 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Mon June 19, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul00 |
000619 |
504.00 |
505.50 |
502.00 |
505.00 |
+0.25 |
19,887 |
43,465 |
-3,281 |
Aug00 |
000619 |
499.00 |
500.00 |
496.25 |
498.00 |
-3.25 |
7,616 |
20,665 |
+1,185 |
Sep00 |
000619 |
494.00 |
494.50 |
489.00 |
491.75 |
-4.25 |
3,346 |
16,051 |
+564 |
Nov00 |
000619 |
497.50 |
499.00 |
493.00 |
495.75 |
-5.00 |
25,018 |
63,709 |
+1,054 |
Jan01 |
000619 |
507.00 |
507.50 |
503.50 |
504.75 |
-5.25 |
1,377 |
6,697 |
+392 |
Mar01 |
000619 |
515.00 |
516.00 |
511.50 |
513.00 |
-5.00 |
186 |
5,025 |
+38 |
May01 |
000619 |
520.00 |
520.00 |
517.00 |
520.00 |
-3.00 |
183 |
6,138 |
-64 |
Total Volume and Open Interest |
57,750 |
167,338 |
-82 |
Soybean Meal(CBOT) |
Jul00 |
000619 |
170.70 |
171.70 |
170.00 |
170.80 |
-0.10 |
24,379 |
34,377 |
-4,770 |
Aug00 |
000619 |
166.00 |
166.40 |
163.90 |
164.60 |
-1.50 |
5,222 |
18,026 |
+748 |
Sep00 |
000619 |
162.80 |
162.80 |
159.30 |
160.00 |
-2.40 |
2,747 |
10,729 |
+599 |
Oct00 |
000619 |
160.20 |
160.20 |
155.60 |
157.00 |
-2.60 |
1,360 |
8,687 |
+387 |
Dec00 |
000619 |
160.50 |
160.50 |
156.00 |
157.60 |
-2.90 |
7,614 |
33,135 |
+1,179 |
Jan01 |
000619 |
160.50 |
160.50 |
156.70 |
157.90 |
-3.40 |
94 |
3,121 |
+2 |
Mar01 |
000619 |
162.50 |
162.50 |
159.00 |
159.70 |
-3.30 |
158 |
3,020 |
+33 |
May01 |
000619 |
163.00 |
163.00 |
159.00 |
160.30 |
-2.70 |
104 |
2,930 |
-33 |
Total Volume and Open Interest |
41,735 |
114,612 |
-1,861 |
Soybean Oil(CBOT) |
Jul00 |
000619 |
16.45 |
16.70 |
16.42 |
16.59 |
+0.14 |
8,542 |
36,435 |
-1,497 |
Aug00 |
000619 |
16.67 |
16.89 |
16.61 |
16.76 |
+0.09 |
2,774 |
25,922 |
+543 |
Sep00 |
000619 |
16.83 |
17.07 |
16.83 |
16.92 |
+0.12 |
886 |
15,504 |
-297 |
Oct00 |
000619 |
17.03 |
17.23 |
17.03 |
17.04 |
+0.08 |
232 |
10,341 |
-24 |
Dec00 |
000619 |
17.35 |
17.54 |
17.30 |
17.41 |
+0.09 |
5,467 |
30,813 |
+1,228 |
Jan01 |
000619 |
17.70 |
17.85 |
17.70 |
17.72 |
+0.04 |
459 |
13,125 |
-277 |
Mar01 |
000619 |
18.05 |
18.10 |
18.00 |
18.00 |
+0.02 |
32 |
5,135 |
+8 |
May01 |
000619 |
18.35 |
18.45 |
18.31 |
18.31 |
+0.09 |
8 |
4,898 |
+2 |
Total Volume and Open Interest |
18,406 |
146,237 |
-309 |
Canola(WCE) |
Aug00 |
000619 |
259.8 |
259.8 |
259.5 |
259.5 |
-0.6 |
83 |
5,498 |
+49 |
Sep00 |
000619 |
262.7 |
262.7 |
262.1 |
262.1 |
-1.1 |
2 |
1,185 |
+2 |
Nov00 |
000619 |
267.5 |
268.0 |
266.8 |
267.6 |
-0.6 |
2,769 |
28,108 |
-593 |
Jan01 |
000619 |
273.2 |
273.2 |
273.2 |
273.2 |
unch |
15 |
4,569 |
+0 |
Mar01 |
000619 |
279.0 |
279.0 |
279.0 |
279.0 |
-0.9 |
0 |
287 |
+0 |
Total Volume and Open Interest |
5,468 |
54,538 |
-1,931 |
Corn(CBOT) |
Jul00 |
000619 |
204.75 |
205.75 |
203.50 |
205.50 |
-1.75 |
28,619 |
150,117 |
-4,333 |
Sep00 |
000619 |
213.50 |
214.00 |
212.00 |
213.75 |
-2.25 |
7,780 |
98,736 |
+1,616 |
Nov00 |
000619 |
222.25 |
222.25 |
220.00 |
221.25 |
-2.00 |
14 |
1,081 |
+10 |
Dec00 |
000619 |
225.00 |
225.50 |
223.50 |
225.25 |
-2.25 |
14,872 |
158,733 |
+1,149 |
Jan01 |
000619 |
229.50 |
229.50 |
229.50 |
229.50 |
-1.75 |
2 |
87 |
+0 |
Mar01 |
000619 |
235.00 |
236.25 |
234.00 |
236.25 |
-1.25 |
1,861 |
22,533 |
+470 |
Total Volume and Open Interest |
54,049 |
450,398 |
-1,295 |
Wheat(CBOT) |
Jul00 |
000619 |
263.50 |
269.50 |
261.50 |
268.75 |
+5.75 |
11,340 |
47,434 |
-2,637 |
Sep00 |
000619 |
275.00 |
281.00 |
274.00 |
280.25 |
+5.00 |
3,507 |
40,194 |
+850 |
Dec00 |
000619 |
291.50 |
298.00 |
289.50 |
297.00 |
+5.25 |
4,564 |
33,340 |
+330 |
Mar01 |
000619 |
303.50 |
308.75 |
303.00 |
308.50 |
+4.75 |
977 |
10,474 |
+566 |
May01 |
000619 |
314.00 |
314.00 |
314.00 |
314.00 |
+4.00 |
0 |
192 |
+0 |
Total Volume and Open Interest |
20,430 |
136,757 |
-859 |
Wheat(KCBT) |
Jul00 |
000619 |
295.50 |
301.50 |
294.50 |
301.00 |
+4.75 |
5,391 |
22,850 |
-1,238 |
Sep00 |
000619 |
306.00 |
313.50 |
305.00 |
312.00 |
+6.00 |
3,948 |
23,621 |
+2,344 |
Dec00 |
000619 |
320.50 |
326.00 |
318.75 |
325.25 |
+4.25 |
990 |
19,263 |
+329 |
Mar01 |
000619 |
331.25 |
337.50 |
330.50 |
337.50 |
+5.50 |
91 |
2,647 |
+17 |
May01 |
000619 |
337.00 |
342.00 |
336.00 |
342.00 |
+4.50 |
1 |
572 |
+1 |
Total Volume and Open Interest |
10,422 |
69,435 |
+1,453 |
Wheat(MGE) |
Jul00 |
000619 |
323.50 |
325.00 |
322.50 |
325.00 |
+1.25 |
1,796 |
7,820 |
-192 |
Sep00 |
000619 |
332.00 |
333.25 |
330.50 |
333.00 |
+1.50 |
1,343 |
7,218 |
-100 |
Dec00 |
000619 |
346.00 |
347.00 |
344.50 |
347.00 |
+1.00 |
400 |
4,247 |
+165 |
Mar01 |
000619 |
359.00 |
359.00 |
359.00 |
359.00 |
+0.50 |
2 |
392 |
+1 |
May01 |
000619 |
365.00 |
365.00 |
365.00 |
365.00 |
unch |
0 |
124 |
+0 |
Total Volume and Open Interest |
3,541 |
19,840 |
-126 |
Oats(CBOT) |
Jul00 |
000619 |
108.50 |
108.50 |
107.25 |
107.50 |
-1.25 |
408 |
6,602 |
-73 |
Sep00 |
000619 |
113.75 |
113.75 |
113.25 |
113.75 |
-0.75 |
554 |
4,172 |
+208 |
Dec00 |
000619 |
120.00 |
120.25 |
119.50 |
120.25 |
-0.50 |
235 |
5,052 |
+63 |
Mar01 |
000619 |
128.00 |
128.00 |
127.25 |
127.25 |
-0.50 |
15 |
607 |
+6 |
Total Volume and Open Interest |
1,212 |
16,436 |
+204 |
Rough Rice(CBOT) |
Jul00 |
000619 |
5.28 |
5.31 |
5.05 |
5.09 |
-0.20 |
275 |
3,313 |
-96 |
Sep00 |
000619 |
6.55 |
6.57 |
6.35 |
6.42 |
-0.13 |
143 |
1,162 |
+37 |
Nov00 |
000619 |
6.79 |
6.81 |
6.60 |
6.67 |
-0.10 |
45 |
1,702 |
+0 |
Jan01 |
000619 |
7.00 |
7.00 |
6.83 |
6.90 |
-0.09 |
24 |
1,303 |
+13 |
Total Volume and Open Interest |
487 |
7,619 |
-46 |
Live Cattle(CME) |
Jun00 |
000619 |
68.400 |
68.550 |
68.300 |
68.425 |
-0.175 |
|
|
|
Aug00 |
000619 |
67.350 |
67.500 |
67.200 |
67.225 |
-0.575 |
|
|
|
Oct00 |
000619 |
69.300 |
69.675 |
69.300 |
69.475 |
-0.550 |
|
|
|
Dec00 |
000619 |
71.400 |
71.650 |
71.375 |
71.475 |
-0.375 |
|
|
|
Feb01 |
000619 |
73.200 |
73.200 |
72.900 |
73.025 |
-0.375 |
|
|
|
Apr01 |
000619 |
75.250 |
75.350 |
75.150 |
75.225 |
-0.275 |
|
|
|
Total Volume and Open Interest |
|
|
|
Feeder Cattle(CME) |
Aug00 |
000619 |
85.600 |
86.000 |
85.550 |
85.925 |
+0.075 |
|
|
|
Sep00 |
000619 |
85.500 |
85.925 |
85.425 |
85.800 |
unch |
|
|
|
Oct00 |
000619 |
86.500 |
86.900 |
86.500 |
86.875 |
+0.100 |
|
|
|
Nov00 |
000619 |
87.125 |
87.525 |
87.125 |
87.450 |
unch |
|
|
|
Jan01 |
000619 |
87.900 |
88.150 |
87.900 |
88.125 |
-0.075 |
|
|
|
Mar01 |
000619 |
87.750 |
87.975 |
87.650 |
87.975 |
+0.125 |
|
|
|
Apr01 |
000619 |
87.500 |
87.675 |
87.500 |
87.675 |
+0.075 |
|
|
|
Total Volume and Open Interest |
|
|
|
Lean Hogs(CME) |
Jul00 |
000619 |
69.800 |
70.400 |
69.350 |
70.325 |
+0.575 |
4,735 |
13,577 |
-1,292 |
Aug00 |
000619 |
68.550 |
69.900 |
68.125 |
69.750 |
+1.025 |
3,778 |
16,806 |
-27 |
Oct00 |
000619 |
58.350 |
59.150 |
58.100 |
59.100 |
+0.325 |
834 |
9,179 |
-177 |
Dec00 |
000619 |
55.350 |
55.950 |
55.050 |
55.875 |
+0.725 |
717 |
6,589 |
+19 |
Feb01 |
000619 |
56.000 |
56.550 |
56.000 |
56.525 |
+0.250 |
31 |
1,762 |
+26 |
Apr01 |
000619 |
55.000 |
55.350 |
55.000 |
55.225 |
+0.275 |
0 |
614 |
+0 |
Jun01 |
000619 |
62.000 |
62.250 |
61.950 |
62.000 |
-0.250 |
1 |
63 |
+1 |
Jul01 |
000619 |
61.500 |
62.300 |
61.500 |
61.950 |
-0.400 |
0 |
5 |
+0 |
Total Volume and Open Interest |
10,097 |
53,791 |
-1,964 |
Pork Bellies(CME) |
Jul00 |
000619 |
86.600 |
88.350 |
86.300 |
88.075 |
+1.325 |
|
|
|
Aug00 |
000619 |
84.250 |
86.650 |
84.250 |
85.275 |
+1.075 |
|
|
|
Feb01 |
000619 |
74.000 |
75.900 |
74.000 |
74.000 |
-0.800 |
|
|
|
Mar01 |
000619 |
74.750 |
75.400 |
74.600 |
75.400 |
-0.050 |
|
|
|
May01 |
000619 |
75.800 |
75.825 |
75.800 |
75.800 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
Cocoa(NYBOT) |
Jul00 |
000619 |
850 |
853 |
832 |
837 |
-12 |
7,848 |
2,978 |
-4,086 |
Sep00 |
000619 |
888 |
890 |
861 |
865 |
-19 |
8,434 |
43,733 |
+3,764 |
Dec00 |
000619 |
922 |
925 |
900 |
900 |
-20 |
1,034 |
22,052 |
+185 |
Mar01 |
000619 |
945 |
945 |
935 |
935 |
-18 |
843 |
8,277 |
+165 |
May01 |
000619 |
980 |
980 |
960 |
960 |
-18 |
0 |
6,267 |
+0 |
Jul01 |
000619 |
990 |
990 |
984 |
984 |
-18 |
0 |
7,550 |
+0 |
Sep01 |
000619 |
1015 |
1015 |
1012 |
1012 |
-18 |
13 |
5,591 |
+13 |
Total Volume and Open Interest |
18,372 |
111,199 |
+241 |
Coffee "C"(NYBOT) |
Jul00 |
000619 |
86.75 |
88.25 |
86.25 |
87.20 |
-0.05 |
4,197 |
11,659 |
-1,622 |
Sep00 |
000619 |
90.25 |
91.50 |
90.00 |
90.50 |
+0.05 |
5,173 |
29,187 |
+1,355 |
Dec00 |
000619 |
94.50 |
95.00 |
94.00 |
94.50 |
-0.25 |
438 |
6,936 |
+126 |
Mar01 |
000619 |
98.50 |
99.25 |
98.50 |
98.50 |
-0.50 |
178 |
2,931 |
-24 |
May01 |
000619 |
101.50 |
102.00 |
100.85 |
100.85 |
-0.65 |
53 |
493 |
+17 |
Jul01 |
000619 |
104.00 |
104.00 |
103.20 |
103.20 |
-0.80 |
7 |
151 |
+7 |
Total Volume and Open Interest |
10,046 |
51,462 |
-141 |
Orange Juice(NYBOT) |
Jul00 |
000619 |
86.50 |
88.25 |
85.55 |
87.40 |
+2.70 |
2,426 |
7,050 |
-512 |
Sep00 |
000619 |
86.00 |
87.85 |
85.80 |
87.20 |
+2.55 |
2,334 |
10,894 |
+1,341 |
Nov00 |
000619 |
86.00 |
87.25 |
85.70 |
87.05 |
+2.40 |
275 |
4,104 |
+150 |
Jan01 |
000619 |
85.60 |
87.25 |
85.60 |
87.15 |
+2.45 |
103 |
1,780 |
+49 |
Mar01 |
000619 |
85.75 |
87.10 |
85.75 |
87.10 |
+2.40 |
120 |
1,514 |
+52 |
Total Volume and Open Interest |
5,259 |
25,928 |
+1,081 |
Sugar #11(NYBOT) |
Jul00 |
000619 |
8.12 |
8.59 |
8.07 |
8.55 |
+0.36 |
13,399 |
51,321 |
-3,255 |
Oct00 |
000619 |
8.10 |
8.60 |
8.07 |
8.58 |
+0.40 |
15,187 |
80,592 |
+496 |
Mar01 |
000619 |
8.00 |
8.42 |
7.96 |
8.40 |
+0.33 |
2,775 |
41,960 |
+699 |
May01 |
000619 |
7.91 |
8.32 |
7.91 |
8.32 |
+0.31 |
744 |
7,915 |
+272 |
Jul01 |
000619 |
7.80 |
8.22 |
7.80 |
8.22 |
+0.31 |
555 |
7,639 |
+270 |
Total Volume and Open Interest |
33,203 |
201,756 |
-1,267 |
London Cocoa(LCE) |
Jul00 |
000619 |
638 |
638 |
625 |
632 |
-7 |
3,485 |
20,348 |
-2,976 |
Sep00 |
000619 |
656 |
658 |
647 |
653 |
-7 |
815 |
34,782 |
+328 |
Dec00 |
000619 |
694 |
694 |
681 |
687 |
-7 |
911 |
38,450 |
-549 |
Mar01 |
000619 |
708 |
709 |
696 |
703 |
-7 |
264 |
28,972 |
+117 |
May01 |
000619 |
723 |
723 |
710 |
717 |
-8 |
0 |
18,558 |
+0 |
Jul01 |
000619 |
732 |
732 |
732 |
732 |
-8 |
205 |
5,648 |
+204 |
Sep01 |
000619 |
747 |
747 |
747 |
747 |
-8 |
187 |
3,922 |
+0 |
Total Volume and Open Interest |
6,155 |
176,150 |
-2,588 |
London Coffee(LCE) |
Jul00 |
000619 |
884.00 |
890.00 |
881.00 |
884.00 |
-6.00 |
2,848 |
21,110 |
-1,307 |
Sep00 |
000619 |
905.00 |
910.00 |
902.00 |
905.00 |
-3.00 |
2,379 |
29,192 |
+1,144 |
Nov00 |
000619 |
921.00 |
925.00 |
920.00 |
922.00 |
-4.00 |
137 |
7,960 |
+42 |
Jan01 |
000619 |
934.00 |
938.00 |
934.00 |
936.00 |
-4.00 |
94 |
3,264 |
+84 |
Mar01 |
000619 |
951.00 |
951.00 |
951.00 |
951.00 |
-4.00 |
0 |
981 |
+0 |
May01 |
000619 |
966.00 |
966.00 |
966.00 |
966.00 |
-4.00 |
0 |
665 |
+0 |
Total Volume and Open Interest |
5,458 |
63,172 |
-37 |
London Sugar(LCE) |
Aug00 |
000619 |
229.50 |
236.10 |
228.80 |
235.30 |
+4.50 |
2,431 |
21,566 |
-623 |
Oct00 |
000619 |
229.50 |
236.10 |
228.20 |
235.30 |
+5.80 |
1,362 |
12,697 |
+484 |
Dec00 |
000619 |
230.50 |
236.10 |
229.30 |
235.50 |
+5.80 |
383 |
3,997 |
+238 |
Mar01 |
000619 |
228.30 |
235.30 |
228.30 |
235.30 |
+6.40 |
446 |
5,124 |
+93 |
May01 |
000619 |
226.90 |
233.20 |
226.90 |
233.20 |
+6.30 |
263 |
826 |
-145 |
Total Volume and Open Interest |
5,166 |
47,848 |
+290 |
Cotton(NYBOT) |
Jul00 |
000619 |
56.50 |
57.05 |
56.10 |
56.11 |
-0.89 |
4,353 |
9,798 |
-2,349 |
Oct00 |
000619 |
59.50 |
59.60 |
59.00 |
59.14 |
-0.69 |
347 |
2,892 |
+25 |
Dec00 |
000619 |
60.50 |
60.75 |
60.10 |
60.27 |
-0.74 |
4,392 |
25,633 |
+106 |
Mar01 |
000619 |
61.93 |
62.10 |
61.60 |
61.60 |
-0.70 |
352 |
3,997 |
+133 |
May01 |
000619 |
62.60 |
62.70 |
62.10 |
62.25 |
-0.75 |
167 |
2,436 |
+50 |
Jul01 |
000619 |
63.50 |
63.50 |
63.11 |
63.11 |
-0.67 |
16 |
728 |
+8 |
Total Volume and Open Interest |
9,718 |
46,182 |
-1,957 |
Lumber(CME) |
Jul00 |
000619 |
297.0 |
298.5 |
292.1 |
292.2 |
-3.2 |
|
|
|
Sep00 |
000619 |
293.8 |
294.8 |
289.7 |
289.9 |
-3.2 |
|
|
|
Nov00 |
000619 |
289.6 |
291.0 |
288.5 |
289.4 |
-0.8 |
|
|
|
Jan01 |
000619 |
293.7 |
294.3 |
292.2 |
292.7 |
-1.5 |
|
|
|
Total Volume and Open Interest |
|
|
|
Crude Oil(NYM) |
Jul00 |
000619 |
31.90 |
32.15 |
30.90 |
31.69 |
-0.64 |
66,302 |
67,207 |
-10,292 |
Aug00 |
000619 |
29.85 |
29.85 |
29.05 |
29.64 |
-0.38 |
91,646 |
128,543 |
-285 |
Sep00 |
000619 |
28.80 |
28.80 |
28.15 |
28.67 |
-0.35 |
17,756 |
46,888 |
+1,093 |
Oct00 |
000619 |
28.00 |
28.16 |
27.63 |
28.02 |
-0.29 |
4,109 |
24,850 |
+454 |
Nov00 |
000619 |
27.40 |
27.50 |
27.20 |
27.50 |
-0.26 |
2,405 |
18,382 |
-335 |
Dec00 |
000619 |
26.90 |
27.04 |
26.55 |
27.04 |
-0.21 |
9,155 |
39,287 |
+49 |
Jan01 |
000619 |
26.23 |
26.60 |
26.23 |
26.60 |
-0.20 |
692 |
17,825 |
+50 |
Feb01 |
000619 |
26.25 |
26.25 |
26.19 |
26.19 |
-0.19 |
512 |
8,150 |
-185 |
Mar01 |
000619 |
25.80 |
25.80 |
25.80 |
25.80 |
-0.18 |
114 |
9,374 |
+3 |
Apr01 |
000619 |
25.40 |
25.43 |
25.40 |
25.43 |
-0.17 |
2 |
4,350 |
+2 |
Total Volume and Open Interest |
195,459 |
487,258 |
-9,806 |
Heating Oil(NYM) |
Jul00 |
000619 |
74.10 |
74.80 |
72.65 |
73.56 |
-0.68 |
14,827 |
26,803 |
-705 |
Aug00 |
000619 |
74.50 |
74.70 |
72.85 |
73.67 |
-0.65 |
9,746 |
21,172 |
+1,165 |
Sep00 |
000619 |
74.70 |
74.70 |
73.00 |
74.02 |
-0.55 |
2,665 |
11,208 |
+561 |
Oct00 |
000619 |
75.30 |
75.30 |
73.75 |
74.32 |
-0.50 |
1,250 |
8,210 |
+293 |
Nov00 |
000619 |
75.40 |
75.50 |
74.30 |
74.62 |
-0.50 |
761 |
12,048 |
+276 |
Dec00 |
000619 |
75.50 |
75.50 |
74.05 |
74.72 |
-0.45 |
2,637 |
19,548 |
+576 |
Jan01 |
000619 |
74.75 |
75.25 |
73.70 |
74.32 |
-0.40 |
1,556 |
8,686 |
+310 |
Feb01 |
000619 |
73.90 |
73.90 |
72.70 |
73.07 |
-0.20 |
1,003 |
7,753 |
-52 |
Mar01 |
000619 |
70.70 |
71.00 |
70.25 |
70.57 |
-0.05 |
307 |
5,735 |
+85 |
Apr01 |
000619 |
67.80 |
68.10 |
67.50 |
67.87 |
+0.10 |
127 |
2,560 |
+59 |
Total Volume and Open Interest |
34,944 |
129,183 |
+2,583 |
Unleaded Gas(NYM) |
Jul00 |
000619 |
107.00 |
107.50 |
103.30 |
105.26 |
-1.29 |
17,867 |
35,971 |
-362 |
Aug00 |
000619 |
99.80 |
100.20 |
97.15 |
98.27 |
-1.04 |
9,002 |
22,283 |
-241 |
Sep00 |
000619 |
91.80 |
91.80 |
90.00 |
90.77 |
-0.88 |
3,786 |
21,468 |
+675 |
Oct00 |
000619 |
83.50 |
83.50 |
82.40 |
82.92 |
-0.78 |
780 |
10,421 |
-479 |
Nov00 |
000619 |
78.40 |
78.40 |
77.45 |
78.07 |
-0.68 |
623 |
4,670 |
-463 |
Dec00 |
000619 |
76.00 |
76.00 |
74.70 |
75.52 |
-0.63 |
13 |
2,278 |
-46 |
Jan01 |
000619 |
72.80 |
73.92 |
72.80 |
73.92 |
-0.53 |
76 |
1,137 |
+4 |
Feb01 |
000619 |
72.90 |
73.22 |
72.50 |
73.22 |
-0.53 |
305 |
1,011 |
+208 |
Total Volume and Open Interest |
32,459 |
100,836 |
-713 |
Natural Gas(NYM) |
Jul00 |
000619 |
4.450 |
4.450 |
4.050 |
4.063 |
-0.425 |
40,892 |
50,036 |
-702 |
Aug00 |
000619 |
4.405 |
4.420 |
4.040 |
4.053 |
-0.405 |
11,436 |
37,847 |
+1,038 |
Sep00 |
000619 |
4.360 |
4.380 |
4.123 |
4.123 |
-0.300 |
3,552 |
28,932 |
+154 |
Oct00 |
000619 |
4.350 |
4.350 |
4.101 |
4.101 |
-0.300 |
4,896 |
28,826 |
+495 |
Nov00 |
000619 |
4.400 |
4.400 |
4.155 |
4.155 |
-0.300 |
3,152 |
17,186 |
+530 |
Dec00 |
000619 |
4.475 |
4.480 |
4.230 |
4.230 |
-0.300 |
3,321 |
25,111 |
+767 |
Jan01 |
000619 |
4.460 |
4.465 |
4.213 |
4.213 |
-0.300 |
3,321 |
25,131 |
+441 |
Feb01 |
000619 |
4.230 |
4.230 |
3.971 |
3.971 |
-0.300 |
1,212 |
13,214 |
+181 |
Total Volume and Open Interest |
76,801 |
354,101 |
+3,622 |
Brent Crude Oil(IPE) |
Aug00 |
000619 |
27.95 |
28.15 |
27.58 |
27.98 |
-0.37 |
48,016 |
89,339 |
+1,332 |
Sep00 |
000619 |
27.12 |
27.22 |
26.72 |
27.03 |
-0.37 |
16,379 |
38,235 |
+2,731 |
Oct00 |
000619 |
26.60 |
26.67 |
26.22 |
26.52 |
-0.18 |
2,900 |
19,770 |
+554 |
Nov00 |
000619 |
26.12 |
26.20 |
25.99 |
26.16 |
-0.08 |
1,521 |
12,544 |
+435 |
Dec00 |
000619 |
25.75 |
25.81 |
25.47 |
25.80 |
+0.02 |
6,463 |
32,184 |
-1,015 |
Jan01 |
000619 |
25.11 |
25.31 |
25.03 |
25.31 |
+0.03 |
300 |
11,510 |
-100 |
Feb01 |
000619 |
24.35 |
24.89 |
24.35 |
24.89 |
+0.04 |
3 |
7,266 |
+0 |
Mar01 |
000619 |
23.95 |
24.48 |
23.95 |
24.48 |
+0.03 |
4 |
6,596 |
+0 |
Total Volume and Open Interest |
76,889 |
259,619 |
-14,768 |
Gas Oil(IPE) |
Jul00 |
000619 |
227.75 |
227.75 |
223.50 |
223.75 |
-6.75 |
10,843 |
36,339 |
-2,177 |
Aug00 |
000619 |
224.00 |
224.50 |
221.00 |
221.25 |
-6.00 |
8,129 |
20,396 |
+1,060 |
Sep00 |
000619 |
224.50 |
225.00 |
222.75 |
222.75 |
-6.00 |
1,789 |
8,859 |
-545 |
Oct00 |
000619 |
225.00 |
225.25 |
223.50 |
223.50 |
-5.50 |
1,848 |
9,470 |
+227 |
Nov00 |
000619 |
223.50 |
224.25 |
222.50 |
222.50 |
-5.25 |
156 |
3,177 |
-50 |
Dec00 |
000619 |
222.50 |
222.50 |
220.50 |
220.75 |
-5.75 |
2,867 |
22,060 |
-432 |
Jan01 |
000619 |
219.50 |
220.00 |
218.25 |
218.25 |
-5.50 |
145 |
3,892 |
-103 |
Feb01 |
000619 |
215.50 |
215.50 |
213.25 |
213.25 |
-5.50 |
0 |
1,903 |
+0 |
Total Volume and Open Interest |
25,982 |
113,786 |
-1,820 |
US Dollar Index(NYBOT) |
Jun00 |
000619 |
105.95 |
106.30 |
105.90 |
106.30 |
+0.40 |
180 |
2,152 |
-107 |
Sep00 |
000619 |
105.59 |
106.00 |
105.30 |
105.94 |
+0.42 |
790 |
1,436 |
-147 |
Dec00 |
000619 |
105.56 |
105.56 |
105.56 |
105.56 |
+0.42 |
0 |
3 |
+0 |
Total Volume and Open Interest |
970 |
3,591 |
-254 |
Australian Dollar(IMM) |
Jun00 |
000619 |
60.25 |
60.35 |
60.10 |
60.10 |
-0.59 |
|
|
|
Sep00 |
000619 |
60.29 |
60.43 |
60.15 |
60.32 |
-0.47 |
|
|
|
Dec00 |
000619 |
60.42 |
60.42 |
60.40 |
60.42 |
-0.47 |
|
|
|
Total Volume and Open Interest |
|
|
|
British Pound(IMM) |
Jun00 |
000619 |
151.30 |
151.40 |
151.20 |
151.20 |
-0.30 |
|
|
|
Sep00 |
000619 |
151.50 |
151.84 |
151.34 |
151.58 |
-0.18 |
|
|
|
Dec00 |
000619 |
151.80 |
152.00 |
151.60 |
151.88 |
-0.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Canadian Dollar(IMM) |
Jun00 |
000619 |
68.15 |
68.36 |
68.15 |
68.25 |
+0.08 |
|
|
|
Sep00 |
000619 |
68.32 |
68.53 |
68.29 |
68.40 |
+0.08 |
|
|
|
Dec00 |
000619 |
68.64 |
68.64 |
68.52 |
68.56 |
+0.08 |
|
|
|
Mar01 |
000619 |
68.72 |
68.72 |
68.72 |
68.72 |
+0.08 |
|
|
|
Total Volume and Open Interest |
|
|
|
Japanese Yen(IMM) |
Jun00 |
000619 |
94.65 |
94.70 |
94.40 |
94.45 |
+0.28 |
|
|
|
Sep00 |
000619 |
96.27 |
96.30 |
95.93 |
96.15 |
+0.40 |
|
|
|
Dec00 |
000619 |
97.38 |
97.70 |
97.38 |
97.70 |
+0.32 |
|
|
|
Total Volume and Open Interest |
|
|
|
Swiss Franc(IMM) |
Jun00 |
000619 |
61.70 |
61.76 |
61.53 |
61.55 |
-0.35 |
|
|
|
Sep00 |
000619 |
62.27 |
62.28 |
61.87 |
61.97 |
-0.46 |
|
|
|
Dec00 |
000619 |
62.68 |
62.68 |
62.47 |
62.47 |
-0.45 |
|
|
|
Total Volume and Open Interest |
|
|
|
EuroFX(IMM) |
Jun00 |
000619 |
96.37 |
96.40 |
96.01 |
96.12 |
-0.43 |
3,577 |
21,740 |
-2,250 |
Sep00 |
000619 |
96.95 |
96.95 |
96.31 |
96.46 |
-0.64 |
15,562 |
54,021 |
+4,652 |
Dec00 |
000619 |
97.00 |
97.00 |
96.99 |
97.00 |
-0.64 |
96 |
397 |
+16 |
Total Volume and Open Interest |
19,235 |
76,187 |
+2,418 |
Mexican Peso(IMM) |
Jun00 |
000619 |
10150.0 |
10150.0 |
10120.0 |
10120.0 |
+12.0 |
|
|
|
Sep00 |
000619 |
9830.0 |
9860.0 |
9773.0 |
9845.0 |
+27.0 |
|
|
|
Total Volume and Open Interest |
|
|
|
30-Year T-Bonds(CBOT) |
Jun00 |
000619 |
97~20 |
97~24 |
97~13 |
97~17 |
-0~09 |
5,663 |
13,856 |
-4,029 |
Sep00 |
000619 |
97~26 |
97~27 |
97~10 |
97~15 |
-0~08 |
164,687 |
376,868 |
+6,123 |
Dec00 |
000619 |
97~17 |
97~17 |
97~13 |
97~14 |
-0~08 |
111 |
3,693 |
+35 |
Total Volume and Open Interest |
170,498 |
394,741 |
+2,177 |
Municipal Bonds(CBOT) |
Jun00 |
000619 |
96~17 |
96~17 |
96~09 |
96~13 |
-0~04 |
690 |
7,884 |
-400 |
Sep00 |
000619 |
95~19 |
95~24 |
95~08 |
95~15 |
-0~04 |
2,037 |
17,862 |
+180 |
Total Volume and Open Interest |
2,730 |
26,146 |
-220 |
10-Year T-Notes(CBOT) |
Jun00 |
000619 |
98~260 |
98~270 |
98~220 |
98~235 |
-0~055 |
11,995 |
24,944 |
-4,087 |
Sep00 |
000619 |
98~235 |
98~245 |
98~135 |
98~160 |
-0~055 |
171,872 |
549,865 |
+2,909 |
Total Volume and Open Interest |
183,997 |
575,030 |
-1,048 |
5-Year T-Notes(CBOT) |
Jun00 |
000619 |
99~000 |
99~005 |
98~295 |
98~305 |
-0~030 |
5,952 |
13,742 |
-4,968 |
Sep00 |
000619 |
98~295 |
98~310 |
98~280 |
98~290 |
-0~030 |
73,918 |
375,340 |
-606 |
Total Volume and Open Interest |
79,870 |
389,082 |
-5,574 |
2 Year T-Notes(CBOT) |
Jun00 |
000619 |
99~040 |
99~040 |
99~034 |
99~034 |
-0~008 |
3 |
2,509 |
+0 |
Sep00 |
000619 |
99~024 |
99~024 |
99~018 |
99~022 |
-0~005 |
1,412 |
49,942 |
+468 |
Total Volume and Open Interest |
1,415 |
52,451 |
+468 |
3-Mth T-Bills(IMM) |
Sep00 |
000619 |
93.98 |
93.98 |
93.93 |
93.96 |
-0.05 |
|
|
|
Total Volume and Open Interest |
|
|
|
Eurodollars(IMM) |
Jun00 |
000619 |
93.238 |
93.238 |
93.238 |
93.238 |
+0.005 |
45,307 |
393,760 |
-17,497 |
Sep00 |
000619 |
93.095 |
93.100 |
93.065 |
93.075 |
-0.020 |
144,285 |
629,658 |
+12,172 |
Dec00 |
000619 |
92.930 |
92.935 |
92.895 |
92.900 |
-0.030 |
104,587 |
508,397 |
+7,228 |
Mar01 |
000619 |
92.945 |
92.945 |
92.905 |
92.910 |
-0.035 |
98,882 |
372,671 |
+3,552 |
Jun01 |
000619 |
92.935 |
92.935 |
92.890 |
92.895 |
-0.035 |
48,121 |
239,132 |
-22,565 |
Sep01 |
000619 |
92.935 |
92.940 |
92.890 |
92.900 |
-0.030 |
62,417 |
216,173 |
-1,068 |
Dec01 |
000619 |
92.910 |
92.910 |
92.860 |
92.870 |
-0.030 |
17,601 |
156,554 |
+2,407 |
Mar02 |
000619 |
92.955 |
92.955 |
92.925 |
92.925 |
-0.035 |
17,965 |
133,961 |
-714 |
Jun02 |
000619 |
92.950 |
92.955 |
92.920 |
92.930 |
-0.030 |
9,862 |
93,066 |
-5,024 |
Sep02 |
000619 |
92.965 |
92.965 |
92.930 |
92.935 |
-0.035 |
11,478 |
106,953 |
+4,526 |
Dec02 |
000619 |
92.930 |
92.930 |
92.890 |
92.900 |
-0.035 |
4,335 |
75,642 |
+142 |
Mar03 |
000619 |
92.990 |
92.990 |
92.955 |
92.960 |
-0.035 |
4,742 |
78,823 |
-69 |
Total Volume and Open Interest |
613,123 |
3,434,178 |
-3,872 |
3-Mth Euro-Yen(IMM) |
Jun00 |
000619 |
0.00 |
0.00 |
0.00 |
0.00 |
-99.88 |
|
|
|
Sep00 |
000619 |
99.70 |
99.71 |
99.70 |
99.71 |
-0.04 |
|
|
|
Dec00 |
000619 |
99.57 |
99.57 |
99.56 |
99.56 |
-0.04 |
|
|
|
Mar01 |
000619 |
99.47 |
99.47 |
99.47 |
99.47 |
-0.04 |
|
|
|
Jun01 |
000619 |
99.38 |
99.38 |
99.36 |
99.37 |
-0.05 |
|
|
|
Sep01 |
000619 |
99.25 |
99.25 |
99.25 |
99.25 |
-0.04 |
|
|
|
Dec01 |
000619 |
99.11 |
99.11 |
99.11 |
99.11 |
-0.04 |
|
|
|
Mar02 |
000619 |
99.00 |
99.00 |
99.00 |
99.00 |
-0.04 |
|
|
|
Jun02 |
000619 |
98.87 |
98.87 |
98.87 |
98.87 |
+0.04 |
|
|
|
Sep02 |
000619 |
98.75 |
98.75 |
98.75 |
98.75 |
+0.08 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SIMEX) |
Sep00 |
000619 |
99.74 |
99.75 |
99.70 |
99.70 |
-0.03 |
6,552 |
77,592 |
-1,697 |
Dec00 |
000619 |
99.60 |
99.61 |
99.56 |
99.57 |
-0.03 |
8,761 |
83,222 |
-1,000 |
Mar01 |
000619 |
99.52 |
99.54 |
99.47 |
99.47 |
-0.03 |
7,819 |
79,262 |
+91 |
Jun01 |
000619 |
99.43 |
99.43 |
99.36 |
99.38 |
-0.02 |
1,385 |
64,048 |
+1,738 |
Sep01 |
000619 |
99.30 |
99.32 |
99.25 |
99.25 |
-0.04 |
2,416 |
58,767 |
+815 |
Dec01 |
000619 |
99.17 |
99.18 |
99.10 |
99.11 |
-0.03 |
1,248 |
20,975 |
+249 |
Mar02 |
000619 |
99.07 |
99.07 |
99.00 |
99.00 |
-0.04 |
60 |
12,539 |
-55 |
Jun02 |
000619 |
98.89 |
98.89 |
98.89 |
98.89 |
-0.03 |
0 |
1,780 |
+0 |
Total Volume and Open Interest |
30,634 |
481,011 |
-676 |
German Euro-Bund(EUREX) |
Sep00 |
000619 |
106.20 |
106.43 |
106.04 |
106.13 |
-0.06 |
492,627 |
503,736 |
+8,731 |
Dec00 |
000619 |
105.86 |
105.86 |
105.76 |
105.76 |
-0.05 |
775 |
6,209 |
-100 |
Mar01 |
000619 |
105.63 |
105.63 |
105.63 |
105.63 |
-0.06 |
0 |
2,373 |
+330 |
Total Volume and Open Interest |
493,402 |
512,318 |
+8,961 |
German Euro-Bobl(EUREX) |
Sep00 |
000619 |
103.86 |
103.98 |
103.77 |
103.82 |
-0.05 |
200,765 |
272,147 |
+5,255 |
Dec00 |
000619 |
103.67 |
103.67 |
103.67 |
103.67 |
-0.10 |
0 |
1,011 |
-1,031 |
Mar01 |
000619 |
103.42 |
103.42 |
103.42 |
103.42 |
unch |
|
|
|
Total Volume and Open Interest |
200,765 |
273,158 |
+4,224 |
Long Gilt(LIFFE) |
Jun00 |
000619 |
114~31 |
115~00 |
114~25 |
114~27 |
-0~05 |
291 |
8,305 |
-24 |
Sep00 |
000619 |
114~20 |
114~23 |
114~14 |
114~17 |
-0~04 |
21,199 |
66,510 |
+5,598 |
Total Volume and Open Interest |
21,490 |
74,815 |
+5,574 |
3-Mth Short Sterling(LIFFE) |
Jun00 |
000619 |
93.79 |
93.81 |
93.79 |
93.81 |
+0.01 |
8,348 |
160,811 |
-277 |
Sep00 |
000619 |
93.68 |
93.71 |
93.67 |
93.70 |
+0.02 |
18,778 |
198,366 |
-2,035 |
Dec00 |
000619 |
93.57 |
93.59 |
93.56 |
93.59 |
+0.03 |
22,004 |
184,120 |
-4,579 |
Total Volume and Open Interest |
78,026 |
901,190 |
-6,363 |
3-Mth Euribor(LIFFE) |
Jun00 |
000619 |
95.530 |
95.540 |
95.525 |
95.530 |
unch |
32,546 |
215,503 |
-12,193 |
Sep00 |
000619 |
95.295 |
95.320 |
95.255 |
95.260 |
-0.030 |
59,927 |
339,301 |
-1,290 |
Dec00 |
000619 |
95.020 |
95.040 |
94.970 |
94.980 |
-0.035 |
40,186 |
232,498 |
-5,048 |
Total Volume and Open Interest |
204,733 |
1,355,178 |
-21,215 |
3-Mth Aus T-Bills(SFE) |
Sep00 |
000619 |
93.81 |
93.82 |
93.81 |
93.81 |
+0.03 |
1,913 |
176,052 |
-5,382 |
Dec00 |
000619 |
93.63 |
93.64 |
93.62 |
93.63 |
+0.05 |
811 |
77,763 |
-175 |
Mar01 |
000619 |
93.56 |
93.58 |
93.56 |
93.57 |
+0.06 |
1,085 |
31,795 |
-2,216 |
Jun01 |
000619 |
93.50 |
93.51 |
93.50 |
93.51 |
+0.05 |
432 |
16,051 |
-2,154 |
Sep01 |
000619 |
93.46 |
93.46 |
93.46 |
93.46 |
+0.04 |
310 |
9,358 |
-141 |
Dec01 |
000619 |
93.42 |
93.42 |
93.41 |
93.41 |
+0.02 |
25 |
7,040 |
-155 |
Mar02 |
000619 |
93.39 |
93.41 |
93.39 |
93.39 |
+0.02 |
60 |
5,321 |
-588 |
Jun02 |
000619 |
93.40 |
93.40 |
93.37 |
93.37 |
+0.03 |
450 |
2,939 |
-350 |
Sep02 |
000619 |
93.41 |
93.41 |
93.40 |
93.40 |
+0.06 |
130 |
2,556 |
-38 |
Dec02 |
000619 |
93.41 |
93.41 |
93.36 |
93.36 |
+0.02 |
10 |
1,706 |
+5 |
Total Volume and Open Interest |
5,236 |
334,154 |
-11,544 |
10-Year Aus T-Bonds(SFE) |
Sep00 |
000619 |
93.89 |
93.89 |
93.83 |
93.84 |
-0.06 |
8,318 |
103,051 |
+1,619 |
Dec00 |
000619 |
93.89 |
93.89 |
93.89 |
93.89 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Sep00 |
000619 |
94.01 |
94.02 |
93.99 |
94.00 |
+0.04 |
32,960 |
182,171 |
+15,449 |
Dec00 |
000619 |
94.01 |
94.01 |
94.01 |
94.01 |
|
|
|
|
Gold(CMX) |
Jun00 |
000619 |
288.0 |
288.0 |
285.6 |
285.6 |
-3.1 |
39 |
123 |
+9 |
Aug00 |
000619 |
290.5 |
290.8 |
287.5 |
288.0 |
-3.2 |
24,105 |
80,355 |
+1,548 |
Oct00 |
000619 |
293.3 |
293.3 |
290.5 |
290.9 |
-3.2 |
251 |
4,198 |
-131 |
Dec00 |
000619 |
296.0 |
296.0 |
293.0 |
293.7 |
-3.2 |
3,114 |
22,331 |
+1,072 |
Feb01 |
000619 |
298.5 |
298.5 |
296.1 |
296.1 |
-3.2 |
2,168 |
10,365 |
+479 |
Apr01 |
000619 |
298.7 |
298.7 |
298.7 |
298.7 |
-3.2 |
0 |
3,495 |
+0 |
Total Volume and Open Interest |
30,534 |
145,251 |
+2,693 |
Silver(CMX) |
Jul00 |
000619 |
508.0 |
508.5 |
502.5 |
504.3 |
-4.2 |
5,721 |
45,732 |
-2,408 |
Sep00 |
000619 |
513.0 |
513.5 |
507.5 |
509.1 |
-4.1 |
1,775 |
11,754 |
+1,378 |
Dec00 |
000619 |
519.5 |
519.5 |
513.5 |
514.9 |
-4.3 |
322 |
9,319 |
+178 |
Mar01 |
000619 |
520.0 |
520.0 |
519.2 |
519.2 |
-4.3 |
0 |
942 |
+0 |
May01 |
000619 |
521.3 |
521.3 |
521.3 |
521.3 |
-4.3 |
0 |
810 |
+0 |
Total Volume and Open Interest |
7,843 |
73,176 |
-827 |
Platinum(NYM) |
Jul00 |
000619 |
540.0 |
549.0 |
539.0 |
548.5 |
+14.4 |
568 |
7,919 |
-277 |
Oct00 |
000619 |
529.5 |
536.0 |
526.0 |
535.5 |
+15.4 |
165 |
2,001 |
+74 |
Jan01 |
000619 |
520.5 |
520.5 |
520.5 |
520.5 |
+15.4 |
0 |
31 |
+0 |
Total Volume and Open Interest |
733 |
9,951 |
-203 |
Palladium(NYME) |
Jun00 |
000619 |
692.15 |
692.15 |
692.15 |
692.15 |
+7.20 |
18 |
42 |
+2 |
Sep00 |
000619 |
694.00 |
696.90 |
687.50 |
692.15 |
+7.20 |
46 |
1,804 |
+5 |
Dec00 |
000619 |
690.15 |
690.15 |
690.15 |
690.15 |
+7.20 |
0 |
117 |
+0 |
Total Volume and Open Interest |
64 |
1,963 |
+7 |
Copper(CMX) |
Jul00 |
000619 |
81.95 |
83.10 |
81.60 |
82.80 |
+0.40 |
10,626 |
26,453 |
-2,945 |
Sep00 |
000619 |
82.50 |
83.70 |
82.35 |
83.40 |
+0.35 |
2,080 |
11,977 |
+710 |
Dec00 |
000619 |
82.90 |
83.65 |
82.60 |
83.60 |
+0.30 |
358 |
7,408 |
+59 |
Mar01 |
000619 |
83.60 |
83.60 |
83.60 |
83.60 |
+0.20 |
7 |
2,186 |
-3 |
May01 |
000619 |
83.45 |
83.45 |
83.45 |
83.45 |
+0.10 |
37 |
938 |
+0 |
Total Volume and Open Interest |
13,482 |
61,848 |
-2,183 |
DJIA Index(CBOT) |
Jun00 |
000615 |
10745 |
10770 |
10670 |
10703 |
-17 |
1,604 |
9,897 |
-946 |
Sep00 |
000619 |
10620 |
10740 |
10570 |
10685 |
+90 |
11,780 |
11,050 |
+1,000 |
Dec00 |
000619 |
10795 |
10875 |
10715 |
10833 |
+90 |
35 |
2,086 |
+24 |
Total Volume and Open Interest |
12,153 |
13,172 |
-6,915 |
S & P 500(CME) |
Sep00 |
000619 |
1486.00 |
1512.40 |
1483.00 |
1504.50 |
+16.50 |
|
|
|
Dec00 |
000619 |
1507.00 |
1535.00 |
1507.00 |
1528.00 |
+17.00 |
|
|
|
Mar01 |
000619 |
1551.50 |
1559.50 |
1533.50 |
1551.50 |
+17.00 |
|
|
|
Jun01 |
000619 |
1575.00 |
1583.00 |
1557.00 |
1575.00 |
+17.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
S & P 500 E-Mini(Globex) |
Sep00 |
000619 |
1487.50 |
1514.25 |
1483.25 |
1504.50 |
+16.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
NASDAQ 100(CME) |
Sep00 |
000619 |
3810.00 |
3999.00 |
3780.00 |
3982.00 |
+154.50 |
|
|
|
Dec00 |
000619 |
3888.50 |
4043.50 |
3888.50 |
4043.50 |
+155.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
NASDAQ 100 E-Mini(GLOBEX) |
Sep00 |
000619 |
0.0 |
0.0 |
0.0 |
0.0 |
-3827.5 |
|
|
|
Total Volume and Open Interest |
|
|
|
NYSE Composite(NYBOT) |
Sep00 |
000619 |
658.50 |
665.75 |
657.50 |
663.00 |
+3.35 |
273 |
727 |
-23 |
Dec00 |
000619 |
672.00 |
672.00 |
672.00 |
672.00 |
+3.35 |
0 |
1,496 |
+0 |
Mar01 |
000619 |
681.00 |
681.00 |
681.00 |
681.00 |
+3.35 |
0 |
100 |
+0 |
Total Volume and Open Interest |
136 |
1,716 |
+10 |
S & P Midcap 400(CME) |
Sep00 |
000619 |
503.00 |
511.50 |
499.50 |
509.75 |
+7.25 |
|
|
|
Dec00 |
000619 |
514.30 |
516.55 |
514.30 |
514.30 |
+7.25 |
|
|
|
Mar01 |
000619 |
520.30 |
522.55 |
520.30 |
520.30 |
+7.25 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000(CME) |
Sep00 |
000619 |
519.00 |
530.75 |
515.50 |
528.75 |
+8.25 |
|
|
|
Dec00 |
000619 |
536.55 |
537.80 |
536.55 |
536.55 |
+8.25 |
|
|
|
Mar01 |
000619 |
544.10 |
545.35 |
544.10 |
544.10 |
+8.25 |
|
|
|
Total Volume and Open Interest |
|
|
|
Value Line(KCBT) |
Sep00 |
000619 |
1085.00 |
1094.00 |
1084.00 |
1094.00 |
+8.00 |
21 |
93 |
-4 |
Total Volume and Open Interest |
22 |
93 |
-81 |
Nikkei 225(CME) |
Sep00 |
000619 |
16705 |
16785 |
16640 |
16775 |
+440 |
|
|
|
Dec00 |
000619 |
16775 |
16775 |
16775 |
16775 |
+440 |
|
|
|
Total Volume and Open Interest |
|
|
|
Nikkei 225(SIMEX) |
Sep00 |
000619 |
16330 |
16690 |
16295 |
16685 |
+305 |
9,772 |
111,064 |
-228 |
Dec00 |
000619 |
16675 |
16675 |
16675 |
16675 |
+305 |
0 |
2,263 |
+0 |
Mar01 |
000619 |
16685 |
16685 |
16685 |
16685 |
+305 |
0 |
3,800 |
+0 |
Total Volume and Open Interest |
41,656 |
114,612 |
-1,861 |
CAC 40(MATIF) |
Jun00 |
000619 |
6476.5 |
6592.0 |
6445.0 |
6592.0 |
+138.5 |
34,515 |
332,689 |
+8,711 |
Jul00 |
000619 |
6466.0 |
6606.5 |
6466.0 |
6606.5 |
+93.0 |
785 |
6,946 |
+348 |
Aug00 |
000619 |
6565.5 |
6565.5 |
6565.5 |
6565.5 |
+38.0 |
0 |
2,285 |
+0 |
Total Volume and Open Interest |
35,873 |
408,056 |
+9,446 |
DAX Index(EUREX) |
Sep00 |
000619 |
7270.0 |
7310.0 |
7211.0 |
7305.5 |
-37.0 |
25,863 |
122,109 |
+24,780 |
Dec00 |
000619 |
7392.0 |
7392.0 |
7392.0 |
7392.0 |
-41.5 |
21 |
665 |
-21 |
Mar01 |
000619 |
7472.0 |
7472.0 |
7472.0 |
7472.0 |
|
|
|
|
FT-SE 100(LIFFE) |
Sep00 |
000619 |
6552.00 |
6581.00 |
6520.00 |
6549.00 |
-33.00 |
33,896 |
247,833 |
+9,016 |
Dec00 |
000619 |
6633.00 |
6633.00 |
6633.00 |
6633.00 |
-34.00 |
0 |
1,371 |
+0 |
Total Volume and Open Interest |
50,061 |
249,204 |
-26,681 |
SPI 200(SFE) |
Jun00 |
000619 |
3122.0 |
3147.0 |
3118.0 |
3139.0 |
-2.0 |
9,791 |
169,004 |
+3,761 |
Sep00 |
000619 |
3140.0 |
3164.0 |
3140.0 |
3156.0 |
-5.0 |
3,160 |
8,965 |
+2,722 |
Dec00 |
000619 |
3173.0 |
3173.0 |
3173.0 |
3173.0 |
-2.0 |
233 |
2,466 |
+182 |
Total Volume and Open Interest |
13,184 |
181,588 |
+6,665 |
GSCI(CME) |
Jul00 |
000619 |
226.05 |
226.70 |
222.25 |
223.45 |
-3.25 |
|
|
|
Aug00 |
000619 |
219.90 |
220.50 |
219.45 |
220.20 |
-2.40 |
|
|
|
Sep00 |
000619 |
218.50 |
218.50 |
218.50 |
218.50 |
-2.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Bridge CRB Index(NYBOT) |
Aug00 |
000619 |
222.50 |
222.90 |
221.60 |
222.50 |
-0.30 |
135 |
1,618 |
-13 |
Nov00 |
000619 |
222.50 |
222.50 |
222.50 |
222.50 |
-0.30 |
1 |
863 |
-3 |
Jan01 |
000619 |
222.25 |
222.25 |
222.25 |
222.25 |
-0.30 |
0 |
421 |
+0 |
Total Volume and Open Interest |
4,370 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|