 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Tue June 20, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul00 |
000620 |
503.50 |
504.00 |
500.00 |
501.00 |
-4.00 |
15,641 |
39,659 |
-3,806 |
Aug00 |
000620 |
497.00 |
497.00 |
489.50 |
491.50 |
-6.50 |
5,898 |
20,627 |
-38 |
Sep00 |
000620 |
489.50 |
489.50 |
482.00 |
483.75 |
-8.00 |
2,918 |
15,740 |
-311 |
Nov00 |
000620 |
493.50 |
493.50 |
485.00 |
487.00 |
-8.75 |
22,968 |
65,475 |
+1,766 |
Jan01 |
000620 |
501.50 |
501.50 |
495.50 |
496.50 |
-8.25 |
750 |
6,998 |
+301 |
Mar01 |
000620 |
510.00 |
510.00 |
504.50 |
505.75 |
-7.25 |
301 |
4,997 |
-28 |
May01 |
000620 |
516.00 |
516.00 |
512.00 |
513.00 |
-7.00 |
73 |
6,127 |
-11 |
Total Volume and Open Interest |
48,703 |
165,188 |
-2,150 |
Soybean Meal(CBOT) |
Jul00 |
000620 |
170.40 |
170.60 |
168.00 |
169.10 |
-1.70 |
10,209 |
32,930 |
-1,447 |
Aug00 |
000620 |
163.80 |
164.10 |
161.60 |
162.10 |
-2.50 |
4,821 |
18,329 |
+303 |
Sep00 |
000620 |
159.20 |
159.30 |
156.80 |
157.20 |
-2.80 |
2,064 |
10,431 |
-298 |
Oct00 |
000620 |
155.50 |
156.00 |
153.50 |
153.90 |
-3.10 |
1,483 |
8,780 |
+93 |
Dec00 |
000620 |
156.30 |
156.80 |
153.30 |
153.90 |
-3.70 |
8,789 |
33,573 |
+438 |
Jan01 |
000620 |
156.00 |
156.00 |
154.20 |
154.40 |
-3.50 |
382 |
3,252 |
+131 |
Mar01 |
000620 |
157.10 |
157.50 |
156.30 |
156.90 |
-2.80 |
350 |
3,461 |
+441 |
May01 |
000620 |
159.70 |
159.70 |
157.50 |
157.90 |
-2.40 |
155 |
3,052 |
+122 |
Total Volume and Open Interest |
28,294 |
114,429 |
-183 |
Soybean Oil(CBOT) |
Jul00 |
000620 |
16.60 |
16.65 |
16.46 |
16.61 |
+0.02 |
9,437 |
33,161 |
-3,274 |
Aug00 |
000620 |
16.77 |
16.85 |
16.64 |
16.80 |
+0.04 |
4,630 |
26,823 |
+901 |
Sep00 |
000620 |
16.93 |
17.03 |
16.84 |
16.99 |
+0.07 |
2,293 |
14,978 |
-526 |
Oct00 |
000620 |
17.10 |
17.17 |
17.00 |
17.12 |
+0.08 |
613 |
10,423 |
+82 |
Dec00 |
000620 |
17.40 |
17.51 |
17.30 |
17.46 |
+0.05 |
7,250 |
31,938 |
+1,125 |
Jan01 |
000620 |
17.65 |
17.80 |
17.65 |
17.79 |
+0.07 |
508 |
13,024 |
-101 |
Mar01 |
000620 |
17.95 |
18.10 |
17.95 |
18.05 |
+0.05 |
243 |
5,023 |
-112 |
May01 |
000620 |
18.45 |
18.45 |
18.40 |
18.40 |
+0.09 |
29 |
4,895 |
-3 |
Total Volume and Open Interest |
25,013 |
144,326 |
-1,911 |
Canola(WCE) |
Aug00 |
000620 |
258.5 |
259.0 |
257.8 |
258.4 |
-1.1 |
1,575 |
6,348 |
+850 |
Sep00 |
000620 |
262.0 |
262.0 |
260.3 |
261.0 |
-1.1 |
35 |
1,191 |
+6 |
Nov00 |
000620 |
267.1 |
267.1 |
265.8 |
266.5 |
-1.1 |
1,821 |
27,589 |
-519 |
Jan01 |
000620 |
271.5 |
272.8 |
271.4 |
272.3 |
-0.9 |
180 |
4,564 |
-5 |
Mar01 |
000620 |
278.3 |
278.3 |
278.3 |
278.3 |
-0.7 |
175 |
417 |
+130 |
Total Volume and Open Interest |
7,832 |
53,493 |
-1,045 |
Corn(CBOT) |
Jul00 |
000620 |
203.75 |
204.00 |
200.75 |
202.25 |
-3.25 |
32,669 |
147,040 |
-3,077 |
Sep00 |
000620 |
212.25 |
212.25 |
209.25 |
210.50 |
-3.25 |
12,801 |
100,597 |
+1,861 |
Nov00 |
000620 |
218.75 |
219.00 |
217.75 |
218.25 |
-3.00 |
49 |
1,345 |
+264 |
Dec00 |
000620 |
223.75 |
223.75 |
220.75 |
222.50 |
-2.75 |
16,513 |
160,888 |
+2,155 |
Jan01 |
000620 |
226.50 |
226.50 |
226.00 |
226.00 |
-3.50 |
0 |
86 |
-1 |
Mar01 |
000620 |
233.75 |
234.25 |
231.75 |
233.50 |
-2.75 |
2,012 |
23,541 |
+1,008 |
Total Volume and Open Interest |
64,755 |
453,120 |
+2,722 |
Wheat(CBOT) |
Jul00 |
000620 |
267.00 |
276.00 |
266.50 |
273.75 |
+5.00 |
12,977 |
45,299 |
-2,135 |
Sep00 |
000620 |
278.25 |
287.50 |
278.00 |
285.50 |
+5.25 |
6,429 |
42,090 |
+1,896 |
Dec00 |
000620 |
296.00 |
303.50 |
294.50 |
302.00 |
+5.00 |
4,962 |
33,866 |
+526 |
Mar01 |
000620 |
308.50 |
316.00 |
306.50 |
315.00 |
+6.50 |
536 |
10,758 |
+284 |
May01 |
000620 |
314.00 |
321.00 |
313.50 |
320.50 |
+6.50 |
35 |
200 |
+8 |
Total Volume and Open Interest |
24,990 |
137,331 |
+574 |
Wheat(KCBT) |
Jul00 |
000620 |
300.50 |
309.00 |
299.00 |
307.25 |
+6.25 |
4,884 |
21,748 |
-1,102 |
Sep00 |
000620 |
310.00 |
321.00 |
309.50 |
317.00 |
+5.00 |
3,309 |
24,637 |
+1,016 |
Dec00 |
000620 |
325.25 |
333.00 |
323.25 |
331.75 |
+6.50 |
2,965 |
20,275 |
+1,012 |
Mar01 |
000620 |
336.00 |
343.50 |
335.00 |
342.00 |
+4.50 |
265 |
2,657 |
+10 |
May01 |
000620 |
345.50 |
345.50 |
345.50 |
345.50 |
+3.50 |
1 |
571 |
-1 |
Total Volume and Open Interest |
11,424 |
70,370 |
+935 |
Wheat(MGE) |
Jul00 |
000620 |
325.00 |
331.00 |
324.25 |
328.75 |
+3.75 |
1,993 |
8,029 |
+209 |
Sep00 |
000620 |
333.50 |
339.50 |
332.50 |
336.50 |
+3.50 |
1,715 |
7,277 |
+59 |
Dec00 |
000620 |
347.00 |
352.75 |
346.00 |
350.50 |
+3.50 |
586 |
4,571 |
+324 |
Mar01 |
000620 |
360.00 |
364.00 |
360.00 |
363.00 |
+4.00 |
10 |
402 |
+10 |
May01 |
000620 |
368.00 |
368.00 |
368.00 |
368.00 |
+3.00 |
0 |
124 |
+0 |
Total Volume and Open Interest |
4,304 |
20,442 |
+602 |
Oats(CBOT) |
Jul00 |
000620 |
106.75 |
107.00 |
106.25 |
106.50 |
-1.00 |
624 |
6,341 |
-261 |
Sep00 |
000620 |
113.00 |
113.25 |
112.25 |
112.50 |
-1.25 |
415 |
4,274 |
+102 |
Dec00 |
000620 |
119.75 |
119.75 |
118.75 |
119.00 |
-1.25 |
120 |
5,089 |
+37 |
Mar01 |
000620 |
126.50 |
126.75 |
126.50 |
126.50 |
-0.75 |
10 |
603 |
-4 |
Total Volume and Open Interest |
1,169 |
16,310 |
-126 |
Rough Rice(CBOT) |
Jul00 |
000620 |
5.09 |
5.09 |
4.93 |
4.95 |
-0.14 |
985 |
3,122 |
-191 |
Sep00 |
000620 |
6.42 |
6.43 |
6.37 |
6.37 |
-0.05 |
137 |
1,245 |
+83 |
Nov00 |
000620 |
6.65 |
6.66 |
6.60 |
6.61 |
-0.07 |
150 |
1,657 |
-45 |
Jan01 |
000620 |
6.85 |
6.85 |
6.84 |
6.84 |
-0.06 |
61 |
1,327 |
+24 |
Total Volume and Open Interest |
1,333 |
7,490 |
-129 |
Live Cattle(CME) |
Jun00 |
000620 |
68.375 |
68.775 |
68.375 |
68.675 |
+0.250 |
1,807 |
7,276 |
+7,276 |
Aug00 |
000620 |
67.050 |
67.575 |
67.000 |
67.300 |
+0.075 |
6,877 |
44,791 |
+44,791 |
Oct00 |
000620 |
69.375 |
69.700 |
69.375 |
69.575 |
+0.100 |
5,138 |
29,422 |
+29,422 |
Dec00 |
000620 |
71.400 |
71.700 |
71.400 |
71.550 |
+0.075 |
1,582 |
10,356 |
+10,356 |
Feb01 |
000620 |
72.950 |
73.200 |
72.950 |
73.100 |
+0.075 |
593 |
5,019 |
+5,019 |
Apr01 |
000620 |
75.275 |
75.400 |
75.275 |
75.325 |
+0.100 |
375 |
4,698 |
+4,698 |
Total Volume and Open Interest |
16,412 |
104,078 |
+104,078 |
Feeder Cattle(CME) |
Aug00 |
000620 |
86.100 |
86.600 |
86.050 |
86.350 |
+0.425 |
821 |
9,986 |
+9,986 |
Sep00 |
000620 |
86.000 |
86.500 |
86.000 |
86.325 |
+0.525 |
131 |
2,109 |
+2,109 |
Oct00 |
000620 |
86.950 |
87.400 |
86.925 |
87.300 |
+0.425 |
138 |
3,060 |
+3,060 |
Nov00 |
000620 |
87.700 |
88.050 |
87.600 |
87.800 |
+0.350 |
64 |
2,095 |
+2,095 |
Jan01 |
000620 |
88.150 |
88.600 |
88.150 |
88.575 |
+0.450 |
73 |
1,337 |
+1,337 |
Mar01 |
000620 |
88.000 |
88.400 |
88.000 |
88.400 |
+0.425 |
7 |
288 |
+288 |
Apr01 |
000620 |
87.700 |
88.150 |
87.700 |
88.150 |
+0.475 |
5 |
74 |
+74 |
Total Volume and Open Interest |
1,259 |
19,017 |
+19,017 |
Lean Hogs(CME) |
Jul00 |
000620 |
70.250 |
70.675 |
69.900 |
70.400 |
+0.075 |
2,687 |
13,259 |
-318 |
Aug00 |
000620 |
69.800 |
69.900 |
69.350 |
69.475 |
-0.275 |
3,426 |
17,196 |
+390 |
Oct00 |
000620 |
58.900 |
59.150 |
58.650 |
59.000 |
-0.100 |
887 |
9,398 |
+219 |
Dec00 |
000620 |
56.000 |
56.150 |
55.700 |
55.975 |
+0.100 |
380 |
6,528 |
-61 |
Feb01 |
000620 |
56.550 |
56.850 |
56.400 |
56.850 |
+0.325 |
4 |
1,765 |
+3 |
Apr01 |
000620 |
55.500 |
55.650 |
55.425 |
55.425 |
+0.200 |
11 |
621 |
+7 |
Jun01 |
000620 |
62.575 |
62.750 |
62.575 |
62.575 |
+0.575 |
23 |
71 |
+8 |
Jul01 |
000620 |
62.550 |
62.550 |
62.550 |
62.550 |
+0.600 |
8 |
8 |
+3 |
Total Volume and Open Interest |
7,426 |
54,042 |
+251 |
Pork Bellies(CME) |
Jul00 |
000620 |
88.600 |
88.650 |
86.100 |
86.675 |
-1.400 |
608 |
3,294 |
+3,294 |
Aug00 |
000620 |
85.950 |
86.000 |
83.900 |
84.150 |
-1.125 |
376 |
1,915 |
+1,915 |
Feb01 |
000620 |
74.100 |
74.100 |
72.700 |
73.000 |
-1.000 |
2 |
128 |
+128 |
Mar01 |
000620 |
75.000 |
75.000 |
75.000 |
75.000 |
-0.400 |
1 |
15 |
+15 |
May01 |
000620 |
75.800 |
75.800 |
75.800 |
75.800 |
unch |
|
|
|
Total Volume and Open Interest |
987 |
5,353 |
+5,353 |
Cocoa(NYBOT) |
Jul00 |
000620 |
832 |
837 |
810 |
834 |
-3 |
635 |
2,211 |
-767 |
Sep00 |
000620 |
860 |
867 |
837 |
864 |
-1 |
6,080 |
43,773 |
+40 |
Dec00 |
000620 |
895 |
902 |
876 |
900 |
unch |
1,616 |
22,606 |
+554 |
Mar01 |
000620 |
930 |
935 |
915 |
935 |
unch |
110 |
8,376 |
+99 |
May01 |
000620 |
955 |
960 |
937 |
960 |
unch |
393 |
6,338 |
+71 |
Jul01 |
000620 |
978 |
984 |
961 |
984 |
unch |
430 |
7,550 |
+0 |
Sep01 |
000620 |
1012 |
1012 |
1012 |
1012 |
unch |
44 |
5,608 |
+17 |
Total Volume and Open Interest |
9,308 |
111,213 |
+14 |
Coffee "C"(NYBOT) |
Jul00 |
000620 |
87.00 |
88.00 |
86.75 |
87.25 |
+0.05 |
5,391 |
9,095 |
-2,564 |
Sep00 |
000620 |
90.50 |
91.40 |
90.30 |
90.55 |
+0.05 |
5,420 |
30,751 |
+1,564 |
Dec00 |
000620 |
95.00 |
95.45 |
94.60 |
94.75 |
+0.25 |
481 |
7,140 |
+204 |
Mar01 |
000620 |
99.00 |
99.50 |
99.00 |
99.00 |
+0.50 |
255 |
2,990 |
+59 |
May01 |
000620 |
102.00 |
102.00 |
101.35 |
101.35 |
+0.50 |
19 |
501 |
+8 |
Jul01 |
000620 |
104.50 |
105.00 |
103.70 |
103.70 |
+0.50 |
3 |
152 |
+1 |
Total Volume and Open Interest |
11,569 |
50,734 |
-728 |
Orange Juice(NYBOT) |
Jul00 |
000620 |
88.50 |
88.85 |
87.40 |
87.90 |
+0.50 |
2,745 |
6,604 |
-446 |
Sep00 |
000620 |
88.20 |
88.40 |
86.65 |
87.60 |
+0.40 |
5,418 |
13,970 |
+3,076 |
Nov00 |
000620 |
87.50 |
87.90 |
86.60 |
87.10 |
+0.05 |
762 |
4,387 |
+283 |
Jan01 |
000620 |
87.50 |
87.75 |
86.25 |
87.30 |
+0.15 |
310 |
1,840 |
+60 |
Mar01 |
000620 |
87.80 |
88.10 |
86.75 |
87.50 |
+0.40 |
218 |
1,601 |
+87 |
Total Volume and Open Interest |
9,460 |
28,989 |
+3,061 |
Sugar #11(NYBOT) |
Jul00 |
000620 |
8.60 |
8.68 |
8.52 |
8.62 |
+0.07 |
7,873 |
46,888 |
-4,433 |
Oct00 |
000620 |
8.61 |
8.73 |
8.52 |
8.64 |
+0.06 |
15,764 |
82,861 |
+2,269 |
Mar01 |
000620 |
8.42 |
8.53 |
8.40 |
8.46 |
+0.06 |
3,840 |
42,369 |
+409 |
May01 |
000620 |
8.33 |
8.43 |
8.32 |
8.35 |
+0.03 |
651 |
8,159 |
+244 |
Jul01 |
000620 |
8.25 |
8.32 |
8.25 |
8.25 |
+0.03 |
146 |
7,740 |
+101 |
Total Volume and Open Interest |
28,613 |
200,308 |
-1,448 |
London Cocoa(LCE) |
Jul00 |
000620 |
625 |
627 |
609 |
621 |
-11 |
463 |
20,122 |
-226 |
Sep00 |
000620 |
646 |
647 |
631 |
641 |
-12 |
1,113 |
34,527 |
-255 |
Dec00 |
000620 |
680 |
681 |
664 |
675 |
-12 |
257 |
38,452 |
+2 |
Mar01 |
000620 |
695 |
696 |
679 |
691 |
-12 |
195 |
29,072 |
+100 |
May01 |
000620 |
709 |
711 |
694 |
706 |
-11 |
348 |
18,661 |
+103 |
Jul01 |
000620 |
723 |
723 |
710 |
721 |
-11 |
0 |
5,648 |
+0 |
Sep01 |
000620 |
740 |
740 |
727 |
736 |
-11 |
0 |
3,922 |
+0 |
Total Volume and Open Interest |
2,377 |
175,874 |
-276 |
London Coffee(LCE) |
Jul00 |
000620 |
884.00 |
890.00 |
881.00 |
890.00 |
+6.00 |
1,380 |
20,331 |
-779 |
Sep00 |
000620 |
904.00 |
913.00 |
904.00 |
913.00 |
+8.00 |
2,075 |
29,904 |
+712 |
Nov00 |
000620 |
922.00 |
930.00 |
922.00 |
930.00 |
+8.00 |
399 |
8,247 |
+287 |
Jan01 |
000620 |
939.00 |
946.00 |
937.00 |
946.00 |
+10.00 |
15 |
3,274 |
+10 |
Mar01 |
000620 |
956.00 |
961.00 |
956.00 |
961.00 |
+10.00 |
0 |
981 |
+0 |
May01 |
000620 |
970.00 |
976.00 |
970.00 |
976.00 |
+10.00 |
0 |
665 |
+0 |
Total Volume and Open Interest |
3,869 |
63,402 |
+230 |
London Sugar(LCE) |
Aug00 |
000620 |
236.00 |
238.10 |
235.90 |
236.40 |
+1.10 |
1,921 |
21,438 |
-128 |
Oct00 |
000620 |
236.80 |
237.80 |
236.10 |
236.10 |
+0.80 |
1,211 |
13,046 |
+349 |
Dec00 |
000620 |
236.80 |
237.70 |
236.10 |
236.10 |
+0.60 |
206 |
3,988 |
-9 |
Mar01 |
000620 |
235.50 |
236.60 |
235.50 |
236.60 |
+1.30 |
561 |
4,960 |
-164 |
May01 |
000620 |
235.00 |
235.00 |
234.80 |
234.80 |
+1.60 |
288 |
773 |
-53 |
Total Volume and Open Interest |
4,407 |
48,063 |
+215 |
Cotton(NYBOT) |
Jul00 |
000620 |
56.40 |
56.90 |
56.00 |
56.64 |
+0.53 |
2,550 |
8,260 |
-1,538 |
Oct00 |
000620 |
59.40 |
59.75 |
59.05 |
59.75 |
+0.61 |
656 |
2,859 |
-33 |
Dec00 |
000620 |
60.50 |
60.85 |
60.10 |
60.70 |
+0.43 |
9,329 |
26,137 |
+504 |
Mar01 |
000620 |
61.85 |
61.95 |
61.50 |
61.93 |
+0.33 |
1,077 |
4,475 |
+478 |
May01 |
000620 |
62.10 |
62.60 |
62.10 |
62.60 |
+0.35 |
919 |
2,853 |
+417 |
Jul01 |
000620 |
63.40 |
63.40 |
63.40 |
63.40 |
+0.29 |
213 |
872 |
+144 |
Total Volume and Open Interest |
15,244 |
46,564 |
+382 |
Lumber(CME) |
Jul00 |
000620 |
286.0 |
286.5 |
282.2 |
282.4 |
-9.8 |
310 |
1,743 |
+1,743 |
Sep00 |
000620 |
279.9 |
285.7 |
279.9 |
282.8 |
-7.1 |
189 |
729 |
+729 |
Nov00 |
000620 |
287.9 |
287.9 |
282.0 |
284.9 |
-4.5 |
26 |
556 |
+556 |
Jan01 |
000620 |
292.2 |
293.5 |
290.1 |
290.2 |
-2.5 |
3 |
72 |
+72 |
Total Volume and Open Interest |
529 |
3,101 |
+3,101 |
Crude Oil(NYM) |
Jul00 |
000620 |
31.75 |
33.40 |
31.65 |
33.05 |
+1.36 |
64,109 |
46,755 |
-20,452 |
Aug00 |
000620 |
29.70 |
30.84 |
29.58 |
30.65 |
+1.01 |
82,156 |
133,850 |
+5,307 |
Sep00 |
000620 |
28.70 |
29.70 |
28.60 |
29.49 |
+0.82 |
17,381 |
47,424 |
+536 |
Oct00 |
000620 |
27.97 |
28.75 |
27.95 |
28.74 |
+0.72 |
4,281 |
24,516 |
-334 |
Nov00 |
000620 |
27.50 |
28.17 |
27.50 |
28.17 |
+0.67 |
1,299 |
18,295 |
-87 |
Dec00 |
000620 |
27.01 |
27.66 |
26.90 |
27.66 |
+0.62 |
4,589 |
39,082 |
-205 |
Jan01 |
000620 |
26.53 |
27.20 |
26.53 |
27.20 |
+0.60 |
591 |
17,959 |
+134 |
Feb01 |
000620 |
26.20 |
26.77 |
26.20 |
26.77 |
+0.58 |
163 |
8,040 |
-110 |
Mar01 |
000620 |
25.35 |
26.37 |
25.35 |
26.37 |
+0.57 |
100 |
9,374 |
+0 |
Apr01 |
000620 |
25.45 |
25.99 |
25.35 |
25.99 |
+0.56 |
310 |
4,638 |
+288 |
Total Volume and Open Interest |
176,902 |
472,503 |
-14,755 |
Heating Oil(NYM) |
Jul00 |
000620 |
73.80 |
76.70 |
73.45 |
76.13 |
+2.57 |
11,389 |
25,816 |
-987 |
Aug00 |
000620 |
73.90 |
76.40 |
73.60 |
76.08 |
+2.41 |
6,631 |
21,624 |
+452 |
Sep00 |
000620 |
74.20 |
76.33 |
74.00 |
76.33 |
+2.31 |
1,675 |
11,418 |
+210 |
Oct00 |
000620 |
74.50 |
76.85 |
74.45 |
76.53 |
+2.21 |
766 |
8,368 |
+158 |
Nov00 |
000620 |
75.05 |
77.20 |
74.85 |
76.73 |
+2.11 |
463 |
12,211 |
+163 |
Dec00 |
000620 |
74.95 |
77.30 |
74.95 |
76.73 |
+2.01 |
2,112 |
19,413 |
-135 |
Jan01 |
000620 |
74.70 |
76.50 |
74.55 |
76.23 |
+1.91 |
2,108 |
9,377 |
+691 |
Feb01 |
000620 |
73.45 |
75.20 |
73.35 |
74.88 |
+1.81 |
860 |
7,905 |
+152 |
Mar01 |
000620 |
71.00 |
72.28 |
71.00 |
72.28 |
+1.71 |
94 |
5,729 |
-6 |
Apr01 |
000620 |
68.40 |
69.48 |
68.40 |
69.48 |
+1.61 |
145 |
2,627 |
+67 |
Total Volume and Open Interest |
26,391 |
130,028 |
+845 |
Unleaded Gas(NYM) |
Jul00 |
000620 |
105.50 |
105.80 |
104.00 |
105.26 |
unch |
19,975 |
33,859 |
-2,112 |
Aug00 |
000620 |
98.70 |
99.50 |
97.80 |
99.34 |
+1.07 |
7,415 |
24,257 |
+1,974 |
Sep00 |
000620 |
91.10 |
92.60 |
90.80 |
92.22 |
+1.45 |
2,218 |
21,834 |
+366 |
Oct00 |
000620 |
83.20 |
84.60 |
83.00 |
84.60 |
+1.68 |
923 |
10,310 |
-111 |
Nov00 |
000620 |
78.70 |
79.85 |
78.70 |
79.85 |
+1.78 |
540 |
5,177 |
+507 |
Dec00 |
000620 |
75.00 |
77.35 |
74.70 |
77.35 |
+1.83 |
304 |
2,443 |
+165 |
Jan01 |
000620 |
74.20 |
75.75 |
74.20 |
75.75 |
+1.83 |
132 |
1,169 |
+32 |
Feb01 |
000620 |
75.05 |
75.05 |
75.05 |
75.05 |
+1.83 |
4 |
1,009 |
-2 |
Total Volume and Open Interest |
31,511 |
101,655 |
+819 |
Natural Gas(NYM) |
Jul00 |
000620 |
4.000 |
4.220 |
3.960 |
4.107 |
+0.044 |
55,737 |
51,328 |
+1,292 |
Aug00 |
000620 |
3.960 |
4.200 |
3.950 |
4.103 |
+0.050 |
15,132 |
39,210 |
+1,363 |
Sep00 |
000620 |
3.970 |
4.190 |
3.950 |
4.103 |
-0.020 |
2,513 |
28,972 |
+40 |
Oct00 |
000620 |
3.960 |
4.195 |
3.950 |
4.097 |
-0.004 |
3,232 |
28,411 |
-415 |
Nov00 |
000620 |
4.020 |
4.250 |
4.020 |
4.186 |
+0.031 |
2,376 |
17,348 |
+162 |
Dec00 |
000620 |
4.120 |
4.330 |
4.110 |
4.285 |
+0.055 |
2,339 |
25,371 |
+260 |
Jan01 |
000620 |
4.110 |
4.305 |
4.090 |
4.275 |
+0.062 |
1,407 |
25,536 |
+405 |
Feb01 |
000620 |
3.880 |
4.070 |
3.880 |
4.040 |
+0.069 |
750 |
13,371 |
+157 |
Total Volume and Open Interest |
87,694 |
358,506 |
+4,405 |
Brent Crude Oil(IPE) |
Aug00 |
000620 |
27.86 |
29.10 |
27.85 |
29.02 |
+1.04 |
31,394 |
86,284 |
-3,055 |
Sep00 |
000620 |
27.00 |
28.10 |
27.00 |
28.00 |
+0.97 |
8,877 |
38,249 |
+14 |
Oct00 |
000620 |
26.52 |
27.40 |
26.50 |
27.39 |
+0.87 |
2,867 |
18,837 |
-933 |
Nov00 |
000620 |
26.20 |
26.98 |
26.14 |
26.98 |
+0.82 |
606 |
12,789 |
+245 |
Dec00 |
000620 |
25.80 |
26.55 |
25.69 |
26.55 |
+0.75 |
4,505 |
32,283 |
+99 |
Jan01 |
000620 |
25.20 |
26.04 |
25.20 |
26.04 |
+0.73 |
150 |
11,460 |
-50 |
Feb01 |
000620 |
24.90 |
25.57 |
24.70 |
25.57 |
+0.68 |
7 |
7,266 |
+0 |
Mar01 |
000620 |
25.13 |
25.13 |
25.13 |
25.13 |
+0.65 |
150 |
6,596 |
+0 |
Total Volume and Open Interest |
51,382 |
256,989 |
-2,630 |
Gas Oil(IPE) |
Jul00 |
000620 |
226.00 |
232.00 |
224.75 |
231.75 |
+8.00 |
9,548 |
36,880 |
+541 |
Aug00 |
000620 |
222.25 |
229.00 |
222.25 |
228.75 |
+7.50 |
5,076 |
21,034 |
+638 |
Sep00 |
000620 |
224.25 |
229.50 |
224.25 |
229.50 |
+6.75 |
2,588 |
9,529 |
+670 |
Oct00 |
000620 |
224.50 |
230.00 |
224.50 |
230.00 |
+6.50 |
1,426 |
9,465 |
-5 |
Nov00 |
000620 |
222.75 |
229.00 |
222.75 |
229.00 |
+6.50 |
250 |
3,224 |
+47 |
Dec00 |
000620 |
222.50 |
227.00 |
222.25 |
226.75 |
+6.00 |
1,976 |
22,288 |
+228 |
Jan01 |
000620 |
220.50 |
223.75 |
220.50 |
223.75 |
+5.50 |
255 |
3,947 |
+55 |
Feb01 |
000620 |
215.50 |
218.25 |
215.50 |
218.25 |
+5.00 |
3 |
1,906 |
+3 |
Total Volume and Open Interest |
21,130 |
115,966 |
+2,180 |
US Dollar Index(NYBOT) |
Sep00 |
000620 |
106.06 |
106.40 |
105.80 |
105.94 |
unch |
2,538 |
3,451 |
+2,015 |
Dec00 |
000620 |
105.70 |
105.85 |
105.56 |
105.56 |
unch |
2,000 |
2,003 |
+2,000 |
Mar01 |
000620 |
105.18 |
105.18 |
105.18 |
105.18 |
unch |
4,606 |
7,522 |
+3,931 |
Total Volume and Open Interest |
4,606 |
7,522 |
+3,931 |
Australian Dollar(IMM) |
Sep00 |
000620 |
60.55 |
60.55 |
60.30 |
60.53 |
+0.21 |
1,242 |
14,963 |
+14,963 |
Dec00 |
000620 |
60.60 |
60.63 |
60.50 |
60.63 |
+0.21 |
3 |
171 |
+171 |
Mar01 |
000620 |
60.73 |
60.73 |
60.73 |
60.73 |
+0.21 |
0 |
377 |
+377 |
Total Volume and Open Interest |
3,435 |
23,987 |
+23,987 |
British Pound(IMM) |
Sep00 |
000620 |
151.00 |
152.28 |
150.72 |
152.14 |
+0.56 |
3,896 |
25,896 |
+25,896 |
Dec00 |
000620 |
152.52 |
152.80 |
151.20 |
152.46 |
+0.58 |
7 |
255 |
+255 |
Mar01 |
000620 |
152.72 |
153.20 |
152.72 |
152.72 |
+0.38 |
0 |
4 |
+4 |
Total Volume and Open Interest |
4,623 |
52,425 |
+52,425 |
Canadian Dollar(IMM) |
Sep00 |
000620 |
68.30 |
68.33 |
68.09 |
68.12 |
-0.28 |
9,718 |
51,126 |
+51,126 |
Dec00 |
000620 |
68.50 |
68.50 |
68.25 |
68.27 |
-0.29 |
120 |
4,886 |
+4,886 |
Mar01 |
000620 |
68.49 |
68.49 |
68.43 |
68.43 |
-0.29 |
175 |
586 |
+586 |
Jun01 |
000620 |
68.59 |
68.59 |
68.59 |
68.59 |
-0.29 |
10 |
165 |
+165 |
Total Volume and Open Interest |
12,435 |
74,648 |
+74,648 |
Japanese Yen(IMM) |
Sep00 |
000620 |
96.32 |
96.63 |
96.16 |
96.42 |
+0.27 |
12,013 |
34,902 |
+34,902 |
Dec00 |
000620 |
97.94 |
98.20 |
97.86 |
98.05 |
+0.35 |
0 |
623 |
+623 |
Mar01 |
000620 |
99.67 |
99.76 |
99.67 |
99.67 |
+0.67 |
36 |
46 |
+46 |
Total Volume and Open Interest |
21,108 |
75,827 |
+75,827 |
Swiss Franc(IMM) |
Sep00 |
000620 |
61.74 |
62.18 |
61.73 |
62.12 |
+0.15 |
9,524 |
34,655 |
+34,655 |
Dec00 |
000620 |
62.40 |
62.62 |
62.28 |
62.62 |
+0.15 |
20 |
63 |
+63 |
Mar01 |
000620 |
63.10 |
63.10 |
63.10 |
63.10 |
+0.15 |
0 |
1 |
+1 |
Total Volume and Open Interest |
11,684 |
54,430 |
+54,430 |
EuroFX(IMM) |
Sep00 |
000620 |
95.91 |
96.42 |
95.90 |
96.33 |
-0.13 |
12,688 |
52,683 |
-1,338 |
Dec00 |
000620 |
96.48 |
96.90 |
96.48 |
96.86 |
-0.14 |
375 |
572 |
+175 |
Mar01 |
000620 |
97.12 |
97.40 |
97.10 |
97.39 |
-0.14 |
10 |
39 |
+10 |
Total Volume and Open Interest |
14,597 |
73,739 |
-2,448 |
Mexican Peso(IMM) |
Jun00 |
000619 |
10150.0 |
10150.0 |
10120.0 |
10120.0 |
+12.0 |
|
|
|
Sep00 |
000620 |
9870.0 |
9890.0 |
9820.0 |
9843.0 |
-2.0 |
4,285 |
10,567 |
+10,567 |
Total Volume and Open Interest |
4,371 |
23,832 |
+23,832 |
30-Year T-Bonds(CBOT) |
Jun00 |
000620 |
97~16 |
98~05 |
97~09 |
97~12 |
-0~05 |
4,453 |
11,277 |
-2,579 |
Sep00 |
000620 |
97~15 |
98~04 |
97~07 |
97~10 |
-0~05 |
87,224 |
376,451 |
-417 |
Dec00 |
000620 |
98~01 |
98~01 |
97~09 |
97~09 |
-0~05 |
330 |
3,834 |
+141 |
Total Volume and Open Interest |
92,007 |
391,886 |
-2,855 |
Municipal Bonds(CBOT) |
Jun00 |
000620 |
96~24 |
96~29 |
96~16 |
96~17 |
+0~04 |
414 |
7,675 |
-209 |
Sep00 |
000620 |
95~18 |
96~06 |
95~10 |
95~13 |
-0~02 |
1,296 |
18,102 |
+240 |
Total Volume and Open Interest |
1,710 |
26,177 |
+31 |
10-Year T-Notes(CBOT) |
Jun00 |
000620 |
98~190 |
98~285 |
98~170 |
98~195 |
-0~040 |
5,202 |
22,432 |
-2,512 |
Sep00 |
000620 |
98~165 |
98~215 |
98~085 |
98~120 |
-0~040 |
75,692 |
560,294 |
+10,429 |
Total Volume and Open Interest |
80,894 |
582,947 |
+7,917 |
5-Year T-Notes(CBOT) |
Jun00 |
000620 |
98~285 |
98~310 |
98~265 |
98~270 |
-0~035 |
2,331 |
10,332 |
-3,410 |
Sep00 |
000620 |
98~265 |
98~305 |
98~240 |
98~255 |
-0~035 |
36,777 |
367,783 |
-7,557 |
Total Volume and Open Interest |
39,108 |
378,115 |
-10,967 |
2 Year T-Notes(CBOT) |
Jun00 |
000620 |
99~028 |
99~032 |
99~024 |
99~024 |
-0~010 |
150 |
2,359 |
-150 |
Sep00 |
000620 |
99~019 |
99~019 |
99~010 |
99~012 |
-0~010 |
648 |
50,016 |
+74 |
Total Volume and Open Interest |
798 |
52,375 |
-76 |
3-Mth T-Bills(IMM) |
Sep00 |
000620 |
93.93 |
93.99 |
93.93 |
93.94 |
-0.02 |
30 |
532 |
+532 |
Total Volume and Open Interest |
33 |
787 |
+787 |
Eurodollars(IMM) |
Sep00 |
000620 |
93.070 |
93.070 |
93.045 |
93.050 |
-0.025 |
78,712 |
625,571 |
-4,087 |
Dec00 |
000620 |
92.885 |
92.885 |
92.855 |
92.860 |
-0.040 |
50,867 |
506,608 |
-1,789 |
Mar01 |
000620 |
92.870 |
92.890 |
92.855 |
92.860 |
-0.050 |
37,652 |
369,350 |
-3,321 |
Jun01 |
000620 |
92.860 |
92.880 |
92.835 |
92.840 |
-0.055 |
23,588 |
247,216 |
+8,084 |
Sep01 |
000620 |
92.870 |
92.885 |
92.845 |
92.850 |
-0.050 |
17,383 |
215,972 |
-201 |
Dec01 |
000620 |
92.830 |
92.860 |
92.820 |
92.820 |
-0.050 |
10,244 |
156,626 |
+72 |
Mar02 |
000620 |
92.895 |
92.925 |
92.875 |
92.885 |
-0.040 |
9,370 |
133,746 |
-215 |
Jun02 |
000620 |
92.890 |
92.925 |
92.880 |
92.890 |
-0.040 |
10,091 |
93,409 |
+343 |
Sep02 |
000620 |
92.895 |
92.930 |
92.875 |
92.895 |
-0.040 |
2,617 |
106,461 |
-492 |
Dec02 |
000620 |
92.855 |
92.890 |
92.840 |
92.855 |
-0.045 |
2,444 |
75,648 |
+6 |
Mar03 |
000620 |
92.905 |
92.945 |
92.900 |
92.915 |
-0.045 |
1,758 |
78,748 |
-75 |
Jun03 |
000620 |
92.900 |
92.935 |
92.885 |
92.900 |
-0.050 |
2,340 |
53,407 |
+77 |
Total Volume and Open Interest |
282,778 |
3,384,489 |
-49,689 |
3-Mth Euro-Yen(IMM) |
Jun00 |
000619 |
0.00 |
0.00 |
0.00 |
0.00 |
-99.88 |
|
|
|
Sep00 |
000620 |
99.71 |
99.71 |
99.70 |
99.71 |
unch |
1,041 |
13,371 |
+13,371 |
Dec00 |
000620 |
99.57 |
99.57 |
99.57 |
99.57 |
+0.01 |
174 |
12,497 |
+12,497 |
Mar01 |
000620 |
99.48 |
99.49 |
99.48 |
99.49 |
+0.02 |
497 |
14,329 |
+14,329 |
Jun01 |
000620 |
99.39 |
99.39 |
99.39 |
99.39 |
+0.02 |
550 |
5,245 |
+5,245 |
Sep01 |
000620 |
99.26 |
99.27 |
99.26 |
99.26 |
+0.01 |
786 |
21,123 |
+21,123 |
Dec01 |
000620 |
99.13 |
99.13 |
99.13 |
99.13 |
+0.02 |
400 |
2,165 |
+2,165 |
Mar02 |
000620 |
99.02 |
99.02 |
99.02 |
99.02 |
+0.02 |
201 |
1,769 |
+1,769 |
Jun02 |
000620 |
98.91 |
98.91 |
98.91 |
98.91 |
+0.04 |
0 |
80 |
+80 |
Sep02 |
000620 |
98.75 |
98.75 |
98.75 |
98.75 |
unch |
0 |
30 |
+30 |
Total Volume and Open Interest |
3,652 |
83,327 |
+83,327 |
3-Mth Euro-Yen(SIMEX) |
Sep00 |
000620 |
99.69 |
99.72 |
99.69 |
99.71 |
+0.01 |
14,901 |
77,592 |
+0 |
Dec00 |
000620 |
99.56 |
99.60 |
99.56 |
99.57 |
unch |
15,485 |
83,222 |
+0 |
Mar01 |
000620 |
99.47 |
99.51 |
99.46 |
99.49 |
+0.02 |
9,293 |
79,262 |
+0 |
Jun01 |
000620 |
99.37 |
99.41 |
99.37 |
99.39 |
+0.01 |
5,876 |
64,048 |
+0 |
Sep01 |
000620 |
99.25 |
99.30 |
99.25 |
99.26 |
+0.01 |
4,151 |
58,767 |
+0 |
Dec01 |
000620 |
99.13 |
99.14 |
99.13 |
99.13 |
+0.02 |
411 |
20,975 |
+0 |
Mar02 |
000620 |
99.02 |
99.02 |
99.02 |
99.02 |
+0.02 |
192 |
12,539 |
+0 |
Jun02 |
000620 |
98.91 |
98.91 |
98.91 |
98.91 |
+0.02 |
0 |
1,780 |
+0 |
Total Volume and Open Interest |
50,310 |
481,011 |
+0 |
German Euro-Bund(EUREX) |
Sep00 |
000620 |
106.10 |
106.25 |
105.92 |
106.12 |
-0.01 |
378,015 |
529,370 |
+25,634 |
Dec00 |
000620 |
105.81 |
105.81 |
105.69 |
105.75 |
-0.01 |
3,706 |
6,580 |
+371 |
Mar01 |
000620 |
105.62 |
105.62 |
105.62 |
105.62 |
-0.01 |
0 |
3,102 |
+729 |
Total Volume and Open Interest |
381,721 |
539,052 |
+26,734 |
German Euro-Bobl(EUREX) |
Sep00 |
000620 |
103.82 |
103.82 |
103.67 |
103.70 |
-0.12 |
123,543 |
267,768 |
-4,379 |
Dec00 |
000620 |
103.50 |
103.50 |
103.50 |
103.50 |
-0.17 |
0 |
1,271 |
+260 |
Mar01 |
000620 |
103.34 |
103.34 |
103.34 |
103.34 |
-0.08 |
|
|
|
Total Volume and Open Interest |
123,543 |
269,039 |
-4,119 |
Long Gilt(LIFFE) |
Jun00 |
000620 |
114~17 |
114~22 |
114~13 |
114~15 |
-0~12 |
453 |
7,988 |
-317 |
Sep00 |
000620 |
114~15 |
114~15 |
114~00 |
114~05 |
-0~12 |
9,145 |
65,209 |
-1,301 |
Total Volume and Open Interest |
9,598 |
73,197 |
-1,618 |
3-Mth Short Sterling(LIFFE) |
Jun00 |
000620 |
93.80 |
93.81 |
93.79 |
93.80 |
-0.01 |
9,346 |
160,364 |
-447 |
Sep00 |
000620 |
93.69 |
93.70 |
93.67 |
93.68 |
-0.02 |
17,075 |
195,731 |
-2,635 |
Dec00 |
000620 |
93.59 |
93.59 |
93.55 |
93.56 |
-0.03 |
8,015 |
184,367 |
+247 |
Total Volume and Open Interest |
59,715 |
893,583 |
-7,607 |
3-Mth Euribor(LIFFE) |
Sep00 |
000620 |
95.255 |
95.280 |
95.225 |
95.250 |
-0.010 |
72,603 |
343,912 |
+4,611 |
Dec00 |
000620 |
94.970 |
94.980 |
94.920 |
94.940 |
-0.040 |
31,417 |
230,505 |
-1,993 |
Mar01 |
000620 |
94.930 |
94.935 |
94.875 |
94.890 |
-0.045 |
24,081 |
162,573 |
-1,195 |
Total Volume and Open Interest |
181,549 |
1,144,177 |
-211,001 |
3-Mth Aus T-Bills(SFE) |
Sep00 |
000620 |
93.78 |
93.79 |
93.76 |
93.78 |
-0.03 |
4,089 |
179,240 |
+3,188 |
Dec00 |
000620 |
93.60 |
93.60 |
93.57 |
93.60 |
-0.03 |
2,313 |
78,344 |
+581 |
Mar01 |
000620 |
93.51 |
93.53 |
93.51 |
93.53 |
-0.04 |
1,112 |
31,995 |
+200 |
Jun01 |
000620 |
93.46 |
93.46 |
93.45 |
93.46 |
-0.05 |
432 |
16,175 |
+124 |
Sep01 |
000620 |
93.41 |
93.41 |
93.40 |
93.40 |
-0.06 |
285 |
9,358 |
+0 |
Dec01 |
000620 |
93.36 |
93.36 |
93.35 |
93.36 |
-0.05 |
325 |
7,040 |
+0 |
Mar02 |
000620 |
93.34 |
93.34 |
93.33 |
93.33 |
-0.06 |
465 |
5,565 |
+244 |
Jun02 |
000620 |
93.31 |
93.32 |
93.31 |
93.32 |
-0.05 |
220 |
3,089 |
+150 |
Sep02 |
000620 |
93.34 |
93.34 |
93.32 |
93.33 |
-0.07 |
0 |
2,636 |
+80 |
Dec02 |
000620 |
93.34 |
93.34 |
93.33 |
93.33 |
-0.03 |
0 |
1,556 |
-150 |
Total Volume and Open Interest |
9,696 |
338,856 |
+4,702 |
10-Year Aus T-Bonds(SFE) |
Sep00 |
000620 |
93.82 |
93.84 |
93.78 |
93.79 |
-0.05 |
4,329 |
103,748 |
+697 |
Dec00 |
000620 |
93.81 |
93.81 |
93.81 |
93.81 |
-0.08 |
|
|
|
Total Volume and Open Interest |
4,329 |
103,748 |
|
3-Year Aus T-Bonds(SFE) |
Sep00 |
000620 |
93.95 |
93.96 |
93.91 |
93.94 |
-0.06 |
21,122 |
192,782 |
+10,611 |
Dec00 |
000620 |
93.95 |
93.95 |
93.95 |
93.95 |
-0.06 |
|
|
|
Total Volume and Open Interest |
21,122 |
192,782 |
|
Gold(CMX) |
Jun00 |
000620 |
285.0 |
286.4 |
285.0 |
285.7 |
+0.1 |
113 |
182 |
+59 |
Aug00 |
000620 |
288.8 |
289.7 |
287.0 |
288.1 |
+0.1 |
14,493 |
78,616 |
-1,739 |
Oct00 |
000620 |
291.4 |
292.5 |
291.0 |
291.0 |
+0.1 |
59 |
4,210 |
+12 |
Dec00 |
000620 |
294.6 |
295.4 |
293.6 |
293.9 |
+0.2 |
298 |
22,261 |
-70 |
Feb01 |
000620 |
297.3 |
297.3 |
296.1 |
296.3 |
+0.2 |
39 |
10,371 |
+6 |
Apr01 |
000620 |
298.9 |
298.9 |
298.9 |
298.9 |
+0.2 |
24 |
3,519 |
+24 |
Total Volume and Open Interest |
15,424 |
143,522 |
-1,729 |
Silver(CMX) |
Jul00 |
000620 |
504.5 |
506.5 |
502.5 |
503.5 |
-0.8 |
8,606 |
44,987 |
-745 |
Sep00 |
000620 |
510.0 |
511.0 |
507.5 |
508.4 |
-0.7 |
1,516 |
12,332 |
+578 |
Dec00 |
000620 |
514.5 |
518.0 |
514.0 |
514.4 |
-0.5 |
556 |
9,438 |
+119 |
Mar01 |
000620 |
518.7 |
518.7 |
518.7 |
518.7 |
-0.5 |
9 |
945 |
+3 |
May01 |
000620 |
520.8 |
520.8 |
520.8 |
520.8 |
-0.5 |
0 |
810 |
+0 |
Total Volume and Open Interest |
10,687 |
73,131 |
-45 |
Platinum(NYM) |
Jul00 |
000620 |
558.0 |
566.0 |
556.5 |
562.3 |
+13.8 |
922 |
7,990 |
+71 |
Oct00 |
000620 |
549.0 |
554.0 |
546.0 |
549.3 |
+13.8 |
215 |
2,110 |
+109 |
Jan01 |
000620 |
535.0 |
535.0 |
534.3 |
534.3 |
+13.8 |
0 |
31 |
+0 |
Total Volume and Open Interest |
1,137 |
10,131 |
+180 |
Palladium(NYME) |
Jun00 |
000620 |
691.00 |
691.00 |
688.00 |
688.00 |
-4.15 |
0 |
15 |
-27 |
Sep00 |
000620 |
692.00 |
693.00 |
688.00 |
688.00 |
-4.15 |
84 |
1,857 |
+53 |
Dec00 |
000620 |
686.00 |
686.00 |
686.00 |
686.00 |
-4.15 |
0 |
117 |
+0 |
Total Volume and Open Interest |
84 |
1,989 |
+26 |
Copper(CMX) |
Jul00 |
000620 |
82.20 |
82.55 |
81.00 |
81.30 |
-1.50 |
5,365 |
25,743 |
-710 |
Sep00 |
000620 |
82.85 |
83.25 |
81.70 |
81.95 |
-1.45 |
1,736 |
12,468 |
+491 |
Dec00 |
000620 |
83.00 |
83.35 |
82.05 |
82.20 |
-1.40 |
846 |
7,742 |
+334 |
Mar01 |
000620 |
82.20 |
82.20 |
82.20 |
82.20 |
-1.40 |
0 |
2,186 |
+0 |
May01 |
000620 |
82.90 |
82.90 |
82.05 |
82.05 |
-1.40 |
0 |
935 |
-3 |
Total Volume and Open Interest |
8,800 |
62,280 |
+432 |
DJIA Index(CBOT) |
Jun00 |
000615 |
10745 |
10770 |
10670 |
10703 |
-17 |
1,604 |
9,897 |
-946 |
Sep00 |
000620 |
10690 |
10690 |
10541 |
10580 |
-105 |
11,166 |
0 |
-11,050 |
Dec00 |
000620 |
10800 |
10800 |
10705 |
10728 |
-105 |
16 |
2,089 |
+3 |
Total Volume and Open Interest |
11,182 |
2,095 |
-11,077 |
S & P 500(CME) |
Sep00 |
000620 |
1504.00 |
1509.00 |
1490.50 |
1499.00 |
-5.50 |
53,629 |
369,559 |
+369,559 |
Dec00 |
000620 |
1529.00 |
1531.50 |
1515.00 |
1522.30 |
-5.70 |
414 |
6,811 |
+6,811 |
Mar01 |
000620 |
1550.50 |
1555.50 |
1538.50 |
1545.80 |
-5.70 |
1 |
697 |
+697 |
Jun01 |
000620 |
1569.30 |
1579.00 |
1562.00 |
1569.30 |
-5.70 |
1 |
521 |
+521 |
Total Volume and Open Interest |
54,074 |
463,498 |
+463,498 |
S & P 500 E-Mini(Globex) |
Sep00 |
000620 |
1505.75 |
1509.25 |
1490.75 |
1499.00 |
-5.50 |
70,012 |
22,552 |
+22,552 |
Dec00 |
000620 |
1522.25 |
1530.00 |
1520.00 |
1522.25 |
|
|
|
|
NASDAQ 100(CME) |
Sep00 |
000620 |
3995.00 |
4058.00 |
3960.00 |
4007.50 |
+25.50 |
14,096 |
26,937 |
+26,937 |
Dec00 |
000620 |
4075.00 |
4075.00 |
4068.50 |
4068.50 |
+25.00 |
0 |
11 |
+11 |
Mar01 |
000620 |
4129.50 |
4134.50 |
4129.50 |
4129.50 |
|
|
|
|
NASDAQ 100 E-Mini(GLOBEX) |
Sep00 |
000620 |
3980.5 |
4057.5 |
3961.0 |
4007.5 |
+4007.5 |
35,486 |
11,901 |
+11,901 |
Dec00 |
000620 |
4068.5 |
4101.5 |
4058.0 |
4068.5 |
|
|
|
|
NYSE Composite(NYBOT) |
Sep00 |
000620 |
662.50 |
662.75 |
655.50 |
658.40 |
-4.60 |
244 |
809 |
+82 |
Dec00 |
000620 |
667.40 |
667.40 |
667.40 |
667.40 |
-4.60 |
0 |
1,496 |
+0 |
Mar01 |
000620 |
676.40 |
676.40 |
676.40 |
676.40 |
-4.60 |
0 |
100 |
+0 |
Total Volume and Open Interest |
440 |
1,709 |
-7 |
S & P Midcap 400(CME) |
Sep00 |
000620 |
511.00 |
514.70 |
508.00 |
514.60 |
+4.85 |
1,509 |
12,611 |
+12,611 |
Dec00 |
000620 |
519.15 |
519.25 |
519.15 |
519.15 |
+4.85 |
|
|
|
Mar01 |
000620 |
525.15 |
525.25 |
525.15 |
525.15 |
+4.85 |
|
|
|
Total Volume and Open Interest |
1,509 |
16,236 |
+16,236 |
Russell 2000(CME) |
Sep00 |
000620 |
527.00 |
535.00 |
526.00 |
533.25 |
+4.50 |
2,191 |
11,139 |
+11,139 |
Dec00 |
000620 |
541.05 |
541.70 |
541.05 |
541.05 |
+4.50 |
|
|
|
Mar01 |
000620 |
548.60 |
549.25 |
548.60 |
548.60 |
+4.50 |
|
|
|
Total Volume and Open Interest |
2,191 |
16,435 |
+16,435 |
Value Line(KCBT) |
Sep00 |
000620 |
1095.00 |
1095.00 |
1087.00 |
1089.00 |
-5.00 |
10 |
96 |
+3 |
Total Volume and Open Interest |
10 |
96 |
+3 |
Nikkei 225(CME) |
Sep00 |
000620 |
16925 |
16960 |
16760 |
16880 |
+105 |
1,350 |
14,266 |
+14,266 |
Dec00 |
000620 |
16880 |
16925 |
16880 |
16880 |
+105 |
0 |
10 |
+10 |
Total Volume and Open Interest |
1,350 |
14,276 |
+14,276 |
Nikkei 225(SIMEX) |
Sep00 |
000620 |
16780 |
16950 |
16755 |
16945 |
+260 |
11,450 |
112,503 |
+1,439 |
Dec00 |
000620 |
16935 |
16935 |
16935 |
16935 |
+260 |
0 |
2,263 |
+0 |
Mar01 |
000620 |
16945 |
16945 |
16945 |
16945 |
+260 |
0 |
3,800 |
+0 |
Total Volume and Open Interest |
28,212 |
114,429 |
-183 |
CAC 40(MATIF) |
Jun00 |
000620 |
6615.0 |
6615.0 |
6556.0 |
6560.0 |
-32.0 |
36,166 |
332,462 |
-227 |
Jul00 |
000620 |
6603.5 |
6621.5 |
6578.0 |
6595.0 |
-11.5 |
558 |
7,275 |
+329 |
Aug00 |
000620 |
6627.5 |
6637.0 |
6621.0 |
6637.0 |
+71.5 |
0 |
2,285 |
+0 |
Total Volume and Open Interest |
39,589 |
410,490 |
+2,434 |
DAX Index(EUREX) |
Sep00 |
000620 |
7316.5 |
7347.0 |
7277.5 |
7297.5 |
-8.0 |
29,226 |
129,192 |
+7,083 |
Dec00 |
000620 |
7403.0 |
7418.0 |
7384.5 |
7384.5 |
-7.5 |
0 |
654 |
-11 |
Mar01 |
000620 |
7120.5 |
7482.5 |
7457.5 |
7482.5 |
+10.5 |
|
|
|
Total Volume and Open Interest |
29,226 |
129,846 |
|
FT-SE 100(LIFFE) |
Sep00 |
000620 |
6566.50 |
6599.00 |
6557.00 |
6562.50 |
+13.50 |
17,534 |
248,045 |
+212 |
Dec00 |
000620 |
6660.00 |
6660.00 |
6646.50 |
6646.50 |
+13.50 |
0 |
1,371 |
+0 |
Mar01 |
000620 |
6710.50 |
6710.50 |
6706.50 |
6706.50 |
|
|
|
|
SPI 200(SFE) |
Jun00 |
000620 |
3158.0 |
3164.0 |
3139.0 |
3143.0 |
+4.0 |
9,372 |
154,260 |
-14,744 |
Sep00 |
000620 |
3177.0 |
3181.0 |
3160.0 |
3163.0 |
+7.0 |
1,557 |
9,983 |
+1,018 |
Dec00 |
000620 |
3182.0 |
3182.0 |
3182.0 |
3182.0 |
+9.0 |
0 |
2,466 |
+0 |
Total Volume and Open Interest |
10,929 |
167,849 |
-13,739 |
GSCI(CME) |
Jul00 |
000620 |
223.55 |
228.50 |
223.55 |
228.10 |
+4.65 |
292 |
38,424 |
+38,424 |
Aug00 |
000620 |
220.00 |
223.50 |
220.00 |
223.10 |
+2.90 |
106 |
164 |
+164 |
Sep00 |
000620 |
221.80 |
221.80 |
218.20 |
221.80 |
+3.30 |
0 |
35 |
+35 |
Total Volume and Open Interest |
398 |
38,623 |
+38,623 |
Bridge CRB Index(NYBOT) |
Aug00 |
000620 |
221.80 |
224.30 |
221.80 |
224.05 |
+1.55 |
206 |
1,577 |
-41 |
Nov00 |
000620 |
222.00 |
224.05 |
221.90 |
224.05 |
+1.55 |
1 |
864 |
+1 |
Jan01 |
000620 |
223.80 |
223.80 |
223.80 |
223.80 |
+1.55 |
1 |
420 |
-1 |
Total Volume and Open Interest |
3,075 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|