 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Mon May 08, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May00 |
000508 |
545.00 |
551.50 |
544.00 |
547.25 |
-7.75 |
3,855 |
2,724 |
-426 |
Jul00 |
000508 |
555.00 |
563.50 |
554.00 |
559.00 |
-7.00 |
36,829 |
104,151 |
+285 |
Aug00 |
000508 |
557.00 |
566.00 |
557.00 |
561.50 |
-7.50 |
2,227 |
11,836 |
+97 |
Sep00 |
000508 |
562.00 |
568.75 |
560.00 |
563.50 |
-8.00 |
3,261 |
7,144 |
-478 |
Nov00 |
000508 |
566.00 |
574.50 |
565.50 |
569.75 |
-7.75 |
10,058 |
53,072 |
-638 |
Jan01 |
000508 |
576.50 |
580.50 |
573.50 |
577.25 |
-7.25 |
587 |
5,025 |
+52 |
Mar01 |
000508 |
581.00 |
585.50 |
579.00 |
582.75 |
-8.50 |
959 |
4,506 |
+683 |
Total Volume and Open Interest |
58,691 |
196,826 |
-347 |
Soybean Meal(CBOT) |
May00 |
000508 |
182.50 |
185.40 |
182.50 |
184.40 |
-0.70 |
4,539 |
8,844 |
-830 |
Jul00 |
000508 |
180.80 |
184.40 |
180.80 |
182.80 |
-1.10 |
14,359 |
68,981 |
+414 |
Aug00 |
000508 |
180.50 |
184.20 |
180.50 |
182.50 |
-1.30 |
1,728 |
14,630 |
-46 |
Sep00 |
000508 |
180.50 |
184.00 |
180.50 |
182.30 |
-1.40 |
393 |
8,092 |
+34 |
Oct00 |
000508 |
181.00 |
183.50 |
180.80 |
182.20 |
-1.60 |
342 |
8,368 |
+171 |
Dec00 |
000508 |
182.20 |
185.20 |
182.00 |
183.30 |
-1.90 |
2,951 |
18,616 |
+500 |
Jan01 |
000508 |
182.50 |
184.80 |
182.30 |
183.20 |
-2.30 |
141 |
1,601 |
+27 |
Mar01 |
000508 |
183.00 |
184.00 |
182.50 |
182.80 |
-1.80 |
31 |
2,658 |
+26 |
Total Volume and Open Interest |
24,489 |
133,530 |
+296 |
Soybean Oil(CBOT) |
May00 |
000508 |
17.73 |
17.75 |
17.45 |
17.62 |
-0.26 |
1,888 |
3,104 |
-966 |
Jul00 |
000508 |
17.95 |
18.08 |
17.76 |
17.87 |
-0.35 |
12,345 |
67,062 |
-74 |
Aug00 |
000508 |
18.19 |
18.25 |
17.98 |
18.07 |
-0.36 |
641 |
14,312 |
-9 |
Sep00 |
000508 |
18.38 |
18.41 |
18.16 |
18.23 |
-0.36 |
127 |
11,540 |
+58 |
Oct00 |
000508 |
18.57 |
18.57 |
18.35 |
18.40 |
-0.35 |
312 |
7,293 |
+79 |
Dec00 |
000508 |
18.88 |
18.92 |
18.65 |
18.76 |
-0.34 |
3,701 |
22,857 |
+187 |
Jan01 |
000508 |
19.13 |
19.15 |
19.00 |
19.03 |
-0.32 |
338 |
8,278 |
+39 |
Mar01 |
000508 |
19.35 |
19.40 |
19.25 |
19.30 |
-0.28 |
0 |
3,318 |
+0 |
Total Volume and Open Interest |
19,859 |
143,625 |
-599 |
Canola(WCE) |
May00 |
000508 |
271.0 |
271.0 |
269.8 |
270.0 |
-4.4 |
100 |
93 |
-92 |
Jul00 |
000508 |
276.0 |
278.1 |
275.2 |
275.8 |
-4.4 |
4,315 |
33,367 |
-1,398 |
Aug00 |
000508 |
278.5 |
278.5 |
278.5 |
278.5 |
-4.5 |
560 |
3,729 |
+250 |
Sep00 |
000508 |
280.5 |
280.5 |
280.5 |
280.5 |
-4.5 |
0 |
664 |
-6 |
Nov00 |
000508 |
287.5 |
288.5 |
285.5 |
285.9 |
-5.3 |
2,642 |
22,612 |
-485 |
Total Volume and Open Interest |
7,646 |
64,374 |
-1,706 |
Corn(CBOT) |
May00 |
000508 |
236.50 |
238.50 |
232.75 |
233.25 |
-7.00 |
6,757 |
7,662 |
-1,802 |
Jul00 |
000508 |
244.00 |
246.25 |
240.25 |
241.00 |
-7.25 |
46,675 |
266,849 |
+1,408 |
Sep00 |
000508 |
251.50 |
254.00 |
248.25 |
248.75 |
-7.00 |
10,087 |
58,505 |
-155 |
Nov00 |
000508 |
254.25 |
257.00 |
253.25 |
253.50 |
-6.25 |
15 |
971 |
+11 |
Dec00 |
000508 |
260.00 |
262.00 |
257.00 |
257.50 |
-6.25 |
17,874 |
136,023 |
+1,047 |
Jan01 |
000508 |
261.50 |
261.50 |
261.50 |
261.50 |
-6.25 |
1 |
94 |
+0 |
Total Volume and Open Interest |
83,529 |
501,812 |
+1,292 |
Wheat(CBOT) |
May00 |
000508 |
259.00 |
260.25 |
257.00 |
258.00 |
-3.75 |
73 |
372 |
-134 |
Jul00 |
000508 |
269.00 |
272.00 |
267.75 |
268.75 |
-4.00 |
14,361 |
76,360 |
-966 |
Sep00 |
000508 |
280.00 |
282.75 |
278.50 |
280.00 |
-3.75 |
1,781 |
17,393 |
+294 |
Dec00 |
000508 |
295.00 |
297.75 |
293.75 |
295.25 |
-3.75 |
2,611 |
22,119 |
+25 |
Mar01 |
000508 |
307.75 |
310.00 |
306.50 |
307.75 |
-4.00 |
616 |
5,550 |
+412 |
Total Volume and Open Interest |
19,705 |
123,641 |
-230 |
Wheat(KCBT) |
May00 |
000508 |
281.00 |
284.00 |
281.00 |
281.50 |
-4.50 |
73 |
420 |
-14 |
Jul00 |
000508 |
291.00 |
294.50 |
290.75 |
292.00 |
-4.50 |
8,463 |
40,816 |
-1,926 |
Sep00 |
000508 |
301.00 |
304.50 |
301.00 |
301.75 |
-5.00 |
2,238 |
7,629 |
+1,167 |
Dec00 |
000508 |
317.00 |
318.50 |
314.75 |
316.25 |
-5.00 |
1,713 |
10,060 |
+550 |
Mar01 |
000508 |
327.50 |
327.50 |
327.50 |
327.50 |
-4.50 |
60 |
1,169 |
+32 |
Total Volume and Open Interest |
12,548 |
60,809 |
-191 |
Wheat(MGE) |
May00 |
000508 |
336.00 |
336.00 |
331.00 |
333.00 |
-4.00 |
32 |
94 |
-149 |
Jul00 |
000508 |
338.00 |
340.50 |
335.25 |
337.25 |
-5.50 |
3,261 |
11,230 |
-658 |
Sep00 |
000508 |
346.00 |
349.00 |
344.00 |
346.50 |
-4.00 |
1,122 |
5,709 |
+125 |
Dec00 |
000508 |
356.00 |
359.25 |
355.50 |
357.25 |
-3.75 |
553 |
2,624 |
-148 |
Mar01 |
000508 |
367.00 |
368.50 |
367.00 |
367.00 |
-3.50 |
73 |
296 |
-4 |
Total Volume and Open Interest |
5,042 |
20,004 |
-833 |
Oats(CBOT) |
May00 |
000508 |
127.00 |
128.00 |
127.00 |
128.00 |
-1.50 |
93 |
113 |
-46 |
Jul00 |
000508 |
122.00 |
123.75 |
122.00 |
123.25 |
-1.75 |
1,230 |
11,445 |
-117 |
Sep00 |
000508 |
125.75 |
127.25 |
125.75 |
126.50 |
-1.50 |
145 |
2,692 |
+68 |
Dec00 |
000508 |
130.25 |
131.25 |
129.75 |
131.00 |
-1.75 |
148 |
4,321 |
+31 |
Total Volume and Open Interest |
1,616 |
18,907 |
-64 |
Rough Rice(CBOT) |
May00 |
000508 |
5.20 |
5.20 |
5.20 |
5.20 |
+0.06 |
28 |
38 |
+14 |
Jul00 |
000508 |
5.48 |
5.48 |
5.43 |
5.45 |
+0.02 |
132 |
4,556 |
+117 |
Sep00 |
000508 |
6.22 |
6.24 |
6.22 |
6.24 |
+0.01 |
9 |
837 |
+4 |
Nov00 |
000508 |
6.40 |
6.40 |
6.36 |
6.38 |
+0.01 |
5 |
1,326 |
+2 |
Total Volume and Open Interest |
194 |
7,121 |
+149 |
Live Cattle(CME) |
Jun00 |
000508 |
68.450 |
68.800 |
68.425 |
68.575 |
-0.050 |
5,580 |
51,238 |
-832 |
Aug00 |
000508 |
69.125 |
69.450 |
69.025 |
69.375 |
+0.075 |
2,895 |
32,066 |
+1,109 |
Oct00 |
000508 |
71.850 |
72.150 |
71.825 |
72.025 |
+0.050 |
699 |
19,470 |
+230 |
Dec00 |
000508 |
73.400 |
73.650 |
73.325 |
73.500 |
+0.050 |
155 |
7,537 |
+15 |
Feb01 |
000508 |
74.650 |
74.750 |
74.650 |
74.700 |
unch |
61 |
3,563 |
+44 |
Apr01 |
000508 |
76.800 |
76.800 |
76.750 |
76.800 |
unch |
37 |
4,140 |
+13 |
Total Volume and Open Interest |
9,464 |
118,952 |
+599 |
Feeder Cattle(CME) |
May00 |
000508 |
83.450 |
83.725 |
83.350 |
83.500 |
+0.175 |
1,106 |
5,063 |
-425 |
Aug00 |
000508 |
84.850 |
85.400 |
84.800 |
85.175 |
+0.400 |
1,194 |
9,047 |
+234 |
Sep00 |
000508 |
85.250 |
85.500 |
85.250 |
85.350 |
+0.400 |
107 |
2,083 |
+4 |
Oct00 |
000508 |
85.850 |
86.225 |
85.850 |
86.050 |
+0.350 |
86 |
2,021 |
-16 |
Nov00 |
000508 |
86.950 |
87.275 |
86.950 |
87.225 |
+0.350 |
60 |
1,432 |
+3 |
Jan01 |
000508 |
87.700 |
87.900 |
87.700 |
87.875 |
+0.350 |
25 |
726 |
+20 |
Mar01 |
000508 |
87.300 |
87.600 |
87.300 |
87.500 |
+0.250 |
11 |
110 |
+11 |
Total Volume and Open Interest |
2,589 |
20,482 |
-169 |
Lean Hogs(CME) |
Jun00 |
000508 |
74.450 |
75.200 |
73.600 |
74.175 |
-0.475 |
4,704 |
31,377 |
-847 |
Jul00 |
000508 |
73.400 |
73.750 |
72.450 |
73.050 |
-0.525 |
2,464 |
12,617 |
+958 |
Aug00 |
000508 |
69.150 |
69.700 |
68.750 |
69.350 |
-0.200 |
1,002 |
10,238 |
+178 |
Oct00 |
000508 |
60.450 |
60.600 |
59.825 |
60.375 |
-0.350 |
259 |
5,588 |
+101 |
Dec00 |
000508 |
58.000 |
58.100 |
57.800 |
57.900 |
-0.225 |
205 |
3,939 |
+39 |
Feb01 |
000508 |
57.750 |
57.900 |
57.500 |
57.800 |
-0.200 |
20 |
1,091 |
+22 |
Apr01 |
000508 |
56.200 |
56.200 |
56.150 |
56.200 |
-0.225 |
15 |
201 |
+7 |
Jun01 |
000508 |
63.800 |
63.800 |
63.650 |
63.800 |
-0.100 |
0 |
24 |
+0 |
Total Volume and Open Interest |
8,669 |
65,075 |
+458 |
Pork Bellies(CME) |
May00 |
000508 |
96.400 |
97.600 |
95.250 |
96.550 |
-0.650 |
800 |
1,602 |
-342 |
Jul00 |
000508 |
93.500 |
95.100 |
92.700 |
93.575 |
-0.675 |
1,521 |
3,590 |
+220 |
Aug00 |
000508 |
90.450 |
92.350 |
90.450 |
91.125 |
+0.025 |
105 |
786 |
-19 |
Feb01 |
000508 |
79.000 |
79.000 |
77.500 |
77.500 |
-0.550 |
0 |
69 |
+0 |
Mar01 |
000508 |
78.300 |
78.300 |
78.300 |
78.300 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
2,426 |
6,051 |
-141 |
Cocoa(NYBOT) |
May00 |
000508 |
775 |
775 |
743 |
748 |
-23 |
3 |
27 |
-1 |
Jul00 |
000508 |
795 |
806 |
776 |
778 |
-23 |
2,630 |
42,299 |
+22 |
Sep00 |
000508 |
826 |
832 |
804 |
805 |
-24 |
710 |
23,829 |
+444 |
Dec00 |
000508 |
859 |
863 |
838 |
838 |
-25 |
140 |
13,597 |
+25 |
Mar01 |
000508 |
894 |
895 |
875 |
875 |
-23 |
780 |
7,064 |
+216 |
May01 |
000508 |
920 |
920 |
900 |
900 |
-23 |
8 |
5,462 |
+8 |
Jul01 |
000508 |
948 |
948 |
925 |
925 |
-23 |
0 |
6,995 |
+0 |
Total Volume and Open Interest |
4,271 |
111,483 |
+714 |
Coffee "C"(NYBOT) |
May00 |
000508 |
96.00 |
97.15 |
96.00 |
97.15 |
+0.30 |
291 |
1,092 |
+69 |
Jul00 |
000508 |
100.50 |
100.70 |
98.60 |
100.15 |
+0.45 |
3,497 |
29,434 |
+343 |
Sep00 |
000508 |
103.00 |
103.25 |
101.50 |
103.05 |
+0.35 |
251 |
12,341 |
+56 |
Dec00 |
000508 |
106.50 |
106.70 |
105.50 |
106.70 |
+0.40 |
110 |
5,145 |
+4 |
Mar01 |
000508 |
110.25 |
110.50 |
109.50 |
110.40 |
+0.40 |
41 |
1,531 |
+5 |
May01 |
000508 |
112.50 |
112.50 |
111.00 |
112.40 |
+0.65 |
2 |
136 |
+2 |
Total Volume and Open Interest |
4,193 |
49,708 |
+479 |
Orange Juice(NYBOT) |
May00 |
000508 |
80.00 |
80.00 |
79.50 |
79.50 |
-0.65 |
48 |
951 |
-56 |
Jul00 |
000508 |
82.00 |
82.00 |
81.05 |
81.05 |
-0.60 |
700 |
12,269 |
-50 |
Sep00 |
000508 |
82.40 |
82.40 |
81.55 |
81.55 |
-0.65 |
48 |
4,524 |
+26 |
Nov00 |
000508 |
82.50 |
82.50 |
81.40 |
81.75 |
-0.35 |
34 |
3,117 |
+0 |
Jan01 |
000508 |
83.00 |
83.00 |
82.05 |
82.05 |
unch |
11 |
1,125 |
+11 |
Total Volume and Open Interest |
882 |
23,436 |
-36 |
Sugar #11(NYBOT) |
Jul00 |
000508 |
6.64 |
6.67 |
6.41 |
6.45 |
-0.14 |
7,828 |
113,830 |
+1,039 |
Oct00 |
000508 |
6.87 |
6.89 |
6.68 |
6.71 |
-0.13 |
3,716 |
37,407 |
+507 |
Mar01 |
000508 |
7.08 |
7.09 |
6.88 |
6.92 |
-0.10 |
1,023 |
25,998 |
+80 |
May01 |
000508 |
7.07 |
7.07 |
6.89 |
6.93 |
-0.10 |
111 |
3,970 |
-36 |
Jul01 |
000508 |
6.92 |
6.93 |
6.89 |
6.93 |
-0.10 |
275 |
3,986 |
+126 |
Total Volume and Open Interest |
13,365 |
192,172 |
+1,958 |
London Cocoa(LCE) |
May00 |
000508 |
589 |
589 |
576 |
576 |
-13 |
357 |
17,423 |
-110 |
Jul00 |
000508 |
596 |
599 |
583 |
584 |
-13 |
1,166 |
39,869 |
-427 |
Sep00 |
000508 |
617 |
617 |
604 |
604 |
-13 |
321 |
29,286 |
+109 |
Dec00 |
000508 |
651 |
651 |
638 |
638 |
-13 |
116 |
31,092 |
+98 |
Mar01 |
000508 |
666 |
666 |
652 |
652 |
-13 |
325 |
23,597 |
+298 |
May01 |
000508 |
667 |
667 |
667 |
667 |
-13 |
0 |
9,204 |
+0 |
Jul01 |
000508 |
681 |
681 |
681 |
681 |
-13 |
0 |
4,937 |
+0 |
Total Volume and Open Interest |
2,285 |
167,890 |
-32 |
London Coffee(LCE) |
May00 |
000508 |
918.00 |
927.00 |
915.00 |
920.00 |
+2.00 |
522 |
1,661 |
-326 |
Jul00 |
000508 |
937.00 |
948.00 |
933.00 |
940.00 |
+3.00 |
1,548 |
39,064 |
+2 |
Sep00 |
000508 |
947.00 |
951.00 |
940.00 |
946.00 |
+1.00 |
335 |
15,171 |
+185 |
Nov00 |
000508 |
960.00 |
964.00 |
960.00 |
961.00 |
+1.00 |
121 |
5,330 |
-10 |
Jan01 |
000508 |
979.00 |
979.00 |
975.00 |
975.00 |
+1.00 |
30 |
1,664 |
+30 |
Mar01 |
000508 |
988.00 |
989.00 |
988.00 |
989.00 |
+1.00 |
0 |
795 |
+0 |
Total Volume and Open Interest |
2,556 |
63,719 |
-119 |
London Sugar(LCE) |
May00 |
000414 |
190.80 |
194.60 |
188.00 |
189.50 |
-1.30 |
2,157 |
2,521 |
-1,172 |
Aug00 |
000508 |
195.50 |
195.90 |
193.50 |
194.00 |
-1.20 |
812 |
24,168 |
-175 |
Oct00 |
000508 |
197.90 |
197.90 |
195.20 |
195.90 |
-1.00 |
410 |
10,941 |
+21 |
Dec00 |
000508 |
197.50 |
198.00 |
197.50 |
197.70 |
-0.60 |
72 |
1,003 |
-20 |
Mar01 |
000508 |
202.50 |
202.50 |
201.30 |
201.30 |
-0.20 |
150 |
2,212 |
+150 |
Total Volume and Open Interest |
1,444 |
40,274 |
-24 |
Cotton(NYBOT) |
May00 |
000508 |
57.80 |
58.20 |
57.80 |
58.06 |
-0.34 |
4 |
64 |
-3 |
Jul00 |
000508 |
58.70 |
58.95 |
58.30 |
58.46 |
-0.40 |
4,697 |
30,884 |
-53 |
Oct00 |
000508 |
59.90 |
60.00 |
59.55 |
59.55 |
-0.08 |
93 |
1,611 |
+54 |
Dec00 |
000508 |
59.95 |
60.00 |
59.41 |
59.63 |
-0.25 |
1,172 |
15,639 |
+141 |
Mar01 |
000508 |
60.95 |
60.95 |
60.70 |
60.73 |
-0.26 |
13 |
1,831 |
+0 |
May01 |
000508 |
61.55 |
61.55 |
61.30 |
61.30 |
-0.30 |
4 |
1,072 |
+2 |
Total Volume and Open Interest |
5,983 |
51,577 |
+141 |
Lumber(CME) |
May00 |
000508 |
285.9 |
286.0 |
279.5 |
279.6 |
-6.3 |
209 |
956 |
-85 |
Jul00 |
000508 |
291.9 |
291.9 |
287.6 |
288.3 |
-4.6 |
420 |
1,748 |
+105 |
Sep00 |
000508 |
295.0 |
295.0 |
291.5 |
292.3 |
-3.3 |
61 |
402 |
+0 |
Nov00 |
000508 |
293.2 |
295.0 |
292.8 |
292.8 |
-1.0 |
29 |
111 |
+9 |
Total Volume and Open Interest |
719 |
3,223 |
+29 |
Crude Oil(NYM) |
Jun00 |
000508 |
27.30 |
28.15 |
27.18 |
28.09 |
+0.80 |
46,031 |
95,086 |
-5,015 |
Jul00 |
000508 |
27.00 |
27.80 |
26.85 |
27.75 |
+0.83 |
5,836 |
72,687 |
+4,577 |
Aug00 |
000508 |
26.35 |
27.01 |
26.22 |
27.01 |
+0.70 |
1,175 |
42,506 |
+1,079 |
Sep00 |
000508 |
25.85 |
26.45 |
25.77 |
26.42 |
+0.64 |
3,160 |
24,076 |
+878 |
Oct00 |
000508 |
25.35 |
25.89 |
25.25 |
25.89 |
+0.60 |
692 |
20,517 |
+52 |
Nov00 |
000508 |
24.90 |
25.43 |
24.79 |
25.43 |
+0.57 |
518 |
14,196 |
-10 |
Dec00 |
000508 |
24.45 |
25.05 |
24.44 |
25.04 |
+0.56 |
3,930 |
39,216 |
+783 |
Jan01 |
000508 |
24.34 |
24.70 |
24.30 |
24.70 |
+0.55 |
701 |
15,174 |
+344 |
Feb01 |
000508 |
23.82 |
24.38 |
23.82 |
24.38 |
+0.54 |
228 |
6,393 |
+152 |
Mar01 |
000508 |
24.06 |
24.06 |
24.06 |
24.06 |
+0.53 |
15 |
6,926 |
+15 |
Total Volume and Open Interest |
65,791 |
444,347 |
+4,376 |
Heating Oil(NYM) |
Jun00 |
000508 |
67.45 |
69.90 |
67.00 |
69.58 |
+2.27 |
23,016 |
109,241 |
-1,499 |
Jul00 |
000508 |
66.95 |
69.20 |
66.60 |
68.86 |
+2.26 |
6,400 |
20,217 |
+174 |
Aug00 |
000508 |
67.05 |
68.76 |
66.80 |
68.76 |
+2.21 |
1,030 |
9,145 |
+144 |
Sep00 |
000508 |
67.30 |
69.11 |
67.30 |
69.11 |
+2.16 |
636 |
6,798 |
-123 |
Oct00 |
000508 |
67.60 |
69.36 |
67.60 |
69.36 |
+2.11 |
494 |
4,745 |
+20 |
Nov00 |
000508 |
68.00 |
69.61 |
68.00 |
69.61 |
+2.06 |
271 |
6,589 |
+128 |
Dec00 |
000508 |
68.15 |
69.71 |
68.10 |
69.71 |
+2.01 |
780 |
15,264 |
-232 |
Jan01 |
000508 |
67.85 |
69.41 |
67.85 |
69.41 |
+2.01 |
107 |
6,105 |
+30 |
Feb01 |
000508 |
66.60 |
68.31 |
66.60 |
68.31 |
+2.01 |
356 |
4,453 |
+137 |
Mar01 |
000508 |
64.50 |
66.01 |
64.50 |
66.01 |
+2.01 |
247 |
2,423 |
+51 |
Total Volume and Open Interest |
23,016 |
109,241 |
-1,499 |
Unleaded Gas(NYM) |
Jun00 |
000508 |
90.80 |
94.50 |
89.25 |
94.08 |
+3.73 |
20,782 |
37,659 |
+1,361 |
Jul00 |
000508 |
86.70 |
91.00 |
85.80 |
90.08 |
+3.66 |
8,545 |
20,199 |
+1,723 |
Aug00 |
000508 |
82.10 |
86.50 |
81.85 |
85.28 |
+3.31 |
4,623 |
16,002 |
+498 |
Sep00 |
000508 |
78.20 |
80.88 |
78.00 |
80.88 |
+3.01 |
3,329 |
13,553 |
+279 |
Oct00 |
000508 |
73.20 |
75.70 |
73.20 |
75.70 |
+2.88 |
931 |
8,112 |
-21 |
Nov00 |
000508 |
72.00 |
72.95 |
72.00 |
72.95 |
+2.73 |
26 |
3,643 |
+1 |
Dec00 |
000508 |
68.90 |
71.20 |
68.90 |
71.20 |
+2.68 |
0 |
1,903 |
+1,903 |
Jan01 |
000508 |
69.80 |
69.80 |
69.80 |
69.80 |
+2.58 |
0 |
266 |
+0 |
Total Volume and Open Interest |
38,236 |
101,358 |
+3,841 |
Natural Gas(NYM) |
Jun00 |
000508 |
3.065 |
3.180 |
3.050 |
3.170 |
+0.145 |
29,210 |
63,623 |
+141 |
Jul00 |
000508 |
3.095 |
3.200 |
3.080 |
3.193 |
+0.137 |
76 |
28,422 |
+871 |
Aug00 |
000508 |
3.100 |
3.205 |
3.095 |
3.203 |
+0.129 |
67 |
25,275 |
+443 |
Sep00 |
000508 |
3.100 |
3.196 |
3.100 |
3.196 |
+0.120 |
31 |
24,897 |
+7 |
Oct00 |
000508 |
3.115 |
3.208 |
3.115 |
3.208 |
+0.114 |
36 |
21,704 |
+336 |
Nov00 |
000508 |
3.220 |
3.300 |
3.220 |
3.300 |
+0.103 |
41 |
15,320 |
-10 |
Dec00 |
000508 |
3.320 |
3.400 |
3.315 |
3.391 |
+0.091 |
1,097 |
23,321 |
+279 |
Jan01 |
000508 |
3.335 |
3.403 |
3.335 |
3.403 |
+0.083 |
1,206 |
16,840 |
+466 |
Total Volume and Open Interest |
33,056 |
327,889 |
+2,786 |
Brent Crude Oil(IPE) |
Jun00 |
000508 |
25.30 |
26.15 |
25.25 |
26.08 |
+0.79 |
17,915 |
45,316 |
-665 |
Jul00 |
000508 |
24.88 |
25.80 |
24.85 |
25.77 |
+0.87 |
23,239 |
58,276 |
+1,391 |
Aug00 |
000508 |
24.49 |
25.25 |
24.46 |
25.23 |
+0.63 |
9,758 |
37,167 |
+1,703 |
Sep00 |
000508 |
24.09 |
24.83 |
24.09 |
24.83 |
+0.58 |
2,121 |
20,925 |
-67 |
Oct00 |
000508 |
23.92 |
24.57 |
23.92 |
24.57 |
+0.56 |
1,597 |
12,234 |
-207 |
Nov00 |
000508 |
23.66 |
24.31 |
23.66 |
24.31 |
+0.55 |
62 |
6,825 |
-45 |
Dec00 |
000508 |
23.38 |
24.02 |
23.30 |
24.02 |
+0.55 |
5,272 |
27,235 |
-1,670 |
Jan01 |
000508 |
23.05 |
23.66 |
23.05 |
23.66 |
+0.52 |
0 |
10,084 |
+0 |
Total Volume and Open Interest |
62,306 |
262,272 |
+728 |
Gas Oil(IPE) |
May00 |
000508 |
206.50 |
211.00 |
205.75 |
211.00 |
+3.50 |
8,356 |
18,474 |
-4,042 |
Jun00 |
000508 |
202.00 |
206.00 |
201.50 |
205.75 |
+3.75 |
7,844 |
24,967 |
+197 |
Jul00 |
000508 |
202.25 |
205.25 |
201.50 |
205.00 |
+3.00 |
3,579 |
11,471 |
+468 |
Aug00 |
000508 |
202.25 |
205.00 |
202.25 |
205.00 |
+2.75 |
1,931 |
8,431 |
+94 |
Sep00 |
000508 |
203.50 |
206.00 |
203.50 |
206.00 |
+2.50 |
199 |
4,987 |
+99 |
Oct00 |
000508 |
204.75 |
207.25 |
204.75 |
207.25 |
+2.50 |
676 |
2,584 |
+335 |
Nov00 |
000508 |
206.00 |
207.75 |
206.00 |
207.75 |
+2.25 |
100 |
2,855 |
+100 |
Dec00 |
000508 |
205.00 |
208.00 |
205.00 |
208.00 |
+2.00 |
323 |
15,304 |
-491 |
Total Volume and Open Interest |
23,008 |
92,354 |
-3,315 |
US Dollar Index(NYBOT) |
Jun00 |
000508 |
111.18 |
111.70 |
110.78 |
111.32 |
+0.12 |
986 |
6,086 |
-280 |
Sep00 |
000508 |
111.20 |
111.31 |
110.85 |
110.95 |
+0.12 |
10 |
2,047 |
+1 |
Dec00 |
000508 |
110.39 |
110.58 |
110.39 |
110.58 |
+0.12 |
0 |
2 |
+0 |
Total Volume and Open Interest |
996 |
8,135 |
-279 |
Australian Dollar(IMM) |
Jun00 |
000508 |
58.77 |
58.90 |
58.10 |
58.22 |
-1.48 |
3,154 |
23,505 |
-577 |
Sep00 |
000508 |
58.90 |
58.90 |
58.27 |
58.27 |
-1.48 |
4 |
24 |
+1 |
Dec00 |
000508 |
58.32 |
58.32 |
58.32 |
58.32 |
-1.48 |
0 |
60 |
+0 |
Total Volume and Open Interest |
3,158 |
23,855 |
-576 |
British Pound(IMM) |
Jun00 |
000508 |
153.06 |
153.34 |
152.90 |
153.30 |
+0.52 |
6,858 |
50,465 |
-1,071 |
Sep00 |
000508 |
153.50 |
153.70 |
153.30 |
153.50 |
+0.52 |
46 |
171 |
+49 |
Dec00 |
000508 |
153.80 |
153.90 |
153.50 |
153.76 |
+0.52 |
1 |
236 |
+2 |
Total Volume and Open Interest |
6,905 |
50,872 |
-1,020 |
Canadian Dollar(IMM) |
Jun00 |
000508 |
67.19 |
67.27 |
67.02 |
67.10 |
-0.04 |
6,154 |
61,378 |
-666 |
Sep00 |
000508 |
67.38 |
67.43 |
67.18 |
67.26 |
-0.03 |
3 |
7,424 |
+5 |
Dec00 |
000508 |
67.58 |
67.58 |
67.40 |
67.43 |
-0.02 |
24 |
1,975 |
+4 |
Mar01 |
000508 |
67.58 |
67.71 |
67.58 |
67.60 |
-0.01 |
2 |
553 |
+2 |
Total Volume and Open Interest |
6,183 |
71,430 |
-655 |
Japanese Yen(IMM) |
Jun00 |
000508 |
92.78 |
92.79 |
92.40 |
92.45 |
-0.42 |
12,120 |
78,490 |
-926 |
Sep00 |
000508 |
94.40 |
94.40 |
94.00 |
94.02 |
-0.43 |
116 |
940 |
+66 |
Dec00 |
000508 |
95.66 |
95.66 |
95.66 |
95.66 |
-0.44 |
0 |
500 |
+0 |
Total Volume and Open Interest |
12,241 |
79,950 |
-860 |
Swiss Franc(IMM) |
Jun00 |
000508 |
58.03 |
58.19 |
57.80 |
58.14 |
+0.06 |
11,007 |
44,985 |
-211 |
Sep00 |
000508 |
58.53 |
58.65 |
58.35 |
58.65 |
+0.07 |
6 |
262 |
+1 |
Dec00 |
000508 |
59.15 |
59.15 |
58.85 |
59.15 |
+0.07 |
0 |
21 |
+0 |
Total Volume and Open Interest |
11,013 |
45,269 |
-210 |
EuroFX(IMM) |
Jun00 |
000508 |
89.78 |
90.04 |
89.43 |
89.95 |
-0.15 |
11,469 |
67,107 |
-1,215 |
Sep00 |
000508 |
90.10 |
90.50 |
90.00 |
90.50 |
-0.15 |
60 |
1,693 |
+27 |
Dec00 |
000508 |
90.78 |
91.05 |
90.70 |
91.05 |
-0.15 |
60 |
134 |
+6 |
Total Volume and Open Interest |
11,590 |
68,945 |
-1,181 |
Mexican Peso(IMM) |
Jun00 |
000508 |
10430.0 |
10433.0 |
10370.0 |
10418.0 |
+5.0 |
3,313 |
15,736 |
+269 |
Sep00 |
000508 |
10160.0 |
10160.0 |
10130.0 |
10148.0 |
-5.0 |
6 |
2,389 |
-2 |
Total Volume and Open Interest |
3,350 |
19,552 |
+247 |
30-Year T-Bonds(CBOT) |
Jun00 |
000508 |
93~22 |
93~28 |
92~27 |
92~28 |
-0~22 |
333,245 |
458,368 |
+4,874 |
Sep00 |
000508 |
93~16 |
93~21 |
92~20 |
92~21 |
-0~23 |
2,141 |
13,785 |
+1,132 |
Dec00 |
000508 |
92~20 |
92~20 |
92~20 |
92~20 |
-0~22 |
12 |
2,156 |
+10 |
Total Volume and Open Interest |
335,402 |
474,522 |
+5,868 |
Municipal Bonds(CBOT) |
Jun00 |
000508 |
91~24 |
91~31 |
91~07 |
91~10 |
-0~10 |
3,496 |
23,610 |
-264 |
Sep00 |
000508 |
91~02 |
91~02 |
90~20 |
90~20 |
-0~11 |
0 |
14 |
+0 |
Total Volume and Open Interest |
3,496 |
23,624 |
-264 |
10-Year T-Notes(CBOT) |
Jun00 |
000508 |
95~085 |
95~165 |
94~300 |
94~315 |
-0~090 |
196,824 |
610,869 |
+9,909 |
Sep00 |
000508 |
95~100 |
95~110 |
94~255 |
94~265 |
-0~085 |
9,462 |
23,858 |
+6,373 |
Total Volume and Open Interest |
206,286 |
634,727 |
+16,282 |
5-Year T-Notes(CBOT) |
Jun00 |
000508 |
96~300 |
97~005 |
96~215 |
96~225 |
-0~055 |
87,166 |
423,511 |
+11,864 |
Sep00 |
000508 |
96~255 |
96~260 |
96~195 |
96~195 |
-0~060 |
1,233 |
11,321 |
-170 |
Total Volume and Open Interest |
88,399 |
434,832 |
+11,694 |
2 Year T-Notes(CBOT) |
Jun00 |
000508 |
98~052 |
98~056 |
98~042 |
98~042 |
-0~006 |
3,560 |
46,677 |
+765 |
Sep00 |
000508 |
98~038 |
98~038 |
98~038 |
98~038 |
-0~010 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,560 |
46,678 |
+765 |
3-Mth T-Bills(IMM) |
Jun00 |
000508 |
93.92 |
93.93 |
93.81 |
93.82 |
-0.14 |
30 |
701 |
+0 |
Total Volume and Open Interest |
113 |
701 |
+0 |
Eurodollars(IMM) |
Jun00 |
000508 |
93.140 |
93.145 |
93.120 |
93.125 |
-0.015 |
94,324 |
513,461 |
+4,692 |
Sep00 |
000508 |
92.785 |
92.785 |
92.750 |
92.760 |
unch |
162,741 |
571,649 |
+3,727 |
Dec00 |
000508 |
92.500 |
92.510 |
92.455 |
92.460 |
-0.020 |
140,609 |
458,825 |
+6,160 |
Mar01 |
000508 |
92.440 |
92.450 |
92.370 |
92.375 |
-0.045 |
132,376 |
366,017 |
-4,652 |
Jun01 |
000508 |
92.365 |
92.380 |
92.295 |
92.300 |
-0.040 |
77,971 |
239,157 |
+541 |
Sep01 |
000508 |
92.335 |
92.345 |
92.270 |
92.275 |
-0.040 |
67,554 |
186,353 |
-5,294 |
Dec01 |
000508 |
92.310 |
92.310 |
92.230 |
92.240 |
-0.040 |
19,994 |
136,928 |
+856 |
Mar02 |
000508 |
92.360 |
92.365 |
92.285 |
92.290 |
-0.040 |
22,462 |
127,882 |
+73 |
Jun02 |
000508 |
92.365 |
92.370 |
92.290 |
92.290 |
-0.045 |
13,120 |
88,966 |
+2,404 |
Sep02 |
000508 |
92.365 |
92.370 |
92.290 |
92.290 |
-0.045 |
15,971 |
89,786 |
+113 |
Dec02 |
000508 |
92.325 |
92.325 |
92.245 |
92.245 |
-0.045 |
12,374 |
72,607 |
-1,035 |
Mar03 |
000508 |
92.375 |
92.375 |
92.295 |
92.295 |
-0.045 |
8,798 |
71,469 |
+2,749 |
Total Volume and Open Interest |
808,555 |
3,333,867 |
+11,625 |
3-Mth Euro-Yen(IMM) |
Jun00 |
000508 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
66 |
16,009 |
+12 |
Sep00 |
000508 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
484 |
20,658 |
+867 |
Dec00 |
000508 |
99.57 |
99.59 |
99.57 |
99.58 |
+0.01 |
122 |
14,514 |
+54 |
Mar01 |
000508 |
99.44 |
99.45 |
99.44 |
99.44 |
unch |
50 |
20,742 |
-7 |
Jun01 |
000508 |
99.31 |
99.31 |
99.31 |
99.31 |
+0.01 |
25 |
4,547 |
+16 |
Sep01 |
000508 |
99.15 |
99.15 |
99.15 |
99.15 |
+0.01 |
0 |
14,238 |
+0 |
Dec01 |
000508 |
99.00 |
99.01 |
99.00 |
99.00 |
unch |
0 |
1,991 |
+0 |
Mar02 |
000508 |
98.88 |
98.88 |
98.88 |
98.88 |
unch |
0 |
1,252 |
+0 |
Jun02 |
000508 |
98.67 |
98.67 |
98.67 |
98.67 |
unch |
0 |
79 |
+0 |
Sep02 |
000508 |
98.45 |
98.45 |
98.45 |
98.45 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
747 |
94,090 |
+942 |
3-Mth Euro-Yen(SIMEX) |
Jun00 |
000508 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
346 |
82,613 |
-1,592 |
Sep00 |
000508 |
99.75 |
99.75 |
99.74 |
99.75 |
unch |
811 |
75,170 |
+283 |
Dec00 |
000508 |
99.57 |
99.58 |
99.57 |
99.58 |
+0.01 |
745 |
75,489 |
-572 |
Mar01 |
000508 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
581 |
80,645 |
-344 |
Jun01 |
000508 |
99.30 |
99.31 |
99.29 |
99.31 |
+0.02 |
271 |
59,038 |
-333 |
Sep01 |
000508 |
99.14 |
99.15 |
99.14 |
99.15 |
+0.01 |
343 |
61,571 |
+79 |
Dec01 |
000508 |
99.00 |
99.00 |
99.00 |
99.00 |
unch |
0 |
14,565 |
+0 |
Mar02 |
000508 |
98.88 |
98.88 |
98.88 |
98.88 |
+0.01 |
70 |
10,622 |
+70 |
Total Volume and Open Interest |
3,167 |
462,114 |
-2,409 |
German Euro-Bund(EUREX) |
Jun00 |
000508 |
103.70 |
104.12 |
103.69 |
103.98 |
+0.22 |
752,292 |
770,426 |
+102,212 |
Sep00 |
000508 |
103.58 |
103.69 |
103.43 |
103.61 |
+0.21 |
5,522 |
50,334 |
+3,744 |
Dec00 |
000508 |
103.26 |
103.26 |
103.26 |
103.26 |
+0.36 |
0 |
1,597 |
-195 |
Total Volume and Open Interest |
757,814 |
822,357 |
+105,761 |
German Euro-Bobl(EUREX) |
Jun00 |
000508 |
102.42 |
102.64 |
102.42 |
102.58 |
+0.13 |
293,077 |
333,924 |
+10,813 |
Sep00 |
000508 |
102.45 |
102.45 |
102.44 |
102.44 |
+0.13 |
0 |
6,993 |
+630 |
Dec00 |
000508 |
101.83 |
101.83 |
101.83 |
101.83 |
+0.13 |
0 |
118 |
-134 |
Total Volume and Open Interest |
293,077 |
341,035 |
+11,309 |
Long Gilt(LIFFE) |
Jun00 |
000508 |
112~05 |
112~27 |
112~05 |
112~13 |
+0~07 |
22,605 |
65,994 |
-1,149 |
Sep00 |
000508 |
112~15 |
112~15 |
112~09 |
112~09 |
+0~07 |
25 |
595 |
+25 |
Total Volume and Open Interest |
22,630 |
66,589 |
-1,124 |
3-Mth Short Sterling(LIFFE) |
Jun00 |
000508 |
93.61 |
93.63 |
93.59 |
93.62 |
+0.01 |
21,133 |
195,408 |
-3,921 |
Sep00 |
000508 |
93.37 |
93.40 |
93.35 |
93.38 |
+0.01 |
29,797 |
196,957 |
-4,453 |
Dec00 |
000508 |
93.18 |
93.21 |
93.15 |
93.19 |
unch |
23,844 |
119,526 |
-1,026 |
Total Volume and Open Interest |
119,296 |
810,921 |
-7,850 |
3-Mth Euribor(LIFFE) |
Jun00 |
000508 |
95.600 |
95.620 |
95.575 |
95.590 |
+0.010 |
77,074 |
316,782 |
-3,476 |
Sep00 |
000508 |
95.325 |
95.340 |
95.290 |
95.310 |
+0.010 |
70,642 |
321,140 |
+6,379 |
Dec00 |
000508 |
95.045 |
95.065 |
95.015 |
95.040 |
+0.020 |
50,693 |
191,753 |
-6,181 |
Total Volume and Open Interest |
288,114 |
1,651,066 |
+7,163 |
3-Mth Aus T-Bills(SFE) |
Jun00 |
000508 |
93.58 |
93.64 |
93.57 |
93.62 |
+0.01 |
1,816 |
197,554 |
-500 |
Sep00 |
000508 |
93.30 |
93.38 |
93.27 |
93.34 |
unch |
3,470 |
154,792 |
+4,289 |
Dec00 |
000508 |
93.12 |
93.24 |
93.12 |
93.20 |
+0.01 |
588 |
45,473 |
+520 |
Mar01 |
000508 |
93.06 |
93.16 |
93.06 |
93.11 |
unch |
77 |
20,466 |
+115 |
Jun01 |
000508 |
92.98 |
93.05 |
92.98 |
93.02 |
+0.01 |
685 |
14,811 |
+426 |
Sep01 |
000508 |
92.90 |
92.95 |
92.90 |
92.94 |
+0.01 |
150 |
8,406 |
-148 |
Dec01 |
000508 |
92.89 |
92.89 |
92.87 |
92.87 |
unch |
0 |
5,530 |
-489 |
Mar02 |
000508 |
92.85 |
92.85 |
92.83 |
92.83 |
unch |
140 |
4,789 |
-273 |
Jun02 |
000508 |
92.80 |
92.80 |
92.77 |
92.79 |
-0.01 |
16 |
2,341 |
-39 |
Sep02 |
000508 |
92.75 |
92.76 |
92.74 |
92.76 |
-0.01 |
0 |
1,855 |
-15 |
Total Volume and Open Interest |
6,942 |
459,480 |
+3,872 |
10-Year Aus T-Bonds(SFE) |
Jun00 |
000508 |
93.36 |
93.46 |
93.35 |
93.40 |
+0.03 |
10,770 |
208,737 |
-6,900 |
Sep00 |
000508 |
93.28 |
93.28 |
93.28 |
93.28 |
+0.01 |
|
|
|
Total Volume and Open Interest |
10,770 |
208,737 |
-6,900 |
3-Year Aus T-Bonds(SFE) |
Jun00 |
000508 |
93.47 |
93.55 |
93.45 |
93.53 |
+0.01 |
41,501 |
422,570 |
+11,563 |
Sep00 |
000508 |
93.39 |
93.39 |
93.39 |
93.39 |
+0.04 |
|
|
|
Total Volume and Open Interest |
41,501 |
422,570 |
+11,563 |
Gold(CMX) |
Jun00 |
000508 |
278.9 |
279.7 |
277.3 |
277.6 |
-2.5 |
30,215 |
86,597 |
+9 |
Aug00 |
000508 |
282.0 |
282.4 |
280.0 |
280.3 |
-2.6 |
1,135 |
15,747 |
+186 |
Oct00 |
000508 |
285.0 |
285.5 |
283.2 |
283.2 |
-2.5 |
17 |
4,079 |
-21 |
Dec00 |
000508 |
288.0 |
288.0 |
286.0 |
286.1 |
-2.5 |
1,064 |
19,635 |
-366 |
Feb01 |
000508 |
288.6 |
288.6 |
288.6 |
288.6 |
-2.5 |
84 |
8,590 |
+77 |
Apr01 |
000508 |
291.4 |
291.4 |
291.4 |
291.4 |
-2.5 |
0 |
3,195 |
-14 |
Total Volume and Open Interest |
33,393 |
161,927 |
-178 |
Silver(CMX) |
May00 |
000508 |
501.5 |
506.0 |
501.5 |
502.0 |
+1.4 |
127 |
811 |
-292 |
Jul00 |
000508 |
505.0 |
509.5 |
505.0 |
506.5 |
+1.2 |
14,573 |
56,011 |
+1,132 |
Sep00 |
000508 |
510.5 |
513.0 |
510.5 |
510.6 |
+1.2 |
472 |
3,725 |
+193 |
Dec00 |
000508 |
517.5 |
517.5 |
515.0 |
515.0 |
+1.2 |
75 |
7,381 |
+28 |
Mar01 |
000508 |
517.9 |
517.9 |
517.9 |
517.9 |
+1.4 |
4 |
898 |
+0 |
Total Volume and Open Interest |
15,261 |
73,286 |
+1,070 |
Platinum(NYM) |
Jul00 |
000508 |
469.5 |
482.0 |
468.2 |
475.0 |
+1.6 |
385 |
7,595 |
+67 |
Oct00 |
000508 |
461.0 |
461.0 |
461.0 |
461.0 |
+1.6 |
0 |
644 |
+0 |
Jan01 |
000508 |
450.0 |
450.0 |
450.0 |
450.0 |
+1.6 |
0 |
18 |
+0 |
Total Volume and Open Interest |
385 |
8,257 |
+67 |
Palladium(NYME) |
Jun00 |
000508 |
580.00 |
584.00 |
580.00 |
584.00 |
-1.40 |
123 |
2,310 |
+70 |
Sep00 |
000508 |
580.00 |
580.00 |
580.00 |
580.00 |
-2.40 |
0 |
317 |
+30 |
Dec00 |
000508 |
573.00 |
573.00 |
573.00 |
573.00 |
-2.40 |
0 |
10 |
+0 |
Total Volume and Open Interest |
123 |
2,637 |
+100 |
Copper(CMX) |
May00 |
000508 |
83.90 |
84.30 |
83.00 |
83.35 |
-0.45 |
732 |
5,443 |
-277 |
Jul00 |
000508 |
83.90 |
84.70 |
83.35 |
83.55 |
-0.50 |
15,168 |
33,166 |
-1,478 |
Sep00 |
000508 |
83.70 |
84.20 |
83.05 |
83.05 |
-0.65 |
1,217 |
5,998 |
+73 |
Dec00 |
000508 |
84.10 |
84.10 |
83.30 |
83.30 |
-0.75 |
290 |
5,871 |
+204 |
Mar01 |
000508 |
83.70 |
83.70 |
83.60 |
83.60 |
-0.75 |
5 |
1,925 |
-5 |
Total Volume and Open Interest |
18,036 |
66,237 |
-1,249 |
DJIA Index(CBOT) |
Jun00 |
000508 |
10575 |
10680 |
10525 |
10640 |
+15 |
12,720 |
15,636 |
+29 |
Sep00 |
000508 |
10715 |
10795 |
10680 |
10778 |
+15 |
11 |
548 |
+3 |
Dec00 |
000508 |
10960 |
10960 |
10875 |
10928 |
+15 |
0 |
1,679 |
+0 |
Total Volume and Open Interest |
12,731 |
17,869 |
+32 |
S & P 500(CME) |
Jun00 |
000508 |
1429.00 |
1439.00 |
1425.00 |
1430.00 |
-9.00 |
65,673 |
368,012 |
-337 |
Sep00 |
000508 |
1452.00 |
1459.00 |
1446.50 |
1451.00 |
-9.00 |
0 |
6,820 |
+0 |
Dec00 |
000508 |
1469.80 |
1481.20 |
1469.80 |
1474.20 |
-9.00 |
4 |
3,313 |
+4 |
Mar01 |
000508 |
1495.00 |
1505.20 |
1494.20 |
1498.20 |
-9.00 |
4 |
362 |
-1 |
Total Volume and Open Interest |
65,685 |
378,892 |
-333 |
S & P 500 E-Mini(Globex) |
Jun00 |
000508 |
1438.50 |
1439.50 |
1424.50 |
1430.00 |
-9.00 |
62,527 |
35,239 |
+672 |
Sep00 |
000508 |
1448.00 |
1452.75 |
1448.00 |
1451.00 |
-9.00 |
6 |
15 |
+2 |
Total Volume and Open Interest |
62,533 |
35,254 |
+674 |
NASDAQ 100(CME) |
Jun00 |
000508 |
3620.00 |
3655.00 |
3540.00 |
3551.50 |
-143.50 |
26,111 |
37,411 |
+1,575 |
Sep00 |
000508 |
3601.50 |
3601.50 |
3601.50 |
3601.50 |
-146.50 |
0 |
105 |
+0 |
Dec00 |
000508 |
3661.50 |
3661.50 |
3661.50 |
3661.50 |
-143.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
26,111 |
37,526 |
+1,575 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun00 |
000508 |
3682.0 |
3693.0 |
3512.5 |
3551.5 |
-143.5 |
25,723 |
20,315 |
+265 |
Sep00 |
000508 |
3601.5 |
3601.5 |
3601.5 |
3601.5 |
-146.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
25,723 |
20,317 |
+265 |
NYSE Composite(NYBOT) |
Jun00 |
000508 |
638.00 |
644.50 |
638.00 |
642.50 |
+1.40 |
415 |
2,292 |
-63 |
Sep00 |
000508 |
650.60 |
650.60 |
650.60 |
650.60 |
+1.40 |
0 |
518 |
+0 |
Dec00 |
000508 |
658.70 |
658.70 |
658.70 |
658.70 |
+1.40 |
0 |
252 |
+0 |
Total Volume and Open Interest |
231 |
1,516 |
+8 |
S & P Midcap 400(CME) |
Jun00 |
000508 |
485.00 |
490.00 |
483.00 |
484.50 |
-6.00 |
118 |
13,346 |
+9 |
Sep00 |
000508 |
490.00 |
490.00 |
489.00 |
490.00 |
-6.00 |
0 |
2 |
+0 |
Dec00 |
000508 |
496.00 |
496.00 |
495.00 |
496.00 |
-6.00 |
|
|
|
Total Volume and Open Interest |
118 |
13,348 |
+9 |
Russell 2000(CME) |
Jun00 |
000508 |
513.00 |
513.00 |
497.00 |
497.25 |
-22.20 |
249 |
13,823 |
+177 |
Sep00 |
000508 |
503.50 |
503.50 |
503.50 |
503.50 |
-22.20 |
0 |
4 |
+0 |
Dec00 |
000508 |
511.05 |
511.05 |
511.05 |
511.05 |
-22.20 |
|
|
|
Total Volume and Open Interest |
249 |
13,827 |
+177 |
Value Line(KCBT) |
Jun00 |
000508 |
1065.00 |
1076.00 |
1063.50 |
1068.00 |
-3.00 |
39 |
160 |
+2 |
Total Volume and Open Interest |
39 |
161 |
+2 |
Nikkei 225(CME) |
Jun00 |
000508 |
18110 |
18195 |
18100 |
18135 |
-245 |
1,088 |
15,677 |
+10 |
Sep00 |
000508 |
18145 |
18145 |
18145 |
18145 |
-245 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,088 |
15,683 |
+10 |
Nikkei 225(SIMEX) |
Jun00 |
000508 |
18410 |
18510 |
18130 |
18180 |
-295 |
8,973 |
0 |
-104,915 |
Sep00 |
000508 |
18195 |
18195 |
18195 |
18195 |
-305 |
|
|
|
Dec00 |
000508 |
18175 |
18175 |
18175 |
18175 |
-295 |
|
|
|
Total Volume and Open Interest |
23,381 |
128,873 |
-1,124 |
CAC 40(MATIF) |
May00 |
000508 |
6570.0 |
6573.0 |
6464.5 |
6498.0 |
-72.0 |
45,958 |
239,306 |
+8,309 |
Jun00 |
000508 |
6555.0 |
6564.0 |
6472.0 |
6490.0 |
-62.0 |
1,496 |
84,038 |
+1,269 |
Jul00 |
000508 |
6510.5 |
6510.5 |
6510.5 |
6510.5 |
-45.0 |
|
|
|
Total Volume and Open Interest |
47,454 |
369,598 |
+9,579 |
DAX Index(EUREX) |
Jun00 |
000508 |
7531.0 |
7552.0 |
7403.0 |
7422.5 |
-103.5 |
32,405 |
385,901 |
+2,295 |
Sep00 |
000508 |
7556.0 |
7591.0 |
7490.5 |
7501.5 |
-103.0 |
131 |
810 |
+19 |
Dec00 |
000508 |
7614.0 |
7626.0 |
7575.0 |
7586.0 |
-104.0 |
3 |
424 |
-9 |
Total Volume and Open Interest |
32,539 |
387,135 |
+2,305 |
FT-SE 100(LIFFE) |
Jun00 |
000508 |
6281.00 |
6296.00 |
6196.00 |
6249.00 |
-21.00 |
28,272 |
221,439 |
-2,644 |
Sep00 |
000508 |
6287.50 |
6312.00 |
6274.50 |
6312.00 |
-22.00 |
230 |
1,516 |
+65 |
Dec00 |
000508 |
6374.00 |
6393.00 |
6359.00 |
6393.00 |
-22.00 |
20 |
275 |
+0 |
Total Volume and Open Interest |
28,522 |
223,230 |
-2,579 |
SPI 200(SFE) |
Jun00 |
000508 |
3149.0 |
3149.0 |
3112.0 |
3115.0 |
-18.0 |
8,028 |
121,327 |
-307 |
Sep00 |
000508 |
3153.0 |
3153.0 |
3132.0 |
3134.0 |
-15.0 |
31 |
4,134 |
+2 |
Dec00 |
000508 |
3140.0 |
3154.0 |
3140.0 |
3154.0 |
-18.0 |
110 |
1,827 |
+66 |
Total Volume and Open Interest |
8,169 |
128,206 |
-239 |
GSCI(CME) |
May00 |
000508 |
210.00 |
213.75 |
209.20 |
213.75 |
+3.80 |
4,023 |
33,488 |
-3,786 |
Jun00 |
000508 |
208.60 |
212.30 |
208.00 |
212.30 |
+3.90 |
3,783 |
6,466 |
+3,711 |
Jul00 |
000508 |
209.70 |
209.70 |
206.90 |
209.70 |
+2.70 |
|
|
|
Total Volume and Open Interest |
7,806 |
39,954 |
-75 |
Bridge CRB Index(NYBOT) |
Jun00 |
000508 |
216.00 |
216.40 |
215.10 |
215.70 |
-0.75 |
82 |
1,891 |
+7 |
Aug00 |
000508 |
215.40 |
216.10 |
215.35 |
216.10 |
-0.75 |
1 |
1,080 |
+0 |
Nov00 |
000508 |
216.50 |
216.50 |
216.50 |
216.50 |
-0.75 |
0 |
530 |
+0 |
Total Volume and Open Interest |
1,379 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|