 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Mon June 12, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul00 |
000612 |
503.00 |
511.50 |
501.50 |
510.50 |
-10.25 |
29,243 |
65,713 |
-3,186 |
Aug00 |
000612 |
503.00 |
509.50 |
501.50 |
508.75 |
-13.50 |
3,497 |
15,850 |
+431 |
Sep00 |
000612 |
505.00 |
509.00 |
501.50 |
508.25 |
-15.00 |
825 |
13,490 |
-78 |
Nov00 |
000612 |
507.00 |
512.50 |
504.50 |
511.00 |
-17.25 |
12,433 |
58,752 |
+1,916 |
Jan01 |
000612 |
517.00 |
521.00 |
513.50 |
520.50 |
-16.25 |
125 |
5,860 |
+64 |
Mar01 |
000612 |
522.50 |
528.50 |
520.50 |
528.50 |
-14.50 |
32 |
4,692 |
+19 |
May01 |
000612 |
530.00 |
533.50 |
527.00 |
533.50 |
-14.50 |
43 |
6,039 |
-20 |
Total Volume and Open Interest |
46,352 |
175,807 |
-809 |
Soybean Meal(CBOT) |
Jul00 |
000612 |
175.50 |
176.50 |
174.60 |
175.30 |
-4.40 |
15,084 |
45,707 |
+504 |
Aug00 |
000612 |
171.00 |
171.00 |
169.60 |
170.00 |
-5.30 |
4,083 |
17,728 |
+722 |
Sep00 |
000612 |
167.00 |
168.50 |
166.90 |
167.60 |
-5.30 |
986 |
10,313 |
+70 |
Oct00 |
000612 |
167.00 |
168.00 |
165.00 |
165.60 |
-5.90 |
505 |
7,022 |
+251 |
Dec00 |
000612 |
168.00 |
168.00 |
165.50 |
166.50 |
-6.10 |
4,839 |
27,871 |
+1,034 |
Jan01 |
000612 |
168.00 |
168.00 |
166.20 |
167.50 |
-5.70 |
39 |
2,945 |
-11 |
Mar01 |
000612 |
169.00 |
169.00 |
167.50 |
168.40 |
-5.40 |
45 |
2,685 |
+28 |
May01 |
000612 |
169.00 |
169.00 |
167.50 |
168.60 |
-5.70 |
70 |
2,629 |
+33 |
Total Volume and Open Interest |
25,717 |
117,268 |
+2,669 |
Soybean Oil(CBOT) |
Jul00 |
000612 |
16.00 |
16.32 |
15.95 |
16.30 |
-0.06 |
8,439 |
43,174 |
-1,183 |
Aug00 |
000612 |
16.23 |
16.52 |
16.17 |
16.49 |
-0.10 |
1,614 |
21,830 |
+216 |
Sep00 |
000612 |
16.43 |
16.73 |
16.40 |
16.69 |
-0.11 |
1,362 |
15,576 |
-76 |
Oct00 |
000612 |
16.65 |
16.95 |
16.60 |
16.91 |
-0.11 |
145 |
10,084 |
+56 |
Dec00 |
000612 |
17.07 |
17.30 |
16.96 |
17.30 |
-0.08 |
2,175 |
27,674 |
+693 |
Jan01 |
000612 |
17.48 |
17.64 |
17.48 |
17.64 |
-0.10 |
241 |
9,442 |
+153 |
Mar01 |
000612 |
17.90 |
18.00 |
17.90 |
18.00 |
-0.01 |
103 |
4,476 |
+12 |
May01 |
000612 |
18.20 |
18.30 |
18.20 |
18.30 |
-0.01 |
39 |
4,614 |
-12 |
Total Volume and Open Interest |
14,121 |
140,323 |
-139 |
Canola(WCE) |
Aug00 |
000612 |
257.0 |
260.4 |
257.0 |
260.4 |
-2.4 |
5 |
5,240 |
+0 |
Sep00 |
000612 |
260.8 |
262.5 |
260.8 |
262.1 |
-4.4 |
1 |
1,016 |
+1 |
Nov00 |
000612 |
265.0 |
268.4 |
265.0 |
267.8 |
-3.3 |
2,281 |
29,044 |
-326 |
Jan01 |
000612 |
271.5 |
273.6 |
271.5 |
273.6 |
-3.4 |
0 |
4,514 |
+0 |
Mar01 |
000612 |
278.5 |
278.5 |
278.5 |
278.5 |
-4.0 |
0 |
252 |
+0 |
Total Volume and Open Interest |
4,847 |
65,082 |
-1,208 |
Corn(CBOT) |
Jul00 |
000612 |
210.00 |
212.50 |
208.00 |
208.25 |
-11.00 |
32,277 |
182,202 |
-4,845 |
Sep00 |
000612 |
220.00 |
221.00 |
217.00 |
217.25 |
-11.25 |
9,823 |
84,756 |
+5,649 |
Nov00 |
000612 |
227.00 |
227.50 |
223.50 |
224.25 |
-10.75 |
5 |
987 |
+0 |
Dec00 |
000612 |
230.00 |
232.00 |
228.00 |
228.50 |
-11.00 |
14,683 |
150,196 |
+543 |
Jan01 |
000612 |
234.00 |
234.00 |
232.00 |
232.00 |
-11.00 |
0 |
161 |
+0 |
Mar01 |
000612 |
240.00 |
241.00 |
237.75 |
238.50 |
-10.25 |
1,118 |
19,814 |
+51 |
Total Volume and Open Interest |
58,674 |
455,325 |
+1,628 |
Wheat(CBOT) |
Jul00 |
000612 |
266.00 |
267.50 |
264.50 |
265.75 |
-4.00 |
23,714 |
59,522 |
-3,609 |
Sep00 |
000612 |
278.00 |
279.50 |
276.75 |
277.50 |
-5.00 |
6,480 |
30,126 |
+3,625 |
Dec00 |
000612 |
294.00 |
295.50 |
292.50 |
294.00 |
-4.00 |
4,221 |
28,483 |
+101 |
Mar01 |
000612 |
306.00 |
308.00 |
305.50 |
306.25 |
-3.50 |
543 |
8,537 |
+189 |
May01 |
000612 |
313.00 |
313.50 |
312.50 |
313.00 |
-2.00 |
7 |
154 |
+5 |
Total Volume and Open Interest |
34,989 |
131,756 |
+313 |
Wheat(KCBT) |
Jul00 |
000612 |
295.50 |
298.25 |
295.25 |
297.00 |
-2.75 |
5,629 |
31,360 |
-1,133 |
Sep00 |
000612 |
307.00 |
309.25 |
306.25 |
308.25 |
-2.25 |
3,259 |
16,513 |
+1,394 |
Dec00 |
000612 |
321.00 |
323.25 |
320.25 |
322.50 |
-3.00 |
1,137 |
16,812 |
+408 |
Mar01 |
000612 |
333.00 |
334.00 |
332.00 |
333.50 |
-2.50 |
85 |
2,470 |
+77 |
May01 |
000612 |
339.00 |
340.00 |
338.00 |
338.50 |
-2.50 |
4 |
336 |
+0 |
Total Volume and Open Interest |
10,114 |
67,973 |
+746 |
Wheat(MGE) |
Jul00 |
000612 |
321.00 |
323.75 |
321.00 |
323.00 |
-2.50 |
1,897 |
9,258 |
-564 |
Sep00 |
000612 |
332.00 |
333.50 |
330.75 |
332.25 |
-3.00 |
642 |
6,607 |
-191 |
Dec00 |
000612 |
345.00 |
347.50 |
345.00 |
346.00 |
-3.25 |
177 |
3,676 |
-41 |
Mar01 |
000612 |
358.00 |
359.50 |
358.00 |
359.50 |
-2.50 |
2 |
391 |
+1 |
May01 |
000612 |
365.50 |
365.50 |
364.75 |
365.50 |
-1.50 |
0 |
82 |
+0 |
Total Volume and Open Interest |
2,718 |
20,041 |
-795 |
Oats(CBOT) |
Jul00 |
000612 |
105.50 |
107.00 |
105.50 |
106.00 |
-4.75 |
907 |
7,988 |
+141 |
Sep00 |
000612 |
112.75 |
113.00 |
112.00 |
112.00 |
-4.75 |
471 |
3,227 |
+222 |
Dec00 |
000612 |
119.75 |
120.00 |
118.75 |
119.25 |
-4.25 |
366 |
4,762 |
-7 |
Mar01 |
000612 |
128.00 |
128.00 |
126.75 |
126.75 |
-4.50 |
1 |
536 |
-5 |
Total Volume and Open Interest |
1,745 |
16,515 |
+351 |
Rough Rice(CBOT) |
Jul00 |
000612 |
5.38 |
5.39 |
5.33 |
5.37 |
-0.04 |
1,011 |
3,713 |
-478 |
Sep00 |
000612 |
6.47 |
6.48 |
6.43 |
6.47 |
-0.03 |
193 |
1,196 |
-48 |
Nov00 |
000612 |
6.69 |
6.69 |
6.65 |
6.68 |
-0.03 |
166 |
1,647 |
+40 |
Jan01 |
000612 |
6.88 |
6.91 |
6.88 |
6.91 |
-0.03 |
104 |
1,270 |
+42 |
Total Volume and Open Interest |
1,494 |
7,965 |
-424 |
Live Cattle(CME) |
Jun00 |
000612 |
69.125 |
69.200 |
68.900 |
69.175 |
+0.200 |
2,137 |
12,688 |
-619 |
Aug00 |
000612 |
68.700 |
68.900 |
68.200 |
68.625 |
+0.100 |
3,117 |
45,789 |
-384 |
Oct00 |
000612 |
70.800 |
70.900 |
70.000 |
70.550 |
-0.075 |
1,571 |
26,668 |
+707 |
Dec00 |
000612 |
72.350 |
72.550 |
71.800 |
72.250 |
unch |
269 |
9,044 |
+22 |
Feb01 |
000612 |
73.600 |
73.800 |
73.200 |
73.700 |
+0.175 |
100 |
4,613 |
+33 |
Apr01 |
000612 |
75.550 |
75.850 |
75.100 |
75.600 |
+0.075 |
213 |
4,684 |
-2 |
Total Volume and Open Interest |
7,531 |
105,975 |
-259 |
Feeder Cattle(CME) |
Aug00 |
000612 |
85.900 |
86.600 |
85.750 |
86.500 |
+1.225 |
877 |
9,499 |
-7 |
Sep00 |
000612 |
85.750 |
86.400 |
85.750 |
86.350 |
+1.125 |
132 |
2,056 |
+31 |
Oct00 |
000612 |
86.750 |
87.400 |
86.600 |
87.300 |
+1.150 |
113 |
2,612 |
+35 |
Nov00 |
000612 |
87.450 |
87.950 |
87.300 |
87.825 |
+0.850 |
85 |
1,958 |
+49 |
Jan01 |
000612 |
88.050 |
88.900 |
88.050 |
88.900 |
+0.900 |
7 |
1,235 |
+3 |
Mar01 |
000612 |
88.000 |
88.400 |
87.950 |
88.400 |
+0.500 |
0 |
274 |
+0 |
Apr01 |
000612 |
88.000 |
88.400 |
87.950 |
88.400 |
+0.500 |
0 |
41 |
+0 |
Total Volume and Open Interest |
1,214 |
17,677 |
+111 |
Lean Hogs(CME) |
Jun00 |
000612 |
71.500 |
71.500 |
70.325 |
70.375 |
-0.650 |
2,638 |
8,811 |
-127 |
Jul00 |
000612 |
70.650 |
70.650 |
68.550 |
69.050 |
-1.325 |
5,808 |
16,061 |
-63 |
Aug00 |
000612 |
70.100 |
70.150 |
68.050 |
68.925 |
-0.975 |
4,658 |
15,505 |
+1,436 |
Oct00 |
000612 |
60.100 |
60.250 |
58.700 |
59.500 |
-0.600 |
879 |
8,334 |
+227 |
Dec00 |
000612 |
57.000 |
57.200 |
56.050 |
56.275 |
-0.750 |
273 |
5,979 |
+9 |
Feb01 |
000612 |
57.225 |
57.225 |
56.700 |
56.950 |
-0.475 |
128 |
1,624 |
-50 |
Apr01 |
000612 |
55.250 |
55.250 |
54.900 |
54.900 |
-0.175 |
77 |
572 |
+23 |
Jun01 |
000612 |
62.050 |
62.050 |
62.050 |
62.050 |
+0.025 |
1 |
44 |
+0 |
Total Volume and Open Interest |
14,462 |
56,935 |
+1,455 |
Pork Bellies(CME) |
Jul00 |
000612 |
88.850 |
89.000 |
86.600 |
87.700 |
-1.350 |
886 |
3,759 |
-103 |
Aug00 |
000612 |
86.000 |
86.200 |
84.325 |
84.925 |
-1.150 |
278 |
1,815 |
+1 |
Feb01 |
000612 |
74.350 |
74.350 |
73.700 |
73.950 |
-0.350 |
0 |
105 |
+0 |
Mar01 |
000612 |
75.500 |
75.500 |
75.500 |
75.500 |
unch |
0 |
11 |
+0 |
May01 |
000612 |
75.500 |
75.500 |
75.500 |
75.500 |
-1.250 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,164 |
5,691 |
-102 |
Cocoa(NYBOT) |
Jul00 |
000612 |
845 |
854 |
838 |
850 |
+1 |
5,806 |
19,063 |
-3,518 |
Sep00 |
000612 |
875 |
887 |
870 |
882 |
+5 |
7,943 |
31,757 |
-838 |
Dec00 |
000612 |
912 |
917 |
904 |
915 |
+4 |
987 |
21,340 |
-187 |
Mar01 |
000612 |
947 |
950 |
938 |
950 |
+7 |
179 |
7,956 |
+70 |
May01 |
000612 |
974 |
974 |
974 |
974 |
+7 |
46 |
5,753 |
+23 |
Jul01 |
000612 |
999 |
999 |
999 |
999 |
+7 |
38 |
7,065 |
+38 |
Sep01 |
000612 |
1026 |
1026 |
1026 |
1026 |
+7 |
250 |
5,568 |
+250 |
Total Volume and Open Interest |
15,399 |
112,741 |
-4,182 |
Coffee "C"(NYBOT) |
Jul00 |
000612 |
91.00 |
93.25 |
89.50 |
91.15 |
-0.70 |
4,287 |
22,033 |
-1,209 |
Sep00 |
000612 |
95.00 |
96.40 |
93.00 |
94.50 |
-0.60 |
2,631 |
20,362 |
+1,032 |
Dec00 |
000612 |
99.50 |
99.50 |
97.50 |
98.85 |
-0.40 |
242 |
6,312 |
+98 |
Mar01 |
000612 |
104.00 |
104.00 |
102.50 |
103.35 |
-0.15 |
104 |
2,650 |
+18 |
May01 |
000612 |
106.00 |
106.00 |
105.75 |
105.85 |
-0.15 |
51 |
359 |
+48 |
Jul01 |
000612 |
109.00 |
109.00 |
108.35 |
108.35 |
-0.15 |
36 |
111 |
+36 |
Total Volume and Open Interest |
7,351 |
51,871 |
+23 |
Orange Juice(NYBOT) |
Jul00 |
000612 |
82.25 |
82.60 |
82.00 |
82.05 |
-0.30 |
1,164 |
9,592 |
-554 |
Sep00 |
000612 |
82.05 |
82.50 |
82.05 |
82.20 |
unch |
939 |
7,767 |
+572 |
Nov00 |
000612 |
82.20 |
82.40 |
81.90 |
82.05 |
-0.35 |
42 |
3,836 |
+1 |
Jan01 |
000612 |
82.10 |
82.50 |
82.05 |
82.05 |
-0.20 |
24 |
1,694 |
+3 |
Mar01 |
000612 |
82.70 |
82.70 |
82.70 |
82.70 |
+0.05 |
11 |
1,396 |
+11 |
Total Volume and Open Interest |
2,200 |
24,783 |
+53 |
Sugar #11(NYBOT) |
Jul00 |
000612 |
8.45 |
8.57 |
8.37 |
8.49 |
-0.08 |
20,769 |
74,981 |
-4,824 |
Oct00 |
000612 |
8.58 |
8.65 |
8.51 |
8.65 |
-0.02 |
17,019 |
71,660 |
+3,716 |
Mar01 |
000612 |
8.35 |
8.44 |
8.34 |
8.43 |
-0.01 |
3,351 |
39,463 |
+1,167 |
May01 |
000612 |
8.34 |
8.40 |
8.30 |
8.36 |
-0.01 |
724 |
6,382 |
+187 |
Jul01 |
000612 |
8.25 |
8.29 |
8.25 |
8.29 |
-0.01 |
147 |
7,231 |
-56 |
Total Volume and Open Interest |
42,097 |
211,910 |
+190 |
London Cocoa(LCE) |
Jul00 |
000612 |
625 |
627 |
623 |
624 |
-5 |
1,740 |
25,190 |
-214 |
Sep00 |
000612 |
645 |
648 |
643 |
645 |
-5 |
2,446 |
33,706 |
+193 |
Dec00 |
000612 |
681 |
682 |
677 |
679 |
-5 |
916 |
38,219 |
-16 |
Mar01 |
000612 |
694 |
695 |
694 |
695 |
-5 |
1,688 |
28,709 |
+1,244 |
May01 |
000612 |
710 |
710 |
709 |
709 |
-5 |
83 |
18,051 |
+0 |
Jul01 |
000612 |
723 |
723 |
723 |
723 |
-5 |
640 |
5,396 |
+454 |
Sep01 |
000612 |
738 |
738 |
738 |
738 |
-5 |
751 |
3,922 |
+150 |
Total Volume and Open Interest |
8,264 |
177,974 |
+1,811 |
London Coffee(LCE) |
Jul00 |
000612 |
920.00 |
921.00 |
908.00 |
910.00 |
-13.00 |
2,578 |
26,887 |
-564 |
Sep00 |
000612 |
932.00 |
934.00 |
925.00 |
926.00 |
-9.00 |
2,161 |
22,570 |
+1,250 |
Nov00 |
000612 |
943.00 |
945.00 |
939.00 |
940.00 |
-9.00 |
309 |
7,227 |
+61 |
Jan01 |
000612 |
955.00 |
957.00 |
955.00 |
955.00 |
-5.00 |
393 |
2,784 |
+95 |
Mar01 |
000612 |
970.00 |
970.00 |
970.00 |
970.00 |
-4.00 |
22 |
889 |
-4 |
May01 |
000612 |
984.00 |
984.00 |
984.00 |
984.00 |
-4.00 |
0 |
609 |
+0 |
Total Volume and Open Interest |
5,463 |
60,966 |
+838 |
London Sugar(LCE) |
Aug00 |
000612 |
237.50 |
238.00 |
234.00 |
237.00 |
-0.60 |
3,781 |
22,212 |
+861 |
Oct00 |
000612 |
236.00 |
237.00 |
233.50 |
236.80 |
-0.70 |
2,243 |
12,097 |
+28 |
Dec00 |
000612 |
236.50 |
237.40 |
234.50 |
237.10 |
-0.40 |
649 |
3,511 |
+196 |
Mar01 |
000612 |
235.70 |
236.40 |
235.00 |
236.40 |
+0.20 |
263 |
5,054 |
-11 |
May01 |
000612 |
234.00 |
234.20 |
232.00 |
234.20 |
-0.10 |
510 |
971 |
+440 |
Total Volume and Open Interest |
8,443 |
46,944 |
+1,885 |
Cotton(NYBOT) |
Jul00 |
000612 |
57.75 |
57.75 |
56.40 |
56.65 |
-1.74 |
5,094 |
16,427 |
-1,085 |
Oct00 |
000612 |
60.45 |
60.45 |
59.65 |
59.80 |
-1.15 |
663 |
2,687 |
+27 |
Dec00 |
000612 |
61.50 |
61.70 |
60.75 |
61.06 |
-1.16 |
5,247 |
22,368 |
-77 |
Mar01 |
000612 |
62.70 |
62.75 |
62.25 |
62.35 |
-1.18 |
247 |
3,729 |
+52 |
May01 |
000612 |
63.25 |
63.40 |
62.70 |
63.02 |
-1.03 |
40 |
1,970 |
+2 |
Jul01 |
000612 |
64.10 |
64.40 |
63.60 |
63.84 |
-0.96 |
16 |
611 |
+7 |
Total Volume and Open Interest |
11,322 |
48,286 |
-1,060 |
Lumber(CME) |
Jul00 |
000612 |
308.0 |
308.3 |
301.8 |
305.2 |
+0.6 |
707 |
2,045 |
-76 |
Sep00 |
000612 |
302.8 |
303.7 |
301.1 |
301.2 |
-1.4 |
176 |
630 |
+42 |
Nov00 |
000612 |
298.3 |
298.5 |
297.3 |
297.5 |
-0.2 |
170 |
523 |
+54 |
Jan01 |
000612 |
296.8 |
297.0 |
296.7 |
297.0 |
+0.2 |
15 |
23 |
+9 |
Total Volume and Open Interest |
1,068 |
3,221 |
+29 |
Crude Oil(NYM) |
Jul00 |
000612 |
31.00 |
31.80 |
30.90 |
31.74 |
+1.54 |
53,424 |
103,861 |
+93 |
Aug00 |
000612 |
30.00 |
30.50 |
29.95 |
30.43 |
+1.17 |
39,290 |
99,698 |
+8,711 |
Sep00 |
000612 |
29.25 |
29.60 |
29.05 |
29.53 |
+1.07 |
8,261 |
38,147 |
+1,235 |
Oct00 |
000612 |
28.75 |
28.85 |
28.50 |
28.85 |
+0.96 |
3,573 |
23,940 |
-2,263 |
Nov00 |
000612 |
28.15 |
28.35 |
27.90 |
28.30 |
+0.90 |
2,665 |
18,246 |
-1,177 |
Dec00 |
000612 |
27.60 |
27.80 |
27.45 |
27.80 |
+0.86 |
3,927 |
39,748 |
-25 |
Jan01 |
000612 |
27.10 |
27.35 |
27.02 |
27.35 |
+0.84 |
400 |
17,679 |
-73 |
Feb01 |
000612 |
26.70 |
26.93 |
26.65 |
26.93 |
+0.82 |
302 |
8,237 |
-126 |
Mar01 |
000612 |
26.45 |
26.55 |
26.28 |
26.55 |
+0.80 |
425 |
9,732 |
-64 |
Apr01 |
000612 |
25.92 |
26.17 |
25.92 |
26.17 |
+0.77 |
94 |
4,543 |
-7 |
Total Volume and Open Interest |
113,584 |
476,999 |
+7,201 |
Heating Oil(NYM) |
Jul00 |
000612 |
76.80 |
78.20 |
76.20 |
77.87 |
+3.64 |
9,353 |
28,513 |
-386 |
Aug00 |
000612 |
77.00 |
77.90 |
76.20 |
77.79 |
+3.31 |
4,421 |
17,666 |
+763 |
Sep00 |
000612 |
77.25 |
78.00 |
76.50 |
77.94 |
+3.11 |
1,279 |
9,300 |
-90 |
Oct00 |
000612 |
77.00 |
78.19 |
77.00 |
78.19 |
+3.01 |
977 |
7,672 |
+317 |
Nov00 |
000612 |
77.60 |
78.44 |
77.60 |
78.44 |
+2.96 |
748 |
11,164 |
-15 |
Dec00 |
000612 |
77.50 |
78.49 |
77.50 |
78.49 |
+2.86 |
951 |
18,078 |
+109 |
Jan01 |
000612 |
76.90 |
77.84 |
76.90 |
77.84 |
+2.81 |
760 |
8,465 |
+64 |
Feb01 |
000612 |
75.40 |
76.29 |
75.40 |
76.29 |
+2.81 |
349 |
7,454 |
+241 |
Mar01 |
000612 |
72.95 |
73.54 |
72.60 |
73.54 |
+2.61 |
19 |
5,417 |
+6 |
Apr01 |
000612 |
70.64 |
70.64 |
70.64 |
70.64 |
+2.46 |
107 |
2,397 |
+104 |
Total Volume and Open Interest |
19,020 |
120,841 |
+1,166 |
Unleaded Gas(NYM) |
Jul00 |
000612 |
103.70 |
104.70 |
102.20 |
104.40 |
+2.58 |
10,443 |
37,747 |
-1,191 |
Aug00 |
000612 |
99.80 |
100.00 |
98.10 |
99.84 |
+2.04 |
5,505 |
20,668 |
-31 |
Sep00 |
000612 |
93.00 |
93.70 |
92.60 |
93.70 |
+1.90 |
1,253 |
16,755 |
-239 |
Oct00 |
000612 |
85.80 |
86.30 |
85.15 |
86.20 |
+1.75 |
373 |
9,863 |
+261 |
Nov00 |
000612 |
81.20 |
81.40 |
81.00 |
81.40 |
+1.70 |
165 |
5,324 |
+505 |
Dec00 |
000612 |
78.20 |
78.75 |
78.10 |
78.75 |
+1.60 |
38 |
2,164 |
-145 |
Jan01 |
000612 |
75.50 |
76.50 |
75.40 |
76.50 |
+1.60 |
155 |
702 |
+122 |
Feb01 |
000612 |
74.10 |
75.45 |
74.10 |
75.45 |
+1.60 |
2 |
502 |
-1 |
Total Volume and Open Interest |
18,073 |
94,464 |
-689 |
Natural Gas(NYM) |
Jul00 |
000612 |
4.180 |
4.270 |
4.090 |
4.212 |
+0.052 |
27,622 |
46,424 |
-1,755 |
Aug00 |
000612 |
4.110 |
4.250 |
4.070 |
4.198 |
+0.058 |
7,138 |
36,400 |
+525 |
Sep00 |
000612 |
4.100 |
4.220 |
4.065 |
4.173 |
+0.058 |
2,338 |
26,974 |
+241 |
Oct00 |
000612 |
4.080 |
4.200 |
4.050 |
4.160 |
+0.057 |
2,859 |
26,592 |
+326 |
Nov00 |
000612 |
4.130 |
4.250 |
4.110 |
4.215 |
+0.060 |
1,555 |
16,599 |
+573 |
Dec00 |
000612 |
4.200 |
4.310 |
4.150 |
4.280 |
+0.060 |
1,438 |
24,798 |
+31 |
Jan01 |
000612 |
4.165 |
4.295 |
4.135 |
4.268 |
+0.058 |
1,637 |
24,138 |
+144 |
Feb01 |
000612 |
3.960 |
4.080 |
3.960 |
4.049 |
+0.055 |
736 |
11,936 |
-63 |
Total Volume and Open Interest |
49,292 |
338,094 |
+1,378 |
Brent Crude Oil(IPE) |
Jul00 |
000612 |
29.85 |
31.27 |
29.80 |
31.21 |
+1.63 |
21,408 |
63,488 |
-4,706 |
Aug00 |
000612 |
28.30 |
29.40 |
28.30 |
29.33 |
+1.25 |
25,975 |
83,107 |
-3,030 |
Sep00 |
000612 |
27.53 |
28.40 |
27.53 |
28.40 |
+1.15 |
8,663 |
30,668 |
+1,010 |
Oct00 |
000612 |
27.18 |
27.84 |
27.08 |
27.84 |
+1.12 |
3,517 |
16,720 |
-1,210 |
Nov00 |
000612 |
26.70 |
27.41 |
26.65 |
27.41 |
+1.06 |
1,681 |
12,771 |
+199 |
Dec00 |
000612 |
26.20 |
26.89 |
26.15 |
26.89 |
+0.96 |
2,119 |
32,999 |
+542 |
Jan01 |
000612 |
25.75 |
26.39 |
25.75 |
26.39 |
+0.90 |
7 |
11,248 |
+3 |
Feb01 |
000612 |
25.45 |
25.96 |
25.45 |
25.96 |
+0.87 |
11 |
7,459 |
+3 |
Total Volume and Open Interest |
63,767 |
306,529 |
-8,286 |
Gas Oil(IPE) |
Jun00 |
000612 |
235.75 |
237.75 |
232.25 |
232.25 |
unch |
15,916 |
8,899 |
-9,219 |
Jul00 |
000612 |
229.50 |
234.25 |
229.50 |
234.00 |
+7.25 |
18,090 |
39,811 |
+4,148 |
Aug00 |
000612 |
228.25 |
233.25 |
228.25 |
233.25 |
+7.50 |
5,004 |
15,320 |
+1,118 |
Sep00 |
000612 |
230.25 |
234.00 |
229.75 |
234.00 |
+7.25 |
997 |
7,422 |
-81 |
Oct00 |
000612 |
230.75 |
234.50 |
230.75 |
234.50 |
+6.75 |
1,386 |
7,902 |
+44 |
Nov00 |
000612 |
233.75 |
234.00 |
233.25 |
233.75 |
+6.75 |
268 |
3,016 |
+116 |
Dec00 |
000612 |
229.50 |
232.75 |
229.50 |
232.75 |
+6.75 |
1,590 |
21,457 |
+246 |
Jan01 |
000612 |
230.50 |
230.50 |
230.50 |
230.50 |
+6.75 |
6 |
3,447 |
-47 |
Total Volume and Open Interest |
43,507 |
115,447 |
-3,685 |
US Dollar Index(NYBOT) |
Jun00 |
000612 |
107.26 |
107.26 |
106.68 |
106.93 |
+0.01 |
367 |
4,682 |
-142 |
Sep00 |
000612 |
106.69 |
106.95 |
106.34 |
106.56 |
-0.06 |
240 |
2,504 |
+14 |
Dec00 |
000612 |
106.24 |
106.24 |
106.24 |
106.24 |
-0.08 |
0 |
3 |
+0 |
Total Volume and Open Interest |
607 |
7,189 |
-128 |
Australian Dollar(IMM) |
Jun00 |
000612 |
58.95 |
59.20 |
58.90 |
59.15 |
+0.50 |
5,381 |
19,029 |
-3,056 |
Sep00 |
000612 |
59.08 |
59.32 |
59.07 |
59.25 |
+0.50 |
3,628 |
7,833 |
+4,577 |
Dec00 |
000612 |
59.35 |
59.35 |
59.35 |
59.35 |
+0.50 |
1 |
66 |
+1 |
Total Volume and Open Interest |
9,009 |
27,305 |
+1,522 |
British Pound(IMM) |
Jun00 |
000612 |
151.20 |
151.48 |
151.08 |
151.24 |
+0.30 |
8,004 |
42,121 |
-4,274 |
Sep00 |
000612 |
151.42 |
151.74 |
151.30 |
151.48 |
+0.28 |
2,174 |
7,272 |
+2,656 |
Dec00 |
000612 |
151.80 |
152.00 |
151.80 |
151.80 |
+0.28 |
2 |
249 |
-1 |
Total Volume and Open Interest |
10,180 |
49,646 |
-1,619 |
Canadian Dollar(IMM) |
Jun00 |
000612 |
67.78 |
67.90 |
67.75 |
67.79 |
-0.01 |
14,353 |
38,712 |
-4,173 |
Sep00 |
000612 |
67.95 |
68.05 |
67.88 |
67.93 |
-0.01 |
5,739 |
33,550 |
+8,338 |
Dec00 |
000612 |
68.08 |
68.15 |
68.04 |
68.08 |
-0.01 |
38 |
2,545 |
-67 |
Mar01 |
000612 |
68.24 |
68.24 |
68.24 |
68.24 |
-0.01 |
0 |
708 |
+0 |
Total Volume and Open Interest |
20,134 |
75,685 |
+4,102 |
Japanese Yen(IMM) |
Jun00 |
000612 |
93.83 |
94.13 |
93.66 |
93.79 |
+0.06 |
14,930 |
62,557 |
-12,659 |
Sep00 |
000612 |
95.48 |
95.73 |
95.25 |
95.38 |
+0.07 |
8,722 |
12,383 |
+4,995 |
Dec00 |
000612 |
97.02 |
97.02 |
97.02 |
97.02 |
+0.07 |
8 |
597 |
+4 |
Total Volume and Open Interest |
23,652 |
75,557 |
-7,660 |
Swiss Franc(IMM) |
Jun00 |
000612 |
61.00 |
61.33 |
61.00 |
61.10 |
+0.14 |
15,234 |
33,300 |
-4,331 |
Sep00 |
000612 |
61.56 |
61.85 |
61.52 |
61.63 |
+0.14 |
1,943 |
7,488 |
+1,784 |
Dec00 |
000612 |
62.14 |
62.25 |
62.14 |
62.14 |
+0.14 |
18 |
27 |
-10 |
Total Volume and Open Interest |
17,195 |
40,816 |
-2,557 |
EuroFX(IMM) |
Jun00 |
000612 |
95.33 |
95.62 |
95.26 |
95.38 |
-0.04 |
13,045 |
44,317 |
-4,267 |
Sep00 |
000612 |
95.87 |
96.18 |
95.78 |
95.93 |
-0.04 |
5,219 |
19,498 |
+2,648 |
Dec00 |
000612 |
96.48 |
96.74 |
96.40 |
96.45 |
-0.04 |
1,627 |
68,278 |
+67,999 |
Total Volume and Open Interest |
1,687 |
69,061 |
+3,334 |
Mexican Peso(IMM) |
Jun00 |
000612 |
10100.0 |
10200.0 |
10100.0 |
10190.0 |
+112.0 |
1,170 |
14,895 |
-1,772 |
Sep00 |
000612 |
9780.0 |
9920.0 |
9780.0 |
9905.0 |
+107.0 |
1,616 |
5,658 |
+346 |
Total Volume and Open Interest |
2,869 |
22,043 |
-1,369 |
30-Year T-Bonds(CBOT) |
Jun00 |
000612 |
97~09 |
97~20 |
97~09 |
97~19 |
+0~06 |
17,089 |
43,472 |
-6,380 |
Sep00 |
000612 |
97~09 |
97~18 |
97~05 |
97~16 |
+0~06 |
203,858 |
352,468 |
+5,623 |
Dec00 |
000612 |
97~13 |
97~16 |
97~13 |
97~16 |
+0~06 |
16 |
3,416 |
+10 |
Total Volume and Open Interest |
220,968 |
399,595 |
-744 |
Municipal Bonds(CBOT) |
Jun00 |
000612 |
95~11 |
95~16 |
95~06 |
95~14 |
+0~08 |
313 |
10,751 |
-212 |
Sep00 |
000612 |
94~15 |
94~25 |
94~13 |
94~22 |
+0~07 |
1,033 |
15,248 |
+213 |
Total Volume and Open Interest |
1,346 |
26,399 |
+1 |
10-Year T-Notes(CBOT) |
Jun00 |
000612 |
98~010 |
98~085 |
97~310 |
98~085 |
+0~085 |
25,057 |
59,368 |
-18,512 |
Sep00 |
000612 |
97~240 |
98~010 |
97~205 |
98~005 |
+0~080 |
103,354 |
507,682 |
+6,496 |
Total Volume and Open Interest |
128,411 |
567,141 |
-12,016 |
5-Year T-Notes(CBOT) |
Jun00 |
000612 |
98~125 |
98~165 |
98~110 |
98~165 |
+0~050 |
6,428 |
45,456 |
-3,444 |
Sep00 |
000612 |
98~075 |
98~140 |
98~075 |
98~135 |
+0~050 |
44,861 |
340,691 |
+5,238 |
Total Volume and Open Interest |
51,289 |
386,147 |
+1,794 |
2 Year T-Notes(CBOT) |
Jun00 |
000612 |
98~120 |
99~001 |
98~120 |
99~001 |
+0~010 |
2,137 |
5,529 |
-2,131 |
Sep00 |
000612 |
98~104 |
98~113 |
98~103 |
98~113 |
+0~010 |
3,683 |
43,695 |
+2,419 |
Total Volume and Open Interest |
5,820 |
49,224 |
+288 |
3-Mth T-Bills(IMM) |
Sep00 |
000612 |
93.89 |
93.89 |
93.89 |
93.89 |
+0.05 |
1 |
311 |
+2 |
Total Volume and Open Interest |
1 |
773 |
+1 |
Eurodollars(IMM) |
Jun00 |
000612 |
93.168 |
93.177 |
93.168 |
93.175 |
+0.010 |
32,734 |
442,954 |
-903 |
Sep00 |
000612 |
92.925 |
92.975 |
92.925 |
92.965 |
+0.040 |
58,012 |
570,846 |
+5,911 |
Dec00 |
000612 |
92.730 |
92.750 |
92.710 |
92.745 |
+0.020 |
64,557 |
463,834 |
+2,307 |
Mar01 |
000612 |
92.725 |
92.755 |
92.705 |
92.745 |
+0.030 |
49,037 |
363,905 |
-2,106 |
Jun01 |
000612 |
92.685 |
92.735 |
92.670 |
92.725 |
+0.045 |
24,488 |
259,266 |
-1,118 |
Sep01 |
000612 |
92.685 |
92.735 |
92.670 |
92.725 |
+0.050 |
13,936 |
209,047 |
-1,671 |
Dec01 |
000612 |
92.650 |
92.700 |
92.640 |
92.700 |
+0.060 |
7,684 |
151,460 |
-396 |
Mar02 |
000612 |
92.710 |
92.775 |
92.700 |
92.760 |
+0.055 |
6,348 |
135,570 |
-606 |
Jun02 |
000612 |
92.720 |
92.775 |
92.705 |
92.765 |
+0.055 |
3,487 |
99,554 |
+32 |
Sep02 |
000612 |
92.725 |
92.780 |
92.715 |
92.775 |
+0.055 |
3,084 |
96,524 |
+982 |
Dec02 |
000612 |
92.685 |
92.750 |
92.680 |
92.740 |
+0.060 |
2,559 |
74,902 |
+530 |
Mar03 |
000612 |
92.750 |
92.810 |
92.740 |
92.800 |
+0.060 |
2,647 |
75,940 |
+501 |
Total Volume and Open Interest |
282,394 |
3,338,919 |
+4,083 |
3-Mth Euro-Yen(IMM) |
Jun00 |
000612 |
99.88 |
99.88 |
99.88 |
99.88 |
+0.01 |
933 |
14,995 |
-318 |
Sep00 |
000612 |
99.72 |
99.72 |
99.71 |
99.71 |
unch |
1,799 |
12,486 |
-86 |
Dec00 |
000612 |
99.56 |
99.57 |
99.56 |
99.57 |
+0.01 |
423 |
14,684 |
+1,179 |
Mar01 |
000612 |
99.47 |
99.47 |
99.46 |
99.47 |
+0.01 |
1,359 |
15,377 |
+678 |
Jun01 |
000612 |
99.36 |
99.36 |
99.36 |
99.36 |
+0.01 |
416 |
4,660 |
+23 |
Sep01 |
000612 |
99.23 |
99.23 |
99.22 |
99.22 |
unch |
858 |
18,830 |
+134 |
Dec01 |
000612 |
99.08 |
99.08 |
99.08 |
99.08 |
unch |
150 |
1,834 |
-2 |
Mar02 |
000612 |
98.96 |
98.97 |
98.96 |
98.96 |
unch |
1 |
1,600 |
+100 |
Jun02 |
000612 |
98.81 |
98.81 |
98.81 |
98.81 |
unch |
0 |
80 |
+0 |
Sep02 |
000612 |
98.67 |
98.67 |
98.67 |
98.67 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
5,939 |
84,631 |
+1,708 |
3-Mth Euro-Yen(SIMEX) |
Jun00 |
000612 |
99.87 |
99.89 |
99.86 |
99.88 |
unch |
819 |
78,536 |
+1,159 |
Sep00 |
000612 |
99.71 |
99.72 |
99.70 |
99.72 |
unch |
5,679 |
75,101 |
-162 |
Dec00 |
000612 |
99.57 |
99.57 |
99.54 |
99.56 |
-0.01 |
9,734 |
83,241 |
+2,009 |
Mar01 |
000612 |
99.46 |
99.49 |
99.45 |
99.47 |
unch |
12,618 |
78,278 |
+1,245 |
Jun01 |
000612 |
99.36 |
99.38 |
99.35 |
99.36 |
unch |
5,101 |
66,648 |
+2,029 |
Sep01 |
000612 |
99.22 |
99.24 |
99.22 |
99.24 |
+0.01 |
1,679 |
57,566 |
-87 |
Dec01 |
000612 |
99.08 |
99.08 |
99.08 |
99.08 |
+0.01 |
1,993 |
20,710 |
+2,197 |
Mar02 |
000612 |
98.97 |
98.97 |
98.97 |
98.97 |
+0.01 |
211 |
12,794 |
-11 |
Total Volume and Open Interest |
37,834 |
475,899 |
+8,379 |
German Euro-Bund(EUREX) |
Jun00 |
000608 |
106.10 |
106.22 |
105.98 |
106.13 |
-0.06 |
410,190 |
338,457 |
-123,608 |
Sep00 |
000612 |
105.64 |
105.80 |
105.55 |
105.69 |
-0.01 |
580,149 |
552,869 |
+93,237 |
Dec00 |
000612 |
105.37 |
105.37 |
105.37 |
105.37 |
-0.03 |
2,640 |
4,643 |
+220 |
Total Volume and Open Interest |
582,789 |
557,512 |
+93,457 |
German Euro-Bobl(EUREX) |
Jun00 |
000608 |
103.59 |
103.61 |
103.45 |
103.51 |
-0.08 |
190,480 |
176,230 |
-88,135 |
Sep00 |
000612 |
103.26 |
103.30 |
103.20 |
103.25 |
-0.04 |
250,405 |
292,284 |
+42,945 |
Dec00 |
000612 |
103.01 |
103.01 |
103.01 |
103.01 |
-0.01 |
0 |
2,874 |
+285 |
Total Volume and Open Interest |
250,405 |
295,158 |
+43,230 |
Long Gilt(LIFFE) |
Jun00 |
000612 |
114~23 |
114~23 |
114~18 |
114~20 |
-0~01 |
2,361 |
9,136 |
-613 |
Sep00 |
000612 |
114~04 |
114~13 |
114~01 |
114~09 |
-0~01 |
16,089 |
59,777 |
+3,509 |
Total Volume and Open Interest |
18,450 |
68,913 |
+2,896 |
3-Mth Short Sterling(LIFFE) |
Jun00 |
000612 |
93.75 |
93.75 |
93.73 |
93.73 |
-0.02 |
7,630 |
170,467 |
-2,425 |
Sep00 |
000612 |
93.54 |
93.55 |
93.53 |
93.54 |
-0.01 |
18,784 |
208,857 |
+3,454 |
Dec00 |
000612 |
93.38 |
93.39 |
93.36 |
93.37 |
-0.02 |
16,225 |
174,746 |
+2,363 |
Total Volume and Open Interest |
58,617 |
904,799 |
+6,838 |
3-Mth Euribor(LIFFE) |
Jun00 |
000612 |
95.425 |
95.440 |
95.425 |
95.435 |
unch |
49,005 |
271,924 |
-767 |
Sep00 |
000612 |
95.125 |
95.150 |
95.120 |
95.140 |
+0.005 |
138,703 |
354,628 |
-9,300 |
Dec00 |
000612 |
94.840 |
94.855 |
94.835 |
94.845 |
-0.005 |
71,154 |
215,143 |
+12,111 |
Total Volume and Open Interest |
370,607 |
1,391,854 |
+10,293 |
3-Mth Aus T-Bills(SFE) |
Jun00 |
000608 |
93.79 |
93.83 |
93.75 |
93.81 |
unch |
9,205 |
90,435 |
-7,774 |
Sep00 |
000612 |
93.71 |
93.74 |
93.71 |
93.72 |
-0.01 |
20,274 |
168,757 |
+9,302 |
Dec00 |
000612 |
93.56 |
93.59 |
93.56 |
93.59 |
-0.01 |
19,907 |
60,330 |
+10,376 |
Mar01 |
000612 |
93.51 |
93.55 |
93.51 |
93.55 |
-0.01 |
6,665 |
31,731 |
+5,338 |
Jun01 |
000612 |
93.51 |
93.51 |
93.51 |
93.51 |
unch |
3,517 |
16,660 |
+834 |
Sep01 |
000612 |
93.47 |
93.47 |
93.47 |
93.47 |
unch |
154 |
8,801 |
-41 |
Dec01 |
000612 |
93.43 |
93.43 |
93.43 |
93.43 |
unch |
90 |
6,668 |
+115 |
Mar02 |
000612 |
93.40 |
93.40 |
93.40 |
93.40 |
unch |
357 |
5,648 |
+187 |
Jun02 |
000612 |
93.37 |
93.37 |
93.37 |
93.37 |
-0.01 |
173 |
2,478 |
-12 |
Sep02 |
000612 |
93.34 |
93.34 |
93.34 |
93.34 |
-0.01 |
115 |
2,154 |
+42 |
Total Volume and Open Interest |
51,557 |
307,501 |
+26,181 |
10-Year Aus T-Bonds(SFE) |
Jun00 |
000612 |
93.92 |
93.92 |
93.87 |
93.91 |
+0.02 |
2,727 |
183,947 |
-7,538 |
Sep00 |
000612 |
93.91 |
93.91 |
93.86 |
93.89 |
unch |
1,574 |
6,793 |
+4,844 |
Total Volume and Open Interest |
4,301 |
190,740 |
-2,694 |
3-Year Aus T-Bonds(SFE) |
Jun00 |
000612 |
93.98 |
93.98 |
93.94 |
93.95 |
-0.04 |
4,742 |
387,663 |
-37,001 |
Sep00 |
000612 |
93.93 |
93.93 |
93.90 |
93.91 |
-0.05 |
2,030 |
18,875 |
+8,831 |
Total Volume and Open Interest |
6,772 |
406,538 |
-28,170 |
Gold(CMX) |
Jun00 |
000612 |
284.5 |
286.5 |
284.0 |
286.5 |
+2.9 |
34 |
174 |
+18 |
Aug00 |
000612 |
286.0 |
289.2 |
286.0 |
289.1 |
+2.7 |
18,789 |
72,711 |
-1,793 |
Oct00 |
000612 |
290.5 |
292.2 |
290.5 |
292.1 |
+2.7 |
77 |
4,307 |
-17 |
Dec00 |
000612 |
292.0 |
295.2 |
292.0 |
295.1 |
+2.7 |
926 |
21,311 |
-41 |
Feb01 |
000612 |
297.8 |
297.8 |
297.8 |
297.8 |
+2.7 |
3 |
9,851 |
+0 |
Apr01 |
000612 |
300.6 |
300.6 |
300.6 |
300.6 |
+2.7 |
0 |
3,495 |
+0 |
Total Volume and Open Interest |
19,937 |
136,378 |
-1,734 |
Silver(CMX) |
Jul00 |
000612 |
505.5 |
506.0 |
502.5 |
504.2 |
-2.0 |
7,646 |
50,681 |
-2,946 |
Sep00 |
000612 |
509.0 |
510.0 |
507.5 |
508.9 |
-1.8 |
735 |
8,819 |
+153 |
Dec00 |
000612 |
516.0 |
516.5 |
513.0 |
515.0 |
-1.1 |
40 |
8,634 |
+4 |
Mar01 |
000612 |
519.2 |
519.2 |
519.2 |
519.2 |
-1.1 |
0 |
919 |
+0 |
May01 |
000612 |
521.2 |
521.2 |
521.2 |
521.2 |
-1.1 |
0 |
810 |
+0 |
Total Volume and Open Interest |
8,427 |
74,122 |
-2,793 |
Platinum(NYM) |
Jul00 |
000612 |
536.5 |
547.5 |
533.9 |
544.0 |
+6.2 |
505 |
8,778 |
-56 |
Oct00 |
000612 |
522.0 |
531.0 |
522.0 |
529.5 |
+6.7 |
88 |
1,637 |
+34 |
Jan01 |
000612 |
514.5 |
514.5 |
514.5 |
514.5 |
+6.7 |
2 |
31 |
+2 |
Total Volume and Open Interest |
595 |
10,446 |
-20 |
Palladium(NYME) |
Jun00 |
000612 |
648.50 |
648.50 |
645.75 |
645.75 |
+0.70 |
1 |
61 |
-2 |
Sep00 |
000612 |
645.50 |
650.00 |
645.50 |
647.25 |
+1.70 |
180 |
1,843 |
-14 |
Dec00 |
000612 |
645.25 |
645.25 |
645.25 |
645.25 |
+1.70 |
0 |
114 |
+0 |
Total Volume and Open Interest |
181 |
2,018 |
-16 |
Copper(CMX) |
Jul00 |
000612 |
79.70 |
80.10 |
78.70 |
79.45 |
-0.35 |
3,597 |
31,648 |
-62 |
Sep00 |
000612 |
80.50 |
80.50 |
79.40 |
80.05 |
-0.35 |
546 |
10,049 |
+203 |
Dec00 |
000612 |
80.70 |
80.70 |
79.85 |
80.50 |
-0.25 |
95 |
7,206 |
+21 |
Mar01 |
000612 |
80.75 |
80.75 |
80.75 |
80.75 |
-0.15 |
0 |
2,096 |
+1 |
May01 |
000612 |
80.75 |
80.75 |
80.75 |
80.75 |
-0.15 |
0 |
893 |
+0 |
Total Volume and Open Interest |
4,619 |
64,881 |
+145 |
DJIA Index(CBOT) |
Jun00 |
000612 |
10675 |
10680 |
10575 |
10583 |
-61 |
1,623 |
13,192 |
-1,057 |
Sep00 |
000612 |
10800 |
10825 |
10710 |
10721 |
-66 |
10,522 |
6,677 |
+811 |
Dec00 |
000612 |
10875 |
10875 |
10875 |
10875 |
-62 |
0 |
2,052 |
+0 |
Total Volume and Open Interest |
12,145 |
21,927 |
-246 |
S & P 500(CME) |
Jun00 |
000612 |
1465.00 |
1465.50 |
1445.50 |
1446.70 |
-15.40 |
14,414 |
200,981 |
-33,522 |
Sep00 |
000612 |
1487.50 |
1488.50 |
1468.50 |
1469.00 |
-15.50 |
99,755 |
224,345 |
+36,670 |
Dec00 |
000612 |
1496.80 |
1509.50 |
1490.00 |
1491.90 |
-15.60 |
543 |
4,923 |
+379 |
Mar01 |
000612 |
1522.00 |
1533.00 |
1515.40 |
1515.40 |
-15.60 |
0 |
706 |
+0 |
Total Volume and Open Interest |
114,718 |
431,623 |
+3,532 |
S & P 500 E-Mini(Globex) |
Jun00 |
000612 |
1461.75 |
1467.75 |
1446.00 |
1446.75 |
-15.25 |
2,721 |
38,797 |
-3,830 |
Sep00 |
000612 |
1482.50 |
1490.50 |
1468.50 |
1469.00 |
-15.50 |
52,856 |
11,808 |
+4,825 |
Total Volume and Open Interest |
55,577 |
50,605 |
+995 |
NASDAQ 100(CME) |
Jun00 |
000612 |
3760.00 |
3765.00 |
3645.00 |
3658.00 |
-96.50 |
7,041 |
22,496 |
-5,229 |
Sep00 |
000612 |
3840.00 |
3842.00 |
3702.00 |
3717.50 |
-96.50 |
17,374 |
17,321 |
+2,564 |
Dec00 |
000612 |
3777.00 |
3777.00 |
3767.50 |
3777.00 |
-96.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
17,374 |
39,827 |
-2,665 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun00 |
000612 |
3745.0 |
3800.0 |
3644.0 |
3658.0 |
-96.5 |
1,712 |
29,572 |
-405 |
Sep00 |
000612 |
3802.0 |
3859.5 |
3700.5 |
3717.5 |
-96.5 |
24,128 |
4,736 |
+963 |
Total Volume and Open Interest |
25,840 |
34,308 |
+558 |
NYSE Composite(NYBOT) |
Jun00 |
000612 |
651.00 |
652.00 |
646.10 |
646.10 |
-4.30 |
65 |
2,188 |
-7 |
Sep00 |
000612 |
660.50 |
662.25 |
655.50 |
655.60 |
-4.30 |
397 |
488 |
+68 |
Dec00 |
000612 |
665.10 |
665.10 |
665.10 |
665.10 |
-4.30 |
0 |
220 |
+0 |
Total Volume and Open Interest |
221 |
1,789 |
+12 |
S & P Midcap 400(CME) |
Jun00 |
000612 |
496.00 |
497.00 |
487.00 |
489.10 |
-7.80 |
62 |
6,885 |
-666 |
Sep00 |
000612 |
505.40 |
505.50 |
494.50 |
496.50 |
-7.90 |
1,183 |
7,151 |
+899 |
Dec00 |
000612 |
501.05 |
501.05 |
501.05 |
501.05 |
-7.90 |
|
|
|
Total Volume and Open Interest |
62 |
14,036 |
+233 |
Russell 2000(CME) |
Jun00 |
000612 |
527.00 |
527.00 |
509.00 |
509.00 |
-17.80 |
1,720 |
8,832 |
-1,110 |
Sep00 |
000612 |
535.50 |
535.50 |
514.50 |
515.50 |
-18.10 |
93 |
6,834 |
+1,018 |
Dec00 |
000612 |
523.30 |
523.30 |
523.30 |
523.30 |
-18.10 |
|
|
|
Total Volume and Open Interest |
93 |
15,666 |
-92 |
Value Line(KCBT) |
Jun00 |
000612 |
1082.00 |
1084.00 |
1068.50 |
1068.65 |
-12.85 |
15 |
128 |
-5 |
Total Volume and Open Interest |
28 |
174 |
+6 |
Nikkei 225(CME) |
Sep00 |
000612 |
17000 |
17060 |
16885 |
16925 |
+55 |
997 |
13,329 |
+329 |
Dec00 |
000612 |
17070 |
17070 |
16925 |
16925 |
+55 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,044 |
24,626 |
-516 |
Nikkei 225(SIMEX) |
Jun00 |
000608 |
17250 |
17290 |
16960 |
16990 |
-140 |
29,007 |
76,191 |
-9,683 |
Sep00 |
000612 |
16770 |
17020 |
16750 |
16965 |
+205 |
11,849 |
114,124 |
+295 |
Dec00 |
000612 |
16950 |
16950 |
16950 |
16950 |
+205 |
200 |
2,263 |
+200 |
Total Volume and Open Interest |
25,661 |
117,268 |
+2,669 |
CAC 40(MATIF) |
Jun00 |
000612 |
6551.0 |
6590.0 |
6528.0 |
6538.0 |
-2.0 |
31,838 |
295,746 |
-1,111 |
Jul00 |
000612 |
6606.0 |
6606.0 |
6556.5 |
6556.5 |
-4.0 |
151 |
4,648 |
+71 |
Aug00 |
000612 |
6581.0 |
6581.0 |
6581.0 |
6581.0 |
-4.5 |
0 |
2,273 |
+0 |
Total Volume and Open Interest |
33,313 |
365,794 |
+28 |
DAX Index(EUREX) |
Jun00 |
000612 |
7280.0 |
7320.5 |
7224.0 |
7241.0 |
+4.0 |
36,594 |
405,272 |
-2,412 |
Sep00 |
000612 |
7357.0 |
7401.0 |
7312.0 |
7322.5 |
+3.5 |
12,814 |
37,945 |
+9,087 |
Dec00 |
000612 |
7442.5 |
7442.5 |
7402.5 |
7413.0 |
+4.5 |
3 |
656 |
+0 |
Total Volume and Open Interest |
49,411 |
443,873 |
+6,675 |
FT-SE 100(LIFFE) |
Jun00 |
000612 |
6450.00 |
6496.00 |
6445.00 |
6460.00 |
unch |
36,832 |
160,813 |
-9,245 |
Sep00 |
000612 |
6530.00 |
6555.00 |
6510.00 |
6524.00 |
unch |
16,454 |
103,737 |
+12,143 |
Dec00 |
000612 |
6608.00 |
6608.00 |
6608.00 |
6608.00 |
-1.00 |
0 |
1,371 |
+0 |
Total Volume and Open Interest |
53,286 |
265,921 |
+2,898 |
SPI 200(SFE) |
Jun00 |
000612 |
3142.0 |
3152.0 |
3138.0 |
3149.0 |
+1.0 |
10,409 |
155,318 |
+251 |
Sep00 |
000612 |
3168.0 |
3168.0 |
3168.0 |
3168.0 |
+2.0 |
286 |
4,422 |
+1 |
Dec00 |
000612 |
3183.0 |
3183.0 |
3183.0 |
3183.0 |
+1.0 |
28 |
2,407 |
+71 |
Total Volume and Open Interest |
10,736 |
163,300 |
+336 |
GSCI(CME) |
Jun00 |
000612 |
229.40 |
232.05 |
228.95 |
232.05 |
+5.05 |
8,270 |
17,154 |
-7,064 |
Jul00 |
000612 |
227.00 |
229.40 |
227.00 |
229.35 |
+4.10 |
8,379 |
22,207 |
+7,528 |
Aug00 |
000612 |
224.50 |
224.50 |
224.50 |
224.50 |
+2.50 |
0 |
64 |
+0 |
Total Volume and Open Interest |
16,661 |
39,460 |
+470 |
Bridge CRB Index(NYBOT) |
Aug00 |
000612 |
223.90 |
224.40 |
223.50 |
224.30 |
-0.70 |
117 |
1,639 |
+13 |
Nov00 |
000612 |
223.50 |
224.30 |
223.50 |
224.30 |
-0.70 |
3 |
866 |
+2 |
Jan01 |
000612 |
223.25 |
224.05 |
223.25 |
224.05 |
-0.70 |
1 |
421 |
+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. |
|
|