 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Thu May 04, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May00 |
000504 |
555.00 |
563.00 |
555.00 |
561.00 |
+0.25 |
6,402 |
3,525 |
-1,160 |
Jul00 |
000504 |
566.00 |
574.50 |
565.50 |
572.25 |
+0.25 |
52,408 |
103,679 |
+1,306 |
Aug00 |
000504 |
569.50 |
577.00 |
569.00 |
575.00 |
+0.25 |
2,082 |
11,569 |
+126 |
Sep00 |
000504 |
572.00 |
580.00 |
571.50 |
577.25 |
-0.75 |
1,189 |
7,119 |
-127 |
Nov00 |
000504 |
578.00 |
586.00 |
577.50 |
583.25 |
-0.75 |
16,320 |
53,411 |
+1,831 |
Jan01 |
000504 |
586.00 |
592.00 |
585.50 |
587.75 |
-4.00 |
868 |
5,262 |
+509 |
Mar01 |
000504 |
592.50 |
597.50 |
592.00 |
596.50 |
-1.50 |
603 |
3,616 |
-4 |
Total Volume and Open Interest |
81,912 |
196,164 |
+3,331 |
Soybean Meal(CBOT) |
May00 |
000504 |
182.50 |
184.80 |
182.50 |
184.80 |
+0.70 |
4,421 |
9,941 |
-1,527 |
Jul00 |
000504 |
182.50 |
184.50 |
182.30 |
184.10 |
+0.30 |
17,417 |
68,163 |
+1,213 |
Aug00 |
000504 |
182.80 |
184.30 |
182.60 |
183.80 |
+0.20 |
3,081 |
14,581 |
+1,216 |
Sep00 |
000504 |
182.80 |
184.50 |
182.80 |
183.70 |
-0.10 |
431 |
8,094 |
+118 |
Oct00 |
000504 |
182.50 |
184.20 |
182.50 |
184.10 |
+0.10 |
947 |
8,168 |
+167 |
Dec00 |
000504 |
184.50 |
186.20 |
184.40 |
185.80 |
-0.30 |
5,194 |
17,848 |
+1,713 |
Jan01 |
000504 |
184.50 |
186.30 |
184.50 |
185.80 |
-0.70 |
399 |
1,509 |
+302 |
Mar01 |
000504 |
186.00 |
187.00 |
185.50 |
185.50 |
-1.50 |
200 |
2,810 |
+700 |
Total Volume and Open Interest |
32,134 |
132,818 |
+3,945 |
Soybean Oil(CBOT) |
May00 |
000504 |
18.20 |
18.37 |
18.02 |
18.20 |
-0.01 |
4,426 |
4,521 |
-509 |
Jul00 |
000504 |
18.45 |
18.78 |
18.40 |
18.58 |
unch |
18,012 |
66,031 |
+1,224 |
Aug00 |
000504 |
18.60 |
18.95 |
18.60 |
18.76 |
+0.02 |
837 |
14,333 |
+146 |
Sep00 |
000504 |
18.80 |
19.08 |
18.75 |
18.93 |
+0.03 |
1,669 |
11,498 |
+348 |
Oct00 |
000504 |
18.95 |
19.30 |
18.95 |
19.07 |
unch |
246 |
7,097 |
+122 |
Dec00 |
000504 |
19.28 |
19.60 |
19.25 |
19.43 |
unch |
6,929 |
22,350 |
+1,613 |
Jan01 |
000504 |
19.55 |
19.87 |
19.55 |
19.73 |
unch |
426 |
8,300 |
+175 |
Mar01 |
000504 |
20.05 |
20.05 |
19.95 |
19.96 |
+0.01 |
112 |
3,218 |
+11 |
Total Volume and Open Interest |
33,028 |
143,067 |
+3,129 |
Canola(WCE) |
May00 |
000504 |
277.5 |
280.1 |
277.5 |
279.0 |
unch |
365 |
1,011 |
-625 |
Jul00 |
000504 |
283.0 |
285.8 |
282.5 |
284.5 |
-0.1 |
7,928 |
34,967 |
+2,688 |
Aug00 |
000504 |
287.1 |
287.1 |
287.1 |
287.1 |
-0.4 |
2,034 |
3,484 |
+658 |
Sep00 |
000504 |
288.0 |
289.5 |
288.0 |
289.5 |
unch |
20 |
645 |
-8 |
Nov00 |
000504 |
292.5 |
295.7 |
292.5 |
295.3 |
+0.4 |
4,944 |
22,082 |
-64 |
Total Volume and Open Interest |
15,321 |
65,890 |
+2,664 |
Corn(CBOT) |
May00 |
000504 |
239.00 |
243.25 |
239.00 |
242.25 |
+0.50 |
11,480 |
11,429 |
-1,697 |
Jul00 |
000504 |
249.50 |
251.50 |
248.50 |
250.25 |
-0.50 |
105,547 |
265,044 |
+9,719 |
Sep00 |
000504 |
257.50 |
259.00 |
256.00 |
257.75 |
-0.75 |
5,558 |
58,367 |
+2,700 |
Nov00 |
000504 |
262.00 |
263.50 |
262.00 |
262.25 |
-1.00 |
34 |
950 |
+2 |
Dec00 |
000504 |
265.00 |
267.75 |
264.50 |
266.25 |
-1.00 |
40,150 |
134,620 |
+9,556 |
Jan01 |
000504 |
270.50 |
271.00 |
270.00 |
270.00 |
-1.50 |
1 |
91 |
+0 |
Total Volume and Open Interest |
170,072 |
500,820 |
+23,341 |
Wheat(CBOT) |
May00 |
000504 |
261.00 |
265.50 |
260.50 |
265.50 |
+5.50 |
793 |
908 |
-2,164 |
Jul00 |
000504 |
270.50 |
277.00 |
270.00 |
276.50 |
+4.50 |
41,017 |
79,509 |
-2,139 |
Sep00 |
000504 |
282.00 |
288.00 |
280.50 |
287.75 |
+5.25 |
3,501 |
15,738 |
+138 |
Dec00 |
000504 |
298.00 |
303.00 |
296.50 |
302.50 |
+3.75 |
7,773 |
21,020 |
+1,037 |
Mar01 |
000504 |
310.00 |
316.00 |
309.00 |
315.75 |
+4.25 |
1,780 |
5,005 |
+852 |
Total Volume and Open Interest |
55,368 |
123,789 |
-1,966 |
Wheat(KCBT) |
May00 |
000504 |
289.00 |
289.00 |
289.00 |
289.00 |
+5.50 |
439 |
882 |
-388 |
Jul00 |
000504 |
295.50 |
300.00 |
293.50 |
299.75 |
+5.25 |
9,333 |
44,924 |
+772 |
Sep00 |
000504 |
305.00 |
310.25 |
304.50 |
310.00 |
+4.50 |
1,453 |
7,121 |
+42 |
Dec00 |
000504 |
319.50 |
324.50 |
319.00 |
324.50 |
+4.50 |
963 |
9,511 |
+448 |
Mar01 |
000504 |
330.50 |
335.50 |
330.00 |
335.50 |
+4.50 |
205 |
1,134 |
+134 |
Total Volume and Open Interest |
12,502 |
64,287 |
+1,110 |
Wheat(MGE) |
May00 |
000504 |
337.00 |
341.00 |
336.00 |
341.00 |
+5.00 |
334 |
442 |
-344 |
Jul00 |
000504 |
339.00 |
344.50 |
339.00 |
344.25 |
+3.50 |
5,909 |
12,987 |
-503 |
Sep00 |
000504 |
349.00 |
353.00 |
348.25 |
352.00 |
+2.75 |
1,754 |
5,710 |
-414 |
Dec00 |
000504 |
358.50 |
364.00 |
358.50 |
363.75 |
+3.50 |
500 |
2,637 |
+183 |
Mar01 |
000504 |
369.50 |
374.00 |
369.00 |
374.00 |
+4.50 |
58 |
272 |
+33 |
Total Volume and Open Interest |
8,562 |
22,098 |
-1,042 |
Oats(CBOT) |
May00 |
000504 |
132.00 |
132.50 |
131.50 |
132.00 |
-0.25 |
208 |
196 |
-97 |
Jul00 |
000504 |
127.25 |
128.00 |
127.00 |
127.25 |
-1.00 |
2,496 |
11,401 |
-108 |
Sep00 |
000504 |
130.50 |
131.25 |
130.00 |
130.25 |
-0.75 |
246 |
2,591 |
+110 |
Dec00 |
000504 |
134.50 |
135.50 |
134.50 |
135.00 |
-1.00 |
413 |
4,277 |
+160 |
Total Volume and Open Interest |
3,419 |
18,802 |
+51 |
Rough Rice(CBOT) |
May00 |
000504 |
5.15 |
5.15 |
5.11 |
5.11 |
-0.05 |
6 |
18 |
-148 |
Jul00 |
000504 |
5.42 |
5.45 |
5.39 |
5.40 |
-0.02 |
507 |
4,380 |
+179 |
Sep00 |
000504 |
6.20 |
6.22 |
6.20 |
6.22 |
unch |
40 |
833 |
+18 |
Nov00 |
000504 |
6.32 |
6.38 |
6.32 |
6.34 |
unch |
144 |
1,346 |
+108 |
Total Volume and Open Interest |
752 |
6,920 |
+217 |
Live Cattle(CME) |
Jun00 |
000504 |
69.000 |
69.175 |
68.650 |
69.050 |
+0.150 |
8,520 |
53,970 |
-1,356 |
Aug00 |
000504 |
68.950 |
69.500 |
68.950 |
69.225 |
+0.075 |
4,116 |
30,281 |
+538 |
Oct00 |
000504 |
71.875 |
72.200 |
71.725 |
72.050 |
+0.075 |
1,768 |
18,968 |
+637 |
Dec00 |
000504 |
73.675 |
73.750 |
73.400 |
73.525 |
-0.175 |
819 |
7,522 |
+199 |
Feb01 |
000504 |
74.775 |
74.900 |
74.550 |
74.900 |
+0.075 |
136 |
3,547 |
+56 |
Apr01 |
000504 |
76.900 |
76.975 |
76.750 |
76.875 |
-0.050 |
156 |
4,075 |
+23 |
Total Volume and Open Interest |
15,958 |
119,297 |
+359 |
Feeder Cattle(CME) |
May00 |
000504 |
83.600 |
83.750 |
83.100 |
83.200 |
-0.325 |
1,579 |
5,876 |
-659 |
Aug00 |
000504 |
84.800 |
85.150 |
84.350 |
84.450 |
-0.250 |
2,240 |
8,335 |
+449 |
Sep00 |
000504 |
85.050 |
85.200 |
84.600 |
84.675 |
-0.375 |
164 |
2,062 |
+25 |
Oct00 |
000504 |
85.750 |
85.950 |
85.350 |
85.350 |
-0.400 |
263 |
2,020 |
+74 |
Nov00 |
000504 |
87.000 |
87.000 |
86.500 |
86.550 |
-0.375 |
160 |
1,432 |
+3 |
Jan01 |
000504 |
87.500 |
87.500 |
87.200 |
87.325 |
-0.100 |
112 |
707 |
+54 |
Mar01 |
000504 |
87.000 |
87.050 |
86.900 |
86.900 |
-0.050 |
32 |
92 |
+27 |
Total Volume and Open Interest |
4,550 |
20,524 |
-27 |
Lean Hogs(CME) |
Jun00 |
000504 |
73.400 |
75.075 |
73.225 |
74.850 |
+0.575 |
5,389 |
33,513 |
-1,573 |
Jul00 |
000504 |
72.300 |
73.400 |
71.500 |
73.325 |
+0.950 |
1,621 |
11,097 |
-227 |
Aug00 |
000504 |
68.200 |
69.250 |
67.850 |
69.250 |
+0.625 |
1,553 |
10,131 |
-265 |
Oct00 |
000504 |
60.000 |
60.700 |
59.550 |
60.650 |
+0.300 |
566 |
5,534 |
+187 |
Dec00 |
000504 |
57.750 |
58.500 |
57.650 |
58.175 |
+0.150 |
363 |
3,936 |
+100 |
Feb01 |
000504 |
57.700 |
58.300 |
57.700 |
58.275 |
+0.225 |
148 |
1,039 |
+43 |
Apr01 |
000504 |
56.200 |
56.600 |
56.200 |
56.600 |
+0.300 |
26 |
194 |
+21 |
Jun01 |
000504 |
63.900 |
63.975 |
63.750 |
63.900 |
unch |
1 |
24 |
+0 |
Total Volume and Open Interest |
9,667 |
65,468 |
-1,714 |
Pork Bellies(CME) |
May00 |
000504 |
92.975 |
97.950 |
92.975 |
97.925 |
+1.950 |
567 |
2,431 |
-247 |
Jul00 |
000504 |
90.000 |
95.400 |
89.625 |
95.200 |
+2.575 |
711 |
3,363 |
+23 |
Aug00 |
000504 |
87.700 |
92.000 |
87.400 |
91.500 |
+1.900 |
289 |
738 |
+76 |
Feb01 |
000504 |
77.000 |
78.500 |
77.000 |
77.900 |
-0.150 |
5 |
70 |
+2 |
Mar01 |
000504 |
74.500 |
77.900 |
74.500 |
77.900 |
+0.400 |
1 |
3 |
+1 |
Total Volume and Open Interest |
1,573 |
6,605 |
-145 |
Cocoa(NYBOT) |
May00 |
000504 |
781 |
781 |
767 |
772 |
unch |
2 |
37 |
-2 |
Jul00 |
000504 |
798 |
812 |
795 |
802 |
unch |
2,804 |
42,666 |
+306 |
Sep00 |
000504 |
826 |
839 |
825 |
831 |
+1 |
757 |
23,207 |
+200 |
Dec00 |
000504 |
862 |
873 |
862 |
866 |
unch |
246 |
13,590 |
+66 |
Mar01 |
000504 |
898 |
907 |
897 |
901 |
-2 |
104 |
8,283 |
-7 |
May01 |
000504 |
926 |
926 |
926 |
926 |
-2 |
39 |
5,454 |
-2 |
Jul01 |
000504 |
951 |
951 |
951 |
951 |
-2 |
18 |
7,007 |
+10 |
Total Volume and Open Interest |
4,031 |
109,824 |
+609 |
Coffee "C"(NYBOT) |
May00 |
000504 |
96.00 |
97.00 |
95.80 |
96.85 |
+2.40 |
242 |
1,075 |
-106 |
Jul00 |
000504 |
97.50 |
100.25 |
97.50 |
99.95 |
+2.75 |
7,203 |
29,507 |
+48 |
Sep00 |
000504 |
101.00 |
103.15 |
100.60 |
102.90 |
+2.65 |
1,166 |
12,224 |
+250 |
Dec00 |
000504 |
105.00 |
106.70 |
104.75 |
106.50 |
+2.50 |
180 |
5,092 |
+156 |
Mar01 |
000504 |
108.25 |
110.25 |
108.25 |
110.25 |
+2.50 |
18 |
1,533 |
+0 |
May01 |
000504 |
110.00 |
112.00 |
110.00 |
112.00 |
+2.50 |
2 |
133 |
+2 |
Total Volume and Open Interest |
8,816 |
49,588 |
+351 |
Orange Juice(NYBOT) |
May00 |
000504 |
80.50 |
81.20 |
79.90 |
80.00 |
-0.30 |
132 |
1,152 |
-129 |
Jul00 |
000504 |
81.40 |
82.40 |
80.90 |
81.00 |
-0.35 |
4,595 |
12,721 |
-670 |
Sep00 |
000504 |
81.60 |
82.40 |
81.40 |
81.40 |
-0.20 |
332 |
4,475 |
-44 |
Nov00 |
000504 |
81.90 |
81.90 |
81.50 |
81.50 |
-0.20 |
224 |
3,020 |
+69 |
Jan01 |
000504 |
82.25 |
82.50 |
81.85 |
81.85 |
-0.45 |
116 |
1,104 |
+88 |
Total Volume and Open Interest |
5,460 |
23,700 |
-641 |
Sugar #11(NYBOT) |
Jul00 |
000504 |
6.40 |
6.56 |
6.36 |
6.53 |
+0.13 |
9,120 |
112,472 |
-650 |
Oct00 |
000504 |
6.64 |
6.79 |
6.60 |
6.78 |
+0.14 |
4,431 |
36,597 |
-2,082 |
Mar01 |
000504 |
6.88 |
7.01 |
6.86 |
7.00 |
+0.12 |
2,552 |
25,768 |
+1,537 |
May01 |
000504 |
6.94 |
7.05 |
6.94 |
7.03 |
+0.12 |
323 |
4,016 |
+49 |
Jul01 |
000504 |
7.03 |
7.03 |
7.03 |
7.03 |
+0.12 |
1,295 |
3,860 |
+1,103 |
Total Volume and Open Interest |
17,834 |
189,352 |
-143 |
London Cocoa(LCE) |
May00 |
000504 |
576 |
587 |
576 |
587 |
+7 |
749 |
18,099 |
-115 |
Jul00 |
000504 |
580 |
594 |
580 |
594 |
+7 |
1,948 |
41,378 |
-272 |
Sep00 |
000504 |
604 |
615 |
604 |
615 |
+8 |
510 |
29,087 |
+113 |
Dec00 |
000504 |
638 |
649 |
638 |
649 |
+8 |
65 |
30,934 |
+3 |
Mar01 |
000504 |
652 |
663 |
652 |
663 |
+8 |
50 |
23,331 |
+19 |
May01 |
000504 |
675 |
678 |
675 |
678 |
+8 |
0 |
9,204 |
+0 |
Jul01 |
000504 |
684 |
692 |
684 |
692 |
+8 |
0 |
4,919 |
+0 |
Total Volume and Open Interest |
3,322 |
169,434 |
-252 |
London Coffee(LCE) |
May00 |
000504 |
896.00 |
911.00 |
896.00 |
911.00 |
+5.00 |
392 |
2,147 |
-714 |
Jul00 |
000504 |
918.00 |
935.00 |
916.00 |
934.00 |
+3.00 |
3,827 |
39,477 |
+979 |
Sep00 |
000504 |
928.00 |
944.00 |
928.00 |
944.00 |
+4.00 |
1,387 |
14,897 |
+823 |
Nov00 |
000504 |
945.00 |
960.00 |
945.00 |
960.00 |
+5.00 |
232 |
5,298 |
+29 |
Jan01 |
000504 |
960.00 |
974.00 |
960.00 |
974.00 |
+7.00 |
7 |
1,600 |
+7 |
Mar01 |
000504 |
988.00 |
988.00 |
988.00 |
988.00 |
+8.00 |
0 |
795 |
+0 |
Total Volume and Open Interest |
5,845 |
64,244 |
+1,124 |
London Sugar(LCE) |
May00 |
000414 |
190.80 |
194.60 |
188.00 |
189.50 |
-1.30 |
2,157 |
2,521 |
-1,172 |
Aug00 |
000504 |
194.30 |
195.50 |
193.50 |
195.00 |
+0.70 |
1,126 |
24,514 |
+80 |
Oct00 |
000504 |
195.30 |
196.50 |
195.00 |
196.20 |
+0.80 |
512 |
10,872 |
+237 |
Dec00 |
000504 |
197.50 |
197.50 |
197.00 |
197.00 |
-0.40 |
419 |
1,041 |
+128 |
Mar01 |
000504 |
199.90 |
200.80 |
199.50 |
200.80 |
+0.20 |
406 |
1,936 |
+350 |
Total Volume and Open Interest |
2,463 |
40,323 |
+795 |
Cotton(NYBOT) |
May00 |
000504 |
57.20 |
57.20 |
56.40 |
56.80 |
-0.15 |
22 |
88 |
-186 |
Jul00 |
000504 |
57.75 |
57.85 |
57.05 |
57.25 |
-0.44 |
6,567 |
31,393 |
-164 |
Oct00 |
000504 |
59.10 |
59.10 |
58.35 |
58.35 |
-0.75 |
100 |
1,545 |
+11 |
Dec00 |
000504 |
59.70 |
59.80 |
58.80 |
58.82 |
-0.89 |
2,388 |
15,440 |
+338 |
Mar01 |
000504 |
60.90 |
60.90 |
60.03 |
60.03 |
-0.80 |
175 |
1,774 |
+66 |
May01 |
000504 |
61.50 |
61.50 |
60.65 |
60.65 |
-0.73 |
132 |
1,004 |
+74 |
Total Volume and Open Interest |
9,394 |
51,720 |
+149 |
Lumber(CME) |
May00 |
000504 |
292.0 |
292.0 |
284.0 |
285.6 |
-3.9 |
672 |
1,074 |
-193 |
Jul00 |
000504 |
297.7 |
298.1 |
294.2 |
294.5 |
-3.9 |
823 |
1,590 |
+174 |
Sep00 |
000504 |
301.0 |
301.3 |
297.0 |
297.4 |
-3.4 |
156 |
325 |
+24 |
Nov00 |
000504 |
297.5 |
298.8 |
296.2 |
296.2 |
-0.9 |
10 |
98 |
+3 |
Total Volume and Open Interest |
1,661 |
3,091 |
+8 |
Crude Oil(NYM) |
Jun00 |
000504 |
26.85 |
27.25 |
26.71 |
26.98 |
+0.23 |
71,083 |
101,112 |
-6,197 |
Jul00 |
000504 |
26.45 |
26.85 |
26.45 |
26.56 |
+0.15 |
43,911 |
68,491 |
+3,328 |
Aug00 |
000504 |
25.95 |
26.30 |
25.95 |
26.02 |
+0.11 |
14,803 |
41,251 |
+593 |
Sep00 |
000504 |
25.65 |
25.75 |
25.40 |
25.52 |
+0.06 |
8,464 |
23,421 |
+350 |
Oct00 |
000504 |
25.11 |
25.21 |
25.04 |
25.04 |
unch |
2,669 |
18,811 |
+96 |
Nov00 |
000504 |
24.82 |
24.90 |
24.62 |
24.62 |
-0.04 |
2,681 |
14,167 |
-103 |
Dec00 |
000504 |
24.48 |
24.56 |
24.24 |
24.24 |
-0.06 |
5,679 |
38,374 |
-464 |
Jan01 |
000504 |
23.91 |
23.91 |
23.91 |
23.91 |
-0.07 |
2,265 |
14,464 |
-338 |
Feb01 |
000504 |
23.75 |
23.75 |
23.59 |
23.59 |
-0.09 |
50 |
6,226 |
-40 |
Mar01 |
000504 |
23.27 |
23.27 |
23.27 |
23.27 |
-0.11 |
170 |
6,921 |
+50 |
Total Volume and Open Interest |
155,539 |
437,956 |
-1,312 |
Heating Oil(NYM) |
Jun00 |
000504 |
67.90 |
69.20 |
67.70 |
68.20 |
+0.47 |
19,889 |
108,264 |
+2,255 |
Jul00 |
000504 |
66.90 |
68.00 |
66.90 |
67.25 |
+0.38 |
7,914 |
19,450 |
+883 |
Aug00 |
000504 |
66.90 |
67.60 |
66.80 |
67.05 |
+0.38 |
2,192 |
8,583 |
+169 |
Sep00 |
000504 |
67.20 |
67.75 |
67.15 |
67.40 |
+0.33 |
1,407 |
6,679 |
+36 |
Oct00 |
000504 |
67.80 |
68.50 |
67.60 |
67.70 |
+0.28 |
1,601 |
4,559 |
+258 |
Nov00 |
000504 |
68.10 |
68.60 |
67.95 |
67.95 |
+0.23 |
1,246 |
6,230 |
+137 |
Dec00 |
000504 |
68.30 |
68.60 |
68.05 |
68.05 |
+0.18 |
1,975 |
15,103 |
+426 |
Jan01 |
000504 |
68.00 |
68.25 |
67.75 |
67.75 |
+0.08 |
577 |
5,988 |
-14 |
Feb01 |
000504 |
66.90 |
67.25 |
66.65 |
66.65 |
+0.03 |
91 |
4,125 |
+17 |
Mar01 |
000504 |
64.65 |
65.00 |
64.35 |
64.35 |
+0.08 |
31 |
2,358 |
+9 |
Total Volume and Open Interest |
19,889 |
108,264 |
+2,255 |
Unleaded Gas(NYM) |
Jun00 |
000504 |
89.70 |
92.00 |
89.00 |
90.88 |
+1.81 |
21,628 |
37,576 |
+1,380 |
Jul00 |
000504 |
85.70 |
87.25 |
84.80 |
86.19 |
+1.16 |
8,460 |
17,999 |
+1,090 |
Aug00 |
000504 |
81.85 |
82.50 |
81.00 |
81.50 |
+0.42 |
3,320 |
16,007 |
+622 |
Sep00 |
000504 |
78.20 |
78.25 |
77.45 |
77.45 |
-0.13 |
1,597 |
13,664 |
-684 |
Oct00 |
000504 |
72.35 |
72.35 |
72.35 |
72.35 |
-0.58 |
653 |
8,134 |
+34 |
Nov00 |
000504 |
69.80 |
69.80 |
69.75 |
69.75 |
-0.90 |
484 |
3,653 |
-71 |
Dec00 |
000504 |
68.05 |
68.05 |
68.05 |
68.05 |
-1.05 |
108 |
1,903 |
+90 |
Jan01 |
000504 |
67.50 |
67.50 |
66.75 |
66.75 |
-1.15 |
29 |
265 |
+0 |
Total Volume and Open Interest |
36,279 |
99,222 |
+2,461 |
Natural Gas(NYM) |
Jun00 |
000504 |
3.090 |
3.110 |
3.050 |
3.107 |
-0.019 |
37,237 |
68,278 |
+30 |
Jul00 |
000504 |
3.120 |
3.135 |
3.070 |
3.130 |
-0.019 |
8,727 |
26,440 |
+1,304 |
Aug00 |
000504 |
3.125 |
3.150 |
3.090 |
3.145 |
-0.019 |
4,605 |
24,889 |
+207 |
Sep00 |
000504 |
3.125 |
3.145 |
3.100 |
3.145 |
-0.019 |
1,991 |
24,621 |
+39 |
Oct00 |
000504 |
3.140 |
3.158 |
3.110 |
3.158 |
-0.021 |
3,229 |
21,834 |
+255 |
Nov00 |
000504 |
3.240 |
3.258 |
3.210 |
3.258 |
-0.021 |
1,108 |
15,662 |
-116 |
Dec00 |
000504 |
3.345 |
3.360 |
3.320 |
3.358 |
-0.021 |
1,665 |
22,838 |
+307 |
Jan01 |
000504 |
3.355 |
3.375 |
3.340 |
3.375 |
-0.020 |
1,450 |
16,098 |
+30 |
Total Volume and Open Interest |
65,164 |
328,228 |
+4,548 |
Brent Crude Oil(IPE) |
Jun00 |
000504 |
24.90 |
25.50 |
24.73 |
25.15 |
+0.15 |
41,787 |
48,452 |
-9,554 |
Jul00 |
000504 |
24.32 |
24.96 |
24.32 |
24.66 |
+0.22 |
44,792 |
58,923 |
+922 |
Aug00 |
000504 |
24.00 |
24.55 |
24.00 |
24.21 |
+0.11 |
14,993 |
34,903 |
+4,078 |
Sep00 |
000504 |
23.75 |
24.25 |
23.75 |
23.87 |
+0.09 |
5,915 |
20,492 |
+2,031 |
Oct00 |
000504 |
23.70 |
23.94 |
23.64 |
23.64 |
+0.08 |
834 |
12,336 |
-310 |
Nov00 |
000504 |
23.26 |
23.72 |
23.26 |
23.40 |
+0.07 |
669 |
6,764 |
+285 |
Dec00 |
000504 |
23.05 |
23.42 |
23.05 |
23.13 |
+0.06 |
4,248 |
28,411 |
+394 |
Jan01 |
000504 |
22.97 |
23.05 |
22.81 |
22.81 |
+0.05 |
850 |
10,134 |
-320 |
Total Volume and Open Interest |
114,445 |
264,412 |
-2,267 |
Gas Oil(IPE) |
May00 |
000504 |
212.50 |
213.25 |
208.50 |
212.00 |
-3.25 |
11,525 |
23,782 |
-278 |
Jun00 |
000504 |
205.50 |
206.00 |
202.50 |
205.75 |
-2.00 |
8,346 |
24,947 |
+424 |
Jul00 |
000504 |
203.50 |
204.25 |
200.75 |
204.25 |
-0.75 |
4,878 |
11,350 |
-403 |
Aug00 |
000504 |
202.00 |
204.25 |
200.75 |
204.25 |
-0.75 |
1,990 |
8,136 |
+399 |
Sep00 |
000504 |
203.50 |
205.25 |
203.00 |
205.25 |
-0.75 |
554 |
4,962 |
+316 |
Oct00 |
000504 |
206.25 |
206.25 |
206.25 |
206.25 |
-0.75 |
40 |
2,249 |
+40 |
Nov00 |
000504 |
207.00 |
207.00 |
207.00 |
207.00 |
-0.50 |
60 |
2,755 |
+40 |
Dec00 |
000504 |
205.50 |
207.50 |
204.50 |
207.50 |
-0.25 |
1,450 |
15,487 |
+86 |
Total Volume and Open Interest |
29,219 |
96,989 |
+800 |
US Dollar Index(NYBOT) |
Jun00 |
000504 |
111.22 |
112.00 |
111.16 |
111.70 |
+0.55 |
1,707 |
6,681 |
-261 |
Sep00 |
000504 |
111.10 |
111.33 |
110.95 |
111.33 |
+0.55 |
14 |
2,042 |
+1 |
Dec00 |
000504 |
110.96 |
110.96 |
110.96 |
110.96 |
+0.55 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,721 |
8,725 |
-260 |
Australian Dollar(IMM) |
Jun00 |
000504 |
59.13 |
59.28 |
59.00 |
59.16 |
-0.19 |
2,879 |
24,387 |
-777 |
Sep00 |
000504 |
59.21 |
59.21 |
59.21 |
59.21 |
-0.19 |
1 |
23 |
-1 |
Dec00 |
000504 |
59.26 |
59.26 |
59.26 |
59.26 |
-0.19 |
3 |
59 |
+2 |
Total Volume and Open Interest |
2,885 |
24,735 |
-775 |
British Pound(IMM) |
Jun00 |
000504 |
153.66 |
154.60 |
153.62 |
154.12 |
-2.04 |
5,229 |
52,031 |
-322 |
Sep00 |
000504 |
154.20 |
154.90 |
153.80 |
154.32 |
-2.04 |
0 |
133 |
+0 |
Dec00 |
000504 |
155.00 |
155.00 |
154.20 |
154.58 |
-2.04 |
0 |
231 |
+0 |
Total Volume and Open Interest |
5,229 |
52,395 |
-322 |
Canadian Dollar(IMM) |
Jun00 |
000504 |
67.07 |
67.11 |
66.74 |
66.84 |
-0.19 |
7,187 |
59,977 |
-1,653 |
Sep00 |
000504 |
67.20 |
67.20 |
66.90 |
66.99 |
-0.19 |
204 |
7,336 |
+27 |
Dec00 |
000504 |
67.28 |
67.28 |
67.07 |
67.15 |
-0.19 |
130 |
1,807 |
+40 |
Mar01 |
000504 |
67.31 |
67.31 |
67.31 |
67.31 |
-0.19 |
213 |
551 |
+111 |
Total Volume and Open Interest |
7,766 |
69,771 |
-1,475 |
Japanese Yen(IMM) |
Jun00 |
000504 |
92.65 |
93.60 |
92.60 |
93.21 |
+0.96 |
13,207 |
82,006 |
+3,335 |
Sep00 |
000504 |
95.00 |
95.03 |
94.70 |
94.77 |
+0.98 |
35 |
916 |
+6 |
Dec00 |
000504 |
96.40 |
96.40 |
96.40 |
96.40 |
+1.00 |
0 |
499 |
+1 |
Total Volume and Open Interest |
13,242 |
83,501 |
+3,342 |
Swiss Franc(IMM) |
Jun00 |
000504 |
58.08 |
58.17 |
57.75 |
57.77 |
-0.54 |
9,047 |
44,461 |
-11 |
Sep00 |
000504 |
58.42 |
58.53 |
58.25 |
58.27 |
-0.54 |
17 |
257 |
+4 |
Dec00 |
000504 |
58.76 |
58.76 |
58.76 |
58.76 |
-0.54 |
0 |
21 |
+0 |
Total Volume and Open Interest |
9,064 |
44,740 |
-7 |
EuroFX(IMM) |
Jun00 |
000504 |
89.76 |
89.86 |
89.17 |
89.27 |
-0.60 |
23,807 |
70,851 |
+2,580 |
Sep00 |
000504 |
90.35 |
90.35 |
89.78 |
89.82 |
-0.61 |
417 |
1,591 |
+93 |
Dec00 |
000504 |
90.55 |
90.55 |
90.35 |
90.37 |
-0.61 |
138 |
128 |
+58 |
Total Volume and Open Interest |
24,362 |
72,579 |
+2,731 |
Mexican Peso(IMM) |
Jun00 |
000504 |
10545.0 |
10560.0 |
10495.0 |
10510.0 |
-15.0 |
1,903 |
16,121 |
-513 |
Sep00 |
000504 |
10245.0 |
10250.0 |
10245.0 |
10250.0 |
-20.0 |
38 |
2,391 |
-1 |
Total Volume and Open Interest |
2,035 |
19,858 |
-584 |
30-Year T-Bonds(CBOT) |
Jun00 |
000504 |
94~25 |
94~28 |
93~25 |
93~26 |
-0~31 |
290,629 |
459,866 |
-994 |
Sep00 |
000504 |
94~04 |
94~19 |
93~19 |
93~19 |
-0~31 |
2,681 |
11,695 |
+535 |
Dec00 |
000504 |
93~18 |
93~18 |
93~18 |
93~18 |
-0~31 |
35 |
2,136 |
+10 |
Total Volume and Open Interest |
293,347 |
473,908 |
-448 |
Municipal Bonds(CBOT) |
Jun00 |
000504 |
92~05 |
92~17 |
91~24 |
91~25 |
-0~19 |
4,446 |
23,553 |
+63 |
Sep00 |
000504 |
91~25 |
91~25 |
91~04 |
91~04 |
-0~19 |
1 |
4 |
+0 |
Total Volume and Open Interest |
4,447 |
23,557 |
+63 |
10-Year T-Notes(CBOT) |
Jun00 |
000504 |
96~000 |
96~040 |
95~160 |
95~180 |
-0~125 |
161,656 |
593,195 |
-12,907 |
Sep00 |
000504 |
95~200 |
95~280 |
95~095 |
95~110 |
-0~125 |
3,578 |
14,433 |
+2,037 |
Total Volume and Open Interest |
165,234 |
607,628 |
-10,870 |
5-Year T-Notes(CBOT) |
Jun00 |
000504 |
97~045 |
97~135 |
97~020 |
97~035 |
-0~050 |
99,516 |
416,064 |
-39 |
Sep00 |
000504 |
97~015 |
97~095 |
97~005 |
97~005 |
-0~055 |
2,580 |
10,723 |
-941 |
Total Volume and Open Interest |
102,096 |
426,787 |
-980 |
2 Year T-Notes(CBOT) |
Jun00 |
000504 |
98~062 |
98~079 |
98~060 |
98~064 |
-0~006 |
957 |
45,711 |
-215 |
Sep00 |
000504 |
98~068 |
98~068 |
98~068 |
98~068 |
-0~006 |
0 |
1 |
+0 |
Total Volume and Open Interest |
957 |
45,712 |
-215 |
3-Mth T-Bills(IMM) |
Jun00 |
000504 |
93.96 |
94.01 |
93.96 |
94.00 |
unch |
15 |
702 |
-2 |
Total Volume and Open Interest |
54 |
702 |
-2 |
Eurodollars(IMM) |
Jun00 |
000504 |
93.140 |
93.180 |
93.130 |
93.155 |
unch |
79,759 |
508,778 |
+8,377 |
Sep00 |
000504 |
92.820 |
92.875 |
92.800 |
92.815 |
-0.020 |
123,936 |
562,320 |
+16,873 |
Dec00 |
000504 |
92.575 |
92.645 |
92.550 |
92.560 |
-0.045 |
92,004 |
461,708 |
+1,497 |
Mar01 |
000504 |
92.560 |
92.615 |
92.480 |
92.510 |
-0.080 |
66,458 |
357,724 |
-7,526 |
Jun01 |
000504 |
92.505 |
92.565 |
92.440 |
92.450 |
-0.090 |
35,556 |
233,448 |
+2,172 |
Sep01 |
000504 |
92.480 |
92.545 |
92.425 |
92.430 |
-0.090 |
27,669 |
189,486 |
+22 |
Dec01 |
000504 |
92.450 |
92.500 |
92.390 |
92.390 |
-0.090 |
14,272 |
134,915 |
-77 |
Mar02 |
000504 |
92.510 |
92.555 |
92.445 |
92.450 |
-0.100 |
14,436 |
124,248 |
+1,728 |
Jun02 |
000504 |
92.515 |
92.535 |
92.450 |
92.450 |
-0.095 |
6,341 |
87,216 |
-441 |
Sep02 |
000504 |
92.510 |
92.545 |
92.445 |
92.445 |
-0.095 |
9,744 |
90,373 |
+315 |
Dec02 |
000504 |
92.440 |
92.470 |
92.380 |
92.390 |
-0.095 |
5,503 |
74,832 |
+312 |
Mar03 |
000504 |
92.485 |
92.515 |
92.430 |
92.435 |
-0.095 |
6,198 |
69,044 |
-447 |
Total Volume and Open Interest |
519,867 |
3,302,713 |
+14,850 |
3-Mth Euro-Yen(IMM) |
Jun00 |
000504 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
232 |
15,744 |
-486 |
Sep00 |
000504 |
99.75 |
99.75 |
99.74 |
99.75 |
+0.01 |
375 |
19,811 |
+7 |
Dec00 |
000504 |
99.57 |
99.58 |
99.57 |
99.58 |
+0.01 |
219 |
14,515 |
-405 |
Mar01 |
000504 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
190 |
20,996 |
-406 |
Jun01 |
000504 |
99.29 |
99.30 |
99.29 |
99.30 |
+0.01 |
0 |
4,534 |
-90 |
Sep01 |
000504 |
99.15 |
99.15 |
99.14 |
99.14 |
unch |
0 |
14,236 |
+0 |
Dec01 |
000504 |
99.00 |
99.00 |
99.00 |
99.00 |
unch |
0 |
1,859 |
+0 |
Mar02 |
000504 |
98.88 |
98.88 |
98.88 |
98.88 |
unch |
0 |
1,251 |
+0 |
Jun02 |
000504 |
98.67 |
98.67 |
98.67 |
98.67 |
unch |
0 |
79 |
+0 |
Sep02 |
000504 |
98.45 |
98.45 |
98.45 |
98.45 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
1,016 |
93,085 |
-1,380 |
3-Mth Euro-Yen(SIMEX) |
Jun00 |
000504 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
388 |
84,295 |
-408 |
Sep00 |
000504 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
341 |
75,179 |
-775 |
Dec00 |
000504 |
99.58 |
99.58 |
99.57 |
99.57 |
unch |
819 |
76,890 |
+39 |
Mar01 |
000504 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
334 |
81,253 |
+1,216 |
Jun01 |
000504 |
99.30 |
99.31 |
99.29 |
99.29 |
unch |
261 |
59,580 |
+45 |
Sep01 |
000504 |
99.15 |
99.15 |
99.14 |
99.14 |
unch |
3 |
61,498 |
+56 |
Dec01 |
000504 |
99.00 |
99.00 |
99.00 |
99.00 |
unch |
21 |
14,649 |
-60 |
Mar02 |
000504 |
98.87 |
98.87 |
98.87 |
98.87 |
unch |
2 |
10,550 |
+340 |
Total Volume and Open Interest |
2,169 |
466,295 |
+453 |
German Euro-Bund(EUREX) |
Jun00 |
000504 |
103.95 |
103.98 |
103.41 |
103.67 |
-0.47 |
839,955 |
686,359 |
+20,272 |
Sep00 |
000504 |
103.48 |
103.48 |
103.05 |
103.31 |
-0.44 |
6,730 |
43,142 |
+913 |
Dec00 |
000504 |
102.95 |
102.95 |
102.95 |
102.95 |
-0.34 |
0 |
2,058 |
+425 |
Total Volume and Open Interest |
846,685 |
731,559 |
+21,610 |
German Euro-Bobl(EUREX) |
Jun00 |
000504 |
102.63 |
102.68 |
102.40 |
102.48 |
-0.27 |
293,229 |
320,633 |
-428 |
Sep00 |
000504 |
102.42 |
102.43 |
102.30 |
102.36 |
-0.27 |
1,540 |
5,091 |
+507 |
Dec00 |
000504 |
101.78 |
101.78 |
101.78 |
101.78 |
-0.27 |
0 |
496 |
+0 |
Total Volume and Open Interest |
294,769 |
326,220 |
+79 |
Long Gilt(LIFFE) |
Jun00 |
000504 |
113~08 |
113~08 |
112~10 |
112~14 |
-0~31 |
17,628 |
66,806 |
+2,143 |
Sep00 |
000504 |
112~10 |
112~10 |
112~10 |
112~10 |
-0~31 |
0 |
570 |
+0 |
Total Volume and Open Interest |
17,628 |
67,376 |
+2,143 |
3-Mth Short Sterling(LIFFE) |
Jun00 |
000504 |
93.62 |
93.68 |
93.60 |
93.64 |
+0.01 |
22,111 |
200,017 |
-4,406 |
Sep00 |
000504 |
93.44 |
93.50 |
93.40 |
93.43 |
-0.02 |
23,525 |
203,782 |
+244 |
Dec00 |
000504 |
93.31 |
93.35 |
93.23 |
93.26 |
-0.07 |
12,223 |
117,781 |
+917 |
Total Volume and Open Interest |
84,641 |
1,018,521 |
+207,215 |
3-Mth Euribor(LIFFE) |
Jun00 |
000504 |
95.600 |
95.620 |
95.545 |
95.580 |
-0.050 |
92,765 |
320,446 |
+3,889 |
Sep00 |
000504 |
95.325 |
95.330 |
95.255 |
95.290 |
-0.050 |
85,797 |
312,111 |
+7,184 |
Dec00 |
000504 |
95.035 |
95.045 |
94.980 |
95.015 |
-0.050 |
49,512 |
199,419 |
+8,084 |
Total Volume and Open Interest |
309,134 |
1,315,020 |
+25,682 |
3-Mth Aus T-Bills(SFE) |
Jun00 |
000504 |
93.54 |
93.57 |
93.53 |
93.56 |
+0.01 |
13,394 |
196,845 |
-1,266 |
Sep00 |
000504 |
93.23 |
93.27 |
93.21 |
93.27 |
+0.03 |
6,027 |
144,302 |
+8,219 |
Dec00 |
000504 |
93.06 |
93.13 |
93.06 |
93.12 |
+0.01 |
1,075 |
42,923 |
+437 |
Mar01 |
000504 |
93.00 |
93.07 |
93.00 |
93.04 |
unch |
594 |
20,015 |
+138 |
Jun01 |
000504 |
92.91 |
92.97 |
92.91 |
92.96 |
-0.01 |
137 |
14,370 |
+9 |
Sep01 |
000504 |
92.84 |
92.91 |
92.84 |
92.90 |
unch |
35 |
8,475 |
+35 |
Dec01 |
000504 |
92.76 |
92.83 |
92.76 |
92.83 |
unch |
95 |
5,700 |
-14 |
Mar02 |
000504 |
92.73 |
92.80 |
92.73 |
92.80 |
unch |
237 |
4,992 |
-33 |
Jun02 |
000504 |
92.71 |
92.76 |
92.71 |
92.76 |
-0.02 |
147 |
2,360 |
+20 |
Sep02 |
000504 |
92.69 |
92.74 |
92.66 |
92.74 |
-0.01 |
69 |
1,919 |
-35 |
Total Volume and Open Interest |
21,810 |
445,237 |
+7,510 |
10-Year Aus T-Bonds(SFE) |
Jun00 |
000504 |
93.38 |
93.42 |
93.33 |
93.37 |
unch |
4,356 |
192,460 |
+6,344 |
Sep00 |
000504 |
93.25 |
93.25 |
93.25 |
93.25 |
-0.06 |
|
|
|
Total Volume and Open Interest |
4,356 |
192,460 |
+6,344 |
3-Year Aus T-Bonds(SFE) |
Jun00 |
000504 |
93.41 |
93.48 |
93.40 |
93.48 |
unch |
5,750 |
389,404 |
+14,131 |
Sep00 |
000504 |
93.31 |
93.31 |
93.31 |
93.31 |
unch |
|
|
|
Total Volume and Open Interest |
5,750 |
389,404 |
+14,131 |
Gold(CMX) |
Jun00 |
000504 |
278.9 |
284.0 |
278.6 |
281.2 |
+2.1 |
22,230 |
89,734 |
-2,266 |
Aug00 |
000504 |
282.1 |
285.7 |
282.0 |
284.0 |
+2.1 |
2,654 |
16,713 |
+489 |
Oct00 |
000504 |
287.9 |
287.9 |
286.8 |
286.8 |
+2.1 |
143 |
4,029 |
-85 |
Dec00 |
000504 |
287.8 |
291.6 |
287.8 |
289.7 |
+2.1 |
648 |
19,991 |
-115 |
Feb01 |
000504 |
292.2 |
292.2 |
292.2 |
292.2 |
+2.1 |
391 |
8,505 |
+227 |
Apr01 |
000504 |
295.0 |
295.0 |
295.0 |
295.0 |
+2.1 |
30 |
3,205 |
-170 |
Total Volume and Open Interest |
26,495 |
166,400 |
-1,832 |
Silver(CMX) |
May00 |
000504 |
502.0 |
513.5 |
502.0 |
512.3 |
+9.8 |
426 |
911 |
+16 |
Jul00 |
000504 |
507.5 |
518.0 |
507.5 |
517.0 |
+9.3 |
8,157 |
56,020 |
+507 |
Sep00 |
000504 |
513.0 |
522.0 |
513.0 |
521.0 |
+9.3 |
46 |
3,553 |
-4 |
Dec00 |
000504 |
515.0 |
525.5 |
515.0 |
525.3 |
+9.3 |
9 |
7,370 |
+6 |
Mar01 |
000504 |
527.0 |
528.0 |
527.0 |
528.0 |
+9.3 |
0 |
898 |
+0 |
Total Volume and Open Interest |
8,638 |
73,198 |
+525 |
Platinum(NYM) |
Jul00 |
000504 |
473.0 |
484.0 |
472.5 |
480.2 |
+8.3 |
945 |
7,572 |
+110 |
Oct00 |
000504 |
469.5 |
469.5 |
466.2 |
466.2 |
+8.3 |
2 |
643 |
-1 |
Jan01 |
000504 |
455.2 |
455.2 |
455.2 |
455.2 |
+8.3 |
0 |
18 |
+0 |
Total Volume and Open Interest |
947 |
8,233 |
+109 |
Palladium(NYME) |
Jun00 |
000504 |
575.20 |
589.00 |
575.00 |
588.50 |
-4.75 |
136 |
2,310 |
+27 |
Sep00 |
000504 |
585.50 |
585.50 |
585.50 |
585.50 |
-5.25 |
20 |
182 |
+20 |
Dec00 |
000504 |
578.50 |
578.50 |
578.50 |
578.50 |
-5.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
156 |
2,502 |
+47 |
Copper(CMX) |
May00 |
000504 |
81.20 |
82.30 |
81.20 |
82.00 |
+0.45 |
553 |
6,435 |
-352 |
Jul00 |
000504 |
81.65 |
82.40 |
81.40 |
81.95 |
+0.10 |
7,099 |
35,440 |
-872 |
Sep00 |
000504 |
82.00 |
82.45 |
81.75 |
82.15 |
unch |
394 |
6,237 |
-32 |
Dec00 |
000504 |
82.60 |
83.00 |
82.40 |
82.65 |
-0.10 |
785 |
5,777 |
-53 |
Mar01 |
000504 |
82.90 |
83.40 |
82.90 |
83.15 |
-0.10 |
12 |
1,933 |
-3 |
Total Volume and Open Interest |
9,414 |
67,981 |
-1,230 |
DJIA Index(CBOT) |
Jun00 |
000504 |
10555 |
10608 |
10438 |
10478 |
-45 |
16,335 |
16,200 |
-82 |
Sep00 |
000504 |
10715 |
10715 |
10616 |
10616 |
-45 |
27 |
548 |
-6 |
Dec00 |
000504 |
10766 |
10766 |
10766 |
10766 |
-45 |
3 |
1,679 |
-1 |
Total Volume and Open Interest |
16,365 |
18,433 |
-89 |
S & P 500(CME) |
Jun00 |
000504 |
1426.00 |
1428.50 |
1413.00 |
1423.20 |
+0.70 |
85,085 |
370,376 |
+1,208 |
Sep00 |
000504 |
1442.00 |
1449.00 |
1435.00 |
1444.00 |
+1.00 |
331 |
6,778 |
+158 |
Dec00 |
000504 |
1460.00 |
1470.50 |
1457.50 |
1466.50 |
+1.00 |
162 |
3,344 |
-21 |
Mar01 |
000504 |
1490.00 |
1494.30 |
1481.30 |
1490.00 |
+0.70 |
46 |
363 |
+22 |
Total Volume and Open Interest |
85,641 |
381,243 |
+1,365 |
S & P 500 E-Mini(Globex) |
Jun00 |
000504 |
1424.00 |
1428.75 |
1411.50 |
1423.25 |
+0.75 |
90,149 |
34,415 |
-298 |
Sep00 |
000504 |
1445.00 |
1446.00 |
1439.00 |
1444.00 |
+1.00 |
3 |
14 |
+0 |
Total Volume and Open Interest |
90,152 |
34,429 |
-298 |
NASDAQ 100(CME) |
Jun00 |
000504 |
3595.00 |
3655.00 |
3535.00 |
3589.50 |
+4.50 |
22,703 |
36,017 |
+1,767 |
Sep00 |
000504 |
3642.50 |
3643.00 |
3642.50 |
3642.50 |
+4.50 |
32 |
105 |
+15 |
Dec00 |
000504 |
3699.50 |
3700.00 |
3699.50 |
3699.50 |
+4.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
22,735 |
36,132 |
+1,782 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun00 |
000504 |
3583.5 |
3652.0 |
3535.0 |
3589.5 |
+4.5 |
37,919 |
19,822 |
+2,009 |
Sep00 |
000504 |
3638.0 |
3642.5 |
3638.0 |
3642.5 |
+4.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
37,919 |
19,825 |
+2,009 |
NYSE Composite(NYBOT) |
Jun00 |
000504 |
636.50 |
637.50 |
633.40 |
636.95 |
+2.05 |
775 |
2,324 |
+62 |
Sep00 |
000504 |
645.05 |
645.05 |
645.05 |
645.05 |
+2.05 |
0 |
518 |
+0 |
Dec00 |
000504 |
653.15 |
653.15 |
653.15 |
653.15 |
+2.05 |
0 |
252 |
+0 |
Total Volume and Open Interest |
372 |
1,505 |
-59 |
S & P Midcap 400(CME) |
Jun00 |
000504 |
470.50 |
483.00 |
470.00 |
482.75 |
+13.25 |
1,099 |
12,734 |
+304 |
Sep00 |
000504 |
488.25 |
488.25 |
488.25 |
488.25 |
+13.25 |
0 |
2 |
+0 |
Dec00 |
000504 |
494.25 |
494.25 |
494.25 |
494.25 |
+13.25 |
|
|
|
Total Volume and Open Interest |
1,099 |
12,736 |
+304 |
Russell 2000(CME) |
Jun00 |
000504 |
499.50 |
507.90 |
497.50 |
507.70 |
+11.70 |
1,648 |
13,781 |
+169 |
Sep00 |
000504 |
513.95 |
513.95 |
513.95 |
513.95 |
+11.70 |
0 |
4 |
+0 |
Dec00 |
000504 |
521.50 |
521.50 |
521.50 |
521.50 |
+11.70 |
|
|
|
Total Volume and Open Interest |
1,648 |
13,785 |
+169 |
Value Line(KCBT) |
Jun00 |
000504 |
1057.00 |
1069.00 |
1054.00 |
1068.50 |
+13.50 |
63 |
127 |
-22 |
Total Volume and Open Interest |
63 |
128 |
-22 |
Nikkei 225(CME) |
Jun00 |
000504 |
18250 |
18300 |
18200 |
18290 |
+60 |
1,570 |
15,682 |
-17 |
Sep00 |
000504 |
18300 |
18300 |
18300 |
18300 |
+60 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,570 |
15,688 |
-17 |
Nikkei 225(SIMEX) |
Jun00 |
000502 |
18550 |
18580 |
18400 |
18475 |
+80 |
8,855 |
104,915 |
-418 |
Sep00 |
000502 |
18500 |
18500 |
18500 |
18500 |
+90 |
0 |
10,778 |
+0 |
Dec00 |
000502 |
18470 |
18470 |
18470 |
18470 |
+80 |
0 |
2,063 |
+0 |
Total Volume and Open Interest |
36,805 |
129,997 |
+1,740 |
CAC 40(MATIF) |
May00 |
000504 |
6390.0 |
6509.0 |
6380.0 |
6500.0 |
+90.0 |
54,388 |
219,416 |
+51,633 |
Jun00 |
000504 |
6444.5 |
6485.0 |
6377.5 |
6485.0 |
+84.0 |
2,883 |
82,414 |
+2,044 |
Jul00 |
000504 |
6487.5 |
6487.5 |
6487.5 |
6487.5 |
+63.5 |
|
|
|
Total Volume and Open Interest |
57,271 |
348,083 |
+53,677 |
DAX Index(EUREX) |
Jun00 |
000504 |
7385.0 |
7449.0 |
7341.0 |
7408.5 |
+28.5 |
39,185 |
382,080 |
+1,286 |
Sep00 |
000504 |
7471.0 |
7516.5 |
7447.0 |
7485.5 |
+29.5 |
221 |
778 |
+34 |
Dec00 |
000504 |
7563.5 |
7569.5 |
7532.5 |
7569.5 |
+31.0 |
116 |
402 |
+31 |
Total Volume and Open Interest |
39,522 |
383,260 |
+1,351 |
FT-SE 100(LIFFE) |
Jun00 |
000504 |
6200.00 |
6262.00 |
6186.00 |
6193.00 |
-14.00 |
32,508 |
221,513 |
+3,658 |
Sep00 |
000504 |
6305.00 |
6319.50 |
6257.00 |
6257.00 |
-24.00 |
2 |
1,735 |
+0 |
Dec00 |
000504 |
6338.00 |
6338.00 |
6338.00 |
6338.00 |
-20.00 |
0 |
275 |
+0 |
Total Volume and Open Interest |
32,510 |
223,523 |
+3,658 |
SPI 200(SFE) |
Jun00 |
000504 |
3089.0 |
3093.0 |
3063.0 |
3076.0 |
-41.0 |
10,266 |
114,878 |
+2,931 |
Sep00 |
000504 |
3101.0 |
3101.0 |
3080.0 |
3092.0 |
-42.0 |
274 |
4,486 |
+101 |
Dec00 |
000504 |
3115.0 |
3115.0 |
3115.0 |
3115.0 |
-41.0 |
123 |
1,787 |
+100 |
Total Volume and Open Interest |
10,743 |
122,069 |
+3,076 |
GSCI(CME) |
May00 |
000504 |
208.90 |
210.70 |
208.40 |
210.00 |
+1.85 |
1,154 |
39,046 |
-446 |
Jun00 |
000504 |
207.00 |
209.00 |
207.00 |
208.20 |
+1.75 |
973 |
1,055 |
+953 |
Jul00 |
000504 |
207.50 |
207.50 |
207.50 |
207.50 |
+1.50 |
|
|
|
Total Volume and Open Interest |
2,127 |
40,101 |
+507 |
Bridge CRB Index(NYBOT) |
Jun00 |
000504 |
215.50 |
217.25 |
215.40 |
217.10 |
+1.45 |
264 |
1,950 |
+44 |
Aug00 |
000504 |
216.70 |
217.50 |
216.70 |
217.50 |
+1.45 |
7 |
1,080 |
+1 |
Nov00 |
000504 |
217.90 |
217.90 |
217.90 |
217.90 |
+1.45 |
1 |
530 |
+1 |
Total Volume and Open Interest |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|