 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Tue May 23, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul00 |
000523 |
550.50 |
554.50 |
548.00 |
548.75 |
-4.25 |
29,623 |
98,777 |
+1,282 |
Aug00 |
000523 |
553.00 |
557.00 |
551.25 |
552.00 |
-4.00 |
1,905 |
13,443 |
-62 |
Sep00 |
000523 |
556.00 |
559.50 |
553.00 |
554.50 |
-3.50 |
1,051 |
8,984 |
+138 |
Nov00 |
000523 |
561.75 |
566.00 |
559.00 |
559.75 |
-4.00 |
9,391 |
54,213 |
+382 |
Jan01 |
000523 |
569.00 |
572.50 |
566.00 |
568.00 |
-5.00 |
159 |
4,807 |
-63 |
Mar01 |
000523 |
575.50 |
578.00 |
574.00 |
574.00 |
-5.00 |
102 |
5,548 |
+36 |
May01 |
000523 |
579.00 |
579.00 |
576.00 |
576.00 |
-5.00 |
72 |
5,487 |
-44 |
Total Volume and Open Interest |
42,754 |
196,570 |
+1,768 |
Soybean Meal(CBOT) |
Jul00 |
000523 |
183.00 |
183.80 |
181.60 |
181.80 |
-2.00 |
10,414 |
62,794 |
+104 |
Aug00 |
000523 |
182.60 |
183.50 |
181.20 |
181.50 |
-1.80 |
1,036 |
14,209 |
-65 |
Sep00 |
000523 |
182.50 |
183.40 |
181.20 |
181.30 |
-2.00 |
551 |
8,096 |
+240 |
Oct00 |
000523 |
180.60 |
181.20 |
180.00 |
180.10 |
-2.20 |
293 |
7,055 |
-38 |
Dec00 |
000523 |
182.20 |
183.50 |
180.70 |
181.10 |
-2.20 |
3,374 |
21,969 |
+949 |
Jan01 |
000523 |
183.70 |
183.70 |
180.90 |
181.00 |
-2.20 |
68 |
2,072 |
+8 |
Mar01 |
000523 |
182.50 |
183.30 |
181.20 |
181.30 |
-1.90 |
131 |
2,572 |
+0 |
May01 |
000523 |
182.30 |
182.30 |
182.30 |
182.30 |
-1.40 |
71 |
2,010 |
+0 |
Total Volume and Open Interest |
15,969 |
121,001 |
+1,229 |
Soybean Oil(CBOT) |
Jul00 |
000523 |
17.18 |
17.30 |
17.13 |
17.24 |
+0.03 |
6,395 |
50,109 |
-1,392 |
Aug00 |
000523 |
17.40 |
17.45 |
17.34 |
17.44 |
+0.01 |
394 |
14,137 |
+2 |
Sep00 |
000523 |
17.60 |
17.68 |
17.54 |
17.62 |
-0.01 |
273 |
12,896 |
+97 |
Oct00 |
000523 |
17.78 |
17.85 |
17.75 |
17.81 |
+0.02 |
70 |
8,130 |
+24 |
Dec00 |
000523 |
18.12 |
18.17 |
18.04 |
18.15 |
unch |
1,777 |
22,293 |
-18 |
Jan01 |
000523 |
18.42 |
18.45 |
18.42 |
18.45 |
unch |
375 |
8,420 |
+374 |
Mar01 |
000523 |
18.75 |
18.75 |
18.73 |
18.73 |
-0.02 |
1 |
3,698 |
+0 |
May01 |
000523 |
19.00 |
19.05 |
19.00 |
19.05 |
unch |
46 |
4,336 |
-46 |
Total Volume and Open Interest |
9,336 |
126,704 |
-956 |
Canola(WCE) |
May00 |
000523 |
267.8 |
267.8 |
267.8 |
267.8 |
unch |
|
|
|
Jul00 |
000523 |
273.0 |
273.6 |
269.5 |
269.8 |
-4.9 |
78 |
26,205 |
+0 |
Aug00 |
000523 |
274.0 |
274.0 |
273.5 |
273.5 |
-4.5 |
0 |
4,757 |
+0 |
Sep00 |
000523 |
277.5 |
277.5 |
277.5 |
277.5 |
-3.0 |
8 |
693 |
+0 |
Nov00 |
000523 |
286.7 |
286.7 |
281.5 |
282.0 |
-4.7 |
47 |
28,850 |
+0 |
Total Volume and Open Interest |
2,892 |
66,164 |
+1,092 |
Corn(CBOT) |
Jul00 |
000523 |
240.00 |
241.25 |
238.00 |
238.25 |
-2.75 |
31,151 |
235,115 |
-993 |
Sep00 |
000523 |
248.50 |
249.50 |
246.50 |
246.75 |
-2.75 |
3,693 |
61,081 |
+1,037 |
Nov00 |
000523 |
254.50 |
255.00 |
252.50 |
252.75 |
-2.75 |
11 |
927 |
+3 |
Dec00 |
000523 |
258.75 |
259.75 |
256.50 |
257.00 |
-2.75 |
12,272 |
140,898 |
+1,053 |
Jan01 |
000523 |
263.75 |
263.75 |
260.00 |
260.00 |
-3.00 |
2 |
163 |
+0 |
Mar01 |
000523 |
266.25 |
267.50 |
264.75 |
265.50 |
-2.25 |
281 |
18,147 |
+2 |
Total Volume and Open Interest |
48,119 |
470,831 |
+1,108 |
Wheat(CBOT) |
Jul00 |
000523 |
281.50 |
284.50 |
280.00 |
281.25 |
+1.00 |
19,061 |
76,677 |
+508 |
Sep00 |
000523 |
292.00 |
295.75 |
291.50 |
292.75 |
+1.00 |
2,298 |
22,367 |
+240 |
Dec00 |
000523 |
308.50 |
311.50 |
307.00 |
308.00 |
+0.50 |
4,480 |
26,126 |
+66 |
Mar01 |
000523 |
321.00 |
324.00 |
320.75 |
321.50 |
+1.25 |
353 |
6,963 |
-196 |
May01 |
000523 |
326.00 |
326.00 |
326.00 |
326.00 |
+0.75 |
0 |
73 |
+0 |
Total Volume and Open Interest |
26,520 |
135,595 |
+819 |
Wheat(KCBT) |
Jul00 |
000523 |
306.00 |
310.00 |
305.50 |
307.25 |
+2.25 |
6,763 |
35,164 |
-236 |
Sep00 |
000523 |
317.00 |
320.50 |
316.00 |
318.00 |
+3.25 |
970 |
9,499 |
+81 |
Dec00 |
000523 |
331.50 |
335.00 |
331.00 |
333.25 |
+3.00 |
1,206 |
12,535 |
+195 |
Mar01 |
000523 |
344.75 |
345.50 |
344.75 |
345.00 |
+3.00 |
44 |
1,470 |
-12 |
May01 |
000523 |
348.50 |
349.50 |
348.50 |
349.50 |
+2.00 |
5 |
268 |
+5 |
Total Volume and Open Interest |
9,013 |
59,398 |
+28 |
Wheat(MGE) |
May00 |
000522 |
323.00 |
323.00 |
323.00 |
323.00 |
unch |
|
|
|
Jul00 |
000523 |
334.50 |
340.00 |
334.00 |
335.75 |
+2.00 |
1,503 |
10,176 |
-104 |
Sep00 |
000523 |
345.00 |
350.25 |
344.75 |
346.25 |
+1.75 |
411 |
5,958 |
+110 |
Dec00 |
000523 |
358.75 |
364.00 |
358.75 |
360.75 |
+2.00 |
226 |
3,381 |
+120 |
Mar01 |
000523 |
373.00 |
375.50 |
371.00 |
372.00 |
+1.00 |
6 |
0 |
-350 |
Total Volume and Open Interest |
2,146 |
19,515 |
-237 |
Oats(CBOT) |
Jul00 |
000523 |
122.25 |
122.75 |
121.00 |
121.25 |
-0.75 |
418 |
9,567 |
-101 |
Sep00 |
000523 |
127.25 |
127.50 |
126.50 |
126.50 |
-0.50 |
62 |
2,857 |
+37 |
Dec00 |
000523 |
133.00 |
133.00 |
132.25 |
133.00 |
unch |
100 |
4,250 |
+43 |
Mar01 |
000523 |
140.00 |
140.00 |
140.00 |
140.00 |
unch |
56 |
410 |
+7 |
Total Volume and Open Interest |
636 |
17,085 |
-14 |
Rough Rice(CBOT) |
Jul00 |
000523 |
5.65 |
5.65 |
5.46 |
5.59 |
+0.14 |
263 |
4,256 |
-25 |
Sep00 |
000523 |
6.31 |
6.45 |
6.31 |
6.40 |
+0.12 |
56 |
895 |
+12 |
Nov00 |
000523 |
6.46 |
6.60 |
6.46 |
6.52 |
+0.11 |
94 |
1,504 |
+36 |
Jan01 |
000523 |
6.64 |
6.77 |
6.64 |
6.70 |
+0.11 |
42 |
641 |
+32 |
Total Volume and Open Interest |
456 |
7,297 |
+46 |
Live Cattle(CME) |
Jun00 |
000523 |
67.850 |
68.300 |
67.825 |
68.250 |
+0.425 |
4,077 |
33,306 |
-650 |
Aug00 |
000523 |
67.775 |
68.175 |
67.750 |
68.100 |
+0.325 |
2,981 |
42,173 |
-60 |
Oct00 |
000523 |
70.350 |
70.650 |
70.350 |
70.625 |
+0.275 |
1,506 |
22,369 |
-110 |
Dec00 |
000523 |
72.000 |
72.325 |
72.000 |
72.275 |
+0.350 |
471 |
8,496 |
+55 |
Feb01 |
000523 |
73.475 |
73.775 |
73.475 |
73.750 |
+0.325 |
129 |
4,363 |
+55 |
Apr01 |
000523 |
75.550 |
75.900 |
75.550 |
75.875 |
+0.350 |
78 |
4,295 |
-20 |
Total Volume and Open Interest |
9,258 |
117,488 |
+1,756 |
Feeder Cattle(CME) |
May00 |
000523 |
83.350 |
83.650 |
83.325 |
83.625 |
+0.425 |
182 |
2,276 |
-29 |
Aug00 |
000523 |
83.350 |
84.375 |
83.350 |
84.350 |
+0.975 |
1,395 |
9,935 |
+274 |
Sep00 |
000523 |
83.650 |
84.500 |
83.650 |
84.500 |
+0.975 |
100 |
1,954 |
+26 |
Oct00 |
000523 |
84.650 |
85.550 |
84.650 |
85.525 |
+1.000 |
90 |
2,297 |
+39 |
Nov00 |
000523 |
85.875 |
86.900 |
85.875 |
86.850 |
+0.975 |
72 |
1,387 |
+7 |
Jan01 |
000523 |
86.850 |
87.800 |
86.750 |
87.800 |
+0.950 |
25 |
793 |
+793 |
Mar01 |
000523 |
86.550 |
87.500 |
86.550 |
87.500 |
+0.950 |
10 |
139 |
+139 |
Total Volume and Open Interest |
1,874 |
18,781 |
+1,249 |
Lean Hogs(CME) |
Jun00 |
000523 |
69.275 |
69.750 |
69.000 |
69.625 |
+0.700 |
5,433 |
0 |
+0 |
Jul00 |
000523 |
68.550 |
69.100 |
68.350 |
68.875 |
+0.650 |
3,914 |
0 |
+0 |
Aug00 |
000523 |
65.800 |
66.750 |
65.800 |
66.550 |
+0.775 |
1,900 |
0 |
+0 |
Oct00 |
000523 |
57.900 |
58.500 |
57.900 |
58.450 |
+0.550 |
373 |
0 |
+0 |
Dec00 |
000523 |
55.850 |
56.450 |
55.575 |
56.250 |
+0.650 |
290 |
0 |
+0 |
Feb01 |
000523 |
56.750 |
56.750 |
56.700 |
56.750 |
+0.100 |
32 |
0 |
+0 |
Apr01 |
000523 |
55.700 |
55.800 |
55.550 |
55.550 |
+0.250 |
2 |
0 |
+0 |
Jun01 |
000523 |
62.700 |
62.700 |
62.700 |
62.700 |
+0.150 |
|
|
|
Total Volume and Open Interest |
|
|
|
Pork Bellies(CME) |
May00 |
000523 |
94.500 |
94.500 |
94.000 |
94.300 |
+1.025 |
16 |
117 |
-11 |
Jul00 |
000523 |
90.000 |
90.250 |
89.025 |
89.450 |
+0.575 |
1,125 |
4,077 |
+95 |
Aug00 |
000523 |
87.000 |
87.900 |
86.550 |
86.625 |
+0.475 |
263 |
1,392 |
+50 |
Feb01 |
000523 |
76.500 |
77.000 |
76.500 |
77.000 |
+0.450 |
1 |
93 |
-1 |
Mar01 |
000523 |
77.800 |
77.800 |
77.800 |
77.800 |
unch |
|
|
|
Total Volume and Open Interest |
1,405 |
5,679 |
+133 |
Cocoa(NYBOT) |
Jul00 |
000523 |
838 |
848 |
833 |
834 |
-6 |
3,720 |
38,130 |
-327 |
Sep00 |
000523 |
866 |
876 |
862 |
863 |
-6 |
809 |
26,077 |
-137 |
Dec00 |
000523 |
902 |
908 |
897 |
897 |
-6 |
691 |
16,582 |
-199 |
Mar01 |
000523 |
936 |
938 |
932 |
932 |
-6 |
21 |
7,645 |
+4 |
May01 |
000523 |
957 |
957 |
957 |
957 |
-6 |
0 |
5,519 |
+0 |
Jul01 |
000523 |
983 |
983 |
983 |
983 |
-6 |
0 |
7,025 |
+0 |
Sep01 |
000523 |
1010 |
1010 |
1010 |
1010 |
-6 |
0 |
3,627 |
+0 |
Total Volume and Open Interest |
5,241 |
88,434 |
-659 |
Coffee "C"(NYBOT) |
Jul00 |
000523 |
103.50 |
104.25 |
101.30 |
103.70 |
+0.40 |
14,769 |
26,634 |
-3,114 |
Sep00 |
000523 |
106.00 |
106.95 |
104.20 |
106.45 |
+0.65 |
2,989 |
14,153 |
+22 |
Dec00 |
000523 |
108.50 |
110.00 |
107.50 |
109.80 |
+0.70 |
650 |
5,004 |
-46 |
Mar01 |
000523 |
112.40 |
113.30 |
111.15 |
113.15 |
+0.60 |
103 |
1,949 |
+16 |
May01 |
000523 |
114.25 |
115.15 |
113.15 |
115.15 |
+0.90 |
46 |
287 |
+8 |
Jul01 |
000523 |
117.15 |
117.15 |
115.15 |
117.15 |
+0.35 |
7 |
49 |
-7 |
Total Volume and Open Interest |
15,709 |
48,076 |
-3,121 |
Orange Juice(NYBOT) |
Jul00 |
000523 |
81.15 |
81.40 |
80.55 |
80.95 |
-0.20 |
1,074 |
11,963 |
-35 |
Sep00 |
000523 |
81.30 |
81.45 |
80.90 |
81.10 |
-0.15 |
239 |
5,260 |
+60 |
Nov00 |
000523 |
81.40 |
81.50 |
81.15 |
81.15 |
-0.20 |
5 |
3,312 |
+2 |
Jan01 |
000523 |
82.00 |
82.00 |
81.55 |
81.55 |
-0.20 |
84 |
1,280 |
+13 |
Mar01 |
000523 |
82.45 |
82.45 |
82.05 |
82.15 |
-0.10 |
54 |
1,100 |
+24 |
Total Volume and Open Interest |
1,456 |
23,358 |
+64 |
Sugar #11(NYBOT) |
Jul00 |
000523 |
7.49 |
7.49 |
7.28 |
7.45 |
+0.03 |
14,409 |
110,945 |
-2,386 |
Oct00 |
000523 |
7.41 |
7.48 |
7.30 |
7.46 |
+0.06 |
5,502 |
47,335 |
+1,060 |
Mar01 |
000523 |
7.45 |
7.54 |
7.38 |
7.52 |
+0.09 |
3,914 |
31,748 |
+629 |
May01 |
000523 |
7.40 |
7.48 |
7.35 |
7.48 |
+0.12 |
231 |
4,586 |
-7 |
Jul01 |
000523 |
7.39 |
7.46 |
7.33 |
7.46 |
+0.12 |
517 |
5,676 |
+309 |
Total Volume and Open Interest |
25,830 |
210,584 |
+416 |
London Cocoa(LCE) |
May00 |
000515 |
601 |
607 |
599 |
599 |
-6 |
1,822 |
11,607 |
-3,028 |
Jul00 |
000523 |
642 |
642 |
635 |
638 |
-6 |
3,528 |
35,043 |
-170 |
Sep00 |
000523 |
659 |
659 |
653 |
657 |
-6 |
1,973 |
31,164 |
+214 |
Dec00 |
000523 |
692 |
694 |
689 |
692 |
-6 |
1,914 |
31,707 |
+10 |
Mar01 |
000523 |
707 |
709 |
705 |
707 |
-6 |
478 |
24,836 |
+25 |
May01 |
000523 |
723 |
723 |
718 |
722 |
-6 |
490 |
17,426 |
+0 |
Jul01 |
000523 |
736 |
736 |
736 |
736 |
-6 |
0 |
4,943 |
+0 |
Total Volume and Open Interest |
|
|
|
London Coffee(LCE) |
May00 |
000523 |
960.00 |
960.00 |
940.00 |
945.00 |
unch |
72 |
606 |
-30 |
Jul00 |
000523 |
975.00 |
978.00 |
957.00 |
965.00 |
-5.00 |
4,069 |
34,809 |
-1,218 |
Sep00 |
000523 |
983.00 |
988.00 |
970.00 |
978.00 |
-2.00 |
1,029 |
17,379 |
+298 |
Nov00 |
000523 |
993.00 |
994.00 |
981.00 |
989.00 |
-2.00 |
394 |
6,587 |
+284 |
Jan01 |
000523 |
1003.00 |
1003.00 |
995.00 |
998.00 |
-2.00 |
83 |
2,292 |
+3 |
Mar01 |
000523 |
1006.00 |
1011.00 |
1006.00 |
1011.00 |
-2.00 |
1 |
852 |
+0 |
Total Volume and Open Interest |
|
|
|
London Sugar(LCE) |
May00 |
000414 |
190.80 |
194.60 |
188.00 |
189.50 |
-1.30 |
2,157 |
2,521 |
-1,172 |
Aug00 |
000523 |
204.90 |
208.00 |
204.60 |
207.50 |
+3.00 |
3,301 |
22,619 |
+294 |
Oct00 |
000523 |
207.00 |
209.60 |
206.80 |
209.50 |
+2.70 |
910 |
9,957 |
+11 |
Dec00 |
000523 |
209.70 |
211.40 |
209.50 |
211.40 |
+2.40 |
190 |
1,206 |
-52 |
Mar01 |
000523 |
211.00 |
213.40 |
210.80 |
213.40 |
+2.20 |
420 |
2,804 |
+10 |
Total Volume and Open Interest |
|
|
|
Cotton(NYBOT) |
Jul00 |
000523 |
63.45 |
63.50 |
62.90 |
63.42 |
-0.02 |
9,069 |
30,823 |
+1,223 |
Oct00 |
000523 |
64.60 |
64.70 |
64.20 |
64.45 |
-0.10 |
223 |
1,809 |
+33 |
Dec00 |
000523 |
64.69 |
65.00 |
64.55 |
64.98 |
+0.26 |
4,837 |
20,309 |
+1,089 |
Mar01 |
000523 |
65.50 |
65.85 |
65.50 |
65.85 |
+0.30 |
209 |
2,451 |
+50 |
May01 |
000523 |
65.93 |
66.30 |
65.90 |
66.30 |
+1.60 |
65 |
1,287 |
+32 |
Jul01 |
000523 |
66.50 |
66.95 |
66.50 |
66.95 |
+0.35 |
5 |
462 |
+5 |
Total Volume and Open Interest |
14,187 |
57,397 |
+3,139 |
Lumber(CME) |
Jul00 |
000523 |
286.9 |
286.9 |
281.7 |
284.5 |
+7.6 |
375 |
2,386 |
+11 |
Sep00 |
000523 |
289.7 |
294.8 |
288.0 |
291.0 |
+6.2 |
108 |
532 |
+25 |
Nov00 |
000523 |
293.8 |
298.5 |
293.8 |
295.7 |
+5.4 |
16 |
232 |
+5 |
Jan01 |
000523 |
299.9 |
299.9 |
298.2 |
298.2 |
+4.2 |
|
|
|
Total Volume and Open Interest |
499 |
3,150 |
+29 |
Crude Oil(NYM) |
Jul00 |
000523 |
28.68 |
28.93 |
28.35 |
28.78 |
+0.05 |
83,725 |
137,557 |
+3,912 |
Aug00 |
000523 |
28.29 |
28.47 |
27.98 |
28.30 |
-0.02 |
21,660 |
55,346 |
+2,327 |
Sep00 |
000523 |
27.80 |
27.97 |
27.50 |
27.83 |
unch |
8,203 |
29,610 |
+149 |
Oct00 |
000523 |
27.30 |
27.33 |
27.16 |
27.26 |
-0.10 |
1,655 |
19,232 |
+66 |
Nov00 |
000523 |
26.94 |
27.00 |
26.78 |
26.81 |
-0.07 |
1,368 |
15,920 |
+294 |
Dec00 |
000523 |
26.49 |
26.55 |
26.20 |
26.55 |
+0.12 |
7,130 |
39,165 |
+396 |
Jan01 |
000523 |
26.08 |
26.20 |
26.02 |
26.10 |
+0.07 |
551 |
14,654 |
-100 |
Feb01 |
000523 |
25.65 |
25.72 |
25.65 |
25.70 |
+0.04 |
464 |
7,580 |
+457 |
Mar01 |
000523 |
25.39 |
25.39 |
25.21 |
25.34 |
+0.05 |
190 |
8,461 |
+190 |
Apr01 |
000523 |
24.05 |
24.98 |
24.05 |
24.98 |
+0.06 |
|
|
|
Total Volume and Open Interest |
171,920 |
395,301 |
-42,697 |
Heating Oil(NYM) |
Jun00 |
000523 |
76.50 |
76.50 |
74.65 |
75.36 |
-0.76 |
31,245 |
126,837 |
-596 |
Jul00 |
000523 |
73.45 |
73.70 |
72.65 |
73.03 |
-0.44 |
10,782 |
32,557 |
+65 |
Aug00 |
000523 |
73.10 |
73.20 |
72.35 |
72.55 |
-0.57 |
2,079 |
12,706 |
+268 |
Sep00 |
000523 |
73.25 |
73.30 |
72.60 |
72.60 |
-0.52 |
843 |
8,016 |
+68 |
Oct00 |
000523 |
73.10 |
73.50 |
72.65 |
73.00 |
-0.12 |
637 |
5,882 |
+20 |
Nov00 |
000523 |
73.10 |
73.80 |
72.90 |
73.80 |
+0.63 |
821 |
8,277 |
+510 |
Dec00 |
000523 |
73.10 |
73.80 |
73.00 |
73.40 |
+0.23 |
2,534 |
17,484 |
+762 |
Jan01 |
000523 |
72.40 |
73.25 |
72.40 |
72.75 |
+0.13 |
429 |
6,104 |
+42 |
Feb01 |
000523 |
71.30 |
71.75 |
71.30 |
71.75 |
+0.48 |
381 |
5,562 |
+131 |
Mar01 |
000523 |
68.60 |
69.35 |
68.60 |
69.30 |
+0.58 |
384 |
3,597 |
+262 |
Total Volume and Open Interest |
31,245 |
126,837 |
-596 |
Unleaded Gas(NYM) |
Jun00 |
000523 |
93.35 |
94.90 |
92.10 |
93.60 |
+0.49 |
16,149 |
26,185 |
-1,544 |
Jul00 |
000523 |
91.10 |
92.65 |
90.40 |
91.50 |
+0.57 |
12,589 |
37,010 |
+454 |
Aug00 |
000523 |
87.50 |
88.35 |
86.80 |
87.70 |
+0.22 |
2,919 |
14,583 |
-463 |
Sep00 |
000523 |
83.40 |
84.10 |
82.70 |
82.70 |
-0.73 |
1,948 |
14,631 |
-323 |
Oct00 |
000523 |
78.60 |
78.85 |
78.25 |
78.50 |
+0.12 |
812 |
7,143 |
-248 |
Nov00 |
000523 |
75.55 |
75.55 |
75.40 |
75.40 |
-0.18 |
58 |
3,233 |
+10 |
Dec00 |
000523 |
74.00 |
74.00 |
74.00 |
74.00 |
+0.02 |
28 |
2,199 |
-9 |
Jan01 |
000523 |
73.00 |
73.15 |
72.30 |
73.15 |
+0.42 |
10 |
297 |
+5 |
Total Volume and Open Interest |
34,513 |
40,816 |
-64,083 |
Natural Gas(NYM) |
Jun00 |
000523 |
3.810 |
3.825 |
3.740 |
3.814 |
+0.067 |
58,665 |
41,542 |
-5,420 |
Jul00 |
000523 |
3.810 |
3.835 |
3.750 |
3.820 |
+0.061 |
34,093 |
54,270 |
+6,901 |
Aug00 |
000523 |
3.805 |
3.840 |
3.780 |
3.825 |
+0.052 |
9,617 |
28,746 |
+1,907 |
Sep00 |
000523 |
3.800 |
3.835 |
3.775 |
3.820 |
+0.055 |
4,279 |
24,919 |
+1,020 |
Oct00 |
000523 |
3.810 |
3.840 |
3.790 |
3.835 |
+0.051 |
8,776 |
22,489 |
+295 |
Nov00 |
000523 |
3.910 |
3.935 |
3.890 |
3.930 |
+0.040 |
3,620 |
17,456 |
+970 |
Dec00 |
000523 |
4.020 |
4.040 |
4.000 |
4.035 |
+0.040 |
6,310 |
26,796 |
+891 |
Jan01 |
000523 |
4.030 |
4.050 |
3.990 |
4.050 |
+0.045 |
5,703 |
21,127 |
-68 |
Total Volume and Open Interest |
135,833 |
46,202 |
-289,656 |
Brent Crude Oil(IPE) |
Jul00 |
000523 |
27.50 |
27.60 |
27.10 |
27.50 |
+0.07 |
29,942 |
87,600 |
-2,478 |
Aug00 |
000523 |
26.78 |
26.90 |
26.53 |
26.86 |
+0.01 |
13,443 |
72,092 |
+1,678 |
Sep00 |
000523 |
26.25 |
26.35 |
26.09 |
26.33 |
+0.02 |
5,319 |
22,784 |
+796 |
Oct00 |
000523 |
25.87 |
26.00 |
25.77 |
26.00 |
+0.03 |
1,499 |
14,867 |
+439 |
Nov00 |
000523 |
25.72 |
25.72 |
25.72 |
25.72 |
+0.05 |
689 |
8,885 |
+675 |
Dec00 |
000523 |
25.31 |
25.36 |
25.13 |
25.36 |
+0.05 |
2,098 |
29,922 |
+160 |
Jan01 |
000523 |
24.80 |
24.95 |
24.80 |
24.95 |
+0.06 |
50 |
10,115 |
-53 |
Feb01 |
000523 |
24.35 |
24.56 |
24.35 |
24.56 |
+0.07 |
1,000 |
5,633 |
+304 |
Total Volume and Open Interest |
55,740 |
297,902 |
+297,902 |
Gas Oil(IPE) |
Jun00 |
000523 |
223.50 |
225.00 |
220.50 |
223.25 |
-2.00 |
12,403 |
39,959 |
-1,613 |
Jul00 |
000523 |
219.75 |
221.00 |
217.00 |
219.75 |
-2.00 |
4,059 |
22,211 |
+797 |
Aug00 |
000523 |
219.75 |
220.50 |
217.50 |
219.75 |
-2.25 |
2,877 |
8,742 |
+102 |
Sep00 |
000523 |
220.25 |
220.75 |
218.75 |
220.75 |
-2.00 |
602 |
7,150 |
+604 |
Oct00 |
000523 |
219.00 |
222.00 |
219.00 |
221.75 |
-1.50 |
364 |
4,134 |
+217 |
Nov00 |
000523 |
222.00 |
222.00 |
221.25 |
221.25 |
-1.25 |
50 |
2,360 |
+0 |
Dec00 |
000523 |
219.75 |
221.00 |
218.75 |
220.75 |
-1.00 |
1,950 |
18,510 |
+641 |
Jan01 |
000523 |
218.25 |
219.00 |
218.25 |
219.00 |
-0.50 |
230 |
1,900 |
+50 |
Total Volume and Open Interest |
22,808 |
108,843 |
+108,843 |
US Dollar Index(NYBOT) |
Jun00 |
000523 |
111.02 |
111.36 |
110.08 |
111.05 |
+0.07 |
987 |
5,636 |
+93 |
Sep00 |
000523 |
110.50 |
111.00 |
109.86 |
110.69 |
+0.07 |
39 |
2,072 |
+1 |
Dec00 |
000523 |
109.70 |
110.33 |
109.70 |
110.33 |
+0.07 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,026 |
7,711 |
+94 |
Australian Dollar(IMM) |
Jun00 |
000523 |
57.70 |
57.79 |
57.17 |
57.43 |
+0.08 |
942 |
23,686 |
+44 |
Sep00 |
000523 |
57.83 |
57.83 |
57.33 |
57.51 |
+0.08 |
12 |
78 |
+6 |
Dec00 |
000523 |
57.59 |
57.59 |
57.59 |
57.59 |
+0.08 |
0 |
67 |
+0 |
Total Volume and Open Interest |
954 |
23,764 |
-321 |
British Pound(IMM) |
Jun00 |
000523 |
147.86 |
148.08 |
147.30 |
147.70 |
-1.58 |
2,817 |
52,343 |
-18 |
Sep00 |
000523 |
148.00 |
148.40 |
147.60 |
147.98 |
-1.58 |
40 |
324 |
-4 |
Dec00 |
000523 |
148.70 |
148.70 |
148.26 |
148.26 |
-1.58 |
0 |
248 |
+0 |
Total Volume and Open Interest |
2,857 |
52,667 |
-22 |
Canadian Dollar(IMM) |
Jun00 |
000523 |
66.90 |
66.95 |
66.37 |
66.41 |
-0.40 |
3,289 |
67,577 |
+393 |
Sep00 |
000523 |
67.10 |
67.10 |
66.55 |
66.57 |
-0.40 |
40 |
8,211 |
+4 |
Dec00 |
000523 |
67.05 |
67.05 |
66.73 |
66.74 |
-0.40 |
5 |
2,685 |
+0 |
Mar01 |
000523 |
67.20 |
67.20 |
66.85 |
66.91 |
-0.40 |
4 |
664 |
-4 |
Total Volume and Open Interest |
3,339 |
76,452 |
-1,776 |
Japanese Yen(IMM) |
Jun00 |
000523 |
94.17 |
94.45 |
94.03 |
94.26 |
+0.37 |
9,089 |
76,962 |
-1,279 |
Sep00 |
000523 |
95.73 |
96.07 |
95.68 |
95.88 |
+0.37 |
122 |
1,489 |
+46 |
Dec00 |
000523 |
97.59 |
97.59 |
97.59 |
97.59 |
+0.37 |
5 |
602 |
+3 |
Total Volume and Open Interest |
9,216 |
79,053 |
-1,230 |
Swiss Franc(IMM) |
Jun00 |
000523 |
58.38 |
58.47 |
57.87 |
58.14 |
-0.21 |
9,989 |
46,808 |
-632 |
Sep00 |
000523 |
58.94 |
59.00 |
58.42 |
58.66 |
-0.21 |
23 |
318 |
+4 |
Dec00 |
000523 |
59.20 |
59.45 |
59.00 |
59.17 |
-0.21 |
3 |
25 |
+1 |
Total Volume and Open Interest |
10,015 |
47,151 |
-631 |
EuroFX(IMM) |
Jun00 |
000523 |
91.18 |
91.38 |
90.33 |
90.75 |
+0.11 |
14,852 |
66,595 |
+1,349 |
Sep00 |
000523 |
91.68 |
91.91 |
90.90 |
91.28 |
-0.49 |
157 |
2,145 |
+15 |
Dec00 |
000523 |
92.38 |
92.40 |
91.50 |
91.82 |
+0.11 |
233 |
0 |
-233 |
Total Volume and Open Interest |
15,009 |
68,988 |
+1,364 |
Mexican Peso(IMM) |
Jun00 |
000523 |
10470.0 |
10470.0 |
10400.0 |
10415.0 |
-3.0 |
6,673 |
17,956 |
+1,017 |
Sep00 |
000523 |
10170.0 |
10180.0 |
10135.0 |
10135.0 |
+7.0 |
42 |
2,311 |
+5 |
Total Volume and Open Interest |
6,729 |
21,518 |
+3,235 |
30-Year T-Bonds(CBOT) |
Jun00 |
000523 |
93~21 |
93~31 |
93~15 |
93~31 |
unch |
238,350 |
344,726 |
-21,101 |
Sep00 |
000523 |
93~23 |
93~28 |
93~23 |
93~28 |
unch |
31,061 |
76,167 |
+14,818 |
Dec00 |
000523 |
93~29 |
93~29 |
93~29 |
93~29 |
+0~01 |
0 |
2,290 |
+3 |
Total Volume and Open Interest |
269,411 |
423,395 |
-6,280 |
Municipal Bonds(CBOT) |
Jun00 |
000523 |
91~19 |
91~30 |
91~15 |
91~29 |
+0~05 |
1,542 |
21,088 |
-273 |
Sep00 |
000523 |
90~20 |
91~04 |
90~20 |
91~04 |
+0~07 |
634 |
4,135 |
+336 |
Total Volume and Open Interest |
2,176 |
25,223 |
+63 |
10-Year T-Notes(CBOT) |
Jun00 |
000523 |
95~260 |
95~290 |
95~155 |
95~250 |
+0~020 |
11,175 |
489,597 |
-27,087 |
Sep00 |
000523 |
95~190 |
95~200 |
95~200 |
95~200 |
-0~030 |
40,204 |
146,263 |
+25,536 |
Total Volume and Open Interest |
51,379 |
635,860 |
-1,551 |
5-Year T-Notes(CBOT) |
Jun00 |
000523 |
97~015 |
97~035 |
96~285 |
97~030 |
-0~035 |
134,738 |
334,788 |
-40,850 |
Sep00 |
000523 |
96~285 |
96~310 |
96~265 |
96~310 |
-0~030 |
34,842 |
99,798 |
+21,646 |
Total Volume and Open Interest |
169,580 |
434,586 |
-19,204 |
2 Year T-Notes(CBOT) |
Jun00 |
000523 |
98~053 |
98~056 |
98~045 |
98~056 |
-0~008 |
|
|
|
Sep00 |
000523 |
98~036 |
98~040 |
98~032 |
98~040 |
-0~008 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth T-Bills(IMM) |
Jun00 |
000523 |
93.85 |
93.91 |
93.85 |
93.89 |
unch |
36 |
721 |
-1 |
Total Volume and Open Interest |
37 |
721 |
-1 |
Eurodollars(IMM) |
Jun00 |
000523 |
93.065 |
93.085 |
93.055 |
93.073 |
-0.017 |
62,786 |
494,119 |
+14,694 |
Sep00 |
000523 |
92.730 |
92.750 |
92.715 |
92.740 |
-0.020 |
136,085 |
574,135 |
-1,689 |
Dec00 |
000523 |
92.460 |
92.475 |
92.435 |
92.470 |
-0.030 |
108,430 |
503,010 |
+37,068 |
Mar01 |
000523 |
92.430 |
92.450 |
92.405 |
92.440 |
-0.035 |
80,567 |
346,884 |
+3,937 |
Jun01 |
000523 |
92.380 |
92.405 |
92.355 |
92.405 |
-0.025 |
42,608 |
250,124 |
+4,870 |
Sep01 |
000523 |
92.375 |
92.395 |
92.355 |
92.395 |
-0.025 |
25,645 |
190,898 |
+6,795 |
Dec01 |
000523 |
92.330 |
92.360 |
92.310 |
92.360 |
-0.020 |
16,032 |
141,171 |
+11,052 |
Mar02 |
000523 |
92.395 |
92.420 |
92.375 |
92.420 |
-0.025 |
12,134 |
133,434 |
+11,859 |
Jun02 |
000523 |
92.400 |
92.410 |
92.370 |
92.410 |
-0.025 |
9,041 |
93,869 |
+15,489 |
Sep02 |
000523 |
92.400 |
92.410 |
92.370 |
92.415 |
-0.020 |
4,779 |
88,598 |
+9,092 |
Dec02 |
000523 |
92.350 |
92.365 |
92.330 |
92.365 |
-0.020 |
3,372 |
71,759 |
+10,034 |
Mar03 |
000523 |
92.390 |
92.415 |
92.370 |
92.410 |
-0.015 |
3,395 |
70,299 |
+7,323 |
Total Volume and Open Interest |
518,664 |
3,340,968 |
+154,779 |
3-Mth Euro-Yen(IMM) |
Jun00 |
000523 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
506 |
15,564 |
-15 |
Sep00 |
000523 |
99.78 |
99.78 |
99.78 |
99.78 |
-0.01 |
1,317 |
17,598 |
-933 |
Dec00 |
000523 |
99.64 |
99.64 |
99.63 |
99.64 |
-0.02 |
2,079 |
13,683 |
+919 |
Mar01 |
000523 |
99.54 |
99.54 |
99.53 |
99.54 |
-0.03 |
3,379 |
13,206 |
-4,714 |
Jun01 |
000523 |
99.43 |
99.43 |
99.42 |
99.43 |
-0.03 |
1,170 |
4,257 |
+942 |
Sep01 |
000523 |
99.29 |
99.29 |
99.29 |
99.29 |
-0.04 |
2,106 |
16,633 |
+2,626 |
Dec01 |
000523 |
99.14 |
99.15 |
99.14 |
99.14 |
-0.06 |
716 |
2,465 |
+708 |
Mar02 |
000523 |
99.02 |
99.02 |
99.02 |
99.02 |
-0.04 |
1 |
1,439 |
+1 |
Jun02 |
000523 |
98.78 |
98.78 |
98.78 |
98.78 |
unch |
|
|
|
Sep02 |
000523 |
98.63 |
98.63 |
98.63 |
98.63 |
unch |
|
|
|
Total Volume and Open Interest |
11,274 |
84,845 |
-466 |
3-Mth Euro-Yen(SIMEX) |
Jun00 |
000523 |
99.89 |
99.89 |
99.88 |
99.88 |
unch |
1,506 |
79,812 |
+180 |
Sep00 |
000523 |
99.79 |
99.79 |
99.78 |
99.79 |
unch |
16,566 |
74,505 |
+593 |
Dec00 |
000523 |
99.65 |
99.65 |
99.63 |
99.64 |
-0.01 |
5,677 |
77,526 |
+2,760 |
Mar01 |
000523 |
99.57 |
99.57 |
99.53 |
99.54 |
-0.02 |
19,432 |
77,276 |
+521 |
Jun01 |
000523 |
99.46 |
99.46 |
99.42 |
99.43 |
-0.01 |
2,589 |
61,649 |
+2,131 |
Sep01 |
000523 |
99.33 |
99.33 |
99.28 |
99.29 |
-0.02 |
9,044 |
59,894 |
+437 |
Dec01 |
000523 |
99.16 |
99.16 |
99.14 |
99.14 |
-0.03 |
1,103 |
15,506 |
+790 |
Mar02 |
000523 |
99.02 |
99.02 |
99.01 |
99.02 |
-0.02 |
23 |
11,807 |
+11 |
Total Volume and Open Interest |
|
|
|
German Euro-Bund(EUREX) |
Jun00 |
000523 |
103.99 |
104.28 |
103.83 |
104.23 |
+0.13 |
767,280 |
729,851 |
-112,348 |
Sep00 |
000523 |
103.80 |
104.05 |
103.67 |
104.04 |
+0.11 |
19,318 |
111,470 |
+5,616 |
Dec00 |
000523 |
103.66 |
103.66 |
103.66 |
103.66 |
+0.16 |
6,483 |
4,728 |
-659 |
Total Volume and Open Interest |
|
|
|
German Euro-Bobl(EUREX) |
Jun00 |
000523 |
102.33 |
102.52 |
102.23 |
102.47 |
+0.09 |
263,555 |
363,127 |
-17,243 |
Sep00 |
000523 |
102.21 |
102.41 |
102.21 |
102.37 |
+0.07 |
9,441 |
25,063 |
+4,240 |
Dec00 |
000523 |
101.82 |
101.82 |
101.82 |
101.82 |
-0.01 |
1,188 |
751 |
-750 |
Total Volume and Open Interest |
|
|
|
Long Gilt(LIFFE) |
Jun00 |
000523 |
111~23 |
112~00 |
111~18 |
111~24 |
-0~06 |
18,519 |
71,312 |
-233 |
Sep00 |
000523 |
111~23 |
111~23 |
111~13 |
111~16 |
-0~07 |
1,742 |
1,469 |
+26 |
Total Volume and Open Interest |
|
|
|
3-Mth Short Sterling(LIFFE) |
Jun00 |
000523 |
93.73 |
93.74 |
93.68 |
93.70 |
-0.05 |
16,787 |
178,290 |
-741 |
Sep00 |
000523 |
93.56 |
93.58 |
93.47 |
93.50 |
-0.08 |
38,376 |
205,980 |
+1,225 |
Dec00 |
000523 |
93.40 |
93.41 |
93.31 |
93.35 |
-0.07 |
36,539 |
138,995 |
+5,521 |
Total Volume and Open Interest |
|
|
|
3-Mth Euribor(LIFFE) |
Jun00 |
000523 |
95.430 |
95.480 |
95.420 |
95.460 |
+0.015 |
52,793 |
310,544 |
-482 |
Sep00 |
000523 |
95.120 |
95.175 |
95.110 |
95.155 |
+0.015 |
76,280 |
337,378 |
-7,965 |
Dec00 |
000523 |
94.835 |
94.895 |
94.815 |
94.870 |
+0.020 |
40,198 |
196,716 |
-1,791 |
Total Volume and Open Interest |
|
|
|
3-Mth Aus T-Bills(SFE) |
Jun00 |
000523 |
93.64 |
93.68 |
93.64 |
93.67 |
+0.06 |
7,257 |
172,279 |
-4,032 |
Sep00 |
000523 |
93.39 |
93.47 |
93.39 |
93.46 |
+0.11 |
37,650 |
179,853 |
+8,302 |
Dec00 |
000523 |
93.28 |
93.31 |
93.26 |
93.30 |
+0.09 |
4,828 |
45,590 |
+224 |
Mar01 |
000523 |
93.22 |
93.24 |
93.20 |
93.23 |
+0.08 |
1,232 |
23,679 |
+86 |
Jun01 |
000523 |
93.16 |
93.16 |
93.14 |
93.16 |
+0.07 |
178 |
14,145 |
-507 |
Sep01 |
000523 |
93.09 |
93.11 |
93.09 |
93.10 |
+0.06 |
145 |
8,585 |
+5 |
Dec01 |
000523 |
93.09 |
93.09 |
93.05 |
93.06 |
+0.05 |
725 |
6,318 |
+456 |
Mar02 |
000523 |
93.07 |
93.07 |
93.03 |
93.04 |
+0.05 |
565 |
5,273 |
+405 |
Jun02 |
000523 |
93.02 |
93.02 |
93.00 |
93.02 |
+0.06 |
170 |
2,490 |
+59 |
Sep02 |
000523 |
92.97 |
92.97 |
92.97 |
92.99 |
+0.06 |
50 |
2,053 |
+19 |
Total Volume and Open Interest |
|
|
|
10-Year Aus T-Bonds(SFE) |
Jun00 |
000523 |
93.46 |
93.54 |
93.44 |
93.52 |
+0.05 |
15,823 |
180,094 |
+6,156 |
Sep00 |
000523 |
93.52 |
93.52 |
93.52 |
93.52 |
+0.08 |
0 |
4 |
+0 |
Total Volume and Open Interest |
|
|
|
3-Year Aus T-Bonds(SFE) |
Jun00 |
000523 |
93.63 |
93.69 |
93.63 |
93.67 |
+0.08 |
53,061 |
358,787 |
+23,845 |
Sep00 |
000523 |
93.60 |
93.60 |
93.60 |
93.60 |
+0.11 |
0 |
134 |
+0 |
Total Volume and Open Interest |
|
|
|
Gold(CMX) |
Jun00 |
000523 |
276.4 |
276.5 |
273.8 |
274.7 |
-1.5 |
30,181 |
59,672 |
-5,855 |
Aug00 |
000523 |
278.8 |
279.0 |
276.2 |
277.3 |
-1.6 |
9,808 |
41,093 |
+6,270 |
Oct00 |
000523 |
279.8 |
280.5 |
279.8 |
280.3 |
-1.6 |
36 |
3,894 |
+19 |
Dec00 |
000523 |
284.5 |
284.5 |
282.6 |
283.3 |
-1.5 |
916 |
19,800 |
+219 |
Feb01 |
000523 |
286.0 |
286.0 |
286.0 |
286.0 |
-1.5 |
235 |
9,967 |
+0 |
Apr01 |
000523 |
288.9 |
288.9 |
288.9 |
288.9 |
-1.5 |
442 |
3,480 |
+297 |
Total Volume and Open Interest |
41,668 |
136,527 |
-13,223 |
Silver(CMX) |
May00 |
000523 |
500.5 |
501.6 |
500.5 |
501.6 |
-2.4 |
40 |
79 |
-6 |
Jul00 |
000523 |
505.0 |
505.5 |
503.5 |
504.8 |
unch |
4,517 |
57,235 |
-230 |
Sep00 |
000523 |
508.0 |
509.0 |
508.0 |
508.7 |
-0.1 |
128 |
4,875 |
+20 |
Dec00 |
000523 |
516.5 |
516.5 |
513.5 |
513.8 |
-0.4 |
122 |
7,394 |
+5 |
Mar01 |
000523 |
517.7 |
517.7 |
517.7 |
517.7 |
-0.4 |
0 |
861 |
+0 |
Total Volume and Open Interest |
4,817 |
70,868 |
+3,877 |
Platinum(NYM) |
Jul00 |
000523 |
525.0 |
546.0 |
520.0 |
541.5 |
+10.8 |
1,325 |
8,825 |
+342 |
Oct00 |
000523 |
510.0 |
527.0 |
510.0 |
524.5 |
+10.8 |
65 |
727 |
-24 |
Jan01 |
000523 |
510.5 |
510.5 |
510.5 |
510.5 |
+10.8 |
0 |
18 |
+0 |
Total Volume and Open Interest |
1,390 |
|
|
Palladium(NYME) |
Jun00 |
000523 |
566.00 |
578.00 |
566.00 |
575.00 |
+4.90 |
378 |
1,398 |
-320 |
Sep00 |
000523 |
571.00 |
577.00 |
571.00 |
573.00 |
+5.15 |
194 |
1,244 |
+116 |
Dec00 |
000523 |
568.00 |
568.00 |
568.00 |
568.00 |
+6.15 |
0 |
10 |
+0 |
Total Volume and Open Interest |
572 |
|
|
Copper(CMX) |
May00 |
000523 |
83.35 |
83.50 |
82.85 |
83.10 |
+0.25 |
327 |
3,144 |
-115 |
Jul00 |
000523 |
83.60 |
83.80 |
83.00 |
83.45 |
+0.35 |
7,772 |
38,093 |
-473 |
Sep00 |
000523 |
83.65 |
83.80 |
83.50 |
83.65 |
+0.40 |
323 |
7,301 |
+177 |
Dec00 |
000523 |
83.70 |
83.80 |
83.45 |
83.70 |
+0.40 |
175 |
6,425 |
+117 |
Mar01 |
000523 |
83.90 |
83.90 |
83.80 |
83.80 |
+0.40 |
1 |
0 |
+0 |
Total Volume and Open Interest |
9,223 |
63,583 |
-2,003 |
DJIA Index(CBOT) |
Jun00 |
000523 |
10610 |
10615 |
10445 |
10485 |
-92 |
17,418 |
17,924 |
-136 |
Sep00 |
000523 |
10745 |
10745 |
10595 |
10623 |
-95 |
105 |
465 |
+1 |
Dec00 |
000523 |
10854 |
10890 |
10777 |
10777 |
-95 |
55 |
1,785 |
+17 |
Total Volume and Open Interest |
17,578 |
20,180 |
-118 |
S & P 500(CME) |
Jun00 |
000523 |
1403.50 |
1409.50 |
1379.00 |
1382.60 |
-21.20 |
101,458 |
369,920 |
+2,555 |
Sep00 |
000523 |
1417.50 |
1428.00 |
1401.60 |
1403.30 |
-21.40 |
2,016 |
10,346 |
+562 |
Dec00 |
000523 |
1427.90 |
1427.90 |
1425.30 |
1425.30 |
-21.90 |
14 |
3,375 |
+1 |
Mar01 |
000523 |
1448.10 |
1448.10 |
1447.80 |
1447.80 |
-22.90 |
41 |
479 |
+25 |
Total Volume and Open Interest |
103,564 |
384,695 |
+3,138 |
S & P 500 E-Mini(Globex) |
Jun00 |
000523 |
1404.00 |
1411.50 |
1378.75 |
1382.50 |
-21.25 |
99,210 |
42,667 |
-662 |
Sep00 |
000523 |
1429.00 |
1435.75 |
1404.25 |
1403.25 |
-21.50 |
17 |
31 |
+7 |
Total Volume and Open Interest |
42,698 |
|
|
NASDAQ 100(CME) |
Jun00 |
000523 |
3265.00 |
3325.00 |
3010.00 |
3012.50 |
-285.00 |
28,167 |
38,354 |
+1,853 |
Sep00 |
000523 |
3260.00 |
3270.00 |
3055.00 |
3061.00 |
-287.50 |
16 |
596 |
+34 |
Dec00 |
000523 |
3109.60 |
3399.50 |
3109.50 |
3109.50 |
-290.00 |
|
|
|
Total Volume and Open Interest |
28,183 |
38,950 |
+1,887 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun00 |
000523 |
3284.5 |
3346.0 |
3008.5 |
3012.5 |
-285.0 |
44,218 |
25,877 |
+521 |
Sep00 |
000523 |
3238.5 |
3278.5 |
3099.5 |
3061.0 |
-287.5 |
1 |
4 |
+0 |
Total Volume and Open Interest |
44,219 |
25,881 |
+525 |
NYSE Composite(NYBOT) |
Jun00 |
000523 |
637.25 |
638.50 |
632.50 |
634.15 |
-2.50 |
553 |
2,224 |
+7 |
Sep00 |
000523 |
642.65 |
642.65 |
642.65 |
642.65 |
-2.50 |
4 |
228 |
+2 |
Dec00 |
000523 |
651.15 |
651.15 |
651.15 |
651.15 |
-2.50 |
14 |
108 |
+4 |
Total Volume and Open Interest |
188 |
1,941 |
-1 |
S & P Midcap 400(CME) |
Jun00 |
000523 |
464.50 |
470.00 |
455.70 |
458.40 |
-4.85 |
825 |
13,244 |
-79 |
Sep00 |
000523 |
465.40 |
465.40 |
465.40 |
465.40 |
-4.85 |
|
|
|
Dec00 |
000523 |
469.90 |
469.90 |
469.90 |
469.90 |
-4.85 |
|
|
|
Total Volume and Open Interest |
825 |
13,244 |
-79 |
Russell 2000(CME) |
Jun00 |
000523 |
473.40 |
477.50 |
456.00 |
458.30 |
-14.20 |
1,706 |
13,270 |
-113 |
Sep00 |
000523 |
478.40 |
478.40 |
463.85 |
464.55 |
-14.20 |
|
|
|
Dec00 |
000523 |
472.10 |
472.10 |
471.40 |
472.10 |
-14.20 |
|
|
|
Total Volume and Open Interest |
1,706 |
13,270 |
-211 |
Value Line(KCBT) |
Jun00 |
000523 |
1051.00 |
1056.50 |
1036.00 |
1038.00 |
-15.00 |
65 |
145 |
+121 |
Total Volume and Open Interest |
65 |
145 |
-1 |
Nikkei 225(CME) |
Jun00 |
000523 |
16250 |
16280 |
15940 |
15945 |
-325 |
3,013 |
17,851 |
+599 |
Sep00 |
000523 |
16200 |
16300 |
15960 |
15960 |
-325 |
575 |
705 |
+500 |
Total Volume and Open Interest |
3,588 |
18,556 |
+1,099 |
Nikkei 225(SIMEX) |
Jun00 |
000523 |
16290 |
16480 |
16170 |
16230 |
-40 |
21,557 |
109,951 |
+918 |
Sep00 |
000523 |
16260 |
16260 |
16235 |
16235 |
-40 |
74 |
10,948 |
+66 |
Dec00 |
000523 |
16215 |
16215 |
16215 |
16215 |
-40 |
0 |
2,063 |
+0 |
Total Volume and Open Interest |
15,910 |
121,001 |
+1,229 |
CAC 40(MATIF) |
May00 |
000523 |
6170.0 |
6213.5 |
6091.5 |
6160.0 |
+58.0 |
57,283 |
0 |
+0 |
Jun00 |
000523 |
6158.5 |
6204.0 |
6091.0 |
6153.5 |
+58.5 |
2,814 |
0 |
+0 |
Jul00 |
000523 |
6168.5 |
6168.5 |
6168.5 |
6168.5 |
+58.5 |
|
|
|
Total Volume and Open Interest |
|
|
|
DAX Index(EUREX) |
Jun00 |
000523 |
6992.0 |
7033.5 |
6893.0 |
6947.0 |
+11.5 |
42,154 |
416,316 |
+5,873 |
Sep00 |
000523 |
7065.5 |
7098.0 |
6975.5 |
7024.5 |
+13.5 |
227 |
1,073 |
+93 |
Dec00 |
000523 |
7180.0 |
7180.0 |
7078.0 |
7110.0 |
+14.5 |
3 |
389 |
-19 |
Total Volume and Open Interest |
|
|
|
FT-SE 100(LIFFE) |
Jun00 |
000523 |
6129.00 |
6147.00 |
6039.50 |
6100.00 |
+34.00 |
48,460 |
234,303 |
-2,874 |
Sep00 |
000523 |
6189.50 |
6191.50 |
6131.00 |
6160.00 |
+33.00 |
4,388 |
6,930 |
+2,778 |
Dec00 |
000523 |
6239.00 |
6239.00 |
6239.00 |
6239.00 |
+33.00 |
0 |
784 |
+0 |
Total Volume and Open Interest |
|
|
|
SPI 200(SFE) |
Jun00 |
000523 |
3008.0 |
3026.0 |
3002.0 |
3016.0 |
+16.0 |
9,518 |
143,830 |
+2,779 |
Sep00 |
000523 |
3031.0 |
3037.0 |
3024.0 |
3034.0 |
+15.0 |
892 |
4,145 |
-98 |
Dec00 |
000523 |
3057.0 |
3057.0 |
3057.0 |
3057.0 |
+16.0 |
0 |
2,216 |
+0 |
Total Volume and Open Interest |
|
|
|
GSCI(CME) |
Jun00 |
000523 |
220.70 |
221.30 |
219.60 |
220.50 |
unch |
469 |
40,937 |
-202 |
Jul00 |
000523 |
219.90 |
220.70 |
219.00 |
219.90 |
+0.30 |
6 |
0 |
+0 |
Aug00 |
000523 |
218.45 |
218.50 |
218.00 |
218.20 |
+0.05 |
60 |
50 |
+50 |
Total Volume and Open Interest |
535 |
40,987 |
-152 |
Bridge CRB Index(NYBOT) |
Jun00 |
000523 |
224.90 |
225.40 |
224.50 |
225.20 |
+0.40 |
190 |
1,607 |
-29 |
Aug00 |
000523 |
225.00 |
225.30 |
224.40 |
225.30 |
+0.50 |
45 |
920 |
+22 |
Nov00 |
000523 |
225.40 |
225.40 |
225.40 |
225.40 |
+0.60 |
1 |
431 |
+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. |
|
|