 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Wed July 19, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug00 |
000719 |
453.50 |
457.50 |
451.00 |
452.50 |
-3.00 |
8,947 |
24,717 |
-533 |
Sep00 |
000719 |
444.00 |
453.00 |
443.50 |
448.75 |
+2.50 |
3,372 |
17,277 |
+285 |
Nov00 |
000719 |
448.50 |
460.00 |
447.50 |
456.25 |
+5.00 |
21,606 |
73,975 |
-771 |
Jan01 |
000719 |
460.00 |
470.00 |
458.50 |
467.00 |
+4.75 |
421 |
7,933 |
+11 |
Mar01 |
000719 |
470.00 |
480.00 |
469.50 |
477.25 |
+4.50 |
401 |
7,159 |
-131 |
May01 |
000719 |
478.00 |
489.50 |
478.00 |
486.25 |
+5.50 |
125 |
5,756 |
+72 |
Jul01 |
000719 |
492.00 |
498.00 |
492.00 |
495.50 |
+5.00 |
452 |
5,086 |
+125 |
Total Volume and Open Interest |
35,328 |
143,720 |
-938 |
Soybean Meal(CBOT) |
Aug00 |
000719 |
155.50 |
156.00 |
152.80 |
153.50 |
-2.90 |
7,894 |
23,601 |
-1,020 |
Sep00 |
000719 |
149.50 |
150.70 |
148.90 |
149.00 |
-1.60 |
3,537 |
11,804 |
-357 |
Oct00 |
000719 |
145.20 |
149.20 |
145.20 |
147.60 |
+0.90 |
2,215 |
13,847 |
+501 |
Dec00 |
000719 |
146.70 |
150.70 |
146.20 |
148.90 |
+1.50 |
8,640 |
41,542 |
+303 |
Jan01 |
000719 |
147.30 |
151.20 |
147.30 |
149.50 |
+0.90 |
298 |
6,576 |
+57 |
Mar01 |
000719 |
149.30 |
152.70 |
149.00 |
151.40 |
+1.50 |
76 |
4,956 |
+24 |
May01 |
000719 |
151.00 |
154.50 |
150.50 |
153.00 |
+1.40 |
85 |
3,642 |
+48 |
Jul01 |
000719 |
155.50 |
157.00 |
155.50 |
155.60 |
+1.60 |
32 |
1,168 |
+17 |
Total Volume and Open Interest |
22,823 |
107,532 |
-396 |
Soybean Oil(CBOT) |
Aug00 |
000719 |
15.30 |
15.55 |
15.25 |
15.34 |
unch |
5,953 |
25,106 |
-1,154 |
Sep00 |
000719 |
15.47 |
15.75 |
15.45 |
15.57 |
+0.04 |
2,978 |
16,878 |
+478 |
Oct00 |
000719 |
15.65 |
15.95 |
15.65 |
15.76 |
+0.04 |
1,614 |
12,062 |
+326 |
Dec00 |
000719 |
16.03 |
16.32 |
16.02 |
16.17 |
+0.07 |
3,333 |
46,123 |
-1,020 |
Jan01 |
000719 |
16.38 |
16.64 |
16.38 |
16.53 |
+0.09 |
862 |
13,714 |
+31 |
Mar01 |
000719 |
16.88 |
16.88 |
16.77 |
16.87 |
+0.09 |
251 |
6,770 |
-110 |
May01 |
000719 |
17.40 |
17.40 |
17.11 |
17.17 |
+0.07 |
163 |
5,908 |
+1 |
Jul01 |
000719 |
17.45 |
17.70 |
17.43 |
17.50 |
+0.09 |
49 |
4,157 |
+46 |
Total Volume and Open Interest |
15,219 |
132,609 |
-1,386 |
Canola(WCE) |
Aug00 |
000719 |
243.5 |
246.3 |
243.3 |
244.0 |
-0.1 |
555 |
6,227 |
-402 |
Sep00 |
000719 |
244.5 |
248.5 |
244.5 |
246.3 |
+0.2 |
175 |
1,278 |
-72 |
Nov00 |
000719 |
251.0 |
254.5 |
250.7 |
252.7 |
+0.5 |
2,459 |
32,022 |
+413 |
Jan01 |
000719 |
256.5 |
259.9 |
256.5 |
258.4 |
+0.4 |
5 |
5,174 |
+0 |
Mar01 |
000719 |
262.5 |
265.3 |
262.5 |
263.9 |
+0.4 |
75 |
913 |
+0 |
Total Volume and Open Interest |
3,269 |
45,674 |
-61 |
Corn(CBOT) |
Sep00 |
000719 |
179.25 |
182.75 |
178.75 |
181.75 |
+1.00 |
25,205 |
136,710 |
-5,068 |
Nov00 |
000719 |
188.00 |
191.25 |
187.00 |
189.50 |
+1.00 |
119 |
1,475 |
-57 |
Dec00 |
000719 |
190.75 |
195.00 |
190.50 |
193.50 |
+1.00 |
37,845 |
181,292 |
+2,397 |
Jan01 |
000719 |
194.00 |
197.50 |
194.00 |
196.50 |
+2.00 |
1 |
250 |
-1 |
Mar01 |
000719 |
203.00 |
206.50 |
202.50 |
205.25 |
+1.00 |
2,515 |
36,082 |
-50 |
May01 |
000719 |
210.75 |
214.25 |
210.25 |
213.00 |
+0.75 |
668 |
8,592 |
-51 |
Total Volume and Open Interest |
67,865 |
389,642 |
-2,652 |
Wheat(CBOT) |
Sep00 |
000719 |
240.00 |
246.00 |
239.00 |
244.50 |
+3.25 |
6,523 |
63,167 |
-263 |
Dec00 |
000719 |
258.50 |
263.50 |
258.00 |
262.00 |
+3.00 |
11,361 |
52,206 |
+1,676 |
Mar01 |
000719 |
275.00 |
279.00 |
274.50 |
278.00 |
+3.00 |
464 |
17,003 |
+7 |
May01 |
000719 |
286.00 |
288.25 |
286.00 |
288.25 |
+3.25 |
23 |
904 |
+18 |
Jul01 |
000719 |
294.50 |
297.50 |
294.50 |
296.50 |
+1.75 |
486 |
7,690 |
+169 |
Total Volume and Open Interest |
18,857 |
141,430 |
+1,555 |
Wheat(KCBT) |
Jul00 |
000719 |
274.50 |
274.50 |
274.50 |
274.50 |
+0.50 |
4 |
3 |
-25 |
Sep00 |
000719 |
279.00 |
283.25 |
279.00 |
281.75 |
+2.75 |
5,930 |
35,526 |
-1,593 |
Dec00 |
000719 |
293.50 |
298.00 |
293.50 |
297.25 |
+2.75 |
5,355 |
34,996 |
+413 |
Mar01 |
000719 |
306.00 |
310.50 |
306.00 |
308.50 |
+1.75 |
531 |
6,220 |
-13 |
May01 |
000719 |
317.00 |
318.00 |
317.00 |
317.50 |
+2.50 |
14 |
1,051 |
+1 |
Total Volume and Open Interest |
11,834 |
78,497 |
-1,217 |
Wheat(MGE) |
Jul00 |
000719 |
297.00 |
297.00 |
297.00 |
297.00 |
unch |
|
|
|
Sep00 |
000719 |
302.00 |
305.75 |
302.00 |
305.50 |
+2.25 |
2,430 |
10,711 |
+224 |
Dec00 |
000719 |
318.00 |
321.25 |
318.00 |
321.25 |
+1.75 |
1,171 |
6,817 |
+49 |
Mar01 |
000719 |
335.00 |
336.25 |
334.75 |
336.25 |
+2.00 |
73 |
1,207 |
-14 |
May01 |
000719 |
343.00 |
343.00 |
343.00 |
343.00 |
+2.00 |
0 |
209 |
+0 |
Total Volume and Open Interest |
3,686 |
19,058 |
+262 |
Oats(CBOT) |
Sep00 |
000719 |
106.00 |
107.50 |
105.75 |
107.00 |
+1.50 |
666 |
7,579 |
-43 |
Dec00 |
000719 |
114.00 |
115.50 |
113.75 |
114.75 |
+1.00 |
478 |
7,172 |
+27 |
Mar01 |
000719 |
121.50 |
122.50 |
121.50 |
122.50 |
+1.50 |
51 |
847 |
+17 |
May01 |
000719 |
125.50 |
126.00 |
125.50 |
125.50 |
+1.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,195 |
15,608 |
+1 |
Rough Rice(CBOT) |
Jul00 |
000719 |
4.61 |
4.70 |
4.60 |
4.70 |
+0.08 |
11 |
155 |
-8 |
Sep00 |
000719 |
6.10 |
6.13 |
6.08 |
6.08 |
-0.01 |
57 |
1,772 |
-21 |
Nov00 |
000719 |
6.23 |
6.27 |
6.22 |
6.25 |
+0.03 |
149 |
2,306 |
-7 |
Jan01 |
000719 |
6.44 |
6.46 |
6.44 |
6.46 |
+0.02 |
6 |
1,603 |
-3 |
Total Volume and Open Interest |
223 |
6,184 |
-109 |
Live Cattle(CME) |
Aug00 |
000719 |
68.375 |
68.375 |
67.525 |
67.750 |
-0.675 |
9,180 |
35,396 |
-2,625 |
Oct00 |
000719 |
70.300 |
70.300 |
69.650 |
69.750 |
-0.625 |
5,893 |
44,653 |
+1,609 |
Dec00 |
000719 |
72.250 |
72.250 |
71.725 |
71.750 |
-0.550 |
1,511 |
15,453 |
+399 |
Feb01 |
000719 |
73.325 |
73.325 |
72.975 |
73.025 |
-0.350 |
405 |
8,675 |
+194 |
Apr01 |
000719 |
75.350 |
75.350 |
75.125 |
75.200 |
-0.175 |
358 |
6,131 |
+45 |
Jun01 |
000719 |
73.125 |
73.275 |
73.125 |
73.150 |
-0.200 |
77 |
2,931 |
+46 |
Total Volume and Open Interest |
17,524 |
115,743 |
-346 |
Feeder Cattle(CME) |
Aug00 |
000719 |
88.150 |
88.150 |
87.650 |
87.775 |
-0.225 |
995 |
9,821 |
-120 |
Sep00 |
000719 |
88.125 |
88.125 |
87.650 |
87.725 |
-0.325 |
268 |
3,055 |
+95 |
Oct00 |
000719 |
88.650 |
88.650 |
88.200 |
88.325 |
-0.375 |
289 |
4,724 |
+89 |
Nov00 |
000719 |
89.100 |
89.150 |
88.725 |
88.950 |
-0.200 |
144 |
2,537 |
+17 |
Jan01 |
000719 |
89.500 |
89.500 |
89.100 |
89.250 |
-0.300 |
47 |
1,876 |
-3 |
Mar01 |
000719 |
89.200 |
89.200 |
88.900 |
89.000 |
-0.300 |
22 |
799 |
+7 |
Apr01 |
000719 |
89.000 |
89.000 |
88.800 |
88.800 |
-0.250 |
6 |
178 |
+2 |
Total Volume and Open Interest |
1,787 |
23,639 |
+89 |
Lean Hogs(CME) |
Aug00 |
000719 |
65.950 |
65.950 |
64.500 |
64.900 |
-1.350 |
4,370 |
14,026 |
-808 |
Oct00 |
000719 |
57.300 |
57.300 |
55.800 |
56.300 |
-1.100 |
2,644 |
15,029 |
+479 |
Dec00 |
000719 |
53.350 |
53.400 |
51.900 |
52.125 |
-1.450 |
535 |
8,953 |
+111 |
Feb01 |
000719 |
53.150 |
53.200 |
52.650 |
52.750 |
-1.200 |
176 |
2,516 |
+90 |
Apr01 |
000719 |
52.400 |
52.600 |
52.050 |
52.300 |
-0.825 |
46 |
1,279 |
+4 |
Jun01 |
000719 |
59.950 |
59.950 |
59.800 |
59.875 |
-0.475 |
5 |
290 |
+3 |
Jul01 |
000719 |
59.300 |
59.300 |
58.950 |
58.950 |
-0.950 |
1 |
62 |
-1 |
Aug01 |
000719 |
57.900 |
57.900 |
57.900 |
57.900 |
-1.100 |
1 |
3 |
+0 |
Total Volume and Open Interest |
7,811 |
44,747 |
-132 |
Pork Bellies(CME) |
Jul00 |
000719 |
86.500 |
86.500 |
84.000 |
84.000 |
-3.000 |
127 |
407 |
-74 |
Aug00 |
000719 |
83.800 |
83.800 |
80.900 |
80.900 |
-3.000 |
779 |
2,854 |
+45 |
Feb01 |
000719 |
71.500 |
71.500 |
69.550 |
69.850 |
-1.650 |
43 |
292 |
-1 |
Mar01 |
000719 |
70.475 |
70.475 |
70.475 |
70.475 |
-3.000 |
0 |
14 |
+0 |
May01 |
000719 |
71.025 |
71.025 |
71.000 |
71.025 |
-1.975 |
1 |
1 |
+1 |
Total Volume and Open Interest |
950 |
3,569 |
-29 |
Cocoa(NYBOT) |
Sep00 |
000719 |
845 |
858 |
840 |
856 |
+7 |
3,202 |
38,860 |
-462 |
Dec00 |
000719 |
882 |
893 |
875 |
892 |
+8 |
676 |
26,182 |
-232 |
Mar01 |
000719 |
916 |
926 |
910 |
925 |
+7 |
223 |
11,319 |
+160 |
May01 |
000719 |
949 |
949 |
949 |
949 |
+6 |
236 |
7,836 |
+34 |
Jul01 |
000719 |
972 |
972 |
972 |
972 |
+6 |
0 |
7,677 |
+0 |
Sep01 |
000719 |
997 |
997 |
997 |
997 |
+6 |
20 |
6,373 |
-10 |
Dec01 |
000719 |
1015 |
1030 |
1015 |
1030 |
+4 |
131 |
7,739 |
+51 |
Total Volume and Open Interest |
4,488 |
114,938 |
-463 |
Coffee "C"(NYBOT) |
Jul00 |
000719 |
113.00 |
113.00 |
111.15 |
111.15 |
-5.35 |
93 |
102 |
-40 |
Sep00 |
000719 |
116.00 |
116.00 |
109.00 |
111.75 |
-7.30 |
18,653 |
30,230 |
-802 |
Dec00 |
000719 |
118.00 |
118.75 |
113.00 |
115.20 |
-6.85 |
4,168 |
10,419 |
+780 |
Mar01 |
000719 |
120.50 |
121.50 |
117.00 |
118.20 |
-6.55 |
2,341 |
4,309 |
+735 |
May01 |
000719 |
122.00 |
123.00 |
118.50 |
119.50 |
-6.25 |
262 |
1,087 |
+134 |
Jul01 |
000719 |
123.00 |
123.00 |
121.00 |
121.00 |
-5.75 |
34 |
244 |
+0 |
Total Volume and Open Interest |
25,664 |
46,846 |
+857 |
Orange Juice(NYBOT) |
Sep00 |
000719 |
78.50 |
79.25 |
78.10 |
79.20 |
+0.50 |
1,399 |
14,355 |
+124 |
Nov00 |
000719 |
78.95 |
79.60 |
78.50 |
79.55 |
+0.35 |
400 |
6,149 |
+108 |
Jan01 |
000719 |
79.75 |
80.40 |
79.65 |
80.40 |
+0.40 |
255 |
2,943 |
+145 |
Mar01 |
000719 |
80.75 |
81.30 |
80.50 |
81.20 |
+0.20 |
139 |
2,849 |
+51 |
May01 |
000719 |
81.00 |
81.75 |
81.00 |
81.65 |
+0.20 |
12 |
440 |
+9 |
Total Volume and Open Interest |
2,205 |
27,376 |
+437 |
Sugar #11(NYBOT) |
Oct00 |
000719 |
9.85 |
10.18 |
9.70 |
9.96 |
-0.08 |
17,641 |
90,756 |
-2,727 |
Mar01 |
000719 |
9.55 |
9.88 |
9.43 |
9.77 |
-0.06 |
12,437 |
47,871 |
+453 |
May01 |
000719 |
9.25 |
9.63 |
9.20 |
9.49 |
-0.15 |
1,300 |
10,343 |
+148 |
Jul01 |
000719 |
8.95 |
9.24 |
8.94 |
9.16 |
-0.12 |
1,060 |
9,421 |
+231 |
Oct01 |
000719 |
8.75 |
8.98 |
8.75 |
8.98 |
-0.02 |
1,066 |
8,442 |
-19 |
Total Volume and Open Interest |
33,749 |
170,887 |
-1,818 |
London Cocoa(LCE) |
Jul00 |
000714 |
594 |
595 |
588 |
588 |
-8 |
788 |
742 |
-671 |
Sep00 |
000719 |
629 |
632 |
622 |
630 |
+2 |
937 |
34,252 |
-564 |
Dec00 |
000719 |
668 |
670 |
662 |
669 |
+2 |
482 |
47,893 |
+146 |
Mar01 |
000719 |
687 |
688 |
682 |
688 |
+2 |
1,508 |
32,297 |
+910 |
May01 |
000719 |
697 |
703 |
697 |
703 |
+2 |
268 |
19,334 |
+36 |
Jul01 |
000719 |
718 |
718 |
718 |
718 |
+2 |
0 |
6,050 |
+0 |
Sep01 |
000719 |
735 |
735 |
731 |
732 |
+2 |
63 |
4,475 |
+41 |
Total Volume and Open Interest |
4,482 |
171,317 |
+1,623 |
London Coffee(LCE) |
Jul00 |
000719 |
970.00 |
974.00 |
957.00 |
968.00 |
-31.00 |
172 |
1,086 |
-1 |
Sep00 |
000719 |
1030.00 |
1030.00 |
975.00 |
993.00 |
-31.00 |
19,184 |
36,349 |
-2,154 |
Nov00 |
000719 |
1050.00 |
1050.00 |
993.00 |
1009.00 |
-31.00 |
3,428 |
15,695 |
+452 |
Jan01 |
000719 |
1038.00 |
1044.00 |
1018.00 |
1027.00 |
-31.00 |
608 |
4,918 |
+32 |
Mar01 |
000719 |
1055.00 |
1063.00 |
1037.00 |
1045.00 |
-31.00 |
79 |
1,398 |
+16 |
May01 |
000719 |
1063.00 |
1063.00 |
1063.00 |
1063.00 |
-33.00 |
34 |
1,154 |
+34 |
Total Volume and Open Interest |
23,539 |
60,638 |
-1,587 |
London Sugar(LCE) |
Aug00 |
000714 |
244.40 |
244.50 |
240.10 |
241.10 |
-3.30 |
2,919 |
885 |
-2,498 |
Oct00 |
000719 |
254.10 |
254.70 |
248.60 |
251.80 |
-2.30 |
2,631 |
17,726 |
-307 |
Dec00 |
000719 |
252.10 |
253.70 |
248.50 |
251.00 |
-3.10 |
770 |
5,840 |
+266 |
Mar01 |
000719 |
250.50 |
253.40 |
246.50 |
250.30 |
-3.00 |
917 |
6,573 |
+517 |
May01 |
000719 |
244.00 |
247.10 |
244.00 |
247.10 |
-3.40 |
269 |
633 |
-125 |
Total Volume and Open Interest |
4,653 |
35,614 |
+364 |
Cotton(NYBOT) |
Oct00 |
000719 |
61.00 |
61.20 |
59.75 |
60.08 |
-0.48 |
1,310 |
4,525 |
-380 |
Dec00 |
000719 |
63.40 |
63.41 |
62.15 |
62.45 |
-0.46 |
16,548 |
32,625 |
-1,255 |
Mar01 |
000719 |
65.05 |
65.15 |
64.00 |
64.32 |
-0.50 |
1,676 |
6,842 |
+504 |
May01 |
000719 |
65.85 |
65.90 |
64.90 |
65.19 |
-0.46 |
325 |
4,811 |
+377 |
Jul01 |
000719 |
66.80 |
66.80 |
66.00 |
66.05 |
-0.35 |
169 |
1,913 |
+69 |
Oct01 |
000719 |
65.30 |
65.30 |
65.30 |
65.30 |
-0.50 |
52 |
415 |
+50 |
Total Volume and Open Interest |
20,281 |
53,240 |
-609 |
Lumber(CME) |
Sep00 |
000719 |
250.5 |
254.3 |
248.5 |
253.7 |
+0.4 |
446 |
1,942 |
+7 |
Nov00 |
000719 |
257.6 |
259.7 |
255.6 |
259.2 |
+0.8 |
96 |
854 |
+26 |
Jan01 |
000719 |
266.1 |
268.3 |
265.5 |
268.0 |
+1.0 |
5 |
143 |
+2 |
Total Volume and Open Interest |
569 |
3,070 |
+15 |
Crude Oil(NYM) |
Aug00 |
000719 |
31.95 |
32.00 |
30.98 |
31.42 |
-0.52 |
72,244 |
42,983 |
-18,391 |
Sep00 |
000719 |
30.63 |
30.64 |
29.95 |
30.35 |
-0.29 |
82,256 |
138,504 |
+5,763 |
Oct00 |
000719 |
29.88 |
29.88 |
29.38 |
29.76 |
-0.17 |
19,250 |
45,488 |
+2,403 |
Nov00 |
000719 |
29.35 |
29.35 |
28.98 |
29.32 |
-0.09 |
3,987 |
22,980 |
+169 |
Dec00 |
000719 |
28.90 |
28.90 |
28.50 |
28.90 |
-0.06 |
9,497 |
37,834 |
+43 |
Jan01 |
000719 |
28.25 |
28.51 |
28.23 |
28.51 |
-0.04 |
1,664 |
18,519 |
+515 |
Feb01 |
000719 |
28.05 |
28.15 |
27.90 |
28.15 |
-0.03 |
180 |
9,455 |
+112 |
Mar01 |
000719 |
27.59 |
27.81 |
27.59 |
27.81 |
-0.01 |
181 |
9,709 |
+96 |
Apr01 |
000719 |
27.20 |
27.47 |
27.15 |
27.47 |
+0.01 |
100 |
5,316 |
+36 |
May01 |
000719 |
26.90 |
27.13 |
26.90 |
27.13 |
+0.03 |
166 |
5,509 |
-90 |
Total Volume and Open Interest |
194,384 |
456,717 |
-9,104 |
Heating Oil(NYM) |
Aug00 |
000719 |
80.30 |
81.10 |
79.50 |
80.10 |
-0.45 |
16,440 |
26,509 |
-1,563 |
Sep00 |
000719 |
80.40 |
81.35 |
79.80 |
80.43 |
-0.47 |
10,747 |
30,123 |
+2,240 |
Oct00 |
000719 |
80.70 |
81.55 |
80.20 |
80.78 |
-0.37 |
1,872 |
17,077 |
+411 |
Nov00 |
000719 |
81.00 |
82.00 |
80.60 |
81.03 |
-0.32 |
1,377 |
18,612 |
+221 |
Dec00 |
000719 |
81.20 |
81.90 |
80.75 |
81.23 |
-0.27 |
3,275 |
21,256 |
+349 |
Jan01 |
000719 |
80.80 |
81.45 |
80.60 |
80.83 |
-0.27 |
897 |
15,518 |
+53 |
Feb01 |
000719 |
79.50 |
80.15 |
79.20 |
79.38 |
-0.27 |
376 |
9,552 |
+4 |
Mar01 |
000719 |
76.50 |
76.90 |
76.03 |
76.03 |
-0.27 |
110 |
7,547 |
-53 |
Apr01 |
000719 |
73.45 |
73.45 |
72.68 |
72.68 |
-0.27 |
200 |
3,447 |
-45 |
May01 |
000719 |
70.38 |
70.38 |
70.38 |
70.38 |
-0.27 |
53 |
1,611 |
+45 |
Total Volume and Open Interest |
35,661 |
156,716 |
+1,649 |
Unleaded Gas(NYM) |
Aug00 |
000719 |
97.50 |
98.40 |
96.00 |
97.64 |
-0.50 |
17,381 |
28,502 |
-816 |
Sep00 |
000719 |
91.40 |
92.15 |
90.35 |
91.50 |
-0.56 |
9,659 |
26,664 |
+917 |
Oct00 |
000719 |
84.50 |
84.90 |
83.50 |
84.35 |
-0.65 |
2,022 |
15,679 |
+342 |
Nov00 |
000719 |
80.40 |
80.50 |
80.20 |
80.20 |
-0.60 |
573 |
4,265 |
+139 |
Dec00 |
000719 |
78.50 |
78.50 |
78.15 |
78.15 |
-0.60 |
530 |
4,983 |
+176 |
Jan01 |
000719 |
77.80 |
77.80 |
77.30 |
77.30 |
-0.60 |
100 |
1,597 |
+11 |
Feb01 |
000719 |
77.80 |
77.80 |
77.30 |
77.30 |
-0.60 |
102 |
1,754 |
+49 |
Mar01 |
000719 |
77.30 |
77.30 |
77.30 |
77.30 |
-0.60 |
227 |
732 |
+223 |
Total Volume and Open Interest |
30,823 |
85,539 |
+1,134 |
Natural Gas(NYM) |
Aug00 |
000719 |
4.040 |
4.090 |
3.870 |
3.884 |
-0.160 |
37,177 |
40,895 |
+838 |
Sep00 |
000719 |
4.040 |
4.075 |
3.870 |
3.889 |
-0.152 |
8,405 |
31,852 |
+93 |
Oct00 |
000719 |
4.025 |
4.055 |
3.870 |
3.883 |
-0.140 |
6,103 |
30,438 |
-1,843 |
Nov00 |
000719 |
4.085 |
4.110 |
3.950 |
3.955 |
-0.130 |
3,130 |
16,579 |
+184 |
Dec00 |
000719 |
4.170 |
4.200 |
4.000 |
4.043 |
-0.122 |
2,638 |
24,946 |
+663 |
Jan01 |
000719 |
4.165 |
4.175 |
4.000 |
4.034 |
-0.116 |
3,333 |
26,688 |
+56 |
Feb01 |
000719 |
3.980 |
4.000 |
3.850 |
3.866 |
-0.109 |
1,342 |
15,564 |
+623 |
Mar01 |
000719 |
3.815 |
3.825 |
3.700 |
3.702 |
-0.100 |
1,342 |
16,019 |
-161 |
Total Volume and Open Interest |
72,851 |
330,793 |
+1,613 |
Brent Crude Oil(IPE) |
Sep00 |
000719 |
29.35 |
29.45 |
28.72 |
28.88 |
-0.44 |
44,157 |
91,666 |
-1,965 |
Oct00 |
000719 |
28.85 |
28.90 |
28.39 |
28.53 |
-0.29 |
16,722 |
52,863 |
+2,828 |
Nov00 |
000719 |
28.35 |
28.46 |
27.95 |
28.13 |
-0.26 |
3,513 |
15,249 |
-62 |
Dec00 |
000719 |
27.89 |
28.01 |
27.58 |
27.70 |
-0.24 |
2,901 |
36,611 |
-307 |
Jan01 |
000719 |
27.36 |
27.36 |
27.15 |
27.23 |
-0.23 |
1,232 |
13,318 |
+516 |
Feb01 |
000719 |
26.90 |
27.25 |
26.75 |
26.81 |
-0.20 |
857 |
10,033 |
+819 |
Mar01 |
000719 |
26.50 |
26.50 |
26.41 |
26.41 |
-0.22 |
14 |
9,160 |
+0 |
Apr01 |
000719 |
26.19 |
26.19 |
26.03 |
26.03 |
-0.22 |
7 |
3,625 |
+0 |
Total Volume and Open Interest |
69,513 |
273,571 |
+1,839 |
Gas Oil(IPE) |
Aug00 |
000719 |
252.00 |
254.50 |
250.25 |
251.50 |
+2.00 |
8,944 |
41,402 |
-855 |
Sep00 |
000719 |
250.75 |
252.50 |
248.50 |
249.25 |
+1.50 |
4,608 |
21,816 |
+907 |
Oct00 |
000719 |
249.00 |
250.25 |
247.50 |
248.50 |
+5.75 |
2,122 |
17,231 |
-280 |
Nov00 |
000719 |
247.00 |
248.00 |
246.50 |
246.75 |
+1.75 |
882 |
6,199 |
+226 |
Dec00 |
000719 |
244.00 |
247.00 |
243.00 |
243.75 |
+1.75 |
997 |
28,093 |
+151 |
Jan01 |
000719 |
239.50 |
241.25 |
239.50 |
239.50 |
+1.25 |
631 |
5,452 |
+116 |
Feb01 |
000719 |
233.75 |
233.75 |
233.75 |
233.75 |
+1.50 |
100 |
3,099 |
+100 |
Mar01 |
000719 |
227.25 |
227.25 |
227.25 |
227.25 |
+1.50 |
2,425 |
3,334 |
+0 |
Total Volume and Open Interest |
20,859 |
134,623 |
+365 |
US Dollar Index(NYBOT) |
Sep00 |
000719 |
109.32 |
109.65 |
109.10 |
109.31 |
+0.25 |
996 |
4,604 |
+450 |
Dec00 |
000719 |
108.95 |
108.95 |
108.95 |
108.95 |
+0.25 |
5 |
2,023 |
+0 |
Mar01 |
000719 |
108.59 |
108.59 |
108.59 |
108.59 |
+0.25 |
1,001 |
6,627 |
+450 |
Total Volume and Open Interest |
1,001 |
6,627 |
+450 |
Australian Dollar(IMM) |
Sep00 |
000719 |
57.85 |
57.90 |
57.53 |
57.67 |
-0.64 |
1,582 |
16,923 |
+168 |
Dec00 |
000719 |
58.00 |
58.00 |
57.70 |
57.77 |
-0.64 |
14 |
231 |
+5 |
Mar01 |
000719 |
57.87 |
57.87 |
57.87 |
57.87 |
-0.64 |
0 |
528 |
+0 |
Total Volume and Open Interest |
1,596 |
17,682 |
+173 |
British Pound(IMM) |
Sep00 |
000719 |
149.90 |
149.96 |
149.42 |
149.84 |
-0.08 |
6,200 |
33,412 |
-906 |
Dec00 |
000719 |
150.12 |
150.20 |
149.60 |
150.12 |
-0.08 |
4 |
287 |
+0 |
Mar01 |
000719 |
150.34 |
150.34 |
150.00 |
150.34 |
-0.08 |
0 |
4 |
+0 |
Total Volume and Open Interest |
6,204 |
33,703 |
-906 |
Canadian Dollar(IMM) |
Sep00 |
000719 |
67.91 |
68.01 |
67.80 |
67.89 |
+0.01 |
9,756 |
61,853 |
-565 |
Dec00 |
000719 |
68.11 |
68.20 |
67.99 |
68.06 |
+0.01 |
70 |
4,790 |
+23 |
Mar01 |
000719 |
68.30 |
68.30 |
68.23 |
68.23 |
+0.01 |
0 |
614 |
+0 |
Jun01 |
000719 |
68.40 |
68.40 |
68.40 |
68.40 |
+0.01 |
2 |
155 |
+0 |
Total Volume and Open Interest |
9,828 |
67,426 |
-542 |
Japanese Yen(IMM) |
Sep00 |
000719 |
93.61 |
93.80 |
93.20 |
93.31 |
-0.01 |
13,788 |
58,626 |
+3,817 |
Dec00 |
000719 |
95.16 |
95.24 |
94.83 |
94.86 |
-0.01 |
93 |
3,063 |
-13 |
Mar01 |
000719 |
96.47 |
96.47 |
96.41 |
96.41 |
-0.01 |
68 |
55 |
-15 |
Total Volume and Open Interest |
13,950 |
61,744 |
+3,788 |
Swiss Franc(IMM) |
Sep00 |
000719 |
59.91 |
60.07 |
59.61 |
59.92 |
-0.16 |
14,276 |
39,181 |
+696 |
Dec00 |
000719 |
60.37 |
60.52 |
60.17 |
60.41 |
-0.16 |
19 |
109 |
+5 |
Mar01 |
000719 |
60.88 |
60.88 |
60.80 |
60.88 |
-0.16 |
0 |
3 |
+0 |
Total Volume and Open Interest |
14,295 |
39,293 |
+701 |
EuroFX(IMM) |
Sep00 |
000719 |
92.52 |
92.82 |
92.26 |
92.65 |
-0.34 |
13,734 |
57,473 |
+1,928 |
Dec00 |
000719 |
92.98 |
93.22 |
92.91 |
93.11 |
-0.35 |
77 |
787 |
+49 |
Mar01 |
000719 |
93.54 |
93.54 |
93.40 |
93.54 |
-0.36 |
0 |
40 |
+0 |
Total Volume and Open Interest |
13,811 |
58,300 |
+1,977 |
Mexican Peso(IMM) |
Sep00 |
000719 |
10530.0 |
10530.0 |
10440.0 |
10450.0 |
-85.0 |
2,426 |
12,013 |
-27 |
Dec00 |
000719 |
10180.0 |
10200.0 |
10180.0 |
10200.0 |
-85.0 |
249 |
1,668 |
-25 |
Total Volume and Open Interest |
2,675 |
14,514 |
-53 |
30-Year T-Bonds(CBOT) |
Sep00 |
000719 |
96~30 |
97~03 |
96~19 |
96~29 |
-0~01 |
148,692 |
378,694 |
-3,831 |
Dec00 |
000719 |
96~26 |
97~01 |
96~19 |
96~28 |
unch |
1,662 |
6,363 |
+185 |
Mar01 |
000719 |
96~26 |
96~26 |
96~26 |
96~26 |
-0~01 |
7 |
973 |
-1 |
Total Volume and Open Interest |
150,361 |
386,033 |
-3,647 |
Municipal Bonds(CBOT) |
Sep00 |
000719 |
96~14 |
96~25 |
96~13 |
96~20 |
unch |
1,093 |
23,308 |
+34 |
Dec00 |
000719 |
96~00 |
96~00 |
96~00 |
96~00 |
unch |
2 |
401 |
+1 |
Total Volume and Open Interest |
1,095 |
23,709 |
+35 |
10-Year T-Notes(CBOT) |
Sep00 |
000719 |
97~280 |
97~310 |
97~200 |
97~275 |
unch |
129,391 |
595,829 |
-3,267 |
Dec00 |
000719 |
97~180 |
97~270 |
97~180 |
97~250 |
unch |
202 |
9,821 |
+187 |
Total Volume and Open Interest |
129,593 |
605,650 |
-3,080 |
5-Year T-Notes(CBOT) |
Sep00 |
000719 |
98~150 |
98~190 |
98~135 |
98~170 |
unch |
63,915 |
416,993 |
+2,180 |
Dec00 |
000719 |
98~160 |
98~160 |
98~160 |
98~160 |
-0~005 |
|
|
|
Total Volume and Open Interest |
63,915 |
416,993 |
+2,180 |
2 Year T-Notes(CBOT) |
Sep00 |
000719 |
99~006 |
99~012 |
99~004 |
99~009 |
-0~002 |
2,136 |
55,349 |
-721 |
Total Volume and Open Interest |
2,136 |
55,349 |
-721 |
3-Mth T-Bills(IMM) |
Sep00 |
000719 |
93.82 |
93.82 |
93.82 |
93.82 |
-0.02 |
12 |
662 |
+2 |
Total Volume and Open Interest |
12 |
662 |
+2 |
Eurodollars(IMM) |
Sep00 |
000719 |
93.120 |
93.130 |
93.110 |
93.120 |
-0.010 |
56,389 |
617,850 |
-1,283 |
Dec00 |
000719 |
92.910 |
92.930 |
92.895 |
92.925 |
unch |
79,683 |
543,467 |
+1,879 |
Mar01 |
000719 |
92.895 |
92.920 |
92.885 |
92.915 |
-0.005 |
90,431 |
408,940 |
+6,558 |
Jun01 |
000719 |
92.845 |
92.885 |
92.830 |
92.865 |
-0.005 |
45,287 |
275,750 |
+899 |
Sep01 |
000719 |
92.840 |
92.860 |
92.815 |
92.845 |
-0.015 |
25,548 |
213,881 |
-826 |
Dec01 |
000719 |
92.780 |
92.810 |
92.770 |
92.790 |
-0.020 |
10,754 |
164,678 |
-1,167 |
Mar02 |
000719 |
92.830 |
92.860 |
92.825 |
92.845 |
-0.015 |
7,805 |
140,378 |
+1,297 |
Jun02 |
000719 |
92.815 |
92.855 |
92.810 |
92.840 |
-0.005 |
6,987 |
99,524 |
-160 |
Sep02 |
000719 |
92.825 |
92.855 |
92.810 |
92.835 |
-0.010 |
6,304 |
98,655 |
-2,012 |
Dec02 |
000719 |
92.770 |
92.795 |
92.755 |
92.780 |
-0.010 |
2,481 |
76,811 |
-539 |
Mar03 |
000719 |
92.820 |
92.845 |
92.805 |
92.830 |
-0.010 |
4,107 |
74,043 |
-174 |
Jun03 |
000719 |
92.795 |
92.825 |
92.780 |
92.805 |
-0.010 |
3,216 |
52,238 |
-17 |
Total Volume and Open Interest |
366,105 |
3,188,266 |
+6,889 |
3-Mth Euro-Yen(IMM) |
Sep00 |
000719 |
99.69 |
99.71 |
99.69 |
99.71 |
-0.01 |
1,862 |
14,691 |
-1,682 |
Dec00 |
000719 |
99.58 |
99.60 |
99.58 |
99.59 |
-0.02 |
30 |
11,428 |
-820 |
Mar01 |
000719 |
99.54 |
99.54 |
99.53 |
99.53 |
-0.02 |
178 |
13,936 |
-213 |
Jun01 |
000719 |
99.44 |
99.44 |
99.43 |
99.44 |
-0.02 |
94 |
8,914 |
+448 |
Sep01 |
000719 |
99.34 |
99.35 |
99.33 |
99.35 |
-0.01 |
95 |
21,325 |
-748 |
Dec01 |
000719 |
99.20 |
99.20 |
99.20 |
99.20 |
-0.02 |
0 |
2,368 |
+0 |
Mar02 |
000719 |
99.10 |
99.10 |
99.08 |
99.08 |
-0.03 |
0 |
1,881 |
-50 |
Jun02 |
000719 |
98.98 |
98.98 |
98.98 |
98.98 |
-0.02 |
0 |
781 |
+0 |
Sep02 |
000719 |
98.86 |
98.86 |
98.86 |
98.86 |
unch |
0 |
30 |
+0 |
Dec02 |
000719 |
98.72 |
98.72 |
98.72 |
98.72 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
2,259 |
75,384 |
-3,065 |
3-Mth Euro-Yen(SIMEX) |
Sep00 |
000719 |
99.72 |
99.72 |
99.69 |
99.70 |
-0.02 |
6,922 |
95,662 |
+3,515 |
Dec00 |
000719 |
99.61 |
99.61 |
99.58 |
99.59 |
-0.02 |
5,831 |
93,384 |
+1,516 |
Mar01 |
000719 |
99.55 |
99.56 |
99.53 |
99.53 |
-0.02 |
5,434 |
94,928 |
+3,639 |
Jun01 |
000719 |
99.46 |
99.46 |
99.44 |
99.44 |
-0.02 |
2,224 |
73,308 |
+1,929 |
Sep01 |
000719 |
99.36 |
99.36 |
99.33 |
99.34 |
-0.02 |
1,481 |
64,609 |
+174 |
Dec01 |
000719 |
99.21 |
99.21 |
99.20 |
99.21 |
-0.01 |
0 |
23,264 |
-53 |
Mar02 |
000719 |
99.10 |
99.10 |
99.10 |
99.10 |
-0.01 |
0 |
12,854 |
+0 |
Jun02 |
000719 |
99.00 |
99.00 |
99.00 |
99.00 |
-0.01 |
0 |
2,228 |
-50 |
Total Volume and Open Interest |
21,892 |
462,576 |
+10,670 |
German Euro-Bund(EUREX) |
Sep00 |
000719 |
104.40 |
104.62 |
104.15 |
104.54 |
+0.03 |
649,951 |
519,676 |
-4,624 |
Dec00 |
000719 |
103.92 |
104.24 |
103.92 |
104.24 |
+0.03 |
866 |
19,643 |
+725 |
Mar01 |
000719 |
104.09 |
104.09 |
104.09 |
104.09 |
+0.08 |
0 |
1,304 |
-235 |
Total Volume and Open Interest |
650,817 |
540,623 |
-4,134 |
German Euro-Bobl(EUREX) |
Sep00 |
000719 |
102.47 |
102.67 |
102.31 |
102.58 |
+0.04 |
236,800 |
300,930 |
-3,228 |
Dec00 |
000719 |
102.38 |
102.50 |
102.35 |
102.50 |
+0.05 |
0 |
742 |
+0 |
Mar01 |
000719 |
102.28 |
102.28 |
102.28 |
102.28 |
+0.04 |
|
|
|
Total Volume and Open Interest |
236,800 |
301,672 |
-3,228 |
Long Gilt(LIFFE) |
Sep00 |
000719 |
112~32 |
113~18 |
112~31 |
113~15 |
+0~09 |
17,815 |
59,213 |
-490 |
Dec00 |
000719 |
113~09 |
113~09 |
113~09 |
113~09 |
+0~09 |
0 |
50 |
+0 |
Total Volume and Open Interest |
17,815 |
59,263 |
-490 |
3-Mth Short Sterling(LIFFE) |
Sep00 |
000719 |
93.73 |
93.74 |
93.71 |
93.71 |
-0.03 |
17,994 |
210,333 |
-1,645 |
Dec00 |
000719 |
93.63 |
93.64 |
93.59 |
93.61 |
-0.04 |
17,554 |
198,331 |
+1,767 |
Mar01 |
000719 |
93.58 |
93.59 |
93.54 |
93.56 |
-0.04 |
18,851 |
124,830 |
+1,149 |
Total Volume and Open Interest |
83,810 |
834,424 |
+3,889 |
3-Mth Euribor(LIFFE) |
Sep00 |
000719 |
95.075 |
95.105 |
95.060 |
95.080 |
-0.020 |
72,716 |
336,369 |
-5,746 |
Dec00 |
000719 |
94.710 |
94.740 |
94.700 |
94.725 |
-0.010 |
50,623 |
275,172 |
+1,186 |
Mar01 |
000719 |
94.625 |
94.665 |
94.615 |
94.655 |
unch |
45,790 |
189,151 |
-20 |
Total Volume and Open Interest |
249,387 |
1,225,593 |
-1,825 |
3-Mth Aus T-Bills(SFE) |
Sep00 |
000719 |
93.74 |
93.75 |
93.73 |
93.74 |
-0.01 |
11,245 |
189,654 |
+1,672 |
Dec00 |
000719 |
93.61 |
93.61 |
93.58 |
93.59 |
-0.02 |
5,378 |
90,271 |
-367 |
Mar01 |
000719 |
93.54 |
93.55 |
93.53 |
93.53 |
-0.02 |
3,038 |
44,422 |
+515 |
Jun01 |
000719 |
93.51 |
93.52 |
93.51 |
93.51 |
-0.02 |
964 |
20,531 |
+393 |
Sep01 |
000719 |
93.49 |
93.50 |
93.49 |
93.49 |
-0.02 |
764 |
10,961 |
+500 |
Dec01 |
000719 |
93.46 |
93.47 |
93.46 |
93.47 |
-0.01 |
365 |
6,962 |
+20 |
Mar02 |
000719 |
93.44 |
93.45 |
93.44 |
93.45 |
-0.01 |
411 |
5,708 |
+255 |
Jun02 |
000719 |
93.41 |
93.42 |
93.41 |
93.42 |
-0.01 |
133 |
3,686 |
+133 |
Sep02 |
000719 |
93.40 |
93.40 |
93.40 |
93.40 |
-0.01 |
0 |
1,922 |
-12 |
Dec02 |
000719 |
93.38 |
93.38 |
93.38 |
93.38 |
-0.01 |
0 |
1,432 |
-135 |
Total Volume and Open Interest |
22,428 |
378,953 |
+2,974 |
10-Year Aus T-Bonds(SFE) |
Sep00 |
000719 |
93.75 |
93.76 |
93.70 |
93.71 |
-0.07 |
2,595 |
132,325 |
+4,328 |
Dec00 |
000719 |
93.74 |
93.74 |
93.74 |
93.74 |
-0.03 |
|
|
|
Total Volume and Open Interest |
2,595 |
132,325 |
+4,328 |
3-Year Aus T-Bonds(SFE) |
Sep00 |
000719 |
93.90 |
93.92 |
93.88 |
93.89 |
-0.03 |
9,228 |
299,845 |
+29,774 |
Dec00 |
000719 |
93.87 |
93.87 |
93.87 |
93.87 |
-0.02 |
|
|
|
Total Volume and Open Interest |
9,228 |
299,845 |
+29,774 |
Gold(CMX) |
Aug00 |
000719 |
281.7 |
282.1 |
278.0 |
279.6 |
-3.5 |
17,138 |
61,544 |
-6,255 |
Oct00 |
000719 |
284.9 |
285.0 |
281.0 |
282.7 |
-3.5 |
711 |
5,524 |
+232 |
Dec00 |
000719 |
288.0 |
288.4 |
284.0 |
285.8 |
-3.5 |
4,208 |
28,835 |
+2,018 |
Feb01 |
000719 |
288.4 |
288.4 |
288.4 |
288.4 |
-3.5 |
585 |
11,353 |
-235 |
Apr01 |
000719 |
291.1 |
291.1 |
291.1 |
291.1 |
-3.5 |
691 |
3,336 |
-108 |
Jun01 |
000719 |
293.7 |
293.7 |
293.7 |
293.7 |
-3.5 |
0 |
8,382 |
+0 |
Total Volume and Open Interest |
24,494 |
136,092 |
-3,496 |
Silver(CMX) |
Jul00 |
000719 |
497.5 |
499.0 |
497.5 |
498.2 |
-4.0 |
80 |
104 |
+66 |
Sep00 |
000719 |
504.0 |
505.5 |
502.0 |
502.8 |
-4.0 |
5,059 |
51,348 |
-661 |
Dec00 |
000719 |
510.0 |
511.0 |
507.0 |
508.7 |
-4.0 |
190 |
13,059 |
+74 |
Mar01 |
000719 |
515.0 |
515.0 |
513.7 |
513.7 |
-4.0 |
435 |
1,567 |
+94 |
May01 |
000719 |
516.4 |
516.4 |
516.4 |
516.4 |
-4.0 |
0 |
810 |
+0 |
Total Volume and Open Interest |
5,903 |
72,072 |
-381 |
Platinum(NYM) |
Jul00 |
000719 |
580.0 |
590.0 |
580.0 |
585.0 |
-1.9 |
36 |
209 |
-128 |
Oct00 |
000719 |
564.6 |
570.0 |
560.5 |
568.7 |
-1.2 |
683 |
9,074 |
+321 |
Jan01 |
000719 |
550.0 |
558.2 |
550.0 |
558.2 |
-0.7 |
21 |
435 |
+20 |
Total Volume and Open Interest |
740 |
9,718 |
+213 |
Palladium(NYME) |
Sep00 |
000719 |
713.00 |
718.00 |
704.00 |
713.75 |
-3.75 |
144 |
1,458 |
+19 |
Dec00 |
000719 |
713.75 |
713.75 |
713.75 |
713.75 |
-3.75 |
2 |
695 |
+1 |
Total Volume and Open Interest |
146 |
2,153 |
+20 |
Copper(CMX) |
Jul00 |
000719 |
84.50 |
84.50 |
83.85 |
84.20 |
+0.10 |
448 |
2,721 |
-403 |
Sep00 |
000719 |
84.90 |
85.30 |
84.35 |
84.70 |
unch |
9,992 |
36,654 |
+1,699 |
Dec00 |
000719 |
85.15 |
85.45 |
84.60 |
84.95 |
+0.10 |
1,522 |
9,763 |
+297 |
Mar01 |
000719 |
84.50 |
84.55 |
84.50 |
84.55 |
+0.15 |
240 |
3,321 |
+128 |
May01 |
000719 |
84.35 |
84.60 |
84.20 |
84.25 |
+0.05 |
0 |
988 |
+0 |
Total Volume and Open Interest |
12,702 |
69,081 |
+1,957 |
DJIA Index(CBOT) |
Sep00 |
000719 |
10825 |
10885 |
10760 |
10810 |
-38 |
9,555 |
11,725 |
+399 |
Dec00 |
000719 |
11000 |
11025 |
10915 |
10959 |
-39 |
7 |
2,110 |
+1 |
Mar01 |
000719 |
11114 |
11114 |
11114 |
11114 |
-40 |
|
|
|
Jun01 |
000719 |
11274 |
11274 |
11274 |
11274 |
-40 |
|
|
|
Total Volume and Open Interest |
9,608 |
13,441 |
-496 |
S & P 500(CME) |
Sep00 |
000719 |
1506.50 |
1510.00 |
1493.50 |
1500.30 |
-11.20 |
56,619 |
368,376 |
+1,112 |
Dec00 |
000719 |
1528.00 |
1531.50 |
1517.00 |
1523.00 |
-11.40 |
102 |
7,279 |
+55 |
Mar01 |
000719 |
1550.00 |
1550.00 |
1541.90 |
1546.80 |
-11.10 |
0 |
992 |
-30 |
Jun01 |
000719 |
1567.90 |
1573.80 |
1566.40 |
1571.30 |
-11.10 |
0 |
892 |
+0 |
Total Volume and Open Interest |
56,721 |
377,681 |
+1,137 |
S & P 500 E-Mini(Globex) |
Sep00 |
000719 |
1512.00 |
1514.00 |
1493.25 |
1500.25 |
-11.25 |
75,201 |
32,529 |
+905 |
Dec00 |
000719 |
1523.00 |
1525.25 |
1517.75 |
1523.00 |
-11.50 |
5 |
31 |
+0 |
Total Volume and Open Interest |
75,206 |
32,560 |
+905 |
NASDAQ 100(CME) |
Sep00 |
000719 |
3978.00 |
3999.00 |
3875.00 |
3913.50 |
-110.00 |
14,168 |
30,324 |
+710 |
Dec00 |
000719 |
4015.00 |
4015.00 |
3964.50 |
3974.50 |
-110.00 |
0 |
13 |
+0 |
Mar01 |
000719 |
4035.50 |
4035.50 |
4025.50 |
4035.50 |
-110.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,168 |
30,338 |
+710 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep00 |
000719 |
4011.0 |
4039.0 |
3872.5 |
3913.5 |
-110.0 |
39,434 |
24,357 |
+1,514 |
Dec00 |
000719 |
3974.5 |
3974.5 |
3956.5 |
3974.5 |
-110.0 |
0 |
13 |
+0 |
Total Volume and Open Interest |
39,434 |
24,357 |
+1,510 |
NYSE Composite(NYBOT) |
Sep00 |
000719 |
664.00 |
665.75 |
661.25 |
663.75 |
-1.60 |
279 |
872 |
+1 |
Dec00 |
000719 |
673.00 |
673.00 |
673.00 |
673.00 |
-1.60 |
0 |
1,496 |
+0 |
Mar01 |
000719 |
682.25 |
682.25 |
682.25 |
682.25 |
-1.60 |
0 |
100 |
+0 |
Total Volume and Open Interest |
171 |
2,176 |
-9 |
S & P Midcap 400(CME) |
Sep00 |
000719 |
514.00 |
518.50 |
510.00 |
511.40 |
-4.35 |
1,953 |
12,700 |
-441 |
Dec00 |
000719 |
518.40 |
518.40 |
518.00 |
518.40 |
-4.35 |
|
|
|
Mar01 |
000719 |
524.40 |
524.40 |
524.00 |
524.40 |
-4.35 |
|
|
|
Total Volume and Open Interest |
1,953 |
12,700 |
-441 |
Russell 2000(CME) |
Sep00 |
000719 |
539.00 |
539.50 |
531.50 |
532.65 |
-7.85 |
1,822 |
11,558 |
-46 |
Dec00 |
000719 |
540.45 |
540.45 |
540.45 |
540.45 |
-7.85 |
|
|
|
Mar01 |
000719 |
548.00 |
548.00 |
548.00 |
548.00 |
-7.85 |
|
|
|
Total Volume and Open Interest |
1,822 |
11,558 |
-46 |
Value Line(KCBT) |
Sep00 |
000719 |
1123.00 |
1124.00 |
1113.00 |
1117.00 |
-10.00 |
11 |
135 |
-1 |
Total Volume and Open Interest |
11 |
136 |
-1 |
Nikkei 225(CME) |
Sep00 |
000719 |
16900 |
16900 |
16780 |
16850 |
+30 |
846 |
14,532 |
+106 |
Dec00 |
000719 |
16890 |
16890 |
16850 |
16850 |
+30 |
1 |
11 |
+0 |
Total Volume and Open Interest |
847 |
14,543 |
+106 |
Nikkei 225(SIMEX) |
Sep00 |
000719 |
16820 |
17020 |
16670 |
16935 |
+20 |
23,322 |
111,164 |
-653 |
Dec00 |
000719 |
16925 |
16925 |
16925 |
16925 |
+20 |
2,200 |
5,775 |
+1,825 |
Mar01 |
000719 |
16940 |
16940 |
16940 |
16940 |
+20 |
0 |
3,800 |
+0 |
Total Volume and Open Interest |
25,522 |
121,149 |
+1,172 |
CAC 40(MATIF) |
Jul00 |
000719 |
6543.0 |
6581.0 |
6505.0 |
6515.0 |
-20.0 |
42,493 |
237,392 |
+13,650 |
Aug00 |
000719 |
6577.5 |
6598.0 |
6533.5 |
6539.5 |
-25.5 |
2,766 |
11,668 |
+2,380 |
Sep00 |
000719 |
6595.0 |
6610.5 |
6538.0 |
6542.5 |
-26.0 |
603 |
91,905 |
+575 |
Total Volume and Open Interest |
45,862 |
355,289 |
+16,605 |
DAX Index(EUREX) |
Sep00 |
000719 |
7444.0 |
7450.5 |
7374.0 |
7415.0 |
-29.0 |
32,395 |
152,231 |
+1,370 |
Dec00 |
000719 |
7531.0 |
7532.0 |
7469.5 |
7503.0 |
-29.0 |
194 |
1,830 |
+167 |
Mar01 |
000719 |
7570.0 |
7601.0 |
7570.0 |
7601.0 |
-27.5 |
4 |
112 |
+15 |
Total Volume and Open Interest |
32,593 |
154,173 |
+1,552 |
FT-SE 100(LIFFE) |
Sep00 |
000719 |
6475.00 |
6535.00 |
6447.50 |
6510.00 |
+47.50 |
28,243 |
265,279 |
+468 |
Dec00 |
000719 |
6535.00 |
6615.00 |
6535.00 |
6593.00 |
+46.50 |
6 |
2,980 |
+6 |
Mar01 |
000719 |
6668.00 |
6668.00 |
6648.00 |
6648.00 |
+45.50 |
0 |
1,315 |
+0 |
Total Volume and Open Interest |
28,249 |
269,574 |
+474 |
SPI 200(SFE) |
Sep00 |
000719 |
3335.0 |
3352.0 |
3323.0 |
3341.0 |
-2.0 |
7,233 |
126,065 |
-1,038 |
Dec00 |
000719 |
3352.0 |
3362.0 |
3352.0 |
3362.0 |
-2.0 |
140 |
2,750 |
-22 |
Mar01 |
000719 |
3382.0 |
3382.0 |
3382.0 |
3382.0 |
-2.0 |
0 |
1,006 |
+0 |
Total Volume and Open Interest |
7,373 |
129,995 |
-1,060 |
GSCI(CME) |
Aug00 |
000719 |
227.30 |
227.40 |
223.70 |
224.30 |
-2.65 |
2,366 |
36,662 |
+1,991 |
Sep00 |
000719 |
223.50 |
225.80 |
223.30 |
223.40 |
-2.30 |
1 |
36 |
+0 |
Oct00 |
000719 |
221.50 |
223.60 |
221.50 |
221.50 |
-1.90 |
|
|
|
Total Volume and Open Interest |
2,367 |
36,698 |
-1,525 |
Bridge CRB Index(NYBOT) |
Aug00 |
000719 |
223.30 |
223.70 |
222.50 |
223.25 |
-1.60 |
79 |
762 |
+14 |
Nov00 |
000719 |
223.75 |
223.75 |
223.75 |
223.75 |
-1.60 |
11 |
899 |
-4 |
Jan01 |
000719 |
224.00 |
224.00 |
224.00 |
224.00 |
-1.60 |
0 |
427 |
+0 |
Total Volume and Open Interest |
90 |
2,088 |
+10 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|