 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Thu August 10, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug00 |
000810 |
445.00 |
446.50 |
443.00 |
445.75 |
+5.25 |
2,296 |
1,905 |
-610 |
Sep00 |
000810 |
446.00 |
449.00 |
444.75 |
447.50 |
+4.50 |
2,938 |
17,327 |
+68 |
Nov00 |
000810 |
455.50 |
458.00 |
453.50 |
456.75 |
+4.75 |
14,316 |
75,130 |
+277 |
Jan01 |
000810 |
466.00 |
468.00 |
464.00 |
467.25 |
+4.75 |
780 |
9,334 |
+88 |
Mar01 |
000810 |
475.50 |
479.00 |
475.00 |
476.50 |
+3.75 |
336 |
8,530 |
+45 |
May01 |
000810 |
485.00 |
487.50 |
484.00 |
487.00 |
+4.75 |
28 |
6,417 |
+13 |
Jul01 |
000810 |
494.00 |
496.50 |
493.00 |
496.00 |
+5.25 |
259 |
5,853 |
+40 |
Total Volume and Open Interest |
21,109 |
126,608 |
-80 |
Soybean Meal(CBOT) |
Aug00 |
000810 |
148.50 |
150.40 |
148.30 |
150.30 |
+2.90 |
2,777 |
3,286 |
-1,299 |
Sep00 |
000810 |
148.00 |
149.90 |
147.60 |
149.70 |
+2.60 |
5,320 |
16,656 |
-284 |
Oct00 |
000810 |
147.90 |
149.50 |
147.50 |
149.10 |
+2.10 |
1,098 |
14,038 |
+82 |
Dec00 |
000810 |
150.30 |
151.40 |
149.30 |
150.70 |
+2.00 |
5,133 |
39,561 |
-153 |
Jan01 |
000810 |
151.30 |
152.70 |
150.70 |
151.20 |
+1.20 |
312 |
8,203 |
+97 |
Mar01 |
000810 |
153.00 |
154.00 |
152.30 |
153.30 |
+1.40 |
118 |
6,810 |
+7 |
May01 |
000810 |
154.40 |
155.80 |
154.40 |
155.20 |
+1.60 |
164 |
4,091 |
-15 |
Jul01 |
000810 |
157.50 |
158.50 |
156.70 |
157.20 |
+1.20 |
9 |
1,889 |
+6 |
Total Volume and Open Interest |
14,935 |
95,153 |
-1,557 |
Soybean Oil(CBOT) |
Aug00 |
000810 |
15.20 |
15.27 |
15.08 |
15.14 |
+0.01 |
494 |
1,054 |
-429 |
Sep00 |
000810 |
15.38 |
15.38 |
15.18 |
15.24 |
unch |
3,905 |
24,534 |
-336 |
Oct00 |
000810 |
15.58 |
15.59 |
15.39 |
15.43 |
unch |
768 |
15,304 |
+170 |
Dec00 |
000810 |
15.95 |
15.96 |
15.76 |
15.82 |
+0.01 |
3,537 |
57,060 |
+304 |
Jan01 |
000810 |
16.30 |
16.30 |
16.09 |
16.14 |
-0.02 |
280 |
15,020 |
+44 |
Mar01 |
000810 |
16.65 |
16.65 |
16.46 |
16.46 |
-0.04 |
188 |
7,348 |
+36 |
May01 |
000810 |
17.05 |
17.05 |
16.82 |
16.82 |
-0.05 |
201 |
5,999 |
+18 |
Jul01 |
000810 |
17.35 |
17.35 |
17.18 |
17.19 |
-0.01 |
37 |
4,404 |
+4 |
Total Volume and Open Interest |
9,419 |
133,272 |
-180 |
Canola(WCE) |
Sep00 |
000810 |
248.0 |
248.0 |
246.0 |
246.5 |
-0.3 |
945 |
3,385 |
+809 |
Nov00 |
000810 |
253.5 |
253.7 |
251.6 |
252.5 |
-0.1 |
5,375 |
37,540 |
-1,435 |
Jan01 |
000810 |
259.3 |
259.5 |
257.8 |
258.9 |
+0.3 |
582 |
5,977 |
+149 |
Mar01 |
000810 |
265.5 |
265.5 |
263.8 |
264.8 |
unch |
5 |
1,125 |
+1 |
May01 |
000810 |
269.0 |
269.0 |
269.0 |
269.0 |
+0.5 |
0 |
18 |
+0 |
Total Volume and Open Interest |
6,907 |
48,260 |
-575 |
Corn(CBOT) |
Sep00 |
000810 |
179.25 |
179.50 |
177.00 |
177.25 |
-1.00 |
21,466 |
107,575 |
-4,945 |
Nov00 |
000810 |
186.75 |
187.50 |
185.25 |
185.25 |
-1.00 |
34 |
1,456 |
-1 |
Dec00 |
000810 |
192.00 |
192.25 |
189.00 |
189.50 |
-1.25 |
25,198 |
191,226 |
+1,652 |
Jan01 |
000810 |
195.00 |
195.25 |
192.75 |
192.75 |
-1.25 |
0 |
279 |
+0 |
Mar01 |
000810 |
203.00 |
203.50 |
201.50 |
201.75 |
-0.50 |
2,571 |
43,909 |
+749 |
May01 |
000810 |
211.75 |
212.00 |
209.50 |
209.50 |
-1.00 |
636 |
11,350 |
+160 |
Total Volume and Open Interest |
43,680 |
386,145 |
-2,317 |
Wheat(CBOT) |
Sep00 |
000810 |
237.00 |
238.00 |
235.00 |
235.75 |
+0.25 |
7,031 |
47,815 |
-2,847 |
Dec00 |
000810 |
255.50 |
256.25 |
253.00 |
254.50 |
+0.25 |
10,933 |
65,656 |
+1,307 |
Mar01 |
000810 |
272.00 |
272.50 |
270.25 |
271.75 |
+1.00 |
1,013 |
20,693 |
+184 |
May01 |
000810 |
283.50 |
283.50 |
280.50 |
282.00 |
-0.25 |
38 |
1,277 |
+17 |
Jul01 |
000810 |
292.00 |
292.50 |
289.50 |
290.00 |
-0.75 |
371 |
8,980 |
+113 |
Total Volume and Open Interest |
17,086 |
144,920 |
-1,229 |
Wheat(KCBT) |
Sep00 |
000810 |
274.75 |
275.75 |
273.25 |
273.25 |
+0.25 |
3,080 |
26,015 |
-797 |
Dec00 |
000810 |
291.00 |
291.00 |
289.00 |
290.00 |
+1.00 |
3,696 |
41,918 |
+668 |
Mar01 |
000810 |
304.25 |
304.25 |
302.75 |
303.50 |
+0.50 |
276 |
9,077 |
+75 |
May01 |
000810 |
313.00 |
313.00 |
311.50 |
312.00 |
+1.25 |
51 |
1,113 |
+11 |
Jul01 |
000810 |
318.00 |
318.50 |
318.00 |
318.50 |
+0.50 |
22 |
700 |
+20 |
Total Volume and Open Interest |
7,125 |
78,828 |
-23 |
Wheat(MGE) |
Sep00 |
000810 |
291.00 |
291.50 |
288.50 |
288.75 |
-1.75 |
1,903 |
10,093 |
-222 |
Dec00 |
000810 |
308.00 |
308.00 |
305.00 |
305.00 |
-2.00 |
1,327 |
10,385 |
+54 |
Mar01 |
000810 |
322.00 |
322.00 |
320.25 |
320.50 |
-1.25 |
377 |
2,942 |
+194 |
May01 |
000810 |
329.00 |
329.50 |
329.00 |
329.00 |
-0.25 |
67 |
338 |
+40 |
Jul01 |
000810 |
337.50 |
337.50 |
337.50 |
337.50 |
-0.50 |
5 |
149 |
+5 |
Total Volume and Open Interest |
3,679 |
23,967 |
+71 |
Oats(CBOT) |
Sep00 |
000810 |
99.25 |
100.00 |
99.25 |
99.25 |
+0.75 |
144 |
6,292 |
-34 |
Dec00 |
000810 |
109.25 |
109.75 |
109.00 |
109.00 |
+0.50 |
325 |
8,242 |
+103 |
Mar01 |
000810 |
119.00 |
119.00 |
118.50 |
118.50 |
+0.75 |
79 |
1,251 |
+48 |
May01 |
000810 |
124.50 |
124.50 |
124.50 |
124.50 |
+1.00 |
0 |
22 |
+0 |
Total Volume and Open Interest |
548 |
15,870 |
+117 |
Rough Rice(CBOT) |
Sep00 |
000810 |
5.95 |
6.00 |
5.95 |
5.98 |
-0.01 |
26 |
1,587 |
+5 |
Nov00 |
000810 |
6.08 |
6.09 |
6.04 |
6.08 |
unch |
92 |
2,558 |
+4 |
Jan01 |
000810 |
6.28 |
6.30 |
6.28 |
6.30 |
unch |
29 |
1,792 |
+43 |
Mar01 |
000810 |
6.52 |
6.52 |
6.50 |
6.51 |
unch |
0 |
379 |
+0 |
Total Volume and Open Interest |
147 |
6,396 |
+52 |
Live Cattle(CME) |
Aug00 |
000810 |
66.375 |
66.500 |
65.850 |
65.875 |
-0.625 |
4,892 |
12,763 |
-1,082 |
Oct00 |
000810 |
68.400 |
68.500 |
67.900 |
67.975 |
-0.500 |
6,424 |
56,736 |
-53 |
Dec00 |
000810 |
70.250 |
70.475 |
69.900 |
69.975 |
-0.350 |
2,991 |
26,006 |
+718 |
Feb01 |
000810 |
71.950 |
72.200 |
71.675 |
71.775 |
-0.325 |
1,374 |
12,598 |
+640 |
Apr01 |
000810 |
74.100 |
74.200 |
73.750 |
73.850 |
-0.325 |
551 |
7,325 |
+107 |
Jun01 |
000810 |
71.975 |
72.175 |
71.750 |
71.825 |
-0.275 |
179 |
3,417 |
+61 |
Total Volume and Open Interest |
16,420 |
121,344 |
+394 |
Feeder Cattle(CME) |
Aug00 |
000810 |
85.950 |
86.300 |
85.900 |
86.075 |
+0.075 |
798 |
5,603 |
-350 |
Sep00 |
000810 |
86.000 |
86.350 |
86.000 |
86.050 |
unch |
289 |
3,416 |
+52 |
Oct00 |
000810 |
86.750 |
87.200 |
86.700 |
87.075 |
+0.050 |
1,010 |
5,070 |
-44 |
Nov00 |
000810 |
87.400 |
87.700 |
87.375 |
87.500 |
+0.025 |
335 |
2,711 |
-66 |
Jan01 |
000810 |
87.825 |
88.150 |
87.775 |
87.800 |
-0.025 |
104 |
2,120 |
-30 |
Mar01 |
000810 |
87.750 |
87.900 |
87.650 |
87.700 |
unch |
41 |
939 |
-5 |
Apr01 |
000810 |
87.475 |
87.675 |
87.250 |
87.250 |
-0.025 |
18 |
203 |
+6 |
Total Volume and Open Interest |
2,631 |
20,719 |
-429 |
Lean Hogs(CME) |
Aug00 |
000810 |
62.000 |
62.250 |
61.850 |
62.050 |
-0.475 |
3,241 |
5,602 |
-596 |
Oct00 |
000810 |
55.000 |
55.700 |
54.850 |
55.475 |
+0.175 |
3,824 |
18,241 |
-275 |
Dec00 |
000810 |
51.850 |
52.500 |
51.825 |
52.325 |
+0.275 |
1,851 |
9,932 |
-562 |
Feb01 |
000810 |
52.350 |
52.700 |
52.250 |
52.425 |
-0.200 |
359 |
3,241 |
-1 |
Apr01 |
000810 |
51.550 |
51.850 |
51.475 |
51.475 |
-0.100 |
47 |
1,622 |
+4 |
Jun01 |
000810 |
58.025 |
58.100 |
57.850 |
58.100 |
+0.075 |
22 |
564 |
-2 |
Jul01 |
000810 |
56.500 |
56.800 |
56.500 |
56.725 |
+0.150 |
10 |
119 |
+8 |
Aug01 |
000810 |
55.250 |
55.400 |
55.000 |
55.250 |
-0.100 |
33 |
39 |
+17 |
Total Volume and Open Interest |
9,387 |
39,360 |
-1,407 |
Pork Bellies(CME) |
Aug00 |
000810 |
79.000 |
81.550 |
76.625 |
80.175 |
+1.650 |
294 |
1,023 |
-155 |
Feb01 |
000810 |
68.500 |
70.000 |
68.050 |
68.850 |
-1.150 |
534 |
959 |
+47 |
Mar01 |
000810 |
70.250 |
70.250 |
70.250 |
70.250 |
-0.400 |
2 |
15 |
+0 |
May01 |
000810 |
69.700 |
69.700 |
69.700 |
69.700 |
-0.300 |
1 |
2 |
+1 |
Jul01 |
000810 |
70.500 |
70.500 |
70.500 |
70.500 |
-0.500 |
0 |
5 |
+0 |
Total Volume and Open Interest |
831 |
2,004 |
-107 |
Cocoa(NYBOT) |
Sep00 |
000810 |
755 |
772 |
755 |
769 |
+19 |
4,776 |
19,975 |
-2,017 |
Dec00 |
000810 |
800 |
814 |
799 |
810 |
+19 |
5,761 |
38,884 |
+2,456 |
Mar01 |
000810 |
837 |
849 |
837 |
847 |
+19 |
658 |
15,726 |
+130 |
May01 |
000810 |
863 |
870 |
863 |
870 |
+19 |
317 |
8,280 |
+205 |
Jul01 |
000810 |
894 |
894 |
894 |
894 |
+19 |
0 |
8,048 |
+0 |
Sep01 |
000810 |
905 |
920 |
905 |
920 |
+19 |
18 |
7,262 |
+6 |
Dec01 |
000810 |
953 |
954 |
953 |
954 |
+18 |
244 |
7,978 |
+40 |
Total Volume and Open Interest |
11,774 |
117,645 |
+714 |
Coffee "C"(NYBOT) |
Sep00 |
000810 |
79.50 |
81.20 |
78.45 |
79.60 |
+0.10 |
8,564 |
21,443 |
-816 |
Dec00 |
000810 |
84.75 |
86.00 |
83.60 |
84.55 |
+0.10 |
4,492 |
13,578 |
+830 |
Mar01 |
000810 |
89.50 |
90.70 |
88.90 |
89.05 |
+0.15 |
818 |
4,652 |
+225 |
May01 |
000810 |
92.50 |
93.70 |
91.70 |
91.70 |
+0.10 |
284 |
1,285 |
+156 |
Jul01 |
000810 |
95.10 |
96.10 |
94.60 |
94.60 |
+0.10 |
122 |
382 |
+62 |
Sep01 |
000810 |
98.00 |
98.60 |
97.50 |
97.50 |
unch |
141 |
660 |
+133 |
Total Volume and Open Interest |
14,421 |
42,060 |
+590 |
Orange Juice(NYBOT) |
Sep00 |
000810 |
73.20 |
73.90 |
73.00 |
73.50 |
+0.45 |
1,697 |
13,146 |
-501 |
Nov00 |
000810 |
75.00 |
75.90 |
75.00 |
75.45 |
+0.45 |
932 |
9,265 |
+606 |
Jan01 |
000810 |
77.25 |
77.25 |
76.80 |
77.10 |
+0.50 |
193 |
3,628 |
+5 |
Mar01 |
000810 |
78.30 |
78.75 |
78.30 |
78.70 |
+0.50 |
208 |
3,855 |
+61 |
May01 |
000810 |
79.95 |
79.95 |
79.95 |
79.95 |
+0.50 |
2 |
558 |
+1 |
Total Volume and Open Interest |
5,032 |
31,133 |
+172 |
Sugar #11(NYBOT) |
Oct00 |
000810 |
10.50 |
10.57 |
10.39 |
10.41 |
-0.18 |
7,617 |
82,444 |
-169 |
Mar01 |
000810 |
10.20 |
10.25 |
10.14 |
10.16 |
-0.15 |
2,677 |
51,723 |
+732 |
May01 |
000810 |
9.90 |
9.96 |
9.88 |
9.90 |
-0.16 |
768 |
11,824 |
-40 |
Jul01 |
000810 |
9.58 |
9.65 |
9.54 |
9.56 |
-0.15 |
715 |
11,943 |
+93 |
Oct01 |
000810 |
9.35 |
9.41 |
9.35 |
9.38 |
-0.14 |
676 |
10,144 |
+67 |
Total Volume and Open Interest |
13,104 |
173,548 |
+684 |
London Cocoa(LCE) |
Sep00 |
000810 |
563 |
578 |
563 |
578 |
+10 |
1,217 |
25,511 |
-569 |
Dec00 |
000810 |
601 |
616 |
601 |
615 |
+9 |
2,753 |
56,177 |
+653 |
Mar01 |
000810 |
625 |
637 |
625 |
636 |
+9 |
1,463 |
36,682 |
+783 |
May01 |
000810 |
643 |
652 |
642 |
652 |
+9 |
110 |
20,020 |
+80 |
Jul01 |
000810 |
657 |
668 |
657 |
668 |
+9 |
10 |
7,134 |
+0 |
Sep01 |
000810 |
672 |
683 |
672 |
683 |
+9 |
131 |
4,840 |
+93 |
Dec01 |
000810 |
708 |
708 |
708 |
708 |
+9 |
0 |
4,093 |
+0 |
Total Volume and Open Interest |
5,765 |
182,541 |
+1,076 |
London Coffee(LCE) |
Sep00 |
000810 |
803.00 |
805.00 |
791.00 |
802.00 |
-7.00 |
2,643 |
24,159 |
-572 |
Nov00 |
000810 |
820.00 |
825.00 |
812.00 |
822.00 |
-8.00 |
2,131 |
22,183 |
+640 |
Jan01 |
000810 |
840.00 |
842.00 |
831.00 |
840.00 |
-10.00 |
726 |
7,269 |
+445 |
Mar01 |
000810 |
865.00 |
866.00 |
858.00 |
864.00 |
-9.00 |
45 |
1,949 |
+30 |
May01 |
000810 |
888.00 |
888.00 |
881.00 |
888.00 |
-9.00 |
279 |
1,666 |
+12 |
Jul01 |
000810 |
913.00 |
913.00 |
910.00 |
912.00 |
-10.00 |
60 |
105 |
+12 |
Total Volume and Open Interest |
5,884 |
57,334 |
+567 |
London Sugar(LCE) |
Aug00 |
000714 |
244.40 |
244.50 |
240.10 |
241.10 |
-3.30 |
2,919 |
885 |
-2,498 |
Oct00 |
000810 |
272.00 |
272.50 |
268.10 |
268.40 |
-4.10 |
2,599 |
15,934 |
+597 |
Dec00 |
000810 |
270.00 |
270.10 |
266.20 |
266.70 |
-4.10 |
539 |
7,697 |
+469 |
Mar01 |
000810 |
267.50 |
267.80 |
264.00 |
264.00 |
-4.60 |
992 |
8,882 |
-149 |
May01 |
000810 |
262.00 |
262.50 |
259.50 |
259.50 |
-4.60 |
60 |
1,440 |
+0 |
Total Volume and Open Interest |
4,390 |
39,035 |
+717 |
Cotton(NYBOT) |
Oct00 |
000810 |
62.00 |
62.10 |
60.60 |
60.86 |
-1.27 |
658 |
4,120 |
-65 |
Dec00 |
000810 |
64.25 |
64.30 |
62.35 |
62.77 |
-1.58 |
9,827 |
32,946 |
+584 |
Mar01 |
000810 |
65.60 |
65.70 |
64.00 |
64.30 |
-1.55 |
1,522 |
8,675 |
+289 |
May01 |
000810 |
66.30 |
66.30 |
64.75 |
65.09 |
-1.49 |
339 |
5,849 |
+60 |
Jul01 |
000810 |
67.20 |
67.20 |
65.60 |
65.90 |
-1.50 |
20 |
2,063 |
+0 |
Oct01 |
000810 |
65.25 |
65.25 |
65.25 |
65.25 |
-1.10 |
0 |
469 |
+0 |
Total Volume and Open Interest |
27,376 |
56,414 |
+871 |
Lumber(CME) |
Sep00 |
000810 |
241.5 |
248.0 |
241.3 |
247.7 |
+4.5 |
687 |
2,113 |
+42 |
Nov00 |
000810 |
254.0 |
257.8 |
253.4 |
257.7 |
+3.1 |
384 |
1,077 |
-11 |
Jan01 |
000810 |
263.0 |
265.6 |
262.8 |
265.3 |
+1.6 |
26 |
272 |
+8 |
Mar01 |
000810 |
269.0 |
269.7 |
268.5 |
269.1 |
-0.4 |
0 |
193 |
|
Total Volume and Open Interest |
1,110 |
3,712 |
|
Crude Oil(NYM) |
Sep00 |
000810 |
30.35 |
31.52 |
30.27 |
31.34 |
+0.99 |
75,505 |
88,110 |
-2,076 |
Oct00 |
000810 |
29.92 |
31.05 |
29.90 |
30.87 |
+0.92 |
47,924 |
70,465 |
+7,768 |
Nov00 |
000810 |
29.45 |
30.30 |
29.40 |
30.25 |
+0.82 |
14,898 |
34,248 |
-905 |
Dec00 |
000810 |
28.98 |
29.75 |
28.92 |
29.70 |
+0.72 |
10,149 |
41,297 |
-380 |
Jan01 |
000810 |
28.55 |
29.25 |
28.50 |
29.17 |
+0.64 |
3,397 |
20,667 |
+731 |
Feb01 |
000810 |
28.36 |
28.75 |
28.36 |
28.67 |
+0.56 |
1,962 |
10,702 |
-1,015 |
Mar01 |
000810 |
27.98 |
28.28 |
27.90 |
28.22 |
+0.49 |
2,464 |
9,766 |
-1,073 |
Apr01 |
000810 |
27.30 |
27.88 |
27.30 |
27.80 |
+0.41 |
714 |
6,543 |
+594 |
May01 |
000810 |
27.30 |
27.42 |
27.25 |
27.42 |
+0.35 |
1,455 |
5,819 |
-83 |
Jun01 |
000810 |
26.65 |
27.10 |
26.65 |
27.09 |
+0.32 |
1,438 |
16,634 |
+370 |
Total Volume and Open Interest |
171,193 |
417,459 |
+3,573 |
Heating Oil(NYM) |
Sep00 |
000810 |
83.50 |
86.60 |
83.20 |
86.28 |
+2.74 |
21,464 |
33,579 |
-598 |
Oct00 |
000810 |
83.40 |
86.35 |
83.25 |
86.19 |
+2.71 |
12,774 |
27,625 |
+1,545 |
Nov00 |
000810 |
83.60 |
86.10 |
83.60 |
85.99 |
+2.56 |
5,749 |
19,573 |
-1,778 |
Dec00 |
000810 |
83.30 |
85.70 |
83.20 |
85.64 |
+2.36 |
5,835 |
29,255 |
+977 |
Jan01 |
000810 |
82.50 |
85.00 |
82.30 |
84.79 |
+2.26 |
3,845 |
17,672 |
-482 |
Feb01 |
000810 |
81.50 |
82.94 |
81.30 |
82.94 |
+2.16 |
2,092 |
12,483 |
+163 |
Mar01 |
000810 |
76.90 |
78.94 |
76.90 |
78.94 |
+1.96 |
548 |
9,152 |
+195 |
Apr01 |
000810 |
74.00 |
75.24 |
73.90 |
75.24 |
+1.91 |
226 |
4,665 |
+71 |
May01 |
000810 |
72.00 |
72.54 |
71.50 |
72.54 |
+1.76 |
60 |
2,139 |
+50 |
Jun01 |
000810 |
70.00 |
70.74 |
69.80 |
70.74 |
+1.76 |
60 |
2,740 |
+25 |
Total Volume and Open Interest |
52,660 |
162,174 |
+168 |
Unleaded Gas(NYM) |
Sep00 |
000810 |
88.30 |
93.00 |
88.30 |
92.64 |
+4.44 |
15,961 |
28,888 |
-828 |
Oct00 |
000810 |
83.15 |
86.00 |
83.00 |
85.78 |
+3.12 |
8,120 |
14,168 |
+591 |
Nov00 |
000810 |
80.40 |
83.00 |
80.40 |
82.73 |
+2.79 |
1,731 |
5,181 |
+386 |
Dec00 |
000810 |
79.50 |
81.08 |
79.50 |
81.08 |
+2.49 |
566 |
5,583 |
+366 |
Jan01 |
000810 |
78.25 |
80.33 |
78.25 |
80.33 |
+2.29 |
390 |
1,815 |
+59 |
Feb01 |
000810 |
78.80 |
80.30 |
78.80 |
80.30 |
+2.22 |
41 |
2,972 |
-24 |
Mar01 |
000810 |
78.50 |
80.50 |
78.50 |
80.50 |
+2.17 |
126 |
1,047 |
+125 |
Apr01 |
000810 |
85.35 |
85.35 |
85.35 |
85.35 |
+2.17 |
6 |
1,254 |
+1 |
Total Volume and Open Interest |
26,947 |
61,599 |
+672 |
Natural Gas(NYM) |
Sep00 |
000810 |
4.410 |
4.475 |
4.360 |
4.468 |
+0.049 |
34,588 |
43,422 |
-2,351 |
Oct00 |
000810 |
4.385 |
4.460 |
4.350 |
4.453 |
+0.041 |
11,105 |
31,530 |
+2,377 |
Nov00 |
000810 |
4.440 |
4.490 |
4.415 |
4.488 |
+0.033 |
5,803 |
18,720 |
-619 |
Dec00 |
000810 |
4.480 |
4.545 |
4.450 |
4.538 |
+0.033 |
5,485 |
27,677 |
+1,765 |
Jan01 |
000810 |
4.465 |
4.520 |
4.440 |
4.510 |
+0.033 |
4,975 |
27,652 |
-648 |
Feb01 |
000810 |
4.215 |
4.250 |
4.180 |
4.245 |
+0.033 |
1,353 |
16,590 |
+113 |
Mar01 |
000810 |
3.970 |
3.986 |
3.940 |
3.986 |
+0.031 |
1,834 |
19,675 |
+8 |
Apr01 |
000810 |
3.705 |
3.740 |
3.690 |
3.733 |
+0.028 |
1,965 |
12,012 |
-188 |
Total Volume and Open Interest |
76,804 |
334,106 |
+1,963 |
Brent Crude Oil(IPE) |
Sep00 |
000810 |
29.80 |
31.08 |
29.63 |
30.88 |
+1.01 |
30,006 |
48,211 |
-5,267 |
Oct00 |
000810 |
28.60 |
29.50 |
28.41 |
29.38 |
+0.74 |
45,380 |
75,290 |
+1,632 |
Nov00 |
000810 |
28.24 |
29.05 |
28.08 |
28.93 |
+0.61 |
10,691 |
26,800 |
+3,521 |
Dec00 |
000810 |
27.86 |
28.58 |
27.75 |
28.50 |
+0.55 |
6,096 |
38,373 |
-490 |
Jan01 |
000810 |
27.50 |
28.08 |
27.33 |
27.98 |
+0.48 |
2,128 |
13,986 |
-227 |
Feb01 |
000810 |
26.99 |
27.60 |
26.92 |
27.50 |
+0.46 |
374 |
10,795 |
-55 |
Mar01 |
000810 |
26.55 |
27.00 |
26.47 |
26.99 |
+0.41 |
260 |
8,429 |
-100 |
Apr01 |
000810 |
26.17 |
26.54 |
26.03 |
26.54 |
+0.37 |
50 |
3,009 |
+0 |
Total Volume and Open Interest |
95,846 |
264,068 |
-3,386 |
Gas Oil(IPE) |
Aug00 |
000810 |
259.00 |
259.50 |
254.50 |
258.00 |
unch |
12,680 |
7,281 |
-9,049 |
Sep00 |
000810 |
257.00 |
262.00 |
254.00 |
261.75 |
+5.75 |
18,055 |
43,182 |
+5,096 |
Oct00 |
000810 |
254.50 |
258.75 |
252.00 |
258.75 |
+4.75 |
4,790 |
22,808 |
+1,165 |
Nov00 |
000810 |
251.50 |
255.00 |
248.75 |
254.50 |
+4.00 |
1,128 |
10,080 |
+119 |
Dec00 |
000810 |
248.25 |
252.25 |
245.25 |
251.00 |
+3.50 |
3,092 |
30,778 |
+597 |
Jan01 |
000810 |
242.00 |
246.50 |
241.00 |
246.50 |
+3.50 |
251 |
7,850 |
+102 |
Feb01 |
000810 |
239.75 |
239.75 |
239.75 |
239.75 |
+3.25 |
0 |
3,334 |
+0 |
Mar01 |
000810 |
233.00 |
233.00 |
233.00 |
233.00 |
+3.00 |
0 |
3,511 |
+0 |
Total Volume and Open Interest |
41,089 |
138,623 |
-1,729 |
US Dollar Index(NYBOT) |
Sep00 |
000810 |
111.13 |
111.14 |
110.53 |
110.74 |
-0.56 |
653 |
4,415 |
+42 |
Dec00 |
000810 |
110.70 |
110.70 |
110.44 |
110.44 |
-0.53 |
5 |
2,052 |
+2 |
Mar01 |
000810 |
110.14 |
110.14 |
110.14 |
110.14 |
-0.50 |
658 |
6,467 |
+44 |
Total Volume and Open Interest |
1,005 |
6,467 |
+44 |
Australian Dollar(IMM) |
Sep00 |
000810 |
57.83 |
58.36 |
57.80 |
58.22 |
+0.35 |
1,912 |
16,695 |
+347 |
Dec00 |
000810 |
57.93 |
58.30 |
57.92 |
58.28 |
+0.35 |
204 |
942 |
+100 |
Mar01 |
000810 |
58.34 |
58.34 |
58.34 |
58.34 |
+0.35 |
4 |
684 |
+2 |
Total Volume and Open Interest |
2,120 |
18,322 |
+449 |
British Pound(IMM) |
Sep00 |
000810 |
150.18 |
150.26 |
149.60 |
149.80 |
-0.42 |
3,505 |
31,125 |
-197 |
Dec00 |
000810 |
150.40 |
150.50 |
149.50 |
150.02 |
-0.42 |
139 |
371 |
+39 |
Mar01 |
000810 |
150.22 |
150.22 |
150.00 |
150.22 |
-0.42 |
0 |
12 |
+0 |
Total Volume and Open Interest |
3,644 |
31,508 |
-158 |
Canadian Dollar(IMM) |
Sep00 |
000810 |
67.48 |
67.67 |
67.45 |
67.55 |
+0.08 |
4,914 |
59,389 |
-702 |
Dec00 |
000810 |
67.65 |
67.80 |
67.63 |
67.72 |
+0.08 |
51 |
4,829 |
+8 |
Mar01 |
000810 |
67.87 |
67.89 |
67.87 |
67.89 |
+0.08 |
3 |
630 |
+3 |
Jun01 |
000810 |
68.06 |
68.06 |
68.06 |
68.06 |
+0.08 |
0 |
142 |
+0 |
Total Volume and Open Interest |
4,968 |
65,001 |
-691 |
Japanese Yen(IMM) |
Sep00 |
000810 |
92.90 |
92.93 |
92.36 |
92.48 |
-0.89 |
13,608 |
75,016 |
+1,353 |
Dec00 |
000810 |
94.44 |
94.44 |
93.85 |
93.99 |
-0.91 |
28 |
3,080 |
+8 |
Mar01 |
000810 |
95.53 |
95.53 |
95.40 |
95.53 |
-0.92 |
0 |
136 |
+0 |
Total Volume and Open Interest |
13,636 |
78,233 |
+1,361 |
Swiss Franc(IMM) |
Sep00 |
000810 |
58.69 |
58.98 |
58.62 |
58.85 |
+0.43 |
5,588 |
48,696 |
-489 |
Dec00 |
000810 |
59.20 |
59.42 |
59.15 |
59.32 |
+0.44 |
120 |
364 |
+42 |
Mar01 |
000810 |
59.76 |
59.80 |
59.76 |
59.76 |
+0.44 |
0 |
3 |
+0 |
Total Volume and Open Interest |
5,708 |
49,063 |
-447 |
EuroFX(IMM) |
Sep00 |
000810 |
90.61 |
91.17 |
90.54 |
90.97 |
+0.90 |
10,802 |
67,837 |
+346 |
Dec00 |
000810 |
91.12 |
91.50 |
91.12 |
91.39 |
+0.90 |
101 |
1,140 |
+81 |
Mar01 |
000810 |
91.78 |
91.88 |
91.78 |
91.78 |
+0.90 |
10 |
172 |
+1 |
Total Volume and Open Interest |
14,560 |
68,721 |
+1,589 |
Mexican Peso(IMM) |
Sep00 |
000810 |
10623.0 |
10635.0 |
10615.0 |
10615.0 |
unch |
820 |
13,686 |
+49 |
Dec00 |
000810 |
10360.0 |
10365.0 |
10350.0 |
10355.0 |
+5.0 |
3 |
1,825 |
-2 |
Total Volume and Open Interest |
823 |
16,438 |
+47 |
30-Year T-Bonds(CBOT) |
Sep00 |
000810 |
99~24 |
100~05 |
99~19 |
100~02 |
+0~09 |
161,470 |
410,844 |
+4,507 |
Dec00 |
000810 |
99~27 |
100~04 |
99~19 |
100~01 |
+0~09 |
3,172 |
16,479 |
+1,558 |
Mar01 |
000810 |
99~24 |
100~01 |
99~24 |
100~01 |
+0~09 |
105 |
1,523 |
+33 |
Total Volume and Open Interest |
164,747 |
428,921 |
+6,098 |
Municipal Bonds(CBOT) |
Sep00 |
000810 |
99~04 |
99~13 |
99~01 |
99~05 |
+0~01 |
1,146 |
22,207 |
-101 |
Dec00 |
000810 |
98~11 |
98~11 |
98~11 |
98~11 |
+0~01 |
17 |
421 |
+6 |
Total Volume and Open Interest |
1,163 |
22,628 |
-95 |
10-Year T-Notes(CBOT) |
Sep00 |
000810 |
99~260 |
100~035 |
99~240 |
99~315 |
+0~050 |
166,470 |
567,768 |
-3,969 |
Dec00 |
000810 |
99~250 |
99~310 |
99~230 |
99~290 |
+0~050 |
8,536 |
49,074 |
+6,505 |
Total Volume and Open Interest |
161,075 |
616,867 |
+2,536 |
5-Year T-Notes(CBOT) |
Sep00 |
000810 |
99~240 |
99~300 |
99~230 |
99~280 |
+0~045 |
44,582 |
400,638 |
+1,763 |
Dec00 |
000810 |
99~275 |
99~310 |
99~265 |
99~310 |
+0~045 |
896 |
13,588 |
-547 |
Total Volume and Open Interest |
45,478 |
414,226 |
+1,216 |
2 Year T-Notes(CBOT) |
Sep00 |
000810 |
99~076 |
99~085 |
99~075 |
99~082 |
+0~004 |
1,855 |
54,635 |
-351 |
Dec00 |
000810 |
99~076 |
99~076 |
99~076 |
99~076 |
+0~006 |
|
|
|
Total Volume and Open Interest |
1,855 |
54,635 |
-351 |
3-Mth T-Bills(IMM) |
Sep00 |
000810 |
93.89 |
93.90 |
93.89 |
93.90 |
unch |
140 |
960 |
+50 |
Total Volume and Open Interest |
140 |
960 |
+50 |
Eurodollars(IMM) |
Sep00 |
000810 |
93.300 |
93.300 |
93.290 |
93.295 |
unch |
44,722 |
602,978 |
+5,053 |
Dec00 |
000810 |
93.160 |
93.180 |
93.155 |
93.170 |
+0.010 |
62,318 |
546,319 |
-7,726 |
Mar01 |
000810 |
93.235 |
93.260 |
93.230 |
93.255 |
+0.025 |
71,156 |
470,923 |
+10,787 |
Jun01 |
000810 |
93.220 |
93.255 |
93.220 |
93.245 |
+0.025 |
39,096 |
282,743 |
+1,388 |
Sep01 |
000810 |
93.210 |
93.240 |
93.205 |
93.235 |
+0.030 |
23,435 |
227,967 |
+1,662 |
Dec01 |
000810 |
93.140 |
93.180 |
93.140 |
93.180 |
+0.040 |
10,502 |
172,321 |
+351 |
Mar02 |
000810 |
93.190 |
93.230 |
93.190 |
93.225 |
+0.040 |
9,240 |
138,385 |
-901 |
Jun02 |
000810 |
93.175 |
93.215 |
93.175 |
93.215 |
+0.045 |
6,027 |
104,365 |
+49 |
Sep02 |
000810 |
93.170 |
93.205 |
93.170 |
93.205 |
+0.040 |
4,772 |
98,930 |
+143 |
Dec02 |
000810 |
93.100 |
93.140 |
93.100 |
93.140 |
+0.045 |
1,515 |
74,799 |
+250 |
Mar03 |
000810 |
93.140 |
93.180 |
93.140 |
93.180 |
+0.045 |
1,822 |
73,380 |
+327 |
Jun03 |
000810 |
93.115 |
93.155 |
93.115 |
93.155 |
+0.045 |
1,780 |
49,206 |
+406 |
Total Volume and Open Interest |
287,839 |
3,227,687 |
+13,437 |
3-Mth Euro-Yen(IMM) |
Sep00 |
000810 |
99.67 |
99.67 |
99.67 |
99.67 |
-0.01 |
2,437 |
14,819 |
+649 |
Dec00 |
000810 |
99.56 |
99.56 |
99.56 |
99.56 |
-0.01 |
1,316 |
10,502 |
+8 |
Mar01 |
000810 |
99.50 |
99.53 |
99.50 |
99.53 |
-0.01 |
1,006 |
12,812 |
+73 |
Jun01 |
000810 |
99.43 |
99.43 |
99.43 |
99.43 |
-0.01 |
619 |
8,835 |
-24 |
Sep01 |
000810 |
99.32 |
99.33 |
99.32 |
99.32 |
-0.01 |
522 |
15,136 |
-1,246 |
Dec01 |
000810 |
99.18 |
99.18 |
99.18 |
99.18 |
-0.01 |
164 |
3,081 |
+157 |
Mar02 |
000810 |
99.07 |
99.07 |
99.07 |
99.07 |
-0.01 |
50 |
2,253 |
+40 |
Jun02 |
000810 |
98.96 |
98.96 |
98.96 |
98.96 |
-0.01 |
1 |
674 |
-4 |
Sep02 |
000810 |
98.86 |
98.86 |
98.86 |
98.86 |
unch |
1 |
31 |
+1 |
Dec02 |
000810 |
98.72 |
98.72 |
98.72 |
98.72 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
6,116 |
68,173 |
-346 |
3-Mth Euro-Yen(SIMEX) |
Sep00 |
000810 |
99.68 |
99.68 |
99.66 |
99.67 |
-0.01 |
7,273 |
89,612 |
-735 |
Dec00 |
000810 |
99.57 |
99.57 |
99.55 |
99.56 |
-0.01 |
11,775 |
104,060 |
+1,430 |
Mar01 |
000810 |
99.54 |
99.54 |
99.50 |
99.51 |
-0.02 |
3,368 |
101,472 |
+1,015 |
Jun01 |
000810 |
99.44 |
99.44 |
99.42 |
99.43 |
-0.02 |
10,922 |
80,944 |
+4,614 |
Sep01 |
000810 |
99.34 |
99.34 |
99.32 |
99.32 |
-0.02 |
1,101 |
59,532 |
+41 |
Dec01 |
000810 |
99.19 |
99.19 |
99.17 |
99.18 |
-0.01 |
1,458 |
23,920 |
+394 |
Mar02 |
000810 |
99.08 |
99.08 |
99.07 |
99.07 |
-0.01 |
203 |
14,381 |
+145 |
Jun02 |
000810 |
98.96 |
98.96 |
98.96 |
98.96 |
-0.01 |
97 |
2,696 |
+17 |
Total Volume and Open Interest |
36,198 |
480,126 |
+6,921 |
German Euro-Bund(EUREX) |
Sep00 |
000810 |
105.87 |
106.04 |
105.85 |
105.92 |
+0.17 |
531,719 |
610,317 |
-697 |
Dec00 |
000810 |
105.73 |
105.74 |
105.59 |
105.63 |
+0.17 |
2,760 |
33,492 |
-912 |
Mar01 |
000810 |
105.57 |
105.57 |
105.57 |
105.57 |
+0.17 |
0 |
988 |
+0 |
Total Volume and Open Interest |
534,479 |
644,797 |
-1,609 |
German Euro-Bobl(EUREX) |
Sep00 |
000810 |
103.36 |
103.45 |
103.31 |
103.38 |
+0.10 |
220,426 |
274,183 |
-7,101 |
Dec00 |
000810 |
103.23 |
103.27 |
103.23 |
103.27 |
+0.10 |
2,152 |
10,618 |
+404 |
Mar01 |
000810 |
103.08 |
103.08 |
103.08 |
103.08 |
+0.08 |
0 |
547 |
+0 |
Total Volume and Open Interest |
222,578 |
285,348 |
-6,697 |
Long Gilt(LIFFE) |
Sep00 |
000810 |
113~18 |
113~21 |
113~06 |
113~10 |
-0~03 |
16,618 |
55,749 |
+974 |
Dec00 |
000810 |
113~09 |
113~09 |
113~01 |
113~01 |
-0~03 |
2,761 |
5,197 |
+1,315 |
Total Volume and Open Interest |
19,379 |
60,946 |
+2,289 |
3-Mth Short Sterling(LIFFE) |
Sep00 |
000810 |
93.75 |
93.76 |
93.74 |
93.75 |
unch |
22,237 |
193,802 |
+1,908 |
Dec00 |
000810 |
93.67 |
93.68 |
93.65 |
93.67 |
unch |
38,399 |
197,427 |
+2,889 |
Mar01 |
000810 |
93.66 |
93.67 |
93.65 |
93.66 |
-0.01 |
30,509 |
146,432 |
+10,234 |
Total Volume and Open Interest |
118,895 |
849,271 |
+15,679 |
3-Mth Euribor(LIFFE) |
Sep00 |
000810 |
95.135 |
95.140 |
95.120 |
95.120 |
unch |
47,041 |
315,543 |
-1,023 |
Dec00 |
000810 |
94.815 |
94.825 |
94.805 |
94.810 |
+0.010 |
50,720 |
271,127 |
-1,025 |
Mar01 |
000810 |
94.780 |
94.795 |
94.770 |
94.780 |
+0.020 |
41,835 |
185,919 |
-4,567 |
Total Volume and Open Interest |
181,060 |
1,234,985 |
-4,860 |
3-Mth Aus T-Bills(SFE) |
Sep00 |
000810 |
93.53 |
93.53 |
93.43 |
93.48 |
-0.07 |
2,207 |
204,446 |
+814 |
Dec00 |
000810 |
93.45 |
93.45 |
93.34 |
93.39 |
-0.07 |
2,381 |
131,515 |
+1,309 |
Mar01 |
000810 |
93.42 |
93.43 |
93.33 |
93.37 |
-0.07 |
1,917 |
51,646 |
-530 |
Jun01 |
000810 |
93.41 |
93.42 |
93.32 |
93.37 |
-0.05 |
110 |
23,048 |
-73 |
Sep01 |
000810 |
93.39 |
93.40 |
93.32 |
93.35 |
-0.05 |
53 |
12,050 |
-130 |
Dec01 |
000810 |
93.36 |
93.38 |
93.30 |
93.33 |
-0.05 |
135 |
7,243 |
-100 |
Mar02 |
000810 |
93.35 |
93.35 |
93.30 |
93.31 |
-0.05 |
330 |
5,947 |
+34 |
Jun02 |
000810 |
93.30 |
93.30 |
93.29 |
93.29 |
-0.06 |
10 |
3,837 |
-40 |
Sep02 |
000810 |
93.27 |
93.27 |
93.27 |
93.27 |
-0.07 |
50 |
1,727 |
-50 |
Dec02 |
000810 |
93.26 |
93.26 |
93.26 |
93.26 |
-0.07 |
123 |
1,575 |
-100 |
Total Volume and Open Interest |
7,489 |
447,410 |
+1,034 |
10-Year Aus T-Bonds(SFE) |
Sep00 |
000810 |
93.89 |
93.90 |
93.82 |
93.83 |
-0.04 |
2,511 |
147,355 |
+5,810 |
Dec00 |
000810 |
93.83 |
93.83 |
93.83 |
93.83 |
-0.08 |
|
|
|
Total Volume and Open Interest |
2,511 |
147,355 |
+5,810 |
3-Year Aus T-Bonds(SFE) |
Sep00 |
000810 |
93.80 |
93.80 |
93.70 |
93.74 |
-0.06 |
8,250 |
342,375 |
+6,863 |
Dec00 |
000810 |
93.73 |
93.73 |
93.73 |
93.73 |
-0.08 |
0 |
1,150 |
+0 |
Total Volume and Open Interest |
8,250 |
343,525 |
+6,863 |
Gold(CMX) |
Aug00 |
000810 |
271.5 |
272.6 |
271.5 |
272.0 |
+0.4 |
364 |
376 |
+191 |
Oct00 |
000810 |
274.3 |
275.8 |
274.0 |
274.7 |
+0.3 |
426 |
8,102 |
+155 |
Dec00 |
000810 |
277.2 |
278.5 |
276.9 |
277.6 |
+0.3 |
15,243 |
73,563 |
+1,150 |
Feb01 |
000810 |
280.0 |
280.1 |
280.0 |
280.1 |
+0.1 |
1,108 |
12,079 |
+417 |
Apr01 |
000810 |
282.6 |
282.6 |
282.6 |
282.6 |
unch |
196 |
3,971 |
-56 |
Jun01 |
000810 |
285.1 |
285.1 |
285.1 |
285.1 |
-0.1 |
257 |
8,217 |
+12 |
Total Volume and Open Interest |
18,286 |
124,813 |
+2,273 |
Silver(CMX) |
Sep00 |
000810 |
491.0 |
494.0 |
491.0 |
492.5 |
+0.7 |
8,694 |
58,352 |
+910 |
Dec00 |
000810 |
497.0 |
500.5 |
497.0 |
498.9 |
+1.1 |
2,613 |
23,396 |
+667 |
Mar01 |
000810 |
503.5 |
504.0 |
503.5 |
504.0 |
+1.2 |
41 |
2,191 |
+10 |
May01 |
000810 |
505.0 |
508.0 |
505.0 |
506.5 |
+1.2 |
0 |
824 |
+0 |
Jul01 |
000810 |
509.0 |
509.0 |
509.0 |
509.0 |
+1.2 |
0 |
1,754 |
+0 |
Total Volume and Open Interest |
11,353 |
91,125 |
+1,592 |
Platinum(NYM) |
Oct00 |
000810 |
573.6 |
582.5 |
571.3 |
581.8 |
+9.5 |
484 |
8,923 |
+14 |
Jan01 |
000810 |
569.0 |
570.8 |
569.0 |
570.8 |
+9.5 |
2 |
651 |
+1 |
Total Volume and Open Interest |
486 |
9,579 |
+15 |
Palladium(NYME) |
Sep00 |
000810 |
790.00 |
797.00 |
785.00 |
792.90 |
+7.25 |
167 |
1,122 |
-11 |
Dec00 |
000810 |
790.00 |
791.00 |
789.90 |
789.90 |
+5.75 |
76 |
1,050 |
+54 |
Mar01 |
000810 |
784.90 |
784.90 |
784.90 |
784.90 |
+5.75 |
0 |
5 |
+0 |
Total Volume and Open Interest |
243 |
2,177 |
+43 |
Copper(CMX) |
Sep00 |
000810 |
87.20 |
87.30 |
86.00 |
86.45 |
-0.90 |
7,546 |
47,094 |
+432 |
Dec00 |
000810 |
88.00 |
88.00 |
86.60 |
87.10 |
-0.90 |
1,274 |
15,466 |
+410 |
Mar01 |
000810 |
87.35 |
87.35 |
86.50 |
86.60 |
-0.80 |
242 |
4,172 |
+193 |
May01 |
000810 |
86.50 |
86.50 |
86.30 |
86.30 |
-0.80 |
79 |
1,394 |
+48 |
Jul01 |
000810 |
85.95 |
85.95 |
85.95 |
85.95 |
-0.80 |
25 |
843 |
+6 |
Total Volume and Open Interest |
9,770 |
83,016 |
+891 |
DJIA Index(CBOT) |
Sep00 |
000810 |
10970 |
10995 |
10945 |
10972 |
+16 |
9,982 |
12,858 |
+13 |
Dec00 |
000810 |
11110 |
11135 |
11100 |
11118 |
+16 |
16 |
2,124 |
+2 |
Mar01 |
000810 |
11267 |
11267 |
11267 |
11267 |
+17 |
0 |
2 |
+0 |
Jun01 |
000810 |
11423 |
11423 |
11423 |
11423 |
+17 |
|
|
|
Total Volume and Open Interest |
10,090 |
14,975 |
-182 |
S & P 500(CME) |
Sep00 |
000810 |
1482.00 |
1483.00 |
1468.00 |
1474.30 |
-6.70 |
51,670 |
375,371 |
+905 |
Dec00 |
000810 |
1502.00 |
1504.50 |
1491.30 |
1496.40 |
-6.90 |
2,592 |
8,848 |
+675 |
Mar01 |
000810 |
1522.00 |
1527.60 |
1514.30 |
1519.20 |
-7.10 |
148 |
1,293 |
+5 |
Jun01 |
000810 |
1542.00 |
1550.80 |
1537.80 |
1542.20 |
-7.30 |
2 |
1,301 |
+0 |
Total Volume and Open Interest |
54,418 |
386,984 |
+1,583 |
S & P 500 E-Mini(Globex) |
Sep00 |
000810 |
1481.25 |
1484.75 |
1468.25 |
1474.25 |
-6.75 |
66,821 |
44,413 |
+44,368 |
Dec00 |
000810 |
1500.75 |
1503.00 |
1481.00 |
1496.50 |
-6.75 |
11 |
39 |
+0 |
Total Volume and Open Interest |
66,832 |
44,452 |
+1,598 |
NASDAQ 100(CME) |
Sep00 |
000810 |
3704.00 |
3715.00 |
3617.00 |
3630.50 |
-63.00 |
12,655 |
31,528 |
+12 |
Dec00 |
000810 |
3691.50 |
3691.50 |
3689.50 |
3691.50 |
-63.00 |
0 |
13 |
+0 |
Mar01 |
000810 |
3752.50 |
3752.50 |
3750.50 |
3752.50 |
-63.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
12,655 |
31,545 |
+12 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep00 |
000810 |
3690.0 |
3734.0 |
3617.0 |
3630.5 |
-63.0 |
36,621 |
30,502 |
+665 |
Dec00 |
000810 |
3709.0 |
3790.0 |
3691.5 |
3691.5 |
-63.0 |
6 |
17 |
+1 |
Total Volume and Open Interest |
36,627 |
30,519 |
+666 |
NYSE Composite(NYBOT) |
Sep00 |
000810 |
664.50 |
665.25 |
662.25 |
663.90 |
+0.15 |
168 |
785 |
-42 |
Dec00 |
000810 |
673.15 |
673.15 |
673.15 |
673.15 |
+0.15 |
0 |
1,496 |
+0 |
Mar01 |
000810 |
682.40 |
682.40 |
682.40 |
682.40 |
+0.15 |
0 |
102 |
+0 |
Total Volume and Open Interest |
553 |
2,268 |
-147 |
S & P Midcap 400(CME) |
Sep00 |
000810 |
509.10 |
510.50 |
506.00 |
507.00 |
-2.10 |
635 |
12,867 |
-90 |
Dec00 |
000810 |
514.00 |
514.00 |
514.00 |
514.00 |
-2.10 |
|
|
|
Mar01 |
000810 |
520.00 |
520.00 |
520.00 |
520.00 |
-2.10 |
|
|
|
Total Volume and Open Interest |
635 |
12,867 |
-90 |
Russell 2000(CME) |
Sep00 |
000810 |
508.50 |
509.80 |
503.10 |
504.65 |
-3.20 |
1,090 |
11,520 |
-149 |
Dec00 |
000810 |
512.45 |
512.45 |
511.30 |
512.45 |
-3.20 |
|
|
|
Mar01 |
000810 |
520.00 |
520.00 |
518.85 |
520.00 |
-3.20 |
|
|
|
Total Volume and Open Interest |
1,090 |
11,520 |
-149 |
Value Line(KCBT) |
Sep00 |
000810 |
1117.00 |
1118.00 |
1109.00 |
1109.00 |
-6.50 |
8 |
203 |
-4 |
Total Volume and Open Interest |
9 |
206 |
-3 |
Nikkei 225(CME) |
Sep00 |
000810 |
15920 |
15950 |
15855 |
15940 |
-35 |
722 |
15,343 |
+67 |
Dec00 |
000810 |
15940 |
15940 |
15875 |
15940 |
-35 |
1 |
30 |
-1 |
Total Volume and Open Interest |
723 |
15,373 |
+66 |
Nikkei 225(SIMEX) |
Sep00 |
000810 |
16030 |
16100 |
15950 |
15955 |
-100 |
9,102 |
106,548 |
-1,006 |
Dec00 |
000810 |
15945 |
15945 |
15945 |
15945 |
-100 |
0 |
7,122 |
+0 |
Mar01 |
000810 |
15960 |
15960 |
15960 |
15960 |
-100 |
0 |
3,790 |
+0 |
Total Volume and Open Interest |
9,102 |
117,875 |
-1,006 |
CAC 40(MATIF) |
Aug00 |
000810 |
6595.0 |
6640.0 |
6560.0 |
6566.0 |
-19.0 |
37,656 |
240,905 |
+14,833 |
Sep00 |
000810 |
6604.0 |
6638.5 |
6565.0 |
6572.0 |
-27.0 |
1,833 |
107,356 |
+865 |
Oct00 |
000810 |
6610.0 |
6610.0 |
6610.0 |
6610.0 |
-13.5 |
|
|
|
Total Volume and Open Interest |
40,019 |
366,175 |
+16,190 |
DAX Index(EUREX) |
Sep00 |
000810 |
7250.0 |
7345.5 |
7247.0 |
7306.5 |
+31.5 |
28,343 |
164,035 |
+478 |
Dec00 |
000810 |
7376.0 |
7419.5 |
7374.0 |
7396.0 |
+32.5 |
164 |
2,645 |
+46 |
Mar01 |
000810 |
7472.0 |
7518.0 |
7468.0 |
7492.5 |
+34.5 |
13 |
240 |
+0 |
Total Volume and Open Interest |
28,520 |
166,920 |
+524 |
FT-SE 100(LIFFE) |
Sep00 |
000810 |
6426.50 |
6427.00 |
6375.00 |
6400.00 |
-23.00 |
31,557 |
271,733 |
+1,359 |
Dec00 |
000810 |
6458.00 |
6485.00 |
6458.00 |
6481.00 |
-23.00 |
3,161 |
6,771 |
+1,523 |
Mar01 |
000810 |
6542.00 |
6542.00 |
6542.00 |
6542.00 |
-23.00 |
600 |
3,115 |
+400 |
Total Volume and Open Interest |
35,318 |
281,619 |
+3,282 |
SPI 200(SFE) |
Sep00 |
000810 |
3322.0 |
3325.0 |
3313.0 |
3316.0 |
-12.0 |
8,025 |
111,279 |
-3,864 |
Dec00 |
000810 |
3336.0 |
3336.0 |
3336.0 |
3336.0 |
-12.0 |
265 |
2,756 |
+171 |
Mar01 |
000810 |
3355.0 |
3355.0 |
3355.0 |
3355.0 |
-12.0 |
0 |
1,056 |
+0 |
Total Volume and Open Interest |
8,290 |
115,265 |
-3,693 |
GSCI(CME) |
Aug00 |
000810 |
226.00 |
230.65 |
225.65 |
230.25 |
+4.05 |
6,821 |
20,365 |
-6,390 |
Sep00 |
000810 |
225.60 |
229.80 |
225.60 |
229.40 |
+3.70 |
6,120 |
15,544 |
+5,813 |
Oct00 |
000810 |
226.90 |
227.50 |
224.20 |
226.90 |
+2.40 |
10 |
29 |
+10 |
Total Volume and Open Interest |
12,951 |
35,938 |
-567 |
Bridge CRB Index(NYBOT) |
Nov00 |
000810 |
220.25 |
220.70 |
220.10 |
220.60 |
+0.40 |
46 |
497 |
+20 |
Jan01 |
000810 |
221.45 |
221.45 |
221.45 |
221.45 |
+0.55 |
1 |
645 |
+1 |
Feb01 |
000810 |
220.80 |
220.80 |
220.80 |
220.80 |
+0.70 |
41 |
335 |
+15 |
Total Volume and Open Interest |
191 |
1,654 |
-9 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|