 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Fri August 25, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep00 |
000825 |
463.50 |
465.50 |
461.00 |
461.75 |
unch |
2,451 |
11,215 |
-694 |
Nov00 |
000825 |
472.50 |
474.75 |
470.25 |
471.00 |
unch |
19,247 |
77,539 |
+1,435 |
Jan01 |
000825 |
483.00 |
485.50 |
481.00 |
481.25 |
unch |
927 |
11,988 |
+229 |
Mar01 |
000825 |
493.00 |
495.50 |
490.50 |
491.00 |
-0.25 |
415 |
9,462 |
-26 |
May01 |
000825 |
501.00 |
503.00 |
499.00 |
500.00 |
unch |
417 |
7,083 |
+273 |
Jul01 |
000825 |
510.00 |
511.50 |
508.00 |
508.00 |
-0.25 |
215 |
7,170 |
+69 |
Aug01 |
000825 |
512.50 |
512.50 |
508.00 |
508.00 |
unch |
2 |
162 |
+2 |
Total Volume and Open Interest |
23,690 |
126,573 |
+1,294 |
Soybean Meal(CBOT) |
Sep00 |
000825 |
160.80 |
161.50 |
160.20 |
161.00 |
+1.20 |
10,124 |
15,718 |
+794 |
Oct00 |
000825 |
158.80 |
158.80 |
156.60 |
157.00 |
-0.30 |
4,298 |
13,513 |
-385 |
Dec00 |
000825 |
158.30 |
159.20 |
157.10 |
157.60 |
+0.30 |
7,279 |
41,093 |
+562 |
Jan01 |
000825 |
158.50 |
159.50 |
158.00 |
158.30 |
+0.80 |
491 |
8,552 |
+59 |
Mar01 |
000825 |
159.70 |
160.60 |
159.00 |
159.70 |
+0.50 |
294 |
7,283 |
+12 |
May01 |
000825 |
161.00 |
161.90 |
160.20 |
160.60 |
-0.10 |
111 |
4,435 |
-2 |
Jul01 |
000825 |
162.90 |
164.20 |
162.50 |
162.70 |
unch |
74 |
1,972 |
+15 |
Aug01 |
000825 |
163.50 |
163.50 |
162.50 |
162.50 |
-0.20 |
14 |
311 |
+9 |
Total Volume and Open Interest |
22,695 |
93,276 |
+1,070 |
Soybean Oil(CBOT) |
Sep00 |
000825 |
15.18 |
15.23 |
15.04 |
15.07 |
-0.07 |
5,910 |
11,476 |
-2,030 |
Oct00 |
000825 |
15.37 |
15.44 |
15.24 |
15.26 |
-0.07 |
4,359 |
22,625 |
+489 |
Dec00 |
000825 |
15.78 |
15.84 |
15.63 |
15.68 |
-0.03 |
6,623 |
62,249 |
+653 |
Jan01 |
000825 |
16.08 |
16.13 |
15.95 |
15.99 |
-0.04 |
1,314 |
17,076 |
+181 |
Mar01 |
000825 |
16.40 |
16.49 |
16.32 |
16.34 |
-0.04 |
516 |
8,626 |
+347 |
May01 |
000825 |
16.80 |
16.87 |
16.71 |
16.71 |
-0.02 |
323 |
7,189 |
-33 |
Jul01 |
000825 |
17.15 |
17.22 |
17.05 |
17.05 |
+0.04 |
129 |
4,647 |
+14 |
Aug01 |
000825 |
17.35 |
17.45 |
17.22 |
17.22 |
+0.09 |
53 |
715 |
+53 |
Total Volume and Open Interest |
19,907 |
137,449 |
+123 |
Canola(WCE) |
Sep00 |
000825 |
249.0 |
249.2 |
248.1 |
248.1 |
-1.0 |
7 |
3,348 |
-20 |
Nov00 |
000825 |
255.2 |
255.7 |
254.0 |
254.1 |
-1.1 |
2,538 |
42,969 |
+124 |
Jan01 |
000825 |
261.3 |
261.7 |
260.3 |
260.3 |
-1.1 |
615 |
7,757 |
+287 |
Mar01 |
000825 |
267.2 |
267.2 |
266.0 |
266.3 |
-0.9 |
55 |
1,376 |
+44 |
May01 |
000825 |
271.7 |
271.7 |
271.7 |
271.7 |
-0.3 |
0 |
43 |
+0 |
Total Volume and Open Interest |
3,215 |
55,570 |
+435 |
Corn(CBOT) |
Sep00 |
000825 |
176.50 |
178.25 |
176.50 |
176.50 |
+0.50 |
20,764 |
75,197 |
-2,863 |
Nov00 |
000825 |
185.25 |
186.00 |
184.25 |
185.00 |
+0.75 |
54 |
1,761 |
-9 |
Dec00 |
000825 |
189.00 |
190.50 |
188.25 |
188.75 |
+0.50 |
28,511 |
203,724 |
+1,213 |
Jan01 |
000825 |
194.25 |
194.25 |
192.75 |
192.75 |
+1.00 |
8 |
357 |
+3 |
Mar01 |
000825 |
200.75 |
202.50 |
200.25 |
200.75 |
+0.75 |
3,309 |
53,641 |
+683 |
May01 |
000825 |
208.50 |
209.75 |
208.00 |
208.00 |
+0.50 |
904 |
14,375 |
+382 |
Total Volume and Open Interest |
55,941 |
384,917 |
-125 |
Wheat(CBOT) |
Sep00 |
000825 |
242.50 |
244.25 |
241.00 |
241.50 |
+1.50 |
8,565 |
23,613 |
-3,593 |
Dec00 |
000825 |
262.00 |
263.00 |
259.50 |
260.50 |
+1.25 |
22,495 |
85,189 |
+2,479 |
Mar01 |
000825 |
278.50 |
279.50 |
276.25 |
277.50 |
+2.00 |
1,349 |
22,665 |
-25 |
May01 |
000825 |
289.00 |
289.75 |
287.00 |
287.50 |
+1.50 |
391 |
1,551 |
-27 |
Jul01 |
000825 |
297.50 |
298.75 |
296.00 |
296.50 |
+1.50 |
260 |
9,226 |
+105 |
Total Volume and Open Interest |
33,082 |
142,805 |
-1,042 |
Wheat(KCBT) |
Sep00 |
000825 |
285.25 |
287.00 |
283.50 |
286.50 |
+4.75 |
4,544 |
13,547 |
-1,126 |
Dec00 |
000825 |
302.00 |
302.00 |
299.00 |
300.75 |
+2.75 |
6,922 |
53,836 |
+1,639 |
Mar01 |
000825 |
317.00 |
317.00 |
314.00 |
315.25 |
+2.00 |
1,617 |
12,340 |
+653 |
May01 |
000825 |
322.00 |
323.25 |
321.50 |
323.00 |
+2.00 |
39 |
1,344 |
+13 |
Jul01 |
000825 |
330.00 |
330.00 |
329.00 |
330.00 |
+2.00 |
8 |
862 |
+6 |
Total Volume and Open Interest |
13,131 |
81,937 |
+1,185 |
Wheat(MGE) |
Sep00 |
000825 |
296.00 |
300.00 |
295.00 |
297.25 |
+3.25 |
1,244 |
7,273 |
-491 |
Dec00 |
000825 |
312.00 |
315.25 |
311.75 |
312.00 |
+2.00 |
2,269 |
13,198 |
+740 |
Mar01 |
000825 |
325.00 |
328.50 |
325.00 |
325.25 |
+1.50 |
292 |
3,438 |
+141 |
May01 |
000825 |
334.00 |
335.75 |
334.00 |
334.00 |
+2.00 |
12 |
476 |
+12 |
Jul01 |
000825 |
342.00 |
343.00 |
341.50 |
342.00 |
+2.50 |
10 |
233 |
+0 |
Total Volume and Open Interest |
3,838 |
24,741 |
+413 |
Oats(CBOT) |
Sep00 |
000825 |
98.75 |
99.00 |
98.00 |
98.25 |
+0.25 |
825 |
4,052 |
-432 |
Dec00 |
000825 |
109.50 |
109.75 |
108.50 |
108.75 |
+0.25 |
923 |
9,011 |
+139 |
Mar01 |
000825 |
119.00 |
119.00 |
118.25 |
118.25 |
unch |
33 |
1,394 |
+2 |
May01 |
000825 |
124.50 |
124.50 |
124.00 |
124.00 |
unch |
0 |
85 |
+0 |
Total Volume and Open Interest |
1,781 |
14,658 |
-291 |
Rough Rice(CBOT) |
Sep00 |
000825 |
6.45 |
6.65 |
6.25 |
6.25 |
-0.16 |
220 |
1,260 |
-125 |
Nov00 |
000825 |
6.18 |
6.25 |
6.07 |
6.09 |
-0.07 |
328 |
2,943 |
+48 |
Jan01 |
000825 |
6.34 |
6.36 |
6.22 |
6.22 |
-0.10 |
106 |
2,010 |
+124 |
Mar01 |
000825 |
6.50 |
6.54 |
6.38 |
6.38 |
-0.12 |
17 |
450 |
+3 |
Total Volume and Open Interest |
672 |
6,768 |
+50 |
Live Cattle(CME) |
Aug00 |
000825 |
67.150 |
67.200 |
66.200 |
66.200 |
-1.200 |
751 |
3,453 |
-212 |
Oct00 |
000825 |
68.450 |
68.550 |
67.600 |
67.625 |
-1.050 |
3,840 |
58,911 |
+242 |
Dec00 |
000825 |
70.000 |
70.025 |
69.275 |
69.350 |
-0.800 |
1,373 |
29,097 |
-62 |
Feb01 |
000825 |
71.400 |
71.450 |
70.925 |
70.975 |
-0.575 |
454 |
14,343 |
+221 |
Apr01 |
000825 |
73.400 |
73.500 |
72.925 |
73.025 |
-0.500 |
182 |
7,952 |
+76 |
Jun01 |
000825 |
71.075 |
71.075 |
70.450 |
70.450 |
-0.775 |
139 |
3,433 |
-13 |
Total Volume and Open Interest |
6,771 |
119,838 |
+270 |
Feeder Cattle(CME) |
Aug00 |
000825 |
86.375 |
86.375 |
86.125 |
86.200 |
-0.275 |
289 |
3,159 |
-163 |
Sep00 |
000825 |
85.750 |
85.850 |
84.750 |
84.825 |
-1.075 |
172 |
3,460 |
-6 |
Oct00 |
000825 |
86.500 |
86.550 |
85.450 |
85.500 |
-1.275 |
428 |
6,590 |
+5 |
Nov00 |
000825 |
87.000 |
87.000 |
85.950 |
86.000 |
-1.150 |
217 |
3,339 |
+48 |
Jan01 |
000825 |
87.300 |
87.300 |
86.600 |
86.600 |
-0.950 |
87 |
2,525 |
-15 |
Mar01 |
000825 |
87.250 |
87.250 |
86.600 |
86.700 |
-0.650 |
16 |
1,150 |
+2 |
Apr01 |
000825 |
87.150 |
87.150 |
86.550 |
86.550 |
-0.800 |
7 |
305 |
+5 |
Total Volume and Open Interest |
1,231 |
21,220 |
-113 |
Lean Hogs(CME) |
Oct00 |
000825 |
53.400 |
53.450 |
52.500 |
53.200 |
-0.100 |
2,383 |
19,386 |
+359 |
Dec00 |
000825 |
50.550 |
50.650 |
49.675 |
50.075 |
-0.450 |
1,777 |
10,981 |
+430 |
Feb01 |
000825 |
51.225 |
51.400 |
50.800 |
50.950 |
-0.250 |
204 |
3,645 |
+21 |
Apr01 |
000825 |
49.750 |
49.950 |
49.550 |
49.600 |
-0.200 |
100 |
1,681 |
+7 |
Jun01 |
000825 |
56.625 |
56.700 |
56.250 |
56.250 |
-0.100 |
16 |
622 |
+13 |
Jul01 |
000825 |
55.800 |
55.900 |
55.450 |
55.800 |
+0.125 |
1 |
157 |
+0 |
Aug01 |
000825 |
54.050 |
54.300 |
53.800 |
54.100 |
+0.125 |
2 |
84 |
+0 |
Oct01 |
000825 |
48.000 |
48.000 |
47.900 |
48.000 |
-0.500 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,483 |
36,558 |
+830 |
Pork Bellies(CME) |
Aug00 |
000825 |
63.250 |
63.250 |
57.875 |
57.875 |
-3.000 |
44 |
62 |
-23 |
Feb01 |
000825 |
64.800 |
65.200 |
63.500 |
63.500 |
-1.825 |
418 |
1,573 |
+38 |
Mar01 |
000825 |
64.500 |
64.500 |
63.250 |
63.250 |
-2.000 |
8 |
26 |
+1 |
May01 |
000825 |
64.100 |
65.300 |
64.100 |
64.100 |
unch |
0 |
7 |
+0 |
Jul01 |
000825 |
65.950 |
66.050 |
64.600 |
65.700 |
-0.800 |
0 |
8 |
+0 |
Total Volume and Open Interest |
470 |
1,676 |
+16 |
Cocoa(NYBOT) |
Sep00 |
000825 |
735 |
752 |
735 |
744 |
-6 |
75 |
319 |
-141 |
Dec00 |
000825 |
785 |
791 |
778 |
785 |
-8 |
3,335 |
53,420 |
+35 |
Mar01 |
000825 |
819 |
825 |
815 |
820 |
-6 |
373 |
18,315 |
+147 |
May01 |
000825 |
844 |
845 |
839 |
845 |
-4 |
230 |
8,276 |
+13 |
Jul01 |
000825 |
866 |
868 |
863 |
868 |
-4 |
132 |
7,932 |
+9 |
Sep01 |
000825 |
890 |
894 |
887 |
894 |
-4 |
24 |
7,089 |
+10 |
Dec01 |
000825 |
922 |
928 |
922 |
928 |
-4 |
20 |
8,473 |
+0 |
Total Volume and Open Interest |
4,189 |
118,005 |
+73 |
Coffee "C"(NYBOT) |
Sep00 |
000825 |
78.25 |
78.25 |
77.40 |
77.75 |
-0.05 |
709 |
913 |
-226 |
Dec00 |
000825 |
82.50 |
83.40 |
82.25 |
82.70 |
-0.10 |
5,547 |
29,372 |
+271 |
Mar01 |
000825 |
87.25 |
88.00 |
87.25 |
87.50 |
-0.05 |
342 |
5,262 |
+65 |
May01 |
000825 |
90.40 |
90.75 |
90.25 |
90.25 |
+0.05 |
70 |
1,621 |
+21 |
Jul01 |
000825 |
93.00 |
93.00 |
93.00 |
93.00 |
unch |
39 |
667 |
+3 |
Sep01 |
000825 |
96.00 |
96.00 |
95.60 |
95.75 |
-0.05 |
59 |
1,101 |
+33 |
Total Volume and Open Interest |
6,787 |
39,023 |
+176 |
Orange Juice(NYBOT) |
Sep00 |
000825 |
73.25 |
73.75 |
72.50 |
73.45 |
+0.95 |
1,110 |
4,558 |
-498 |
Nov00 |
000825 |
73.75 |
73.80 |
73.05 |
73.40 |
+0.15 |
1,982 |
15,273 |
+476 |
Jan01 |
000825 |
75.20 |
75.40 |
74.90 |
75.00 |
+0.10 |
212 |
4,134 |
+13 |
Mar01 |
000825 |
77.50 |
77.50 |
77.00 |
77.00 |
-0.10 |
184 |
4,227 |
+32 |
May01 |
000825 |
78.85 |
78.85 |
78.75 |
78.75 |
-0.10 |
62 |
639 |
+47 |
Total Volume and Open Interest |
5,050 |
29,520 |
+76 |
Sugar #11(NYBOT) |
Oct00 |
000825 |
10.33 |
10.85 |
10.28 |
10.82 |
+0.46 |
12,171 |
75,646 |
-3,162 |
Mar01 |
000825 |
10.01 |
10.46 |
10.00 |
10.43 |
+0.41 |
5,589 |
49,633 |
-2,564 |
May01 |
000825 |
9.68 |
10.02 |
9.65 |
9.99 |
+0.31 |
721 |
12,593 |
+20 |
Jul01 |
000825 |
9.16 |
9.53 |
9.16 |
9.53 |
+0.37 |
1,334 |
13,282 |
+217 |
Oct01 |
000825 |
9.03 |
9.27 |
9.00 |
9.27 |
+0.24 |
755 |
10,362 |
+200 |
Total Volume and Open Interest |
20,674 |
166,984 |
-5,243 |
London Cocoa(LCE) |
Sep00 |
000825 |
575 |
575 |
567 |
570 |
-6 |
897 |
14,954 |
-636 |
Dec00 |
000825 |
605 |
607 |
599 |
602 |
-6 |
2,101 |
58,580 |
+335 |
Mar01 |
000825 |
626 |
631 |
620 |
624 |
-6 |
1,536 |
39,755 |
+90 |
May01 |
000825 |
641 |
641 |
638 |
640 |
-6 |
99 |
19,796 |
+25 |
Jul01 |
000825 |
658 |
660 |
655 |
656 |
-6 |
544 |
7,550 |
+270 |
Sep01 |
000825 |
675 |
675 |
672 |
672 |
-6 |
39 |
5,425 |
+34 |
Dec01 |
000825 |
697 |
699 |
694 |
699 |
-6 |
100 |
4,649 |
+0 |
Total Volume and Open Interest |
5,316 |
179,541 |
+118 |
London Coffee(LCE) |
Sep00 |
000825 |
798.00 |
800.00 |
788.00 |
794.00 |
-2.00 |
2,336 |
15,336 |
-1,083 |
Nov00 |
000825 |
815.00 |
816.00 |
805.00 |
811.00 |
-2.00 |
1,720 |
28,813 |
+435 |
Jan01 |
000825 |
830.00 |
830.00 |
820.00 |
821.00 |
-6.00 |
401 |
9,289 |
+119 |
Mar01 |
000825 |
842.00 |
846.00 |
836.00 |
839.00 |
-8.00 |
252 |
2,414 |
-19 |
May01 |
000825 |
862.00 |
862.00 |
859.00 |
859.00 |
-9.00 |
106 |
1,885 |
+33 |
Jul01 |
000825 |
882.00 |
887.00 |
879.00 |
879.00 |
-11.00 |
4 |
325 |
+4 |
Total Volume and Open Interest |
4,819 |
58,209 |
-511 |
London Sugar(LCE) |
Aug00 |
000714 |
244.40 |
244.50 |
240.10 |
241.10 |
-3.30 |
2,919 |
885 |
-2,498 |
Oct00 |
000825 |
268.20 |
274.90 |
267.50 |
274.30 |
+6.20 |
2,236 |
14,371 |
+37 |
Dec00 |
000825 |
267.00 |
273.00 |
266.50 |
273.00 |
+6.60 |
818 |
9,971 |
+530 |
Mar01 |
000825 |
262.00 |
268.60 |
262.00 |
268.60 |
+5.90 |
428 |
10,290 |
+64 |
May01 |
000825 |
263.80 |
263.80 |
263.80 |
263.80 |
+6.10 |
54 |
1,784 |
+0 |
Total Volume and Open Interest |
3,575 |
41,544 |
+670 |
Cotton(NYBOT) |
Oct00 |
000825 |
63.90 |
64.75 |
63.90 |
64.73 |
+1.21 |
375 |
4,499 |
+58 |
Dec00 |
000825 |
65.90 |
66.80 |
65.75 |
66.73 |
+1.26 |
3,456 |
42,305 |
+278 |
Mar01 |
000825 |
67.55 |
68.25 |
67.20 |
68.24 |
+1.27 |
754 |
9,988 |
+257 |
May01 |
000825 |
68.00 |
68.80 |
68.00 |
68.79 |
+1.29 |
289 |
7,142 |
+76 |
Jul01 |
000825 |
69.00 |
69.25 |
69.00 |
69.25 |
+1.20 |
105 |
2,377 |
+28 |
Oct01 |
000825 |
66.65 |
66.65 |
66.65 |
66.65 |
+0.65 |
1 |
569 |
+0 |
Total Volume and Open Interest |
18,048 |
69,712 |
+743 |
Lumber(CME) |
Sep00 |
000825 |
229.0 |
229.2 |
223.0 |
223.8 |
-5.2 |
242 |
1,548 |
-16 |
Nov00 |
000825 |
243.0 |
243.0 |
239.0 |
239.0 |
-3.2 |
165 |
1,370 |
+21 |
Jan01 |
000825 |
254.0 |
254.1 |
250.8 |
250.8 |
-3.7 |
28 |
383 |
+4 |
Mar01 |
000825 |
260.6 |
261.0 |
258.9 |
259.0 |
-1.7 |
23 |
310 |
+20 |
Total Volume and Open Interest |
458 |
3,708 |
+29 |
Crude Oil(NYM) |
Oct00 |
000825 |
31.70 |
32.15 |
31.47 |
32.03 |
+0.40 |
72,978 |
122,254 |
-3,145 |
Nov00 |
000825 |
31.09 |
31.25 |
30.90 |
31.23 |
+0.14 |
26,251 |
41,736 |
-2,438 |
Dec00 |
000825 |
30.55 |
30.70 |
30.35 |
30.66 |
+0.13 |
16,767 |
43,857 |
+847 |
Jan01 |
000825 |
29.97 |
30.11 |
29.86 |
30.11 |
+0.12 |
3,312 |
21,228 |
-149 |
Feb01 |
000825 |
29.42 |
29.59 |
29.33 |
29.59 |
+0.11 |
1,371 |
11,294 |
-158 |
Mar01 |
000825 |
28.95 |
29.10 |
28.93 |
29.10 |
+0.11 |
1,938 |
10,721 |
-17 |
Apr01 |
000825 |
28.50 |
28.64 |
28.50 |
28.64 |
+0.11 |
299 |
6,335 |
-126 |
May01 |
000825 |
28.05 |
28.20 |
28.05 |
28.20 |
+0.12 |
745 |
7,282 |
-342 |
Jun01 |
000825 |
27.74 |
27.80 |
27.55 |
27.79 |
+0.12 |
2,933 |
19,958 |
-305 |
Jul01 |
000825 |
27.25 |
27.45 |
27.25 |
27.45 |
+0.12 |
2,335 |
8,281 |
-348 |
Total Volume and Open Interest |
133,108 |
399,135 |
-5,328 |
Heating Oil(NYM) |
Sep00 |
000825 |
95.35 |
97.30 |
95.05 |
96.94 |
+1.61 |
10,834 |
21,371 |
-2,731 |
Oct00 |
000825 |
94.45 |
96.50 |
94.15 |
96.28 |
+1.83 |
13,044 |
39,079 |
+1,753 |
Nov00 |
000825 |
93.50 |
94.50 |
92.80 |
94.25 |
+1.05 |
5,468 |
22,334 |
+313 |
Dec00 |
000825 |
92.25 |
93.00 |
91.25 |
92.85 |
+0.70 |
7,034 |
30,820 |
-388 |
Jan01 |
000825 |
90.80 |
91.35 |
89.80 |
91.15 |
+0.45 |
3,664 |
18,955 |
-574 |
Feb01 |
000825 |
88.00 |
88.25 |
86.80 |
87.95 |
+0.10 |
1,268 |
14,479 |
+164 |
Mar01 |
000825 |
82.80 |
82.80 |
81.75 |
82.40 |
-0.15 |
1,245 |
10,948 |
+613 |
Apr01 |
000825 |
78.60 |
78.60 |
77.80 |
78.05 |
-0.30 |
290 |
5,006 |
-143 |
May01 |
000825 |
75.25 |
75.50 |
74.70 |
74.70 |
-0.30 |
153 |
2,680 |
-45 |
Jun01 |
000825 |
72.75 |
72.90 |
72.30 |
72.55 |
-0.30 |
526 |
2,941 |
+212 |
Total Volume and Open Interest |
44,034 |
173,322 |
-664 |
Unleaded Gas(NYM) |
Sep00 |
000825 |
95.50 |
95.60 |
94.40 |
95.41 |
+0.38 |
14,886 |
23,067 |
-775 |
Oct00 |
000825 |
88.50 |
89.10 |
87.60 |
88.65 |
+0.37 |
10,558 |
25,223 |
+1,548 |
Nov00 |
000825 |
85.10 |
86.00 |
85.00 |
85.75 |
+0.37 |
1,376 |
8,237 |
+567 |
Dec00 |
000825 |
83.40 |
84.00 |
83.30 |
83.80 |
+0.37 |
609 |
6,589 |
+19 |
Jan01 |
000825 |
82.50 |
82.60 |
82.10 |
82.60 |
+0.37 |
579 |
2,304 |
-239 |
Feb01 |
000825 |
81.60 |
82.35 |
81.60 |
82.35 |
+0.37 |
170 |
2,702 |
-56 |
Mar01 |
000825 |
81.70 |
82.45 |
81.70 |
82.45 |
+0.37 |
72 |
1,322 |
-81 |
Apr01 |
000825 |
87.25 |
87.25 |
87.25 |
87.25 |
+0.37 |
38 |
1,779 |
+30 |
Total Volume and Open Interest |
28,509 |
72,835 |
+1,122 |
Natural Gas(NYM) |
Sep00 |
000825 |
4.600 |
4.635 |
4.530 |
4.628 |
+0.088 |
27,915 |
34,575 |
-442 |
Oct00 |
000825 |
4.590 |
4.640 |
4.530 |
4.636 |
+0.083 |
13,383 |
43,060 |
+1,171 |
Nov00 |
000825 |
4.620 |
4.683 |
4.580 |
4.683 |
+0.081 |
3,479 |
21,982 |
-649 |
Dec00 |
000825 |
4.680 |
4.750 |
4.655 |
4.750 |
+0.080 |
2,812 |
32,436 |
+282 |
Jan01 |
000825 |
4.630 |
4.696 |
4.610 |
4.696 |
+0.076 |
2,774 |
28,543 |
-443 |
Feb01 |
000825 |
4.370 |
4.435 |
4.350 |
4.432 |
+0.080 |
519 |
17,983 |
+33 |
Mar01 |
000825 |
4.105 |
4.162 |
4.090 |
4.162 |
+0.073 |
608 |
21,650 |
-29 |
Apr01 |
000825 |
3.825 |
3.890 |
3.825 |
3.890 |
+0.056 |
697 |
12,110 |
+11 |
Total Volume and Open Interest |
63,710 |
355,581 |
+5,325 |
Brent Crude Oil(IPE) |
Oct00 |
000825 |
30.57 |
30.62 |
30.17 |
30.39 |
+0.04 |
27,115 |
74,323 |
-1,183 |
Nov00 |
000825 |
30.15 |
30.20 |
29.80 |
30.08 |
+0.15 |
11,564 |
46,059 |
+3,672 |
Dec00 |
000825 |
29.60 |
29.70 |
29.38 |
29.64 |
+0.16 |
4,838 |
43,148 |
+1,316 |
Jan01 |
000825 |
29.01 |
29.12 |
28.85 |
29.09 |
+0.18 |
3,505 |
19,736 |
+1,495 |
Feb01 |
000825 |
28.51 |
28.54 |
28.33 |
28.54 |
+0.18 |
639 |
12,150 |
+279 |
Mar01 |
000825 |
27.97 |
27.99 |
27.89 |
27.99 |
+0.18 |
455 |
8,406 |
+398 |
Apr01 |
000825 |
27.44 |
27.45 |
27.20 |
27.45 |
+0.18 |
246 |
3,899 |
+240 |
May01 |
000825 |
26.99 |
26.99 |
26.75 |
26.99 |
+0.18 |
160 |
1,830 |
+160 |
Total Volume and Open Interest |
51,545 |
250,563 |
+8,447 |
Gas Oil(IPE) |
Sep00 |
000825 |
298.50 |
303.75 |
298.25 |
302.25 |
+2.75 |
10,794 |
36,036 |
-2,888 |
Oct00 |
000825 |
294.00 |
296.50 |
291.25 |
296.25 |
+2.25 |
10,796 |
33,587 |
+124 |
Nov00 |
000825 |
286.50 |
287.75 |
283.50 |
286.25 |
-0.50 |
2,362 |
16,007 |
+652 |
Dec00 |
000825 |
278.00 |
279.50 |
275.25 |
279.00 |
unch |
6,838 |
30,298 |
-415 |
Jan01 |
000825 |
272.50 |
272.50 |
268.25 |
272.00 |
-0.25 |
868 |
7,562 |
+463 |
Feb01 |
000825 |
259.00 |
262.00 |
259.00 |
262.00 |
-0.75 |
309 |
4,763 |
+199 |
Mar01 |
000825 |
251.50 |
251.50 |
251.50 |
251.50 |
-1.25 |
400 |
3,679 |
-675 |
Apr01 |
000825 |
241.50 |
241.50 |
241.50 |
241.50 |
-1.50 |
0 |
1,962 |
-340 |
Total Volume and Open Interest |
32,497 |
143,125 |
-2,771 |
US Dollar Index(NYBOT) |
Sep00 |
000825 |
111.25 |
111.56 |
110.78 |
111.24 |
+0.10 |
1,000 |
4,825 |
+4,825 |
Dec00 |
000825 |
110.95 |
110.99 |
110.50 |
110.99 |
+0.10 |
17 |
2,127 |
+2,127 |
Mar01 |
000825 |
110.74 |
110.74 |
110.74 |
110.74 |
+0.10 |
628 |
6,952 |
-29 |
Total Volume and Open Interest |
1,017 |
6,952 |
-29 |
Australian Dollar(IMM) |
Sep00 |
000825 |
57.35 |
57.60 |
57.26 |
57.42 |
+0.14 |
1,849 |
20,781 |
-226 |
Dec00 |
000825 |
57.30 |
57.65 |
57.29 |
57.44 |
+0.14 |
35 |
924 |
+25 |
Mar01 |
000825 |
57.46 |
57.46 |
57.46 |
57.46 |
+0.14 |
0 |
694 |
+0 |
Total Volume and Open Interest |
1,871 |
22,400 |
-201 |
British Pound(IMM) |
Sep00 |
000825 |
147.40 |
147.84 |
147.08 |
147.18 |
-1.08 |
7,057 |
40,643 |
+358 |
Dec00 |
000825 |
147.60 |
148.06 |
147.22 |
147.36 |
-1.10 |
157 |
652 |
+49 |
Mar01 |
000825 |
147.72 |
148.30 |
147.50 |
147.56 |
-1.10 |
3 |
13 |
+1 |
Total Volume and Open Interest |
7,217 |
41,309 |
+408 |
Canadian Dollar(IMM) |
Sep00 |
000825 |
67.53 |
67.59 |
67.37 |
67.39 |
+0.11 |
1,136 |
56,509 |
-1,177 |
Dec00 |
000825 |
67.70 |
67.74 |
67.50 |
67.53 |
+0.11 |
1,831 |
8,290 |
+968 |
Mar01 |
000825 |
67.69 |
67.83 |
67.69 |
67.69 |
+0.11 |
2 |
758 |
+0 |
Jun01 |
000825 |
67.98 |
67.98 |
67.85 |
67.85 |
+0.11 |
0 |
145 |
+0 |
Total Volume and Open Interest |
8,883 |
65,722 |
-207 |
Japanese Yen(IMM) |
Sep00 |
000825 |
93.80 |
94.12 |
93.62 |
93.88 |
-0.11 |
12,103 |
74,780 |
-3,255 |
Dec00 |
000825 |
95.35 |
95.60 |
95.05 |
95.38 |
-0.11 |
38 |
4,237 |
-1 |
Mar01 |
000825 |
96.91 |
96.91 |
96.91 |
96.91 |
-0.11 |
0 |
163 |
+0 |
Total Volume and Open Interest |
12,053 |
79,181 |
-3,256 |
Swiss Franc(IMM) |
Sep00 |
000825 |
58.50 |
58.80 |
58.40 |
58.61 |
+0.03 |
9,100 |
52,951 |
-612 |
Dec00 |
000825 |
58.95 |
59.22 |
58.84 |
59.06 |
+0.03 |
310 |
567 |
+81 |
Mar01 |
000825 |
59.49 |
59.60 |
59.35 |
59.49 |
+0.03 |
0 |
6 |
+0 |
Total Volume and Open Interest |
9,410 |
53,524 |
-531 |
EuroFX(IMM) |
Sep00 |
000825 |
90.29 |
90.82 |
90.25 |
90.37 |
+0.03 |
10,750 |
69,648 |
-1,395 |
Dec00 |
000825 |
90.71 |
91.12 |
90.67 |
90.75 |
+0.02 |
184 |
1,964 |
+147 |
Mar01 |
000825 |
91.11 |
91.45 |
91.08 |
91.11 |
+0.01 |
0 |
229 |
+0 |
Total Volume and Open Interest |
14,220 |
73,089 |
+2,442 |
Mexican Peso(IMM) |
Sep00 |
000825 |
10785.0 |
10800.0 |
10740.0 |
10768.0 |
-32.0 |
4,301 |
13,611 |
-166 |
Dec00 |
000825 |
10525.0 |
10525.0 |
10480.0 |
10508.0 |
-32.0 |
75 |
2,284 |
+10 |
Total Volume and Open Interest |
4,441 |
19,125 |
-143 |
30-Year T-Bonds(CBOT) |
Sep00 |
000825 |
100~16 |
100~22 |
100~04 |
100~14 |
-0~02 |
154,715 |
343,546 |
-16,916 |
Dec00 |
000825 |
100~17 |
100~22 |
100~06 |
100~16 |
-0~01 |
23,242 |
127,503 |
+15,162 |
Mar01 |
000825 |
100~18 |
100~18 |
100~18 |
100~18 |
-0~01 |
16 |
1,180 |
-101 |
Total Volume and Open Interest |
177,978 |
472,355 |
-1,850 |
Municipal Bonds(CBOT) |
Sep00 |
000825 |
99~26 |
100~02 |
99~22 |
99~26 |
-0~03 |
1,541 |
18,151 |
+30 |
Dec00 |
000825 |
99~02 |
99~08 |
99~00 |
99~02 |
-0~03 |
258 |
4,516 |
+217 |
Total Volume and Open Interest |
1,799 |
22,667 |
+247 |
10-Year T-Notes(CBOT) |
Sep00 |
000825 |
100~045 |
100~110 |
100~005 |
100~040 |
unch |
177,400 |
430,335 |
-21,299 |
Dec00 |
000825 |
100~020 |
100~085 |
99~310 |
100~020 |
unch |
40,817 |
158,464 |
+18,689 |
Total Volume and Open Interest |
218,217 |
588,916 |
-2,610 |
5-Year T-Notes(CBOT) |
Sep00 |
000825 |
99~270 |
99~310 |
99~250 |
99~280 |
+0~005 |
101,873 |
281,735 |
-26,944 |
Dec00 |
000825 |
99~295 |
100~010 |
99~270 |
99~305 |
+0~005 |
59,329 |
131,872 |
+36,456 |
Total Volume and Open Interest |
161,202 |
413,607 |
+9,512 |
2 Year T-Notes(CBOT) |
Sep00 |
000825 |
99~075 |
99~084 |
99~072 |
99~077 |
unch |
13,644 |
40,579 |
-5,907 |
Dec00 |
000825 |
99~082 |
99~088 |
99~077 |
99~083 |
unch |
12,429 |
16,727 |
+6,384 |
Total Volume and Open Interest |
26,073 |
57,306 |
+477 |
3-Mth T-Bills(IMM) |
Sep00 |
000825 |
93.91 |
93.91 |
93.91 |
93.91 |
unch |
200 |
1,479 |
+48 |
Total Volume and Open Interest |
200 |
1,481 |
+48 |
Eurodollars(IMM) |
Sep00 |
000825 |
93.317 |
93.323 |
93.315 |
93.320 |
unch |
59,587 |
549,934 |
-8,452 |
Dec00 |
000825 |
93.160 |
93.180 |
93.155 |
93.175 |
unch |
46,556 |
545,364 |
-3,289 |
Mar01 |
000825 |
93.230 |
93.250 |
93.215 |
93.240 |
unch |
97,880 |
501,560 |
+80 |
Jun01 |
000825 |
93.215 |
93.240 |
93.205 |
93.225 |
unch |
42,573 |
287,393 |
-40 |
Sep01 |
000825 |
93.205 |
93.230 |
93.195 |
93.210 |
-0.005 |
26,838 |
229,738 |
+115 |
Dec01 |
000825 |
93.140 |
93.170 |
93.140 |
93.150 |
-0.010 |
12,435 |
172,654 |
-98 |
Mar02 |
000825 |
93.205 |
93.240 |
93.205 |
93.215 |
-0.005 |
10,255 |
142,378 |
+1,598 |
Jun02 |
000825 |
93.205 |
93.235 |
93.200 |
93.215 |
-0.005 |
10,442 |
108,468 |
-509 |
Sep02 |
000825 |
93.210 |
93.245 |
93.205 |
93.220 |
-0.005 |
6,005 |
98,224 |
+834 |
Dec02 |
000825 |
93.150 |
93.185 |
93.145 |
93.160 |
-0.005 |
4,146 |
76,588 |
+82 |
Mar03 |
000825 |
93.195 |
93.235 |
93.195 |
93.215 |
unch |
3,898 |
73,804 |
+1,026 |
Jun03 |
000825 |
93.185 |
93.220 |
93.180 |
93.200 |
unch |
2,632 |
50,652 |
-259 |
Total Volume and Open Interest |
348,244 |
3,214,756 |
-8,991 |
3-Mth Euro-Yen(IMM) |
Sep00 |
000825 |
99.61 |
99.61 |
99.61 |
99.61 |
-0.02 |
309 |
10,543 |
-252 |
Dec00 |
000825 |
99.50 |
99.50 |
99.50 |
99.50 |
-0.03 |
360 |
12,697 |
-804 |
Mar01 |
000825 |
99.42 |
99.42 |
99.42 |
99.42 |
-0.04 |
455 |
12,772 |
-665 |
Jun01 |
000825 |
99.32 |
99.33 |
99.32 |
99.33 |
-0.03 |
159 |
8,700 |
+155 |
Sep01 |
000825 |
99.22 |
99.23 |
99.22 |
99.22 |
-0.05 |
228 |
14,387 |
-187 |
Dec01 |
000825 |
99.09 |
99.10 |
99.09 |
99.10 |
-0.04 |
21 |
3,203 |
+15 |
Mar02 |
000825 |
99.00 |
99.00 |
98.99 |
98.99 |
-0.04 |
407 |
2,999 |
+196 |
Jun02 |
000825 |
98.89 |
98.89 |
98.89 |
98.89 |
-0.04 |
0 |
679 |
+0 |
Sep02 |
000825 |
98.76 |
98.76 |
98.76 |
98.76 |
-0.05 |
0 |
36 |
+0 |
Dec02 |
000825 |
98.62 |
98.62 |
98.62 |
98.62 |
-0.04 |
0 |
30 |
+0 |
Total Volume and Open Interest |
1,939 |
66,046 |
-1,542 |
3-Mth Euro-Yen(SIMEX) |
Sep00 |
000825 |
99.63 |
99.63 |
99.61 |
99.61 |
-0.02 |
1,406 |
94,315 |
-601 |
Dec00 |
000825 |
99.53 |
99.53 |
99.50 |
99.50 |
-0.03 |
11,905 |
109,751 |
+2,330 |
Mar01 |
000825 |
99.45 |
99.46 |
99.42 |
99.42 |
-0.03 |
17,167 |
107,486 |
+1,288 |
Jun01 |
000825 |
99.36 |
99.36 |
99.32 |
99.33 |
-0.03 |
6,491 |
87,404 |
+1,147 |
Sep01 |
000825 |
99.26 |
99.26 |
99.22 |
99.23 |
-0.03 |
1,651 |
63,831 |
+734 |
Dec01 |
000825 |
99.11 |
99.11 |
99.09 |
99.09 |
-0.04 |
6,189 |
24,460 |
+280 |
Mar02 |
000825 |
99.04 |
99.04 |
99.00 |
99.00 |
-0.04 |
100 |
14,919 |
+104 |
Jun02 |
000825 |
98.90 |
98.90 |
98.89 |
98.89 |
-0.04 |
120 |
3,740 |
+0 |
Total Volume and Open Interest |
45,129 |
509,579 |
+5,371 |
German Euro-Bund(EUREX) |
Sep00 |
000825 |
105.34 |
105.46 |
105.20 |
105.21 |
-0.18 |
422,001 |
580,932 |
+15,148 |
Dec00 |
000825 |
105.06 |
105.19 |
104.96 |
104.96 |
-0.18 |
10,860 |
60,975 |
+7,298 |
Mar01 |
000825 |
104.94 |
104.94 |
104.94 |
104.94 |
-0.15 |
0 |
1,670 |
+198 |
Total Volume and Open Interest |
432,861 |
643,577 |
+22,644 |
German Euro-Bobl(EUREX) |
Sep00 |
000825 |
102.77 |
102.82 |
102.68 |
102.69 |
-0.12 |
170,739 |
270,382 |
-1,182 |
Dec00 |
000825 |
102.77 |
102.77 |
102.63 |
102.65 |
-0.12 |
7,799 |
27,502 |
+2,326 |
Mar01 |
000825 |
102.39 |
102.39 |
102.39 |
102.39 |
-0.12 |
0 |
555 |
+271 |
Total Volume and Open Interest |
178,538 |
298,439 |
+1,415 |
Long Gilt(LIFFE) |
Sep00 |
000825 |
112~31 |
113~02 |
112~28 |
112~28 |
-0~03 |
22,276 |
0 |
-56,419 |
Dec00 |
000825 |
112~22 |
112~26 |
112~19 |
112~19 |
-0~04 |
5,862 |
0 |
-12,914 |
Total Volume and Open Interest |
28,138 |
|
|
3-Mth Short Sterling(LIFFE) |
Sep00 |
000825 |
93.72 |
93.73 |
93.71 |
93.71 |
-0.01 |
7,573 |
0 |
-174,253 |
Dec00 |
000825 |
93.64 |
93.65 |
93.60 |
93.61 |
-0.02 |
15,267 |
0 |
-181,818 |
Mar01 |
000825 |
93.62 |
93.64 |
93.58 |
93.59 |
-0.02 |
19,294 |
0 |
-163,399 |
Total Volume and Open Interest |
58,828 |
|
|
3-Mth Euribor(LIFFE) |
Sep00 |
000825 |
95.035 |
95.045 |
95.015 |
95.020 |
-0.020 |
48,139 |
0 |
-324,261 |
Dec00 |
000825 |
94.680 |
94.690 |
94.650 |
94.655 |
-0.030 |
46,286 |
0 |
-286,662 |
Mar01 |
000825 |
94.635 |
94.650 |
94.605 |
94.620 |
-0.020 |
26,121 |
0 |
-218,963 |
Total Volume and Open Interest |
159,821 |
|
|
3-Mth Aus T-Bills(SFE) |
Sep00 |
000825 |
93.42 |
93.42 |
93.38 |
93.38 |
-0.04 |
|
|
|
Dec00 |
000825 |
93.29 |
93.30 |
93.23 |
93.24 |
-0.04 |
|
|
|
Mar01 |
000825 |
93.25 |
93.25 |
93.19 |
93.19 |
-0.04 |
|
|
|
Jun01 |
000825 |
93.24 |
93.24 |
93.20 |
93.22 |
-0.01 |
|
|
|
Sep01 |
000825 |
93.23 |
93.24 |
93.20 |
93.21 |
-0.01 |
|
|
|
Dec01 |
000825 |
93.23 |
93.24 |
93.22 |
93.22 |
unch |
|
|
|
Mar02 |
000825 |
93.25 |
93.25 |
93.22 |
93.23 |
unch |
|
|
|
Jun02 |
000825 |
93.24 |
93.24 |
93.21 |
93.22 |
unch |
|
|
|
Sep02 |
000825 |
93.22 |
93.23 |
93.21 |
93.22 |
+0.02 |
|
|
|
Dec02 |
000825 |
93.21 |
93.21 |
93.20 |
93.20 |
+0.02 |
|
|
|
Total Volume and Open Interest |
|
|
|
10-Year Aus T-Bonds(SFE) |
Sep00 |
000825 |
93.80 |
93.81 |
93.75 |
93.79 |
-0.01 |
|
|
|
Dec00 |
000825 |
93.78 |
93.78 |
93.77 |
93.78 |
-0.03 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Year Aus T-Bonds(SFE) |
Sep00 |
000825 |
93.67 |
93.67 |
93.61 |
93.61 |
-0.03 |
|
|
|
Dec00 |
000825 |
93.63 |
93.63 |
93.63 |
93.63 |
-0.01 |
|
|
|
Total Volume and Open Interest |
|
|
|
Gold(CMX) |
Aug00 |
000825 |
272.8 |
274.1 |
272.8 |
274.1 |
+1.2 |
23 |
52 |
-1 |
Oct00 |
000825 |
274.6 |
276.0 |
274.5 |
275.7 |
+1.1 |
272 |
8,342 |
+106 |
Dec00 |
000825 |
278.0 |
279.3 |
277.5 |
278.6 |
+1.1 |
12,140 |
81,717 |
+772 |
Feb01 |
000825 |
281.4 |
281.4 |
281.2 |
281.2 |
+1.1 |
253 |
11,847 |
-50 |
Apr01 |
000825 |
283.8 |
283.8 |
283.8 |
283.8 |
+1.2 |
53 |
3,863 |
-8 |
Jun01 |
000825 |
286.0 |
286.3 |
286.0 |
286.3 |
+1.2 |
204 |
8,640 |
+141 |
Total Volume and Open Interest |
13,398 |
134,137 |
-80 |
Silver(CMX) |
Sep00 |
000825 |
488.0 |
493.0 |
488.0 |
489.5 |
+3.5 |
14,500 |
39,849 |
-3,224 |
Dec00 |
000825 |
494.5 |
499.5 |
494.0 |
496.0 |
+3.4 |
9,460 |
48,197 |
+3,353 |
Mar01 |
000825 |
502.0 |
505.0 |
501.6 |
501.6 |
+3.2 |
66 |
2,170 |
+27 |
May01 |
000825 |
504.5 |
504.5 |
504.5 |
504.5 |
+3.3 |
0 |
831 |
+0 |
Jul01 |
000825 |
507.5 |
507.5 |
507.5 |
507.5 |
+3.4 |
3 |
1,778 |
+0 |
Total Volume and Open Interest |
24,257 |
98,347 |
+255 |
Platinum(NYM) |
Oct00 |
000825 |
574.0 |
582.0 |
573.0 |
580.7 |
+6.8 |
585 |
8,892 |
+118 |
Jan01 |
000825 |
556.0 |
568.0 |
556.0 |
565.7 |
+6.8 |
158 |
853 |
+88 |
Total Volume and Open Interest |
743 |
9,750 |
+206 |
Palladium(NYME) |
Sep00 |
000825 |
720.00 |
724.00 |
718.00 |
723.95 |
+2.95 |
30 |
229 |
+15 |
Dec00 |
000825 |
715.50 |
725.00 |
715.50 |
724.45 |
+3.45 |
136 |
1,587 |
+23 |
Mar01 |
000825 |
715.00 |
719.45 |
715.00 |
719.45 |
+3.45 |
0 |
5 |
+0 |
Total Volume and Open Interest |
166 |
1,821 |
+38 |
Copper(CMX) |
Sep00 |
000825 |
86.10 |
86.40 |
85.50 |
86.25 |
+0.05 |
8,562 |
23,337 |
-3,441 |
Dec00 |
000825 |
87.10 |
87.45 |
86.50 |
87.40 |
+0.20 |
4,698 |
30,997 |
+1,827 |
Mar01 |
000825 |
87.00 |
87.15 |
86.70 |
87.10 |
+0.20 |
109 |
5,455 |
+29 |
May01 |
000825 |
86.80 |
86.90 |
86.80 |
86.90 |
+0.20 |
5 |
1,450 |
+0 |
Jul01 |
000825 |
86.70 |
86.70 |
86.70 |
86.70 |
+0.20 |
0 |
897 |
+0 |
Total Volume and Open Interest |
14,586 |
75,295 |
-1,547 |
DJIA Index(CBOT) |
Sep00 |
000825 |
11240 |
11255 |
11190 |
11247 |
+10 |
7,215 |
13,842 |
+42 |
Dec00 |
000825 |
11380 |
11395 |
11345 |
11395 |
+10 |
67 |
2,187 |
+38 |
Mar01 |
000825 |
11535 |
11546 |
11535 |
11546 |
+10 |
0 |
8 |
+0 |
Jun01 |
000825 |
11702 |
11702 |
11702 |
11702 |
+10 |
|
|
|
Total Volume and Open Interest |
10,436 |
15,963 |
-389 |
S & P 500(CME) |
Sep00 |
000825 |
1513.50 |
1517.10 |
1510.20 |
1513.60 |
-1.60 |
33,663 |
354,089 |
-7,885 |
Dec00 |
000825 |
1539.00 |
1539.00 |
1533.00 |
1536.00 |
-1.60 |
7,886 |
35,873 |
+6,773 |
Mar01 |
000825 |
1559.60 |
1563.20 |
1557.20 |
1559.60 |
-1.60 |
401 |
1,563 |
+131 |
Jun01 |
000825 |
1583.60 |
1587.20 |
1581.20 |
1583.60 |
-1.60 |
190 |
1,308 |
+30 |
Total Volume and Open Interest |
56,789 |
392,998 |
-951 |
S & P 500 E-Mini(Globex) |
Sep00 |
000825 |
1515.25 |
1519.00 |
1510.00 |
1513.50 |
-3.50 |
52,060 |
47,291 |
-2,205 |
Dec00 |
000825 |
1540.00 |
1540.00 |
1531.25 |
1536.00 |
-1.50 |
20 |
87 |
+15 |
Total Volume and Open Interest |
52,080 |
47,378 |
-2,190 |
NASDAQ 100(CME) |
Sep00 |
000825 |
3960.00 |
4002.00 |
3927.00 |
3959.00 |
-6.00 |
11,923 |
33,075 |
+61 |
Dec00 |
000825 |
4035.00 |
4035.00 |
4018.00 |
4022.00 |
-6.00 |
556 |
754 |
+320 |
Mar01 |
000825 |
4081.00 |
4085.00 |
4081.00 |
4085.00 |
-6.00 |
0 |
24 |
+0 |
Total Volume and Open Interest |
12,479 |
33,853 |
+381 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep00 |
000825 |
3968.5 |
4001.0 |
3927.0 |
3959.0 |
-7.0 |
35,175 |
33,284 |
+676 |
Dec00 |
000825 |
4022.0 |
4022.0 |
4022.0 |
4022.0 |
-6.0 |
1 |
19 |
+1 |
Total Volume and Open Interest |
35,176 |
33,303 |
+677 |
NYSE Composite(NYBOT) |
Sep00 |
000825 |
673.25 |
675.50 |
672.75 |
674.55 |
-0.25 |
|
|
|
Dec00 |
000825 |
684.05 |
684.05 |
684.05 |
684.05 |
-0.25 |
|
|
|
Mar01 |
000825 |
693.55 |
693.55 |
693.55 |
693.55 |
-0.25 |
|
|
|
Total Volume and Open Interest |
|
|
|
S & P Midcap 400(CME) |
Sep00 |
000825 |
532.00 |
534.00 |
527.50 |
533.00 |
unch |
605 |
13,227 |
+71 |
Dec00 |
000825 |
540.85 |
540.85 |
540.85 |
540.85 |
+0.30 |
|
|
|
Mar01 |
000825 |
546.85 |
546.85 |
546.85 |
546.85 |
+0.30 |
|
|
|
Total Volume and Open Interest |
605 |
13,227 |
+71 |
Russell 2000(CME) |
Sep00 |
000825 |
525.50 |
527.90 |
523.25 |
526.90 |
+1.15 |
672 |
12,033 |
+330 |
Dec00 |
000825 |
534.15 |
534.15 |
534.15 |
534.15 |
+1.15 |
0 |
100 |
+0 |
Mar01 |
000825 |
541.70 |
541.70 |
541.70 |
541.70 |
+1.15 |
|
|
|
Total Volume and Open Interest |
672 |
12,133 |
+330 |
Value Line(KCBT) |
Sep00 |
000825 |
1146.00 |
1148.00 |
1143.00 |
1148.00 |
+3.00 |
9 |
201 |
-3 |
Total Volume and Open Interest |
11 |
205 |
-3 |
Nikkei 225(CME) |
Sep00 |
000825 |
16920 |
16970 |
16825 |
16955 |
+320 |
988 |
15,165 |
+273 |
Dec00 |
000825 |
16900 |
16980 |
16900 |
16975 |
+325 |
6 |
58 |
+1 |
Total Volume and Open Interest |
994 |
15,223 |
+274 |
Nikkei 225(SIMEX) |
Sep00 |
000825 |
16770 |
16955 |
16595 |
16940 |
+305 |
15,638 |
105,493 |
+846 |
Dec00 |
000825 |
16930 |
16930 |
16930 |
16930 |
+305 |
2 |
7,131 |
+0 |
Mar01 |
000825 |
16950 |
16950 |
16950 |
16950 |
+305 |
0 |
3,790 |
+0 |
Total Volume and Open Interest |
15,640 |
116,829 |
+846 |
CAC 40(MATIF) |
Aug00 |
000825 |
6508.0 |
6620.0 |
6495.0 |
6611.5 |
+116.5 |
32,271 |
247,232 |
-99 |
Sep00 |
000825 |
6509.0 |
6619.0 |
6509.0 |
6614.0 |
+107.0 |
5,852 |
124,286 |
+3,428 |
Oct00 |
000825 |
6544.0 |
6631.0 |
6544.0 |
6631.0 |
+120.0 |
122 |
50 |
+50 |
Total Volume and Open Interest |
40,274 |
398,843 |
+5,273 |
DAX Index(EUREX) |
Sep00 |
000825 |
7261.0 |
7355.5 |
7252.0 |
7345.0 |
+110.0 |
23,587 |
165,266 |
+614 |
Dec00 |
000825 |
7387.0 |
7444.0 |
7387.0 |
7436.0 |
+111.5 |
236 |
3,161 |
-14 |
Mar01 |
000825 |
7537.0 |
7537.0 |
7500.0 |
7535.5 |
+112.5 |
29 |
307 |
+6 |
Total Volume and Open Interest |
23,852 |
168,734 |
+606 |
FT-SE 100(LIFFE) |
Sep00 |
000825 |
6605.00 |
6643.00 |
6548.00 |
6565.00 |
-14.00 |
19,571 |
0 |
-269,367 |
Dec00 |
000825 |
6708.00 |
6718.50 |
6647.00 |
6647.00 |
-14.00 |
1,134 |
0 |
-25,869 |
Mar01 |
000825 |
6709.00 |
6709.00 |
6709.00 |
6709.00 |
-14.00 |
|
|
|
Total Volume and Open Interest |
20,705 |
|
|
SPI 200(SFE) |
Sep00 |
000825 |
3389.0 |
3389.0 |
3369.0 |
3379.0 |
-8.0 |
|
|
|
Dec00 |
000825 |
3409.0 |
3410.0 |
3401.0 |
3405.0 |
-9.0 |
|
|
|
Mar01 |
000825 |
3421.0 |
3421.0 |
3421.0 |
3421.0 |
-10.0 |
|
|
|
Total Volume and Open Interest |
|
|
|
GSCI(CME) |
Sep00 |
000825 |
235.70 |
238.15 |
235.00 |
238.15 |
+2.45 |
170 |
34,469 |
-84 |
Oct00 |
000825 |
235.00 |
235.10 |
233.20 |
235.10 |
+1.10 |
50 |
79 |
+50 |
Nov00 |
000825 |
232.50 |
232.50 |
231.90 |
232.50 |
+0.50 |
|
|
|
Total Volume and Open Interest |
220 |
34,548 |
-34 |
Bridge CRB Index(NYBOT) |
Nov00 |
000825 |
221.90 |
222.50 |
221.45 |
221.90 |
+0.70 |
100 |
545 |
+11 |
Jan01 |
000825 |
222.40 |
222.40 |
222.40 |
222.40 |
+0.70 |
3 |
649 |
+1 |
Feb01 |
000825 |
221.40 |
221.40 |
221.40 |
221.40 |
+0.70 |
1 |
349 |
+0 |
Total Volume and Open Interest |
104 |
1,543 |
+12 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|