 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Tue June 06, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul00 |
000606 |
531.00 |
531.00 |
521.50 |
530.50 |
+1.25 |
32,971 |
78,187 |
-3,283 |
Aug00 |
000606 |
533.00 |
533.50 |
524.50 |
533.25 |
+1.75 |
2,248 |
14,899 |
+541 |
Sep00 |
000606 |
535.00 |
535.50 |
526.00 |
535.25 |
+1.75 |
1,200 |
12,937 |
+279 |
Nov00 |
000606 |
540.50 |
542.50 |
532.00 |
542.00 |
+3.00 |
10,658 |
52,012 |
+941 |
Jan01 |
000606 |
549.00 |
550.00 |
541.00 |
549.75 |
+3.00 |
913 |
5,505 |
+47 |
Mar01 |
000606 |
555.00 |
557.00 |
546.75 |
556.50 |
+2.75 |
388 |
5,088 |
+1 |
May01 |
000606 |
553.50 |
562.00 |
552.00 |
561.25 |
+2.25 |
214 |
5,820 |
-6 |
Total Volume and Open Interest |
48,871 |
179,763 |
-1,414 |
Soybean Meal(CBOT) |
Jul00 |
000606 |
180.70 |
181.20 |
177.40 |
180.80 |
+0.50 |
10,992 |
46,637 |
+298 |
Aug00 |
000606 |
178.80 |
178.80 |
175.50 |
178.10 |
unch |
2,498 |
16,184 |
+238 |
Sep00 |
000606 |
177.50 |
177.50 |
174.30 |
176.70 |
-0.20 |
915 |
10,062 |
+145 |
Oct00 |
000606 |
175.50 |
176.30 |
172.60 |
176.10 |
+0.90 |
127 |
6,771 |
-45 |
Dec00 |
000606 |
177.00 |
177.50 |
173.40 |
177.10 |
+0.80 |
2,465 |
25,847 |
+696 |
Jan01 |
000606 |
177.00 |
177.80 |
174.30 |
177.50 |
+1.00 |
89 |
2,295 |
+2 |
Mar01 |
000606 |
178.00 |
178.00 |
175.20 |
177.70 |
+0.50 |
70 |
2,653 |
-14 |
May01 |
000606 |
178.00 |
178.50 |
175.50 |
178.50 |
+0.60 |
0 |
2,269 |
+0 |
Total Volume and Open Interest |
17,156 |
113,004 |
+1,320 |
Soybean Oil(CBOT) |
Jul00 |
000606 |
16.55 |
16.58 |
16.30 |
16.44 |
-0.08 |
11,782 |
44,997 |
-802 |
Aug00 |
000606 |
16.78 |
16.80 |
16.51 |
16.66 |
-0.09 |
4,007 |
20,846 |
+1,806 |
Sep00 |
000606 |
17.02 |
17.02 |
16.73 |
16.87 |
-0.08 |
1,321 |
15,495 |
+424 |
Oct00 |
000606 |
17.20 |
17.20 |
16.98 |
17.06 |
-0.09 |
219 |
9,956 |
+107 |
Dec00 |
000606 |
17.55 |
17.57 |
17.30 |
17.46 |
-0.04 |
1,711 |
25,625 |
+440 |
Jan01 |
000606 |
17.74 |
17.77 |
17.69 |
17.77 |
-0.06 |
20 |
9,657 |
+0 |
Mar01 |
000606 |
18.06 |
18.07 |
18.03 |
18.07 |
-0.08 |
2 |
4,318 |
+2 |
May01 |
000606 |
18.40 |
18.45 |
18.33 |
18.43 |
-0.02 |
1 |
4,505 |
+0 |
Total Volume and Open Interest |
19,064 |
138,800 |
+1,978 |
Canola(WCE) |
Aug00 |
000606 |
266.4 |
266.4 |
263.7 |
265.8 |
-0.2 |
3 |
5,088 |
+0 |
Sep00 |
000606 |
266.8 |
266.8 |
266.8 |
266.8 |
-1.2 |
1 |
816 |
+1 |
Nov00 |
000606 |
274.0 |
274.0 |
271.0 |
273.3 |
+0.1 |
19 |
32,894 |
-699 |
Jan01 |
000606 |
278.0 |
278.8 |
276.8 |
278.8 |
+0.2 |
10 |
4,567 |
+10 |
Mar01 |
000606 |
283.7 |
284.3 |
282.5 |
284.3 |
+0.1 |
0 |
244 |
+0 |
Total Volume and Open Interest |
6,103 |
69,004 |
-1,073 |
Corn(CBOT) |
Jul00 |
000606 |
224.25 |
226.00 |
222.75 |
225.75 |
+1.50 |
38,579 |
197,023 |
-3,188 |
Sep00 |
000606 |
233.50 |
234.25 |
231.50 |
234.00 |
+1.00 |
5,507 |
70,457 |
+1,029 |
Nov00 |
000606 |
240.00 |
240.00 |
238.50 |
240.00 |
+0.50 |
35 |
952 |
+24 |
Dec00 |
000606 |
244.50 |
245.00 |
241.75 |
244.75 |
+1.00 |
16,405 |
147,822 |
+1,880 |
Jan01 |
000606 |
248.00 |
248.00 |
248.00 |
248.00 |
+0.75 |
0 |
163 |
+0 |
Mar01 |
000606 |
252.75 |
254.00 |
251.00 |
253.75 |
+1.25 |
1,066 |
18,904 |
-38 |
Total Volume and Open Interest |
62,564 |
451,087 |
+74 |
Wheat(CBOT) |
Jul00 |
000606 |
266.50 |
268.00 |
263.00 |
267.00 |
unch |
24,788 |
67,361 |
-1,418 |
Sep00 |
000606 |
279.00 |
280.00 |
275.00 |
279.50 |
+0.75 |
5,319 |
23,315 |
+8 |
Dec00 |
000606 |
294.00 |
295.50 |
290.50 |
295.00 |
+1.50 |
6,700 |
27,757 |
-16 |
Mar01 |
000606 |
307.50 |
308.00 |
304.00 |
307.50 |
+1.00 |
336 |
7,384 |
+137 |
May01 |
000606 |
312.50 |
312.50 |
312.50 |
312.50 |
+1.50 |
1 |
148 |
+0 |
Total Volume and Open Interest |
37,210 |
130,628 |
-1,269 |
Wheat(KCBT) |
Jul00 |
000606 |
296.00 |
298.00 |
293.00 |
297.75 |
+2.75 |
5,406 |
33,929 |
+113 |
Sep00 |
000606 |
306.75 |
307.50 |
303.50 |
307.25 |
+1.75 |
1,942 |
11,977 |
+330 |
Dec00 |
000606 |
321.00 |
322.00 |
317.00 |
321.75 |
+3.25 |
1,714 |
15,566 |
-387 |
Mar01 |
000606 |
329.50 |
332.50 |
329.00 |
332.50 |
+3.00 |
76 |
2,271 |
+61 |
May01 |
000606 |
335.50 |
338.00 |
335.50 |
338.00 |
+2.75 |
1 |
326 |
+1 |
Total Volume and Open Interest |
9,139 |
64,551 |
+118 |
Wheat(MGE) |
Jul00 |
000606 |
324.50 |
326.25 |
322.50 |
325.50 |
+1.50 |
2,343 |
10,132 |
-323 |
Sep00 |
000606 |
334.50 |
335.50 |
332.00 |
335.00 |
+1.50 |
867 |
6,083 |
+151 |
Dec00 |
000606 |
347.50 |
349.50 |
345.50 |
349.25 |
+1.75 |
276 |
3,550 |
+3 |
Mar01 |
000606 |
359.00 |
361.00 |
357.75 |
361.00 |
+1.00 |
1 |
381 |
-1 |
May01 |
000606 |
365.00 |
366.50 |
365.00 |
366.50 |
+0.50 |
1 |
72 |
+1 |
Total Volume and Open Interest |
3,488 |
20,218 |
-98 |
Oats(CBOT) |
Jul00 |
000606 |
113.75 |
114.00 |
113.25 |
113.75 |
+0.50 |
480 |
8,140 |
-185 |
Sep00 |
000606 |
119.75 |
119.75 |
119.25 |
119.75 |
+0.75 |
248 |
3,097 |
-204 |
Dec00 |
000606 |
126.00 |
126.50 |
125.75 |
126.25 |
+0.75 |
103 |
4,420 |
+69 |
Mar01 |
000606 |
133.50 |
133.50 |
133.50 |
133.50 |
+1.00 |
32 |
573 |
+32 |
Total Volume and Open Interest |
863 |
16,232 |
-288 |
Rough Rice(CBOT) |
Jul00 |
000606 |
5.78 |
5.78 |
5.54 |
5.54 |
+0.05 |
364 |
4,090 |
-24 |
Sep00 |
000606 |
6.85 |
6.90 |
6.65 |
6.65 |
+0.04 |
99 |
1,191 |
-29 |
Nov00 |
000606 |
6.95 |
6.95 |
6.83 |
6.83 |
+0.03 |
199 |
1,537 |
-74 |
Jan01 |
000606 |
7.10 |
7.12 |
7.02 |
7.03 |
+0.03 |
37 |
988 |
+20 |
Total Volume and Open Interest |
706 |
7,866 |
-107 |
Live Cattle(CME) |
Jun00 |
000606 |
68.975 |
69.000 |
68.550 |
68.800 |
-0.025 |
4,570 |
16,050 |
+22 |
Aug00 |
000606 |
68.950 |
68.950 |
68.375 |
68.600 |
+0.025 |
5,611 |
48,005 |
+518 |
Oct00 |
000606 |
71.150 |
71.225 |
70.800 |
70.850 |
-0.200 |
2,451 |
25,914 |
-14 |
Dec00 |
000606 |
72.800 |
72.825 |
72.350 |
72.400 |
-0.175 |
534 |
8,957 |
+130 |
Feb01 |
000606 |
74.075 |
74.075 |
73.700 |
73.800 |
-0.250 |
231 |
4,532 |
-6 |
Apr01 |
000606 |
75.950 |
76.000 |
75.775 |
75.775 |
-0.275 |
292 |
4,597 |
+213 |
Total Volume and Open Interest |
13,768 |
110,582 |
+867 |
Feeder Cattle(CME) |
Aug00 |
000606 |
85.800 |
85.800 |
85.350 |
85.475 |
-0.300 |
1,931 |
9,356 |
-80 |
Sep00 |
000606 |
85.750 |
85.750 |
85.375 |
85.475 |
-0.250 |
69 |
2,018 |
-11 |
Oct00 |
000606 |
86.550 |
86.575 |
86.125 |
86.300 |
-0.200 |
177 |
2,492 |
+74 |
Nov00 |
000606 |
87.250 |
87.325 |
87.000 |
87.050 |
-0.275 |
93 |
1,823 |
+42 |
Jan01 |
000606 |
88.000 |
88.100 |
87.850 |
87.975 |
-0.175 |
49 |
1,244 |
+24 |
Mar01 |
000606 |
87.950 |
88.050 |
87.850 |
88.000 |
-0.200 |
19 |
257 |
+18 |
Apr01 |
000606 |
88.000 |
88.000 |
87.750 |
88.000 |
-0.100 |
3 |
37 |
+0 |
Total Volume and Open Interest |
2,342 |
17,229 |
+105 |
Lean Hogs(CME) |
Jun00 |
000606 |
68.750 |
69.075 |
68.150 |
69.025 |
+0.525 |
2,910 |
13,824 |
-158 |
Jul00 |
000606 |
71.050 |
71.350 |
70.250 |
71.250 |
+0.675 |
3,266 |
16,497 |
+229 |
Aug00 |
000606 |
69.700 |
70.000 |
69.100 |
69.900 |
+0.675 |
2,111 |
12,827 |
+331 |
Oct00 |
000606 |
59.900 |
60.000 |
59.500 |
59.975 |
unch |
575 |
7,711 |
+101 |
Dec00 |
000606 |
57.400 |
57.575 |
57.150 |
57.425 |
+0.100 |
231 |
6,003 |
+78 |
Feb01 |
000606 |
57.800 |
57.900 |
57.500 |
57.900 |
unch |
6 |
1,694 |
+3 |
Apr01 |
000606 |
55.500 |
55.500 |
55.400 |
55.400 |
unch |
24 |
527 |
+14 |
Jun01 |
000606 |
62.100 |
62.200 |
62.100 |
62.100 |
unch |
0 |
44 |
+0 |
Total Volume and Open Interest |
9,124 |
59,132 |
+598 |
Pork Bellies(CME) |
Jul00 |
000606 |
88.250 |
90.700 |
87.250 |
90.425 |
+2.625 |
794 |
3,946 |
+46 |
Aug00 |
000606 |
85.400 |
87.550 |
84.700 |
87.125 |
+2.575 |
227 |
1,721 |
+21 |
Feb01 |
000606 |
73.250 |
75.200 |
73.250 |
75.200 |
+2.000 |
7 |
100 |
+1 |
Mar01 |
000606 |
73.000 |
75.500 |
72.950 |
75.500 |
+2.500 |
2 |
7 |
+1 |
May01 |
000606 |
76.500 |
76.750 |
74.300 |
76.750 |
+1.300 |
1 |
1 |
+0 |
Total Volume and Open Interest |
1,031 |
5,775 |
+169 |
Cocoa(NYBOT) |
Jul00 |
000606 |
834 |
840 |
828 |
832 |
+1 |
5,182 |
28,030 |
-1,415 |
Sep00 |
000606 |
862 |
867 |
858 |
861 |
+1 |
2,827 |
29,433 |
+1,268 |
Dec00 |
000606 |
898 |
902 |
893 |
896 |
+1 |
919 |
19,675 |
+633 |
Mar01 |
000606 |
934 |
937 |
929 |
929 |
+1 |
69 |
7,821 |
+13 |
May01 |
000606 |
959 |
961 |
955 |
955 |
+1 |
21 |
5,594 |
+21 |
Jul01 |
000606 |
978 |
980 |
978 |
980 |
+1 |
0 |
7,024 |
+0 |
Sep01 |
000606 |
1000 |
1005 |
1000 |
1005 |
+1 |
78 |
5,078 |
+78 |
Total Volume and Open Interest |
9,096 |
112,914 |
+14,124 |
Coffee "C"(NYBOT) |
Jul00 |
000606 |
93.00 |
93.00 |
88.80 |
89.15 |
-4.20 |
4,290 |
25,290 |
-416 |
Sep00 |
000606 |
96.00 |
96.25 |
92.25 |
92.50 |
-4.20 |
1,865 |
16,625 |
+257 |
Dec00 |
000606 |
100.25 |
100.25 |
96.50 |
96.60 |
-4.15 |
285 |
5,774 |
+47 |
Mar01 |
000606 |
104.00 |
104.10 |
101.00 |
101.05 |
-3.90 |
73 |
2,362 |
+99 |
May01 |
000606 |
106.25 |
106.25 |
103.50 |
103.50 |
-5.00 |
5 |
301 |
+5 |
Jul01 |
000606 |
107.00 |
107.00 |
106.00 |
106.00 |
-3.20 |
0 |
57 |
+0 |
Total Volume and Open Interest |
6,528 |
50,453 |
+2 |
Orange Juice(NYBOT) |
Jul00 |
000606 |
82.20 |
82.30 |
81.40 |
82.10 |
+0.20 |
1,239 |
10,930 |
-470 |
Sep00 |
000606 |
82.05 |
82.30 |
81.50 |
82.30 |
+0.25 |
575 |
6,237 |
+209 |
Nov00 |
000606 |
81.90 |
82.10 |
81.50 |
82.00 |
-0.05 |
198 |
3,758 |
+57 |
Jan01 |
000606 |
82.70 |
82.70 |
82.00 |
82.10 |
-0.50 |
60 |
1,491 |
+46 |
Mar01 |
000606 |
83.10 |
83.10 |
82.40 |
82.40 |
-0.50 |
0 |
1,373 |
+0 |
Total Volume and Open Interest |
2,074 |
24,256 |
-156 |
Sugar #11(NYBOT) |
Jul00 |
000606 |
8.00 |
8.18 |
7.97 |
8.15 |
+0.15 |
9,945 |
88,066 |
-1,147 |
Oct00 |
000606 |
8.04 |
8.18 |
8.03 |
8.17 |
+0.11 |
5,281 |
63,075 |
+1,513 |
Mar01 |
000606 |
7.98 |
8.09 |
7.97 |
8.09 |
+0.09 |
3,114 |
37,816 |
+974 |
May01 |
000606 |
7.95 |
8.03 |
7.94 |
8.03 |
+0.07 |
556 |
5,451 |
+106 |
Jul01 |
000606 |
7.92 |
7.97 |
7.92 |
7.97 |
+0.06 |
69 |
6,938 |
+73 |
Total Volume and Open Interest |
20,247 |
212,823 |
+2,244 |
London Cocoa(LCE) |
Jul00 |
000606 |
617 |
625 |
615 |
618 |
-2 |
1,663 |
28,053 |
-1,428 |
Sep00 |
000606 |
637 |
646 |
635 |
638 |
-2 |
592 |
33,604 |
+149 |
Dec00 |
000606 |
672 |
679 |
670 |
672 |
-2 |
286 |
37,872 |
+52 |
Mar01 |
000606 |
689 |
695 |
685 |
687 |
-2 |
726 |
26,408 |
+439 |
May01 |
000606 |
704 |
704 |
702 |
702 |
-2 |
15 |
17,958 |
+0 |
Jul01 |
000606 |
716 |
718 |
715 |
716 |
-2 |
43 |
4,895 |
-43 |
Sep01 |
000606 |
731 |
731 |
731 |
731 |
-2 |
78 |
3,772 |
+49 |
Total Volume and Open Interest |
3,403 |
176,841 |
-782 |
London Coffee(LCE) |
Jul00 |
000606 |
930.00 |
937.00 |
924.00 |
925.00 |
-8.00 |
1,814 |
29,062 |
-696 |
Sep00 |
000606 |
945.00 |
952.00 |
939.00 |
940.00 |
-9.00 |
889 |
19,799 |
+147 |
Nov00 |
000606 |
957.00 |
962.00 |
953.00 |
953.00 |
-8.00 |
384 |
7,035 |
+132 |
Jan01 |
000606 |
970.00 |
979.00 |
968.00 |
968.00 |
-6.00 |
59 |
2,418 |
+44 |
Mar01 |
000606 |
985.00 |
985.00 |
983.00 |
983.00 |
-4.00 |
3 |
852 |
-2 |
May01 |
000606 |
997.00 |
997.00 |
997.00 |
997.00 |
-3.00 |
6 |
603 |
+6 |
Total Volume and Open Interest |
3,155 |
59,769 |
-369 |
London Sugar(LCE) |
Aug00 |
000606 |
224.20 |
226.80 |
223.00 |
226.60 |
+2.40 |
1,591 |
21,722 |
-694 |
Oct00 |
000606 |
224.50 |
227.20 |
223.50 |
227.10 |
+2.50 |
1,014 |
12,624 |
-91 |
Dec00 |
000606 |
224.70 |
227.60 |
224.70 |
227.60 |
+2.50 |
289 |
3,013 |
+101 |
Mar01 |
000606 |
225.00 |
227.60 |
225.00 |
227.60 |
+3.00 |
126 |
4,521 |
+141 |
May01 |
000606 |
223.50 |
226.00 |
223.50 |
226.00 |
+2.90 |
0 |
531 |
+137 |
Total Volume and Open Interest |
3,020 |
45,081 |
-442 |
Cotton(NYBOT) |
Jul00 |
000606 |
58.35 |
58.65 |
57.57 |
57.60 |
-1.07 |
6,651 |
22,900 |
-1,267 |
Oct00 |
000606 |
60.25 |
60.45 |
59.70 |
59.70 |
-0.95 |
359 |
2,301 |
+79 |
Dec00 |
000606 |
61.30 |
61.60 |
60.85 |
60.88 |
-0.67 |
3,955 |
21,320 |
-313 |
Mar01 |
000606 |
62.75 |
62.75 |
62.15 |
62.15 |
-0.60 |
394 |
3,256 |
+59 |
May01 |
000606 |
63.25 |
63.25 |
62.68 |
62.68 |
-0.56 |
208 |
1,720 |
+171 |
Jul01 |
000606 |
64.10 |
64.10 |
63.50 |
63.55 |
-0.45 |
31 |
568 |
+12 |
Total Volume and Open Interest |
11,608 |
52,428 |
-1,251 |
Lumber(CME) |
Jul00 |
000606 |
296.5 |
296.5 |
288.2 |
288.2 |
-10.0 |
736 |
2,222 |
+88 |
Sep00 |
000606 |
296.3 |
296.5 |
289.2 |
290.0 |
-7.5 |
134 |
588 |
+33 |
Nov00 |
000606 |
296.0 |
296.1 |
291.5 |
291.7 |
-4.7 |
17 |
372 |
+5 |
Jan01 |
000606 |
294.7 |
298.7 |
294.7 |
294.7 |
-3.4 |
3 |
12 |
+2 |
Total Volume and Open Interest |
890 |
3,194 |
+138 |
Crude Oil(NYM) |
Jul00 |
000606 |
29.80 |
30.23 |
29.52 |
29.75 |
+0.05 |
64,810 |
116,160 |
-4,914 |
Aug00 |
000606 |
29.00 |
29.45 |
28.85 |
28.97 |
+0.05 |
31,010 |
74,320 |
+3,479 |
Sep00 |
000606 |
28.30 |
28.74 |
28.20 |
28.30 |
+0.05 |
8,376 |
35,596 |
-169 |
Oct00 |
000606 |
27.77 |
28.00 |
27.70 |
27.76 |
+0.04 |
2,268 |
21,146 |
+954 |
Nov00 |
000606 |
27.26 |
27.50 |
27.26 |
27.29 |
+0.05 |
1,182 |
18,706 |
+314 |
Dec00 |
000606 |
26.83 |
27.30 |
26.83 |
26.84 |
+0.04 |
4,073 |
41,262 |
-20 |
Jan01 |
000606 |
26.55 |
26.55 |
26.41 |
26.41 |
+0.03 |
435 |
16,480 |
+207 |
Feb01 |
000606 |
26.20 |
26.35 |
26.04 |
26.04 |
+0.03 |
129 |
7,626 |
+31 |
Mar01 |
000606 |
25.83 |
25.83 |
25.68 |
25.68 |
+0.03 |
361 |
9,926 |
+340 |
Apr01 |
000606 |
25.55 |
25.55 |
25.32 |
25.32 |
+0.03 |
6 |
4,382 |
+6 |
Total Volume and Open Interest |
114,731 |
456,136 |
+44,186 |
Heating Oil(NYM) |
Jul00 |
000606 |
75.00 |
76.50 |
74.80 |
75.34 |
+0.67 |
11,862 |
32,240 |
-2,306 |
Aug00 |
000606 |
74.90 |
76.00 |
74.70 |
75.09 |
+0.38 |
4,540 |
14,936 |
+239 |
Sep00 |
000606 |
75.30 |
76.00 |
75.00 |
75.34 |
+0.33 |
471 |
8,921 |
+180 |
Oct00 |
000606 |
75.60 |
76.30 |
75.35 |
75.64 |
+0.33 |
145 |
6,643 |
+37 |
Nov00 |
000606 |
76.00 |
76.60 |
75.80 |
75.89 |
+0.33 |
346 |
10,777 |
+369 |
Dec00 |
000606 |
76.00 |
76.80 |
75.80 |
76.04 |
+0.28 |
2,198 |
18,076 |
+54 |
Jan01 |
000606 |
75.70 |
76.00 |
75.35 |
75.39 |
+0.18 |
1,058 |
7,623 |
+279 |
Feb01 |
000606 |
74.20 |
74.50 |
73.79 |
73.79 |
+0.13 |
367 |
6,932 |
+230 |
Mar01 |
000606 |
71.50 |
71.70 |
71.14 |
71.14 |
+0.08 |
572 |
4,843 |
+249 |
Apr01 |
000606 |
68.85 |
69.00 |
68.29 |
68.29 |
+0.03 |
5 |
1,698 |
+4 |
Total Volume and Open Interest |
21,806 |
116,476 |
+1,705 |
Unleaded Gas(NYM) |
Jul00 |
000606 |
100.60 |
100.80 |
97.75 |
98.83 |
-1.06 |
23,178 |
41,352 |
-2,700 |
Aug00 |
000606 |
96.60 |
97.00 |
94.90 |
95.56 |
-0.61 |
12,161 |
18,785 |
+1,302 |
Sep00 |
000606 |
90.90 |
91.60 |
90.00 |
90.46 |
-0.21 |
4,282 |
16,191 |
+497 |
Oct00 |
000606 |
83.90 |
83.90 |
83.50 |
83.86 |
-0.06 |
1,406 |
9,798 |
+345 |
Nov00 |
000606 |
79.20 |
79.25 |
79.10 |
79.25 |
-0.35 |
675 |
4,674 |
+606 |
Dec00 |
000606 |
77.20 |
77.20 |
76.90 |
76.90 |
-0.50 |
7 |
2,184 |
-19 |
Jan01 |
000606 |
74.90 |
74.90 |
74.90 |
74.90 |
-0.60 |
6 |
314 |
+4 |
Feb01 |
000606 |
73.80 |
73.80 |
73.80 |
73.80 |
-0.70 |
1 |
401 |
+0 |
Total Volume and Open Interest |
41,877 |
94,407 |
+186 |
Natural Gas(NYM) |
Jul00 |
000606 |
4.465 |
4.505 |
4.245 |
4.294 |
-0.104 |
30,978 |
58,785 |
-1,617 |
Aug00 |
000606 |
4.420 |
4.480 |
4.210 |
4.266 |
-0.099 |
8,981 |
31,790 |
-590 |
Sep00 |
000606 |
4.380 |
4.420 |
4.190 |
4.231 |
-0.069 |
3,227 |
27,380 |
+175 |
Oct00 |
000606 |
4.390 |
4.410 |
4.170 |
4.220 |
-0.080 |
3,444 |
27,352 |
-247 |
Nov00 |
000606 |
4.490 |
4.490 |
4.270 |
4.286 |
-0.097 |
170 |
17,089 |
+715 |
Dec00 |
000606 |
4.550 |
4.570 |
4.330 |
4.355 |
-0.110 |
187 |
26,290 |
-38 |
Jan01 |
000606 |
4.540 |
4.550 |
4.330 |
4.350 |
-0.115 |
68 |
23,676 |
-414 |
Feb01 |
000606 |
4.330 |
4.340 |
4.120 |
4.135 |
-0.110 |
0 |
12,207 |
+19 |
Total Volume and Open Interest |
52,215 |
347,239 |
+8,432 |
Brent Crude Oil(IPE) |
Jul00 |
000606 |
28.45 |
28.80 |
28.31 |
28.59 |
+0.22 |
32,142 |
73,040 |
-4,089 |
Aug00 |
000606 |
27.58 |
27.90 |
27.43 |
27.61 |
+0.13 |
27,698 |
78,707 |
+6,921 |
Sep00 |
000606 |
26.78 |
27.11 |
26.72 |
26.90 |
+0.11 |
8,765 |
25,819 |
+896 |
Oct00 |
000606 |
26.37 |
26.54 |
26.26 |
26.44 |
+0.07 |
3,213 |
16,686 |
+322 |
Nov00 |
000606 |
26.09 |
26.21 |
26.01 |
26.12 |
+0.05 |
1,422 |
9,642 |
-392 |
Dec00 |
000606 |
25.71 |
25.91 |
25.63 |
25.80 |
+0.08 |
3,269 |
30,338 |
+489 |
Jan01 |
000606 |
25.24 |
25.35 |
25.24 |
25.35 |
+0.07 |
81 |
11,703 |
-2 |
Feb01 |
000606 |
24.82 |
24.94 |
24.82 |
24.94 |
+0.09 |
86 |
7,456 |
-26 |
Total Volume and Open Interest |
77,037 |
301,057 |
+4,451 |
Gas Oil(IPE) |
Jun00 |
000606 |
225.75 |
232.50 |
225.75 |
231.50 |
+5.75 |
15,489 |
22,710 |
-3,363 |
Jul00 |
000606 |
222.75 |
229.00 |
222.75 |
227.75 |
+4.50 |
11,535 |
31,811 |
+4,073 |
Aug00 |
000606 |
223.00 |
228.00 |
223.00 |
227.25 |
+4.25 |
2,066 |
11,266 |
+31 |
Sep00 |
000606 |
224.75 |
227.75 |
224.75 |
227.50 |
+3.00 |
914 |
7,588 |
+410 |
Oct00 |
000606 |
225.75 |
229.50 |
225.50 |
229.50 |
+4.00 |
965 |
5,270 |
+445 |
Nov00 |
000606 |
225.75 |
229.25 |
225.75 |
229.25 |
+4.25 |
0 |
2,851 |
+0 |
Dec00 |
000606 |
226.00 |
228.75 |
226.00 |
228.75 |
+4.50 |
2,553 |
19,971 |
+27 |
Jan01 |
000606 |
224.00 |
226.25 |
224.00 |
226.25 |
+4.25 |
1,140 |
2,578 |
+303 |
Total Volume and Open Interest |
35,962 |
110,483 |
+3,126 |
US Dollar Index(NYBOT) |
Jun00 |
000606 |
107.55 |
107.57 |
106.20 |
106.52 |
-0.85 |
953 |
5,079 |
-204 |
Sep00 |
000606 |
106.97 |
107.00 |
105.88 |
106.14 |
-0.86 |
204 |
2,242 |
+50 |
Dec00 |
000606 |
105.76 |
105.76 |
105.76 |
105.76 |
-0.87 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,157 |
7,323 |
-154 |
Australian Dollar(IMM) |
Jun00 |
000606 |
58.27 |
59.17 |
58.27 |
58.96 |
+0.69 |
2,387 |
22,308 |
-360 |
Sep00 |
000606 |
58.38 |
59.20 |
58.38 |
59.06 |
+0.69 |
1,502 |
2,014 |
+873 |
Dec00 |
000606 |
59.16 |
59.16 |
59.16 |
59.16 |
+0.69 |
2 |
64 |
+0 |
Total Volume and Open Interest |
3,891 |
24,728 |
+919 |
British Pound(IMM) |
Jun00 |
000606 |
151.60 |
153.18 |
151.48 |
152.96 |
+0.98 |
8,773 |
49,545 |
+68 |
Sep00 |
000606 |
151.80 |
153.42 |
151.72 |
153.24 |
+1.00 |
847 |
1,984 |
+39 |
Dec00 |
000606 |
152.80 |
154.00 |
152.10 |
153.54 |
+1.00 |
33 |
248 |
-5 |
Total Volume and Open Interest |
9,653 |
51,781 |
+106 |
Canadian Dollar(IMM) |
Jun00 |
000606 |
67.72 |
67.88 |
67.60 |
67.79 |
+0.10 |
8,302 |
53,439 |
-2,225 |
Sep00 |
000606 |
67.85 |
68.03 |
67.75 |
67.94 |
+0.10 |
8,387 |
13,639 |
-2,080 |
Dec00 |
000606 |
68.05 |
68.18 |
67.98 |
68.09 |
+0.09 |
555 |
2,882 |
+44 |
Mar01 |
000606 |
68.33 |
68.33 |
68.17 |
68.25 |
+0.08 |
4 |
706 |
+0 |
Total Volume and Open Interest |
17,248 |
70,832 |
-4,095 |
Japanese Yen(IMM) |
Jun00 |
000606 |
94.04 |
95.25 |
93.93 |
94.88 |
+1.79 |
12,500 |
76,799 |
+1,228 |
Sep00 |
000606 |
95.60 |
96.85 |
95.57 |
96.48 |
+1.82 |
1,448 |
3,357 |
+495 |
Dec00 |
000606 |
98.10 |
98.15 |
97.95 |
98.14 |
+1.82 |
15 |
594 |
+6 |
Total Volume and Open Interest |
13,963 |
80,770 |
+1,729 |
Swiss Franc(IMM) |
Jun00 |
000606 |
60.40 |
61.15 |
60.39 |
60.87 |
+0.56 |
10,231 |
38,701 |
-3,110 |
Sep00 |
000606 |
60.92 |
61.70 |
60.92 |
61.42 |
+0.57 |
1,451 |
1,633 |
+439 |
Dec00 |
000606 |
61.93 |
62.10 |
61.93 |
61.93 |
+0.57 |
16 |
37 |
-1 |
Total Volume and Open Interest |
11,706 |
40,372 |
-2,633 |
EuroFX(IMM) |
Jun00 |
000606 |
94.97 |
96.08 |
94.95 |
95.56 |
+0.63 |
10,994 |
61,204 |
-2,163 |
Sep00 |
000606 |
95.57 |
96.64 |
95.57 |
96.13 |
+0.64 |
1,167 |
4,417 |
+664 |
Dec00 |
000606 |
96.85 |
97.15 |
96.65 |
96.69 |
+0.64 |
55 |
310 |
-16 |
Total Volume and Open Interest |
12,216 |
65,945 |
-1,515 |
Mexican Peso(IMM) |
Jun00 |
000606 |
10383.0 |
10395.0 |
10140.0 |
10210.0 |
-180.0 |
6,950 |
16,697 |
-123 |
Sep00 |
000606 |
10090.0 |
10110.0 |
9880.0 |
9910.0 |
-215.0 |
870 |
3,316 |
+113 |
Total Volume and Open Interest |
7,822 |
21,642 |
-8 |
30-Year T-Bonds(CBOT) |
Jun00 |
000606 |
97~02 |
97~02 |
96~09 |
97~01 |
-0~01 |
17,329 |
72,645 |
-12,910 |
Sep00 |
000606 |
96~31 |
97~00 |
96~06 |
96~30 |
-0~01 |
130,085 |
318,407 |
+2,461 |
Dec00 |
000606 |
96~22 |
96~30 |
96~14 |
96~29 |
-0~01 |
173 |
3,185 |
-35 |
Total Volume and Open Interest |
147,596 |
394,471 |
-10,484 |
Municipal Bonds(CBOT) |
Jun00 |
000606 |
94~22 |
95~02 |
94~14 |
95~01 |
+0~04 |
658 |
12,494 |
-268 |
Sep00 |
000606 |
94~01 |
94~15 |
93~22 |
94~11 |
+0~04 |
1,115 |
13,261 |
+309 |
Total Volume and Open Interest |
1,778 |
26,155 |
+46 |
10-Year T-Notes(CBOT) |
Jun00 |
000606 |
98~015 |
98~015 |
97~160 |
97~300 |
-0~035 |
32,539 |
129,650 |
-18,097 |
Sep00 |
000606 |
97~275 |
97~275 |
97~090 |
97~235 |
-0~035 |
138,145 |
436,524 |
+1,238 |
Total Volume and Open Interest |
170,684 |
566,265 |
-16,859 |
5-Year T-Notes(CBOT) |
Jun00 |
000606 |
98~100 |
98~125 |
98~050 |
98~125 |
-0~025 |
23,228 |
83,135 |
-12,295 |
Sep00 |
000606 |
98~075 |
98~100 |
98~020 |
98~095 |
-0~025 |
60,218 |
300,618 |
+11,567 |
Total Volume and Open Interest |
83,446 |
383,753 |
-728 |
2 Year T-Notes(CBOT) |
Jun00 |
000606 |
98~124 |
99~000 |
98~118 |
99~000 |
-0~002 |
2,821 |
13,459 |
-2,086 |
Sep00 |
000606 |
98~109 |
98~114 |
98~101 |
98~114 |
-0~002 |
5,052 |
36,718 |
+1,943 |
Total Volume and Open Interest |
7,873 |
50,177 |
-143 |
3-Mth T-Bills(IMM) |
Sep00 |
000606 |
93.84 |
93.84 |
93.77 |
93.82 |
-0.05 |
187 |
110 |
+42 |
Total Volume and Open Interest |
381 |
721 |
+17 |
Eurodollars(IMM) |
Jun00 |
000606 |
93.180 |
93.185 |
93.170 |
93.183 |
-0.005 |
66,674 |
455,294 |
-17,390 |
Sep00 |
000606 |
92.960 |
92.970 |
92.925 |
92.965 |
-0.015 |
96,070 |
563,994 |
-2,718 |
Dec00 |
000606 |
92.795 |
92.805 |
92.740 |
92.790 |
-0.030 |
111,142 |
477,177 |
-9,743 |
Mar01 |
000606 |
92.785 |
92.790 |
92.720 |
92.785 |
-0.020 |
69,498 |
370,096 |
-2,533 |
Jun01 |
000606 |
92.770 |
92.770 |
92.685 |
92.755 |
-0.030 |
41,588 |
255,503 |
-392 |
Sep01 |
000606 |
92.770 |
92.770 |
92.680 |
92.750 |
-0.040 |
29,330 |
209,047 |
+3,531 |
Dec01 |
000606 |
92.730 |
92.730 |
92.640 |
92.710 |
-0.040 |
17,289 |
153,346 |
-7 |
Mar02 |
000606 |
92.795 |
92.795 |
92.710 |
92.770 |
-0.040 |
13,941 |
136,503 |
-468 |
Jun02 |
000606 |
92.790 |
92.795 |
92.710 |
92.775 |
-0.040 |
7,767 |
99,277 |
+698 |
Sep02 |
000606 |
92.800 |
92.805 |
92.720 |
92.785 |
-0.040 |
6,636 |
94,829 |
+728 |
Dec02 |
000606 |
92.775 |
92.775 |
92.685 |
92.745 |
-0.045 |
5,081 |
74,940 |
-191 |
Mar03 |
000606 |
92.830 |
92.830 |
92.745 |
92.800 |
-0.045 |
5,021 |
74,193 |
+269 |
Total Volume and Open Interest |
501,060 |
3,355,267 |
-29,408 |
3-Mth Euro-Yen(IMM) |
Jun00 |
000606 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
1,419 |
15,038 |
+28 |
Sep00 |
000606 |
99.72 |
99.73 |
99.72 |
99.73 |
+0.01 |
1,247 |
13,502 |
-81 |
Dec00 |
000606 |
99.56 |
99.57 |
99.56 |
99.56 |
unch |
1,926 |
15,216 |
-576 |
Mar01 |
000606 |
99.46 |
99.46 |
99.46 |
99.46 |
+0.01 |
1,086 |
14,651 |
-475 |
Jun01 |
000606 |
99.34 |
99.35 |
99.33 |
99.33 |
unch |
521 |
5,088 |
+237 |
Sep01 |
000606 |
99.20 |
99.21 |
99.19 |
99.19 |
+0.01 |
652 |
18,870 |
-196 |
Dec01 |
000606 |
99.06 |
99.06 |
99.06 |
99.06 |
+0.02 |
289 |
1,680 |
+238 |
Mar02 |
000606 |
98.94 |
98.94 |
98.94 |
98.94 |
+0.01 |
0 |
1,591 |
+0 |
Jun02 |
000606 |
98.81 |
98.81 |
98.81 |
98.81 |
unch |
0 |
79 |
+0 |
Sep02 |
000606 |
98.67 |
98.67 |
98.67 |
98.67 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
7,165 |
85,800 |
+851 |
3-Mth Euro-Yen(SIMEX) |
Jun00 |
000606 |
99.88 |
99.89 |
99.88 |
99.88 |
unch |
3,497 |
76,269 |
+0 |
Sep00 |
000606 |
99.72 |
99.73 |
99.71 |
99.72 |
unch |
9,850 |
73,408 |
+0 |
Dec00 |
000606 |
99.55 |
99.57 |
99.54 |
99.56 |
unch |
13,531 |
81,291 |
+0 |
Mar01 |
000606 |
99.46 |
99.47 |
99.44 |
99.46 |
+0.01 |
12,373 |
74,170 |
+0 |
Jun01 |
000606 |
99.33 |
99.35 |
99.32 |
99.33 |
unch |
6,381 |
61,759 |
+0 |
Sep01 |
000606 |
99.19 |
99.21 |
99.19 |
99.19 |
unch |
2,276 |
57,723 |
+0 |
Dec01 |
000606 |
99.05 |
99.05 |
99.04 |
99.04 |
unch |
338 |
18,493 |
+0 |
Mar02 |
000606 |
98.93 |
98.93 |
98.93 |
98.93 |
unch |
120 |
12,196 |
+0 |
Total Volume and Open Interest |
48,366 |
458,329 |
+0 |
German Euro-Bund(EUREX) |
Jun00 |
000606 |
106.43 |
106.48 |
105.95 |
106.13 |
-0.26 |
540,491 |
533,882 |
-13,845 |
Sep00 |
000606 |
106.18 |
106.21 |
105.68 |
105.85 |
-0.28 |
153,953 |
268,122 |
+50,697 |
Dec00 |
000606 |
105.67 |
105.68 |
105.53 |
105.53 |
-0.24 |
5,315 |
2,483 |
+105 |
Total Volume and Open Interest |
699,759 |
804,487 |
+36,957 |
German Euro-Bobl(EUREX) |
Jun00 |
000606 |
103.64 |
103.69 |
103.52 |
103.58 |
-0.05 |
317,060 |
291,089 |
+12,327 |
Sep00 |
000606 |
103.88 |
103.92 |
103.74 |
103.81 |
-0.03 |
98,653 |
117,062 |
+34,546 |
Dec00 |
000606 |
103.41 |
103.41 |
103.41 |
103.41 |
-0.05 |
0 |
2,501 |
+1,046 |
Total Volume and Open Interest |
415,713 |
410,652 |
+47,919 |
Long Gilt(LIFFE) |
Jun00 |
000606 |
114~27 |
115~00 |
114~19 |
114~23 |
-0~07 |
7,059 |
14,562 |
-948 |
Sep00 |
000606 |
114~20 |
114~23 |
114~08 |
114~12 |
-0~08 |
17,762 |
53,954 |
+3,070 |
Total Volume and Open Interest |
24,821 |
68,516 |
+2,122 |
3-Mth Short Sterling(LIFFE) |
Jun00 |
000606 |
93.73 |
93.75 |
93.73 |
93.74 |
+0.02 |
11,316 |
177,702 |
-174 |
Sep00 |
000606 |
93.57 |
93.59 |
93.56 |
93.58 |
+0.02 |
13,792 |
209,334 |
+485 |
Dec00 |
000606 |
93.42 |
93.45 |
93.41 |
93.43 |
+0.02 |
12,458 |
165,590 |
+177 |
Total Volume and Open Interest |
57,895 |
908,427 |
-1,371 |
3-Mth Euribor(LIFFE) |
Jun00 |
000606 |
95.535 |
95.555 |
95.510 |
95.545 |
+0.015 |
50,542 |
282,274 |
-8,732 |
Sep00 |
000606 |
95.255 |
95.305 |
95.225 |
95.285 |
+0.040 |
64,125 |
349,553 |
-2,962 |
Dec00 |
000606 |
95.015 |
95.070 |
94.990 |
95.045 |
+0.035 |
41,619 |
196,140 |
-162 |
Total Volume and Open Interest |
231,912 |
1,359,356 |
-360,755 |
3-Mth Aus T-Bills(SFE) |
Jun00 |
000606 |
93.80 |
93.82 |
93.79 |
93.82 |
+0.02 |
861 |
0 |
-143,655 |
Sep00 |
000606 |
93.75 |
93.75 |
93.71 |
93.74 |
+0.01 |
2,468 |
0 |
-185,893 |
Dec00 |
000606 |
93.64 |
93.65 |
93.61 |
93.64 |
+0.02 |
1,142 |
0 |
-50,794 |
Mar01 |
000606 |
93.58 |
93.59 |
93.56 |
93.59 |
+0.03 |
1,084 |
0 |
-27,098 |
Jun01 |
000606 |
93.51 |
93.52 |
93.51 |
93.52 |
+0.02 |
184 |
0 |
-15,628 |
Sep01 |
000606 |
93.47 |
93.47 |
93.47 |
93.47 |
+0.02 |
46 |
0 |
-8,643 |
Dec01 |
000606 |
93.42 |
93.43 |
93.42 |
93.43 |
+0.02 |
25 |
0 |
-6,465 |
Mar02 |
000606 |
93.39 |
93.40 |
93.39 |
93.40 |
+0.02 |
25 |
0 |
-5,348 |
Jun02 |
000606 |
93.37 |
93.37 |
93.36 |
93.37 |
+0.02 |
|
|
|
Sep02 |
000606 |
93.34 |
93.34 |
93.34 |
93.34 |
+0.02 |
|
|
|
Total Volume and Open Interest |
5,835 |
|
|
10-Year Aus T-Bonds(SFE) |
Jun00 |
000606 |
93.89 |
93.90 |
93.85 |
93.89 |
0.00 |
2,341 |
0 |
-192,618 |
Sep00 |
000606 |
93.87 |
93.88 |
93.86 |
93.88 |
+0.01 |
49 |
0 |
-852 |
Total Volume and Open Interest |
2,390 |
|
|
3-Year Aus T-Bonds(SFE) |
Jun00 |
000606 |
93.99 |
93.99 |
93.95 |
93.97 |
+0.01 |
2,330 |
0 |
-397,504 |
Sep00 |
000606 |
93.95 |
93.95 |
93.91 |
93.93 |
+0.02 |
15 |
0 |
-802 |
Total Volume and Open Interest |
2,345 |
|
|
Gold(CMX) |
Jun00 |
000606 |
285.0 |
292.5 |
284.0 |
289.0 |
+4.0 |
392 |
270 |
-760 |
Aug00 |
000606 |
286.8 |
294.5 |
286.8 |
291.8 |
+3.6 |
33,366 |
79,865 |
-4,792 |
Oct00 |
000606 |
290.0 |
295.5 |
290.0 |
294.8 |
+3.7 |
23 |
4,216 |
-5 |
Dec00 |
000606 |
293.0 |
301.2 |
292.0 |
297.8 |
+3.7 |
1,239 |
21,897 |
-470 |
Feb01 |
000606 |
302.0 |
302.0 |
300.3 |
300.5 |
+3.7 |
519 |
10,069 |
+90 |
Apr01 |
000606 |
303.3 |
303.3 |
303.3 |
303.3 |
+3.7 |
252 |
3,521 |
-70 |
Total Volume and Open Interest |
36,079 |
144,148 |
+12,238 |
Silver(CMX) |
Jul00 |
000606 |
507.0 |
517.0 |
505.0 |
511.0 |
+3.5 |
9,883 |
56,802 |
-1,136 |
Sep00 |
000606 |
511.0 |
520.0 |
509.0 |
514.6 |
+3.4 |
1,247 |
8,164 |
+82 |
Dec00 |
000606 |
516.0 |
525.0 |
515.0 |
519.4 |
+3.2 |
225 |
8,648 |
-11 |
Mar01 |
000606 |
525.0 |
525.0 |
523.0 |
523.0 |
+3.2 |
2 |
872 |
+0 |
May01 |
000606 |
525.0 |
525.0 |
525.0 |
525.0 |
+3.2 |
0 |
810 |
+0 |
Total Volume and Open Interest |
11,388 |
79,478 |
+2,338 |
Platinum(NYM) |
Jul00 |
000606 |
556.0 |
558.0 |
549.0 |
551.4 |
-6.9 |
1,034 |
10,113 |
+35 |
Oct00 |
000606 |
539.0 |
539.0 |
534.0 |
534.4 |
-6.9 |
192 |
1,468 |
+139 |
Jan01 |
000606 |
525.0 |
525.0 |
518.4 |
518.4 |
-6.9 |
0 |
18 |
+0 |
Total Volume and Open Interest |
1,226 |
11,599 |
+192 |
Palladium(NYME) |
Jun00 |
000606 |
620.65 |
620.65 |
620.65 |
620.65 |
+2.00 |
9 |
88 |
-11 |
Sep00 |
000606 |
620.00 |
623.00 |
612.00 |
621.15 |
+2.00 |
128 |
1,939 |
+12 |
Dec00 |
000606 |
619.15 |
619.15 |
619.15 |
619.15 |
+2.00 |
2 |
113 |
+1 |
Total Volume and Open Interest |
139 |
2,140 |
+2 |
Copper(CMX) |
Jul00 |
000606 |
80.50 |
81.15 |
80.20 |
80.45 |
+0.25 |
8,168 |
31,768 |
-1,830 |
Sep00 |
000606 |
81.00 |
81.60 |
80.75 |
80.90 |
+0.25 |
349 |
9,216 |
+166 |
Dec00 |
000606 |
81.30 |
81.50 |
81.00 |
81.20 |
+0.25 |
355 |
7,024 |
+231 |
Mar01 |
000606 |
81.30 |
81.30 |
81.30 |
81.30 |
+0.10 |
35 |
2,064 |
+3 |
May01 |
000606 |
81.30 |
81.30 |
81.30 |
81.30 |
+0.10 |
69 |
871 |
+52 |
Total Volume and Open Interest |
9,630 |
63,909 |
+2,405 |
DJIA Index(CBOT) |
Jun00 |
000606 |
10815 |
10830 |
10715 |
10762 |
-98 |
10,273 |
17,041 |
-825 |
Sep00 |
000606 |
10955 |
10960 |
10858 |
10901 |
-96 |
1,738 |
1,372 |
+504 |
Dec00 |
000606 |
11054 |
11085 |
11025 |
11055 |
-60 |
72 |
2,000 |
-46 |
Total Volume and Open Interest |
12,083 |
20,419 |
-367 |
S & P 500(CME) |
Jun00 |
000606 |
1466.00 |
1475.50 |
1457.50 |
1463.00 |
-7.50 |
85,135 |
325,466 |
-15,681 |
Sep00 |
000606 |
1488.00 |
1498.00 |
1480.50 |
1485.10 |
-7.60 |
51,904 |
75,131 |
+16,922 |
Dec00 |
000606 |
1507.80 |
1518.00 |
1505.00 |
1508.50 |
-7.50 |
1,137 |
4,464 |
+424 |
Mar01 |
000606 |
1530.10 |
1541.70 |
1528.70 |
1532.20 |
-7.50 |
2 |
684 |
+0 |
Total Volume and Open Interest |
138,198 |
406,408 |
+1,667 |
S & P 500 E-Mini(Globex) |
Jun00 |
000606 |
1471.25 |
1476.75 |
1457.25 |
1463.00 |
-7.50 |
73,751 |
44,509 |
-154 |
Sep00 |
000606 |
1492.00 |
1497.00 |
1480.00 |
1485.00 |
-7.70 |
399 |
337 |
+56 |
Total Volume and Open Interest |
74,150 |
44,846 |
-98 |
NASDAQ 100(CME) |
Jun00 |
000606 |
3745.00 |
3815.00 |
3650.00 |
3662.50 |
-90.00 |
18,349 |
35,889 |
-2,039 |
Sep00 |
000606 |
3800.00 |
3870.00 |
3710.00 |
3720.00 |
-90.00 |
2,849 |
2,771 |
+1,479 |
Dec00 |
000606 |
3910.00 |
3910.00 |
3767.50 |
3777.50 |
-90.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
21,198 |
38,670 |
-550 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun00 |
000606 |
3746.5 |
3817.0 |
3650.0 |
3662.5 |
-90.0 |
39,986 |
29,482 |
+106 |
Sep00 |
000606 |
3800.0 |
3870.0 |
3710.5 |
3720.0 |
-90.0 |
114 |
82 |
+51 |
Total Volume and Open Interest |
40,100 |
29,564 |
+517 |
NYSE Composite(NYBOT) |
Jun00 |
000606 |
655.10 |
656.50 |
652.00 |
654.25 |
-2.00 |
565 |
2,257 |
-8 |
Sep00 |
000606 |
664.60 |
664.60 |
661.75 |
663.50 |
-1.75 |
112 |
278 |
-94 |
Dec00 |
000606 |
675.00 |
675.00 |
672.70 |
672.70 |
-1.55 |
100 |
218 |
+100 |
Total Volume and Open Interest |
182 |
1,832 |
+52 |
S & P Midcap 400(CME) |
Jun00 |
000606 |
497.50 |
502.90 |
491.00 |
492.35 |
-5.65 |
2,184 |
11,985 |
-90 |
Sep00 |
000606 |
506.00 |
508.00 |
498.00 |
499.75 |
-5.65 |
660 |
1,333 |
+276 |
Dec00 |
000606 |
504.30 |
504.30 |
504.30 |
504.30 |
-5.65 |
|
|
|
Total Volume and Open Interest |
2,844 |
13,318 |
+186 |
Russell 2000(CME) |
Jun00 |
000606 |
514.50 |
525.00 |
508.50 |
508.75 |
-7.75 |
2,845 |
12,627 |
-410 |
Sep00 |
000606 |
523.00 |
528.00 |
515.00 |
515.35 |
-7.35 |
392 |
549 |
+158 |
Dec00 |
000606 |
523.15 |
523.15 |
523.15 |
523.15 |
-7.35 |
|
|
|
Total Volume and Open Interest |
3,237 |
13,176 |
-252 |
Value Line(KCBT) |
Jun00 |
000606 |
1081.00 |
1090.00 |
1078.50 |
1079.50 |
-5.50 |
50 |
152 |
-2 |
Total Volume and Open Interest |
73 |
178 |
+19 |
Nikkei 225(CME) |
Jun00 |
000606 |
17130 |
17140 |
17010 |
17020 |
-80 |
4,566 |
18,661 |
-94 |
Sep00 |
000606 |
17140 |
17180 |
17050 |
17050 |
-90 |
3,909 |
5,970 |
+3,135 |
Total Volume and Open Interest |
8,476 |
24,633 |
+3,043 |
Nikkei 225(SIMEX) |
Jun00 |
000606 |
17150 |
17210 |
17080 |
17140 |
-55 |
25,352 |
93,443 |
-3,520 |
Sep00 |
000606 |
17140 |
17200 |
17090 |
17145 |
-45 |
13,735 |
46,226 |
+10,725 |
Dec00 |
000606 |
17125 |
17125 |
17125 |
17125 |
-45 |
6 |
2,066 |
+3 |
Total Volume and Open Interest |
17,044 |
113,004 |
+1,322 |
CAC 40(MATIF) |
Jun00 |
000606 |
6670.5 |
6701.5 |
6561.0 |
6561.0 |
-112.0 |
29,148 |
264,512 |
+7,091 |
Jul00 |
000606 |
6675.0 |
6715.5 |
6587.0 |
6592.0 |
-90.0 |
310 |
3,474 |
+276 |
Aug00 |
000606 |
6630.5 |
6630.5 |
6630.5 |
6630.5 |
-76.0 |
|
|
|
Total Volume and Open Interest |
30,333 |
327,400 |
+8,017 |
DAX Index(EUREX) |
Jun00 |
000606 |
7420.0 |
7475.0 |
7306.0 |
7362.0 |
-49.0 |
41,392 |
429,435 |
+2,882 |
Sep00 |
000606 |
7508.0 |
7556.0 |
7393.0 |
7444.0 |
-49.0 |
9,888 |
1,702 |
+559 |
Dec00 |
000606 |
7575.5 |
7578.5 |
7494.5 |
7534.5 |
-50.5 |
256 |
392 |
+9 |
Total Volume and Open Interest |
51,536 |
431,529 |
+3,450 |
FT-SE 100(LIFFE) |
Jun00 |
000606 |
6613.00 |
6633.50 |
6520.50 |
6555.00 |
-28.00 |
36,267 |
200,260 |
+1,585 |
Sep00 |
000606 |
6665.00 |
6679.00 |
6588.50 |
6619.50 |
-28.50 |
9,700 |
51,665 |
+6,042 |
Dec00 |
000606 |
6708.00 |
6708.00 |
6708.00 |
6708.00 |
-28.00 |
10 |
1,321 |
+10 |
Total Volume and Open Interest |
45,977 |
253,246 |
+7,637 |
SPI 200(SFE) |
Jun00 |
000606 |
3150.0 |
3157.0 |
3134.0 |
3147.0 |
-9.0 |
20,390 |
151,023 |
+6,895 |
Sep00 |
000606 |
3155.0 |
3168.0 |
3155.0 |
3165.0 |
-8.0 |
399 |
4,762 |
+506 |
Dec00 |
000606 |
3181.0 |
3181.0 |
3181.0 |
3181.0 |
-9.0 |
0 |
2,353 |
+12 |
Total Volume and Open Interest |
20,789 |
159,278 |
+7,413 |
GSCI(CME) |
Jun00 |
000606 |
227.75 |
227.80 |
225.30 |
225.80 |
-0.55 |
376 |
37,027 |
-193 |
Jul00 |
000606 |
224.40 |
226.00 |
224.20 |
224.40 |
-0.45 |
70 |
1,359 |
+30 |
Aug00 |
000606 |
222.60 |
222.60 |
222.60 |
222.60 |
+1.10 |
0 |
64 |
+0 |
Total Volume and Open Interest |
447 |
38,431 |
-182 |
Bridge CRB Index(NYBOT) |
Aug00 |
000606 |
226.00 |
226.20 |
224.70 |
224.95 |
-0.15 |
681 |
1,579 |
+19 |
Nov00 |
000606 |
226.00 |
226.00 |
224.95 |
224.95 |
-0.45 |
257 |
693 |
+254 |
Jan01 |
000606 |
224.70 |
224.70 |
224.70 |
224.70 |
-0.75 |
250 |
250 |
+249 |
Total Volume and Open Interest |
1,614 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|