
-350 |
Sep00 |
000424 |
10190.0 |
10190.0 |
10150.0 |
10185.0 |
-43.0 |
0 |
2,407 |
+0 |
Total Volume and Open Interest |
0 |
19,013 |
-350 |
30-Year T-Bonds(CBOT) |
Jun00 |
000424 |
98~02 |
98~16 |
97~19 |
97~21 |
-0~13 |
177,397 |
489,547 |
-14,932 |
Sep00 |
000424 |
98~02 |
98~11 |
97~16 |
97~16 |
-0~14 |
1,545 |
5,264 |
+438 |
Dec00 |
000424 |
97~15 |
97~15 |
97~15 |
97~15 |
-0~14 |
176 |
2,247 |
+3 |
Total Volume and Open Interest |
179,118 |
497,265 |
-14,491 |
Municipal Bonds(CBOT) |
Jun00 |
000424 |
94~24 |
94~28 |
94~08 |
94~09 |
-0~10 |
1,110 |
22,568 |
-125 |
Sep00 |
000424 |
93~19 |
93~19 |
93~19 |
93~19 |
-0~10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,110 |
22,569 |
-125 |
10-Year T-Notes(CBOT) |
Jun00 |
000424 |
98~075 |
98~200 |
98~055 |
98~075 |
unch |
66,974 |
613,543 |
-6,394 |
Sep00 |
000424 |
98~020 |
98~020 |
98~020 |
98~020 |
unch |
1,319 |
5,972 |
+924 |
Total Volume and Open Interest |
68,293 |
619,515 |
-5,470 |
5-Year T-Notes(CBOT) |
Jun00 |
000424 |
98~305 |
99~045 |
98~285 |
98~290 |
+0~005 |
36,261 |
405,937 |
-11,506 |
Sep00 |
000424 |
98~285 |
98~285 |
98~285 |
98~285 |
+0~005 |
100 |
6,387 |
+100 |
Total Volume and Open Interest |
36,361 |
412,324 |
-11,406 |
2 Year T-Notes(CBOT) |
Jun00 |
000424 |
99~043 |
99~048 |
99~033 |
99~035 |
-0~001 |
1,842 |
44,365 |
+604 |
Total Volume and Open Interest |
1,842 |
44,365 |
+604 |
3-Mth T-Bills(IMM) |
Jun00 |
000424 |
94.11 |
94.11 |
94.11 |
94.11 |
+0.03 |
0 |
699 |
+0 |
Total Volume and Open Interest |
0 |
699 |
+0 |
Eurodollars(IMM) |
Jun00 |
000424 |
93.410 |
93.425 |
93.410 |
93.410 |
+0.005 |
38,404 |
529,241 |
+123 |
Sep00 |
000424 |
93.225 |
93.245 |
93.215 |
93.220 |
+0.010 |
48,688 |
497,941 |
+2,386 |
Dec00 |
000424 |
93.065 |
93.090 |
93.050 |
93.055 |
+0.010 |
45,056 |
424,116 |
-5,970 |
Mar01 |
000424 |
93.045 |
93.075 |
93.025 |
93.030 |
+0.015 |
25,129 |
356,462 |
-1,763 |
Jun01 |
000424 |
92.985 |
93.010 |
92.960 |
92.965 |
+0.015 |
21,345 |
235,846 |
-3,336 |
Sep01 |
000424 |
92.960 |
92.975 |
92.935 |
92.940 |
+0.010 |
12,759 |
182,973 |
-1,562 |
Dec01 |
000424 |
92.900 |
92.920 |
92.880 |
92.880 |
+0.010 |
4,597 |
126,907 |
+367 |
Mar02 |
000424 |
92.970 |
92.980 |
92.940 |
92.940 |
+0.005 |
4,305 |
113,725 |
-538 |
Jun02 |
000424 |
92.975 |
92.995 |
92.945 |
92.950 |
+0.005 |
2,692 |
86,396 |
+179 |
Sep02 |
000424 |
92.980 |
92.980 |
92.950 |
92.950 |
unch |
8,933 |
85,000 |
+1,899 |
Dec02 |
000424 |
92.925 |
92.925 |
92.895 |
92.900 |
unch |
2,192 |
70,235 |
-65 |
Mar03 |
000424 |
92.980 |
92.980 |
92.950 |
92.950 |
unch |
2,158 |
63,910 |
+378 |
Total Volume and Open Interest |
229,091 |
3,179,542 |
-3,036 |
3-Mth Euro-Yen(IMM) |
Jun00 |
000424 |
99.85 |
99.85 |
99.84 |
99.85 |
+0.01 |
998 |
18,538 |
-35 |
Sep00 |
000424 |
99.71 |
99.72 |
99.71 |
99.72 |
+0.03 |
369 |
18,214 |
-1,531 |
Dec00 |
000424 |
99.54 |
99.54 |
99.53 |
99.54 |
+0.04 |
384 |
12,803 |
+261 |
Mar01 |
000424 |
99.39 |
99.40 |
99.39 |
99.40 |
+0.03 |
121 |
24,047 |
+422 |
Jun01 |
000424 |
99.26 |
99.26 |
99.26 |
99.26 |
+0.03 |
179 |
4,383 |
-31 |
Sep01 |
000424 |
99.11 |
99.11 |
99.11 |
99.11 |
+0.03 |
73 |
13,835 |
+232 |
Dec01 |
000424 |
98.96 |
98.96 |
98.96 |
98.96 |
+0.02 |
201 |
1,365 |
-29 |
Mar02 |
000424 |
98.84 |
98.84 |
98.84 |
98.84 |
+0.02 |
0 |
1,188 |
+0 |
Jun02 |
000424 |
98.67 |
98.67 |
98.67 |
98.67 |
unch |
0 |
79 |
+0 |
Sep02 |
000424 |
98.45 |
98.45 |
98.45 |
98.45 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
2,325 |
94,512 |
-711 |
3-Mth Euro-Yen(SIMEX) |
Jun00 |
000424 |
99.83 |
99.85 |
99.83 |
99.85 |
unch |
29 |
83,913 |
+625 |
Sep00 |
000424 |
99.70 |
99.71 |
99.69 |
99.71 |
unch |
9 |
71,989 |
+901 |
Dec00 |
000424 |
99.52 |
99.54 |
99.50 |
99.54 |
+0.03 |
25 |
75,016 |
-45 |
Mar01 |
000424 |
99.38 |
99.40 |
99.36 |
99.40 |
+0.02 |
26 |
80,374 |
+96 |
Jun01 |
000424 |
99.24 |
99.26 |
99.22 |
99.26 |
+0.02 |
8 |
59,447 |
-787 |
Sep01 |
000424 |
99.10 |
99.11 |
99.08 |
99.11 |
+0.01 |
2 |
60,332 |
-111 |
Dec01 |
000424 |
98.96 |
98.96 |
98.93 |
98.96 |
+0.02 |
0 |
14,502 |
+49 |
Mar02 |
000424 |
98.82 |
98.85 |
98.82 |
98.85 |
+0.03 |
0 |
9,991 |
+110 |
Total Volume and Open Interest |
99 |
457,965 |
+838 |
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 |
000424 |
280.9 |
281.3 |
279.4 |
279.4 |
-0.3 |
24 |
50 |
-7 |
Jun00 |
000424 |
282.0 |
282.9 |
280.9 |
281.2 |
-0.3 |
13,093 |
83,274 |
+1,729 |
Aug00 |
000424 |
285.1 |
285.4 |
283.6 |
283.8 |
-0.3 |
479 |
14,123 |
+346 |
Oct00 |
000424 |
286.5 |
286.5 |
286.5 |
286.5 |
-0.3 |
105 |
3,889 |
+70 |
Dec00 |
000424 |
290.4 |
291.0 |
288.8 |
289.2 |
-0.3 |
477 |
19,933 |
-245 |
Feb01 |
000424 |
291.5 |
291.5 |
291.5 |
291.5 |
-0.3 |
0 |
6,777 |
+0 |
Total Volume and Open Interest |
14,183 |
155,273 |
+1,893 |
Silver(CMX) |
May00 |
000424 |
502.0 |
502.5 |
495.0 |
495.3 |
-4.7 |
22,715 |
41,943 |
+1,349 |
Jul00 |
000424 |
506.5 |
507.0 |
499.5 |
500.2 |
-4.2 |
9,016 |
25,659 |
+3,770 |
Sep00 |
000424 |
508.0 |
510.0 |
503.6 |
503.6 |
-4.1 |
388 |
2,984 |
+172 |
Dec00 |
000424 |
516.0 |
516.0 |
507.2 |
507.2 |
-4.0 |
117 |
6,838 |
+50 |
Mar01 |
000424 |
514.0 |
514.0 |
509.6 |
509.6 |
-3.8 |
0 |
792 |
+1 |
Total Volume and Open Interest |
32,237 |
82,273 |
+5,355 |
Platinum(NYM) |
Apr00 |
000424 |
487.0 |
570.0 |
486.0 |
565.3 |
+67.5 |
7 |
89 |
-3 |
Jul00 |
000424 |
460.0 |
461.0 |
440.0 |
440.3 |
-22.5 |
1,706 |
7,839 |
-137 |
Oct00 |
000424 |
433.0 |
436.0 |
425.3 |
425.3 |
-22.5 |
0 |
385 |
+2 |
Jan01 |
000424 |
414.3 |
414.3 |
414.3 |
414.3 |
-22.5 |
0 |
19 |
+19 |
Total Volume and Open Interest |
1,716 |
8,332 |
-138 |
Palladium(NYME) |
Jun00 |
000424 |
563.00 |
565.90 |
562.50 |
565.40 |
+3.30 |
70 |
2,254 |
+4 |
Sep00 |
000424 |
563.40 |
563.40 |
563.40 |
563.40 |
+3.30 |
0 |
100 |
+0 |
Dec00 |
000424 |
556.40 |
556.40 |
556.40 |
556.40 |
+3.30 |
0 |
10 |
+0 |
Total Volume and Open Interest |
70 |
2,623 |
+4 |
Copper(CMX) |
May00 |
000424 |
76.40 |
76.60 |
75.70 |
76.60 |
unch |
4,783 |
35,639 |
-910 |
Jul00 |
000424 |
77.40 |
77.60 |
76.60 |
77.50 |
unch |
3,377 |
18,958 |
+1,990 |
Sep00 |
000424 |
77.90 |
78.25 |
77.50 |
78.25 |
unch |
36 |
6,022 |
+8 |
Dec00 |
000424 |
79.00 |
79.15 |
78.50 |
79.15 |
unch |
313 |
5,451 |
+55 |
Mar01 |
000424 |
79.40 |
79.75 |
79.40 |
79.75 |
unch |
3 |
1,770 |
+0 |
Total Volume and Open Interest |
8,857 |
79,472 |
+1,041 |
DJIA Index(CBOT) |
Jun00 |
000424 |
10850 |
10995 |
10760 |
10970 |
+25 |
10,884 |
16,111 |
+776 |
Sep00 |
000424 |
10985 |
11125 |
10905 |
11108 |
+26 |
10 |
656 |
+3 |
Dec00 |
000424 |
11200 |
11275 |
11145 |
11254 |
+28 |
3 |
1,435 |
-17 |
Total Volume and Open Interest |
10,897 |
18,208 |
+762 |
S & P 500(CME) |
Jun00 |
000424 |
1427.50 |
1441.00 |
1417.00 |
1437.00 |
-10.20 |
48,944 |
369,958 |
+229 |
Sep00 |
000424 |
1448.00 |
1460.00 |
1439.00 |
1457.00 |
-10.20 |
84 |
5,864 |
-48 |
Dec00 |
000424 |
1460.90 |
1480.20 |
1460.90 |
1478.00 |
-10.20 |
2 |
3,327 |
+0 |
Mar01 |
000424 |
1495.00 |
1502.70 |
1483.70 |
1500.00 |
-10.70 |
4 |
311 |
-5 |
Total Volume and Open Interest |
49,056 |
379,832 |
+174 |
S & P 500 E-Mini(Globex) |
Jun00 |
000424 |
1442.75 |
1442.75 |
1417.00 |
1437.00 |
-10.25 |
52,448 |
31,236 |
+1,541 |
Sep00 |
000424 |
1445.00 |
1457.00 |
1445.00 |
1457.00 |
-10.25 |
1 |
15 |
+0 |
Total Volume and Open Interest |
52,449 |
31,251 |
+1,541 |
NASDAQ 100(CME) |
Jun00 |
000424 |
3425.00 |
3425.00 |
3225.00 |
3417.00 |
-118.00 |
15,972 |
37,292 |
-354 |
Sep00 |
000424 |
3410.00 |
3467.00 |
3335.00 |
3467.00 |
-118.00 |
1 |
23 |
-1 |
Dec00 |
000424 |
3430.00 |
3580.00 |
3420.00 |
3560.00 |
-118.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
15,973 |
37,325 |
-355 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun00 |
000424 |
3488.5 |
3488.5 |
3223.0 |
3417.0 |
-118.0 |
22,582 |
18,024 |
+376 |
Sep00 |
000424 |
3467.0 |
3467.0 |
3299.5 |
3467.0 |
-118.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
22,582 |
18,026 |
+376 |
NYSE Composite(NYBOT) |
Jun00 |
000424 |
638.00 |
647.50 |
638.00 |
644.95 |
+0.55 |
381 |
2,259 |
-154 |
Sep00 |
000424 |
652.75 |
652.75 |
652.75 |
652.75 |
+0.55 |
|
|
|
Dec00 |
000424 |
660.55 |
660.55 |
660.55 |
660.55 |
+0.55 |
|
|
|
Total Volume and Open Interest |
0 |
1,995 |
+1,995 |
S & P Midcap 400(CME) |
Jun00 |
000424 |
458.00 |
460.90 |
451.50 |
457.50 |
-4.60 |
499 |
12,631 |
+58 |
Sep00 |
000424 |
463.00 |
463.00 |
462.10 |
463.00 |
-4.60 |
0 |
2 |
+0 |
Dec00 |
000424 |
469.00 |
469.00 |
468.10 |
469.00 |
-4.60 |
|
|
|
Total Volume and Open Interest |
499 |
12,633 |
+58 |
Russell 2000(CME) |
Jun00 |
000424 |
470.25 |
475.00 |
463.00 |
472.00 |
-11.25 |
1,155 |
13,288 |
+26 |
Sep00 |
000424 |
478.25 |
478.25 |
478.25 |
478.25 |
-11.25 |
|
|
|
Dec00 |
000424 |
485.80 |
485.80 |
485.80 |
485.80 |
-11.25 |
|
|
|
Total Volume and Open Interest |
1,155 |
13,288 |
+26 |
Value Line(KCBT) |
Jun00 |
000424 |
1031.00 |
1035.00 |
1022.00 |
1032.50 |
-5.50 |
31 |
133 |
-6 |
Total Volume and Open Interest |
32 |
134 |
-5 |
Nikkei 225(CME) |
Jun00 |
000424 |
18400 |
18400 |
18225 |
18355 |
-765 |
885 |
16,264 |
+44 |
Sep00 |
000424 |
18355 |
18355 |
18355 |
18355 |
-765 |
2 |
4 |
+2 |
Total Volume and Open Interest |
887 |
16,269 |
+46 |
Nikkei 225(SIMEX) |
Jun00 |
000424 |
18420 |
19070 |
18400 |
18425 |
-195 |
21,400 |
105,297 |
-236 |
Sep00 |
000424 |
18440 |
18440 |
18440 |
18440 |
-195 |
0 |
10,778 |
+0 |
Dec00 |
000424 |
18420 |
18420 |
18420 |
18420 |
-195 |
0 |
2,063 |
+0 |
Total Volume and Open Interest |
|
|
|
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 |
000424 |
204.30 |
205.60 |
204.20 |
205.35 |
+1.15 |
62 |
38,970 |
+12 |
Jun00 |
000424 |
202.70 |
202.70 |
202.70 |
202.70 |
+0.70 |
0 |
51 |
+0 |
Jul00 |
000424 |
202.30 |
202.30 |
202.30 |
202.30 |
+1.30 |
|
|
|
Total Volume and Open Interest |
62 |
39,021 |
+12 |
Bridge CRB Index(NYBOT) |
Jun00 |
000424 |
213.30 |
213.30 |
212.20 |
212.70 |
-1.10 |
143 |
1,168 |
-30 |
Aug00 |
000424 |
213.75 |
214.00 |
213.30 |
213.50 |
-1.10 |
0 |
1,058 |
+0 |
Nov00 |
000424 |
214.30 |
214.30 |
214.30 |
214.30 |
-1.10 |
0 |
527 |
+0 |
Total Volume and Open Interest |
143 |
2,754 |
-30 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|