 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Fri June 09, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul00 |
000609 |
519.00 |
523.75 |
517.75 |
520.75 |
-0.75 |
25,982 |
68,899 |
-3,611 |
Aug00 |
000609 |
522.50 |
525.50 |
520.00 |
522.25 |
-1.00 |
2,612 |
15,419 |
+254 |
Sep00 |
000609 |
523.50 |
526.00 |
521.00 |
523.25 |
-2.00 |
1,114 |
13,568 |
+269 |
Nov00 |
000609 |
529.50 |
532.25 |
527.00 |
528.25 |
-3.00 |
9,450 |
56,836 |
+1,844 |
Jan01 |
000609 |
536.50 |
540.00 |
535.00 |
536.75 |
-2.50 |
272 |
5,796 |
+83 |
Mar01 |
000609 |
543.50 |
545.50 |
543.00 |
543.00 |
-3.50 |
103 |
4,673 |
-117 |
May01 |
000609 |
548.50 |
551.00 |
547.50 |
548.00 |
-3.50 |
60 |
6,059 |
+45 |
Total Volume and Open Interest |
39,703 |
176,616 |
-1,232 |
Soybean Meal(CBOT) |
Jul00 |
000609 |
177.30 |
181.20 |
176.50 |
179.70 |
+2.10 |
9,753 |
45,203 |
-1,294 |
Aug00 |
000609 |
174.50 |
176.40 |
173.80 |
175.30 |
+0.40 |
2,277 |
17,006 |
+627 |
Sep00 |
000609 |
172.80 |
174.10 |
172.00 |
172.90 |
unch |
1,106 |
10,243 |
+55 |
Oct00 |
000609 |
171.00 |
172.50 |
170.80 |
171.50 |
+0.20 |
696 |
6,771 |
-182 |
Dec00 |
000609 |
172.30 |
173.80 |
171.70 |
172.60 |
unch |
2,628 |
26,837 |
-14 |
Jan01 |
000609 |
172.50 |
174.00 |
172.30 |
173.20 |
-0.10 |
306 |
2,956 |
+148 |
Mar01 |
000609 |
173.30 |
174.50 |
173.30 |
173.80 |
-0.20 |
120 |
2,657 |
+102 |
May01 |
000609 |
172.80 |
174.50 |
172.80 |
174.30 |
-0.70 |
16 |
2,596 |
-211 |
Total Volume and Open Interest |
16,935 |
114,599 |
-737 |
Soybean Oil(CBOT) |
Jul00 |
000609 |
16.40 |
16.54 |
16.34 |
16.36 |
-0.14 |
7,463 |
44,357 |
+380 |
Aug00 |
000609 |
16.60 |
16.74 |
16.57 |
16.59 |
-0.11 |
1,158 |
21,614 |
+151 |
Sep00 |
000609 |
16.85 |
16.95 |
16.80 |
16.80 |
-0.12 |
539 |
15,652 |
+182 |
Oct00 |
000609 |
17.05 |
17.15 |
17.00 |
17.02 |
-0.11 |
162 |
10,028 |
+21 |
Dec00 |
000609 |
17.40 |
17.54 |
17.35 |
17.38 |
-0.12 |
1,596 |
26,981 |
+252 |
Jan01 |
000609 |
17.70 |
17.83 |
17.70 |
17.74 |
-0.10 |
220 |
9,289 |
+43 |
Mar01 |
000609 |
18.10 |
18.15 |
18.01 |
18.01 |
-0.11 |
167 |
4,464 |
+4 |
May01 |
000609 |
18.40 |
18.50 |
18.31 |
18.31 |
-0.16 |
56 |
4,626 |
-202 |
Total Volume and Open Interest |
11,409 |
140,462 |
+868 |
Canola(WCE) |
Aug00 |
000609 |
264.6 |
264.9 |
262.8 |
262.8 |
-0.3 |
7 |
5,240 |
+2 |
Sep00 |
000609 |
266.5 |
266.5 |
266.5 |
266.5 |
+1.4 |
201 |
1,015 |
+196 |
Nov00 |
000609 |
270.2 |
272.7 |
270.2 |
271.1 |
unch |
3,854 |
29,370 |
-997 |
Jan01 |
000609 |
277.0 |
277.0 |
277.0 |
277.0 |
+0.5 |
7 |
4,514 |
+7 |
Mar01 |
000609 |
282.5 |
282.5 |
282.5 |
282.5 |
+0.3 |
25 |
252 |
+13 |
Total Volume and Open Interest |
6,304 |
66,290 |
-751 |
Corn(CBOT) |
Jul00 |
000609 |
218.50 |
221.00 |
218.50 |
219.25 |
+0.25 |
44,491 |
187,047 |
-4,888 |
Sep00 |
000609 |
228.00 |
229.75 |
227.50 |
228.50 |
+0.75 |
10,715 |
79,107 |
+5,198 |
Nov00 |
000609 |
235.50 |
235.50 |
234.50 |
235.00 |
+1.50 |
15 |
987 |
+1 |
Dec00 |
000609 |
238.25 |
240.75 |
238.00 |
239.50 |
+1.00 |
14,705 |
149,653 |
+1,351 |
Jan01 |
000609 |
243.00 |
243.00 |
243.00 |
243.00 |
+1.50 |
1 |
161 |
-1 |
Mar01 |
000609 |
247.25 |
249.50 |
247.25 |
248.75 |
+1.00 |
953 |
19,763 |
+622 |
Total Volume and Open Interest |
72,357 |
453,697 |
+2,343 |
Wheat(CBOT) |
Jul00 |
000609 |
265.50 |
271.75 |
265.50 |
269.75 |
+3.25 |
14,206 |
63,131 |
-2,244 |
Sep00 |
000609 |
277.50 |
283.75 |
277.50 |
282.50 |
+3.75 |
3,265 |
26,501 |
+959 |
Dec00 |
000609 |
293.50 |
299.75 |
293.50 |
298.00 |
+3.50 |
3,284 |
28,382 |
-299 |
Mar01 |
000609 |
307.00 |
311.75 |
307.00 |
309.75 |
+3.00 |
1,030 |
8,348 |
+497 |
May01 |
000609 |
316.00 |
317.00 |
315.00 |
315.00 |
+3.00 |
20 |
149 |
+1 |
Total Volume and Open Interest |
21,844 |
131,443 |
-1,064 |
Wheat(KCBT) |
Jul00 |
000609 |
298.00 |
303.50 |
298.00 |
299.75 |
+1.00 |
4,982 |
32,493 |
-642 |
Sep00 |
000609 |
310.00 |
314.00 |
309.00 |
310.50 |
+0.50 |
3,747 |
15,119 |
+1,453 |
Dec00 |
000609 |
323.50 |
327.75 |
323.00 |
325.50 |
+1.50 |
1,761 |
16,404 |
+469 |
Mar01 |
000609 |
337.00 |
337.50 |
335.00 |
336.00 |
+1.00 |
112 |
2,393 |
+82 |
May01 |
000609 |
343.00 |
343.00 |
341.00 |
341.00 |
+2.00 |
5 |
336 |
+5 |
Total Volume and Open Interest |
10,607 |
67,227 |
+1,367 |
Wheat(MGE) |
Jul00 |
000609 |
324.00 |
326.75 |
323.75 |
325.50 |
+1.00 |
2,799 |
9,822 |
-444 |
Sep00 |
000609 |
333.50 |
335.75 |
332.50 |
335.25 |
+1.75 |
1,568 |
6,798 |
+346 |
Dec00 |
000609 |
347.50 |
349.50 |
347.00 |
349.25 |
+1.75 |
167 |
3,717 |
+64 |
Mar01 |
000609 |
362.00 |
362.00 |
361.75 |
362.00 |
+1.75 |
29 |
390 |
+2 |
May01 |
000609 |
367.00 |
367.00 |
367.00 |
367.00 |
+1.00 |
0 |
82 |
+0 |
Total Volume and Open Interest |
4,563 |
20,836 |
+77 |
Oats(CBOT) |
Jul00 |
000609 |
111.75 |
113.50 |
110.50 |
110.75 |
-1.00 |
232 |
7,847 |
-84 |
Sep00 |
000609 |
117.75 |
119.25 |
116.75 |
116.75 |
-0.75 |
141 |
3,005 |
+138 |
Dec00 |
000609 |
124.50 |
125.50 |
123.50 |
123.50 |
-1.00 |
94 |
4,769 |
+4 |
Mar01 |
000609 |
132.50 |
132.75 |
131.25 |
131.25 |
unch |
0 |
541 |
+0 |
Total Volume and Open Interest |
467 |
16,164 |
+58 |
Rough Rice(CBOT) |
Jul00 |
000609 |
5.52 |
5.56 |
5.36 |
5.41 |
-0.11 |
247 |
4,191 |
-56 |
Sep00 |
000609 |
6.60 |
6.60 |
6.47 |
6.50 |
-0.10 |
54 |
1,244 |
-26 |
Nov00 |
000609 |
6.77 |
6.77 |
6.66 |
6.71 |
-0.08 |
68 |
1,607 |
+32 |
Jan01 |
000609 |
7.00 |
7.00 |
6.88 |
6.94 |
-0.06 |
34 |
1,228 |
+7 |
Total Volume and Open Interest |
406 |
8,389 |
-43 |
Live Cattle(CME) |
Jun00 |
000609 |
68.800 |
69.075 |
68.750 |
68.975 |
+0.350 |
2,203 |
13,307 |
-1,088 |
Aug00 |
000609 |
68.150 |
68.600 |
68.100 |
68.525 |
+0.475 |
3,592 |
46,173 |
+80 |
Oct00 |
000609 |
70.500 |
70.650 |
70.375 |
70.625 |
+0.250 |
1,218 |
25,961 |
+51 |
Dec00 |
000609 |
72.000 |
72.300 |
72.000 |
72.250 |
+0.275 |
374 |
9,022 |
+111 |
Feb01 |
000609 |
73.425 |
73.575 |
73.400 |
73.525 |
+0.100 |
85 |
4,580 |
+60 |
Apr01 |
000609 |
75.500 |
75.575 |
75.425 |
75.525 |
+0.075 |
31 |
4,686 |
+0 |
Total Volume and Open Interest |
7,503 |
106,234 |
-786 |
Feeder Cattle(CME) |
Aug00 |
000609 |
85.200 |
85.350 |
84.900 |
85.275 |
+0.100 |
1,157 |
9,506 |
+139 |
Sep00 |
000609 |
85.150 |
85.400 |
85.150 |
85.225 |
-0.025 |
50 |
2,025 |
+0 |
Oct00 |
000609 |
85.900 |
86.150 |
85.850 |
86.150 |
+0.250 |
158 |
2,577 |
-3 |
Nov00 |
000609 |
86.800 |
86.975 |
86.700 |
86.975 |
+0.300 |
113 |
1,909 |
+31 |
Jan01 |
000609 |
87.850 |
88.000 |
87.850 |
88.000 |
+0.100 |
49 |
1,232 |
-4 |
Mar01 |
000609 |
87.900 |
87.900 |
87.900 |
87.900 |
unch |
18 |
274 |
+16 |
Apr01 |
000609 |
87.900 |
87.900 |
87.900 |
87.900 |
unch |
1 |
41 |
+1 |
Total Volume and Open Interest |
1,546 |
17,566 |
+180 |
Lean Hogs(CME) |
Jun00 |
000609 |
69.750 |
71.025 |
69.500 |
71.025 |
+2.000 |
3,112 |
8,938 |
-1,264 |
Jul00 |
000609 |
70.100 |
70.750 |
69.850 |
70.375 |
+0.950 |
5,796 |
16,124 |
-657 |
Aug00 |
000609 |
69.300 |
70.000 |
68.900 |
69.900 |
+1.025 |
3,770 |
14,069 |
+649 |
Oct00 |
000609 |
59.300 |
60.200 |
59.250 |
60.100 |
+0.925 |
719 |
8,107 |
+190 |
Dec00 |
000609 |
56.500 |
57.100 |
56.500 |
57.025 |
+0.600 |
328 |
5,970 |
-63 |
Feb01 |
000609 |
57.025 |
57.450 |
57.025 |
57.425 |
+0.325 |
51 |
1,674 |
-5 |
Apr01 |
000609 |
55.250 |
55.400 |
55.075 |
55.075 |
-0.075 |
12 |
549 |
+12 |
Jun01 |
000609 |
62.025 |
62.100 |
62.025 |
62.025 |
-0.025 |
6 |
44 |
+1 |
Total Volume and Open Interest |
13,794 |
55,480 |
-1,137 |
Pork Bellies(CME) |
Jul00 |
000609 |
88.750 |
89.750 |
88.350 |
89.050 |
-0.025 |
1,999 |
3,862 |
+113 |
Aug00 |
000609 |
86.200 |
86.900 |
85.600 |
86.075 |
+0.375 |
515 |
1,814 |
+93 |
Feb01 |
000609 |
74.300 |
74.300 |
74.250 |
74.300 |
+0.025 |
8 |
105 |
+0 |
Mar01 |
000609 |
75.500 |
75.500 |
75.500 |
75.500 |
unch |
0 |
11 |
+0 |
May01 |
000609 |
76.750 |
76.750 |
76.750 |
76.750 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,522 |
5,793 |
+206 |
Cocoa(NYBOT) |
Jul00 |
000609 |
865 |
885 |
846 |
849 |
-20 |
11,562 |
22,581 |
-1,000 |
Sep00 |
000609 |
895 |
915 |
875 |
877 |
-18 |
7,012 |
32,595 |
+2,885 |
Dec00 |
000609 |
927 |
940 |
908 |
911 |
-16 |
3,552 |
21,527 |
+441 |
Mar01 |
000609 |
958 |
968 |
943 |
943 |
-16 |
47 |
7,886 |
+30 |
May01 |
000609 |
982 |
992 |
967 |
967 |
-16 |
184 |
5,730 |
+74 |
Jul01 |
000609 |
999 |
1002 |
990 |
992 |
-16 |
2 |
7,027 |
+2 |
Sep01 |
000609 |
1040 |
1040 |
1019 |
1019 |
-14 |
100 |
5,318 |
+50 |
Total Volume and Open Interest |
24,959 |
116,923 |
+4,982 |
Coffee "C"(NYBOT) |
Jul00 |
000609 |
92.25 |
92.75 |
91.25 |
91.85 |
-0.70 |
8,028 |
23,242 |
-1,245 |
Sep00 |
000609 |
95.25 |
96.00 |
94.75 |
95.10 |
-0.75 |
3,391 |
19,330 |
+1,004 |
Dec00 |
000609 |
99.00 |
100.00 |
98.75 |
99.25 |
-0.60 |
267 |
6,214 |
-27 |
Mar01 |
000609 |
103.00 |
104.00 |
103.00 |
103.50 |
-0.65 |
180 |
2,632 |
+35 |
May01 |
000609 |
106.50 |
106.50 |
106.00 |
106.00 |
-0.65 |
20 |
311 |
-10 |
Jul01 |
000609 |
109.00 |
109.00 |
108.50 |
108.50 |
-0.65 |
0 |
75 |
+0 |
Total Volume and Open Interest |
11,886 |
51,848 |
-243 |
Orange Juice(NYBOT) |
Jul00 |
000609 |
82.55 |
82.70 |
82.05 |
82.35 |
-0.50 |
882 |
10,146 |
-417 |
Sep00 |
000609 |
82.50 |
82.60 |
82.05 |
82.20 |
-0.60 |
758 |
7,195 |
+441 |
Nov00 |
000609 |
82.50 |
82.50 |
82.00 |
82.40 |
-0.35 |
35 |
3,835 |
+15 |
Jan01 |
000609 |
82.90 |
82.90 |
82.25 |
82.25 |
-0.80 |
15 |
1,691 |
+7 |
Mar01 |
000609 |
83.00 |
83.00 |
82.65 |
82.65 |
-0.65 |
5 |
1,385 |
+5 |
Total Volume and Open Interest |
1,710 |
24,730 |
+61 |
Sugar #11(NYBOT) |
Jul00 |
000609 |
8.20 |
8.59 |
8.20 |
8.57 |
+0.39 |
14,832 |
79,805 |
-2,512 |
Oct00 |
000609 |
8.31 |
8.69 |
8.31 |
8.67 |
+0.44 |
10,473 |
67,944 |
+1,965 |
Mar01 |
000609 |
8.24 |
8.45 |
8.23 |
8.44 |
+0.31 |
3,050 |
38,296 |
+63 |
May01 |
000609 |
8.20 |
8.40 |
8.17 |
8.37 |
+0.29 |
791 |
6,195 |
+408 |
Jul01 |
000609 |
8.15 |
8.30 |
8.15 |
8.30 |
+0.29 |
681 |
7,287 |
+231 |
Total Volume and Open Interest |
30,224 |
211,720 |
+350 |
London Cocoa(LCE) |
Jul00 |
000609 |
642 |
648 |
629 |
629 |
+2 |
1,612 |
25,404 |
-654 |
Sep00 |
000609 |
661 |
667 |
650 |
650 |
+2 |
672 |
33,513 |
+5 |
Dec00 |
000609 |
695 |
700 |
684 |
684 |
+1 |
1,186 |
38,235 |
+82 |
Mar01 |
000609 |
711 |
720 |
700 |
700 |
+2 |
409 |
27,465 |
+91 |
May01 |
000609 |
724 |
730 |
714 |
714 |
+2 |
318 |
18,051 |
+43 |
Jul01 |
000609 |
744 |
744 |
728 |
728 |
+2 |
29 |
4,942 |
+0 |
Sep01 |
000609 |
761 |
762 |
743 |
743 |
+2 |
10 |
3,772 |
+0 |
Total Volume and Open Interest |
4,436 |
176,163 |
-233 |
London Coffee(LCE) |
Jul00 |
000609 |
925.00 |
929.00 |
920.00 |
923.00 |
-8.00 |
1,415 |
27,451 |
-430 |
Sep00 |
000609 |
942.00 |
944.00 |
935.00 |
935.00 |
-12.00 |
1,551 |
21,320 |
+411 |
Nov00 |
000609 |
952.00 |
957.00 |
947.00 |
949.00 |
-11.00 |
244 |
7,166 |
+83 |
Jan01 |
000609 |
965.00 |
971.00 |
960.00 |
960.00 |
-12.00 |
98 |
2,689 |
+16 |
Mar01 |
000609 |
979.00 |
982.00 |
974.00 |
974.00 |
-11.00 |
24 |
893 |
+7 |
May01 |
000609 |
988.00 |
988.00 |
988.00 |
988.00 |
-11.00 |
3 |
609 |
+3 |
Total Volume and Open Interest |
3,335 |
60,128 |
+90 |
London Sugar(LCE) |
Aug00 |
000609 |
228.50 |
238.00 |
228.50 |
237.60 |
+7.80 |
1,578 |
21,351 |
-412 |
Oct00 |
000609 |
230.00 |
237.90 |
230.00 |
237.50 |
+7.50 |
755 |
12,069 |
-414 |
Dec00 |
000609 |
231.40 |
238.00 |
231.00 |
237.50 |
+6.90 |
272 |
3,315 |
-132 |
Mar01 |
000609 |
230.50 |
236.20 |
230.20 |
236.20 |
+6.80 |
528 |
5,065 |
+190 |
May01 |
000609 |
227.20 |
234.60 |
227.20 |
234.30 |
+7.40 |
0 |
531 |
+0 |
Total Volume and Open Interest |
3,193 |
45,059 |
-710 |
Cotton(NYBOT) |
Jul00 |
000609 |
58.50 |
58.80 |
58.10 |
58.39 |
+0.20 |
5,307 |
17,512 |
-1,099 |
Oct00 |
000609 |
61.20 |
61.25 |
60.55 |
60.95 |
+0.22 |
724 |
2,660 |
+156 |
Dec00 |
000609 |
62.15 |
62.50 |
61.85 |
62.22 |
+0.48 |
4,472 |
22,445 |
+895 |
Mar01 |
000609 |
63.50 |
63.75 |
63.25 |
63.53 |
+0.63 |
111 |
3,677 |
+75 |
May01 |
000609 |
64.15 |
64.15 |
63.80 |
64.05 |
+0.50 |
104 |
1,968 |
+65 |
Jul01 |
000609 |
64.90 |
64.90 |
64.60 |
64.80 |
+0.45 |
47 |
604 |
+0 |
Total Volume and Open Interest |
10,718 |
49,346 |
+93 |
Lumber(CME) |
Jul00 |
000609 |
301.0 |
304.7 |
297.3 |
304.6 |
+7.7 |
500 |
2,121 |
-49 |
Sep00 |
000609 |
301.4 |
302.8 |
298.0 |
302.6 |
+3.6 |
342 |
588 |
-32 |
Nov00 |
000609 |
296.2 |
298.3 |
295.4 |
297.7 |
+2.4 |
160 |
469 |
+66 |
Jan01 |
000609 |
296.4 |
296.8 |
296.0 |
296.8 |
+0.2 |
4 |
14 |
+2 |
Total Volume and Open Interest |
1,006 |
3,192 |
-13 |
Crude Oil(NYM) |
Jul00 |
000609 |
30.00 |
30.30 |
29.52 |
30.20 |
+0.42 |
77,283 |
103,768 |
-1,512 |
Aug00 |
000609 |
29.25 |
29.40 |
28.78 |
29.26 |
+0.18 |
48,148 |
90,987 |
+9,587 |
Sep00 |
000609 |
28.55 |
28.62 |
28.15 |
28.46 |
+0.07 |
9,859 |
36,912 |
-43 |
Oct00 |
000609 |
27.95 |
28.00 |
27.66 |
27.89 |
+0.06 |
7,461 |
26,203 |
+3,124 |
Nov00 |
000609 |
27.62 |
27.62 |
27.25 |
27.40 |
+0.05 |
874 |
19,423 |
+161 |
Dec00 |
000609 |
27.10 |
27.10 |
26.73 |
26.94 |
+0.04 |
4,683 |
39,773 |
+1,487 |
Jan01 |
000609 |
26.65 |
26.65 |
26.51 |
26.51 |
+0.04 |
3,180 |
17,752 |
+6 |
Feb01 |
000609 |
26.19 |
26.19 |
26.08 |
26.11 |
+0.03 |
1,424 |
8,363 |
+119 |
Mar01 |
000609 |
25.84 |
25.90 |
25.70 |
25.75 |
+0.02 |
1,107 |
9,796 |
-133 |
Apr01 |
000609 |
25.40 |
25.40 |
25.40 |
25.40 |
+0.02 |
1,910 |
4,550 |
+484 |
Total Volume and Open Interest |
159,460 |
469,798 |
+13,522 |
Heating Oil(NYM) |
Jul00 |
000609 |
75.00 |
75.25 |
73.80 |
74.23 |
+0.06 |
13,397 |
28,899 |
-2,475 |
Aug00 |
000609 |
75.20 |
75.30 |
74.15 |
74.48 |
+0.05 |
6,653 |
16,903 |
+549 |
Sep00 |
000609 |
75.70 |
75.70 |
74.55 |
74.83 |
+0.10 |
1,804 |
9,390 |
+390 |
Oct00 |
000609 |
76.15 |
76.15 |
75.10 |
75.18 |
+0.10 |
1,199 |
7,355 |
+184 |
Nov00 |
000609 |
76.45 |
76.45 |
75.48 |
75.48 |
+0.10 |
718 |
11,179 |
+284 |
Dec00 |
000609 |
76.00 |
76.50 |
75.40 |
75.63 |
+0.10 |
929 |
17,969 |
+139 |
Jan01 |
000609 |
76.00 |
76.00 |
75.03 |
75.03 |
+0.10 |
484 |
8,401 |
+185 |
Feb01 |
000609 |
74.45 |
74.45 |
73.48 |
73.48 |
+0.10 |
278 |
7,213 |
+80 |
Mar01 |
000609 |
72.00 |
72.00 |
70.93 |
70.93 |
+0.10 |
434 |
5,411 |
+343 |
Apr01 |
000609 |
69.20 |
69.20 |
68.18 |
68.18 |
+0.05 |
362 |
2,293 |
+176 |
Total Volume and Open Interest |
26,258 |
119,675 |
-145 |
Unleaded Gas(NYM) |
Jul00 |
000609 |
101.60 |
102.70 |
100.65 |
101.82 |
+0.85 |
18,343 |
38,938 |
-813 |
Aug00 |
000609 |
97.50 |
98.10 |
96.25 |
97.80 |
+1.15 |
10,130 |
20,699 |
+1,191 |
Sep00 |
000609 |
91.50 |
92.00 |
90.70 |
91.80 |
+0.95 |
5,033 |
16,994 |
-283 |
Oct00 |
000609 |
84.25 |
84.45 |
83.40 |
84.45 |
+0.65 |
1,495 |
9,602 |
-378 |
Nov00 |
000609 |
79.50 |
80.00 |
79.40 |
79.70 |
+0.55 |
322 |
4,819 |
-230 |
Dec00 |
000609 |
76.80 |
77.15 |
76.60 |
77.15 |
+0.55 |
117 |
2,309 |
+12 |
Jan01 |
000609 |
74.45 |
74.90 |
74.45 |
74.90 |
+0.55 |
132 |
580 |
+127 |
Feb01 |
000609 |
73.20 |
73.85 |
73.20 |
73.85 |
+0.55 |
3 |
503 |
-20 |
Total Volume and Open Interest |
35,575 |
95,153 |
-394 |
Natural Gas(NYM) |
Jul00 |
000609 |
4.080 |
4.240 |
4.080 |
4.160 |
+0.027 |
48,539 |
48,179 |
-1,657 |
Aug00 |
000609 |
4.075 |
4.210 |
4.065 |
4.140 |
+0.035 |
13,354 |
35,875 |
-136 |
Sep00 |
000609 |
4.050 |
4.190 |
4.050 |
4.115 |
+0.030 |
5,188 |
26,733 |
+104 |
Oct00 |
000609 |
4.050 |
4.165 |
4.050 |
4.103 |
+0.028 |
4,840 |
26,266 |
-54 |
Nov00 |
000609 |
4.150 |
4.210 |
4.145 |
4.155 |
+0.015 |
2,688 |
16,026 |
+72 |
Dec00 |
000609 |
4.200 |
4.270 |
4.200 |
4.220 |
+0.005 |
4,009 |
24,767 |
-313 |
Jan01 |
000609 |
4.180 |
4.265 |
4.180 |
4.210 |
+0.005 |
1,875 |
23,994 |
-135 |
Feb01 |
000609 |
4.010 |
4.040 |
3.990 |
3.994 |
+0.004 |
1,349 |
11,999 |
-242 |
Total Volume and Open Interest |
88,697 |
336,716 |
-2,106 |
Brent Crude Oil(IPE) |
Jul00 |
000609 |
28.90 |
29.63 |
28.84 |
29.58 |
+0.51 |
25,558 |
68,194 |
-3,917 |
Aug00 |
000609 |
27.67 |
28.14 |
27.54 |
28.08 |
+0.29 |
27,854 |
86,137 |
-288 |
Sep00 |
000609 |
26.93 |
27.25 |
26.79 |
27.25 |
+0.25 |
10,491 |
29,658 |
+2,447 |
Oct00 |
000609 |
26.47 |
26.72 |
26.25 |
26.72 |
+0.21 |
1,890 |
17,930 |
+376 |
Nov00 |
000609 |
26.15 |
26.35 |
26.00 |
26.35 |
+0.19 |
1,518 |
12,572 |
+971 |
Dec00 |
000609 |
25.75 |
25.93 |
25.50 |
25.93 |
+0.18 |
1,562 |
32,457 |
+2 |
Jan01 |
000609 |
25.30 |
25.49 |
25.30 |
25.49 |
+0.18 |
3 |
11,245 |
-550 |
Feb01 |
000609 |
24.90 |
25.10 |
24.90 |
25.09 |
+0.18 |
20 |
7,456 |
+0 |
Total Volume and Open Interest |
72,365 |
314,815 |
+141 |
Gas Oil(IPE) |
Jun00 |
000609 |
229.00 |
233.00 |
228.25 |
232.25 |
-0.25 |
11,729 |
18,118 |
-520 |
Jul00 |
000609 |
225.00 |
227.75 |
225.00 |
226.75 |
-1.75 |
11,349 |
35,663 |
+989 |
Aug00 |
000609 |
224.50 |
226.50 |
224.25 |
225.75 |
-2.50 |
4,037 |
14,202 |
+840 |
Sep00 |
000609 |
226.00 |
227.00 |
225.75 |
226.75 |
-1.75 |
843 |
7,503 |
-91 |
Oct00 |
000609 |
226.75 |
228.00 |
226.50 |
227.75 |
-1.75 |
1,745 |
7,858 |
+791 |
Nov00 |
000609 |
226.50 |
227.00 |
226.50 |
227.00 |
-2.00 |
0 |
2,900 |
-1 |
Dec00 |
000609 |
226.00 |
226.25 |
225.50 |
226.00 |
-2.25 |
1,485 |
21,211 |
+321 |
Jan01 |
000609 |
223.00 |
223.75 |
223.00 |
223.75 |
-2.25 |
1,029 |
3,494 |
+348 |
Total Volume and Open Interest |
32,797 |
119,132 |
+2,992 |
US Dollar Index(NYBOT) |
Jun00 |
000609 |
106.82 |
107.58 |
106.66 |
106.92 |
+0.19 |
1,259 |
4,824 |
+14 |
Sep00 |
000609 |
106.51 |
107.25 |
106.45 |
106.62 |
+0.19 |
633 |
2,490 |
+185 |
Dec00 |
000609 |
106.32 |
106.32 |
106.32 |
106.32 |
+0.19 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,892 |
7,317 |
+199 |
Australian Dollar(IMM) |
Jun00 |
000609 |
58.60 |
58.82 |
58.53 |
58.65 |
-0.24 |
4,568 |
22,085 |
-425 |
Sep00 |
000609 |
58.65 |
58.94 |
58.63 |
58.75 |
-0.24 |
2,144 |
3,256 |
+527 |
Dec00 |
000609 |
59.10 |
59.10 |
58.85 |
58.85 |
-0.24 |
5 |
65 |
+0 |
Total Volume and Open Interest |
6,717 |
25,783 |
+102 |
British Pound(IMM) |
Jun00 |
000609 |
150.40 |
150.96 |
150.08 |
150.94 |
-0.26 |
19,195 |
46,395 |
-162 |
Sep00 |
000609 |
150.70 |
151.20 |
150.26 |
151.20 |
-0.26 |
3,867 |
4,616 |
+891 |
Dec00 |
000609 |
150.60 |
151.60 |
150.60 |
151.52 |
-0.26 |
15 |
250 |
+2 |
Total Volume and Open Interest |
23,077 |
51,265 |
+731 |
Canadian Dollar(IMM) |
Jun00 |
000609 |
67.93 |
68.04 |
67.70 |
67.80 |
+0.14 |
4,316 |
42,885 |
-3,733 |
Sep00 |
000609 |
68.04 |
68.17 |
67.85 |
67.94 |
+0.14 |
6,788 |
25,212 |
+3,206 |
Dec00 |
000609 |
68.25 |
68.25 |
68.02 |
68.09 |
+0.14 |
1,650 |
2,612 |
-233 |
Mar01 |
000609 |
68.25 |
68.28 |
68.25 |
68.25 |
+0.14 |
2 |
708 |
+1 |
Total Volume and Open Interest |
12,756 |
71,583 |
-759 |
Japanese Yen(IMM) |
Jun00 |
000609 |
93.69 |
93.94 |
93.58 |
93.73 |
-0.62 |
19,537 |
75,216 |
-1,074 |
Sep00 |
000609 |
95.15 |
95.51 |
95.15 |
95.31 |
-0.64 |
5,874 |
7,388 |
+1,860 |
Dec00 |
000609 |
96.95 |
96.95 |
96.95 |
96.95 |
-0.66 |
45 |
593 |
+4 |
Total Volume and Open Interest |
25,456 |
83,217 |
+790 |
Swiss Franc(IMM) |
Jun00 |
000609 |
60.67 |
60.99 |
60.52 |
60.96 |
-0.17 |
11,036 |
37,631 |
-2,933 |
Sep00 |
000609 |
61.25 |
61.54 |
61.04 |
61.49 |
-0.18 |
4,771 |
5,704 |
+1,583 |
Dec00 |
000609 |
61.70 |
62.00 |
61.60 |
62.00 |
-0.18 |
3 |
37 |
+0 |
Total Volume and Open Interest |
15,810 |
43,373 |
-1,350 |
EuroFX(IMM) |
Jun00 |
000609 |
94.93 |
95.47 |
94.65 |
95.42 |
-0.30 |
28,402 |
48,584 |
-6,939 |
Sep00 |
000609 |
95.45 |
96.04 |
95.21 |
95.97 |
-0.30 |
9,222 |
16,850 |
+7,124 |
Dec00 |
000609 |
96.40 |
96.50 |
95.95 |
96.49 |
-0.32 |
1 |
279 |
+1 |
Total Volume and Open Interest |
37,625 |
65,727 |
+186 |
Mexican Peso(IMM) |
Jun00 |
000609 |
10020.0 |
10100.0 |
10010.0 |
10078.0 |
+35.0 |
2,772 |
16,667 |
-266 |
Sep00 |
000609 |
9700.0 |
9800.0 |
9700.0 |
9798.0 |
+55.0 |
1,916 |
5,312 |
+612 |
Total Volume and Open Interest |
4,796 |
23,412 |
+390 |
30-Year T-Bonds(CBOT) |
Jun00 |
000609 |
97~13 |
97~26 |
97~03 |
97~13 |
-0~03 |
11,115 |
49,852 |
-5,843 |
Sep00 |
000609 |
97~09 |
97~25 |
96~31 |
97~10 |
-0~03 |
224,569 |
346,845 |
+2,018 |
Dec00 |
000609 |
97~22 |
97~22 |
97~03 |
97~10 |
-0~03 |
236 |
3,406 |
+106 |
Total Volume and Open Interest |
235,920 |
400,339 |
-3,719 |
Municipal Bonds(CBOT) |
Jun00 |
000609 |
95~12 |
95~18 |
95~05 |
95~06 |
-0~06 |
1,349 |
10,963 |
-295 |
Sep00 |
000609 |
94~21 |
94~31 |
94~12 |
94~15 |
-0~06 |
2,569 |
15,035 |
+293 |
Total Volume and Open Interest |
3,918 |
26,398 |
-2 |
10-Year T-Notes(CBOT) |
Jun00 |
000609 |
98~000 |
98~050 |
97~275 |
98~000 |
-0~025 |
24,766 |
77,880 |
-12,166 |
Sep00 |
000609 |
97~245 |
97~310 |
97~195 |
97~245 |
-0~030 |
179,125 |
501,186 |
+15,668 |
Total Volume and Open Interest |
203,891 |
579,157 |
+3,502 |
5-Year T-Notes(CBOT) |
Jun00 |
000609 |
98~130 |
98~140 |
98~085 |
98~115 |
-0~020 |
8,461 |
48,900 |
-4,282 |
Sep00 |
000609 |
98~085 |
98~125 |
98~050 |
98~085 |
-0~025 |
59,053 |
335,453 |
+4,131 |
Total Volume and Open Interest |
67,514 |
384,353 |
-151 |
2 Year T-Notes(CBOT) |
Jun00 |
000609 |
98~124 |
98~124 |
98~118 |
98~119 |
-0~006 |
680 |
7,660 |
-383 |
Sep00 |
000609 |
98~105 |
98~108 |
98~101 |
98~103 |
-0~007 |
1,421 |
41,276 |
+366 |
Total Volume and Open Interest |
2,101 |
48,936 |
-17 |
3-Mth T-Bills(IMM) |
Sep00 |
000609 |
93.83 |
93.84 |
93.83 |
93.84 |
+0.01 |
215 |
309 |
+78 |
Total Volume and Open Interest |
333 |
772 |
+2 |
Eurodollars(IMM) |
Jun00 |
000609 |
93.160 |
93.175 |
93.158 |
93.165 |
+0.005 |
56,476 |
443,857 |
-4,715 |
Sep00 |
000609 |
92.920 |
92.945 |
92.910 |
92.925 |
unch |
89,960 |
564,935 |
-109 |
Dec00 |
000609 |
92.720 |
92.750 |
92.700 |
92.725 |
-0.010 |
90,014 |
461,527 |
+1,264 |
Mar01 |
000609 |
92.715 |
92.750 |
92.695 |
92.715 |
-0.015 |
74,604 |
366,011 |
-4,488 |
Jun01 |
000609 |
92.685 |
92.720 |
92.660 |
92.680 |
-0.020 |
32,302 |
260,384 |
-87 |
Sep01 |
000609 |
92.675 |
92.700 |
92.655 |
92.675 |
-0.015 |
46,264 |
210,718 |
+3,560 |
Dec01 |
000609 |
92.640 |
92.660 |
92.620 |
92.640 |
-0.010 |
13,097 |
151,856 |
-205 |
Mar02 |
000609 |
92.700 |
92.725 |
92.685 |
92.705 |
-0.010 |
11,045 |
136,176 |
-457 |
Jun02 |
000609 |
92.695 |
92.715 |
92.690 |
92.710 |
-0.005 |
7,229 |
99,522 |
-1,128 |
Sep02 |
000609 |
92.710 |
92.730 |
92.700 |
92.720 |
-0.005 |
7,799 |
95,542 |
+563 |
Dec02 |
000609 |
92.670 |
92.690 |
92.655 |
92.680 |
-0.005 |
5,625 |
74,372 |
-274 |
Mar03 |
000609 |
92.725 |
92.745 |
92.710 |
92.740 |
unch |
6,842 |
75,439 |
-646 |
Total Volume and Open Interest |
467,833 |
3,334,836 |
-6,541 |
3-Mth Euro-Yen(IMM) |
Jun00 |
000609 |
99.88 |
99.88 |
99.87 |
99.87 |
unch |
2,110 |
15,313 |
-404 |
Sep00 |
000609 |
99.72 |
99.72 |
99.71 |
99.71 |
unch |
1,815 |
12,572 |
+402 |
Dec00 |
000609 |
99.57 |
99.57 |
99.56 |
99.56 |
+0.01 |
884 |
13,505 |
-2,167 |
Mar01 |
000609 |
99.47 |
99.47 |
99.46 |
99.46 |
+0.02 |
2,024 |
14,699 |
-473 |
Jun01 |
000609 |
99.36 |
99.36 |
99.35 |
99.35 |
+0.03 |
956 |
4,637 |
-235 |
Sep01 |
000609 |
99.24 |
99.24 |
99.22 |
99.22 |
+0.04 |
647 |
18,696 |
+217 |
Dec01 |
000609 |
99.08 |
99.08 |
99.08 |
99.08 |
+0.05 |
350 |
1,836 |
+344 |
Mar02 |
000609 |
98.96 |
98.97 |
98.96 |
98.96 |
+0.04 |
101 |
1,500 |
+101 |
Jun02 |
000609 |
98.81 |
98.81 |
98.81 |
98.81 |
unch |
1 |
80 |
+1 |
Sep02 |
000609 |
98.67 |
98.67 |
98.67 |
98.67 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
8,888 |
82,923 |
-2,214 |
3-Mth Euro-Yen(SIMEX) |
Jun00 |
000609 |
99.87 |
99.88 |
99.87 |
99.88 |
unch |
1,746 |
77,377 |
+159 |
Sep00 |
000609 |
99.72 |
99.75 |
99.71 |
99.72 |
unch |
12,572 |
75,263 |
+800 |
Dec00 |
000609 |
99.54 |
99.60 |
99.54 |
99.57 |
+0.01 |
12,604 |
81,232 |
+1,951 |
Mar01 |
000609 |
99.45 |
99.49 |
99.44 |
99.47 |
+0.01 |
11,303 |
77,033 |
+809 |
Jun01 |
000609 |
99.34 |
99.37 |
99.34 |
99.36 |
+0.02 |
12,152 |
64,619 |
+1,018 |
Sep01 |
000609 |
99.23 |
99.24 |
99.22 |
99.23 |
+0.02 |
1,418 |
57,653 |
+24 |
Dec01 |
000609 |
99.05 |
99.08 |
99.05 |
99.07 |
+0.02 |
6,345 |
18,513 |
+408 |
Mar02 |
000609 |
98.97 |
98.97 |
98.96 |
98.96 |
+0.02 |
274 |
12,805 |
+182 |
Total Volume and Open Interest |
58,414 |
467,520 |
+5,351 |
German Euro-Bund(EUREX) |
Jun00 |
000608 |
106.10 |
106.22 |
105.98 |
106.13 |
-0.06 |
410,190 |
338,457 |
-123,608 |
Sep00 |
000609 |
105.56 |
105.77 |
105.34 |
105.70 |
+0.27 |
954,933 |
459,632 |
+71,954 |
Dec00 |
000609 |
105.50 |
105.50 |
105.40 |
105.40 |
+0.31 |
1,942 |
4,423 |
+1,317 |
Total Volume and Open Interest |
1,015,137 |
464,055 |
-265,186 |
German Euro-Bobl(EUREX) |
Jun00 |
000608 |
103.59 |
103.61 |
103.45 |
103.51 |
-0.08 |
190,480 |
176,230 |
-88,135 |
Sep00 |
000609 |
103.26 |
103.36 |
102.97 |
103.29 |
+0.07 |
428,469 |
249,339 |
+36,253 |
Dec00 |
000609 |
103.02 |
103.02 |
103.02 |
103.02 |
+0.05 |
0 |
2,589 |
+88 |
Total Volume and Open Interest |
454,813 |
251,928 |
-139,889 |
Long Gilt(LIFFE) |
Jun00 |
000609 |
114~11 |
114~21 |
114~08 |
114~21 |
+0~15 |
2,857 |
9,749 |
-1,454 |
Sep00 |
000609 |
113~29 |
114~13 |
113~28 |
114~10 |
+0~15 |
15,752 |
56,268 |
+403 |
Total Volume and Open Interest |
18,609 |
66,017 |
-1,051 |
3-Mth Short Sterling(LIFFE) |
Jun00 |
000609 |
93.74 |
93.75 |
93.73 |
93.75 |
+0.02 |
21,163 |
172,892 |
-3,967 |
Sep00 |
000609 |
93.52 |
93.57 |
93.52 |
93.55 |
unch |
37,071 |
205,403 |
+292 |
Dec00 |
000609 |
93.38 |
93.42 |
93.38 |
93.39 |
-0.01 |
25,989 |
172,383 |
+4,544 |
Total Volume and Open Interest |
117,954 |
897,961 |
+5,660 |
3-Mth Euribor(LIFFE) |
Jun00 |
000609 |
95.415 |
95.440 |
95.395 |
95.435 |
+0.025 |
141,054 |
272,691 |
-3,068 |
Sep00 |
000609 |
95.090 |
95.140 |
95.045 |
95.135 |
+0.050 |
256,612 |
363,928 |
+18,481 |
Dec00 |
000609 |
94.825 |
94.865 |
94.765 |
94.850 |
+0.025 |
124,378 |
203,032 |
+6,225 |
Total Volume and Open Interest |
737,704 |
1,381,561 |
+24,990 |
3-Mth Aus T-Bills(SFE) |
Jun00 |
000608 |
93.79 |
93.83 |
93.75 |
93.81 |
unch |
9,205 |
90,435 |
-7,774 |
Sep00 |
000609 |
93.71 |
93.74 |
93.70 |
93.73 |
+0.04 |
17,177 |
159,455 |
+0 |
Dec00 |
000609 |
93.59 |
93.60 |
93.56 |
93.60 |
+0.02 |
3,303 |
49,954 |
+0 |
Mar01 |
000609 |
93.54 |
93.56 |
93.52 |
93.56 |
+0.03 |
1,026 |
26,393 |
+0 |
Jun01 |
000609 |
93.49 |
93.51 |
93.48 |
93.51 |
+0.03 |
487 |
15,826 |
+0 |
Sep01 |
000609 |
93.45 |
93.47 |
93.44 |
93.47 |
+0.04 |
146 |
8,842 |
+0 |
Dec01 |
000609 |
93.40 |
93.43 |
93.40 |
93.43 |
+0.05 |
8 |
6,553 |
+0 |
Mar02 |
000609 |
93.37 |
93.40 |
93.37 |
93.40 |
+0.06 |
40 |
5,461 |
+0 |
Jun02 |
000609 |
93.34 |
93.38 |
93.34 |
93.38 |
+0.07 |
315 |
2,490 |
+0 |
Sep02 |
000609 |
93.31 |
93.35 |
93.31 |
93.35 |
+0.07 |
50 |
2,112 |
+0 |
Total Volume and Open Interest |
30,315 |
281,320 |
-90,435 |
10-Year Aus T-Bonds(SFE) |
Jun00 |
000609 |
93.86 |
93.93 |
93.86 |
93.89 |
+0.03 |
2,600 |
191,485 |
+0 |
Sep00 |
000609 |
93.82 |
93.92 |
93.82 |
93.89 |
+0.09 |
195 |
1,949 |
+0 |
Total Volume and Open Interest |
2,795 |
193,434 |
+0 |
3-Year Aus T-Bonds(SFE) |
Jun00 |
000609 |
93.96 |
94.01 |
93.95 |
93.99 |
+0.07 |
4,706 |
424,664 |
+0 |
Sep00 |
000609 |
93.90 |
93.96 |
93.90 |
93.96 |
+0.08 |
1,213 |
10,044 |
+0 |
Total Volume and Open Interest |
5,919 |
434,708 |
+0 |
Gold(CMX) |
Jun00 |
000609 |
284.8 |
285.9 |
283.6 |
283.6 |
-0.4 |
93 |
156 |
-29 |
Aug00 |
000609 |
287.5 |
289.3 |
286.1 |
286.4 |
-0.4 |
34,158 |
74,504 |
-3,367 |
Oct00 |
000609 |
290.3 |
290.6 |
289.4 |
289.4 |
-0.4 |
316 |
4,324 |
-257 |
Dec00 |
000609 |
293.0 |
294.8 |
292.0 |
292.4 |
-0.4 |
752 |
21,352 |
-381 |
Feb01 |
000609 |
296.5 |
296.5 |
295.0 |
295.1 |
-0.4 |
55 |
9,851 |
-51 |
Apr01 |
000609 |
297.9 |
297.9 |
297.9 |
297.9 |
-0.4 |
0 |
3,495 |
+0 |
Total Volume and Open Interest |
35,397 |
138,112 |
-4,102 |
Silver(CMX) |
Jul00 |
000609 |
510.0 |
511.5 |
504.0 |
506.2 |
-3.5 |
11,238 |
53,627 |
+624 |
Sep00 |
000609 |
513.0 |
515.5 |
508.5 |
510.7 |
-3.5 |
2,212 |
8,666 |
+555 |
Dec00 |
000609 |
520.0 |
520.0 |
516.0 |
516.1 |
-3.5 |
282 |
8,630 |
+56 |
Mar01 |
000609 |
520.3 |
520.3 |
520.3 |
520.3 |
-3.5 |
6 |
919 |
+3 |
May01 |
000609 |
522.3 |
522.3 |
522.3 |
522.3 |
-3.5 |
0 |
810 |
+0 |
Total Volume and Open Interest |
13,778 |
76,915 |
+1,273 |
Platinum(NYM) |
Jul00 |
000609 |
538.0 |
546.0 |
536.0 |
537.8 |
-2.1 |
1,279 |
8,834 |
+200 |
Oct00 |
000609 |
524.0 |
530.0 |
522.8 |
522.8 |
-0.6 |
209 |
1,603 |
+108 |
Jan01 |
000609 |
509.0 |
509.0 |
507.8 |
507.8 |
-0.6 |
6 |
29 |
+0 |
Total Volume and Open Interest |
1,488 |
10,466 |
+308 |
Palladium(NYME) |
Jun00 |
000609 |
648.00 |
648.00 |
645.05 |
645.05 |
+0.85 |
9 |
63 |
-21 |
Sep00 |
000609 |
647.00 |
655.00 |
644.70 |
645.55 |
+0.85 |
133 |
1,857 |
-13 |
Dec00 |
000609 |
643.55 |
643.55 |
643.55 |
643.55 |
+0.85 |
1 |
114 |
+0 |
Total Volume and Open Interest |
142 |
2,034 |
-34 |
Copper(CMX) |
Jul00 |
000609 |
79.20 |
80.15 |
79.20 |
79.80 |
+0.05 |
3,939 |
31,710 |
-454 |
Sep00 |
000609 |
79.70 |
80.60 |
79.70 |
80.40 |
+0.15 |
1,111 |
9,846 |
+268 |
Dec00 |
000609 |
80.75 |
81.00 |
80.40 |
80.75 |
+0.15 |
160 |
7,185 |
-19 |
Mar01 |
000609 |
80.90 |
80.90 |
80.90 |
80.90 |
+0.15 |
26 |
2,095 |
-4 |
May01 |
000609 |
80.90 |
80.90 |
80.90 |
80.90 |
+0.15 |
47 |
893 |
+7 |
Total Volume and Open Interest |
5,975 |
64,736 |
-145 |
DJIA Index(CBOT) |
Jun00 |
000609 |
10745 |
10800 |
10600 |
10644 |
-54 |
4,649 |
14,249 |
-1,166 |
Sep00 |
000609 |
10880 |
10960 |
10735 |
10787 |
-48 |
12,083 |
5,866 |
+2,616 |
Dec00 |
000609 |
10937 |
10937 |
10937 |
10937 |
-52 |
1 |
2,052 |
-1 |
Total Volume and Open Interest |
16,733 |
22,173 |
+1,449 |
S & P 500(CME) |
Jun00 |
000609 |
1474.00 |
1474.50 |
1455.50 |
1462.10 |
-4.50 |
125,734 |
234,503 |
-50,754 |
Sep00 |
000609 |
1496.50 |
1497.80 |
1477.50 |
1484.50 |
-4.50 |
124,628 |
187,675 |
+55,944 |
Dec00 |
000609 |
1516.00 |
1519.80 |
1503.80 |
1507.50 |
-4.30 |
621 |
4,544 |
+42 |
Mar01 |
000609 |
1531.00 |
1543.30 |
1527.30 |
1531.00 |
-4.30 |
2 |
706 |
+1 |
Total Volume and Open Interest |
250,985 |
428,091 |
+5,233 |
S & P 500 E-Mini(Globex) |
Jun00 |
000609 |
1466.00 |
1484.00 |
1455.50 |
1462.00 |
-4.50 |
8,804 |
42,627 |
-1,449 |
Sep00 |
000609 |
1489.00 |
1504.75 |
1476.75 |
1484.50 |
-4.50 |
56,169 |
6,983 |
+5,931 |
Total Volume and Open Interest |
64,973 |
49,610 |
+4,482 |
NASDAQ 100(CME) |
Jun00 |
000609 |
3795.00 |
3800.00 |
3735.00 |
3754.50 |
+24.20 |
19,424 |
27,725 |
-4,721 |
Sep00 |
000609 |
3840.00 |
3855.00 |
3785.00 |
3814.00 |
+24.00 |
29,867 |
14,757 |
+7,508 |
Dec00 |
000609 |
3873.50 |
3879.80 |
3873.50 |
3873.50 |
+23.70 |
0 |
10 |
+0 |
Total Volume and Open Interest |
49,291 |
42,492 |
+2,787 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun00 |
000609 |
3727.5 |
3840.0 |
3721.0 |
3754.5 |
+24.0 |
6,905 |
29,977 |
-525 |
Sep00 |
000609 |
3786.0 |
3900.0 |
3781.0 |
3814.0 |
+24.0 |
20,073 |
3,773 |
+3,534 |
Total Volume and Open Interest |
26,978 |
33,750 |
+3,009 |
NYSE Composite(NYBOT) |
Jun00 |
000609 |
655.00 |
655.00 |
648.80 |
650.40 |
-2.65 |
101 |
2,195 |
-67 |
Sep00 |
000609 |
665.00 |
667.00 |
658.00 |
659.90 |
-2.65 |
369 |
420 |
+126 |
Dec00 |
000609 |
669.40 |
669.40 |
669.40 |
669.40 |
-2.65 |
0 |
220 |
+0 |
Total Volume and Open Interest |
355 |
1,777 |
-20 |
S & P Midcap 400(CME) |
Jun00 |
000609 |
496.00 |
497.00 |
494.00 |
496.90 |
+5.30 |
1,118 |
7,551 |
-1,074 |
Sep00 |
000609 |
503.00 |
507.00 |
502.00 |
504.40 |
+5.40 |
1,752 |
6,252 |
+1,631 |
Dec00 |
000609 |
508.95 |
508.95 |
508.95 |
508.95 |
+5.40 |
|
|
|
Total Volume and Open Interest |
2,870 |
13,803 |
+557 |
Russell 2000(CME) |
Jun00 |
000609 |
521.50 |
527.00 |
520.00 |
526.80 |
+10.30 |
1,071 |
9,942 |
-962 |
Sep00 |
000609 |
529.00 |
533.90 |
526.50 |
533.60 |
+10.10 |
4,065 |
5,816 |
+2,151 |
Dec00 |
000609 |
541.40 |
541.40 |
541.40 |
541.40 |
+10.10 |
|
|
|
Total Volume and Open Interest |
5,136 |
15,758 |
+1,189 |
Value Line(KCBT) |
Jun00 |
000609 |
1079.45 |
1081.50 |
1079.45 |
1081.50 |
+4.85 |
15 |
133 |
-4 |
Total Volume and Open Interest |
27 |
168 |
+4 |
Nikkei 225(CME) |
Sep00 |
000609 |
16855 |
16890 |
16760 |
16870 |
-105 |
2,972 |
13,000 |
+1,364 |
Dec00 |
000609 |
16870 |
16870 |
16800 |
16870 |
-105 |
0 |
2 |
+0 |
Total Volume and Open Interest |
5,787 |
25,142 |
-704 |
Nikkei 225(SIMEX) |
Jun00 |
000608 |
17250 |
17290 |
16960 |
16990 |
-140 |
29,007 |
76,191 |
-9,683 |
Sep00 |
000609 |
17020 |
17020 |
16750 |
16760 |
-235 |
35,678 |
113,829 |
+18,746 |
Dec00 |
000609 |
16745 |
16745 |
16745 |
16745 |
-230 |
0 |
2,063 |
+0 |
Total Volume and Open Interest |
16,904 |
114,599 |
-777 |
CAC 40(MATIF) |
Jun00 |
000609 |
6508.0 |
6589.5 |
6505.0 |
6540.0 |
+26.0 |
41,365 |
296,857 |
+13,395 |
Jul00 |
000609 |
6543.5 |
6605.0 |
6543.5 |
6560.5 |
+58.0 |
362 |
4,577 |
+182 |
Aug00 |
000609 |
6585.5 |
6585.5 |
6585.5 |
6585.5 |
+35.5 |
0 |
2,273 |
+0 |
Total Volume and Open Interest |
42,138 |
365,766 |
+13,881 |
DAX Index(EUREX) |
Jun00 |
000609 |
7298.0 |
7364.5 |
7232.5 |
7237.0 |
-36.0 |
51,258 |
407,684 |
-8,618 |
Sep00 |
000609 |
7385.0 |
7433.0 |
7314.0 |
7319.0 |
-36.0 |
10,574 |
28,858 |
+11,046 |
Dec00 |
000609 |
7505.0 |
7505.0 |
7408.5 |
7408.5 |
-35.0 |
4 |
656 |
+68 |
Total Volume and Open Interest |
61,836 |
437,198 |
+2,496 |
FT-SE 100(LIFFE) |
Jun00 |
000609 |
6486.00 |
6525.00 |
6443.00 |
6460.00 |
-23.00 |
41,825 |
170,058 |
-10,937 |
Sep00 |
000609 |
6550.00 |
6575.50 |
6507.00 |
6524.00 |
-23.00 |
19,254 |
91,594 |
+13,908 |
Dec00 |
000609 |
6609.00 |
6609.00 |
6609.00 |
6609.00 |
-27.00 |
50 |
1,371 |
+50 |
Total Volume and Open Interest |
61,129 |
263,023 |
+3,021 |
SPI 200(SFE) |
Jun00 |
000609 |
3124.0 |
3158.0 |
3121.0 |
3148.0 |
+22.0 |
7,947 |
155,067 |
+0 |
Sep00 |
000609 |
3140.0 |
3173.0 |
3140.0 |
3166.0 |
+22.0 |
437 |
4,421 |
+0 |
Dec00 |
000609 |
3187.0 |
3187.0 |
3182.0 |
3182.0 |
+21.0 |
394 |
2,336 |
+0 |
Total Volume and Open Interest |
8,791 |
162,964 |
+0 |
GSCI(CME) |
Jun00 |
000609 |
225.30 |
227.00 |
225.10 |
227.00 |
+2.05 |
7,744 |
24,218 |
-7,138 |
Jul00 |
000609 |
223.50 |
225.30 |
223.40 |
225.25 |
+1.75 |
7,945 |
14,679 |
+7,078 |
Aug00 |
000609 |
222.00 |
222.00 |
222.00 |
222.00 |
+1.50 |
0 |
64 |
+0 |
Total Volume and Open Interest |
15,689 |
38,990 |
-60 |
Bridge CRB Index(NYBOT) |
Aug00 |
000609 |
224.25 |
225.50 |
224.25 |
225.00 |
+0.45 |
123 |
1,626 |
+34 |
Nov00 |
000609 |
224.30 |
225.00 |
224.30 |
225.00 |
+0.20 |
1 |
864 |
-1 |
Jan01 |
000609 |
225.25 |
225.25 |
224.75 |
224.75 |
-0.05 |
0 |
420 |
+0 |
Total Volume and Open Interest |
2,557 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|