 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Wed July 26, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug00 |
000726 |
452.00 |
453.50 |
447.25 |
450.75 |
-2.00 |
11,395 |
16,236 |
-1,189 |
Sep00 |
000726 |
450.50 |
452.00 |
446.00 |
449.75 |
-0.50 |
4,482 |
16,025 |
+115 |
Nov00 |
000726 |
457.50 |
460.75 |
454.25 |
458.50 |
+0.50 |
28,007 |
72,794 |
-1,692 |
Jan01 |
000726 |
469.00 |
470.00 |
464.50 |
469.00 |
+0.50 |
532 |
8,571 |
+22 |
Mar01 |
000726 |
480.00 |
480.50 |
475.00 |
479.25 |
+1.25 |
360 |
7,242 |
-4 |
May01 |
000726 |
489.00 |
489.00 |
485.00 |
487.00 |
-1.00 |
311 |
5,741 |
+126 |
Jul01 |
000726 |
497.50 |
499.00 |
493.00 |
496.00 |
unch |
495 |
5,205 |
+50 |
Total Volume and Open Interest |
45,714 |
133,616 |
-2,540 |
Soybean Meal(CBOT) |
Aug00 |
000726 |
152.70 |
152.80 |
151.20 |
152.20 |
-0.10 |
8,329 |
16,848 |
-21 |
Sep00 |
000726 |
148.20 |
148.80 |
147.50 |
148.70 |
+0.60 |
4,533 |
11,704 |
+490 |
Oct00 |
000726 |
146.80 |
148.00 |
146.00 |
147.40 |
+0.60 |
1,569 |
14,192 |
+216 |
Dec00 |
000726 |
148.20 |
149.70 |
147.40 |
148.70 |
+0.40 |
6,924 |
42,194 |
-167 |
Jan01 |
000726 |
149.00 |
150.70 |
148.90 |
150.00 |
+0.90 |
431 |
6,915 |
-36 |
Mar01 |
000726 |
151.20 |
152.60 |
150.90 |
152.40 |
+1.20 |
298 |
5,746 |
+79 |
May01 |
000726 |
153.50 |
154.20 |
152.80 |
154.10 |
+0.70 |
227 |
3,865 |
+46 |
Jul01 |
000726 |
156.30 |
157.40 |
155.80 |
156.80 |
+0.50 |
120 |
1,443 |
+68 |
Total Volume and Open Interest |
22,479 |
103,486 |
+722 |
Soybean Oil(CBOT) |
Aug00 |
000726 |
15.40 |
15.41 |
15.28 |
15.29 |
-0.06 |
10,179 |
15,777 |
-3,293 |
Sep00 |
000726 |
15.65 |
15.65 |
15.50 |
15.52 |
-0.04 |
6,419 |
21,242 |
+1,561 |
Oct00 |
000726 |
15.82 |
15.83 |
15.71 |
15.73 |
-0.05 |
1,464 |
14,015 |
+88 |
Dec00 |
000726 |
16.22 |
16.22 |
16.06 |
16.11 |
-0.04 |
4,800 |
50,551 |
+225 |
Jan01 |
000726 |
16.53 |
16.53 |
16.38 |
16.41 |
-0.06 |
977 |
13,805 |
+70 |
Mar01 |
000726 |
16.90 |
16.90 |
16.72 |
16.74 |
-0.07 |
107 |
6,885 |
+61 |
May01 |
000726 |
17.25 |
17.25 |
17.04 |
17.04 |
-0.10 |
21 |
6,061 |
+0 |
Jul01 |
000726 |
17.47 |
17.47 |
17.36 |
17.36 |
-0.09 |
40 |
4,328 |
+38 |
Total Volume and Open Interest |
24,008 |
134,656 |
-1,249 |
Canola(WCE) |
Sep00 |
000726 |
246.0 |
246.5 |
245.1 |
246.5 |
+0.7 |
326 |
1,282 |
+18 |
Nov00 |
000726 |
252.3 |
252.5 |
251.1 |
252.4 |
+0.3 |
3,463 |
34,487 |
+737 |
Jan01 |
000726 |
258.3 |
258.5 |
257.3 |
258.4 |
+0.1 |
212 |
5,453 |
+38 |
Mar01 |
000726 |
263.1 |
264.5 |
263.1 |
264.3 |
+0.3 |
2 |
947 |
+2 |
May01 |
000726 |
269.0 |
269.0 |
268.0 |
268.0 |
-1.0 |
8 |
8 |
+8 |
Total Volume and Open Interest |
4,702 |
46,438 |
+308 |
Corn(CBOT) |
Sep00 |
000726 |
182.50 |
182.75 |
179.25 |
180.50 |
-2.25 |
13,883 |
132,493 |
-1,886 |
Nov00 |
000726 |
190.25 |
190.25 |
187.50 |
188.00 |
-2.50 |
77 |
1,426 |
+0 |
Dec00 |
000726 |
193.75 |
194.00 |
191.25 |
192.25 |
-2.50 |
26,856 |
176,843 |
-461 |
Jan01 |
000726 |
197.50 |
197.75 |
195.75 |
196.00 |
-2.50 |
8 |
269 |
+3 |
Mar01 |
000726 |
206.00 |
206.00 |
203.00 |
204.25 |
-2.25 |
3,686 |
37,875 |
+723 |
May01 |
000726 |
213.75 |
213.75 |
211.00 |
212.00 |
-2.25 |
1,245 |
9,697 |
-163 |
Total Volume and Open Interest |
46,984 |
385,245 |
-1,671 |
Wheat(CBOT) |
Sep00 |
000726 |
246.00 |
247.50 |
243.00 |
244.25 |
-1.25 |
5,973 |
61,925 |
-1,023 |
Dec00 |
000726 |
264.50 |
265.50 |
260.50 |
262.25 |
-1.00 |
11,685 |
55,210 |
+1,437 |
Mar01 |
000726 |
280.50 |
281.00 |
276.50 |
278.00 |
-1.00 |
1,324 |
18,027 |
+323 |
May01 |
000726 |
290.00 |
290.50 |
286.50 |
287.50 |
-1.50 |
79 |
986 |
+13 |
Jul01 |
000726 |
297.00 |
299.00 |
295.00 |
296.50 |
unch |
553 |
8,207 |
+182 |
Total Volume and Open Interest |
19,619 |
144,832 |
+937 |
Wheat(KCBT) |
Sep00 |
000726 |
281.50 |
283.25 |
279.50 |
280.25 |
-1.00 |
3,939 |
32,198 |
-986 |
Dec00 |
000726 |
298.00 |
298.50 |
294.75 |
295.75 |
-1.50 |
3,448 |
36,394 |
+383 |
Mar01 |
000726 |
311.00 |
311.50 |
308.25 |
309.50 |
-0.50 |
628 |
7,484 |
-91 |
May01 |
000726 |
318.00 |
318.00 |
318.00 |
318.00 |
unch |
13 |
1,131 |
+11 |
Jul01 |
000726 |
324.50 |
324.50 |
322.50 |
324.00 |
+1.00 |
11 |
703 |
+2 |
Total Volume and Open Interest |
8,039 |
77,911 |
-681 |
Wheat(MGE) |
Sep00 |
000726 |
301.00 |
302.00 |
298.50 |
299.75 |
-0.75 |
2,005 |
10,463 |
+261 |
Dec00 |
000726 |
317.50 |
318.00 |
314.75 |
315.75 |
-1.00 |
1,608 |
8,420 |
+522 |
Mar01 |
000726 |
332.00 |
332.75 |
330.00 |
331.00 |
-0.75 |
306 |
1,548 |
-14 |
May01 |
000726 |
340.00 |
341.50 |
338.00 |
339.25 |
-0.25 |
2 |
227 |
+0 |
Jul01 |
000726 |
347.00 |
347.00 |
347.00 |
347.00 |
-1.00 |
0 |
119 |
+0 |
Total Volume and Open Interest |
3,921 |
20,818 |
+769 |
Oats(CBOT) |
Sep00 |
000726 |
108.00 |
108.50 |
105.00 |
107.50 |
+0.25 |
491 |
7,587 |
-16 |
Dec00 |
000726 |
115.75 |
116.25 |
112.75 |
114.75 |
-0.25 |
218 |
7,709 |
+86 |
Mar01 |
000726 |
123.25 |
123.50 |
120.75 |
122.00 |
-0.75 |
98 |
841 |
+23 |
May01 |
000726 |
126.50 |
126.50 |
125.75 |
126.50 |
-0.50 |
5 |
17 |
+5 |
Total Volume and Open Interest |
812 |
16,216 |
+98 |
Rough Rice(CBOT) |
Sep00 |
000726 |
6.20 |
6.20 |
6.13 |
6.13 |
-0.10 |
72 |
1,809 |
-16 |
Nov00 |
000726 |
6.28 |
6.28 |
6.24 |
6.24 |
-0.07 |
133 |
2,451 |
+69 |
Jan01 |
000726 |
6.50 |
6.50 |
6.47 |
6.47 |
-0.07 |
17 |
1,621 |
+10 |
Mar01 |
000726 |
6.72 |
6.72 |
6.70 |
6.70 |
-0.05 |
0 |
320 |
+0 |
Total Volume and Open Interest |
223 |
6,232 |
+64 |
Live Cattle(CME) |
Aug00 |
000726 |
66.525 |
66.700 |
66.400 |
66.425 |
-0.125 |
5,375 |
31,083 |
-1,402 |
Oct00 |
000726 |
68.475 |
68.650 |
68.375 |
68.425 |
-0.150 |
5,590 |
48,093 |
+628 |
Dec00 |
000726 |
70.900 |
70.900 |
70.600 |
70.625 |
-0.325 |
3,372 |
17,778 |
+1,093 |
Feb01 |
000726 |
72.425 |
72.475 |
72.225 |
72.275 |
-0.225 |
413 |
9,673 |
+122 |
Apr01 |
000726 |
74.600 |
74.600 |
74.400 |
74.400 |
-0.250 |
591 |
6,248 |
-244 |
Jun01 |
000726 |
72.500 |
72.650 |
72.375 |
72.375 |
-0.225 |
91 |
3,020 |
+17 |
Total Volume and Open Interest |
15,473 |
118,428 |
+220 |
Feeder Cattle(CME) |
Aug00 |
000726 |
86.450 |
86.600 |
86.100 |
86.150 |
-0.500 |
1,401 |
9,026 |
-318 |
Sep00 |
000726 |
86.750 |
86.750 |
86.200 |
86.250 |
-0.550 |
511 |
3,404 |
+165 |
Oct00 |
000726 |
87.300 |
87.400 |
87.000 |
87.050 |
-0.425 |
460 |
4,996 |
-58 |
Nov00 |
000726 |
87.950 |
87.950 |
87.500 |
87.550 |
-0.475 |
206 |
2,680 |
+42 |
Jan01 |
000726 |
88.550 |
88.550 |
88.200 |
88.250 |
-0.375 |
88 |
2,010 |
+23 |
Mar01 |
000726 |
88.400 |
88.400 |
88.200 |
88.300 |
-0.200 |
37 |
883 |
+28 |
Apr01 |
000726 |
88.200 |
88.200 |
88.050 |
88.050 |
-0.175 |
3 |
190 |
+2 |
Total Volume and Open Interest |
2,710 |
23,830 |
-115 |
Lean Hogs(CME) |
Aug00 |
000726 |
66.500 |
67.050 |
66.200 |
66.775 |
-0.275 |
3,818 |
12,059 |
-799 |
Oct00 |
000726 |
56.400 |
57.100 |
56.200 |
56.825 |
-0.050 |
1,923 |
15,990 |
+221 |
Dec00 |
000726 |
52.300 |
52.650 |
52.200 |
52.525 |
-0.175 |
751 |
9,263 |
-151 |
Feb01 |
000726 |
52.750 |
53.250 |
52.700 |
53.100 |
-0.025 |
267 |
2,622 |
-72 |
Apr01 |
000726 |
51.850 |
51.950 |
51.650 |
51.675 |
+0.025 |
77 |
1,371 |
+29 |
Jun01 |
000726 |
59.800 |
59.900 |
59.800 |
59.900 |
+0.050 |
45 |
364 |
+36 |
Jul01 |
000726 |
58.850 |
59.200 |
58.700 |
59.200 |
+0.250 |
0 |
64 |
+0 |
Aug01 |
000726 |
57.400 |
58.050 |
57.400 |
58.050 |
+0.275 |
0 |
5 |
+0 |
Total Volume and Open Interest |
6,881 |
41,738 |
-736 |
Pork Bellies(CME) |
Aug00 |
000726 |
84.800 |
84.800 |
83.350 |
84.250 |
-1.700 |
932 |
2,453 |
-124 |
Feb01 |
000726 |
69.500 |
70.175 |
68.550 |
70.050 |
+0.850 |
102 |
356 |
+21 |
Mar01 |
000726 |
68.900 |
70.000 |
68.900 |
70.000 |
+0.400 |
6 |
10 |
-5 |
May01 |
000726 |
70.300 |
70.300 |
70.300 |
70.300 |
unch |
0 |
1 |
+0 |
Jul01 |
000726 |
71.500 |
71.500 |
71.500 |
71.500 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,148 |
2,867 |
-185 |
Cocoa(NYBOT) |
Sep00 |
000726 |
845 |
854 |
841 |
847 |
-4 |
3,284 |
31,584 |
-205 |
Dec00 |
000726 |
884 |
891 |
879 |
885 |
-4 |
1,547 |
26,138 |
+3 |
Mar01 |
000726 |
916 |
922 |
916 |
920 |
-3 |
503 |
12,860 |
+156 |
May01 |
000726 |
945 |
945 |
943 |
943 |
-3 |
222 |
7,995 |
+154 |
Jul01 |
000726 |
965 |
967 |
963 |
967 |
-2 |
10 |
7,687 |
+10 |
Sep01 |
000726 |
990 |
993 |
988 |
993 |
-2 |
0 |
6,373 |
+0 |
Dec01 |
000726 |
1028 |
1028 |
1028 |
1028 |
-2 |
45 |
8,061 |
+20 |
Total Volume and Open Interest |
5,611 |
109,650 |
+138 |
Coffee "C"(NYBOT) |
Sep00 |
000726 |
85.00 |
87.50 |
85.00 |
86.95 |
+1.75 |
4,751 |
26,154 |
-357 |
Dec00 |
000726 |
90.25 |
91.75 |
89.75 |
91.20 |
+1.60 |
1,466 |
10,120 |
-221 |
Mar01 |
000726 |
95.00 |
95.75 |
94.20 |
95.25 |
+1.55 |
552 |
4,207 |
-172 |
May01 |
000726 |
97.25 |
98.00 |
97.25 |
97.75 |
+1.45 |
69 |
1,049 |
+7 |
Jul01 |
000726 |
101.00 |
101.00 |
100.95 |
100.95 |
+1.45 |
46 |
290 |
+28 |
Sep01 |
000726 |
103.50 |
104.00 |
103.50 |
103.95 |
+1.45 |
2 |
457 |
+0 |
Total Volume and Open Interest |
6,886 |
42,333 |
-715 |
Orange Juice(NYBOT) |
Sep00 |
000726 |
77.80 |
78.30 |
77.45 |
78.10 |
+0.20 |
802 |
14,726 |
+377 |
Nov00 |
000726 |
78.20 |
78.65 |
77.90 |
78.35 |
+0.20 |
249 |
6,456 |
+101 |
Jan01 |
000726 |
79.50 |
79.50 |
78.70 |
79.05 |
+0.20 |
215 |
3,174 |
+83 |
Mar01 |
000726 |
80.15 |
80.15 |
79.65 |
80.00 |
+0.10 |
189 |
3,248 |
+92 |
May01 |
000726 |
79.90 |
80.25 |
79.90 |
80.25 |
+0.10 |
45 |
474 |
+31 |
Total Volume and Open Interest |
1,520 |
28,736 |
+701 |
Sugar #11(NYBOT) |
Oct00 |
000726 |
10.53 |
10.64 |
10.39 |
10.60 |
+0.17 |
9,198 |
87,804 |
+617 |
Mar01 |
000726 |
10.15 |
10.25 |
10.02 |
10.24 |
+0.19 |
5,417 |
49,260 |
+568 |
May01 |
000726 |
9.92 |
9.96 |
9.78 |
9.96 |
+0.16 |
664 |
11,606 |
+89 |
Jul01 |
000726 |
9.60 |
9.61 |
9.50 |
9.59 |
+0.07 |
1,018 |
10,099 |
+345 |
Oct01 |
000726 |
9.40 |
9.45 |
9.34 |
9.43 |
+0.09 |
483 |
9,639 |
+191 |
Total Volume and Open Interest |
17,216 |
172,922 |
+2,172 |
London Cocoa(LCE) |
Jul00 |
000714 |
594 |
595 |
588 |
588 |
-8 |
788 |
742 |
-671 |
Sep00 |
000726 |
622 |
624 |
618 |
622 |
+2 |
2,635 |
29,498 |
-1,889 |
Dec00 |
000726 |
660 |
662 |
657 |
660 |
+2 |
806 |
52,213 |
+0 |
Mar01 |
000726 |
678 |
681 |
677 |
679 |
+2 |
353 |
33,661 |
+148 |
May01 |
000726 |
697 |
697 |
695 |
695 |
+2 |
236 |
19,701 |
-30 |
Jul01 |
000726 |
707 |
710 |
706 |
710 |
+2 |
0 |
6,121 |
+0 |
Sep01 |
000726 |
722 |
725 |
721 |
725 |
+2 |
2 |
4,457 |
+0 |
Total Volume and Open Interest |
4,072 |
174,681 |
-1,731 |
London Coffee(LCE) |
Jul00 |
000726 |
795.00 |
802.00 |
795.00 |
802.00 |
+5.00 |
25 |
619 |
+19 |
Sep00 |
000726 |
810.00 |
820.00 |
809.00 |
817.00 |
+5.00 |
2,503 |
29,408 |
-1,225 |
Nov00 |
000726 |
830.00 |
842.00 |
827.00 |
838.00 |
+4.00 |
779 |
17,291 |
-12 |
Jan01 |
000726 |
847.00 |
860.00 |
846.00 |
856.00 |
+4.00 |
295 |
5,300 |
+92 |
Mar01 |
000726 |
876.00 |
880.00 |
875.00 |
878.00 |
+4.00 |
118 |
1,516 |
+6 |
May01 |
000726 |
903.00 |
903.00 |
900.00 |
903.00 |
+4.00 |
58 |
1,173 |
+8 |
Total Volume and Open Interest |
3,791 |
55,358 |
-1,099 |
London Sugar(LCE) |
Aug00 |
000714 |
244.40 |
244.50 |
240.10 |
241.10 |
-3.30 |
2,919 |
885 |
-2,498 |
Oct00 |
000726 |
263.20 |
267.90 |
263.10 |
267.10 |
+4.10 |
1,382 |
16,245 |
-27 |
Dec00 |
000726 |
262.50 |
266.00 |
262.50 |
266.00 |
+4.00 |
76 |
5,876 |
-36 |
Mar01 |
000726 |
262.20 |
265.50 |
262.20 |
265.00 |
+3.80 |
163 |
7,005 |
+10 |
May01 |
000726 |
259.50 |
262.00 |
259.50 |
261.50 |
+4.50 |
13 |
686 |
+0 |
Total Volume and Open Interest |
1,655 |
34,659 |
-53 |
Cotton(NYBOT) |
Oct00 |
000726 |
59.20 |
59.20 |
58.40 |
59.15 |
-0.55 |
574 |
4,420 |
+112 |
Dec00 |
000726 |
61.40 |
61.65 |
60.80 |
61.55 |
-0.58 |
6,181 |
32,211 |
-725 |
Mar01 |
000726 |
63.10 |
63.40 |
62.60 |
63.38 |
-0.57 |
368 |
7,457 |
+119 |
May01 |
000726 |
64.00 |
64.33 |
63.85 |
64.33 |
-0.57 |
200 |
5,511 |
+95 |
Jul01 |
000726 |
64.95 |
65.28 |
64.60 |
65.28 |
-0.57 |
31 |
1,964 |
+11 |
Oct01 |
000726 |
64.30 |
64.30 |
64.30 |
64.30 |
-0.50 |
0 |
435 |
+0 |
Total Volume and Open Interest |
7,354 |
54,187 |
-377 |
Lumber(CME) |
Sep00 |
000726 |
253.6 |
259.8 |
251.6 |
259.5 |
+5.9 |
409 |
2,066 |
-23 |
Nov00 |
000726 |
262.8 |
267.8 |
262.6 |
265.8 |
+3.0 |
151 |
882 |
-18 |
Jan01 |
000726 |
273.5 |
279.5 |
273.5 |
278.7 |
+5.1 |
20 |
167 |
+5 |
Total Volume and Open Interest |
590 |
3,246 |
-26 |
Crude Oil(NYM) |
Sep00 |
000726 |
28.10 |
28.50 |
27.78 |
27.81 |
-0.14 |
53,044 |
121,477 |
-4,904 |
Oct00 |
000726 |
27.80 |
28.25 |
27.60 |
27.63 |
-0.10 |
18,834 |
47,710 |
+667 |
Nov00 |
000726 |
27.53 |
28.07 |
27.40 |
27.44 |
-0.06 |
7,073 |
25,991 |
-188 |
Dec00 |
000726 |
27.30 |
27.78 |
27.20 |
27.20 |
-0.04 |
7,930 |
39,728 |
+230 |
Jan01 |
000726 |
27.25 |
27.42 |
26.95 |
26.95 |
-0.02 |
2,485 |
18,939 |
-300 |
Feb01 |
000726 |
27.00 |
27.16 |
26.70 |
26.70 |
-0.01 |
1,543 |
10,960 |
+439 |
Mar01 |
000726 |
26.80 |
26.85 |
26.45 |
26.45 |
+0.01 |
718 |
9,449 |
-69 |
Apr01 |
000726 |
26.57 |
26.57 |
26.20 |
26.20 |
+0.03 |
88 |
5,574 |
+76 |
May01 |
000726 |
26.23 |
26.25 |
25.94 |
25.94 |
+0.05 |
131 |
5,781 |
-3 |
Jun01 |
000726 |
25.80 |
26.02 |
25.69 |
25.69 |
+0.06 |
482 |
17,962 |
-153 |
Total Volume and Open Interest |
96,505 |
411,712 |
-3,859 |
Heating Oil(NYM) |
Aug00 |
000726 |
75.65 |
77.20 |
75.60 |
75.85 |
+0.29 |
14,300 |
19,920 |
-2,590 |
Sep00 |
000726 |
76.10 |
77.60 |
76.10 |
76.20 |
+0.31 |
10,915 |
28,991 |
+559 |
Oct00 |
000726 |
76.60 |
77.90 |
76.50 |
76.60 |
+0.26 |
4,194 |
20,388 |
-263 |
Nov00 |
000726 |
76.90 |
78.30 |
76.90 |
76.95 |
+0.21 |
1,737 |
21,777 |
+248 |
Dec00 |
000726 |
77.30 |
78.65 |
77.20 |
77.20 |
+0.16 |
3,958 |
22,409 |
+414 |
Jan01 |
000726 |
77.05 |
78.20 |
76.90 |
76.90 |
+0.11 |
2,288 |
16,503 |
-254 |
Feb01 |
000726 |
76.15 |
77.15 |
75.90 |
75.90 |
+0.06 |
805 |
10,595 |
-79 |
Mar01 |
000726 |
73.40 |
74.25 |
72.95 |
72.95 |
+0.01 |
235 |
7,799 |
-61 |
Apr01 |
000726 |
70.60 |
71.00 |
70.10 |
70.10 |
+0.01 |
144 |
3,770 |
+50 |
May01 |
000726 |
69.05 |
69.05 |
68.05 |
68.05 |
+0.01 |
9 |
1,637 |
+4 |
Total Volume and Open Interest |
38,878 |
159,383 |
-1,858 |
Unleaded Gas(NYM) |
Aug00 |
000726 |
86.80 |
91.80 |
86.50 |
89.25 |
+2.15 |
22,873 |
20,241 |
-1,399 |
Sep00 |
000726 |
82.00 |
84.45 |
81.85 |
82.74 |
+0.71 |
18,327 |
29,779 |
-533 |
Oct00 |
000726 |
76.90 |
78.70 |
76.90 |
77.34 |
+0.46 |
6,430 |
13,966 |
-2,120 |
Nov00 |
000726 |
75.00 |
76.10 |
74.89 |
74.89 |
+0.61 |
1,439 |
4,516 |
-96 |
Dec00 |
000726 |
74.10 |
74.50 |
73.74 |
73.74 |
+0.71 |
412 |
5,241 |
+223 |
Jan01 |
000726 |
74.10 |
74.10 |
73.24 |
73.24 |
+0.71 |
294 |
1,832 |
-163 |
Feb01 |
000726 |
73.49 |
73.49 |
73.49 |
73.49 |
+0.81 |
201 |
1,968 |
+15 |
Mar01 |
000726 |
73.79 |
73.79 |
73.79 |
73.79 |
+0.91 |
38 |
847 |
+14 |
Total Volume and Open Interest |
50,014 |
79,835 |
-4,059 |
Natural Gas(NYM) |
Aug00 |
000726 |
3.620 |
3.850 |
3.610 |
3.763 |
+0.103 |
34,038 |
36,823 |
-2,474 |
Sep00 |
000726 |
3.625 |
3.860 |
3.620 |
3.793 |
+0.127 |
14,157 |
36,790 |
+546 |
Oct00 |
000726 |
3.650 |
3.870 |
3.630 |
3.808 |
+0.128 |
6,334 |
30,085 |
-148 |
Nov00 |
000726 |
3.740 |
3.980 |
3.720 |
3.890 |
+0.130 |
2,771 |
18,108 |
+408 |
Dec00 |
000726 |
3.820 |
4.050 |
3.820 |
3.975 |
+0.132 |
2,776 |
25,584 |
-42 |
Jan01 |
000726 |
3.825 |
4.040 |
3.810 |
3.970 |
+0.129 |
4,159 |
26,299 |
-665 |
Feb01 |
000726 |
3.680 |
3.880 |
3.680 |
3.810 |
+0.114 |
1,784 |
15,355 |
+461 |
Mar01 |
000726 |
3.555 |
3.730 |
3.555 |
3.660 |
+0.107 |
1,865 |
19,934 |
+601 |
Total Volume and Open Interest |
74,822 |
344,022 |
+18 |
Brent Crude Oil(IPE) |
Sep00 |
000726 |
26.90 |
27.45 |
26.78 |
26.83 |
-0.11 |
36,002 |
78,572 |
+4,035 |
Oct00 |
000726 |
26.73 |
27.36 |
26.73 |
26.90 |
+0.03 |
16,758 |
68,234 |
+4,212 |
Nov00 |
000726 |
26.60 |
27.16 |
26.60 |
26.77 |
+0.03 |
3,625 |
15,544 |
+1,312 |
Dec00 |
000726 |
26.38 |
26.87 |
26.38 |
26.51 |
+0.03 |
3,424 |
39,634 |
+239 |
Jan01 |
000726 |
26.10 |
26.50 |
26.10 |
26.17 |
+0.03 |
1,322 |
13,089 |
+87 |
Feb01 |
000726 |
25.68 |
25.82 |
25.68 |
25.82 |
+0.04 |
983 |
10,501 |
+281 |
Mar01 |
000726 |
25.34 |
25.77 |
25.34 |
25.49 |
+0.05 |
491 |
9,421 |
+306 |
Apr01 |
000726 |
25.01 |
25.17 |
25.01 |
25.17 |
+0.06 |
4 |
3,679 |
+4 |
Total Volume and Open Interest |
62,819 |
282,941 |
+10,336 |
Gas Oil(IPE) |
Aug00 |
000726 |
243.00 |
247.00 |
241.75 |
245.75 |
+0.75 |
12,727 |
32,204 |
-702 |
Sep00 |
000726 |
239.75 |
243.50 |
238.50 |
242.75 |
+1.75 |
12,852 |
28,966 |
+2,218 |
Oct00 |
000726 |
237.50 |
241.50 |
237.25 |
240.75 |
+0.75 |
4,260 |
18,318 |
+240 |
Nov00 |
000726 |
235.50 |
238.50 |
235.25 |
238.50 |
+0.50 |
3,545 |
10,087 |
+1,905 |
Dec00 |
000726 |
233.25 |
236.25 |
232.75 |
235.50 |
unch |
2,217 |
29,248 |
+236 |
Jan01 |
000726 |
229.75 |
232.75 |
229.75 |
232.00 |
-0.25 |
743 |
6,964 |
+263 |
Feb01 |
000726 |
226.75 |
226.75 |
226.75 |
226.75 |
-0.50 |
0 |
3,001 |
+0 |
Mar01 |
000726 |
219.50 |
221.50 |
219.50 |
221.50 |
-0.50 |
200 |
3,433 |
+139 |
Total Volume and Open Interest |
36,656 |
141,248 |
+4,324 |
US Dollar Index(NYBOT) |
Sep00 |
000726 |
108.05 |
108.05 |
107.65 |
107.89 |
-0.20 |
442 |
4,112 |
-32 |
Dec00 |
000726 |
107.27 |
107.63 |
107.27 |
107.53 |
-0.20 |
3 |
2,024 |
+1 |
Mar01 |
000726 |
107.17 |
107.17 |
107.17 |
107.17 |
-0.20 |
445 |
6,136 |
-31 |
Total Volume and Open Interest |
445 |
6,136 |
-31 |
Australian Dollar(IMM) |
Sep00 |
000726 |
59.10 |
59.24 |
59.03 |
59.19 |
+0.59 |
1,258 |
16,794 |
-137 |
Dec00 |
000726 |
59.29 |
59.29 |
59.29 |
59.29 |
+0.59 |
1 |
234 |
+1 |
Mar01 |
000726 |
59.40 |
59.40 |
59.39 |
59.39 |
+0.59 |
3 |
680 |
+2 |
Total Volume and Open Interest |
1,262 |
17,708 |
-134 |
British Pound(IMM) |
Sep00 |
000726 |
151.92 |
152.06 |
151.50 |
151.66 |
-0.18 |
4,521 |
30,394 |
-142 |
Dec00 |
000726 |
151.94 |
152.20 |
151.70 |
151.94 |
-0.18 |
16 |
287 |
+0 |
Mar01 |
000726 |
152.16 |
152.16 |
152.16 |
152.16 |
-0.18 |
0 |
7 |
+0 |
Total Volume and Open Interest |
4,537 |
30,688 |
-142 |
Canadian Dollar(IMM) |
Sep00 |
000726 |
68.27 |
68.36 |
68.22 |
68.34 |
+0.07 |
15,963 |
63,709 |
-847 |
Dec00 |
000726 |
68.40 |
68.58 |
68.40 |
68.51 |
+0.07 |
73 |
4,871 |
-8 |
Mar01 |
000726 |
68.63 |
68.70 |
68.63 |
68.68 |
+0.07 |
0 |
615 |
+0 |
Jun01 |
000726 |
68.85 |
68.90 |
68.85 |
68.85 |
+0.07 |
0 |
146 |
+0 |
Total Volume and Open Interest |
16,036 |
69,355 |
-855 |
Japanese Yen(IMM) |
Sep00 |
000726 |
92.51 |
92.55 |
92.34 |
92.40 |
-0.04 |
8,835 |
66,566 |
-848 |
Dec00 |
000726 |
93.91 |
94.04 |
93.91 |
93.93 |
-0.04 |
276 |
3,018 |
+57 |
Mar01 |
000726 |
95.55 |
95.55 |
95.47 |
95.49 |
-0.01 |
64 |
131 |
+22 |
Total Volume and Open Interest |
9,175 |
69,716 |
-769 |
Swiss Franc(IMM) |
Sep00 |
000726 |
60.81 |
61.15 |
60.79 |
60.92 |
+0.18 |
10,068 |
38,113 |
+789 |
Dec00 |
000726 |
61.50 |
61.58 |
61.37 |
61.40 |
+0.18 |
1 |
130 |
-1 |
Mar01 |
000726 |
61.86 |
61.86 |
61.86 |
61.86 |
+0.18 |
0 |
3 |
+0 |
Total Volume and Open Interest |
10,069 |
38,246 |
+788 |
EuroFX(IMM) |
Sep00 |
000726 |
94.25 |
94.64 |
94.20 |
94.46 |
+0.36 |
14,860 |
61,431 |
+2,199 |
Dec00 |
000726 |
94.98 |
95.03 |
94.90 |
94.91 |
+0.36 |
28 |
791 |
-20 |
Mar01 |
000726 |
95.33 |
95.35 |
95.33 |
95.33 |
+0.36 |
0 |
40 |
+0 |
Total Volume and Open Interest |
14,888 |
62,262 |
+2,179 |
Mexican Peso(IMM) |
Sep00 |
000726 |
10535.0 |
10560.0 |
10533.0 |
10548.0 |
+3.0 |
2,390 |
13,003 |
+430 |
Dec00 |
000726 |
10295.0 |
10298.0 |
10295.0 |
10298.0 |
+3.0 |
4 |
1,885 |
+0 |
Total Volume and Open Interest |
2,419 |
15,733 |
+440 |
30-Year T-Bonds(CBOT) |
Sep00 |
000726 |
98~17 |
98~25 |
98~12 |
98~14 |
-0~03 |
94,295 |
393,527 |
-2,221 |
Dec00 |
000726 |
98~18 |
98~22 |
98~12 |
98~12 |
-0~03 |
703 |
8,931 |
+493 |
Mar01 |
000726 |
98~11 |
98~11 |
98~11 |
98~11 |
-0~03 |
252 |
1,154 |
+120 |
Total Volume and Open Interest |
95,250 |
403,615 |
-1,608 |
Municipal Bonds(CBOT) |
Sep00 |
000726 |
97~12 |
97~21 |
97~12 |
97~16 |
+0~03 |
887 |
23,464 |
-89 |
Dec00 |
000726 |
96~28 |
96~28 |
96~28 |
96~28 |
+0~03 |
0 |
400 |
+0 |
Total Volume and Open Interest |
887 |
23,864 |
-89 |
10-Year T-Notes(CBOT) |
Sep00 |
000726 |
98~240 |
99~000 |
98~235 |
98~250 |
+0~005 |
69,541 |
594,951 |
+1,316 |
Dec00 |
000726 |
98~285 |
98~290 |
98~225 |
98~230 |
+0~005 |
336 |
12,225 |
+193 |
Total Volume and Open Interest |
69,877 |
607,176 |
+1,509 |
5-Year T-Notes(CBOT) |
Sep00 |
000726 |
99~030 |
99~075 |
99~020 |
99~025 |
unch |
23,809 |
413,317 |
-972 |
Dec00 |
000726 |
99~030 |
99~030 |
99~030 |
99~030 |
unch |
|
|
|
Total Volume and Open Interest |
23,809 |
413,317 |
-886 |
2 Year T-Notes(CBOT) |
Sep00 |
000726 |
99~039 |
99~048 |
99~039 |
99~042 |
+0~002 |
1,804 |
56,115 |
-2 |
Total Volume and Open Interest |
1,804 |
56,115 |
-2 |
3-Mth T-Bills(IMM) |
Sep00 |
000726 |
93.86 |
93.86 |
93.86 |
93.86 |
unch |
0 |
685 |
+0 |
Total Volume and Open Interest |
0 |
685 |
+0 |
Eurodollars(IMM) |
Sep00 |
000726 |
93.210 |
93.215 |
93.200 |
93.205 |
unch |
38,686 |
609,829 |
-890 |
Dec00 |
000726 |
93.045 |
93.060 |
93.040 |
93.045 |
unch |
32,255 |
537,500 |
+1,099 |
Mar01 |
000726 |
93.065 |
93.075 |
93.050 |
93.060 |
unch |
50,394 |
414,409 |
+4,505 |
Jun01 |
000726 |
93.025 |
93.040 |
93.015 |
93.020 |
unch |
21,578 |
272,909 |
-172 |
Sep01 |
000726 |
93.010 |
93.025 |
92.995 |
93.000 |
unch |
14,769 |
217,052 |
-1,125 |
Dec01 |
000726 |
92.950 |
92.960 |
92.940 |
92.940 |
unch |
7,217 |
162,856 |
+263 |
Mar02 |
000726 |
93.000 |
93.015 |
92.995 |
93.000 |
unch |
7,544 |
140,138 |
+510 |
Jun02 |
000726 |
92.990 |
93.005 |
92.990 |
92.990 |
unch |
6,451 |
100,990 |
+127 |
Sep02 |
000726 |
92.990 |
93.010 |
92.985 |
92.985 |
unch |
4,617 |
98,360 |
+1,145 |
Dec02 |
000726 |
92.930 |
92.945 |
92.925 |
92.925 |
unch |
2,787 |
75,072 |
-485 |
Mar03 |
000726 |
92.975 |
92.995 |
92.975 |
92.975 |
unch |
3,220 |
72,908 |
-165 |
Jun03 |
000726 |
92.955 |
92.980 |
92.955 |
92.965 |
+0.005 |
2,780 |
50,205 |
-775 |
Total Volume and Open Interest |
204,834 |
3,130,533 |
+5,865 |
3-Mth Euro-Yen(IMM) |
Sep00 |
000726 |
99.72 |
99.73 |
99.72 |
99.73 |
+0.02 |
960 |
14,348 |
+282 |
Dec00 |
000726 |
99.63 |
99.63 |
99.63 |
99.63 |
+0.02 |
241 |
13,493 |
+71 |
Mar01 |
000726 |
99.57 |
99.58 |
99.57 |
99.57 |
+0.01 |
17 |
13,684 |
+42 |
Jun01 |
000726 |
99.50 |
99.50 |
99.50 |
99.50 |
+0.03 |
20 |
8,903 |
-110 |
Sep01 |
000726 |
99.39 |
99.39 |
99.39 |
99.39 |
+0.02 |
1 |
19,420 |
-326 |
Dec01 |
000726 |
99.25 |
99.25 |
99.25 |
99.25 |
+0.02 |
0 |
2,268 |
+0 |
Mar02 |
000726 |
99.14 |
99.14 |
99.14 |
99.14 |
+0.03 |
0 |
1,787 |
+0 |
Jun02 |
000726 |
99.02 |
99.03 |
99.02 |
99.02 |
+0.02 |
0 |
777 |
+0 |
Sep02 |
000726 |
98.86 |
98.86 |
98.86 |
98.86 |
unch |
0 |
30 |
+0 |
Dec02 |
000726 |
98.72 |
98.72 |
98.72 |
98.72 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
1,239 |
74,740 |
-41 |
3-Mth Euro-Yen(SIMEX) |
Sep00 |
000726 |
99.71 |
99.74 |
99.71 |
99.73 |
+0.02 |
1,972 |
92,974 |
-99 |
Dec00 |
000726 |
99.61 |
99.64 |
99.61 |
99.63 |
+0.02 |
3,496 |
97,106 |
+1,117 |
Mar01 |
000726 |
99.56 |
99.58 |
99.56 |
99.57 |
+0.01 |
1,577 |
96,979 |
-550 |
Jun01 |
000726 |
99.47 |
99.50 |
99.47 |
99.49 |
+0.02 |
2,034 |
75,093 |
-37 |
Sep01 |
000726 |
99.36 |
99.40 |
99.36 |
99.39 |
+0.03 |
881 |
62,703 |
-128 |
Dec01 |
000726 |
99.24 |
99.26 |
99.24 |
99.25 |
+0.03 |
101 |
23,282 |
-85 |
Mar02 |
000726 |
99.14 |
99.15 |
99.14 |
99.14 |
+0.02 |
0 |
12,954 |
+100 |
Jun02 |
000726 |
99.03 |
99.04 |
99.03 |
99.04 |
+0.02 |
1,060 |
2,428 |
+200 |
Total Volume and Open Interest |
12,131 |
465,858 |
+518 |
German Euro-Bund(EUREX) |
Sep00 |
000726 |
105.27 |
105.74 |
105.26 |
105.63 |
+0.38 |
566,690 |
500,509 |
-3,023 |
Dec00 |
000726 |
105.11 |
105.43 |
105.10 |
105.32 |
+0.36 |
1,319 |
22,002 |
+169 |
Mar01 |
000726 |
105.18 |
105.18 |
105.18 |
105.18 |
+0.38 |
2,262 |
1,114 |
+346 |
Total Volume and Open Interest |
570,271 |
523,625 |
-2,508 |
German Euro-Bobl(EUREX) |
Sep00 |
000726 |
102.93 |
103.14 |
102.93 |
103.05 |
+0.13 |
206,853 |
287,668 |
-5,986 |
Dec00 |
000726 |
102.97 |
102.97 |
102.97 |
102.97 |
+0.13 |
340 |
4,188 |
-115 |
Mar01 |
000726 |
102.75 |
102.75 |
102.75 |
102.75 |
+0.16 |
0 |
481 |
+281 |
Total Volume and Open Interest |
207,193 |
292,337 |
-5,820 |
Long Gilt(LIFFE) |
Sep00 |
000726 |
114~06 |
114~08 |
113~24 |
114~04 |
+0~02 |
18,783 |
65,045 |
+1,181 |
Dec00 |
000726 |
113~29 |
113~29 |
113~29 |
113~29 |
+0~02 |
0 |
110 |
+0 |
Total Volume and Open Interest |
18,783 |
65,155 |
+1,181 |
3-Mth Short Sterling(LIFFE) |
Sep00 |
000726 |
93.69 |
93.73 |
93.68 |
93.72 |
+0.03 |
11,132 |
200,041 |
-866 |
Dec00 |
000726 |
93.57 |
93.64 |
93.56 |
93.62 |
+0.06 |
14,587 |
195,609 |
-60 |
Mar01 |
000726 |
93.54 |
93.61 |
93.54 |
93.60 |
+0.07 |
15,002 |
123,790 |
+359 |
Total Volume and Open Interest |
62,542 |
819,833 |
+1,974 |
3-Mth Euribor(LIFFE) |
Sep00 |
000726 |
95.100 |
95.120 |
95.100 |
95.110 |
+0.010 |
44,352 |
341,915 |
+1,229 |
Dec00 |
000726 |
94.765 |
94.790 |
94.765 |
94.780 |
+0.015 |
46,878 |
274,520 |
+3,490 |
Mar01 |
000726 |
94.715 |
94.740 |
94.710 |
94.730 |
+0.020 |
43,388 |
191,308 |
-1,923 |
Total Volume and Open Interest |
185,245 |
1,505,959 |
+279,566 |
3-Mth Aus T-Bills(SFE) |
Sep00 |
000726 |
93.76 |
93.77 |
93.74 |
93.75 |
-0.02 |
3,422 |
180,387 |
+2,102 |
Dec00 |
000726 |
93.63 |
93.66 |
93.61 |
93.63 |
-0.02 |
4,473 |
95,027 |
+3,680 |
Mar01 |
000726 |
93.59 |
93.61 |
93.55 |
93.57 |
-0.03 |
140 |
45,873 |
+1,044 |
Jun01 |
000726 |
93.58 |
93.58 |
93.54 |
93.55 |
-0.03 |
1,020 |
21,057 |
-18 |
Sep01 |
000726 |
93.56 |
93.56 |
93.53 |
93.53 |
-0.03 |
116 |
11,449 |
+53 |
Dec01 |
000726 |
93.54 |
93.54 |
93.51 |
93.51 |
-0.03 |
30 |
7,126 |
-39 |
Mar02 |
000726 |
93.51 |
93.51 |
93.50 |
93.50 |
-0.02 |
200 |
5,851 |
+80 |
Jun02 |
000726 |
93.52 |
93.52 |
93.48 |
93.49 |
-0.02 |
170 |
3,594 |
+26 |
Sep02 |
000726 |
93.51 |
93.51 |
93.47 |
93.48 |
-0.03 |
108 |
1,855 |
+70 |
Dec02 |
000726 |
93.47 |
93.47 |
93.47 |
93.47 |
-0.03 |
120 |
1,505 |
+95 |
Total Volume and Open Interest |
10,014 |
377,655 |
+7,308 |
10-Year Aus T-Bonds(SFE) |
Sep00 |
000726 |
93.86 |
93.90 |
93.82 |
93.86 |
0.00 |
8,179 |
157,397 |
+4,683 |
Dec00 |
000726 |
93.85 |
93.85 |
93.85 |
93.85 |
-0.01 |
|
|
|
Total Volume and Open Interest |
8,179 |
157,397 |
+4,683 |
3-Year Aus T-Bonds(SFE) |
Sep00 |
000726 |
93.97 |
93.99 |
93.93 |
93.95 |
-0.03 |
27,192 |
355,199 |
+16,748 |
Dec00 |
000726 |
93.92 |
93.92 |
93.92 |
93.92 |
-0.03 |
|
|
|
Total Volume and Open Interest |
27,192 |
355,199 |
+16,748 |
Gold(CMX) |
Aug00 |
000726 |
280.0 |
280.5 |
279.3 |
279.7 |
+0.4 |
26,047 |
37,536 |
-6,141 |
Oct00 |
000726 |
283.0 |
283.6 |
282.5 |
282.9 |
+0.4 |
1,123 |
6,356 |
+195 |
Dec00 |
000726 |
286.0 |
286.5 |
285.5 |
285.9 |
+0.4 |
6,944 |
37,549 |
+3,652 |
Feb01 |
000726 |
288.8 |
288.8 |
288.5 |
288.5 |
+0.4 |
38 |
11,410 |
-30 |
Apr01 |
000726 |
291.1 |
291.1 |
291.1 |
291.1 |
+0.4 |
0 |
3,462 |
+1 |
Jun01 |
000726 |
294.2 |
294.2 |
293.3 |
293.6 |
+0.4 |
205 |
8,176 |
-163 |
Total Volume and Open Interest |
34,507 |
122,179 |
-2,336 |
Silver(CMX) |
Jul00 |
000726 |
500.0 |
500.0 |
495.0 |
495.2 |
-4.0 |
123 |
75 |
-22 |
Sep00 |
000726 |
502.5 |
503.0 |
497.5 |
499.0 |
-4.3 |
12,849 |
52,321 |
-2,098 |
Dec00 |
000726 |
507.5 |
508.5 |
503.5 |
504.4 |
-4.3 |
846 |
16,267 |
+222 |
Mar01 |
000726 |
511.0 |
511.0 |
509.2 |
509.2 |
-4.3 |
28 |
1,621 |
-3 |
May01 |
000726 |
511.7 |
511.7 |
511.7 |
511.7 |
-4.3 |
4 |
814 |
-2 |
Total Volume and Open Interest |
14,123 |
76,902 |
-1,681 |
Platinum(NYM) |
Jul00 |
000726 |
555.0 |
575.0 |
555.0 |
560.4 |
-10.2 |
19 |
100 |
-22 |
Oct00 |
000726 |
566.0 |
567.0 |
562.0 |
564.4 |
-1.2 |
770 |
9,437 |
-113 |
Jan01 |
000726 |
556.4 |
556.4 |
556.4 |
556.4 |
-0.7 |
28 |
454 |
+19 |
Total Volume and Open Interest |
817 |
9,991 |
-116 |
Palladium(NYME) |
Sep00 |
000726 |
762.00 |
768.00 |
760.00 |
764.00 |
unch |
117 |
1,391 |
-82 |
Dec00 |
000726 |
759.00 |
763.00 |
759.00 |
763.00 |
unch |
88 |
767 |
+50 |
Total Volume and Open Interest |
205 |
2,158 |
-32 |
Copper(CMX) |
Jul00 |
000726 |
86.15 |
86.30 |
85.60 |
85.70 |
-0.90 |
1,029 |
1,247 |
-444 |
Sep00 |
000726 |
86.60 |
86.80 |
85.75 |
86.10 |
-0.90 |
5,907 |
44,114 |
+29 |
Dec00 |
000726 |
87.00 |
87.10 |
86.20 |
86.55 |
-0.80 |
636 |
10,239 |
-88 |
Mar01 |
000726 |
86.70 |
86.70 |
86.30 |
86.30 |
-0.75 |
203 |
3,642 |
+42 |
May01 |
000726 |
86.50 |
86.50 |
86.20 |
86.20 |
-0.60 |
121 |
1,304 |
+4 |
Total Volume and Open Interest |
9,128 |
76,965 |
+132 |
DJIA Index(CBOT) |
Sep00 |
000726 |
10765 |
10770 |
10615 |
10633 |
-132 |
7,580 |
12,374 |
-19 |
Dec00 |
000726 |
10895 |
10895 |
10775 |
10780 |
-132 |
6 |
2,112 |
-3 |
Mar01 |
000726 |
10931 |
10931 |
10931 |
10931 |
-134 |
0 |
2 |
+0 |
Jun01 |
000726 |
11089 |
11089 |
11089 |
11089 |
-136 |
|
|
|
Total Volume and Open Interest |
9,358 |
14,516 |
-2,314 |
S & P 500(CME) |
Sep00 |
000726 |
1480.20 |
1481.00 |
1466.00 |
1469.00 |
-15.50 |
48,222 |
377,803 |
+2,469 |
Dec00 |
000726 |
1499.00 |
1503.00 |
1490.00 |
1491.30 |
-15.70 |
49 |
7,481 |
+29 |
Mar01 |
000726 |
1520.20 |
1526.00 |
1513.80 |
1513.80 |
-16.20 |
0 |
1,094 |
-1 |
Jun01 |
000726 |
1537.20 |
1549.50 |
1537.20 |
1537.30 |
-16.20 |
0 |
929 |
+0 |
Total Volume and Open Interest |
48,271 |
387,456 |
+2,497 |
S & P 500 E-Mini(Globex) |
Sep00 |
000726 |
1484.75 |
1485.25 |
1466.00 |
1469.00 |
-15.50 |
74,691 |
33,635 |
-779 |
Dec00 |
000726 |
1491.25 |
1491.25 |
1491.25 |
1491.25 |
-15.75 |
0 |
31 |
+0 |
Total Volume and Open Interest |
74,691 |
33,666 |
-779 |
NASDAQ 100(CME) |
Sep00 |
000726 |
3865.00 |
3885.00 |
3772.00 |
3865.00 |
-23.00 |
14,335 |
31,582 |
-39 |
Dec00 |
000726 |
3926.00 |
3926.00 |
3915.00 |
3926.00 |
-23.00 |
0 |
17 |
+0 |
Mar01 |
000726 |
3987.00 |
3987.00 |
3976.00 |
3987.00 |
-23.00 |
2 |
2 |
+1 |
Total Volume and Open Interest |
14,337 |
31,601 |
-38 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep00 |
000726 |
3890.5 |
3894.0 |
3773.0 |
3865.0 |
-23.0 |
45,842 |
25,435 |
+275 |
Dec00 |
000726 |
3926.0 |
3926.0 |
3926.0 |
3926.0 |
-23.0 |
0 |
15 |
+0 |
Total Volume and Open Interest |
41,176 |
25,450 |
+275 |
NYSE Composite(NYBOT) |
Sep00 |
000726 |
655.50 |
655.75 |
650.50 |
651.00 |
-5.50 |
54 |
982 |
-10 |
Dec00 |
000726 |
660.25 |
660.25 |
660.25 |
660.25 |
-5.50 |
0 |
1,496 |
+0 |
Mar01 |
000726 |
669.50 |
669.50 |
669.50 |
669.50 |
-5.50 |
0 |
100 |
+0 |
Total Volume and Open Interest |
109 |
2,188 |
+8 |
S & P Midcap 400(CME) |
Sep00 |
000726 |
501.50 |
502.00 |
493.60 |
499.85 |
-3.35 |
846 |
12,984 |
+272 |
Dec00 |
000726 |
506.85 |
506.85 |
506.85 |
506.85 |
-3.35 |
|
|
|
Mar01 |
000726 |
512.85 |
512.85 |
512.85 |
512.85 |
-3.35 |
|
|
|
Total Volume and Open Interest |
846 |
12,984 |
+272 |
Russell 2000(CME) |
Sep00 |
000726 |
516.00 |
518.00 |
507.40 |
517.80 |
-1.95 |
141 |
11,295 |
-131 |
Dec00 |
000726 |
525.60 |
525.60 |
525.60 |
525.60 |
-1.95 |
|
|
|
Mar01 |
000726 |
533.15 |
533.15 |
533.15 |
533.15 |
-1.95 |
|
|
|
Total Volume and Open Interest |
141 |
11,295 |
-131 |
Value Line(KCBT) |
Sep00 |
000726 |
1097.95 |
1101.50 |
1091.00 |
1101.50 |
+1.00 |
25 |
120 |
+15 |
Total Volume and Open Interest |
25 |
121 |
+15 |
Nikkei 225(CME) |
Sep00 |
000726 |
16445 |
16465 |
16380 |
16450 |
-230 |
872 |
14,750 |
-83 |
Dec00 |
000726 |
16450 |
16450 |
16430 |
16450 |
-230 |
0 |
16 |
+0 |
Total Volume and Open Interest |
872 |
14,766 |
-83 |
Nikkei 225(SIMEX) |
Sep00 |
000726 |
16600 |
16610 |
16390 |
16465 |
-90 |
14,940 |
110,987 |
-450 |
Dec00 |
000726 |
16455 |
16455 |
16455 |
16455 |
-90 |
0 |
5,875 |
+0 |
Mar01 |
000726 |
16470 |
16470 |
16470 |
16470 |
-90 |
0 |
3,800 |
+0 |
Total Volume and Open Interest |
14,940 |
121,072 |
-450 |
CAC 40(MATIF) |
Jul00 |
000726 |
6495.0 |
6538.0 |
6463.0 |
6485.0 |
-1.0 |
64,886 |
240,585 |
+6,055 |
Aug00 |
000726 |
6531.5 |
6559.0 |
6488.5 |
6504.0 |
-9.0 |
33,170 |
63,423 |
+30,019 |
Sep00 |
000726 |
6525.0 |
6549.5 |
6490.0 |
6515.5 |
+10.0 |
2,500 |
92,136 |
+1,334 |
Total Volume and Open Interest |
100,556 |
412,843 |
+37,533 |
DAX Index(EUREX) |
Sep00 |
000726 |
7396.0 |
7405.0 |
7298.5 |
7320.0 |
-65.0 |
24,780 |
153,939 |
+42 |
Dec00 |
000726 |
7427.5 |
7427.5 |
7407.0 |
7409.5 |
-65.5 |
58 |
2,195 |
+194 |
Mar01 |
000726 |
7507.5 |
7507.5 |
7507.5 |
7507.5 |
-65.5 |
0 |
136 |
+0 |
Total Volume and Open Interest |
24,838 |
156,270 |
+236 |
FT-SE 100(LIFFE) |
Sep00 |
000726 |
6416.00 |
6454.00 |
6395.50 |
6423.00 |
-2.00 |
18,413 |
270,077 |
-305 |
Dec00 |
000726 |
6518.00 |
6518.00 |
6498.00 |
6505.00 |
-2.00 |
0 |
4,144 |
+0 |
Mar01 |
000726 |
6563.00 |
6563.00 |
6563.00 |
6563.00 |
-2.00 |
0 |
1,465 |
+0 |
Total Volume and Open Interest |
18,413 |
275,686 |
-305 |
SPI 200(SFE) |
Sep00 |
000726 |
3310.0 |
3326.0 |
3303.0 |
3311.0 |
+4.0 |
7,703 |
135,036 |
+2,288 |
Dec00 |
000726 |
3330.0 |
3330.0 |
3330.0 |
3330.0 |
+4.0 |
14 |
2,708 |
+14 |
Mar01 |
000726 |
3350.0 |
3350.0 |
3350.0 |
3350.0 |
+4.0 |
0 |
1,006 |
+0 |
Total Volume and Open Interest |
7,717 |
138,924 |
+2,302 |
GSCI(CME) |
Aug00 |
000726 |
214.25 |
216.30 |
213.95 |
214.65 |
+1.35 |
734 |
35,882 |
-69 |
Sep00 |
000726 |
214.50 |
216.40 |
214.50 |
214.50 |
+0.50 |
0 |
36 |
+0 |
Oct00 |
000726 |
214.00 |
214.50 |
214.00 |
214.00 |
+0.50 |
|
|
|
Total Volume and Open Interest |
734 |
35,918 |
-69 |
Bridge CRB Index(NYBOT) |
Aug00 |
000726 |
218.55 |
219.20 |
218.50 |
219.20 |
+0.40 |
69 |
747 |
-16 |
Nov00 |
000726 |
220.10 |
220.45 |
220.00 |
220.45 |
+0.40 |
21 |
913 |
+10 |
Jan01 |
000726 |
221.45 |
221.45 |
221.45 |
221.45 |
+0.40 |
5 |
423 |
-2 |
Total Volume and Open Interest |
95 |
2,083 |
-8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|