 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Fri June 16, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul00 |
000616 |
514.50 |
514.50 |
504.00 |
504.75 |
-5.25 |
32,004 |
46,746 |
-2,258 |
Aug00 |
000616 |
507.00 |
507.50 |
500.50 |
501.25 |
+0.50 |
7,889 |
19,480 |
+1,206 |
Sep00 |
000616 |
498.00 |
499.50 |
495.00 |
496.00 |
+4.50 |
3,960 |
15,487 |
-163 |
Nov00 |
000616 |
502.00 |
504.25 |
499.50 |
500.75 |
+5.75 |
22,629 |
62,655 |
+1,856 |
Jan01 |
000616 |
511.00 |
513.00 |
508.50 |
510.00 |
+5.50 |
1,000 |
6,305 |
+88 |
Mar01 |
000616 |
520.50 |
520.50 |
516.00 |
518.00 |
+5.50 |
1,015 |
4,987 |
+42 |
May01 |
000616 |
524.00 |
527.00 |
523.00 |
523.00 |
+4.50 |
15 |
6,202 |
-10 |
Total Volume and Open Interest |
68,607 |
167,420 |
+782 |
Soybean Meal(CBOT) |
Jul00 |
000616 |
175.30 |
175.50 |
170.00 |
170.90 |
-2.90 |
14,005 |
39,147 |
-3,714 |
Aug00 |
000616 |
169.30 |
169.80 |
165.80 |
166.10 |
-1.40 |
4,530 |
17,278 |
-695 |
Sep00 |
000616 |
165.00 |
165.00 |
162.20 |
162.40 |
-0.10 |
2,936 |
10,130 |
-126 |
Oct00 |
000616 |
162.00 |
162.20 |
159.50 |
159.60 |
+0.20 |
2,476 |
8,300 |
+195 |
Dec00 |
000616 |
162.00 |
162.80 |
160.30 |
160.50 |
+1.00 |
10,357 |
31,956 |
+1,201 |
Jan01 |
000616 |
162.50 |
163.50 |
161.30 |
161.30 |
+1.80 |
207 |
3,119 |
+143 |
Mar01 |
000616 |
164.00 |
164.80 |
163.00 |
163.00 |
+2.00 |
159 |
2,987 |
+101 |
May01 |
000616 |
164.00 |
164.50 |
162.80 |
163.00 |
+2.00 |
86 |
2,963 |
+30 |
Total Volume and Open Interest |
34,881 |
116,473 |
-2,752 |
Soybean Oil(CBOT) |
Jul00 |
000616 |
16.35 |
16.50 |
16.35 |
16.45 |
+0.24 |
13,892 |
37,932 |
-2,135 |
Aug00 |
000616 |
16.56 |
16.70 |
16.56 |
16.67 |
+0.28 |
13,457 |
25,379 |
-1,315 |
Sep00 |
000616 |
16.70 |
16.88 |
16.70 |
16.80 |
+0.28 |
4,305 |
15,801 |
-1,262 |
Oct00 |
000616 |
16.90 |
17.01 |
16.90 |
16.96 |
+0.29 |
3,477 |
10,365 |
+185 |
Dec00 |
000616 |
17.22 |
17.37 |
17.20 |
17.32 |
+0.28 |
9,213 |
29,585 |
-1,328 |
Jan01 |
000616 |
17.50 |
17.68 |
17.50 |
17.68 |
+0.36 |
5,603 |
13,402 |
+3,735 |
Mar01 |
000616 |
17.85 |
17.98 |
17.85 |
17.98 |
+0.33 |
1,887 |
5,127 |
+515 |
May01 |
000616 |
18.25 |
18.30 |
18.15 |
18.22 |
+0.29 |
47 |
4,896 |
-1 |
Total Volume and Open Interest |
52,482 |
146,546 |
-1,051 |
Canola(WCE) |
Aug00 |
000616 |
262.0 |
262.0 |
260.1 |
260.1 |
-0.1 |
239 |
5,449 |
+199 |
Sep00 |
000616 |
263.2 |
263.2 |
263.2 |
263.2 |
+2.1 |
8 |
1,183 |
-1 |
Nov00 |
000616 |
269.5 |
270.0 |
268.1 |
268.2 |
+0.6 |
1,523 |
28,701 |
+96 |
Jan01 |
000616 |
273.2 |
273.2 |
273.2 |
273.2 |
+0.4 |
30 |
4,569 |
+10 |
Mar01 |
000616 |
279.9 |
279.9 |
279.9 |
279.9 |
+0.1 |
0 |
287 |
+0 |
Total Volume and Open Interest |
5,097 |
56,469 |
-1,777 |
Corn(CBOT) |
Jul00 |
000616 |
207.75 |
209.75 |
207.00 |
207.25 |
+1.50 |
36,780 |
154,450 |
-8,421 |
Sep00 |
000616 |
217.25 |
218.50 |
215.50 |
216.00 |
+1.75 |
11,240 |
97,120 |
+3,901 |
Nov00 |
000616 |
225.00 |
225.00 |
223.25 |
223.25 |
+1.50 |
124 |
1,071 |
+55 |
Dec00 |
000616 |
229.50 |
230.00 |
227.25 |
227.50 |
+1.75 |
13,900 |
157,584 |
+1,305 |
Jan01 |
000616 |
233.50 |
233.75 |
231.25 |
231.25 |
+1.75 |
10 |
87 |
-2 |
Mar01 |
000616 |
238.00 |
239.75 |
237.50 |
237.50 |
+1.75 |
1,025 |
22,063 |
+415 |
Total Volume and Open Interest |
64,374 |
451,693 |
-2,527 |
Wheat(CBOT) |
Jul00 |
000616 |
265.50 |
265.50 |
262.50 |
263.00 |
+0.25 |
15,903 |
50,071 |
-2,621 |
Sep00 |
000616 |
277.00 |
277.50 |
275.00 |
275.25 |
unch |
4,819 |
39,344 |
+2,191 |
Dec00 |
000616 |
293.00 |
293.25 |
291.00 |
291.75 |
+0.75 |
7,166 |
33,010 |
+2,265 |
Mar01 |
000616 |
305.00 |
305.75 |
303.75 |
303.75 |
unch |
1,068 |
9,908 |
+467 |
May01 |
000616 |
310.00 |
310.00 |
310.00 |
310.00 |
-0.50 |
0 |
192 |
+0 |
Total Volume and Open Interest |
28,992 |
137,616 |
+2,313 |
Wheat(KCBT) |
Jul00 |
000616 |
298.00 |
299.25 |
295.75 |
296.25 |
+0.25 |
6,116 |
24,088 |
-1,625 |
Sep00 |
000616 |
309.50 |
309.75 |
306.00 |
306.00 |
-0.75 |
4,684 |
21,277 |
+1,737 |
Dec00 |
000616 |
322.50 |
323.25 |
319.75 |
321.00 |
+0.25 |
3,072 |
18,934 |
+1,176 |
Mar01 |
000616 |
334.25 |
334.25 |
331.00 |
332.00 |
unch |
57 |
2,630 |
+2 |
May01 |
000616 |
338.00 |
338.00 |
337.50 |
337.50 |
unch |
36 |
571 |
+36 |
Total Volume and Open Interest |
13,965 |
67,982 |
+1,326 |
Wheat(MGE) |
Jul00 |
000616 |
325.00 |
325.00 |
323.00 |
323.75 |
+1.50 |
2,087 |
8,012 |
-703 |
Sep00 |
000616 |
333.00 |
334.50 |
331.50 |
331.50 |
unch |
1,359 |
7,318 |
-69 |
Dec00 |
000616 |
346.50 |
347.75 |
345.75 |
346.00 |
+0.50 |
535 |
4,082 |
+33 |
Mar01 |
000616 |
358.50 |
358.50 |
358.50 |
358.50 |
unch |
0 |
391 |
+0 |
May01 |
000616 |
365.00 |
365.00 |
365.00 |
365.00 |
unch |
20 |
124 |
+15 |
Total Volume and Open Interest |
4,001 |
19,966 |
-185 |
Oats(CBOT) |
Jul00 |
000616 |
108.00 |
109.00 |
107.75 |
108.75 |
+2.00 |
953 |
6,675 |
-378 |
Sep00 |
000616 |
114.25 |
115.00 |
113.75 |
114.50 |
+2.25 |
461 |
3,964 |
+210 |
Dec00 |
000616 |
121.00 |
121.25 |
120.25 |
120.75 |
+2.25 |
390 |
4,989 |
+131 |
Mar01 |
000616 |
127.00 |
128.00 |
127.00 |
127.75 |
+2.25 |
154 |
601 |
+51 |
Total Volume and Open Interest |
1,958 |
16,232 |
+14 |
Rough Rice(CBOT) |
Jul00 |
000616 |
5.34 |
5.34 |
5.27 |
5.29 |
-0.03 |
173 |
3,409 |
-121 |
Sep00 |
000616 |
6.57 |
6.57 |
6.51 |
6.55 |
-0.02 |
159 |
1,125 |
-74 |
Nov00 |
000616 |
6.76 |
6.78 |
6.73 |
6.77 |
-0.03 |
108 |
1,702 |
+18 |
Jan01 |
000616 |
6.98 |
6.99 |
6.97 |
6.99 |
-0.03 |
37 |
1,290 |
-11 |
Total Volume and Open Interest |
476 |
7,665 |
-188 |
Live Cattle(CME) |
Jun00 |
000616 |
68.700 |
68.875 |
68.550 |
68.600 |
-0.175 |
1,822 |
9,178 |
-644 |
Aug00 |
000616 |
68.000 |
68.000 |
67.600 |
67.800 |
-0.150 |
3,683 |
44,188 |
-764 |
Oct00 |
000616 |
69.975 |
70.100 |
69.875 |
70.025 |
unch |
1,722 |
27,074 |
+221 |
Dec00 |
000616 |
71.900 |
72.000 |
71.775 |
71.850 |
-0.025 |
517 |
9,540 |
+164 |
Feb01 |
000616 |
73.350 |
73.450 |
73.200 |
73.400 |
+0.075 |
117 |
4,759 |
+43 |
Apr01 |
000616 |
75.250 |
75.500 |
75.175 |
75.500 |
+0.275 |
145 |
4,742 |
-22 |
Total Volume and Open Interest |
8,021 |
101,960 |
-1,006 |
Feeder Cattle(CME) |
Aug00 |
000616 |
85.600 |
85.900 |
85.550 |
85.850 |
-0.100 |
1,013 |
9,904 |
-249 |
Sep00 |
000616 |
85.750 |
85.950 |
85.650 |
85.800 |
-0.225 |
390 |
2,121 |
+239 |
Oct00 |
000616 |
86.550 |
86.800 |
86.450 |
86.775 |
-0.075 |
98 |
2,948 |
+69 |
Nov00 |
000616 |
87.150 |
87.500 |
87.050 |
87.450 |
-0.050 |
100 |
2,037 |
-43 |
Jan01 |
000616 |
87.900 |
88.250 |
87.900 |
88.200 |
-0.100 |
88 |
1,312 |
-12 |
Mar01 |
000616 |
87.850 |
87.850 |
87.850 |
87.850 |
-0.225 |
2 |
292 |
+2 |
Apr01 |
000616 |
87.600 |
87.700 |
87.600 |
87.600 |
-0.350 |
2 |
66 |
+1 |
Total Volume and Open Interest |
1,694 |
18,746 |
+8 |
Lean Hogs(CME) |
Jul00 |
000616 |
68.650 |
69.925 |
68.550 |
69.750 |
+1.825 |
4,543 |
14,869 |
-611 |
Aug00 |
000616 |
67.650 |
68.950 |
67.650 |
68.725 |
+1.375 |
3,531 |
16,833 |
+316 |
Oct00 |
000616 |
57.800 |
58.850 |
57.600 |
58.775 |
+1.325 |
1,081 |
9,356 |
+365 |
Dec00 |
000616 |
55.050 |
55.700 |
54.800 |
55.150 |
+0.325 |
691 |
6,570 |
+264 |
Feb01 |
000616 |
56.200 |
56.475 |
56.100 |
56.275 |
+0.225 |
104 |
1,736 |
+19 |
Apr01 |
000616 |
54.950 |
55.000 |
54.950 |
54.950 |
+0.225 |
25 |
614 |
+10 |
Jun01 |
000616 |
62.250 |
62.250 |
62.250 |
62.250 |
+0.300 |
20 |
62 |
+13 |
Jul01 |
000616 |
62.350 |
62.350 |
62.350 |
62.350 |
+0.200 |
0 |
5 |
+0 |
Total Volume and Open Interest |
10,049 |
55,755 |
+58 |
Pork Bellies(CME) |
Jul00 |
000616 |
86.550 |
87.150 |
85.500 |
86.750 |
+1.075 |
921 |
3,525 |
-136 |
Aug00 |
000616 |
83.950 |
84.900 |
83.550 |
84.200 |
+1.150 |
464 |
1,867 |
+10 |
Feb01 |
000616 |
75.500 |
75.500 |
74.800 |
74.800 |
-0.025 |
16 |
122 |
+11 |
Mar01 |
000616 |
74.600 |
75.450 |
74.600 |
75.450 |
-0.450 |
1 |
12 |
+1 |
May01 |
000616 |
75.800 |
75.800 |
75.800 |
75.800 |
unch |
|
|
|
Total Volume and Open Interest |
1,402 |
5,527 |
-114 |
Cocoa(NYBOT) |
Jul00 |
000616 |
855 |
858 |
847 |
849 |
unch |
5,266 |
7,064 |
-3,016 |
Sep00 |
000616 |
890 |
897 |
883 |
884 |
-3 |
6,837 |
39,969 |
+2,360 |
Dec00 |
000616 |
930 |
931 |
920 |
920 |
-2 |
700 |
21,867 |
+49 |
Mar01 |
000616 |
962 |
964 |
952 |
953 |
-2 |
88 |
8,112 |
-33 |
May01 |
000616 |
978 |
978 |
978 |
978 |
-2 |
0 |
6,267 |
-3 |
Jul01 |
000616 |
1002 |
1002 |
1002 |
1002 |
-2 |
241 |
7,550 |
+220 |
Sep01 |
000616 |
1030 |
1030 |
1030 |
1030 |
-2 |
0 |
5,578 |
+0 |
Total Volume and Open Interest |
13,432 |
110,958 |
-123 |
Coffee "C"(NYBOT) |
Jul00 |
000616 |
88.50 |
89.00 |
86.75 |
87.25 |
-0.90 |
7,002 |
13,281 |
-2,265 |
Sep00 |
000616 |
91.80 |
92.25 |
90.10 |
90.45 |
-0.90 |
6,505 |
27,832 |
+1,591 |
Dec00 |
000616 |
96.00 |
96.50 |
94.50 |
94.75 |
-0.90 |
1,065 |
6,810 |
+196 |
Mar01 |
000616 |
100.25 |
100.75 |
98.75 |
99.00 |
-1.00 |
618 |
2,955 |
+225 |
May01 |
000616 |
103.00 |
103.50 |
101.50 |
101.50 |
-1.00 |
205 |
476 |
+64 |
Jul01 |
000616 |
105.00 |
105.00 |
104.00 |
104.00 |
-1.00 |
53 |
144 |
+24 |
Total Volume and Open Interest |
15,489 |
51,603 |
-163 |
Orange Juice(NYBOT) |
Jul00 |
000616 |
83.60 |
85.00 |
83.60 |
84.70 |
+1.40 |
783 |
7,562 |
-462 |
Sep00 |
000616 |
83.90 |
84.90 |
83.55 |
84.65 |
+1.35 |
726 |
9,553 |
+465 |
Nov00 |
000616 |
84.50 |
85.05 |
83.50 |
84.65 |
+1.45 |
141 |
3,954 |
+37 |
Jan01 |
000616 |
84.50 |
84.75 |
83.60 |
84.70 |
+1.20 |
43 |
1,731 |
-2 |
Mar01 |
000616 |
84.50 |
84.90 |
84.25 |
84.70 |
+1.20 |
87 |
1,462 |
+40 |
Total Volume and Open Interest |
1,780 |
24,847 |
+78 |
Sugar #11(NYBOT) |
Jul00 |
000616 |
8.40 |
8.40 |
8.10 |
8.19 |
-0.33 |
14,010 |
54,576 |
-4,531 |
Oct00 |
000616 |
8.35 |
8.35 |
8.08 |
8.18 |
-0.32 |
13,791 |
80,096 |
+1,553 |
Mar01 |
000616 |
8.17 |
8.20 |
8.00 |
8.07 |
-0.28 |
3,594 |
41,261 |
-204 |
May01 |
000616 |
8.10 |
8.10 |
7.95 |
8.01 |
-0.26 |
886 |
7,643 |
+465 |
Jul01 |
000616 |
8.03 |
8.04 |
7.91 |
7.91 |
-0.26 |
386 |
7,369 |
+151 |
Total Volume and Open Interest |
33,643 |
203,023 |
-2,379 |
London Cocoa(LCE) |
Jul00 |
000616 |
633 |
639 |
631 |
639 |
+5 |
758 |
23,324 |
-292 |
Sep00 |
000616 |
654 |
662 |
652 |
660 |
+4 |
346 |
34,454 |
+106 |
Dec00 |
000616 |
689 |
695 |
688 |
694 |
+4 |
383 |
38,999 |
+71 |
Mar01 |
000616 |
708 |
710 |
707 |
710 |
+4 |
105 |
28,855 |
+20 |
May01 |
000616 |
725 |
725 |
725 |
725 |
+4 |
25 |
18,558 |
+0 |
Jul01 |
000616 |
738 |
740 |
736 |
740 |
+4 |
96 |
5,444 |
+14 |
Sep01 |
000616 |
755 |
755 |
755 |
755 |
+4 |
0 |
3,922 |
+0 |
Total Volume and Open Interest |
1,763 |
178,738 |
-31 |
London Coffee(LCE) |
Jul00 |
000616 |
882.00 |
897.00 |
881.00 |
890.00 |
+9.00 |
3,151 |
22,417 |
-1,608 |
Sep00 |
000616 |
903.00 |
919.00 |
902.00 |
908.00 |
+5.00 |
2,693 |
28,048 |
+1,215 |
Nov00 |
000616 |
920.00 |
932.00 |
920.00 |
926.00 |
+6.00 |
321 |
7,918 |
+193 |
Jan01 |
000616 |
934.00 |
945.00 |
933.00 |
940.00 |
+7.00 |
46 |
3,180 |
+44 |
Mar01 |
000616 |
955.00 |
955.00 |
955.00 |
955.00 |
+7.00 |
29 |
981 |
+26 |
May01 |
000616 |
970.00 |
970.00 |
970.00 |
970.00 |
+7.00 |
12 |
665 |
+12 |
Total Volume and Open Interest |
6,252 |
63,209 |
-118 |
London Sugar(LCE) |
Aug00 |
000616 |
236.20 |
236.20 |
229.00 |
230.80 |
-5.90 |
3,657 |
22,189 |
+153 |
Oct00 |
000616 |
235.00 |
235.00 |
228.00 |
229.50 |
-5.70 |
1,582 |
12,213 |
+591 |
Dec00 |
000616 |
235.00 |
235.00 |
228.00 |
229.70 |
-5.50 |
280 |
3,759 |
+1 |
Mar01 |
000616 |
233.00 |
233.00 |
226.50 |
228.90 |
-5.30 |
181 |
5,031 |
+81 |
May01 |
000616 |
230.00 |
230.00 |
225.00 |
226.90 |
-5.30 |
0 |
971 |
+0 |
Total Volume and Open Interest |
5,925 |
47,558 |
+864 |
Cotton(NYBOT) |
Jul00 |
000616 |
57.65 |
57.65 |
56.30 |
57.00 |
-0.91 |
6,649 |
12,147 |
-1,465 |
Oct00 |
000616 |
60.10 |
60.50 |
59.60 |
59.83 |
-0.52 |
232 |
2,867 |
-1 |
Dec00 |
000616 |
61.20 |
61.75 |
60.87 |
61.01 |
-0.52 |
6,618 |
25,527 |
+1,076 |
Mar01 |
000616 |
62.20 |
62.30 |
62.15 |
62.30 |
-0.30 |
243 |
3,864 |
+36 |
May01 |
000616 |
63.00 |
63.10 |
62.80 |
63.00 |
-0.23 |
214 |
2,386 |
+103 |
Jul01 |
000616 |
63.75 |
63.78 |
63.75 |
63.78 |
-0.22 |
64 |
720 |
+32 |
Total Volume and Open Interest |
14,020 |
48,139 |
-219 |
Lumber(CME) |
Jul00 |
000616 |
290.0 |
297.7 |
287.8 |
295.4 |
+3.7 |
432 |
1,835 |
-79 |
Sep00 |
000616 |
289.2 |
293.8 |
287.8 |
293.1 |
+2.7 |
223 |
724 |
+15 |
Nov00 |
000616 |
289.2 |
290.9 |
288.0 |
290.2 |
+1.5 |
69 |
565 |
+19 |
Jan01 |
000616 |
294.3 |
294.9 |
292.0 |
294.2 |
+1.5 |
41 |
49 |
+19 |
Total Volume and Open Interest |
765 |
3,173 |
-26 |
Crude Oil(NYM) |
Jul00 |
000616 |
32.25 |
32.50 |
31.20 |
32.33 |
-0.62 |
77,562 |
77,499 |
-25,730 |
Aug00 |
000616 |
30.35 |
30.55 |
29.10 |
30.02 |
-0.93 |
64,800 |
128,828 |
+4,757 |
Sep00 |
000616 |
29.30 |
29.45 |
28.15 |
29.02 |
-0.85 |
18,959 |
45,795 |
+1,246 |
Oct00 |
000616 |
28.50 |
28.73 |
27.60 |
28.31 |
-0.80 |
4,309 |
24,396 |
+613 |
Nov00 |
000616 |
27.90 |
28.00 |
27.10 |
27.76 |
-0.76 |
2,156 |
18,717 |
-115 |
Dec00 |
000616 |
27.50 |
27.55 |
26.50 |
27.25 |
-0.73 |
6,875 |
39,238 |
+1,020 |
Jan01 |
000616 |
27.00 |
27.00 |
26.30 |
26.80 |
-0.71 |
1,863 |
17,775 |
-559 |
Feb01 |
000616 |
26.50 |
26.50 |
25.90 |
26.38 |
-0.68 |
1,018 |
8,335 |
-245 |
Mar01 |
000616 |
26.05 |
26.05 |
25.98 |
25.98 |
-0.66 |
607 |
9,371 |
-176 |
Apr01 |
000616 |
25.84 |
25.84 |
25.60 |
25.60 |
-0.64 |
497 |
4,348 |
-159 |
Total Volume and Open Interest |
182,747 |
497,064 |
-17,864 |
Heating Oil(NYM) |
Jul00 |
000616 |
76.60 |
76.80 |
73.00 |
74.24 |
-3.20 |
11,647 |
27,508 |
-1,171 |
Aug00 |
000616 |
76.10 |
76.40 |
73.25 |
74.32 |
-2.83 |
5,419 |
20,007 |
-416 |
Sep00 |
000616 |
76.30 |
76.30 |
73.70 |
74.57 |
-2.73 |
1,987 |
10,647 |
+212 |
Oct00 |
000616 |
76.75 |
77.00 |
74.00 |
74.82 |
-2.68 |
517 |
7,917 |
+331 |
Nov00 |
000616 |
77.00 |
77.30 |
74.80 |
75.12 |
-2.63 |
529 |
11,772 |
-73 |
Dec00 |
000616 |
76.90 |
77.35 |
74.45 |
75.17 |
-2.63 |
2,086 |
18,972 |
+725 |
Jan01 |
000616 |
76.90 |
76.90 |
74.10 |
74.72 |
-2.53 |
1,187 |
8,376 |
+143 |
Feb01 |
000616 |
75.20 |
75.35 |
73.00 |
73.27 |
-2.43 |
380 |
7,805 |
+170 |
Mar01 |
000616 |
72.55 |
72.55 |
70.50 |
70.62 |
-2.33 |
389 |
5,650 |
+74 |
Apr01 |
000616 |
69.00 |
69.75 |
67.77 |
67.77 |
-2.23 |
148 |
2,501 |
+37 |
Total Volume and Open Interest |
24,405 |
126,600 |
+142 |
Unleaded Gas(NYM) |
Jul00 |
000616 |
108.00 |
108.25 |
103.60 |
106.55 |
-2.25 |
13,527 |
36,333 |
-1,117 |
Aug00 |
000616 |
100.70 |
101.10 |
97.20 |
99.31 |
-2.68 |
8,005 |
22,524 |
+570 |
Sep00 |
000616 |
93.50 |
93.50 |
89.70 |
91.65 |
-2.49 |
3,509 |
20,793 |
+438 |
Oct00 |
000616 |
85.10 |
85.10 |
81.90 |
83.70 |
-2.24 |
1,870 |
10,900 |
-243 |
Nov00 |
000616 |
79.80 |
79.80 |
77.75 |
78.75 |
-2.04 |
713 |
5,133 |
+138 |
Dec00 |
000616 |
76.80 |
76.80 |
74.75 |
76.15 |
-1.94 |
540 |
2,324 |
+14 |
Jan01 |
000616 |
75.70 |
75.70 |
73.75 |
74.45 |
-1.79 |
273 |
1,133 |
+138 |
Feb01 |
000616 |
75.20 |
75.20 |
73.75 |
73.75 |
-1.59 |
308 |
803 |
+299 |
Total Volume and Open Interest |
29,012 |
101,549 |
+407 |
Natural Gas(NYM) |
Jul00 |
000616 |
4.430 |
4.580 |
4.415 |
4.488 |
+0.025 |
42,615 |
50,738 |
+1,576 |
Aug00 |
000616 |
4.395 |
4.550 |
4.380 |
4.458 |
+0.036 |
14,210 |
36,809 |
-989 |
Sep00 |
000616 |
4.350 |
4.500 |
4.350 |
4.423 |
+0.041 |
5,719 |
28,778 |
+623 |
Oct00 |
000616 |
4.340 |
4.480 |
4.330 |
4.401 |
+0.047 |
6,324 |
28,331 |
+575 |
Nov00 |
000616 |
4.395 |
4.530 |
4.385 |
4.455 |
+0.051 |
1,677 |
16,656 |
-165 |
Dec00 |
000616 |
4.460 |
4.650 |
4.455 |
4.530 |
+0.060 |
2,212 |
24,344 |
+106 |
Jan01 |
000616 |
4.465 |
4.590 |
4.450 |
4.513 |
+0.059 |
2,346 |
24,690 |
+329 |
Feb01 |
000616 |
4.225 |
4.360 |
4.225 |
4.271 |
+0.055 |
796 |
13,033 |
+306 |
Total Volume and Open Interest |
83,857 |
350,479 |
+3,972 |
Brent Crude Oil(IPE) |
Aug00 |
000616 |
29.15 |
29.15 |
27.69 |
28.35 |
-1.04 |
41,283 |
88,007 |
+1,286 |
Sep00 |
000616 |
28.13 |
28.13 |
26.82 |
27.40 |
-1.01 |
12,385 |
35,504 |
+708 |
Oct00 |
000616 |
27.50 |
27.50 |
26.24 |
26.70 |
-1.11 |
3,551 |
19,216 |
+1,382 |
Nov00 |
000616 |
26.90 |
26.90 |
25.80 |
26.24 |
-1.07 |
1,239 |
12,109 |
+1 |
Dec00 |
000616 |
26.53 |
26.53 |
25.40 |
25.78 |
-1.03 |
3,184 |
33,199 |
-850 |
Jan01 |
000616 |
25.70 |
25.70 |
25.28 |
25.28 |
-1.02 |
796 |
11,610 |
+393 |
Feb01 |
000616 |
25.59 |
25.59 |
24.85 |
24.85 |
-1.01 |
606 |
7,266 |
-150 |
Mar01 |
000616 |
25.17 |
25.17 |
24.45 |
24.45 |
-0.98 |
15 |
6,596 |
+0 |
Total Volume and Open Interest |
77,999 |
274,387 |
+670 |
Gas Oil(IPE) |
Jul00 |
000616 |
231.50 |
232.75 |
228.00 |
230.50 |
-3.25 |
10,205 |
38,516 |
+61 |
Aug00 |
000616 |
230.00 |
230.75 |
226.50 |
227.25 |
-4.25 |
5,735 |
19,336 |
+418 |
Sep00 |
000616 |
230.50 |
231.00 |
227.25 |
228.75 |
-3.75 |
3,297 |
9,404 |
+882 |
Oct00 |
000616 |
231.25 |
231.50 |
227.75 |
229.00 |
-4.50 |
1,940 |
9,243 |
+739 |
Nov00 |
000616 |
230.25 |
230.25 |
227.75 |
227.75 |
-4.75 |
277 |
3,227 |
-178 |
Dec00 |
000616 |
230.00 |
230.00 |
225.50 |
226.50 |
-4.75 |
2,122 |
22,492 |
-283 |
Jan01 |
000616 |
226.50 |
226.50 |
223.75 |
223.75 |
-4.50 |
605 |
3,995 |
+533 |
Feb01 |
000616 |
218.75 |
218.75 |
218.75 |
218.75 |
-4.50 |
0 |
1,903 |
+0 |
Total Volume and Open Interest |
24,201 |
115,606 |
+2,182 |
US Dollar Index(NYBOT) |
Jun00 |
000616 |
106.83 |
106.85 |
105.90 |
105.90 |
-0.93 |
2,099 |
2,259 |
-2,001 |
Sep00 |
000616 |
106.41 |
106.57 |
105.50 |
105.52 |
-1.01 |
2,454 |
1,583 |
-1,138 |
Dec00 |
000616 |
105.14 |
105.14 |
105.14 |
105.14 |
-1.06 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,553 |
3,845 |
-3,139 |
Australian Dollar(IMM) |
Jun00 |
000616 |
60.85 |
60.95 |
60.68 |
60.69 |
+0.40 |
1,395 |
10,656 |
-659 |
Sep00 |
000616 |
61.00 |
61.02 |
60.76 |
60.79 |
+0.40 |
2,283 |
15,686 |
+258 |
Dec00 |
000616 |
61.05 |
61.05 |
60.89 |
60.89 |
+0.40 |
0 |
172 |
+0 |
Total Volume and Open Interest |
4,479 |
26,891 |
-401 |
British Pound(IMM) |
Jun00 |
000616 |
151.16 |
151.74 |
151.12 |
151.50 |
+0.24 |
2,845 |
27,319 |
-1,911 |
Sep00 |
000616 |
151.28 |
152.06 |
151.28 |
151.76 |
+0.24 |
11,652 |
28,231 |
+3,226 |
Dec00 |
000616 |
152.08 |
152.40 |
151.70 |
152.08 |
+0.24 |
6 |
255 |
+1 |
Total Volume and Open Interest |
14,503 |
55,809 |
+1,316 |
Canadian Dollar(IMM) |
Jun00 |
000616 |
67.84 |
68.20 |
67.80 |
68.17 |
+0.40 |
1,393 |
21,095 |
-2,320 |
Sep00 |
000616 |
67.98 |
68.35 |
67.96 |
68.32 |
+0.40 |
15,875 |
48,743 |
+1,653 |
Dec00 |
000616 |
68.10 |
68.50 |
68.10 |
68.48 |
+0.40 |
281 |
4,819 |
+92 |
Mar01 |
000616 |
68.40 |
68.64 |
68.40 |
68.64 |
+0.40 |
60 |
698 |
+0 |
Total Volume and Open Interest |
17,609 |
75,530 |
-575 |
Japanese Yen(IMM) |
Jun00 |
000616 |
94.08 |
94.29 |
93.96 |
94.17 |
+0.34 |
602 |
47,970 |
-3,465 |
Sep00 |
000616 |
95.69 |
95.89 |
95.51 |
95.75 |
+0.34 |
11,267 |
30,367 |
+2,219 |
Dec00 |
000616 |
97.30 |
97.38 |
97.28 |
97.38 |
+0.34 |
55 |
611 |
+8 |
Total Volume and Open Interest |
14,902 |
78,968 |
-1,238 |
Swiss Franc(IMM) |
Jun00 |
000616 |
61.27 |
61.93 |
61.24 |
61.90 |
+0.80 |
1,013 |
21,290 |
-598 |
Sep00 |
000616 |
61.78 |
62.47 |
61.76 |
62.43 |
+0.80 |
20,167 |
32,694 |
+6,538 |
Dec00 |
000616 |
62.84 |
62.92 |
62.84 |
62.92 |
+0.81 |
125 |
70 |
+40 |
Total Volume and Open Interest |
21,305 |
54,055 |
+5,980 |
EuroFX(IMM) |
Jun00 |
000616 |
95.62 |
96.57 |
95.60 |
96.55 |
+1.19 |
4,170 |
23,990 |
-1,077 |
Sep00 |
000616 |
96.20 |
97.13 |
96.14 |
97.10 |
+1.19 |
12,551 |
49,369 |
+2,696 |
Dec00 |
000616 |
97.50 |
97.64 |
97.50 |
97.64 |
+1.20 |
65 |
381 |
+59 |
Total Volume and Open Interest |
16,786 |
73,769 |
+1,678 |
Mexican Peso(IMM) |
Jun00 |
000616 |
10050.0 |
10120.0 |
10050.0 |
10108.0 |
-15.0 |
482 |
11,580 |
-322 |
Sep00 |
000616 |
9810.0 |
9845.0 |
9760.0 |
9818.0 |
-15.0 |
3,118 |
10,776 |
+974 |
Total Volume and Open Interest |
3,689 |
24,026 |
+619 |
30-Year T-Bonds(CBOT) |
Jun00 |
000616 |
97~11 |
98~00 |
97~11 |
97~26 |
+0~19 |
6,368 |
17,885 |
-6,184 |
Sep00 |
000616 |
97~03 |
97~30 |
97~01 |
97~23 |
+0~19 |
163,870 |
370,745 |
-6,346 |
Dec00 |
000616 |
97~09 |
97~24 |
97~09 |
97~22 |
+0~19 |
17 |
3,658 |
+4 |
Total Volume and Open Interest |
170,282 |
392,564 |
-12,507 |
Municipal Bonds(CBOT) |
Jun00 |
000616 |
96~08 |
96~22 |
96~08 |
96~17 |
+0~13 |
540 |
8,284 |
-270 |
Sep00 |
000616 |
95~08 |
95~23 |
95~08 |
95~19 |
+0~12 |
1,349 |
17,682 |
+313 |
Total Volume and Open Interest |
1,889 |
26,366 |
+43 |
10-Year T-Notes(CBOT) |
Jun00 |
000616 |
98~175 |
98~315 |
98~175 |
98~290 |
+0~125 |
13,262 |
29,031 |
-5,752 |
Sep00 |
000616 |
98~085 |
98~260 |
98~040 |
98~215 |
+0~130 |
155,462 |
546,956 |
+7,327 |
Total Volume and Open Interest |
168,724 |
576,078 |
+1,575 |
5-Year T-Notes(CBOT) |
Jun00 |
000616 |
98~290 |
99~030 |
98~275 |
99~015 |
+0~095 |
3,509 |
18,710 |
-6,203 |
Sep00 |
000616 |
98~230 |
99~025 |
98~220 |
99~000 |
+0~100 |
82,625 |
375,946 |
-447 |
Total Volume and Open Interest |
86,134 |
394,656 |
-6,650 |
2 Year T-Notes(CBOT) |
Jun00 |
000616 |
99~024 |
99~042 |
99~024 |
99~042 |
+0~018 |
1,320 |
2,509 |
-729 |
Sep00 |
000616 |
99~005 |
99~028 |
99~005 |
99~027 |
+0~019 |
4,395 |
49,474 |
+2,520 |
Total Volume and Open Interest |
5,715 |
51,983 |
+1,791 |
3-Mth T-Bills(IMM) |
Sep00 |
000616 |
93.99 |
94.05 |
93.99 |
94.01 |
+0.07 |
74 |
532 |
+32 |
Total Volume and Open Interest |
122 |
861 |
-6 |
Eurodollars(IMM) |
Jun00 |
000616 |
93.223 |
93.235 |
93.220 |
93.232 |
+0.015 |
46,477 |
411,257 |
-4,756 |
Sep00 |
000616 |
93.040 |
93.105 |
93.040 |
93.095 |
+0.050 |
94,131 |
617,486 |
+11,476 |
Dec00 |
000616 |
92.870 |
92.945 |
92.860 |
92.930 |
+0.065 |
103,939 |
501,169 |
+8,591 |
Mar01 |
000616 |
92.880 |
92.970 |
92.875 |
92.945 |
+0.065 |
82,102 |
369,119 |
+2,962 |
Jun01 |
000616 |
92.855 |
92.955 |
92.850 |
92.930 |
+0.075 |
38,660 |
261,697 |
+4,293 |
Sep01 |
000616 |
92.850 |
92.960 |
92.850 |
92.930 |
+0.075 |
35,986 |
217,241 |
+1,974 |
Dec01 |
000616 |
92.820 |
92.930 |
92.820 |
92.900 |
+0.070 |
25,113 |
154,147 |
+1,472 |
Mar02 |
000616 |
92.880 |
92.990 |
92.880 |
92.960 |
+0.075 |
16,294 |
134,675 |
+879 |
Jun02 |
000616 |
92.875 |
92.980 |
92.875 |
92.960 |
+0.080 |
5,883 |
98,090 |
-168 |
Sep02 |
000616 |
92.885 |
92.990 |
92.885 |
92.970 |
+0.080 |
6,660 |
102,427 |
+2,326 |
Dec02 |
000616 |
92.845 |
92.955 |
92.845 |
92.935 |
+0.085 |
5,943 |
75,500 |
+130 |
Mar03 |
000616 |
92.905 |
93.010 |
92.905 |
92.995 |
+0.085 |
5,420 |
78,892 |
+1,315 |
Total Volume and Open Interest |
517,908 |
3,438,050 |
+46,241 |
3-Mth Euro-Yen(IMM) |
Jun00 |
000616 |
99.89 |
99.89 |
99.88 |
99.88 |
unch |
386 |
12,452 |
+58 |
Sep00 |
000616 |
99.73 |
99.75 |
99.73 |
99.75 |
+0.02 |
2,053 |
13,360 |
+961 |
Dec00 |
000616 |
99.60 |
99.61 |
99.59 |
99.60 |
+0.02 |
4,889 |
16,446 |
+1,736 |
Mar01 |
000616 |
99.50 |
99.51 |
99.50 |
99.51 |
+0.02 |
5,544 |
15,688 |
+1,918 |
Jun01 |
000616 |
99.40 |
99.42 |
99.40 |
99.42 |
+0.03 |
1,070 |
4,978 |
+479 |
Sep01 |
000616 |
99.29 |
99.29 |
99.29 |
99.29 |
+0.03 |
2,458 |
20,390 |
+873 |
Dec01 |
000616 |
99.14 |
99.15 |
99.14 |
99.15 |
+0.01 |
61 |
1,532 |
-31 |
Mar02 |
000616 |
99.04 |
99.04 |
99.04 |
99.04 |
+0.03 |
80 |
1,619 |
+50 |
Jun02 |
000616 |
98.83 |
98.83 |
98.83 |
98.83 |
+0.02 |
0 |
80 |
+0 |
Sep02 |
000616 |
98.67 |
98.67 |
98.67 |
98.67 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
16,541 |
86,605 |
+6,044 |
3-Mth Euro-Yen(SIMEX) |
Sep00 |
000616 |
99.74 |
99.75 |
99.72 |
99.73 |
-0.01 |
4,774 |
79,289 |
+4,654 |
Dec00 |
000616 |
99.58 |
99.60 |
99.58 |
99.60 |
unch |
6,620 |
84,222 |
+291 |
Mar01 |
000616 |
99.50 |
99.51 |
99.49 |
99.50 |
unch |
6,639 |
79,171 |
+1,127 |
Jun01 |
000616 |
99.39 |
99.42 |
99.39 |
99.40 |
unch |
3,081 |
62,310 |
+163 |
Sep01 |
000616 |
99.27 |
99.29 |
99.26 |
99.29 |
+0.01 |
847 |
57,952 |
+94 |
Dec01 |
000616 |
99.14 |
99.14 |
99.12 |
99.14 |
unch |
100 |
20,726 |
-172 |
Mar02 |
000616 |
99.00 |
99.04 |
99.00 |
99.04 |
+0.01 |
159 |
12,594 |
+0 |
Jun02 |
000616 |
98.92 |
98.92 |
98.92 |
98.92 |
+0.01 |
0 |
1,780 |
+20 |
Total Volume and Open Interest |
24,634 |
481,687 |
+4,713 |
German Euro-Bund(EUREX) |
Sep00 |
000616 |
105.78 |
106.37 |
105.70 |
106.19 |
+0.47 |
486,887 |
495,005 |
-50,161 |
Dec00 |
000616 |
105.41 |
105.81 |
105.41 |
105.81 |
+0.47 |
1,227 |
6,309 |
+667 |
Mar01 |
000616 |
105.69 |
105.69 |
105.69 |
105.69 |
+0.47 |
0 |
2,043 |
+900 |
Total Volume and Open Interest |
488,114 |
503,357 |
-48,594 |
German Euro-Bobl(EUREX) |
Sep00 |
000616 |
103.70 |
103.96 |
103.60 |
103.87 |
+0.18 |
234,191 |
266,892 |
-7,378 |
Dec00 |
000616 |
103.77 |
103.77 |
103.77 |
103.77 |
+0.20 |
3,239 |
2,042 |
+0 |
Mar01 |
000616 |
103.42 |
103.42 |
103.42 |
103.42 |
+0.28 |
|
|
|
Total Volume and Open Interest |
237,430 |
268,934 |
-7,378 |
Long Gilt(LIFFE) |
Jun00 |
000616 |
114~16 |
115~02 |
114~16 |
115~00 |
+0~26 |
214 |
8,329 |
+7 |
Sep00 |
000616 |
113~27 |
114~25 |
113~27 |
114~21 |
+0~27 |
16,570 |
60,912 |
-625 |
Total Volume and Open Interest |
17,190 |
69,241 |
-618 |
3-Mth Short Sterling(LIFFE) |
Jun00 |
000616 |
93.79 |
93.80 |
93.78 |
93.80 |
+0.02 |
18,724 |
161,088 |
-1,484 |
Sep00 |
000616 |
93.65 |
93.69 |
93.65 |
93.68 |
+0.02 |
37,451 |
200,401 |
-4,845 |
Dec00 |
000616 |
93.54 |
93.57 |
93.53 |
93.56 |
+0.03 |
33,645 |
188,699 |
+3,936 |
Total Volume and Open Interest |
126,888 |
907,553 |
-3,209 |
3-Mth Euribor(LIFFE) |
Jun00 |
000616 |
95.520 |
95.560 |
95.515 |
95.530 |
+0.010 |
61,048 |
227,696 |
-24,705 |
Sep00 |
000616 |
95.285 |
95.300 |
95.260 |
95.290 |
+0.005 |
130,622 |
340,591 |
-7,688 |
Dec00 |
000616 |
94.985 |
95.025 |
94.965 |
95.015 |
+0.030 |
77,461 |
237,546 |
+837 |
Total Volume and Open Interest |
370,849 |
1,376,393 |
-26,470 |
3-Mth Aus T-Bills(SFE) |
Sep00 |
000616 |
93.76 |
93.79 |
93.75 |
93.78 |
+0.01 |
9,912 |
181,434 |
-931 |
Dec00 |
000616 |
93.56 |
93.60 |
93.56 |
93.58 |
-0.01 |
4,472 |
77,938 |
+791 |
Mar01 |
000616 |
93.50 |
93.53 |
93.48 |
93.51 |
-0.02 |
1,889 |
34,011 |
+246 |
Jun01 |
000616 |
93.48 |
93.48 |
93.46 |
93.46 |
-0.01 |
1,865 |
18,205 |
+646 |
Sep01 |
000616 |
93.39 |
93.45 |
93.39 |
93.42 |
-0.01 |
767 |
9,499 |
-38 |
Dec01 |
000616 |
93.40 |
93.40 |
93.39 |
93.39 |
+0.01 |
771 |
7,195 |
-93 |
Mar02 |
000616 |
93.35 |
93.37 |
93.35 |
93.37 |
+0.01 |
163 |
5,909 |
+67 |
Jun02 |
000616 |
93.33 |
93.35 |
93.33 |
93.34 |
-0.01 |
215 |
3,289 |
+11 |
Sep02 |
000616 |
93.33 |
93.36 |
93.33 |
93.34 |
-0.02 |
0 |
2,594 |
+378 |
Dec02 |
000616 |
93.35 |
93.35 |
93.34 |
93.34 |
+0.02 |
100 |
1,701 |
+295 |
Total Volume and Open Interest |
20,174 |
345,698 |
+1,899 |
10-Year Aus T-Bonds(SFE) |
Sep00 |
000616 |
93.83 |
93.90 |
93.79 |
93.90 |
+0.08 |
2,428 |
101,432 |
+20,969 |
Total Volume and Open Interest |
15,971 |
101,432 |
-178,220 |
3-Year Aus T-Bonds(SFE) |
Sep00 |
000616 |
93.94 |
93.98 |
93.91 |
93.96 |
+0.01 |
4,845 |
166,722 |
+42,445 |
Total Volume and Open Interest |
30,980 |
166,722 |
-399,735 |
Gold(CMX) |
Jun00 |
000616 |
291.5 |
291.5 |
288.7 |
288.7 |
-0.9 |
13 |
114 |
-14 |
Aug00 |
000616 |
293.5 |
294.4 |
290.6 |
291.2 |
-0.9 |
23,971 |
78,807 |
-83 |
Oct00 |
000616 |
296.4 |
296.4 |
294.1 |
294.1 |
-1.0 |
59 |
4,329 |
+8 |
Dec00 |
000616 |
299.0 |
300.0 |
296.5 |
296.9 |
-1.2 |
1,385 |
21,259 |
-305 |
Feb01 |
000616 |
301.9 |
301.9 |
299.3 |
299.3 |
-1.4 |
923 |
9,886 |
+582 |
Apr01 |
000616 |
301.9 |
301.9 |
301.9 |
301.9 |
-1.5 |
0 |
3,495 |
+0 |
Total Volume and Open Interest |
27,091 |
142,558 |
-132 |
Silver(CMX) |
Jul00 |
000616 |
509.0 |
511.0 |
506.5 |
508.5 |
+0.8 |
5,461 |
48,140 |
-575 |
Sep00 |
000616 |
515.0 |
515.5 |
512.0 |
513.2 |
+0.7 |
605 |
10,376 |
+274 |
Dec00 |
000616 |
520.0 |
521.0 |
518.0 |
519.2 |
+0.7 |
139 |
9,141 |
-386 |
Mar01 |
000616 |
523.5 |
523.5 |
523.5 |
523.5 |
+0.7 |
5 |
942 |
+0 |
May01 |
000616 |
525.6 |
525.6 |
525.6 |
525.6 |
+0.7 |
0 |
810 |
+0 |
Total Volume and Open Interest |
6,210 |
74,003 |
-687 |
Platinum(NYM) |
Jul00 |
000616 |
535.0 |
537.0 |
533.0 |
534.1 |
+4.8 |
435 |
8,196 |
-108 |
Oct00 |
000616 |
516.0 |
524.0 |
516.0 |
520.1 |
+5.8 |
135 |
1,927 |
+6 |
Jan01 |
000616 |
505.1 |
505.1 |
505.1 |
505.1 |
+5.8 |
0 |
31 |
+0 |
Total Volume and Open Interest |
570 |
10,154 |
-102 |
Palladium(NYME) |
Jun00 |
000616 |
690.00 |
690.00 |
684.95 |
684.95 |
+13.05 |
1 |
40 |
-15 |
Sep00 |
000616 |
685.00 |
686.00 |
681.00 |
684.95 |
+13.05 |
41 |
1,799 |
-8 |
Dec00 |
000616 |
682.95 |
682.95 |
682.95 |
682.95 |
+13.05 |
4 |
117 |
+3 |
Total Volume and Open Interest |
46 |
1,956 |
-20 |
Copper(CMX) |
Jul00 |
000616 |
81.80 |
82.70 |
81.35 |
82.40 |
+0.60 |
10,670 |
29,398 |
-1,277 |
Sep00 |
000616 |
82.50 |
83.25 |
81.90 |
83.05 |
+0.65 |
1,158 |
11,267 |
+268 |
Dec00 |
000616 |
82.75 |
83.65 |
82.75 |
83.30 |
+0.50 |
231 |
7,349 |
+20 |
Mar01 |
000616 |
83.40 |
83.40 |
83.40 |
83.40 |
+0.45 |
72 |
2,189 |
+21 |
May01 |
000616 |
83.20 |
83.35 |
83.20 |
83.35 |
+0.45 |
73 |
938 |
+28 |
Total Volume and Open Interest |
12,757 |
64,031 |
-867 |
DJIA Index(CBOT) |
Jun00 |
000615 |
10745 |
10770 |
10670 |
10703 |
-17 |
1,604 |
9,897 |
-946 |
Sep00 |
000616 |
10870 |
10875 |
10590 |
10595 |
-248 |
11,575 |
10,050 |
+895 |
Dec00 |
000616 |
10930 |
10935 |
10743 |
10743 |
-250 |
18 |
2,062 |
+8 |
Total Volume and Open Interest |
14,726 |
20,087 |
-1,025 |
S & P 500(CME) |
Sep00 |
000616 |
1500.50 |
1503.00 |
1481.00 |
1488.00 |
-9.50 |
92,584 |
363,108 |
+18,123 |
Dec00 |
000616 |
1512.00 |
1525.00 |
1506.90 |
1511.00 |
-9.90 |
355 |
6,621 |
+51 |
Mar01 |
000616 |
1530.20 |
1546.70 |
1530.10 |
1534.50 |
-10.20 |
0 |
697 |
-10 |
Jun01 |
000616 |
1558.00 |
1570.70 |
1557.70 |
1558.00 |
-10.70 |
0 |
521 |
+0 |
Total Volume and Open Interest |
129,577 |
461,971 |
+4,251 |
S & P 500 E-Mini(Globex) |
Sep00 |
000616 |
1498.00 |
1504.00 |
1479.50 |
1488.00 |
-9.50 |
77,996 |
20,958 |
+1,066 |
Total Volume and Open Interest |
79,600 |
57,272 |
+713 |
NASDAQ 100(CME) |
Sep00 |
000616 |
3855.00 |
3880.00 |
3785.00 |
3827.50 |
+10.00 |
22,977 |
27,564 |
+4,050 |
Dec00 |
000616 |
3888.50 |
3900.00 |
3888.50 |
3888.50 |
+10.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
28,340 |
42,600 |
+2,148 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep00 |
000616 |
3818.0 |
3880.0 |
3785.0 |
3827.5 |
+10.0 |
32,229 |
9,068 |
+244 |
Total Volume and Open Interest |
32,708 |
34,389 |
-122 |
NYSE Composite(NYBOT) |
Sep00 |
000616 |
665.00 |
665.50 |
656.75 |
659.65 |
-5.10 |
376 |
750 |
-6 |
Dec00 |
000616 |
668.65 |
668.65 |
668.65 |
668.65 |
-5.10 |
0 |
1,496 |
+0 |
Mar01 |
000616 |
677.65 |
677.65 |
677.65 |
677.65 |
-5.60 |
0 |
100 |
+0 |
Total Volume and Open Interest |
237 |
1,706 |
+71 |
S & P Midcap 400(CME) |
Sep00 |
000616 |
504.00 |
506.50 |
499.90 |
502.50 |
-0.75 |
1,591 |
12,217 |
+828 |
Dec00 |
000616 |
507.05 |
507.05 |
506.55 |
507.05 |
-0.75 |
|
|
|
Mar01 |
000616 |
513.05 |
513.05 |
512.55 |
513.05 |
-0.75 |
|
|
|
Total Volume and Open Interest |
2,069 |
16,050 |
+270 |
Russell 2000(CME) |
Sep00 |
000616 |
522.50 |
523.90 |
516.00 |
520.50 |
-0.85 |
2,694 |
10,795 |
+409 |
Dec00 |
000616 |
528.30 |
528.30 |
527.80 |
528.30 |
-0.85 |
|
|
|
Mar01 |
000616 |
535.85 |
535.85 |
535.35 |
535.85 |
-0.85 |
|
|
|
Total Volume and Open Interest |
3,761 |
16,368 |
+3 |
Value Line(KCBT) |
Jun00 |
000615 |
1071.75 |
1082.00 |
1071.75 |
1082.00 |
-3.00 |
5 |
106 |
+0 |
Total Volume and Open Interest |
41 |
207 |
+13 |
Nikkei 225(CME) |
Sep00 |
000616 |
16475 |
16475 |
16300 |
16335 |
-90 |
1,304 |
13,986 |
+238 |
Dec00 |
000616 |
16335 |
16445 |
16335 |
16335 |
-90 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,304 |
13,996 |
+238 |
Nikkei 225(SIMEX) |
Sep00 |
000616 |
16430 |
16480 |
16270 |
16380 |
+25 |
12,749 |
111,292 |
-804 |
Dec00 |
000616 |
16370 |
16370 |
16370 |
16370 |
+25 |
0 |
2,263 |
+0 |
Mar01 |
000616 |
16380 |
16380 |
16380 |
16380 |
+25 |
0 |
3,800 |
+0 |
Total Volume and Open Interest |
34,817 |
116,473 |
-2,752 |
CAC 40(MATIF) |
Jun00 |
000616 |
6564.0 |
6594.0 |
6441.0 |
6453.5 |
-92.5 |
38,991 |
323,978 |
+7,527 |
Jul00 |
000616 |
6587.0 |
6592.0 |
6478.0 |
6513.5 |
-44.5 |
364 |
6,598 |
+185 |
Aug00 |
000616 |
6527.5 |
6527.5 |
6527.5 |
6527.5 |
-44.0 |
24 |
2,285 |
+12 |
Total Volume and Open Interest |
40,341 |
398,610 |
+8,226 |
DAX Index(EUREX) |
Jun00 |
000616 |
7378.0 |
7380.0 |
7280.5 |
7280.5 |
-69.5 |
65,777 |
380,893 |
-4,937 |
Sep00 |
000616 |
7461.5 |
7465.0 |
7320.0 |
7342.5 |
-90.0 |
41,685 |
97,329 |
+30,276 |
Dec00 |
000616 |
7488.5 |
7488.5 |
7426.5 |
7433.5 |
-90.0 |
54 |
686 |
+12 |
Total Volume and Open Interest |
107,516 |
478,908 |
+25,351 |
FT-SE 100(LIFFE) |
Jun00 |
000616 |
6496.00 |
6578.00 |
6491.00 |
6514.00 |
+7.00 |
74,577 |
35,697 |
-27,299 |
Sep00 |
000616 |
6574.00 |
6642.00 |
6556.00 |
6582.00 |
+8.00 |
41,731 |
238,817 |
+27,906 |
Dec00 |
000616 |
6667.00 |
6667.00 |
6667.00 |
6667.00 |
+9.00 |
0 |
1,371 |
+0 |
Total Volume and Open Interest |
119,209 |
275,885 |
+607 |
SPI 200(SFE) |
Jun00 |
000616 |
3142.0 |
3147.0 |
3126.0 |
3141.0 |
+6.0 |
10,704 |
165,243 |
+3,829 |
Sep00 |
000616 |
3162.0 |
3163.0 |
3146.0 |
3161.0 |
+6.0 |
1,878 |
6,243 |
+840 |
Dec00 |
000616 |
3175.0 |
3175.0 |
3175.0 |
3175.0 |
+6.0 |
198 |
2,284 |
-65 |
Total Volume and Open Interest |
12,780 |
174,923 |
+4,604 |
GSCI(CME) |
Jul00 |
000616 |
229.40 |
229.40 |
224.40 |
226.70 |
-4.10 |
172 |
39,013 |
-55 |
Aug00 |
000616 |
222.60 |
222.60 |
221.00 |
222.60 |
-4.40 |
0 |
64 |
+0 |
Sep00 |
000616 |
221.00 |
221.00 |
221.00 |
221.00 |
-4.50 |
0 |
35 |
+0 |
Total Volume and Open Interest |
185 |
40,053 |
-141 |
Bridge CRB Index(NYBOT) |
Aug00 |
000616 |
223.40 |
224.30 |
222.50 |
222.80 |
-0.70 |
87 |
1,631 |
+7 |
Nov00 |
000616 |
223.60 |
223.60 |
222.80 |
222.80 |
-0.70 |
1 |
866 |
+1 |
Jan01 |
000616 |
222.55 |
222.55 |
222.55 |
222.55 |
-0.70 |
0 |
421 |
+0 |
Total Volume and Open Interest |
4,792 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|