 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Mon July 10, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul00 |
000710 |
464.00 |
474.00 |
463.00 |
473.25 |
-0.25 |
2,024 |
1,920 |
-1,296 |
Aug00 |
000710 |
455.00 |
474.00 |
455.00 |
473.50 |
+0.25 |
9,457 |
29,151 |
-208 |
Sep00 |
000710 |
451.00 |
463.00 |
450.00 |
462.50 |
-1.00 |
2,177 |
16,508 |
-609 |
Nov00 |
000710 |
455.00 |
467.00 |
453.00 |
466.50 |
-1.50 |
24,709 |
72,042 |
+1,170 |
Jan01 |
000710 |
465.00 |
477.50 |
463.00 |
476.75 |
-1.75 |
635 |
7,551 |
-200 |
Mar01 |
000710 |
475.00 |
487.50 |
473.00 |
486.75 |
-1.00 |
253 |
6,362 |
+107 |
May01 |
000710 |
485.00 |
495.00 |
482.00 |
495.00 |
unch |
365 |
5,628 |
+181 |
Total Volume and Open Interest |
40,000 |
145,783 |
-657 |
Soybean Meal(CBOT) |
Jul00 |
000710 |
165.90 |
168.00 |
165.20 |
167.80 |
-0.30 |
4,738 |
8,113 |
-1,535 |
Aug00 |
000710 |
159.50 |
161.50 |
158.30 |
161.20 |
-0.40 |
6,997 |
22,952 |
+1,132 |
Sep00 |
000710 |
153.30 |
155.20 |
152.30 |
154.80 |
-0.80 |
1,621 |
11,495 |
-368 |
Oct00 |
000710 |
148.00 |
151.30 |
148.00 |
150.80 |
-0.80 |
1,408 |
11,058 |
-64 |
Dec00 |
000710 |
148.50 |
151.70 |
148.20 |
151.30 |
-0.80 |
4,754 |
39,509 |
-428 |
Jan01 |
000710 |
150.50 |
152.60 |
149.00 |
152.50 |
-0.90 |
386 |
5,932 |
+26 |
Mar01 |
000710 |
152.00 |
154.80 |
151.50 |
154.50 |
-1.00 |
234 |
4,355 |
+77 |
May01 |
000710 |
154.00 |
156.00 |
153.50 |
155.90 |
-1.30 |
57 |
3,346 |
+18 |
Total Volume and Open Interest |
20,210 |
107,819 |
-1,126 |
Soybean Oil(CBOT) |
Jul00 |
000710 |
15.35 |
15.80 |
15.25 |
15.80 |
+0.23 |
3,605 |
3,283 |
-462 |
Aug00 |
000710 |
15.50 |
15.90 |
15.41 |
15.89 |
+0.18 |
8,594 |
30,267 |
+1,076 |
Sep00 |
000710 |
15.70 |
16.08 |
15.63 |
16.07 |
+0.14 |
1,106 |
17,094 |
-346 |
Oct00 |
000710 |
15.95 |
16.29 |
15.82 |
16.29 |
+0.21 |
521 |
11,550 |
-124 |
Dec00 |
000710 |
16.20 |
16.64 |
16.13 |
16.62 |
+0.18 |
4,219 |
43,866 |
-763 |
Jan01 |
000710 |
16.48 |
16.98 |
16.48 |
16.97 |
+0.21 |
1,099 |
12,376 |
-295 |
Mar01 |
000710 |
16.85 |
17.25 |
16.81 |
17.25 |
+0.24 |
356 |
6,258 |
+98 |
May01 |
000710 |
17.15 |
17.55 |
17.10 |
17.55 |
+0.23 |
68 |
5,197 |
+19 |
Total Volume and Open Interest |
19,607 |
134,755 |
-788 |
Canola(WCE) |
Aug00 |
000710 |
243.7 |
245.3 |
242.8 |
244.6 |
-1.4 |
95 |
8,482 |
-35 |
Sep00 |
000710 |
246.0 |
248.2 |
245.5 |
247.8 |
-1.4 |
216 |
1,247 |
-181 |
Nov00 |
000710 |
252.5 |
254.2 |
251.2 |
254.1 |
-1.1 |
2,834 |
32,048 |
+623 |
Jan01 |
000710 |
258.0 |
259.5 |
257.2 |
259.2 |
-1.1 |
37 |
4,986 |
-6 |
Mar01 |
000710 |
263.0 |
264.5 |
263.0 |
264.5 |
-1.5 |
15 |
909 |
+15 |
Total Volume and Open Interest |
3,227 |
47,804 |
+386 |
Corn(CBOT) |
Jul00 |
000710 |
178.00 |
180.50 |
177.75 |
180.50 |
-3.25 |
4,147 |
6,171 |
-1,219 |
Sep00 |
000710 |
185.50 |
187.25 |
184.50 |
187.00 |
-3.75 |
17,440 |
153,572 |
-995 |
Nov00 |
000710 |
192.50 |
195.50 |
192.00 |
195.00 |
-3.50 |
23 |
1,498 |
+13 |
Dec00 |
000710 |
197.50 |
199.00 |
196.00 |
198.75 |
-3.75 |
29,925 |
174,698 |
+246 |
Jan01 |
000710 |
200.00 |
202.00 |
200.00 |
201.50 |
+3.00 |
4 |
197 |
-2 |
Mar01 |
000710 |
209.00 |
211.00 |
208.00 |
210.50 |
-3.50 |
2,339 |
30,595 |
+191 |
Total Volume and Open Interest |
57,114 |
393,952 |
-1,024 |
Wheat(CBOT) |
Jul00 |
000710 |
243.00 |
247.25 |
241.00 |
247.25 |
+1.75 |
541 |
1,472 |
-393 |
Sep00 |
000710 |
250.00 |
257.75 |
250.00 |
257.00 |
+2.25 |
9,283 |
61,085 |
+284 |
Dec00 |
000710 |
268.50 |
275.00 |
267.50 |
274.50 |
+3.00 |
10,021 |
46,663 |
+604 |
Mar01 |
000710 |
282.00 |
289.50 |
282.00 |
289.00 |
+3.25 |
1,352 |
14,605 |
+467 |
May01 |
000710 |
291.50 |
298.00 |
291.50 |
298.00 |
+3.00 |
15 |
650 |
-11 |
Total Volume and Open Interest |
21,260 |
131,461 |
+980 |
Wheat(KCBT) |
Jul00 |
000710 |
285.00 |
288.50 |
283.00 |
288.50 |
+1.50 |
168 |
726 |
-136 |
Sep00 |
000710 |
292.50 |
297.00 |
291.00 |
296.25 |
unch |
3,688 |
35,807 |
-617 |
Dec00 |
000710 |
306.50 |
311.00 |
305.00 |
310.75 |
+0.50 |
1,759 |
29,784 |
-1,845 |
Mar01 |
000710 |
319.00 |
322.00 |
316.00 |
321.00 |
+0.25 |
236 |
5,505 |
+59 |
May01 |
000710 |
325.00 |
328.00 |
322.25 |
328.00 |
+1.00 |
42 |
847 |
+10 |
Total Volume and Open Interest |
5,923 |
73,267 |
-2,507 |
Wheat(MGE) |
Jul00 |
000710 |
304.00 |
307.00 |
304.00 |
307.00 |
unch |
0 |
33 |
+0 |
Sep00 |
000710 |
313.00 |
318.00 |
312.00 |
317.50 |
+1.50 |
997 |
9,804 |
+92 |
Dec00 |
000710 |
326.00 |
331.50 |
326.00 |
331.00 |
+1.00 |
1,154 |
5,914 |
+240 |
Mar01 |
000710 |
342.00 |
344.50 |
340.00 |
344.00 |
-0.25 |
39 |
680 |
+2 |
May01 |
000710 |
350.00 |
351.50 |
348.50 |
351.50 |
-0.50 |
0 |
178 |
+0 |
Total Volume and Open Interest |
2,200 |
16,693 |
+344 |
Oats(CBOT) |
Jul00 |
000710 |
98.75 |
100.50 |
98.75 |
100.50 |
+1.50 |
265 |
28 |
-145 |
Sep00 |
000710 |
103.50 |
106.75 |
103.00 |
106.00 |
+1.50 |
1,011 |
7,090 |
-18 |
Dec00 |
000710 |
111.75 |
114.00 |
111.50 |
113.75 |
+1.00 |
308 |
6,226 |
+20 |
Mar01 |
000710 |
120.00 |
121.00 |
120.00 |
121.00 |
+1.25 |
8 |
823 |
+3 |
Total Volume and Open Interest |
1,592 |
14,175 |
-140 |
Rough Rice(CBOT) |
Jul00 |
000710 |
4.85 |
4.85 |
4.62 |
4.72 |
+0.02 |
40 |
321 |
+13 |
Sep00 |
000710 |
6.17 |
6.26 |
6.13 |
6.24 |
+0.07 |
52 |
1,892 |
+3 |
Nov00 |
000710 |
6.33 |
6.42 |
6.33 |
6.40 |
+0.03 |
81 |
2,177 |
-3 |
Jan01 |
000710 |
6.55 |
6.65 |
6.55 |
6.64 |
+0.05 |
41 |
1,498 |
+5 |
Total Volume and Open Interest |
214 |
6,203 |
+18 |
Live Cattle(CME) |
Aug00 |
000710 |
67.450 |
67.650 |
67.275 |
67.375 |
-0.025 |
4,121 |
47,963 |
-33 |
Oct00 |
000710 |
69.700 |
70.175 |
69.700 |
69.975 |
+0.250 |
2,174 |
34,636 |
+545 |
Dec00 |
000710 |
72.400 |
72.475 |
72.200 |
72.325 |
+0.050 |
1,017 |
13,200 |
+222 |
Feb01 |
000710 |
73.500 |
73.725 |
73.425 |
73.525 |
+0.025 |
327 |
7,511 |
+103 |
Apr01 |
000710 |
75.550 |
75.650 |
75.500 |
75.575 |
+0.025 |
227 |
5,721 |
-42 |
Jun01 |
000710 |
73.550 |
73.675 |
73.550 |
73.600 |
unch |
53 |
2,669 |
+2 |
Total Volume and Open Interest |
8,085 |
112,909 |
+898 |
Feeder Cattle(CME) |
Aug00 |
000710 |
87.650 |
87.950 |
87.500 |
87.500 |
+0.175 |
895 |
10,457 |
-20 |
Sep00 |
000710 |
87.700 |
87.950 |
87.300 |
87.350 |
+0.125 |
236 |
2,652 |
+52 |
Oct00 |
000710 |
88.400 |
88.600 |
88.200 |
88.325 |
+0.275 |
341 |
4,161 |
+3 |
Nov00 |
000710 |
88.950 |
89.125 |
88.800 |
88.950 |
+0.350 |
221 |
2,485 |
+55 |
Jan01 |
000710 |
89.550 |
89.650 |
89.375 |
89.425 |
+0.150 |
83 |
1,674 |
+4 |
Mar01 |
000710 |
89.300 |
89.500 |
89.250 |
89.350 |
+0.200 |
56 |
730 |
+26 |
Apr01 |
000710 |
89.000 |
89.250 |
89.000 |
89.000 |
+0.250 |
2 |
145 |
+2 |
Total Volume and Open Interest |
1,843 |
22,940 |
+123 |
Lean Hogs(CME) |
Jul00 |
000710 |
70.950 |
71.050 |
70.375 |
70.450 |
-1.100 |
2,154 |
6,170 |
-669 |
Aug00 |
000710 |
70.400 |
70.400 |
69.650 |
69.750 |
-0.750 |
5,471 |
20,398 |
+158 |
Oct00 |
000710 |
59.950 |
60.050 |
59.500 |
59.850 |
-0.125 |
1,887 |
13,131 |
+838 |
Dec00 |
000710 |
55.350 |
55.350 |
54.900 |
55.075 |
-0.175 |
812 |
8,391 |
+349 |
Feb01 |
000710 |
56.000 |
56.150 |
55.600 |
55.875 |
-0.225 |
118 |
2,029 |
-4 |
Apr01 |
000710 |
55.050 |
55.050 |
54.625 |
54.625 |
-0.425 |
14 |
882 |
-2 |
Jun01 |
000710 |
61.600 |
61.600 |
61.375 |
61.375 |
-0.175 |
3 |
171 |
+3 |
Jul01 |
000710 |
61.250 |
61.250 |
61.050 |
61.050 |
-0.450 |
6 |
49 |
+1 |
Total Volume and Open Interest |
10,465 |
51,222 |
+674 |
Pork Bellies(CME) |
Jul00 |
000710 |
93.950 |
93.950 |
91.800 |
92.125 |
-0.850 |
1,036 |
1,701 |
-359 |
Aug00 |
000710 |
90.600 |
90.650 |
89.250 |
89.650 |
-0.625 |
1,216 |
2,693 |
+197 |
Feb01 |
000710 |
74.750 |
74.950 |
74.000 |
74.450 |
+1.200 |
35 |
163 |
+20 |
Mar01 |
000710 |
74.950 |
74.950 |
74.950 |
74.950 |
unch |
0 |
16 |
+0 |
May01 |
000710 |
76.000 |
76.000 |
76.000 |
76.000 |
unch |
|
|
|
Total Volume and Open Interest |
2,287 |
4,574 |
-142 |
Cocoa(NYBOT) |
Jul00 |
000710 |
823 |
823 |
823 |
823 |
-3 |
3 |
45 |
-1 |
Sep00 |
000710 |
842 |
848 |
836 |
845 |
-3 |
3,123 |
40,719 |
-427 |
Dec00 |
000710 |
876 |
882 |
874 |
880 |
-4 |
1,029 |
25,684 |
+170 |
Mar01 |
000710 |
910 |
914 |
910 |
914 |
-3 |
568 |
10,275 |
+312 |
May01 |
000710 |
931 |
940 |
931 |
940 |
unch |
174 |
7,216 |
-23 |
Jul01 |
000710 |
962 |
962 |
962 |
962 |
-1 |
0 |
7,651 |
+0 |
Sep01 |
000710 |
987 |
987 |
987 |
987 |
-3 |
351 |
6,229 |
+321 |
Total Volume and Open Interest |
5,648 |
113,288 |
+552 |
Coffee "C"(NYBOT) |
Jul00 |
000710 |
83.50 |
85.50 |
83.50 |
84.00 |
+3.20 |
173 |
370 |
-11 |
Sep00 |
000710 |
87.00 |
89.50 |
86.10 |
86.35 |
+2.95 |
6,669 |
35,475 |
-155 |
Dec00 |
000710 |
93.00 |
93.00 |
90.50 |
90.75 |
+2.95 |
1,381 |
8,351 |
+209 |
Mar01 |
000710 |
97.00 |
97.00 |
95.15 |
95.15 |
+2.95 |
449 |
3,446 |
+115 |
May01 |
000710 |
100.00 |
100.00 |
97.55 |
97.55 |
+2.75 |
174 |
938 |
+105 |
Jul01 |
000710 |
99.95 |
99.95 |
99.95 |
99.95 |
+2.55 |
48 |
213 |
+35 |
Total Volume and Open Interest |
8,931 |
49,049 |
+310 |
Orange Juice(NYBOT) |
Jul00 |
000710 |
83.70 |
83.70 |
83.25 |
83.65 |
+0.20 |
39 |
224 |
-30 |
Sep00 |
000710 |
81.40 |
81.90 |
81.05 |
81.05 |
-0.90 |
870 |
16,158 |
-158 |
Nov00 |
000710 |
81.30 |
81.60 |
81.00 |
81.00 |
-0.55 |
223 |
4,755 |
+42 |
Jan01 |
000710 |
81.85 |
81.90 |
81.25 |
81.25 |
-0.80 |
11 |
2,111 |
-1 |
Mar01 |
000710 |
82.75 |
82.75 |
82.00 |
82.00 |
-0.90 |
22 |
2,002 |
+13 |
Total Volume and Open Interest |
1,166 |
25,926 |
-135 |
Sugar #11(NYBOT) |
Oct00 |
000710 |
8.63 |
8.85 |
8.59 |
8.66 |
-0.02 |
10,677 |
97,044 |
-810 |
Mar01 |
000710 |
8.52 |
8.68 |
8.51 |
8.52 |
-0.05 |
4,861 |
44,289 |
+369 |
May01 |
000710 |
8.37 |
8.50 |
8.35 |
8.35 |
-0.04 |
392 |
9,004 |
-137 |
Jul01 |
000710 |
8.20 |
8.28 |
8.15 |
8.15 |
-0.08 |
197 |
8,040 |
+72 |
Oct01 |
000710 |
8.05 |
8.05 |
8.05 |
8.05 |
-0.08 |
221 |
8,850 |
-48 |
Total Volume and Open Interest |
16,348 |
171,080 |
-554 |
London Cocoa(LCE) |
Jul00 |
000710 |
593 |
598 |
591 |
594 |
-5 |
1,820 |
6,107 |
-975 |
Sep00 |
000710 |
622 |
622 |
617 |
619 |
-6 |
2,133 |
34,416 |
+1,047 |
Dec00 |
000710 |
659 |
662 |
657 |
659 |
-6 |
525 |
45,117 |
+252 |
Mar01 |
000710 |
676 |
678 |
673 |
676 |
-6 |
193 |
31,278 |
+64 |
May01 |
000710 |
690 |
691 |
689 |
691 |
-6 |
157 |
19,233 |
+0 |
Jul01 |
000710 |
706 |
706 |
706 |
706 |
-6 |
0 |
6,035 |
+0 |
Sep01 |
000710 |
721 |
721 |
721 |
721 |
-6 |
0 |
4,181 |
+0 |
Total Volume and Open Interest |
4,828 |
172,222 |
+388 |
London Coffee(LCE) |
Jul00 |
000710 |
805.00 |
840.00 |
802.00 |
838.00 |
+32.00 |
249 |
2,016 |
-199 |
Sep00 |
000710 |
830.00 |
864.00 |
823.00 |
858.00 |
+32.00 |
2,645 |
39,014 |
+160 |
Nov00 |
000710 |
844.00 |
880.00 |
842.00 |
875.00 |
+32.00 |
802 |
13,307 |
+183 |
Jan01 |
000710 |
862.00 |
898.00 |
860.00 |
894.00 |
+32.00 |
128 |
4,561 |
+23 |
Mar01 |
000710 |
884.00 |
914.00 |
884.00 |
914.00 |
+32.00 |
76 |
1,326 |
-33 |
May01 |
000710 |
935.00 |
935.00 |
934.00 |
934.00 |
+32.00 |
51 |
1,030 |
+51 |
Total Volume and Open Interest |
3,951 |
61,258 |
+185 |
London Sugar(LCE) |
Aug00 |
000710 |
239.50 |
240.00 |
238.00 |
238.80 |
-1.00 |
2,284 |
8,281 |
-518 |
Oct00 |
000710 |
239.00 |
240.10 |
237.90 |
239.30 |
unch |
2,769 |
16,587 |
-486 |
Dec00 |
000710 |
239.00 |
240.00 |
239.00 |
239.50 |
+0.20 |
419 |
5,569 |
+106 |
Mar01 |
000710 |
239.90 |
239.90 |
239.10 |
239.10 |
-0.40 |
373 |
5,306 |
+259 |
May01 |
000710 |
237.60 |
237.60 |
237.60 |
237.60 |
-0.40 |
7 |
758 |
+0 |
Total Volume and Open Interest |
5,889 |
40,923 |
-625 |
Cotton(NYBOT) |
Oct00 |
000710 |
55.40 |
55.85 |
55.05 |
55.63 |
-0.03 |
398 |
4,454 |
-46 |
Dec00 |
000710 |
57.21 |
57.79 |
57.00 |
57.71 |
-0.03 |
4,341 |
33,878 |
-516 |
Mar01 |
000710 |
59.20 |
59.60 |
58.80 |
59.59 |
+0.04 |
336 |
5,626 |
+32 |
May01 |
000710 |
60.10 |
60.25 |
59.90 |
60.25 |
unch |
48 |
4,190 |
+11 |
Jul01 |
000710 |
61.05 |
61.25 |
61.05 |
61.25 |
+0.10 |
56 |
1,713 |
-9 |
Oct01 |
000710 |
61.00 |
61.00 |
61.00 |
61.00 |
+0.05 |
2 |
266 |
+0 |
Total Volume and Open Interest |
5,186 |
52,096 |
-567 |
Lumber(CME) |
Jul00 |
000710 |
257.5 |
259.7 |
254.7 |
257.8 |
+1.2 |
521 |
531 |
-230 |
Sep00 |
000710 |
265.0 |
266.8 |
264.2 |
264.5 |
-0.5 |
524 |
1,456 |
+152 |
Nov00 |
000710 |
269.8 |
270.9 |
269.5 |
269.5 |
-0.4 |
117 |
725 |
+17 |
Jan01 |
000710 |
277.5 |
279.8 |
276.8 |
276.8 |
-2.0 |
16 |
123 |
+2 |
Total Volume and Open Interest |
1,187 |
2,871 |
-55 |
Crude Oil(NYM) |
Aug00 |
000710 |
29.85 |
30.15 |
29.53 |
29.69 |
-0.59 |
66,051 |
102,110 |
-5,676 |
Sep00 |
000710 |
28.90 |
29.18 |
28.68 |
28.83 |
-0.35 |
37,007 |
70,217 |
+1,995 |
Oct00 |
000710 |
28.38 |
28.55 |
28.18 |
28.29 |
-0.33 |
8,022 |
33,500 |
-360 |
Nov00 |
000710 |
27.90 |
28.10 |
27.80 |
27.82 |
-0.30 |
1,131 |
20,108 |
-21 |
Dec00 |
000710 |
27.50 |
27.72 |
27.32 |
27.40 |
-0.29 |
6,022 |
38,177 |
+393 |
Jan01 |
000710 |
27.08 |
27.20 |
27.00 |
27.01 |
-0.27 |
2,712 |
17,548 |
-572 |
Feb01 |
000710 |
26.66 |
26.66 |
26.65 |
26.65 |
-0.26 |
938 |
10,312 |
+35 |
Mar01 |
000710 |
26.39 |
26.39 |
26.32 |
26.32 |
-0.25 |
321 |
9,967 |
+450 |
Apr01 |
000710 |
25.93 |
25.99 |
25.93 |
25.99 |
-0.24 |
146 |
5,306 |
+96 |
May01 |
000710 |
25.66 |
25.66 |
25.66 |
25.66 |
-0.23 |
46 |
5,904 |
+36 |
Total Volume and Open Interest |
125,421 |
431,333 |
-2,303 |
Heating Oil(NYM) |
Aug00 |
000710 |
78.20 |
79.10 |
77.50 |
77.93 |
-0.97 |
13,850 |
36,372 |
-357 |
Sep00 |
000710 |
78.30 |
79.05 |
77.80 |
78.17 |
-0.83 |
4,066 |
17,266 |
+365 |
Oct00 |
000710 |
78.70 |
79.25 |
77.90 |
78.32 |
-0.78 |
1,873 |
14,580 |
+335 |
Nov00 |
000710 |
78.75 |
79.30 |
78.00 |
78.47 |
-0.63 |
1,141 |
15,572 |
+594 |
Dec00 |
000710 |
78.60 |
79.25 |
78.00 |
78.47 |
-0.48 |
1,984 |
20,449 |
+119 |
Jan01 |
000710 |
78.00 |
78.40 |
77.60 |
77.97 |
-0.33 |
972 |
14,740 |
+241 |
Feb01 |
000710 |
76.55 |
76.90 |
76.30 |
76.47 |
-0.23 |
596 |
9,329 |
+94 |
Mar01 |
000710 |
72.50 |
73.50 |
72.50 |
72.97 |
-0.18 |
271 |
6,900 |
+116 |
Apr01 |
000710 |
70.10 |
70.10 |
69.72 |
69.72 |
-0.18 |
118 |
3,335 |
+20 |
May01 |
000710 |
67.90 |
68.00 |
67.62 |
67.62 |
-0.18 |
22 |
1,500 |
+0 |
Total Volume and Open Interest |
25,114 |
145,175 |
+1,586 |
Unleaded Gas(NYM) |
Aug00 |
000710 |
91.80 |
95.50 |
91.40 |
94.94 |
+2.30 |
17,353 |
32,548 |
-88 |
Sep00 |
000710 |
87.30 |
89.60 |
86.80 |
89.23 |
+1.30 |
9,146 |
21,159 |
+283 |
Oct00 |
000710 |
81.00 |
82.35 |
80.80 |
82.18 |
+0.55 |
2,261 |
15,136 |
+356 |
Nov00 |
000710 |
77.25 |
78.00 |
77.25 |
77.88 |
+0.20 |
1,199 |
4,611 |
-582 |
Dec00 |
000710 |
75.60 |
76.30 |
75.50 |
75.83 |
+0.05 |
407 |
3,620 |
+85 |
Jan01 |
000710 |
74.50 |
74.88 |
74.40 |
74.88 |
+0.05 |
45 |
1,597 |
-65 |
Feb01 |
000710 |
74.78 |
74.78 |
74.78 |
74.78 |
+0.05 |
28 |
1,455 |
+3 |
Mar01 |
000710 |
74.62 |
74.62 |
74.62 |
74.62 |
+0.05 |
0 |
540 |
-53 |
Total Volume and Open Interest |
30,440 |
81,931 |
-60 |
Natural Gas(NYM) |
Aug00 |
000710 |
4.190 |
4.295 |
4.170 |
4.228 |
-0.034 |
37,737 |
47,228 |
+3,056 |
Sep00 |
000710 |
4.160 |
4.280 |
4.155 |
4.222 |
-0.026 |
7,876 |
28,063 |
+166 |
Oct00 |
000710 |
4.170 |
4.260 |
4.155 |
4.210 |
-0.020 |
7,162 |
31,115 |
+1,699 |
Nov00 |
000710 |
4.250 |
4.330 |
4.250 |
4.290 |
-0.012 |
1,564 |
16,311 |
-4,214 |
Dec00 |
000710 |
4.310 |
4.430 |
4.310 |
4.385 |
-0.005 |
3,756 |
27,327 |
+688 |
Jan01 |
000710 |
4.340 |
4.410 |
4.340 |
4.380 |
unch |
2,539 |
27,075 |
+674 |
Feb01 |
000710 |
4.085 |
4.190 |
4.085 |
4.150 |
+0.005 |
1,728 |
14,925 |
+528 |
Mar01 |
000710 |
3.870 |
3.960 |
3.870 |
3.920 |
+0.015 |
1,707 |
15,874 |
-225 |
Total Volume and Open Interest |
|
|
|
Brent Crude Oil(IPE) |
Aug00 |
000710 |
29.35 |
29.63 |
28.75 |
28.85 |
-0.85 |
32,944 |
56,924 |
-4,902 |
Sep00 |
000710 |
28.01 |
28.29 |
27.85 |
28.01 |
-0.31 |
30,585 |
66,828 |
+4,533 |
Oct00 |
000710 |
27.44 |
27.64 |
27.30 |
27.47 |
-0.18 |
7,775 |
30,347 |
+1,192 |
Nov00 |
000710 |
27.14 |
27.20 |
26.95 |
27.02 |
-0.16 |
2,095 |
12,020 |
+221 |
Dec00 |
000710 |
26.58 |
26.75 |
26.45 |
26.45 |
-0.28 |
3,410 |
35,168 |
+1,079 |
Jan01 |
000710 |
26.25 |
26.25 |
25.97 |
25.97 |
-0.28 |
1,573 |
13,277 |
-235 |
Feb01 |
000710 |
25.66 |
25.86 |
25.51 |
25.51 |
-0.26 |
69 |
9,253 |
+69 |
Mar01 |
000710 |
25.20 |
25.20 |
25.10 |
25.10 |
-0.24 |
0 |
8,815 |
+0 |
Total Volume and Open Interest |
78,471 |
277,005 |
+1,977 |
Gas Oil(IPE) |
Jul00 |
000710 |
239.75 |
242.75 |
238.00 |
240.25 |
+0.25 |
11,477 |
15,943 |
-3,972 |
Aug00 |
000710 |
238.00 |
239.75 |
236.00 |
238.25 |
+0.50 |
11,253 |
37,305 |
+2,301 |
Sep00 |
000710 |
237.00 |
239.00 |
236.00 |
237.75 |
+0.75 |
2,159 |
16,083 |
+65 |
Oct00 |
000710 |
237.50 |
238.75 |
236.00 |
237.50 |
+0.25 |
1,630 |
16,235 |
+296 |
Nov00 |
000710 |
237.25 |
237.25 |
234.75 |
236.00 |
+0.50 |
189 |
4,214 |
+134 |
Dec00 |
000710 |
233.75 |
235.00 |
232.25 |
233.50 |
+0.50 |
1,904 |
22,996 |
+82 |
Jan01 |
000710 |
229.00 |
229.50 |
229.00 |
229.50 |
+1.00 |
211 |
4,866 |
+166 |
Feb01 |
000710 |
223.25 |
223.75 |
223.25 |
223.75 |
+2.00 |
0 |
2,616 |
-50 |
Total Volume and Open Interest |
29,023 |
130,604 |
-838 |
US Dollar Index(NYBOT) |
Sep00 |
000710 |
107.18 |
107.18 |
106.64 |
106.65 |
-0.69 |
431 |
3,848 |
+48 |
Dec00 |
000710 |
106.27 |
106.27 |
106.27 |
106.27 |
-0.69 |
0 |
2,016 |
+0 |
Mar01 |
000710 |
105.89 |
105.89 |
105.89 |
105.89 |
-0.69 |
431 |
5,864 |
+48 |
Total Volume and Open Interest |
431 |
5,864 |
+48 |
Australian Dollar(IMM) |
Sep00 |
000710 |
59.37 |
59.55 |
59.18 |
59.30 |
+0.13 |
1,205 |
15,802 |
-137 |
Dec00 |
000710 |
59.45 |
59.50 |
59.40 |
59.40 |
+0.13 |
3 |
217 |
-2 |
Mar01 |
000710 |
59.50 |
59.50 |
59.50 |
59.50 |
+0.13 |
0 |
378 |
+0 |
Total Volume and Open Interest |
1,208 |
16,397 |
-139 |
British Pound(IMM) |
Sep00 |
000710 |
151.70 |
151.80 |
151.20 |
151.36 |
-0.12 |
5,519 |
27,506 |
-736 |
Dec00 |
000710 |
151.58 |
152.00 |
151.50 |
151.64 |
-0.12 |
5 |
263 |
-3 |
Mar01 |
000710 |
151.86 |
152.20 |
151.86 |
151.86 |
-0.12 |
0 |
4 |
+0 |
Total Volume and Open Interest |
5,524 |
27,773 |
-739 |
Canadian Dollar(IMM) |
Sep00 |
000710 |
67.62 |
67.86 |
67.56 |
67.74 |
+0.10 |
4,050 |
60,969 |
+100 |
Dec00 |
000710 |
67.80 |
67.97 |
67.80 |
67.89 |
+0.10 |
6 |
4,719 |
+0 |
Mar01 |
000710 |
68.05 |
68.05 |
68.05 |
68.05 |
+0.10 |
0 |
614 |
+0 |
Jun01 |
000710 |
68.10 |
68.21 |
68.10 |
68.21 |
+0.10 |
0 |
170 |
+0 |
Total Volume and Open Interest |
4,056 |
66,486 |
+100 |
Japanese Yen(IMM) |
Sep00 |
000710 |
94.71 |
94.77 |
94.43 |
94.49 |
+0.63 |
11,237 |
48,029 |
+1,979 |
Dec00 |
000710 |
96.08 |
96.08 |
96.00 |
96.04 |
+0.63 |
2 |
3,010 |
-33 |
Mar01 |
000710 |
97.58 |
97.60 |
97.58 |
97.58 |
+0.63 |
85 |
70 |
+0 |
Total Volume and Open Interest |
11,324 |
51,109 |
+1,946 |
Swiss Franc(IMM) |
Sep00 |
000710 |
61.96 |
62.03 |
61.76 |
61.96 |
+0.18 |
8,945 |
34,288 |
-692 |
Dec00 |
000710 |
62.52 |
62.52 |
62.33 |
62.46 |
+0.18 |
1 |
90 |
+0 |
Mar01 |
000710 |
62.94 |
62.94 |
62.94 |
62.94 |
+0.18 |
0 |
1 |
+0 |
Total Volume and Open Interest |
8,946 |
34,379 |
-692 |
EuroFX(IMM) |
Sep00 |
000710 |
95.57 |
95.89 |
95.49 |
95.85 |
+0.75 |
12,156 |
53,971 |
+319 |
Dec00 |
000710 |
96.16 |
96.35 |
96.15 |
96.35 |
+0.75 |
11 |
700 |
+10 |
Mar01 |
000710 |
96.83 |
96.83 |
96.83 |
96.83 |
+0.75 |
0 |
40 |
+0 |
Total Volume and Open Interest |
12,167 |
54,711 |
+329 |
Mexican Peso(IMM) |
Sep00 |
000710 |
10365.0 |
10430.0 |
10340.0 |
10410.0 |
+60.0 |
710 |
11,385 |
+329 |
Dec00 |
000710 |
10120.0 |
10175.0 |
10120.0 |
10175.0 |
+60.0 |
0 |
1,377 |
+0 |
Total Volume and Open Interest |
710 |
13,340 |
+329 |
30-Year T-Bonds(CBOT) |
Sep00 |
000710 |
97~21 |
97~24 |
97~07 |
97~18 |
-0~02 |
168,723 |
370,263 |
+2,053 |
Dec00 |
000710 |
97~13 |
97~16 |
97~07 |
97~16 |
-0~03 |
1,238 |
5,049 |
+437 |
Mar01 |
000710 |
97~15 |
97~15 |
97~15 |
97~15 |
-0~03 |
16 |
923 |
+16 |
Total Volume and Open Interest |
169,977 |
376,248 |
+2,506 |
Municipal Bonds(CBOT) |
Sep00 |
000710 |
96~19 |
96~24 |
96~11 |
96~22 |
+0~01 |
755 |
21,136 |
+16 |
Dec00 |
000710 |
96~02 |
96~02 |
96~02 |
96~02 |
-0~01 |
0 |
400 |
+0 |
Total Volume and Open Interest |
755 |
21,536 |
+16 |
10-Year T-Notes(CBOT) |
Sep00 |
000710 |
98~280 |
98~300 |
98~175 |
98~225 |
-0~050 |
160,590 |
600,323 |
-2,494 |
Dec00 |
000710 |
98~175 |
98~200 |
98~165 |
98~200 |
-0~055 |
2,109 |
9,304 |
+1,102 |
Total Volume and Open Interest |
162,699 |
609,627 |
-1,392 |
5-Year T-Notes(CBOT) |
Sep00 |
000710 |
99~050 |
99~050 |
99~005 |
99~040 |
-0~025 |
95,349 |
390,605 |
+12,563 |
Dec00 |
000710 |
99~015 |
99~035 |
99~015 |
99~015 |
-0~050 |
|
|
|
Total Volume and Open Interest |
95,349 |
390,605 |
+12,563 |
2 Year T-Notes(CBOT) |
Sep00 |
000710 |
99~039 |
99~044 |
99~034 |
99~043 |
-0~002 |
2,660 |
55,843 |
-75 |
Total Volume and Open Interest |
2,660 |
55,843 |
-75 |
3-Mth T-Bills(IMM) |
Sep00 |
000710 |
93.85 |
93.87 |
93.81 |
93.84 |
+0.02 |
22 |
557 |
+12 |
Total Volume and Open Interest |
22 |
557 |
+12 |
Eurodollars(IMM) |
Sep00 |
000710 |
93.190 |
93.190 |
93.170 |
93.180 |
-0.020 |
145,248 |
611,721 |
+5,078 |
Dec00 |
000710 |
93.040 |
93.045 |
93.010 |
93.025 |
-0.025 |
142,087 |
521,003 |
+4,051 |
Mar01 |
000710 |
93.065 |
93.070 |
93.030 |
93.040 |
-0.040 |
151,146 |
395,806 |
+3,683 |
Jun01 |
000710 |
93.040 |
93.040 |
92.995 |
93.015 |
-0.040 |
67,489 |
277,147 |
+6,404 |
Sep01 |
000710 |
93.035 |
93.035 |
92.985 |
93.000 |
-0.045 |
47,815 |
220,108 |
+3,989 |
Dec01 |
000710 |
92.990 |
92.990 |
92.940 |
92.960 |
-0.040 |
16,020 |
162,579 |
+209 |
Mar02 |
000710 |
93.035 |
93.035 |
92.990 |
93.010 |
-0.045 |
24,681 |
141,751 |
+2,822 |
Jun02 |
000710 |
93.005 |
93.015 |
92.985 |
93.000 |
-0.045 |
15,956 |
102,257 |
+2,770 |
Sep02 |
000710 |
93.010 |
93.010 |
92.980 |
92.995 |
-0.045 |
12,568 |
104,488 |
-1,647 |
Dec02 |
000710 |
92.930 |
92.940 |
92.930 |
92.940 |
-0.045 |
5,281 |
77,981 |
+521 |
Mar03 |
000710 |
92.980 |
92.995 |
92.980 |
92.995 |
-0.045 |
7,471 |
79,746 |
+361 |
Jun03 |
000710 |
93.000 |
93.000 |
92.960 |
92.980 |
-0.045 |
5,431 |
56,505 |
+557 |
Total Volume and Open Interest |
678,601 |
3,168,557 |
+27,413 |
3-Mth Euro-Yen(IMM) |
Sep00 |
000710 |
99.68 |
99.68 |
99.67 |
99.67 |
-0.02 |
1,168 |
15,972 |
-168 |
Dec00 |
000710 |
99.56 |
99.56 |
99.54 |
99.55 |
-0.01 |
306 |
13,121 |
+39 |
Mar01 |
000710 |
99.48 |
99.48 |
99.47 |
99.47 |
-0.03 |
158 |
13,616 |
-79 |
Jun01 |
000710 |
99.39 |
99.39 |
99.38 |
99.38 |
-0.02 |
30 |
6,599 |
+187 |
Sep01 |
000710 |
99.27 |
99.27 |
99.27 |
99.27 |
-0.02 |
60 |
21,760 |
-7 |
Dec01 |
000710 |
99.14 |
99.14 |
99.14 |
99.14 |
-0.01 |
125 |
2,154 |
+125 |
Mar02 |
000710 |
99.03 |
99.04 |
99.03 |
99.04 |
unch |
85 |
1,964 |
+0 |
Jun02 |
000710 |
98.92 |
98.92 |
98.92 |
98.92 |
unch |
0 |
739 |
+0 |
Sep02 |
000710 |
98.74 |
98.74 |
98.74 |
98.74 |
unch |
0 |
30 |
+0 |
Dec02 |
000710 |
98.61 |
98.61 |
98.61 |
98.61 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
1,932 |
75,985 |
+97 |
3-Mth Euro-Yen(SIMEX) |
Sep00 |
000710 |
99.68 |
99.69 |
99.67 |
99.68 |
unch |
2,215 |
85,419 |
+338 |
Dec00 |
000710 |
99.56 |
99.57 |
99.54 |
99.55 |
-0.02 |
2,861 |
82,832 |
+1,624 |
Mar01 |
000710 |
99.50 |
99.50 |
99.48 |
99.48 |
-0.02 |
2,738 |
88,174 |
+239 |
Jun01 |
000710 |
99.40 |
99.42 |
99.39 |
99.39 |
-0.01 |
2,126 |
65,175 |
+187 |
Sep01 |
000710 |
99.29 |
99.31 |
99.28 |
99.28 |
-0.01 |
1,515 |
62,334 |
-371 |
Dec01 |
000710 |
99.16 |
99.16 |
99.14 |
99.14 |
unch |
318 |
22,286 |
-275 |
Mar02 |
000710 |
99.04 |
99.04 |
99.03 |
99.04 |
unch |
235 |
12,378 |
-33 |
Jun02 |
000710 |
98.92 |
98.92 |
98.92 |
98.92 |
-0.01 |
0 |
2,370 |
+0 |
Total Volume and Open Interest |
12,008 |
423,247 |
+1,709 |
German Euro-Bund(EUREX) |
Sep00 |
000710 |
104.85 |
104.99 |
104.68 |
104.73 |
-0.23 |
638,164 |
550,917 |
-9,656 |
Dec00 |
000710 |
104.52 |
104.57 |
104.41 |
104.41 |
-0.23 |
687 |
18,479 |
+592 |
Mar01 |
000710 |
104.18 |
104.18 |
104.18 |
104.18 |
-0.38 |
0 |
2,702 |
-49 |
Total Volume and Open Interest |
638,851 |
572,098 |
-9,113 |
German Euro-Bobl(EUREX) |
Sep00 |
000710 |
102.93 |
103.03 |
102.85 |
102.90 |
-0.09 |
218,132 |
283,235 |
-8,863 |
Dec00 |
000710 |
102.72 |
102.72 |
102.72 |
102.72 |
-0.08 |
104 |
893 |
+40 |
Mar01 |
000710 |
102.60 |
102.60 |
102.60 |
102.60 |
-0.09 |
|
|
|
Total Volume and Open Interest |
218,236 |
284,128 |
-8,823 |
Long Gilt(LIFFE) |
Sep00 |
000710 |
114~06 |
114~07 |
113~19 |
113~21 |
-0~16 |
19,890 |
64,653 |
+3,334 |
Dec00 |
000710 |
113~14 |
113~14 |
113~14 |
113~14 |
-0~16 |
0 |
50 |
+0 |
Total Volume and Open Interest |
19,890 |
64,703 |
+3,334 |
3-Mth Short Sterling(LIFFE) |
Sep00 |
000710 |
93.73 |
93.75 |
93.70 |
93.71 |
-0.02 |
37,315 |
210,327 |
-1,162 |
Dec00 |
000710 |
93.67 |
93.68 |
93.63 |
93.64 |
-0.03 |
23,289 |
197,845 |
-498 |
Mar01 |
000710 |
93.65 |
93.66 |
93.60 |
93.61 |
-0.04 |
21,555 |
115,788 |
-962 |
Total Volume and Open Interest |
123,802 |
812,635 |
+1,032 |
3-Mth Euribor(LIFFE) |
Sep00 |
000710 |
95.210 |
95.220 |
95.190 |
95.195 |
-0.020 |
43,346 |
330,792 |
+2,111 |
Dec00 |
000710 |
94.880 |
94.885 |
94.850 |
94.860 |
-0.020 |
58,481 |
268,125 |
+1,764 |
Mar01 |
000710 |
94.830 |
94.830 |
94.790 |
94.800 |
-0.020 |
38,633 |
180,679 |
+4,437 |
Total Volume and Open Interest |
193,418 |
1,197,398 |
+762 |
3-Mth Aus T-Bills(SFE) |
Sep00 |
000710 |
93.85 |
93.87 |
93.84 |
93.86 |
+0.05 |
5,110 |
165,654 |
-10,048 |
Dec00 |
000710 |
93.76 |
93.76 |
93.73 |
93.75 |
+0.06 |
3,464 |
75,355 |
-6,547 |
Mar01 |
000710 |
93.72 |
93.72 |
93.70 |
93.71 |
+0.06 |
1,112 |
36,718 |
-1,619 |
Jun01 |
000710 |
93.68 |
93.68 |
93.67 |
93.68 |
+0.07 |
314 |
16,860 |
-775 |
Sep01 |
000710 |
93.64 |
93.65 |
93.64 |
93.64 |
+0.07 |
260 |
9,045 |
-657 |
Dec01 |
000710 |
93.61 |
93.61 |
93.60 |
93.61 |
+0.08 |
112 |
6,828 |
-401 |
Mar02 |
000710 |
93.59 |
93.59 |
93.57 |
93.58 |
+0.08 |
0 |
5,128 |
-1,129 |
Jun02 |
000710 |
93.56 |
93.56 |
93.54 |
93.54 |
+0.07 |
69 |
3,288 |
-433 |
Sep02 |
000710 |
93.52 |
93.52 |
93.52 |
93.52 |
+0.09 |
0 |
1,827 |
-636 |
Dec02 |
000710 |
93.49 |
93.49 |
93.49 |
93.49 |
+0.08 |
0 |
1,811 |
+0 |
Total Volume and Open Interest |
10,441 |
325,846 |
-22,947 |
10-Year Aus T-Bonds(SFE) |
Sep00 |
000710 |
93.89 |
93.93 |
93.89 |
93.90 |
-0.01 |
10,751 |
102,564 |
-185 |
Dec00 |
000710 |
93.93 |
93.93 |
93.93 |
93.93 |
+0.09 |
|
|
|
Total Volume and Open Interest |
10,751 |
102,564 |
-185 |
3-Year Aus T-Bonds(SFE) |
Sep00 |
000710 |
94.09 |
94.10 |
94.07 |
94.09 |
+0.08 |
28,263 |
208,511 |
+849 |
Dec00 |
000710 |
94.10 |
94.10 |
94.10 |
94.10 |
+0.08 |
|
|
|
Total Volume and Open Interest |
28,263 |
208,511 |
+849 |
Gold(CMX) |
Aug00 |
000710 |
285.5 |
286.4 |
284.7 |
284.9 |
+0.3 |
15,437 |
77,762 |
-1,409 |
Oct00 |
000710 |
288.0 |
288.0 |
288.0 |
288.0 |
+0.3 |
620 |
5,331 |
+171 |
Dec00 |
000710 |
291.7 |
292.7 |
290.6 |
291.0 |
+0.3 |
1,662 |
22,635 |
+135 |
Feb01 |
000710 |
293.4 |
293.4 |
293.4 |
293.4 |
+0.3 |
8 |
11,287 |
+0 |
Apr01 |
000710 |
296.0 |
296.0 |
296.0 |
296.0 |
+0.3 |
0 |
3,587 |
+0 |
Jun01 |
000710 |
298.6 |
298.6 |
298.6 |
298.6 |
+0.3 |
43 |
8,692 |
-2 |
Total Volume and Open Interest |
17,816 |
145,226 |
-1,072 |
Silver(CMX) |
Jul00 |
000710 |
499.0 |
501.0 |
499.0 |
500.6 |
+2.0 |
490 |
380 |
-217 |
Sep00 |
000710 |
504.5 |
506.5 |
503.5 |
505.3 |
+2.0 |
7,004 |
53,239 |
+480 |
Dec00 |
000710 |
509.5 |
513.0 |
509.5 |
511.1 |
+2.0 |
179 |
12,689 |
-35 |
Mar01 |
000710 |
516.2 |
516.2 |
516.2 |
516.2 |
+2.0 |
0 |
1,061 |
+0 |
May01 |
000710 |
518.9 |
518.9 |
518.9 |
518.9 |
+2.0 |
0 |
810 |
+0 |
Total Volume and Open Interest |
7,732 |
73,078 |
+279 |
Platinum(NYM) |
Jul00 |
000710 |
574.2 |
574.2 |
563.0 |
570.7 |
+0.9 |
170 |
377 |
+5 |
Oct00 |
000710 |
534.0 |
539.5 |
534.0 |
538.7 |
+6.9 |
618 |
8,238 |
+148 |
Jan01 |
000710 |
520.5 |
522.7 |
520.5 |
522.7 |
+6.9 |
15 |
297 |
+0 |
Total Volume and Open Interest |
810 |
8,912 |
+153 |
Palladium(NYME) |
Sep00 |
000710 |
675.00 |
675.00 |
665.00 |
671.00 |
+8.65 |
303 |
1,515 |
-240 |
Dec00 |
000710 |
671.50 |
671.50 |
671.50 |
671.50 |
+9.15 |
245 |
369 |
+228 |
Total Volume and Open Interest |
548 |
1,884 |
-12 |
Copper(CMX) |
Jul00 |
000710 |
80.60 |
81.50 |
80.40 |
81.35 |
+0.75 |
393 |
4,997 |
-273 |
Sep00 |
000710 |
81.35 |
82.35 |
81.05 |
82.10 |
+0.75 |
3,473 |
34,243 |
-724 |
Dec00 |
000710 |
81.60 |
82.50 |
81.60 |
82.30 |
+0.65 |
444 |
9,165 |
+44 |
Mar01 |
000710 |
81.80 |
82.00 |
81.80 |
82.00 |
+0.65 |
33 |
2,410 |
+19 |
May01 |
000710 |
81.40 |
81.75 |
81.40 |
81.75 |
+0.65 |
17 |
969 |
+16 |
Total Volume and Open Interest |
4,625 |
66,229 |
-661 |
DJIA Index(CBOT) |
Sep00 |
000710 |
10720 |
10805 |
10710 |
10750 |
+10 |
11,720 |
11,845 |
+461 |
Dec00 |
000710 |
10875 |
10945 |
10875 |
10897 |
+10 |
2 |
2,117 |
+0 |
Mar01 |
000710 |
11052 |
11052 |
11052 |
11052 |
+10 |
|
|
|
Jun01 |
000710 |
11212 |
11212 |
11212 |
11212 |
+10 |
|
|
|
Total Volume and Open Interest |
11,722 |
13,968 |
+461 |
S & P 500(CME) |
Sep00 |
000710 |
1490.50 |
1502.70 |
1490.00 |
1491.50 |
-3.20 |
56,342 |
367,310 |
+1,349 |
Dec00 |
000710 |
1525.00 |
1525.00 |
1513.40 |
1514.20 |
-3.10 |
178 |
7,330 |
+4 |
Mar01 |
000710 |
1537.40 |
1547.50 |
1536.50 |
1537.40 |
-3.10 |
116 |
1,002 |
+36 |
Jun01 |
000710 |
1560.90 |
1571.00 |
1560.00 |
1560.90 |
-3.10 |
73 |
714 |
+18 |
Total Volume and Open Interest |
56,713 |
376,498 |
+1,404 |
S & P 500 E-Mini(Globex) |
Sep00 |
000710 |
1494.00 |
1502.75 |
1490.00 |
1491.50 |
-3.25 |
70,694 |
32,216 |
+709 |
Dec00 |
000710 |
1515.00 |
1524.25 |
1513.50 |
1514.25 |
-3.00 |
4 |
33 |
+1 |
Total Volume and Open Interest |
70,698 |
32,249 |
+710 |
NASDAQ 100(CME) |
Sep00 |
000710 |
3835.00 |
3890.00 |
3810.00 |
3828.00 |
-49.50 |
16,034 |
28,119 |
-433 |
Dec00 |
000710 |
3889.00 |
3889.00 |
3888.50 |
3889.00 |
-49.50 |
0 |
13 |
+0 |
Mar01 |
000710 |
3950.00 |
3950.00 |
3949.50 |
3950.00 |
-49.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,034 |
28,133 |
-433 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep00 |
000710 |
3869.0 |
3890.0 |
3808.0 |
3828.0 |
-49.5 |
35,054 |
22,039 |
+1,597 |
Dec00 |
000710 |
3889.0 |
3936.0 |
3889.0 |
3889.0 |
-49.5 |
2 |
2 |
+2 |
Total Volume and Open Interest |
35,056 |
22,041 |
+1,599 |
NYSE Composite(NYBOT) |
Sep00 |
000710 |
660.00 |
665.25 |
659.25 |
662.65 |
+2.10 |
249 |
803 |
+55 |
Dec00 |
000710 |
671.90 |
671.90 |
671.90 |
671.90 |
+2.10 |
0 |
1,496 |
+0 |
Mar01 |
000710 |
681.15 |
681.15 |
681.15 |
681.15 |
+2.10 |
0 |
100 |
+0 |
Total Volume and Open Interest |
152 |
1,997 |
-1,967 |
S & P Midcap 400(CME) |
Sep00 |
000710 |
503.20 |
510.50 |
503.00 |
507.50 |
+4.10 |
118 |
13,104 |
-107 |
Dec00 |
000710 |
514.50 |
515.90 |
514.50 |
514.50 |
+4.10 |
|
|
|
Mar01 |
000710 |
520.50 |
521.90 |
520.50 |
520.50 |
+4.10 |
|
|
|
Total Volume and Open Interest |
118 |
13,104 |
-107 |
Russell 2000(CME) |
Sep00 |
000710 |
533.00 |
539.00 |
533.00 |
536.75 |
+2.25 |
75 |
11,267 |
+109 |
Dec00 |
000710 |
544.55 |
544.80 |
544.55 |
544.55 |
+2.25 |
|
|
|
Mar01 |
000710 |
552.10 |
552.35 |
552.10 |
552.10 |
+2.25 |
|
|
|
Total Volume and Open Interest |
75 |
11,267 |
+109 |
Value Line(KCBT) |
Sep00 |
000710 |
1099.00 |
1112.00 |
1099.00 |
1106.00 |
+7.00 |
67 |
164 |
-8 |
Total Volume and Open Interest |
68 |
165 |
-8 |
Nikkei 225(CME) |
Sep00 |
000710 |
17575 |
17580 |
17480 |
17490 |
-100 |
1,005 |
14,809 |
-15 |
Dec00 |
000710 |
17490 |
17490 |
17490 |
17490 |
-100 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,005 |
14,820 |
-15 |
Nikkei 225(SIMEX) |
Sep00 |
000710 |
17500 |
17615 |
17490 |
17600 |
+240 |
11,139 |
108,301 |
-765 |
Dec00 |
000710 |
17590 |
17590 |
17590 |
17590 |
+240 |
0 |
3,950 |
+0 |
Mar01 |
000710 |
17605 |
17605 |
17605 |
17605 |
+240 |
0 |
3,800 |
+0 |
Total Volume and Open Interest |
20,166 |
107,819 |
-110,071 |
CAC 40(MATIF) |
Jul00 |
000710 |
6626.0 |
6626.0 |
6507.0 |
6521.0 |
-62.0 |
41,314 |
221,313 |
+4,991 |
Aug00 |
000710 |
6585.5 |
6615.0 |
6532.0 |
6544.0 |
-75.5 |
2,355 |
7,263 |
+2,323 |
Sep00 |
000710 |
6600.0 |
6635.0 |
6542.0 |
6542.0 |
-63.0 |
1,232 |
91,942 |
-1,157 |
Total Volume and Open Interest |
45,215 |
334,728 |
+6,326 |
DAX Index(EUREX) |
Sep00 |
000710 |
7124.5 |
7188.0 |
7088.0 |
7126.0 |
+18.0 |
27,014 |
146,386 |
+1,321 |
Dec00 |
000710 |
7244.5 |
7258.0 |
7183.0 |
7210.5 |
+70.5 |
20 |
1,226 |
+6 |
Mar01 |
000710 |
7282.0 |
7300.0 |
7282.0 |
7300.0 |
+7300.0 |
0 |
46 |
+0 |
Total Volume and Open Interest |
27,034 |
147,658 |
+1,327 |
FT-SE 100(LIFFE) |
Sep00 |
000710 |
6542.50 |
6561.00 |
6502.00 |
6514.50 |
-15.50 |
31,842 |
260,997 |
+1,080 |
Dec00 |
000710 |
6618.50 |
6618.50 |
6597.50 |
6597.50 |
-14.50 |
0 |
2,587 |
+0 |
Mar01 |
000710 |
6674.50 |
6674.50 |
6653.50 |
6653.50 |
-15.50 |
0 |
1,315 |
+0 |
Total Volume and Open Interest |
31,842 |
264,899 |
+1,080 |
SPI 200(SFE) |
Sep00 |
000710 |
3367.0 |
3373.0 |
3351.0 |
3360.0 |
+19.0 |
6,976 |
115,861 |
-5,782 |
Dec00 |
000710 |
3381.0 |
3381.0 |
3381.0 |
3381.0 |
+18.0 |
26 |
2,520 |
+2 |
Mar01 |
000710 |
3401.0 |
3401.0 |
3401.0 |
3401.0 |
+18.0 |
10 |
1,006 |
+0 |
Total Volume and Open Interest |
7,042 |
119,561 |
-5,780 |
GSCI(CME) |
Jul00 |
000710 |
223.80 |
225.25 |
222.65 |
224.20 |
-1.00 |
1,242 |
36,319 |
-1,076 |
Aug00 |
000710 |
220.00 |
221.60 |
219.80 |
220.90 |
-0.30 |
1,106 |
1,452 |
+1,067 |
Sep00 |
000710 |
220.10 |
220.10 |
219.00 |
220.10 |
+0.10 |
0 |
35 |
+0 |
Total Volume and Open Interest |
2,348 |
37,806 |
-9 |
Bridge CRB Index(NYBOT) |
Aug00 |
000710 |
217.60 |
218.20 |
217.25 |
218.20 |
+0.35 |
89 |
835 |
-27 |
Nov00 |
000710 |
217.50 |
218.25 |
217.50 |
218.20 |
+0.35 |
5 |
895 |
-2 |
Jan01 |
000710 |
217.95 |
217.95 |
217.95 |
217.95 |
+0.35 |
0 |
426 |
+0 |
Total Volume and Open Interest |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|