 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Mon July 17, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug00 |
000717 |
458.50 |
461.00 |
455.25 |
457.50 |
-4.50 |
9,062 |
24,561 |
-526 |
Sep00 |
000717 |
445.00 |
448.50 |
442.00 |
444.50 |
-5.75 |
3,888 |
17,003 |
-1,002 |
Nov00 |
000717 |
450.00 |
453.00 |
445.50 |
448.50 |
-5.50 |
28,127 |
75,377 |
-171 |
Jan01 |
000717 |
460.50 |
462.75 |
456.00 |
458.75 |
-5.25 |
892 |
7,889 |
+21 |
Mar01 |
000717 |
470.00 |
470.00 |
467.00 |
469.00 |
-5.25 |
853 |
7,227 |
+208 |
May01 |
000717 |
478.50 |
480.00 |
474.50 |
478.50 |
-5.00 |
265 |
5,625 |
-87 |
Jul01 |
000717 |
486.75 |
489.00 |
484.00 |
487.25 |
-4.25 |
88 |
4,894 |
+36 |
Total Volume and Open Interest |
43,545 |
144,773 |
-2,395 |
Soybean Meal(CBOT) |
Aug00 |
000717 |
157.30 |
157.70 |
156.40 |
156.60 |
-1.50 |
11,953 |
25,497 |
+569 |
Sep00 |
000717 |
152.20 |
152.40 |
150.50 |
150.80 |
-2.10 |
3,401 |
12,109 |
+217 |
Oct00 |
000717 |
147.00 |
147.60 |
145.40 |
145.50 |
-2.10 |
1,697 |
13,297 |
+192 |
Dec00 |
000717 |
147.60 |
148.50 |
145.80 |
146.10 |
-2.20 |
9,741 |
40,116 |
+851 |
Jan01 |
000717 |
148.60 |
148.60 |
146.70 |
146.90 |
-1.90 |
393 |
6,601 |
-4 |
Mar01 |
000717 |
150.20 |
150.30 |
148.10 |
148.10 |
-2.20 |
377 |
4,822 |
+9 |
May01 |
000717 |
152.50 |
152.50 |
150.00 |
150.00 |
-2.40 |
118 |
3,548 |
-4 |
Jul01 |
000717 |
153.50 |
153.50 |
152.00 |
152.00 |
-1.50 |
63 |
1,057 |
+31 |
Total Volume and Open Interest |
29,954 |
107,545 |
+326 |
Soybean Oil(CBOT) |
Aug00 |
000717 |
15.50 |
15.51 |
15.28 |
15.41 |
-0.13 |
5,245 |
26,540 |
-396 |
Sep00 |
000717 |
15.68 |
15.71 |
15.49 |
15.62 |
-0.11 |
2,057 |
16,200 |
+29 |
Oct00 |
000717 |
15.80 |
15.83 |
15.70 |
15.82 |
-0.08 |
657 |
11,675 |
-16 |
Dec00 |
000717 |
16.20 |
16.28 |
16.04 |
16.19 |
-0.09 |
4,589 |
45,107 |
+208 |
Jan01 |
000717 |
16.60 |
16.60 |
16.39 |
16.53 |
-0.10 |
156 |
13,376 |
+45 |
Mar01 |
000717 |
16.85 |
16.87 |
16.73 |
16.79 |
-0.18 |
435 |
7,071 |
+14 |
May01 |
000717 |
17.18 |
17.18 |
17.10 |
17.10 |
-0.18 |
612 |
5,869 |
+185 |
Jul01 |
000717 |
17.45 |
17.50 |
17.43 |
17.43 |
-0.15 |
222 |
4,095 |
+114 |
Total Volume and Open Interest |
14,612 |
132,205 |
+29 |
Canola(WCE) |
Aug00 |
000717 |
244.5 |
245.0 |
244.1 |
244.9 |
-0.3 |
1,293 |
6,610 |
-735 |
Sep00 |
000717 |
246.5 |
247.5 |
246.3 |
246.6 |
-1.5 |
583 |
1,405 |
+139 |
Nov00 |
000717 |
252.5 |
253.5 |
251.6 |
252.7 |
-1.1 |
3,321 |
30,896 |
-73 |
Jan01 |
000717 |
258.5 |
259.0 |
257.6 |
258.2 |
-1.3 |
65 |
5,173 |
+5 |
Mar01 |
000717 |
264.3 |
264.3 |
263.5 |
264.0 |
-1.0 |
0 |
903 |
+0 |
Total Volume and Open Interest |
5,262 |
45,072 |
-669 |
Corn(CBOT) |
Sep00 |
000717 |
179.25 |
180.75 |
178.25 |
179.25 |
-3.25 |
17,423 |
145,505 |
-1,613 |
Nov00 |
000717 |
188.00 |
188.25 |
186.25 |
187.25 |
-2.75 |
81 |
1,455 |
+45 |
Dec00 |
000717 |
192.50 |
192.75 |
190.00 |
191.25 |
-3.00 |
26,534 |
179,905 |
+316 |
Jan01 |
000717 |
193.25 |
193.25 |
193.25 |
193.25 |
-3.75 |
0 |
251 |
+0 |
Mar01 |
000717 |
204.00 |
204.25 |
202.00 |
203.00 |
-3.25 |
3,018 |
35,034 |
+896 |
May01 |
000717 |
211.25 |
212.00 |
210.00 |
210.75 |
-2.75 |
1,445 |
7,550 |
+679 |
Total Volume and Open Interest |
53,255 |
395,217 |
+1,674 |
Wheat(CBOT) |
Sep00 |
000717 |
246.50 |
248.00 |
243.75 |
244.25 |
-4.50 |
7,062 |
63,733 |
-255 |
Dec00 |
000717 |
264.00 |
266.00 |
261.00 |
262.00 |
-3.75 |
10,464 |
50,640 |
+1,629 |
Mar01 |
000717 |
280.25 |
281.00 |
277.00 |
278.25 |
-3.75 |
732 |
16,752 |
+234 |
May01 |
000717 |
288.00 |
289.00 |
286.50 |
288.00 |
-2.00 |
78 |
760 |
+3 |
Jul01 |
000717 |
299.50 |
299.50 |
296.00 |
296.25 |
-3.75 |
383 |
7,321 |
+188 |
Total Volume and Open Interest |
18,782 |
140,299 |
+1,759 |
Wheat(KCBT) |
Jul00 |
000717 |
280.00 |
280.00 |
276.50 |
277.00 |
-6.00 |
0 |
8 |
-40 |
Sep00 |
000717 |
284.00 |
286.50 |
283.25 |
283.50 |
-5.00 |
7,301 |
36,961 |
+93 |
Dec00 |
000717 |
300.00 |
301.50 |
298.00 |
298.25 |
-5.75 |
6,557 |
33,873 |
+1,473 |
Mar01 |
000717 |
313.00 |
314.00 |
310.00 |
310.50 |
-6.00 |
703 |
6,274 |
+161 |
May01 |
000717 |
320.50 |
320.50 |
318.25 |
318.75 |
-5.25 |
61 |
1,008 |
+2 |
Total Volume and Open Interest |
14,682 |
78,829 |
+1,688 |
Wheat(MGE) |
Jul00 |
000717 |
297.00 |
297.00 |
297.00 |
297.00 |
unch |
2 |
2 |
+0 |
Sep00 |
000717 |
306.00 |
306.75 |
304.00 |
304.50 |
-4.75 |
1,416 |
10,131 |
-10 |
Dec00 |
000717 |
322.50 |
322.50 |
320.50 |
320.75 |
-4.00 |
1,125 |
6,685 |
-100 |
Mar01 |
000717 |
336.00 |
336.50 |
335.00 |
335.25 |
-4.25 |
36 |
1,202 |
+55 |
May01 |
000717 |
345.00 |
345.00 |
343.00 |
343.00 |
-4.50 |
11 |
186 |
+0 |
Total Volume and Open Interest |
2,602 |
18,315 |
-46 |
Oats(CBOT) |
Sep00 |
000717 |
102.50 |
104.50 |
102.50 |
104.00 |
-0.75 |
485 |
7,682 |
+238 |
Dec00 |
000717 |
111.25 |
112.25 |
111.00 |
112.00 |
-1.00 |
365 |
7,105 |
+105 |
Mar01 |
000717 |
119.50 |
119.50 |
119.00 |
119.50 |
-0.75 |
52 |
835 |
+6 |
May01 |
000717 |
122.00 |
122.50 |
122.00 |
122.50 |
-0.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
981 |
15,670 |
+388 |
Rough Rice(CBOT) |
Jul00 |
000717 |
4.62 |
4.62 |
4.54 |
4.54 |
-0.08 |
11 |
181 |
-5 |
Sep00 |
000717 |
6.24 |
6.26 |
6.06 |
6.08 |
-0.22 |
73 |
1,893 |
+17 |
Nov00 |
000717 |
6.33 |
6.33 |
6.21 |
6.23 |
-0.17 |
63 |
2,287 |
-45 |
Jan01 |
000717 |
6.55 |
6.55 |
6.44 |
6.45 |
-0.17 |
41 |
1,590 |
+3 |
Total Volume and Open Interest |
486 |
|
|
Live Cattle(CME) |
Aug00 |
000717 |
67.600 |
67.950 |
67.400 |
67.600 |
+0.150 |
6,411 |
38,820 |
-2,277 |
Oct00 |
000717 |
69.850 |
70.175 |
69.650 |
69.825 |
+0.100 |
5,271 |
42,347 |
+2,461 |
Dec00 |
000717 |
72.050 |
72.350 |
71.900 |
72.000 |
-0.075 |
1,378 |
14,898 |
+78 |
Feb01 |
000717 |
73.200 |
73.300 |
73.000 |
73.200 |
+0.025 |
476 |
8,451 |
+16 |
Apr01 |
000717 |
75.300 |
75.300 |
75.000 |
75.150 |
-0.200 |
162 |
6,055 |
+27 |
Jun01 |
000717 |
73.100 |
73.200 |
73.000 |
73.125 |
+0.025 |
34 |
2,862 |
+26 |
Total Volume and Open Interest |
13,752 |
115,946 |
+331 |
Feeder Cattle(CME) |
Aug00 |
000717 |
88.400 |
88.400 |
87.800 |
87.850 |
-0.175 |
1,010 |
10,159 |
+93 |
Sep00 |
000717 |
88.175 |
88.250 |
87.750 |
87.800 |
-0.175 |
212 |
2,922 |
+28 |
Oct00 |
000717 |
88.825 |
88.900 |
88.300 |
88.450 |
-0.200 |
437 |
4,605 |
+161 |
Nov00 |
000717 |
89.400 |
89.450 |
88.950 |
89.025 |
-0.225 |
156 |
2,520 |
-23 |
Jan01 |
000717 |
89.700 |
89.700 |
89.350 |
89.450 |
-0.250 |
155 |
1,851 |
+44 |
Mar01 |
000717 |
89.175 |
89.400 |
89.175 |
89.200 |
-0.250 |
16 |
786 |
+2 |
Apr01 |
000717 |
89.000 |
89.100 |
88.950 |
88.950 |
-0.150 |
4 |
177 |
+4 |
Total Volume and Open Interest |
1,992 |
23,669 |
+311 |
Lean Hogs(CME) |
Aug00 |
000717 |
66.950 |
66.950 |
65.750 |
65.900 |
-0.975 |
5,234 |
15,854 |
-948 |
Oct00 |
000717 |
58.100 |
58.150 |
56.900 |
57.150 |
-0.875 |
2,893 |
13,944 |
+614 |
Dec00 |
000717 |
53.900 |
54.075 |
53.150 |
53.400 |
-0.700 |
837 |
8,859 |
+104 |
Feb01 |
000717 |
53.950 |
53.950 |
53.500 |
53.575 |
-0.400 |
117 |
2,349 |
+19 |
Apr01 |
000717 |
53.075 |
53.150 |
53.000 |
53.025 |
-0.025 |
33 |
1,190 |
+4 |
Jun01 |
000717 |
60.350 |
60.350 |
59.950 |
59.950 |
-0.325 |
12 |
272 |
+10 |
Jul01 |
000717 |
59.900 |
59.900 |
59.700 |
59.700 |
-0.400 |
6 |
58 |
+0 |
Aug01 |
000717 |
59.050 |
59.050 |
58.800 |
59.050 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
10,057 |
45,236 |
-566 |
Pork Bellies(CME) |
Jul00 |
000717 |
88.600 |
88.800 |
87.000 |
87.425 |
-1.500 |
114 |
689 |
-56 |
Aug00 |
000717 |
86.000 |
86.000 |
84.000 |
84.100 |
-2.075 |
496 |
2,720 |
-63 |
Feb01 |
000717 |
73.500 |
73.500 |
72.000 |
72.025 |
-1.500 |
17 |
281 |
+3 |
Mar01 |
000717 |
73.550 |
73.550 |
73.550 |
73.550 |
-0.450 |
0 |
14 |
+0 |
May01 |
000717 |
74.000 |
74.000 |
74.000 |
74.000 |
-0.450 |
|
|
|
Total Volume and Open Interest |
627 |
3,705 |
-116 |
Cocoa(NYBOT) |
Jul00 |
000714 |
819 |
820 |
816 |
816 |
-15 |
3 |
6 |
-19 |
Sep00 |
000717 |
832 |
844 |
828 |
841 |
+2 |
2,356 |
38,965 |
+188 |
Dec00 |
000717 |
866 |
879 |
866 |
877 |
+1 |
491 |
25,455 |
+71 |
Mar01 |
000717 |
901 |
911 |
901 |
911 |
+2 |
63 |
11,139 |
-9 |
May01 |
000717 |
933 |
935 |
933 |
935 |
+2 |
1 |
7,802 |
-1 |
Jul01 |
000717 |
958 |
958 |
958 |
958 |
+2 |
4 |
7,677 |
-1 |
Sep01 |
000717 |
983 |
983 |
983 |
983 |
+2 |
7 |
6,383 |
+0 |
Total Volume and Open Interest |
3,017 |
114,065 |
+337 |
Coffee "C"(NYBOT) |
Jul00 |
000717 |
98.50 |
98.65 |
98.50 |
98.65 |
+9.50 |
45 |
201 |
-2 |
Sep00 |
000717 |
102.25 |
104.00 |
98.10 |
101.05 |
+9.70 |
9,235 |
31,161 |
-331 |
Dec00 |
000717 |
108.00 |
108.50 |
101.75 |
104.85 |
+9.25 |
1,228 |
9,505 |
+115 |
Mar01 |
000717 |
112.00 |
112.50 |
105.25 |
108.35 |
+8.85 |
297 |
3,613 |
+134 |
May01 |
000717 |
115.00 |
115.00 |
110.00 |
110.25 |
+8.60 |
31 |
958 |
-5 |
Jul01 |
000717 |
112.00 |
112.50 |
112.00 |
112.15 |
+8.35 |
3 |
237 |
+3 |
Total Volume and Open Interest |
10,866 |
46,066 |
-64 |
Orange Juice(NYBOT) |
Sep00 |
000717 |
78.00 |
78.00 |
76.75 |
77.05 |
-1.05 |
5,287 |
14,198 |
-986 |
Nov00 |
000717 |
78.10 |
78.10 |
77.25 |
77.35 |
-0.95 |
1,304 |
5,862 |
+448 |
Jan01 |
000717 |
79.00 |
79.10 |
78.50 |
78.70 |
-0.40 |
730 |
2,687 |
+376 |
Mar01 |
000717 |
80.00 |
80.00 |
79.25 |
79.70 |
-0.35 |
538 |
2,717 |
+350 |
May01 |
000717 |
80.45 |
80.80 |
79.75 |
79.95 |
-0.40 |
150 |
401 |
+94 |
Total Volume and Open Interest |
8,140 |
26,432 |
+375 |
Sugar #11(NYBOT) |
Oct00 |
000717 |
9.40 |
9.69 |
9.38 |
9.66 |
+0.46 |
7,233 |
94,852 |
-562 |
Mar01 |
000717 |
9.27 |
9.50 |
9.27 |
9.49 |
+0.43 |
4,285 |
46,301 |
+1,009 |
May01 |
000717 |
9.14 |
9.25 |
9.08 |
9.24 |
+0.41 |
783 |
10,033 |
+328 |
Jul01 |
000717 |
8.80 |
8.90 |
8.76 |
8.90 |
+0.35 |
507 |
9,165 |
+243 |
Oct01 |
000717 |
8.52 |
8.65 |
8.52 |
8.65 |
+0.33 |
1,551 |
8,459 |
-218 |
Total Volume and Open Interest |
14,759 |
172,743 |
+826 |
London Cocoa(LCE) |
Jul00 |
000714 |
594 |
595 |
588 |
588 |
-8 |
788 |
742 |
-671 |
Sep00 |
000717 |
620 |
626 |
619 |
625 |
+3 |
1,370 |
35,410 |
-225 |
Dec00 |
000717 |
659 |
666 |
657 |
665 |
+4 |
969 |
45,637 |
+226 |
Mar01 |
000717 |
681 |
685 |
677 |
684 |
+4 |
387 |
31,406 |
+36 |
May01 |
000717 |
694 |
700 |
693 |
700 |
+4 |
80 |
19,307 |
+10 |
Jul01 |
000717 |
715 |
715 |
715 |
715 |
+4 |
34 |
6,052 |
+17 |
Sep01 |
000717 |
723 |
730 |
723 |
730 |
+4 |
105 |
4,434 |
-56 |
Total Volume and Open Interest |
3,061 |
168,221 |
-639 |
London Coffee(LCE) |
Jul00 |
000717 |
857.00 |
896.00 |
857.00 |
878.00 |
+47.00 |
127 |
1,113 |
-4 |
Sep00 |
000717 |
880.00 |
921.00 |
865.00 |
903.00 |
+47.00 |
7,115 |
38,586 |
-190 |
Nov00 |
000717 |
900.00 |
939.00 |
885.00 |
921.00 |
+47.00 |
1,683 |
14,852 |
+139 |
Jan01 |
000717 |
914.00 |
959.00 |
914.00 |
939.00 |
+47.00 |
193 |
4,885 |
+78 |
Mar01 |
000717 |
950.00 |
957.00 |
950.00 |
957.00 |
+47.00 |
70 |
1,382 |
+15 |
May01 |
000717 |
975.00 |
975.00 |
975.00 |
975.00 |
+47.00 |
49 |
1,120 |
+49 |
Total Volume and Open Interest |
9,237 |
61,942 |
+87 |
London Sugar(LCE) |
Aug00 |
000714 |
244.40 |
244.50 |
240.10 |
241.10 |
-3.30 |
2,919 |
885 |
-2,498 |
Oct00 |
000717 |
243.90 |
251.60 |
243.90 |
250.70 |
+5.80 |
882 |
17,678 |
-2 |
Dec00 |
000717 |
244.40 |
250.00 |
244.40 |
250.00 |
+5.40 |
98 |
5,725 |
+79 |
Mar01 |
000717 |
243.80 |
249.70 |
243.80 |
249.70 |
+5.30 |
348 |
6,042 |
+91 |
May01 |
000717 |
241.30 |
246.70 |
241.30 |
246.70 |
+4.40 |
0 |
758 |
+0 |
Total Volume and Open Interest |
1,603 |
33,078 |
-2,514 |
Cotton(NYBOT) |
Oct00 |
000717 |
57.50 |
60.02 |
57.50 |
60.02 |
+3.00 |
554 |
4,567 |
-85 |
Dec00 |
000717 |
59.75 |
62.49 |
59.70 |
62.49 |
+3.00 |
5,024 |
35,304 |
+218 |
Mar01 |
000717 |
61.85 |
64.49 |
61.85 |
64.49 |
+3.00 |
873 |
6,234 |
+342 |
May01 |
000717 |
62.75 |
65.30 |
62.70 |
65.30 |
+3.00 |
139 |
4,368 |
+47 |
Jul01 |
000717 |
63.70 |
66.20 |
63.70 |
66.20 |
+3.00 |
35 |
1,832 |
-13 |
Oct01 |
000717 |
64.65 |
64.65 |
64.65 |
64.65 |
+1.85 |
25 |
365 |
+25 |
Total Volume and Open Interest |
6,654 |
54,753 |
+530 |
Lumber(CME) |
Sep00 |
000717 |
260.0 |
260.5 |
251.5 |
251.5 |
-10.0 |
404 |
1,884 |
+108 |
Nov00 |
000717 |
266.0 |
266.0 |
256.0 |
256.2 |
-9.8 |
121 |
755 |
+10 |
Jan01 |
000717 |
275.1 |
275.1 |
266.0 |
267.1 |
-8.9 |
26 |
131 |
+5 |
Total Volume and Open Interest |
750 |
2,922 |
+46 |
Crude Oil(NYM) |
Aug00 |
000717 |
30.95 |
31.00 |
30.62 |
30.83 |
-0.57 |
58,630 |
71,897 |
-1,065 |
Sep00 |
000717 |
29.95 |
30.05 |
29.68 |
29.76 |
-0.67 |
50,117 |
124,141 |
+13,065 |
Oct00 |
000717 |
29.28 |
29.34 |
29.08 |
29.12 |
-0.59 |
9,932 |
40,326 |
+855 |
Nov00 |
000717 |
28.85 |
28.92 |
28.65 |
28.68 |
-0.53 |
2,231 |
21,715 |
-463 |
Dec00 |
000717 |
28.25 |
28.50 |
28.25 |
28.28 |
-0.48 |
6,548 |
39,037 |
+1,638 |
Jan01 |
000717 |
28.02 |
28.03 |
27.90 |
27.90 |
-0.45 |
1,565 |
18,050 |
+160 |
Feb01 |
000717 |
27.65 |
27.65 |
27.55 |
27.55 |
-0.43 |
617 |
9,140 |
-5 |
Mar01 |
000717 |
27.30 |
27.30 |
27.21 |
27.21 |
-0.42 |
165 |
9,583 |
+53 |
Apr01 |
000717 |
26.75 |
26.95 |
26.75 |
26.87 |
-0.41 |
148 |
5,229 |
+12 |
May01 |
000717 |
26.53 |
26.53 |
26.53 |
26.53 |
-0.40 |
0 |
5,599 |
+0 |
Total Volume and Open Interest |
135,442 |
464,964 |
+15,726 |
Heating Oil(NYM) |
Aug00 |
000717 |
79.80 |
80.20 |
78.80 |
79.26 |
-1.64 |
12,952 |
29,224 |
-1,072 |
Sep00 |
000717 |
80.40 |
80.40 |
79.30 |
79.53 |
-1.68 |
8,869 |
25,842 |
+1,015 |
Oct00 |
000717 |
80.10 |
80.50 |
79.50 |
79.73 |
-1.63 |
1,522 |
16,553 |
+306 |
Nov00 |
000717 |
80.50 |
80.55 |
79.80 |
79.93 |
-1.58 |
2,303 |
17,694 |
+587 |
Dec00 |
000717 |
80.70 |
80.75 |
79.90 |
80.03 |
-1.48 |
2,084 |
21,498 |
+307 |
Jan01 |
000717 |
80.10 |
80.20 |
79.50 |
79.68 |
-1.28 |
798 |
15,479 |
+100 |
Feb01 |
000717 |
78.70 |
78.90 |
78.10 |
78.28 |
-1.13 |
273 |
9,365 |
-125 |
Mar01 |
000717 |
75.60 |
75.60 |
74.98 |
74.98 |
-0.93 |
415 |
7,451 |
+77 |
Apr01 |
000717 |
72.50 |
72.50 |
71.68 |
71.68 |
-0.88 |
103 |
3,388 |
+30 |
May01 |
000717 |
70.40 |
70.40 |
69.38 |
69.38 |
-0.88 |
52 |
1,566 |
+0 |
Total Volume and Open Interest |
29,464 |
153,536 |
+1,228 |
Unleaded Gas(NYM) |
Aug00 |
000717 |
95.25 |
96.20 |
94.30 |
95.97 |
-0.33 |
12,869 |
30,630 |
+343 |
Sep00 |
000717 |
89.30 |
90.50 |
89.30 |
90.32 |
-0.09 |
7,542 |
23,634 |
+398 |
Oct00 |
000717 |
82.95 |
83.47 |
82.55 |
83.47 |
+0.11 |
1,749 |
15,088 |
+178 |
Nov00 |
000717 |
78.90 |
79.80 |
78.90 |
79.42 |
+0.21 |
422 |
4,113 |
-142 |
Dec00 |
000717 |
77.30 |
77.52 |
77.00 |
77.52 |
+0.31 |
412 |
4,498 |
+31 |
Jan01 |
000717 |
76.00 |
76.72 |
76.00 |
76.72 |
+0.41 |
144 |
1,586 |
+36 |
Feb01 |
000717 |
76.72 |
76.72 |
76.72 |
76.72 |
+0.46 |
1 |
1,705 |
+40 |
Mar01 |
000717 |
76.72 |
76.72 |
76.72 |
76.72 |
+0.51 |
50 |
509 |
+509 |
Total Volume and Open Interest |
23,189 |
83,033 |
+854 |
Natural Gas(NYM) |
Aug00 |
000717 |
4.135 |
4.135 |
3.990 |
4.002 |
-0.148 |
25,646 |
39,965 |
-1,167 |
Sep00 |
000717 |
4.100 |
4.115 |
3.990 |
4.007 |
-0.138 |
6,662 |
31,232 |
+902 |
Oct00 |
000717 |
4.080 |
4.090 |
3.990 |
3.994 |
-0.136 |
2,121 |
32,035 |
-156 |
Nov00 |
000717 |
4.140 |
4.165 |
4.055 |
4.064 |
-0.141 |
761 |
16,221 |
+258 |
Dec00 |
000717 |
4.230 |
4.245 |
4.120 |
4.150 |
-0.145 |
2,205 |
23,806 |
-78 |
Jan01 |
000717 |
4.230 |
4.230 |
4.130 |
4.138 |
-0.142 |
2,346 |
26,903 |
+350 |
Feb01 |
000717 |
4.030 |
4.050 |
3.960 |
3.963 |
-0.127 |
696 |
14,968 |
+105 |
Mar01 |
000717 |
3.850 |
3.850 |
3.780 |
3.788 |
-0.112 |
1,564 |
15,640 |
-406 |
Total Volume and Open Interest |
48,896 |
326,752 |
+373 |
Brent Crude Oil(IPE) |
Sep00 |
000717 |
28.90 |
28.90 |
28.52 |
28.56 |
-0.67 |
45,233 |
97,880 |
+1,629 |
Oct00 |
000717 |
28.20 |
28.32 |
28.12 |
28.14 |
-0.64 |
13,145 |
52,975 |
+2,691 |
Nov00 |
000717 |
27.78 |
27.90 |
27.70 |
27.74 |
-0.60 |
2,719 |
14,861 |
+321 |
Dec00 |
000717 |
27.35 |
27.50 |
27.30 |
27.31 |
-0.57 |
4,824 |
36,978 |
+830 |
Jan01 |
000717 |
26.95 |
27.00 |
26.85 |
26.85 |
-0.53 |
281 |
12,944 |
+158 |
Feb01 |
000717 |
26.54 |
26.54 |
26.43 |
26.43 |
-0.49 |
423 |
9,241 |
-41 |
Mar01 |
000717 |
26.00 |
26.11 |
26.00 |
26.05 |
-0.44 |
114 |
9,210 |
+95 |
Apr01 |
000717 |
25.70 |
25.70 |
25.70 |
25.70 |
-0.40 |
15 |
3,625 |
+0 |
Total Volume and Open Interest |
79,150 |
292,399 |
+2,920 |
Gas Oil(IPE) |
Aug00 |
000717 |
248.00 |
248.00 |
244.50 |
246.00 |
-4.75 |
11,168 |
41,810 |
-1,984 |
Sep00 |
000717 |
245.00 |
245.75 |
243.50 |
244.00 |
-5.25 |
7,599 |
20,981 |
+1,270 |
Oct00 |
000717 |
243.75 |
244.75 |
242.75 |
243.50 |
-4.50 |
5,228 |
17,766 |
-768 |
Nov00 |
000717 |
241.00 |
243.00 |
241.00 |
241.75 |
-4.00 |
864 |
5,343 |
+202 |
Dec00 |
000717 |
238.75 |
240.25 |
238.25 |
239.00 |
-3.75 |
4,689 |
27,760 |
+2,559 |
Jan01 |
000717 |
235.75 |
235.75 |
235.00 |
235.00 |
-3.50 |
590 |
5,286 |
-135 |
Feb01 |
000717 |
230.50 |
230.50 |
229.25 |
229.25 |
-3.50 |
390 |
2,991 |
-110 |
Mar01 |
000717 |
224.25 |
224.25 |
223.50 |
223.50 |
-3.25 |
0 |
3,234 |
+0 |
Total Volume and Open Interest |
30,528 |
133,168 |
+1,034 |
US Dollar Index(NYBOT) |
Sep00 |
000717 |
108.08 |
108.60 |
108.05 |
108.45 |
+0.27 |
728 |
4,136 |
-82 |
Dec00 |
000717 |
108.09 |
108.09 |
108.09 |
108.09 |
+0.29 |
2 |
2,023 |
+2 |
Mar01 |
000717 |
107.73 |
107.73 |
107.73 |
107.73 |
+0.31 |
730 |
6,159 |
-80 |
Total Volume and Open Interest |
730 |
6,159 |
-80 |
Australian Dollar(IMM) |
Sep00 |
000717 |
58.57 |
58.99 |
58.47 |
58.95 |
+0.41 |
682 |
16,572 |
+97 |
Dec00 |
000717 |
59.05 |
59.05 |
58.61 |
59.05 |
+0.41 |
6 |
226 |
+4 |
Mar01 |
000717 |
59.15 |
59.15 |
59.15 |
59.15 |
+0.41 |
0 |
528 |
+0 |
Total Volume and Open Interest |
688 |
17,326 |
+101 |
British Pound(IMM) |
Sep00 |
000717 |
149.36 |
149.62 |
149.22 |
149.62 |
-0.36 |
6,438 |
32,190 |
-865 |
Dec00 |
000717 |
149.90 |
149.90 |
149.70 |
149.90 |
-0.36 |
0 |
287 |
+1 |
Mar01 |
000717 |
150.12 |
150.12 |
150.00 |
150.12 |
-0.36 |
0 |
4 |
+0 |
Total Volume and Open Interest |
6,438 |
32,481 |
-864 |
Canadian Dollar(IMM) |
Sep00 |
000717 |
67.51 |
67.66 |
67.49 |
67.61 |
+0.08 |
6,109 |
63,778 |
+2,655 |
Dec00 |
000717 |
67.72 |
67.83 |
67.72 |
67.78 |
+0.08 |
16 |
4,693 |
-5 |
Mar01 |
000717 |
67.96 |
68.00 |
67.95 |
67.95 |
+0.08 |
0 |
613 |
+0 |
Jun01 |
000717 |
68.12 |
68.20 |
68.12 |
68.12 |
+0.08 |
0 |
155 |
+0 |
Total Volume and Open Interest |
6,125 |
69,253 |
+2,650 |
Japanese Yen(IMM) |
Sep00 |
000717 |
93.00 |
93.37 |
92.95 |
93.32 |
-0.40 |
6,808 |
54,226 |
+213 |
Dec00 |
000717 |
94.55 |
94.90 |
94.55 |
94.86 |
-0.40 |
0 |
3,080 |
+22 |
Mar01 |
000717 |
96.40 |
96.40 |
96.40 |
96.40 |
-0.40 |
0 |
70 |
+0 |
Total Volume and Open Interest |
6,808 |
57,376 |
+235 |
Swiss Franc(IMM) |
Sep00 |
000717 |
60.85 |
60.89 |
60.62 |
60.73 |
-0.18 |
8,950 |
37,153 |
+4,309 |
Dec00 |
000717 |
61.29 |
61.30 |
61.18 |
61.22 |
-0.18 |
1 |
103 |
-1 |
Mar01 |
000717 |
61.75 |
61.75 |
61.69 |
61.69 |
-0.18 |
2 |
2 |
+1 |
Total Volume and Open Interest |
8,953 |
37,258 |
+4,309 |
EuroFX(IMM) |
Sep00 |
000717 |
93.87 |
94.04 |
93.75 |
93.91 |
-0.22 |
8,061 |
55,273 |
+504 |
Dec00 |
000717 |
94.33 |
94.45 |
94.24 |
94.38 |
-0.22 |
37 |
738 |
+26 |
Mar01 |
000717 |
94.82 |
94.82 |
94.80 |
94.82 |
-0.22 |
0 |
40 |
+0 |
Total Volume and Open Interest |
8,098 |
56,051 |
+530 |
Mexican Peso(IMM) |
Sep00 |
000717 |
10515.0 |
10590.0 |
10490.0 |
10573.0 |
+60.0 |
178 |
12,088 |
+522 |
Dec00 |
000717 |
10230.0 |
10340.0 |
10230.0 |
10323.0 |
+50.0 |
410 |
1,598 |
+176 |
Total Volume and Open Interest |
670 |
14,420 |
+778 |
30-Year T-Bonds(CBOT) |
Sep00 |
000717 |
97~15 |
97~25 |
96~21 |
96~29 |
-0~20 |
251,805 |
391,805 |
-861 |
Dec00 |
000717 |
97~17 |
97~22 |
96~21 |
96~27 |
-0~20 |
1,366 |
5,446 |
+633 |
Mar01 |
000717 |
96~26 |
96~26 |
96~26 |
96~26 |
-0~20 |
112 |
959 |
+1 |
Total Volume and Open Interest |
253,284 |
398,214 |
-226 |
Municipal Bonds(CBOT) |
Sep00 |
000717 |
97~02 |
97~10 |
96~11 |
96~19 |
-0~12 |
1,955 |
23,189 |
+609 |
Dec00 |
000717 |
95~31 |
95~31 |
95~31 |
95~31 |
-0~12 |
0 |
400 |
+0 |
Total Volume and Open Interest |
1,955 |
23,589 |
+609 |
10-Year T-Notes(CBOT) |
Sep00 |
000717 |
98~050 |
98~100 |
97~230 |
97~265 |
-0~110 |
197,082 |
596,661 |
+3,048 |
Dec00 |
000717 |
97~270 |
97~275 |
97~220 |
97~240 |
-0~110 |
176 |
9,632 |
+48 |
Total Volume and Open Interest |
197,258 |
606,293 |
+3,096 |
5-Year T-Notes(CBOT) |
Sep00 |
000717 |
98~260 |
98~270 |
98~150 |
98~170 |
-0~080 |
73,900 |
400,378 |
+5,115 |
Dec00 |
000717 |
98~200 |
98~200 |
98~155 |
98~200 |
-0~120 |
|
|
|
Total Volume and Open Interest |
49,265 |
395,521 |
+2,615 |
2 Year T-Notes(CBOT) |
Sep00 |
000717 |
99~023 |
99~024 |
99~004 |
99~009 |
-0~013 |
3,496 |
55,454 |
-493 |
Total Volume and Open Interest |
3,496 |
55,454 |
-493 |
3-Mth T-Bills(IMM) |
Sep00 |
000717 |
93.83 |
93.83 |
93.83 |
93.83 |
unch |
27 |
660 |
+0 |
Total Volume and Open Interest |
27 |
660 |
+0 |
Eurodollars(IMM) |
Sep00 |
000717 |
93.150 |
93.155 |
93.120 |
93.130 |
-0.020 |
97,340 |
607,047 |
+2,917 |
Dec00 |
000717 |
92.955 |
92.955 |
92.910 |
92.935 |
-0.020 |
126,572 |
540,102 |
+4,517 |
Mar01 |
000717 |
92.950 |
92.955 |
92.905 |
92.925 |
-0.025 |
189,329 |
401,619 |
+648 |
Jun01 |
000717 |
92.910 |
92.920 |
92.860 |
92.880 |
-0.035 |
74,370 |
279,111 |
-1,365 |
Sep01 |
000717 |
92.910 |
92.910 |
92.845 |
92.865 |
-0.040 |
46,694 |
215,399 |
-13,176 |
Dec01 |
000717 |
92.860 |
92.860 |
92.790 |
92.820 |
-0.040 |
16,604 |
166,757 |
-2,803 |
Mar02 |
000717 |
92.915 |
92.920 |
92.850 |
92.870 |
-0.045 |
13,609 |
139,955 |
-1,577 |
Jun02 |
000717 |
92.905 |
92.905 |
92.845 |
92.860 |
-0.045 |
12,591 |
100,521 |
+331 |
Sep02 |
000717 |
92.905 |
92.905 |
92.835 |
92.855 |
-0.050 |
5,838 |
102,511 |
-432 |
Dec02 |
000717 |
92.840 |
92.840 |
92.785 |
92.805 |
-0.050 |
4,149 |
77,774 |
+174 |
Mar03 |
000717 |
92.870 |
92.870 |
92.835 |
92.855 |
-0.055 |
3,959 |
77,205 |
-383 |
Jun03 |
000717 |
92.890 |
92.890 |
92.820 |
92.830 |
-0.060 |
4,519 |
56,559 |
-291 |
Total Volume and Open Interest |
622,897 |
3,181,801 |
-10,592 |
3-Mth Euro-Yen(IMM) |
Sep00 |
000717 |
99.72 |
99.73 |
99.72 |
99.73 |
+0.05 |
3,818 |
14,972 |
+1,396 |
Dec00 |
000717 |
99.61 |
99.62 |
99.61 |
99.61 |
+0.03 |
2,470 |
12,794 |
-939 |
Mar01 |
000717 |
99.56 |
99.56 |
99.55 |
99.56 |
+0.03 |
1,819 |
14,344 |
+360 |
Jun01 |
000717 |
99.47 |
99.47 |
99.46 |
99.47 |
+0.03 |
1,253 |
8,414 |
+233 |
Sep01 |
000717 |
99.37 |
99.37 |
99.37 |
99.37 |
+0.04 |
1,431 |
22,165 |
+871 |
Dec01 |
000717 |
99.22 |
99.22 |
99.22 |
99.22 |
+0.02 |
353 |
2,558 |
+18 |
Mar02 |
000717 |
99.11 |
99.11 |
99.11 |
99.11 |
+0.02 |
394 |
1,931 |
-50 |
Jun02 |
000717 |
99.00 |
99.00 |
99.00 |
99.00 |
+0.01 |
0 |
781 |
+0 |
Sep02 |
000717 |
98.76 |
98.76 |
98.76 |
98.76 |
unch |
0 |
30 |
+0 |
Dec02 |
000717 |
98.61 |
98.61 |
98.61 |
98.61 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
11,538 |
78,019 |
+1,889 |
3-Mth Euro-Yen(SIMEX) |
Sep00 |
000717 |
99.70 |
99.73 |
99.69 |
99.73 |
+0.02 |
6,284 |
92,147 |
-6,655 |
Dec00 |
000717 |
99.59 |
99.61 |
99.59 |
99.61 |
+0.01 |
14,731 |
91,868 |
+2,933 |
Mar01 |
000717 |
99.54 |
99.56 |
99.53 |
99.55 |
+0.01 |
11,809 |
91,289 |
+1,158 |
Jun01 |
000717 |
99.45 |
99.47 |
99.45 |
99.46 |
unch |
6,547 |
71,379 |
+3,412 |
Sep01 |
000717 |
99.36 |
99.36 |
99.35 |
99.36 |
unch |
4,904 |
64,435 |
-800 |
Dec01 |
000717 |
99.22 |
99.22 |
99.21 |
99.22 |
unch |
178 |
23,317 |
+68 |
Mar02 |
000717 |
99.11 |
99.11 |
99.11 |
99.11 |
unch |
272 |
12,854 |
+72 |
Jun02 |
000717 |
99.01 |
99.01 |
99.01 |
99.01 |
unch |
51 |
2,278 |
-521 |
Total Volume and Open Interest |
44,776 |
451,906 |
-333 |
German Euro-Bund(EUREX) |
Sep00 |
000717 |
104.52 |
104.64 |
104.35 |
104.47 |
-0.03 |
678,193 |
484,380 |
+6,105 |
Dec00 |
000717 |
104.22 |
104.31 |
104.09 |
104.16 |
-0.04 |
1,016 |
18,286 |
-285 |
Mar01 |
000717 |
103.96 |
103.96 |
103.96 |
103.96 |
-0.07 |
5,620 |
3,337 |
+1,180 |
Total Volume and Open Interest |
684,829 |
506,003 |
+7,000 |
German Euro-Bobl(EUREX) |
Sep00 |
000717 |
102.57 |
102.69 |
102.52 |
102.57 |
+0.01 |
226,936 |
291,866 |
+9,583 |
Dec00 |
000717 |
102.41 |
102.41 |
102.41 |
102.41 |
+0.03 |
400 |
783 |
+2 |
Mar01 |
000717 |
102.27 |
102.27 |
102.27 |
102.27 |
+0.01 |
|
|
|
Total Volume and Open Interest |
227,336 |
292,649 |
+9,585 |
Long Gilt(LIFFE) |
Sep00 |
000717 |
113~04 |
113~12 |
112~29 |
112~31 |
-0~02 |
18,756 |
58,437 |
-3,403 |
Dec00 |
000717 |
112~25 |
112~25 |
112~25 |
112~25 |
-0~02 |
0 |
50 |
+0 |
Total Volume and Open Interest |
18,756 |
58,487 |
-3,403 |
3-Mth Short Sterling(LIFFE) |
Sep00 |
000717 |
93.76 |
93.77 |
93.73 |
93.73 |
-0.02 |
11,347 |
211,437 |
+128 |
Dec00 |
000717 |
93.67 |
93.68 |
93.63 |
93.64 |
-0.02 |
16,680 |
198,194 |
+461 |
Mar01 |
000717 |
93.64 |
93.64 |
93.58 |
93.59 |
-0.04 |
15,534 |
122,320 |
-772 |
Total Volume and Open Interest |
69,356 |
829,987 |
+1,301 |
3-Mth Euribor(LIFFE) |
Sep00 |
000717 |
95.130 |
95.140 |
95.115 |
95.130 |
-0.005 |
49,736 |
342,478 |
-2,841 |
Dec00 |
000717 |
94.750 |
94.765 |
94.740 |
94.755 |
unch |
49,821 |
274,842 |
+3,122 |
Mar01 |
000717 |
94.670 |
94.680 |
94.650 |
94.665 |
unch |
49,033 |
188,895 |
-895 |
Total Volume and Open Interest |
206,784 |
1,239,651 |
+4,732 |
3-Mth Aus T-Bills(SFE) |
Sep00 |
000717 |
93.79 |
93.80 |
93.72 |
93.75 |
-0.07 |
2,740 |
178,055 |
+3,201 |
Dec00 |
000717 |
93.62 |
93.62 |
93.56 |
93.60 |
-0.08 |
2,739 |
84,645 |
+777 |
Mar01 |
000717 |
93.57 |
93.57 |
93.51 |
93.55 |
-0.08 |
1,707 |
42,227 |
+906 |
Jun01 |
000717 |
93.51 |
93.53 |
93.49 |
93.53 |
-0.08 |
1,107 |
19,300 |
+558 |
Sep01 |
000717 |
93.49 |
93.52 |
93.48 |
93.52 |
-0.07 |
375 |
10,471 |
+435 |
Dec01 |
000717 |
93.48 |
93.48 |
93.48 |
93.48 |
-0.08 |
75 |
6,942 |
+0 |
Mar02 |
000717 |
93.45 |
93.47 |
93.44 |
93.47 |
-0.08 |
76 |
5,443 |
+50 |
Jun02 |
000717 |
93.45 |
93.45 |
93.45 |
93.45 |
-0.08 |
44 |
3,553 |
+19 |
Sep02 |
000717 |
93.42 |
93.42 |
93.42 |
93.42 |
-0.08 |
26 |
1,934 |
+13 |
Dec02 |
000717 |
93.40 |
93.40 |
93.40 |
93.40 |
-0.06 |
75 |
1,567 |
+34 |
Total Volume and Open Interest |
8,970 |
357,482 |
+5,981 |
10-Year Aus T-Bonds(SFE) |
Sep00 |
000717 |
93.82 |
93.82 |
93.76 |
93.76 |
-0.08 |
9,703 |
120,874 |
+4,353 |
Dec00 |
000717 |
93.81 |
93.81 |
93.81 |
93.81 |
-0.08 |
|
|
|
Total Volume and Open Interest |
9,703 |
120,874 |
+4,353 |
3-Year Aus T-Bonds(SFE) |
Sep00 |
000717 |
93.94 |
93.94 |
93.89 |
93.93 |
-0.09 |
22,071 |
254,414 |
+4,761 |
Dec00 |
000717 |
93.90 |
93.90 |
93.90 |
93.90 |
-0.13 |
|
|
|
Total Volume and Open Interest |
22,071 |
254,414 |
+4,761 |
Gold(CMX) |
Aug00 |
000717 |
283.5 |
284.7 |
282.6 |
284.2 |
+2.3 |
13,302 |
72,621 |
-3,077 |
Oct00 |
000717 |
287.0 |
287.8 |
285.8 |
287.3 |
+2.4 |
260 |
5,385 |
+14 |
Dec00 |
000717 |
289.8 |
291.0 |
288.9 |
290.4 |
+2.5 |
818 |
24,059 |
+303 |
Feb01 |
000717 |
293.0 |
293.0 |
293.0 |
293.0 |
+2.5 |
0 |
11,602 |
+11 |
Apr01 |
000717 |
295.7 |
295.7 |
295.7 |
295.7 |
+2.5 |
0 |
3,439 |
+0 |
Jun01 |
000717 |
298.3 |
298.3 |
298.3 |
298.3 |
+2.5 |
20 |
8,434 |
+11 |
Total Volume and Open Interest |
14,647 |
141,361 |
-2,768 |
Silver(CMX) |
Jul00 |
000717 |
500.0 |
503.0 |
500.0 |
501.8 |
+1.5 |
19 |
85 |
-5 |
Sep00 |
000717 |
506.0 |
509.0 |
506.0 |
506.5 |
+1.5 |
12,750 |
52,347 |
-1,587 |
Dec00 |
000717 |
513.0 |
515.0 |
512.0 |
512.4 |
+1.5 |
174 |
13,021 |
+46 |
Mar01 |
000717 |
517.4 |
517.4 |
517.4 |
517.4 |
+1.5 |
0 |
1,060 |
+0 |
May01 |
000717 |
520.1 |
520.1 |
520.1 |
520.1 |
+1.5 |
0 |
810 |
+0 |
Total Volume and Open Interest |
13,102 |
72,377 |
-1,534 |
Platinum(NYM) |
Jul00 |
000717 |
584.0 |
595.0 |
584.0 |
590.5 |
+14.8 |
26 |
322 |
-18 |
Oct00 |
000717 |
565.0 |
574.5 |
562.0 |
573.5 |
+14.8 |
906 |
8,547 |
+394 |
Jan01 |
000717 |
550.0 |
562.0 |
550.0 |
562.0 |
+14.8 |
0 |
415 |
+0 |
Total Volume and Open Interest |
932 |
9,284 |
+376 |
Palladium(NYME) |
Sep00 |
000717 |
699.80 |
710.00 |
695.00 |
708.25 |
+21.60 |
176 |
1,426 |
-108 |
Dec00 |
000717 |
708.25 |
708.25 |
708.25 |
708.25 |
+21.60 |
102 |
519 |
+519 |
Total Volume and Open Interest |
278 |
1,945 |
-6 |
Copper(CMX) |
Jul00 |
000717 |
82.70 |
84.30 |
82.60 |
84.05 |
+1.75 |
724 |
3,301 |
-427 |
Sep00 |
000717 |
83.00 |
85.00 |
82.85 |
84.60 |
+1.70 |
4,629 |
33,295 |
+232 |
Dec00 |
000717 |
83.15 |
85.00 |
83.15 |
84.75 |
+1.60 |
1,498 |
9,381 |
-13 |
Mar01 |
000717 |
83.10 |
84.50 |
83.10 |
84.35 |
+1.60 |
818 |
3,099 |
+508 |
May01 |
000717 |
83.80 |
84.10 |
83.80 |
84.10 |
+1.60 |
12 |
1,006 |
+12 |
Total Volume and Open Interest |
7,959 |
65,346 |
+336 |
DJIA Index(CBOT) |
Sep00 |
000717 |
10895 |
10948 |
10845 |
10880 |
-15 |
8,266 |
11,838 |
+238 |
Dec00 |
000717 |
11025 |
11085 |
10995 |
11030 |
-13 |
5 |
2,093 |
+0 |
Mar01 |
000717 |
11186 |
11186 |
11186 |
11186 |
-13 |
|
|
|
Jun01 |
000717 |
11346 |
11346 |
11346 |
11346 |
-13 |
|
|
|
Total Volume and Open Interest |
10,594 |
13,699 |
-564 |
S & P 500(CME) |
Sep00 |
000717 |
1521.10 |
1533.00 |
1519.50 |
1522.00 |
-2.00 |
44,564 |
369,308 |
+391 |
Dec00 |
000717 |
1545.50 |
1555.00 |
1543.50 |
1545.10 |
-2.10 |
99 |
7,243 |
+10 |
Mar01 |
000717 |
1568.80 |
1578.40 |
1568.40 |
1568.80 |
-2.60 |
40 |
1,092 |
+51 |
Jun01 |
000717 |
1593.30 |
1602.90 |
1592.90 |
1593.30 |
-2.60 |
40 |
892 |
+1 |
Total Volume and Open Interest |
44,748 |
378,678 |
+454 |
S & P 500 E-Mini(Globex) |
Sep00 |
000717 |
1523.25 |
1533.00 |
1519.50 |
1522.00 |
-2.00 |
64,542 |
31,846 |
+489 |
Dec00 |
000717 |
1546.00 |
1554.75 |
1543.75 |
1545.00 |
-2.25 |
4 |
30 |
+3 |
Total Volume and Open Interest |
64,546 |
31,876 |
+492 |
NASDAQ 100(CME) |
Sep00 |
000717 |
4087.00 |
4135.00 |
4045.00 |
4110.00 |
+32.00 |
13,629 |
30,338 |
+2,035 |
Dec00 |
000717 |
4171.00 |
4171.00 |
4171.00 |
4171.00 |
+32.00 |
0 |
13 |
+0 |
Mar01 |
000717 |
4232.00 |
4232.00 |
4232.00 |
4232.00 |
+32.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,629 |
30,352 |
+2,035 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep00 |
000717 |
4075.5 |
4134.5 |
4044.0 |
4110.0 |
+32.0 |
35,560 |
23,522 |
-287 |
Dec00 |
000717 |
4171.0 |
4183.5 |
4128.0 |
4171.0 |
+32.0 |
12 |
13 |
+11 |
Total Volume and Open Interest |
35,572 |
23,535 |
-276 |
NYSE Composite(NYBOT) |
Sep00 |
000717 |
669.40 |
672.50 |
668.05 |
668.45 |
-1.95 |
150 |
856 |
+44 |
Dec00 |
000717 |
677.70 |
677.70 |
677.70 |
677.70 |
-1.95 |
0 |
1,496 |
+0 |
Mar01 |
000717 |
686.95 |
686.95 |
686.95 |
686.95 |
-1.95 |
0 |
100 |
+0 |
Total Volume and Open Interest |
218 |
2,263 |
+16 |
S & P Midcap 400(CME) |
Sep00 |
000717 |
523.00 |
523.50 |
519.90 |
523.00 |
-1.50 |
339 |
13,241 |
+60 |
Dec00 |
000717 |
530.00 |
530.00 |
530.00 |
530.00 |
-1.50 |
|
|
|
Mar01 |
000717 |
536.00 |
536.00 |
536.00 |
536.00 |
-1.50 |
|
|
|
Total Volume and Open Interest |
339 |
13,241 |
+60 |
Russell 2000(CME) |
Sep00 |
000717 |
548.00 |
551.75 |
546.00 |
551.75 |
+3.00 |
47 |
11,444 |
+100 |
Dec00 |
000717 |
559.55 |
559.55 |
559.55 |
559.55 |
+3.00 |
|
|
|
Mar01 |
000717 |
567.10 |
567.10 |
567.10 |
567.10 |
+3.00 |
|
|
|
Total Volume and Open Interest |
47 |
11,444 |
+100 |
Value Line(KCBT) |
Sep00 |
000717 |
1137.00 |
1137.00 |
1130.50 |
1131.25 |
-6.75 |
19 |
136 |
+0 |
Total Volume and Open Interest |
19 |
137 |
+0 |
Nikkei 225(CME) |
Sep00 |
000717 |
17330 |
17360 |
17270 |
17350 |
+190 |
574 |
14,519 |
+63 |
Dec00 |
000717 |
17350 |
17350 |
17350 |
17350 |
+190 |
0 |
11 |
+0 |
Total Volume and Open Interest |
574 |
14,530 |
+63 |
Nikkei 225(SIMEX) |
Sep00 |
000717 |
17160 |
17495 |
17150 |
17290 |
+195 |
10,778 |
110,391 |
+675 |
Dec00 |
000717 |
17280 |
17280 |
17280 |
17280 |
+195 |
0 |
3,950 |
+0 |
Mar01 |
000717 |
17295 |
17295 |
17295 |
17295 |
+195 |
0 |
3,800 |
+0 |
Total Volume and Open Interest |
10,778 |
118,551 |
+675 |
CAC 40(MATIF) |
Jul00 |
000717 |
6631.5 |
6659.0 |
6606.0 |
6645.0 |
+19.0 |
5,939 |
225,679 |
-2,563 |
Aug00 |
000717 |
6652.5 |
6677.0 |
6630.0 |
6652.5 |
+5.0 |
129 |
7,980 |
+119 |
Sep00 |
000717 |
6665.0 |
6676.0 |
6640.0 |
6670.0 |
+18.0 |
560 |
91,244 |
+290 |
Total Volume and Open Interest |
6,628 |
339,227 |
-2,147 |
DAX Index(EUREX) |
Sep00 |
000717 |
7405.5 |
7480.0 |
7377.5 |
7473.0 |
+94.0 |
39,048 |
150,186 |
+119 |
Dec00 |
000717 |
7504.0 |
7561.0 |
7500.0 |
7561.0 |
+96.0 |
447 |
1,347 |
+33 |
Mar01 |
000717 |
7613.5 |
7658.5 |
7613.5 |
7658.5 |
+98.0 |
0 |
97 |
+1 |
Total Volume and Open Interest |
39,495 |
151,630 |
+153 |
FT-SE 100(LIFFE) |
Sep00 |
000717 |
6535.00 |
6583.50 |
6522.50 |
6580.00 |
+74.00 |
19,401 |
262,398 |
+973 |
Dec00 |
000717 |
6615.50 |
6663.50 |
6610.50 |
6663.50 |
+74.50 |
258 |
2,872 |
+255 |
Mar01 |
000717 |
6675.50 |
6719.00 |
6675.50 |
6719.00 |
+74.00 |
0 |
1,315 |
+0 |
Total Volume and Open Interest |
19,659 |
266,585 |
+1,228 |
SPI 200(SFE) |
Sep00 |
000717 |
3337.0 |
3358.0 |
3326.0 |
3351.0 |
+2.0 |
6,573 |
121,673 |
-2,728 |
Dec00 |
000717 |
3371.0 |
3371.0 |
3371.0 |
3371.0 |
+2.0 |
268 |
2,782 |
-131 |
Mar01 |
000717 |
3391.0 |
3391.0 |
3391.0 |
3391.0 |
+2.0 |
0 |
1,006 |
+0 |
Total Volume and Open Interest |
6,841 |
125,635 |
-2,859 |
GSCI(CME) |
Aug00 |
000717 |
223.50 |
224.00 |
222.25 |
222.70 |
-3.30 |
6,553 |
31,800 |
+6,004 |
Sep00 |
000717 |
222.00 |
222.00 |
221.50 |
222.00 |
-1.50 |
1 |
36 |
+1 |
Oct00 |
000717 |
220.40 |
220.40 |
220.40 |
220.40 |
-2.30 |
|
|
|
Total Volume and Open Interest |
12,485 |
38,316 |
+584 |
Bridge CRB Index(NYBOT) |
Aug00 |
000717 |
221.00 |
221.40 |
220.40 |
221.00 |
+1.70 |
84 |
758 |
-2 |
Nov00 |
000717 |
221.25 |
221.75 |
221.25 |
221.50 |
+1.90 |
23 |
893 |
-1 |
Jan01 |
000717 |
221.75 |
221.75 |
221.75 |
221.75 |
+2.10 |
0 |
427 |
+0 |
Total Volume and Open Interest |
107 |
2,078 |
-3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|