 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Mon August 14, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug00 |
000814 |
452.00 |
454.00 |
452.00 |
452.25 |
+0.25 |
1,683 |
535 |
-721 |
Sep00 |
000814 |
452.50 |
456.50 |
452.00 |
456.00 |
+3.50 |
4,719 |
16,377 |
-722 |
Nov00 |
000814 |
461.50 |
465.50 |
460.00 |
465.00 |
+3.00 |
39,150 |
77,363 |
+3,977 |
Jan01 |
000814 |
472.50 |
476.00 |
472.00 |
475.75 |
+3.50 |
662 |
9,354 |
-10 |
Mar01 |
000814 |
482.50 |
485.50 |
482.00 |
485.00 |
+2.25 |
506 |
8,675 |
+23 |
May01 |
000814 |
491.00 |
495.00 |
490.00 |
494.25 |
+1.25 |
140 |
6,865 |
+29 |
Jul01 |
000814 |
500.00 |
503.50 |
499.00 |
503.00 |
+1.50 |
415 |
6,111 |
+202 |
Total Volume and Open Interest |
47,364 |
127,361 |
+2,782 |
Soybean Meal(CBOT) |
Aug00 |
000814 |
150.30 |
153.90 |
150.10 |
153.40 |
+2.80 |
2,604 |
1,297 |
-1,196 |
Sep00 |
000814 |
151.00 |
152.40 |
150.70 |
152.20 |
+1.00 |
5,486 |
16,700 |
-336 |
Oct00 |
000814 |
151.00 |
152.10 |
150.80 |
151.80 |
+0.60 |
2,104 |
13,930 |
-266 |
Dec00 |
000814 |
152.80 |
154.20 |
152.50 |
154.10 |
+0.90 |
11,935 |
39,093 |
-758 |
Jan01 |
000814 |
154.40 |
155.30 |
153.90 |
155.00 |
+1.00 |
376 |
8,155 |
-107 |
Mar01 |
000814 |
155.70 |
157.00 |
155.70 |
157.00 |
+1.30 |
158 |
7,027 |
+31 |
May01 |
000814 |
158.00 |
158.80 |
157.60 |
158.80 |
+0.80 |
17 |
4,140 |
+5 |
Jul01 |
000814 |
160.40 |
161.00 |
160.00 |
160.80 |
+0.80 |
13 |
1,900 |
+1 |
Total Volume and Open Interest |
22,695 |
92,863 |
-2,624 |
Soybean Oil(CBOT) |
Aug00 |
000814 |
15.15 |
15.18 |
15.13 |
15.13 |
-0.02 |
144 |
320 |
-171 |
Sep00 |
000814 |
15.22 |
15.31 |
15.20 |
15.29 |
+0.05 |
4,357 |
23,178 |
-1,232 |
Oct00 |
000814 |
15.41 |
15.50 |
15.41 |
15.49 |
+0.05 |
884 |
16,223 |
+295 |
Dec00 |
000814 |
15.80 |
15.89 |
15.78 |
15.87 |
+0.05 |
4,246 |
57,419 |
-306 |
Jan01 |
000814 |
16.10 |
16.17 |
16.08 |
16.16 |
+0.03 |
1,372 |
15,801 |
+110 |
Mar01 |
000814 |
16.45 |
16.55 |
16.45 |
16.53 |
+0.08 |
678 |
7,429 |
+144 |
May01 |
000814 |
16.82 |
16.90 |
16.82 |
16.84 |
+0.02 |
310 |
6,137 |
+101 |
Jul01 |
000814 |
17.20 |
17.23 |
17.15 |
17.20 |
+0.03 |
129 |
4,583 |
+104 |
Total Volume and Open Interest |
12,200 |
133,753 |
-896 |
Canola(WCE) |
Sep00 |
000814 |
247.5 |
248.2 |
246.7 |
248.1 |
+1.3 |
137 |
3,584 |
+73 |
Nov00 |
000814 |
252.9 |
254.4 |
252.7 |
254.1 |
+1.4 |
3,628 |
37,269 |
-470 |
Jan01 |
000814 |
259.3 |
260.4 |
258.8 |
260.3 |
+1.3 |
70 |
6,195 |
+3 |
Mar01 |
000814 |
266.1 |
266.1 |
266.1 |
266.1 |
+1.4 |
12 |
1,127 |
-3 |
May01 |
000814 |
271.0 |
271.0 |
271.0 |
271.0 |
+1.2 |
0 |
18 |
+0 |
Total Volume and Open Interest |
3,847 |
48,193 |
-612 |
Corn(CBOT) |
Sep00 |
000814 |
174.50 |
176.25 |
174.25 |
175.75 |
+1.00 |
18,551 |
105,657 |
+778 |
Nov00 |
000814 |
183.50 |
184.00 |
183.25 |
183.75 |
+1.00 |
138 |
1,410 |
-37 |
Dec00 |
000814 |
187.25 |
188.75 |
186.75 |
188.00 |
+0.75 |
46,344 |
195,459 |
+4,011 |
Jan01 |
000814 |
192.25 |
192.25 |
191.00 |
191.50 |
+1.00 |
0 |
284 |
+0 |
Mar01 |
000814 |
199.00 |
200.50 |
198.75 |
200.00 |
+0.75 |
9,079 |
47,666 |
+2,141 |
May01 |
000814 |
207.00 |
208.25 |
206.75 |
207.75 |
+0.75 |
1,799 |
12,912 |
+910 |
Total Volume and Open Interest |
80,088 |
395,949 |
+9,363 |
Wheat(CBOT) |
Sep00 |
000814 |
236.50 |
239.00 |
236.00 |
238.50 |
+1.75 |
7,029 |
41,760 |
-1,494 |
Dec00 |
000814 |
254.50 |
257.50 |
254.25 |
256.75 |
+1.50 |
12,941 |
73,095 |
+2,341 |
Mar01 |
000814 |
272.00 |
274.50 |
271.25 |
274.25 |
+1.75 |
1,469 |
21,109 |
+318 |
May01 |
000814 |
282.25 |
285.00 |
282.25 |
284.75 |
+1.75 |
86 |
1,381 |
+14 |
Jul01 |
000814 |
292.00 |
294.00 |
292.00 |
293.50 |
+2.00 |
343 |
9,158 |
+101 |
Total Volume and Open Interest |
21,869 |
147,004 |
+1,280 |
Wheat(KCBT) |
Sep00 |
000814 |
273.50 |
276.50 |
273.50 |
276.25 |
+2.25 |
4,364 |
21,826 |
-1,090 |
Dec00 |
000814 |
289.50 |
292.50 |
289.50 |
291.75 |
+1.00 |
4,716 |
45,559 |
+957 |
Mar01 |
000814 |
304.00 |
307.00 |
304.00 |
306.75 |
+1.75 |
1,000 |
9,410 |
+261 |
May01 |
000814 |
314.00 |
315.25 |
313.50 |
315.00 |
+2.25 |
195 |
1,227 |
+83 |
Jul01 |
000814 |
322.00 |
323.00 |
321.50 |
322.75 |
+3.25 |
116 |
836 |
+83 |
Total Volume and Open Interest |
10,391 |
78,863 |
+294 |
Wheat(MGE) |
Sep00 |
000814 |
287.00 |
289.75 |
286.50 |
288.25 |
+0.75 |
1,563 |
10,085 |
-175 |
Dec00 |
000814 |
302.75 |
305.25 |
302.75 |
303.50 |
+0.25 |
1,176 |
10,397 |
-58 |
Mar01 |
000814 |
318.00 |
320.00 |
317.75 |
318.50 |
+0.25 |
230 |
2,997 |
+16 |
May01 |
000814 |
326.50 |
326.50 |
326.50 |
326.50 |
-0.75 |
8 |
359 |
+5 |
Jul01 |
000814 |
335.00 |
337.00 |
334.00 |
334.00 |
-1.00 |
13 |
147 |
-2 |
Total Volume and Open Interest |
2,990 |
24,045 |
-214 |
Oats(CBOT) |
Sep00 |
000814 |
97.75 |
99.25 |
97.50 |
97.75 |
-0.75 |
467 |
6,032 |
-166 |
Dec00 |
000814 |
108.00 |
109.25 |
107.75 |
108.00 |
-0.50 |
438 |
8,311 |
+84 |
Mar01 |
000814 |
117.75 |
118.75 |
117.75 |
118.00 |
unch |
35 |
1,145 |
+23 |
May01 |
000814 |
124.50 |
124.50 |
124.00 |
124.00 |
+0.50 |
0 |
22 |
+0 |
Total Volume and Open Interest |
940 |
15,584 |
-59 |
Rough Rice(CBOT) |
Sep00 |
000814 |
5.84 |
5.89 |
5.75 |
5.88 |
+0.06 |
134 |
1,575 |
-6 |
Nov00 |
000814 |
5.94 |
5.96 |
5.86 |
5.93 |
+0.02 |
224 |
2,546 |
+4 |
Jan01 |
000814 |
6.18 |
6.18 |
6.11 |
6.16 |
+0.01 |
47 |
1,799 |
+10 |
Mar01 |
000814 |
6.32 |
6.37 |
6.32 |
6.37 |
+0.02 |
39 |
403 |
+25 |
Total Volume and Open Interest |
449 |
6,408 |
+38 |
Live Cattle(CME) |
Aug00 |
000814 |
66.650 |
66.700 |
66.450 |
66.550 |
-0.325 |
6,907 |
9,094 |
-2,284 |
Oct00 |
000814 |
68.800 |
69.175 |
68.725 |
68.975 |
+0.100 |
8,440 |
57,897 |
+719 |
Dec00 |
000814 |
70.500 |
70.700 |
70.250 |
70.550 |
+0.100 |
3,341 |
27,296 |
+727 |
Feb01 |
000814 |
72.200 |
72.250 |
72.100 |
72.225 |
+0.050 |
717 |
12,891 |
+320 |
Apr01 |
000814 |
74.150 |
74.250 |
74.100 |
74.250 |
+0.075 |
503 |
7,582 |
+183 |
Jun01 |
000814 |
72.200 |
72.225 |
72.125 |
72.125 |
unch |
134 |
3,395 |
-20 |
Total Volume and Open Interest |
20,137 |
120,674 |
-331 |
Feeder Cattle(CME) |
Aug00 |
000814 |
86.525 |
86.750 |
86.500 |
86.575 |
+0.200 |
603 |
5,307 |
-268 |
Sep00 |
000814 |
86.600 |
86.950 |
86.600 |
86.650 |
+0.125 |
320 |
3,395 |
-23 |
Oct00 |
000814 |
87.475 |
87.875 |
87.450 |
87.775 |
+0.425 |
787 |
5,250 |
-22 |
Nov00 |
000814 |
87.800 |
88.200 |
87.800 |
88.150 |
+0.400 |
385 |
2,833 |
+61 |
Jan01 |
000814 |
88.200 |
88.450 |
88.200 |
88.400 |
+0.250 |
118 |
2,210 |
+41 |
Mar01 |
000814 |
87.900 |
88.150 |
87.900 |
88.150 |
+0.200 |
79 |
1,000 |
+38 |
Apr01 |
000814 |
87.975 |
88.000 |
87.950 |
87.950 |
+0.250 |
16 |
217 |
+7 |
Total Volume and Open Interest |
2,314 |
20,869 |
-166 |
Lean Hogs(CME) |
Aug00 |
000814 |
62.050 |
62.150 |
61.950 |
62.050 |
-0.300 |
1,762 |
4,471 |
-557 |
Oct00 |
000814 |
55.300 |
55.650 |
55.000 |
55.050 |
-0.900 |
2,893 |
18,625 |
+310 |
Dec00 |
000814 |
52.400 |
52.625 |
52.050 |
52.125 |
-0.550 |
827 |
10,212 |
+101 |
Feb01 |
000814 |
52.600 |
52.650 |
52.150 |
52.325 |
-0.275 |
248 |
3,334 |
+10 |
Apr01 |
000814 |
51.250 |
51.450 |
51.000 |
51.050 |
-0.300 |
33 |
1,610 |
-10 |
Jun01 |
000814 |
58.250 |
58.400 |
57.700 |
57.750 |
-0.375 |
14 |
567 |
+0 |
Jul01 |
000814 |
56.750 |
57.000 |
56.750 |
56.750 |
-0.200 |
4 |
125 |
+2 |
Aug01 |
000814 |
54.700 |
55.300 |
54.700 |
54.700 |
-0.600 |
20 |
57 |
+9 |
Total Volume and Open Interest |
5,801 |
39,001 |
-135 |
Pork Bellies(CME) |
Aug00 |
000814 |
77.000 |
77.000 |
74.175 |
74.175 |
-3.000 |
148 |
700 |
-17 |
Feb01 |
000814 |
68.350 |
68.550 |
67.250 |
67.375 |
-1.600 |
240 |
1,041 |
-1 |
Mar01 |
000814 |
68.750 |
68.750 |
67.000 |
67.000 |
-1.900 |
4 |
17 |
+2 |
May01 |
000814 |
68.000 |
68.000 |
67.250 |
67.250 |
-2.150 |
0 |
2 |
+0 |
Jul01 |
000814 |
69.500 |
69.500 |
69.500 |
69.500 |
-1.100 |
0 |
3 |
+0 |
Total Volume and Open Interest |
392 |
1,763 |
-16 |
Cocoa(NYBOT) |
Sep00 |
000814 |
769 |
774 |
764 |
770 |
+1 |
3,032 |
16,482 |
-1,562 |
Dec00 |
000814 |
813 |
814 |
806 |
810 |
-1 |
3,270 |
41,597 |
+1,513 |
Mar01 |
000814 |
850 |
851 |
845 |
847 |
unch |
605 |
16,162 |
+330 |
May01 |
000814 |
869 |
874 |
869 |
871 |
unch |
153 |
8,244 |
+28 |
Jul01 |
000814 |
895 |
895 |
895 |
895 |
unch |
11 |
8,053 |
+5 |
Sep01 |
000814 |
921 |
921 |
921 |
921 |
unch |
0 |
7,263 |
+0 |
Dec01 |
000814 |
955 |
955 |
955 |
955 |
unch |
0 |
7,951 |
+0 |
Total Volume and Open Interest |
7,071 |
117,412 |
+314 |
Coffee "C"(NYBOT) |
Sep00 |
000814 |
80.00 |
80.00 |
76.50 |
78.80 |
-1.85 |
3,627 |
16,847 |
-3,109 |
Dec00 |
000814 |
85.25 |
85.50 |
81.70 |
83.85 |
-1.85 |
2,369 |
15,398 |
+1,059 |
Mar01 |
000814 |
90.20 |
90.20 |
86.75 |
88.50 |
-1.70 |
212 |
4,702 |
-10 |
May01 |
000814 |
92.80 |
92.80 |
90.00 |
91.25 |
-1.45 |
104 |
1,385 |
+71 |
Jul01 |
000814 |
95.00 |
95.00 |
92.85 |
94.00 |
-1.60 |
5 |
441 |
+5 |
Sep01 |
000814 |
97.25 |
97.25 |
95.00 |
96.75 |
-1.75 |
4 |
664 |
+3 |
Total Volume and Open Interest |
6,321 |
39,497 |
-1,981 |
Orange Juice(NYBOT) |
Sep00 |
000814 |
74.65 |
75.40 |
71.50 |
73.45 |
-0.70 |
1,797 |
11,708 |
-965 |
Nov00 |
000814 |
76.10 |
78.00 |
73.00 |
75.05 |
-0.95 |
1,601 |
10,720 |
+1,021 |
Jan01 |
000814 |
78.00 |
78.50 |
76.00 |
76.85 |
-0.65 |
132 |
3,676 |
+30 |
Mar01 |
000814 |
78.50 |
80.50 |
77.75 |
78.50 |
-0.70 |
205 |
4,009 |
+54 |
May01 |
000814 |
79.80 |
79.80 |
79.80 |
79.80 |
-0.65 |
0 |
558 |
+0 |
Total Volume and Open Interest |
7,735 |
31,352 |
+140 |
Sugar #11(NYBOT) |
Oct00 |
000814 |
10.70 |
10.82 |
10.61 |
10.77 |
+0.12 |
17,569 |
82,326 |
+829 |
Mar01 |
000814 |
10.40 |
10.44 |
10.25 |
10.39 |
+0.11 |
5,420 |
51,672 |
+232 |
May01 |
000814 |
10.14 |
10.17 |
10.02 |
10.12 |
+0.09 |
1,246 |
12,162 |
+240 |
Jul01 |
000814 |
9.71 |
9.74 |
9.60 |
9.67 |
+0.05 |
724 |
12,327 |
+433 |
Oct01 |
000814 |
9.46 |
9.50 |
9.42 |
9.48 |
+0.04 |
174 |
9,996 |
-116 |
Total Volume and Open Interest |
25,453 |
173,976 |
+1,514 |
London Cocoa(LCE) |
Sep00 |
000814 |
576 |
578 |
571 |
578 |
+1 |
919 |
23,371 |
-325 |
Dec00 |
000814 |
612 |
615 |
608 |
614 |
+1 |
1,297 |
55,374 |
+227 |
Mar01 |
000814 |
634 |
635 |
629 |
635 |
+1 |
1,010 |
37,533 |
+621 |
May01 |
000814 |
650 |
651 |
645 |
651 |
+1 |
139 |
19,942 |
-11 |
Jul01 |
000814 |
667 |
667 |
667 |
667 |
+1 |
29 |
7,184 |
+8 |
Sep01 |
000814 |
681 |
683 |
680 |
683 |
+2 |
123 |
4,883 |
+5 |
Dec01 |
000814 |
705 |
710 |
705 |
710 |
+3 |
1 |
4,092 |
-1 |
Total Volume and Open Interest |
4,118 |
181,201 |
+1,117 |
London Coffee(LCE) |
Sep00 |
000814 |
806.00 |
806.00 |
786.00 |
795.00 |
-12.00 |
1,256 |
23,100 |
-457 |
Nov00 |
000814 |
818.00 |
820.00 |
805.00 |
813.00 |
-12.00 |
918 |
22,895 |
+291 |
Jan01 |
000814 |
835.00 |
837.00 |
825.00 |
830.00 |
-12.00 |
429 |
7,682 |
+187 |
Mar01 |
000814 |
855.00 |
855.00 |
845.00 |
852.00 |
-12.00 |
186 |
2,188 |
+104 |
May01 |
000814 |
880.00 |
880.00 |
870.00 |
875.00 |
-12.00 |
87 |
1,729 |
+72 |
Jul01 |
000814 |
901.00 |
909.00 |
900.00 |
900.00 |
-11.00 |
0 |
157 |
+0 |
Total Volume and Open Interest |
2,876 |
57,754 |
+197 |
London Sugar(LCE) |
Aug00 |
000714 |
244.40 |
244.50 |
240.10 |
241.10 |
-3.30 |
2,919 |
885 |
-2,498 |
Oct00 |
000814 |
271.40 |
274.50 |
271.40 |
272.90 |
+1.50 |
2,017 |
15,107 |
+85 |
Dec00 |
000814 |
270.40 |
272.30 |
269.40 |
270.80 |
+1.30 |
473 |
8,252 |
+106 |
Mar01 |
000814 |
268.50 |
270.00 |
268.00 |
268.20 |
+1.10 |
575 |
9,447 |
+172 |
May01 |
000814 |
263.20 |
263.20 |
263.20 |
263.20 |
+1.20 |
37 |
1,432 |
-3 |
Total Volume and Open Interest |
3,156 |
39,327 |
+368 |
Cotton(NYBOT) |
Oct00 |
000814 |
62.00 |
62.25 |
61.70 |
62.25 |
+0.52 |
377 |
4,020 |
-24 |
Dec00 |
000814 |
64.23 |
64.49 |
63.75 |
64.45 |
+0.72 |
6,587 |
34,281 |
+1,143 |
Mar01 |
000814 |
65.90 |
66.05 |
65.40 |
66.03 |
+0.60 |
954 |
9,212 |
+190 |
May01 |
000814 |
66.60 |
66.75 |
66.15 |
66.75 |
+0.43 |
532 |
6,305 |
+220 |
Jul01 |
000814 |
67.05 |
67.60 |
67.00 |
67.60 |
+0.20 |
291 |
2,127 |
+35 |
Oct01 |
000814 |
65.90 |
65.90 |
65.90 |
65.90 |
unch |
1 |
569 |
+0 |
Total Volume and Open Interest |
12,477 |
58,893 |
+1,650 |
Lumber(CME) |
Sep00 |
000814 |
237.0 |
239.0 |
234.4 |
236.4 |
-1.3 |
648 |
2,026 |
-114 |
Nov00 |
000814 |
246.5 |
249.2 |
246.3 |
247.9 |
+0.2 |
331 |
1,072 |
-6 |
Jan01 |
000814 |
257.6 |
259.2 |
257.6 |
259.1 |
+1.6 |
45 |
260 |
-5 |
Mar01 |
000814 |
262.1 |
263.5 |
262.1 |
262.1 |
unch |
10 |
184 |
+3 |
Total Volume and Open Interest |
1,036 |
3,601 |
-120 |
Crude Oil(NYM) |
Sep00 |
000814 |
30.95 |
32.00 |
30.92 |
31.94 |
+0.92 |
79,682 |
71,121 |
-12,794 |
Oct00 |
000814 |
30.50 |
31.16 |
30.49 |
31.08 |
+0.50 |
63,378 |
85,245 |
+3,273 |
Nov00 |
000814 |
29.90 |
30.45 |
29.90 |
30.41 |
+0.43 |
22,311 |
41,975 |
+5,804 |
Dec00 |
000814 |
29.45 |
29.85 |
29.45 |
29.83 |
+0.41 |
14,322 |
42,006 |
+244 |
Jan01 |
000814 |
28.92 |
29.29 |
28.92 |
29.29 |
+0.40 |
4,918 |
22,039 |
+778 |
Feb01 |
000814 |
28.40 |
28.77 |
28.40 |
28.77 |
+0.39 |
602 |
10,350 |
-159 |
Mar01 |
000814 |
28.10 |
28.30 |
28.10 |
28.30 |
+0.38 |
789 |
10,323 |
+330 |
Apr01 |
000814 |
27.58 |
27.85 |
27.58 |
27.85 |
+0.36 |
235 |
6,912 |
-1 |
May01 |
000814 |
27.09 |
27.43 |
27.09 |
27.43 |
+0.34 |
57 |
5,651 |
-44 |
Jun01 |
000814 |
26.80 |
27.06 |
26.78 |
27.06 |
+0.32 |
926 |
17,636 |
+456 |
Total Volume and Open Interest |
191,744 |
428,611 |
-1,260 |
Heating Oil(NYM) |
Sep00 |
000814 |
86.00 |
87.60 |
86.00 |
87.34 |
+1.52 |
15,925 |
32,002 |
+27 |
Oct00 |
000814 |
86.10 |
87.25 |
86.00 |
87.10 |
+1.39 |
10,915 |
32,487 |
+1,873 |
Nov00 |
000814 |
86.00 |
87.10 |
85.95 |
86.85 |
+1.34 |
2,523 |
19,885 |
-253 |
Dec00 |
000814 |
85.50 |
86.65 |
85.50 |
86.45 |
+1.29 |
5,075 |
30,309 |
+1,584 |
Jan01 |
000814 |
84.70 |
85.70 |
84.70 |
85.45 |
+1.14 |
2,798 |
17,674 |
-108 |
Feb01 |
000814 |
82.90 |
83.55 |
82.90 |
83.40 |
+1.04 |
1,196 |
12,493 |
-262 |
Mar01 |
000814 |
78.70 |
79.20 |
78.40 |
79.05 |
+0.94 |
478 |
9,194 |
+49 |
Apr01 |
000814 |
75.10 |
75.40 |
74.50 |
75.15 |
+0.84 |
449 |
4,640 |
-33 |
May01 |
000814 |
70.80 |
72.10 |
70.80 |
72.10 |
+0.79 |
41 |
2,196 |
+32 |
Jun01 |
000814 |
69.60 |
70.15 |
69.60 |
70.15 |
+0.74 |
469 |
3,010 |
+231 |
Total Volume and Open Interest |
39,912 |
167,212 |
+3,146 |
Unleaded Gas(NYM) |
Sep00 |
000814 |
91.50 |
92.30 |
90.55 |
92.02 |
+0.83 |
16,748 |
28,725 |
-827 |
Oct00 |
000814 |
85.50 |
85.80 |
84.50 |
85.45 |
+0.45 |
10,277 |
16,692 |
+337 |
Nov00 |
000814 |
82.25 |
82.50 |
82.00 |
82.45 |
+0.50 |
2,498 |
5,871 |
+605 |
Dec00 |
000814 |
80.50 |
80.70 |
80.20 |
80.70 |
+0.45 |
2,498 |
5,887 |
+52 |
Jan01 |
000814 |
79.65 |
80.00 |
79.65 |
79.90 |
+0.45 |
801 |
2,177 |
+368 |
Feb01 |
000814 |
79.30 |
79.80 |
79.30 |
79.80 |
+0.40 |
0 |
2,955 |
-1 |
Mar01 |
000814 |
79.95 |
79.95 |
79.95 |
79.95 |
+0.40 |
0 |
1,020 |
-1 |
Apr01 |
000814 |
84.70 |
84.70 |
84.70 |
84.70 |
+0.45 |
100 |
1,164 |
-90 |
Total Volume and Open Interest |
32,922 |
65,183 |
+443 |
Natural Gas(NYM) |
Sep00 |
000814 |
4.435 |
4.445 |
4.305 |
4.318 |
-0.157 |
17,128 |
42,720 |
-695 |
Oct00 |
000814 |
4.410 |
4.440 |
4.305 |
4.311 |
-0.150 |
7,029 |
34,200 |
+1,217 |
Nov00 |
000814 |
4.445 |
4.470 |
4.365 |
4.371 |
-0.124 |
2,480 |
18,586 |
-20 |
Dec00 |
000814 |
4.510 |
4.525 |
4.430 |
4.445 |
-0.105 |
2,036 |
27,886 |
+468 |
Jan01 |
000814 |
4.490 |
4.495 |
4.415 |
4.422 |
-0.100 |
1,616 |
27,799 |
+99 |
Feb01 |
000814 |
4.225 |
4.235 |
4.170 |
4.177 |
-0.081 |
979 |
16,561 |
+94 |
Mar01 |
000814 |
3.960 |
3.975 |
3.935 |
3.942 |
-0.059 |
968 |
20,021 |
+99 |
Apr01 |
000814 |
3.710 |
3.710 |
3.680 |
3.702 |
-0.046 |
427 |
11,615 |
-16 |
Total Volume and Open Interest |
38,008 |
335,713 |
+969 |
Brent Crude Oil(IPE) |
Sep00 |
000814 |
30.50 |
31.50 |
30.50 |
31.48 |
+0.91 |
16,674 |
58,640 |
+13,712 |
Oct00 |
000814 |
29.10 |
29.55 |
28.93 |
29.41 |
+0.42 |
34,458 |
94,633 |
+18,142 |
Nov00 |
000814 |
28.72 |
29.13 |
28.58 |
29.00 |
+0.26 |
9,143 |
34,166 |
+5,023 |
Dec00 |
000814 |
28.34 |
28.70 |
28.20 |
28.56 |
+0.22 |
4,248 |
40,858 |
+1,575 |
Jan01 |
000814 |
27.81 |
28.15 |
27.68 |
28.01 |
+0.20 |
1,447 |
15,104 |
+1,025 |
Feb01 |
000814 |
27.32 |
27.60 |
27.20 |
27.47 |
+0.16 |
715 |
10,740 |
+150 |
Mar01 |
000814 |
26.82 |
26.93 |
26.67 |
26.93 |
+0.12 |
308 |
8,432 |
-242 |
Apr01 |
000814 |
26.30 |
26.50 |
26.30 |
26.46 |
+0.12 |
67 |
3,576 |
-33 |
Total Volume and Open Interest |
67,687 |
306,176 |
+39,979 |
Gas Oil(IPE) |
Sep00 |
000814 |
264.00 |
268.75 |
263.75 |
268.50 |
-1.00 |
13,613 |
49,093 |
+7,732 |
Oct00 |
000814 |
261.50 |
265.50 |
260.75 |
265.50 |
-1.00 |
8,919 |
29,865 |
+6,115 |
Nov00 |
000814 |
257.50 |
261.50 |
257.50 |
261.50 |
unch |
3,689 |
12,799 |
+2,866 |
Dec00 |
000814 |
254.00 |
257.50 |
253.75 |
257.50 |
unch |
4,080 |
33,397 |
+2,494 |
Jan01 |
000814 |
249.50 |
252.50 |
248.75 |
252.50 |
+0.25 |
1,090 |
8,985 |
+970 |
Feb01 |
000814 |
242.75 |
245.25 |
242.75 |
245.25 |
unch |
410 |
3,744 |
+410 |
Mar01 |
000814 |
238.00 |
238.00 |
238.00 |
238.00 |
unch |
275 |
3,786 |
+275 |
Apr01 |
000814 |
228.25 |
231.50 |
228.25 |
230.75 |
unch |
95 |
1,490 |
+25 |
Total Volume and Open Interest |
32,486 |
151,553 |
+19,945 |
US Dollar Index(NYBOT) |
Sep00 |
000814 |
111.28 |
111.40 |
110.86 |
111.01 |
-0.05 |
600 |
4,502 |
+122 |
Dec00 |
000814 |
110.80 |
111.05 |
110.54 |
110.72 |
-0.04 |
7 |
2,054 |
+1 |
Mar01 |
000814 |
110.43 |
110.43 |
110.43 |
110.43 |
-0.03 |
508 |
6,556 |
+123 |
Total Volume and Open Interest |
607 |
6,556 |
+123 |
Australian Dollar(IMM) |
Sep00 |
000814 |
57.82 |
58.22 |
57.81 |
58.19 |
+0.21 |
898 |
16,955 |
+447 |
Dec00 |
000814 |
57.93 |
58.25 |
57.85 |
58.25 |
+0.21 |
0 |
1,019 |
+1 |
Mar01 |
000814 |
58.31 |
58.31 |
58.31 |
58.31 |
+0.21 |
0 |
684 |
+0 |
Total Volume and Open Interest |
898 |
18,659 |
+448 |
British Pound(IMM) |
Sep00 |
000814 |
150.68 |
151.20 |
150.22 |
150.48 |
+0.10 |
5,018 |
30,653 |
-350 |
Dec00 |
000814 |
151.00 |
151.50 |
150.30 |
150.70 |
+0.10 |
46 |
432 |
+22 |
Mar01 |
000814 |
150.90 |
151.60 |
150.80 |
150.90 |
+0.10 |
0 |
12 |
+0 |
Total Volume and Open Interest |
5,064 |
31,098 |
-328 |
Canadian Dollar(IMM) |
Sep00 |
000814 |
67.47 |
67.52 |
67.37 |
67.38 |
-0.14 |
4,300 |
61,454 |
-187 |
Dec00 |
000814 |
67.68 |
67.68 |
67.50 |
67.55 |
-0.14 |
5 |
4,832 |
+0 |
Mar01 |
000814 |
67.72 |
67.72 |
67.72 |
67.72 |
-0.14 |
5 |
637 |
+5 |
Jun01 |
000814 |
67.89 |
67.89 |
67.89 |
67.89 |
-0.14 |
0 |
142 |
+0 |
Total Volume and Open Interest |
4,310 |
67,077 |
-182 |
Japanese Yen(IMM) |
Sep00 |
000814 |
91.95 |
92.00 |
91.79 |
91.87 |
-0.69 |
7,147 |
75,432 |
+437 |
Dec00 |
000814 |
93.50 |
93.50 |
93.29 |
93.37 |
-0.70 |
25 |
3,099 |
+13 |
Mar01 |
000814 |
94.90 |
94.90 |
94.90 |
94.90 |
-0.71 |
0 |
136 |
+0 |
Total Volume and Open Interest |
7,172 |
78,668 |
+450 |
Swiss Franc(IMM) |
Sep00 |
000814 |
58.16 |
58.47 |
58.12 |
58.35 |
+0.02 |
10,556 |
50,133 |
+641 |
Dec00 |
000814 |
58.66 |
58.88 |
58.65 |
58.81 |
+0.02 |
76 |
330 |
-46 |
Mar01 |
000814 |
59.25 |
59.25 |
59.25 |
59.25 |
+0.02 |
0 |
3 |
+0 |
Total Volume and Open Interest |
10,632 |
50,466 |
+595 |
EuroFX(IMM) |
Sep00 |
000814 |
90.26 |
90.86 |
90.19 |
90.70 |
+0.18 |
13,898 |
67,632 |
-254 |
Dec00 |
000814 |
90.72 |
91.25 |
90.63 |
91.11 |
+0.18 |
190 |
1,158 |
+19 |
Mar01 |
000814 |
91.13 |
91.64 |
91.13 |
91.50 |
+0.18 |
70 |
192 |
+20 |
Total Volume and Open Interest |
11,245 |
69,197 |
+48 |
Mexican Peso(IMM) |
Sep00 |
000814 |
10680.0 |
10730.0 |
10663.0 |
10675.0 |
-10.0 |
3,531 |
15,792 |
+1,774 |
Dec00 |
000814 |
10430.0 |
10460.0 |
10420.0 |
10420.0 |
-10.0 |
68 |
1,907 |
+48 |
Total Volume and Open Interest |
3,627 |
18,683 |
+1,850 |
30-Year T-Bonds(CBOT) |
Sep00 |
000814 |
99~21 |
100~01 |
99~12 |
100~00 |
+0~11 |
199,915 |
419,853 |
-1,831 |
Dec00 |
000814 |
99~18 |
100~00 |
99~13 |
99~31 |
+0~11 |
3,083 |
17,451 |
+699 |
Mar01 |
000814 |
99~24 |
100~00 |
99~24 |
100~00 |
+0~11 |
1 |
1,501 |
+1 |
Total Volume and Open Interest |
202,999 |
438,880 |
-1,131 |
Municipal Bonds(CBOT) |
Sep00 |
000814 |
98~23 |
99~03 |
98~20 |
99~03 |
+0~09 |
1,057 |
22,225 |
+64 |
Dec00 |
000814 |
98~09 |
98~09 |
98~09 |
98~09 |
+0~09 |
1 |
419 |
+1 |
Total Volume and Open Interest |
1,058 |
22,644 |
+65 |
10-Year T-Notes(CBOT) |
Sep00 |
000814 |
99~180 |
99~240 |
99~115 |
99~235 |
+0~045 |
199,508 |
570,928 |
+8,147 |
Dec00 |
000814 |
99~150 |
99~215 |
99~095 |
99~210 |
+0~045 |
16,931 |
56,337 |
+5,914 |
Total Volume and Open Interest |
216,439 |
627,290 |
+14,061 |
5-Year T-Notes(CBOT) |
Sep00 |
000814 |
99~185 |
99~205 |
99~150 |
99~200 |
+0~010 |
75,710 |
392,629 |
-6,723 |
Dec00 |
000814 |
99~190 |
99~225 |
99~175 |
99~220 |
unch |
83 |
15,543 |
-40 |
Total Volume and Open Interest |
75,793 |
408,172 |
-6,763 |
2 Year T-Notes(CBOT) |
Sep00 |
000814 |
99~063 |
99~065 |
99~058 |
99~064 |
+0~001 |
3,573 |
51,144 |
-750 |
Dec00 |
000814 |
99~058 |
99~058 |
99~058 |
99~058 |
+0~001 |
|
|
|
Total Volume and Open Interest |
3,573 |
51,144 |
-750 |
3-Mth T-Bills(IMM) |
Sep00 |
000814 |
93.90 |
93.90 |
93.88 |
93.88 |
+0.01 |
16 |
1,135 |
+75 |
Total Volume and Open Interest |
16 |
1,135 |
+75 |
Eurodollars(IMM) |
Sep00 |
000814 |
93.280 |
93.285 |
93.272 |
93.285 |
unch |
66,398 |
594,210 |
-5,627 |
Dec00 |
000814 |
93.115 |
93.125 |
93.105 |
93.120 |
unch |
84,848 |
554,333 |
+5,103 |
Mar01 |
000814 |
93.160 |
93.180 |
93.150 |
93.175 |
+0.005 |
142,336 |
476,811 |
-347 |
Jun01 |
000814 |
93.140 |
93.165 |
93.130 |
93.165 |
+0.020 |
69,562 |
286,085 |
+4,493 |
Sep01 |
000814 |
93.130 |
93.160 |
93.120 |
93.155 |
+0.010 |
52,448 |
225,805 |
-4,083 |
Dec01 |
000814 |
93.070 |
93.090 |
93.060 |
93.090 |
+0.010 |
21,689 |
173,054 |
+304 |
Mar02 |
000814 |
93.110 |
93.145 |
93.105 |
93.140 |
+0.005 |
19,281 |
138,285 |
+149 |
Jun02 |
000814 |
93.110 |
93.135 |
93.095 |
93.135 |
+0.015 |
12,488 |
104,995 |
-313 |
Sep02 |
000814 |
93.100 |
93.130 |
93.090 |
93.130 |
+0.015 |
5,398 |
97,984 |
-631 |
Dec02 |
000814 |
93.040 |
93.070 |
93.040 |
93.070 |
+0.015 |
4,237 |
74,724 |
-734 |
Mar03 |
000814 |
93.080 |
93.120 |
93.080 |
93.120 |
+0.015 |
3,774 |
73,051 |
-212 |
Jun03 |
000814 |
93.065 |
93.100 |
93.060 |
93.100 |
+0.015 |
3,843 |
49,457 |
-117 |
Total Volume and Open Interest |
512,683 |
3,235,404 |
-437 |
3-Mth Euro-Yen(IMM) |
Sep00 |
000814 |
99.65 |
99.65 |
99.64 |
99.65 |
unch |
1,375 |
13,137 |
-169 |
Dec00 |
000814 |
99.57 |
99.57 |
99.57 |
99.57 |
+0.01 |
152 |
11,429 |
+543 |
Mar01 |
000814 |
99.53 |
99.54 |
99.53 |
99.53 |
+0.02 |
435 |
13,612 |
+834 |
Jun01 |
000814 |
99.46 |
99.46 |
99.46 |
99.46 |
+0.03 |
407 |
9,059 |
+436 |
Sep01 |
000814 |
99.36 |
99.36 |
99.36 |
99.36 |
+0.03 |
339 |
15,053 |
-219 |
Dec01 |
000814 |
99.22 |
99.22 |
99.22 |
99.22 |
+0.03 |
311 |
2,937 |
-75 |
Mar02 |
000814 |
99.11 |
99.11 |
99.11 |
99.11 |
+0.04 |
50 |
2,263 |
+10 |
Jun02 |
000814 |
98.99 |
99.00 |
98.99 |
98.99 |
+0.03 |
0 |
674 |
+0 |
Sep02 |
000814 |
98.86 |
98.86 |
98.86 |
98.86 |
unch |
0 |
31 |
+0 |
Dec02 |
000814 |
98.72 |
98.72 |
98.72 |
98.72 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
3,069 |
68,225 |
+1,360 |
3-Mth Euro-Yen(SIMEX) |
Sep00 |
000814 |
99.65 |
99.65 |
99.64 |
99.65 |
unch |
22,202 |
93,019 |
+2,703 |
Dec00 |
000814 |
99.56 |
99.57 |
99.55 |
99.57 |
+0.01 |
23,468 |
104,983 |
-3,457 |
Mar01 |
000814 |
99.51 |
99.54 |
99.50 |
99.53 |
+0.02 |
15,739 |
103,822 |
+640 |
Jun01 |
000814 |
99.43 |
99.46 |
99.43 |
99.46 |
+0.03 |
11,255 |
82,443 |
+1,447 |
Sep01 |
000814 |
99.32 |
99.35 |
99.32 |
99.35 |
+0.03 |
4,223 |
59,277 |
+56 |
Dec01 |
000814 |
99.18 |
99.21 |
99.18 |
99.21 |
+0.03 |
450 |
23,953 |
-19 |
Mar02 |
000814 |
99.07 |
99.11 |
99.07 |
99.11 |
+0.04 |
68 |
14,602 |
+123 |
Jun02 |
000814 |
99.00 |
99.00 |
99.00 |
99.00 |
+0.04 |
1,660 |
3,210 |
+1 |
Total Volume and Open Interest |
79,265 |
488,878 |
+1,494 |
German Euro-Bund(EUREX) |
Sep00 |
000814 |
105.65 |
105.85 |
105.59 |
105.83 |
+0.06 |
667,011 |
614,649 |
+16,031 |
Dec00 |
000814 |
105.37 |
105.54 |
105.35 |
105.54 |
+0.08 |
5,343 |
34,377 |
+1,374 |
Mar01 |
000814 |
105.47 |
105.47 |
105.47 |
105.47 |
+0.10 |
1,769 |
986 |
+130 |
Total Volume and Open Interest |
674,123 |
650,012 |
+17,535 |
German Euro-Bobl(EUREX) |
Sep00 |
000814 |
103.09 |
103.16 |
102.97 |
103.11 |
-0.04 |
218,407 |
282,811 |
+5,972 |
Dec00 |
000814 |
102.98 |
103.03 |
102.97 |
103.02 |
-0.02 |
0 |
11,625 |
+975 |
Mar01 |
000814 |
102.81 |
102.81 |
102.81 |
102.81 |
-0.04 |
0 |
500 |
-47 |
Total Volume and Open Interest |
218,407 |
294,936 |
+6,900 |
Long Gilt(LIFFE) |
Sep00 |
000814 |
113~18 |
113~18 |
112~31 |
113~05 |
-0~12 |
19,614 |
56,197 |
-639 |
Dec00 |
000814 |
112~30 |
112~31 |
112~26 |
112~28 |
-0~13 |
574 |
5,480 |
-8 |
Total Volume and Open Interest |
20,188 |
61,677 |
-647 |
3-Mth Short Sterling(LIFFE) |
Sep00 |
000814 |
93.73 |
93.73 |
93.71 |
93.72 |
-0.01 |
9,271 |
189,408 |
-2,289 |
Dec00 |
000814 |
93.65 |
93.65 |
93.61 |
93.61 |
-0.04 |
16,563 |
196,636 |
+1,064 |
Mar01 |
000814 |
93.61 |
93.63 |
93.58 |
93.59 |
-0.04 |
10,956 |
146,690 |
+37 |
Total Volume and Open Interest |
57,837 |
846,953 |
-855 |
3-Mth Euribor(LIFFE) |
Sep00 |
000814 |
95.040 |
95.060 |
95.025 |
95.050 |
+0.005 |
78,998 |
315,782 |
+6,453 |
Dec00 |
000814 |
94.695 |
94.725 |
94.685 |
94.715 |
unch |
74,540 |
276,289 |
-4,790 |
Mar01 |
000814 |
94.670 |
94.685 |
94.655 |
94.675 |
-0.010 |
63,545 |
197,100 |
+11,665 |
Total Volume and Open Interest |
281,212 |
1,250,939 |
+10,654 |
3-Mth Aus T-Bills(SFE) |
Sep00 |
000814 |
93.42 |
93.44 |
93.41 |
93.44 |
-0.03 |
4,018 |
214,654 |
-530 |
Dec00 |
000814 |
93.34 |
93.35 |
93.33 |
93.35 |
-0.04 |
4,710 |
139,729 |
+1,825 |
Mar01 |
000814 |
93.31 |
93.33 |
93.30 |
93.32 |
-0.05 |
351 |
52,025 |
-111 |
Jun01 |
000814 |
93.30 |
93.32 |
93.29 |
93.31 |
-0.05 |
165 |
24,329 |
+418 |
Sep01 |
000814 |
93.29 |
93.30 |
93.29 |
93.30 |
-0.06 |
50 |
12,134 |
+9 |
Dec01 |
000814 |
93.27 |
93.28 |
93.27 |
93.28 |
-0.06 |
192 |
7,425 |
+109 |
Mar02 |
000814 |
93.28 |
93.28 |
93.26 |
93.27 |
-0.06 |
305 |
5,828 |
+102 |
Jun02 |
000814 |
93.25 |
93.27 |
93.25 |
93.27 |
-0.05 |
120 |
3,791 |
+24 |
Sep02 |
000814 |
93.25 |
93.26 |
93.25 |
93.26 |
-0.04 |
5 |
1,732 |
+5 |
Dec02 |
000814 |
93.24 |
93.24 |
93.24 |
93.24 |
-0.03 |
0 |
1,575 |
+0 |
Total Volume and Open Interest |
9,947 |
467,603 |
+1,851 |
10-Year Aus T-Bonds(SFE) |
Sep00 |
000814 |
93.76 |
93.79 |
93.73 |
93.76 |
-0.05 |
7,082 |
154,834 |
+745 |
Dec00 |
000814 |
93.77 |
93.77 |
93.77 |
93.77 |
-0.06 |
40 |
20 |
+0 |
Total Volume and Open Interest |
7,122 |
154,854 |
+745 |
3-Year Aus T-Bonds(SFE) |
Sep00 |
000814 |
93.67 |
93.69 |
93.65 |
93.67 |
-0.07 |
20,860 |
364,339 |
-18,067 |
Dec00 |
000814 |
93.66 |
93.66 |
93.66 |
93.66 |
-0.08 |
0 |
1,150 |
+0 |
Total Volume and Open Interest |
20,860 |
365,489 |
-18,067 |
Gold(CMX) |
Aug00 |
000814 |
274.5 |
275.5 |
274.0 |
274.4 |
-0.7 |
86 |
149 |
-161 |
Oct00 |
000814 |
277.7 |
278.0 |
276.2 |
276.7 |
-0.7 |
942 |
7,795 |
-516 |
Dec00 |
000814 |
280.2 |
281.0 |
279.1 |
279.6 |
-0.7 |
14,939 |
77,173 |
+981 |
Feb01 |
000814 |
283.0 |
283.3 |
281.9 |
282.1 |
-0.7 |
536 |
12,474 |
+101 |
Apr01 |
000814 |
285.0 |
285.0 |
284.6 |
284.6 |
-0.7 |
4 |
3,976 |
+0 |
Jun01 |
000814 |
287.5 |
287.5 |
287.1 |
287.1 |
-0.7 |
214 |
8,364 |
+45 |
Total Volume and Open Interest |
18,808 |
129,478 |
+1,377 |
Silver(CMX) |
Sep00 |
000814 |
495.0 |
495.0 |
489.5 |
490.8 |
-3.7 |
5,957 |
55,900 |
-2,244 |
Dec00 |
000814 |
501.0 |
501.5 |
497.0 |
497.5 |
-3.5 |
1,848 |
25,317 |
+658 |
Mar01 |
000814 |
503.0 |
504.5 |
502.6 |
502.6 |
-3.5 |
8 |
2,194 |
+3 |
May01 |
000814 |
505.0 |
505.1 |
505.0 |
505.1 |
-3.5 |
3 |
830 |
+3 |
Jul01 |
000814 |
510.0 |
510.0 |
507.0 |
507.6 |
-3.5 |
0 |
1,754 |
+0 |
Total Volume and Open Interest |
7,929 |
90,855 |
-1,469 |
Platinum(NYM) |
Oct00 |
000814 |
566.4 |
574.0 |
562.5 |
564.0 |
-2.4 |
667 |
8,780 |
-79 |
Jan01 |
000814 |
558.5 |
560.0 |
554.0 |
554.0 |
-1.4 |
42 |
736 |
+38 |
Total Volume and Open Interest |
709 |
9,521 |
-41 |
Palladium(NYME) |
Sep00 |
000814 |
782.00 |
782.00 |
725.25 |
744.45 |
-41.05 |
42 |
783 |
-69 |
Dec00 |
000814 |
765.00 |
765.00 |
725.00 |
744.45 |
-40.55 |
114 |
1,234 |
+18 |
Mar01 |
000814 |
739.45 |
739.45 |
739.45 |
739.45 |
-40.55 |
0 |
5 |
+0 |
Total Volume and Open Interest |
325 |
2,022 |
-51 |
Copper(CMX) |
Sep00 |
000814 |
86.00 |
86.80 |
85.70 |
86.70 |
+0.75 |
7,608 |
42,462 |
-2,514 |
Dec00 |
000814 |
86.70 |
87.45 |
86.40 |
87.40 |
+0.75 |
1,700 |
16,587 |
+504 |
Mar01 |
000814 |
86.20 |
86.90 |
86.20 |
86.85 |
+0.75 |
102 |
4,274 |
+53 |
May01 |
000814 |
86.55 |
86.55 |
86.55 |
86.55 |
+0.75 |
5 |
1,400 |
+0 |
Jul01 |
000814 |
86.20 |
86.20 |
86.20 |
86.20 |
+0.75 |
8 |
846 |
+3 |
Total Volume and Open Interest |
9,786 |
79,419 |
-2,030 |
DJIA Index(CBOT) |
Sep00 |
000814 |
11095 |
11235 |
11050 |
11220 |
+135 |
11,671 |
13,516 |
+939 |
Dec00 |
000814 |
11240 |
11380 |
11205 |
11369 |
+136 |
61 |
2,110 |
-17 |
Mar01 |
000814 |
11380 |
11530 |
11370 |
11519 |
+136 |
0 |
2 |
-10 |
Jun01 |
000814 |
11675 |
11675 |
11675 |
11675 |
+136 |
|
|
|
Total Volume and Open Interest |
6,502 |
14,722 |
-268 |
S & P 500(CME) |
Sep00 |
000814 |
1480.50 |
1499.80 |
1476.00 |
1498.10 |
+19.60 |
50,949 |
377,978 |
+1,381 |
Dec00 |
000814 |
1503.00 |
1522.00 |
1498.60 |
1520.60 |
+20.00 |
0 |
10,364 |
+465 |
Mar01 |
000814 |
1530.30 |
1544.70 |
1521.70 |
1543.90 |
+20.20 |
142 |
1,298 |
+15 |
Jun01 |
000814 |
1558.10 |
1567.90 |
1544.90 |
1567.60 |
+20.70 |
10 |
1,286 |
-13 |
Total Volume and Open Interest |
51,101 |
391,091 |
+1,848 |
S & P 500 E-Mini(Globex) |
Sep00 |
000814 |
1479.25 |
1499.50 |
1475.75 |
1498.00 |
+19.50 |
64,405 |
43,186 |
-437 |
Dec00 |
000814 |
1500.25 |
1523.00 |
1500.00 |
1520.50 |
+20.00 |
7 |
46 |
+1 |
Total Volume and Open Interest |
64,412 |
43,232 |
-436 |
NASDAQ 100(CME) |
Sep00 |
000814 |
3677.00 |
3749.00 |
3633.00 |
3748.00 |
+84.50 |
14,890 |
32,444 |
+531 |
Dec00 |
000814 |
3809.00 |
3809.00 |
3809.00 |
3809.00 |
+84.50 |
0 |
13 |
+0 |
Mar01 |
000814 |
3870.00 |
3870.00 |
3870.00 |
3870.00 |
+84.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,890 |
32,461 |
+531 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep00 |
000814 |
3662.5 |
3755.0 |
3634.5 |
3754.0 |
+90.5 |
42,042 |
31,051 |
+78 |
Dec00 |
000814 |
3809.0 |
3809.0 |
3709.0 |
3809.0 |
+84.5 |
0 |
16 |
+0 |
Total Volume and Open Interest |
42,042 |
31,067 |
+78 |
NYSE Composite(NYBOT) |
Sep00 |
000814 |
668.50 |
675.75 |
668.00 |
675.25 |
+7.90 |
233 |
806 |
+13 |
Dec00 |
000814 |
684.50 |
684.50 |
684.50 |
684.50 |
+7.90 |
0 |
1,496 |
+0 |
Mar01 |
000814 |
693.75 |
693.75 |
693.75 |
693.75 |
+7.90 |
0 |
102 |
+0 |
Total Volume and Open Interest |
378 |
2,542 |
+115 |
S & P Midcap 400(CME) |
Sep00 |
000814 |
518.00 |
522.25 |
515.00 |
521.75 |
+4.85 |
171 |
13,004 |
+168 |
Dec00 |
000814 |
528.75 |
528.90 |
528.75 |
528.75 |
+4.85 |
|
|
|
Mar01 |
000814 |
534.75 |
534.90 |
534.75 |
534.75 |
+4.85 |
|
|
|
Total Volume and Open Interest |
171 |
13,004 |
+168 |
Russell 2000(CME) |
Sep00 |
000814 |
514.00 |
519.00 |
512.00 |
517.50 |
+2.25 |
757 |
11,597 |
+275 |
Dec00 |
000814 |
525.30 |
525.80 |
525.30 |
525.30 |
+2.25 |
|
|
|
Mar01 |
000814 |
532.85 |
533.35 |
532.85 |
532.85 |
+2.25 |
|
|
|
Total Volume and Open Interest |
757 |
11,597 |
+275 |
Value Line(KCBT) |
Sep00 |
000814 |
1130.00 |
1142.00 |
1126.00 |
1138.50 |
+11.50 |
54 |
213 |
+19 |
Total Volume and Open Interest |
55 |
216 |
+19 |
Nikkei 225(CME) |
Sep00 |
000814 |
16140 |
16325 |
16130 |
16305 |
+100 |
660 |
15,565 |
+124 |
Dec00 |
000814 |
16250 |
16310 |
16155 |
16305 |
+100 |
2 |
30 |
+0 |
Total Volume and Open Interest |
662 |
15,595 |
+124 |
Nikkei 225(SIMEX) |
Sep00 |
000814 |
16225 |
16240 |
16050 |
16145 |
-30 |
10,219 |
105,574 |
+272 |
Dec00 |
000814 |
16135 |
16135 |
16135 |
16135 |
-30 |
0 |
7,122 |
+0 |
Mar01 |
000814 |
16150 |
16150 |
16150 |
16150 |
-30 |
0 |
3,790 |
+0 |
Total Volume and Open Interest |
10,219 |
116,901 |
+272 |
CAC 40(MATIF) |
Aug00 |
000814 |
6589.0 |
6659.0 |
6575.0 |
6659.0 |
+64.0 |
19,555 |
227,183 |
-11,955 |
Sep00 |
000814 |
6600.0 |
6656.0 |
6586.5 |
6656.0 |
+58.5 |
520 |
108,552 |
+513 |
Oct00 |
000814 |
6660.5 |
6660.5 |
6660.5 |
6660.5 |
+70.0 |
|
|
|
Total Volume and Open Interest |
20,192 |
353,749 |
-11,442 |
DAX Index(EUREX) |
Sep00 |
000814 |
7366.0 |
7399.0 |
7327.0 |
7348.0 |
-3.0 |
25,752 |
163,499 |
+47 |
Dec00 |
000814 |
7457.0 |
7482.0 |
7420.0 |
7438.0 |
+60.0 |
193 |
2,881 |
+104 |
Mar01 |
000814 |
7535.5 |
7535.5 |
7535.5 |
7535.5 |
+38.0 |
3 |
244 |
+1 |
Total Volume and Open Interest |
25,948 |
166,624 |
+152 |
FT-SE 100(LIFFE) |
Sep00 |
000814 |
6400.50 |
6488.50 |
6391.00 |
6438.00 |
+21.00 |
14,559 |
271,435 |
-130 |
Dec00 |
000814 |
6520.00 |
6520.00 |
6520.00 |
6520.00 |
+22.00 |
506 |
7,286 |
+505 |
Mar01 |
000814 |
6580.00 |
6580.00 |
6580.00 |
6580.00 |
+22.00 |
200 |
3,215 |
+100 |
Total Volume and Open Interest |
15,265 |
281,936 |
+475 |
SPI 200(SFE) |
Sep00 |
000814 |
3325.0 |
3337.0 |
3315.0 |
3319.0 |
-4.0 |
3,613 |
112,045 |
+782 |
Dec00 |
000814 |
3343.0 |
3343.0 |
3341.0 |
3342.0 |
unch |
55 |
2,798 |
+0 |
Mar01 |
000814 |
3362.0 |
3362.0 |
3362.0 |
3362.0 |
unch |
28 |
1,084 |
+28 |
Total Volume and Open Interest |
3,696 |
116,101 |
+810 |
GSCI(CME) |
Aug00 |
000814 |
229.30 |
232.30 |
229.30 |
231.60 |
+1.65 |
7,758 |
2,286 |
-5,884 |
Sep00 |
000814 |
228.85 |
230.60 |
228.85 |
230.10 |
+1.00 |
7,394 |
34,195 |
+7,232 |
Oct00 |
000814 |
228.00 |
228.00 |
226.45 |
228.00 |
+1.50 |
0 |
29 |
+0 |
Total Volume and Open Interest |
15,152 |
36,510 |
+1,348 |
Bridge CRB Index(NYBOT) |
Nov00 |
000814 |
221.00 |
221.70 |
220.70 |
221.00 |
+0.25 |
190 |
566 |
+45 |
Jan01 |
000814 |
222.00 |
222.00 |
221.85 |
221.85 |
+0.25 |
2 |
645 |
+0 |
Feb01 |
000814 |
221.35 |
221.35 |
221.20 |
221.20 |
+0.25 |
0 |
347 |
+0 |
Total Volume and Open Interest |
192 |
1,558 |
-90 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|