 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Mon September 25, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov00 |
000925 |
497.00 |
498.00 |
491.00 |
493.50 |
-2.50 |
30,275 |
89,962 |
-564 |
Jan01 |
000925 |
507.50 |
508.50 |
501.50 |
503.75 |
-2.75 |
2,189 |
18,107 |
+309 |
Mar01 |
000925 |
517.00 |
518.00 |
511.50 |
513.50 |
-2.25 |
890 |
14,993 |
-90 |
May01 |
000925 |
524.00 |
524.50 |
519.00 |
521.00 |
-2.50 |
501 |
12,057 |
+132 |
Jul01 |
000925 |
532.00 |
533.00 |
526.00 |
528.50 |
-2.75 |
2,071 |
14,141 |
-428 |
Aug01 |
000925 |
528.00 |
530.00 |
527.00 |
528.00 |
-2.00 |
23 |
300 |
+16 |
Sep01 |
000925 |
529.50 |
529.50 |
529.50 |
529.50 |
-3.50 |
9 |
119 |
+8 |
Total Volume and Open Interest |
36,178 |
152,921 |
-607 |
Soybean Meal(CBOT) |
Oct00 |
000925 |
174.30 |
174.80 |
172.10 |
173.40 |
-0.60 |
8,517 |
17,984 |
-770 |
Dec00 |
000925 |
172.00 |
172.30 |
169.60 |
170.80 |
-0.70 |
13,922 |
58,783 |
+779 |
Jan01 |
000925 |
172.50 |
172.50 |
169.90 |
170.70 |
-0.70 |
3,946 |
12,247 |
+315 |
Mar01 |
000925 |
172.70 |
172.70 |
170.20 |
171.00 |
-0.90 |
1,234 |
8,501 |
+269 |
May01 |
000925 |
172.30 |
172.50 |
170.10 |
171.00 |
-0.70 |
399 |
5,177 |
-45 |
Jul01 |
000925 |
173.00 |
173.00 |
171.20 |
172.00 |
-0.20 |
1,066 |
4,075 |
-40 |
Aug01 |
000925 |
172.00 |
172.40 |
171.00 |
171.10 |
unch |
242 |
827 |
+210 |
Sep01 |
000925 |
171.80 |
171.80 |
170.60 |
170.60 |
+0.10 |
2 |
346 |
+2 |
Total Volume and Open Interest |
29,328 |
108,272 |
+720 |
Soybean Oil(CBOT) |
Oct00 |
000925 |
15.30 |
15.30 |
15.16 |
15.18 |
-0.12 |
5,697 |
15,008 |
-3,038 |
Dec00 |
000925 |
15.65 |
15.67 |
15.55 |
15.58 |
-0.08 |
8,815 |
65,787 |
-100 |
Jan01 |
000925 |
15.93 |
15.87 |
15.85 |
15.86 |
-0.11 |
1,323 |
17,197 |
-675 |
Mar01 |
000925 |
16.36 |
16.36 |
16.26 |
16.26 |
-0.09 |
418 |
13,296 |
+194 |
May01 |
000925 |
16.70 |
16.73 |
16.67 |
16.67 |
-0.09 |
604 |
9,470 |
+15 |
Jul01 |
000925 |
17.08 |
17.12 |
17.05 |
17.06 |
-0.10 |
882 |
7,559 |
+498 |
Aug01 |
000925 |
17.28 |
17.32 |
17.24 |
17.24 |
-0.11 |
1 |
1,325 |
+0 |
Sep01 |
000925 |
17.45 |
17.47 |
17.41 |
17.41 |
-0.09 |
9 |
1,255 |
+2 |
Total Volume and Open Interest |
17,760 |
135,018 |
-3,104 |
Canola(WCE) |
Nov00 |
000925 |
258.9 |
258.9 |
256.3 |
256.7 |
-2.2 |
6,495 |
36,176 |
-487 |
Jan01 |
000925 |
265.1 |
265.3 |
262.7 |
263.0 |
-2.3 |
2,418 |
16,168 |
+1,304 |
Mar01 |
000925 |
271.0 |
271.0 |
268.5 |
268.7 |
-2.3 |
1,243 |
5,523 |
+211 |
May01 |
000925 |
274.2 |
274.2 |
274.2 |
274.2 |
-2.8 |
0 |
1,643 |
+0 |
Jul01 |
000925 |
280.0 |
280.0 |
279.1 |
280.0 |
-2.2 |
100 |
983 |
+110 |
Total Volume and Open Interest |
10,366 |
60,790 |
+1,238 |
Corn(CBOT) |
Nov00 |
000925 |
189.75 |
190.00 |
188.50 |
189.00 |
-0.75 |
218 |
3,235 |
+367 |
Dec00 |
000925 |
193.25 |
194.75 |
192.25 |
193.25 |
-0.75 |
41,726 |
207,418 |
-3,559 |
Jan01 |
000925 |
197.25 |
197.50 |
196.75 |
197.00 |
-1.00 |
13 |
617 |
+6 |
Mar01 |
000925 |
205.00 |
206.25 |
203.75 |
204.75 |
-0.75 |
9,377 |
77,214 |
+2,235 |
May01 |
000925 |
213.00 |
214.00 |
211.75 |
212.50 |
-1.00 |
2,742 |
22,145 |
+1,280 |
Jul01 |
000925 |
219.50 |
221.00 |
218.50 |
219.50 |
-1.00 |
2,457 |
30,171 |
+284 |
Total Volume and Open Interest |
57,796 |
359,420 |
+1,209 |
Wheat(CBOT) |
Dec00 |
000925 |
253.00 |
254.75 |
252.50 |
253.50 |
+2.75 |
11,577 |
104,367 |
-64 |
Mar01 |
000925 |
270.00 |
271.75 |
269.50 |
270.50 |
+2.50 |
1,413 |
26,104 |
+73 |
May01 |
000925 |
279.50 |
282.00 |
279.50 |
280.50 |
+2.75 |
83 |
1,445 |
+36 |
Jul01 |
000925 |
290.00 |
291.25 |
289.75 |
291.00 |
+3.25 |
326 |
11,808 |
+154 |
Sep01 |
000925 |
298.75 |
298.75 |
298.75 |
298.75 |
+3.00 |
3 |
117 |
+0 |
Total Volume and Open Interest |
13,408 |
144,603 |
+197 |
Wheat(KCBT) |
Dec00 |
000925 |
297.50 |
300.00 |
297.00 |
299.50 |
+4.00 |
4,842 |
60,502 |
+916 |
Mar01 |
000925 |
312.00 |
313.50 |
311.00 |
313.00 |
+3.25 |
826 |
17,651 |
+53 |
May01 |
000925 |
320.50 |
321.50 |
319.50 |
320.75 |
+3.00 |
203 |
2,061 |
-226 |
Jul01 |
000925 |
327.50 |
329.25 |
327.00 |
328.00 |
+2.50 |
263 |
3,396 |
+202 |
Sep01 |
000925 |
333.50 |
333.50 |
333.50 |
333.50 |
+3.00 |
0 |
43 |
+0 |
Total Volume and Open Interest |
6,134 |
83,656 |
+945 |
Wheat(MGE) |
Dec00 |
000925 |
309.50 |
312.00 |
308.50 |
309.00 |
+0.50 |
1,421 |
19,134 |
-28 |
Mar01 |
000925 |
325.00 |
326.00 |
322.50 |
322.50 |
-0.50 |
277 |
5,564 |
+58 |
May01 |
000925 |
333.50 |
333.75 |
332.00 |
332.00 |
+0.25 |
6 |
1,002 |
+5 |
Jul01 |
000925 |
341.00 |
341.25 |
339.50 |
339.50 |
+0.25 |
0 |
352 |
+0 |
Sep01 |
000925 |
348.00 |
348.00 |
348.00 |
348.00 |
+0.50 |
0 |
181 |
+0 |
Total Volume and Open Interest |
1,704 |
26,270 |
+35 |
Oats(CBOT) |
Dec00 |
000925 |
106.50 |
107.25 |
106.25 |
106.50 |
-0.75 |
591 |
10,964 |
+42 |
Mar01 |
000925 |
116.50 |
117.00 |
116.00 |
116.25 |
-0.75 |
15 |
1,895 |
+3 |
May01 |
000925 |
121.75 |
121.75 |
121.75 |
121.75 |
-0.75 |
27 |
190 |
+16 |
Jul01 |
000925 |
125.75 |
125.75 |
125.75 |
125.75 |
-0.25 |
0 |
104 |
+0 |
Total Volume and Open Interest |
638 |
13,239 |
+66 |
Rough Rice(CBOT) |
Nov00 |
000925 |
5.98 |
6.00 |
5.88 |
5.88 |
-0.13 |
301 |
2,743 |
-76 |
Jan01 |
000925 |
6.21 |
6.21 |
6.10 |
6.10 |
-0.11 |
126 |
2,502 |
+24 |
Mar01 |
000925 |
6.34 |
6.34 |
6.28 |
6.28 |
-0.09 |
25 |
665 |
+17 |
May01 |
000925 |
6.46 |
6.46 |
6.46 |
6.46 |
-0.07 |
4 |
138 |
+0 |
Total Volume and Open Interest |
456 |
6,188 |
-35 |
Live Cattle(CME) |
Oct00 |
000925 |
68.450 |
68.850 |
68.375 |
68.525 |
+0.200 |
11,474 |
39,296 |
-2,405 |
Dec00 |
000925 |
70.100 |
70.400 |
69.900 |
70.150 |
+0.250 |
7,029 |
46,111 |
+384 |
Feb01 |
000925 |
71.150 |
71.400 |
71.100 |
71.200 |
+0.100 |
2,079 |
19,934 |
+664 |
Apr01 |
000925 |
73.025 |
73.250 |
72.850 |
73.050 |
+0.075 |
1,598 |
11,271 |
+680 |
Jun01 |
000925 |
70.300 |
70.450 |
70.300 |
70.375 |
+0.125 |
149 |
4,422 |
+56 |
Aug01 |
000925 |
70.250 |
70.500 |
70.250 |
70.425 |
+0.225 |
88 |
2,936 |
+24 |
Total Volume and Open Interest |
22,443 |
124,830 |
-586 |
Feeder Cattle(CME) |
Sep00 |
000925 |
85.700 |
85.900 |
85.700 |
85.900 |
+0.250 |
182 |
1,389 |
-135 |
Oct00 |
000925 |
85.950 |
86.250 |
85.875 |
86.225 |
+0.325 |
811 |
5,934 |
-205 |
Nov00 |
000925 |
86.600 |
86.850 |
86.525 |
86.775 |
+0.350 |
549 |
4,339 |
+3 |
Jan01 |
000925 |
87.550 |
87.875 |
87.525 |
87.775 |
+0.325 |
241 |
3,619 |
-2 |
Mar01 |
000925 |
87.400 |
87.625 |
87.400 |
87.625 |
+0.300 |
136 |
1,629 |
-31 |
Apr01 |
000925 |
87.350 |
87.600 |
87.350 |
87.600 |
+0.300 |
11 |
560 |
+4 |
May01 |
000925 |
87.250 |
87.600 |
87.250 |
87.500 |
+0.300 |
24 |
945 |
+3 |
Total Volume and Open Interest |
1,957 |
18,562 |
-360 |
Lean Hogs(CME) |
Oct00 |
000925 |
56.625 |
57.325 |
56.625 |
56.800 |
+0.375 |
2,973 |
12,054 |
-761 |
Dec00 |
000925 |
52.750 |
53.500 |
52.600 |
52.750 |
+0.025 |
2,754 |
17,952 |
+225 |
Feb01 |
000925 |
52.650 |
53.450 |
52.650 |
53.100 |
+0.100 |
673 |
4,703 |
+165 |
Apr01 |
000925 |
51.350 |
51.700 |
51.050 |
51.350 |
-0.225 |
289 |
2,119 |
+145 |
Jun01 |
000925 |
57.300 |
58.150 |
57.300 |
57.850 |
+0.050 |
126 |
806 |
+51 |
Jul01 |
000925 |
56.500 |
56.700 |
56.400 |
56.500 |
-0.300 |
6 |
224 |
-2 |
Aug01 |
000925 |
54.900 |
55.000 |
54.750 |
54.750 |
-0.375 |
11 |
147 |
+6 |
Oct01 |
000925 |
47.000 |
47.150 |
46.750 |
46.750 |
-0.400 |
3 |
34 |
+2 |
Total Volume and Open Interest |
6,836 |
38,050 |
-168 |
Pork Bellies(CME) |
Feb01 |
000925 |
62.300 |
63.150 |
61.500 |
61.750 |
-1.650 |
349 |
1,816 |
-77 |
Mar01 |
000925 |
62.600 |
63.000 |
61.700 |
61.750 |
-1.950 |
7 |
42 |
+3 |
May01 |
000925 |
63.550 |
63.900 |
63.200 |
63.250 |
-0.450 |
0 |
5 |
+0 |
Jul01 |
000925 |
63.450 |
64.100 |
63.200 |
63.200 |
-0.800 |
2 |
6 |
+0 |
Aug01 |
000925 |
63.000 |
64.000 |
63.000 |
64.000 |
-0.725 |
0 |
3 |
+0 |
Total Volume and Open Interest |
358 |
1,872 |
-74 |
Cocoa(NYBOT) |
Dec00 |
000925 |
809 |
813 |
780 |
782 |
-30 |
3,197 |
49,003 |
-617 |
Mar01 |
000925 |
839 |
844 |
813 |
814 |
-29 |
974 |
20,328 |
+1 |
May01 |
000925 |
855 |
855 |
837 |
837 |
-29 |
474 |
11,193 |
-111 |
Jul01 |
000925 |
886 |
886 |
860 |
860 |
-30 |
252 |
8,256 |
-248 |
Sep01 |
000925 |
911 |
911 |
885 |
885 |
-30 |
1 |
7,837 |
+1 |
Dec01 |
000925 |
928 |
928 |
918 |
918 |
-30 |
48 |
10,554 |
+36 |
Mar02 |
000925 |
970 |
970 |
952 |
952 |
-30 |
0 |
9,615 |
+0 |
Total Volume and Open Interest |
5,446 |
125,490 |
-438 |
Coffee "C"(NYBOT) |
Dec00 |
000925 |
78.25 |
79.10 |
78.20 |
79.05 |
+1.05 |
3,611 |
29,235 |
+47 |
Mar01 |
000925 |
83.25 |
83.80 |
82.90 |
83.80 |
+1.10 |
733 |
6,058 |
+112 |
May01 |
000925 |
86.40 |
86.70 |
86.00 |
86.60 |
+1.10 |
161 |
2,196 |
+6 |
Jul01 |
000925 |
89.00 |
89.55 |
88.90 |
89.55 |
+1.10 |
71 |
938 |
-7 |
Sep01 |
000925 |
91.85 |
92.45 |
91.75 |
92.45 |
+1.20 |
238 |
1,606 |
+48 |
Dec01 |
000925 |
96.00 |
96.75 |
96.00 |
96.75 |
+1.25 |
31 |
374 |
+22 |
Total Volume and Open Interest |
4,845 |
40,407 |
+228 |
Orange Juice(NYBOT) |
Nov00 |
000925 |
70.50 |
70.50 |
69.45 |
69.75 |
-1.45 |
2,842 |
17,334 |
+136 |
Jan01 |
000925 |
72.10 |
72.50 |
71.60 |
72.20 |
-1.15 |
718 |
6,391 |
+228 |
Mar01 |
000925 |
75.00 |
75.40 |
74.60 |
75.00 |
-1.20 |
146 |
5,508 |
+114 |
May01 |
000925 |
76.75 |
77.20 |
76.75 |
77.20 |
-0.80 |
72 |
759 |
+59 |
Jul01 |
000925 |
79.00 |
79.30 |
78.80 |
79.30 |
-0.70 |
0 |
344 |
+0 |
Total Volume and Open Interest |
8,778 |
30,732 |
+537 |
Sugar #11(NYBOT) |
Oct00 |
000925 |
9.56 |
9.82 |
9.50 |
9.74 |
+0.18 |
16,076 |
28,931 |
-3,596 |
Mar01 |
000925 |
9.40 |
9.52 |
9.24 |
9.43 |
+0.06 |
18,783 |
83,131 |
+2,056 |
May01 |
000925 |
9.10 |
9.21 |
8.94 |
9.14 |
+0.08 |
1,499 |
12,091 |
-361 |
Jul01 |
000925 |
8.55 |
8.71 |
8.50 |
8.66 |
+0.11 |
1,047 |
16,724 |
+22 |
Oct01 |
000925 |
8.41 |
8.53 |
8.40 |
8.53 |
+0.13 |
278 |
14,429 |
+70 |
Total Volume and Open Interest |
37,685 |
162,058 |
-1,808 |
London Cocoa(LCE) |
Sep00 |
000914 |
624 |
625 |
622 |
622 |
+7 |
7,710 |
1,964 |
-6,069 |
Dec00 |
000925 |
621 |
623 |
615 |
615 |
-6 |
1,857 |
56,605 |
+34 |
Mar01 |
000925 |
643 |
643 |
635 |
636 |
-6 |
1,208 |
45,184 |
+419 |
May01 |
000925 |
655 |
655 |
653 |
653 |
-5 |
370 |
22,768 |
-102 |
Jul01 |
000925 |
672 |
674 |
668 |
668 |
-6 |
3 |
8,362 |
+0 |
Sep01 |
000925 |
689 |
689 |
680 |
682 |
-7 |
3 |
17,109 |
+1 |
Dec01 |
000925 |
709 |
709 |
709 |
709 |
-7 |
44 |
5,387 |
-19 |
Total Volume and Open Interest |
3,503 |
184,579 |
+351 |
London Coffee(LCE) |
Sep00 |
000925 |
774.00 |
779.00 |
773.00 |
773.00 |
-7.00 |
502 |
425 |
-506 |
Nov00 |
000925 |
774.00 |
785.00 |
768.00 |
776.00 |
-7.00 |
5,006 |
32,871 |
-58 |
Jan01 |
000925 |
775.00 |
789.00 |
775.00 |
780.00 |
-8.00 |
1,853 |
12,694 |
+649 |
Mar01 |
000925 |
792.00 |
800.00 |
790.00 |
792.00 |
-10.00 |
177 |
5,512 |
-9 |
May01 |
000925 |
822.00 |
822.00 |
810.00 |
810.00 |
-12.00 |
40 |
2,710 |
-4 |
Jul01 |
000925 |
829.00 |
829.00 |
829.00 |
829.00 |
-13.00 |
43 |
576 |
+25 |
Total Volume and Open Interest |
7,681 |
55,079 |
+150 |
London Sugar(LCE) |
Oct00 |
000915 |
263.50 |
264.00 |
252.00 |
262.70 |
-0.90 |
2,117 |
1,120 |
-1,892 |
Dec00 |
000925 |
250.20 |
253.00 |
249.50 |
250.30 |
+0.90 |
1,722 |
15,403 |
-544 |
Mar01 |
000925 |
248.70 |
252.00 |
247.50 |
249.30 |
+1.10 |
1,483 |
13,663 |
+14 |
May01 |
000925 |
248.20 |
248.20 |
245.50 |
246.30 |
+0.90 |
472 |
2,845 |
-10 |
Aug01 |
000925 |
242.50 |
243.50 |
241.70 |
242.50 |
+0.80 |
265 |
3,729 |
+80 |
Total Volume and Open Interest |
3,942 |
37,937 |
-460 |
Cotton(NYBOT) |
Oct00 |
000925 |
64.10 |
64.10 |
63.40 |
63.88 |
+0.43 |
848 |
2,828 |
-484 |
Dec00 |
000925 |
64.00 |
64.05 |
63.45 |
63.94 |
+0.40 |
8,742 |
42,200 |
-654 |
Mar01 |
000925 |
65.85 |
65.90 |
65.35 |
65.68 |
+0.35 |
756 |
11,712 |
+87 |
May01 |
000925 |
66.40 |
66.40 |
65.95 |
66.25 |
+0.30 |
106 |
8,153 |
-20 |
Jul01 |
000925 |
66.45 |
66.75 |
66.45 |
66.75 |
+0.40 |
158 |
3,250 |
+66 |
Oct01 |
000925 |
64.00 |
64.00 |
64.00 |
64.00 |
+0.40 |
30 |
631 |
+0 |
Total Volume and Open Interest |
14,298 |
72,762 |
-915 |
Lumber(CME) |
Nov00 |
000925 |
222.5 |
227.3 |
222.5 |
226.1 |
+2.1 |
1,091 |
2,378 |
+17 |
Jan01 |
000925 |
238.3 |
241.7 |
237.1 |
240.5 |
+2.2 |
245 |
759 |
-11 |
Mar01 |
000925 |
251.4 |
253.2 |
251.4 |
252.7 |
+1.4 |
36 |
438 |
+1 |
May01 |
000925 |
253.1 |
257.8 |
252.9 |
257.0 |
+5.0 |
17 |
99 |
+2 |
Total Volume and Open Interest |
1,390 |
3,784 |
+4 |
Crude Oil(NYM) |
Nov00 |
000925 |
31.40 |
32.05 |
31.10 |
31.57 |
-1.11 |
85,083 |
142,001 |
-4,361 |
Dec00 |
000925 |
31.15 |
31.90 |
30.90 |
31.43 |
-0.84 |
45,781 |
73,379 |
+3,642 |
Jan01 |
000925 |
30.70 |
31.51 |
30.70 |
31.21 |
-0.64 |
10,879 |
33,296 |
-361 |
Feb01 |
000925 |
30.40 |
31.15 |
30.40 |
30.93 |
-0.50 |
4,751 |
15,983 |
-90 |
Mar01 |
000925 |
30.16 |
30.80 |
30.16 |
30.61 |
-0.39 |
3,754 |
17,024 |
+701 |
Apr01 |
000925 |
30.00 |
30.50 |
29.95 |
30.28 |
-0.33 |
2,237 |
10,236 |
-18 |
May01 |
000925 |
29.90 |
30.20 |
29.90 |
29.95 |
-0.27 |
1,861 |
10,337 |
+1,080 |
Jun01 |
000925 |
29.35 |
29.75 |
29.35 |
29.61 |
-0.22 |
3,083 |
27,094 |
+467 |
Jul01 |
000925 |
29.26 |
29.26 |
29.26 |
29.26 |
-0.18 |
523 |
8,022 |
-190 |
Aug01 |
000925 |
28.75 |
28.91 |
28.75 |
28.91 |
-0.15 |
844 |
6,351 |
-7 |
Total Volume and Open Interest |
170,748 |
450,464 |
+1,233 |
Heating Oil(NYM) |
Oct00 |
000925 |
94.25 |
95.00 |
92.90 |
94.07 |
-1.41 |
17,141 |
26,267 |
-597 |
Nov00 |
000925 |
94.30 |
95.20 |
93.20 |
94.14 |
-1.51 |
13,202 |
40,403 |
-267 |
Dec00 |
000925 |
94.00 |
94.80 |
93.05 |
93.89 |
-1.46 |
8,099 |
31,815 |
-368 |
Jan01 |
000925 |
93.30 |
94.35 |
92.70 |
93.34 |
-1.51 |
4,622 |
25,515 |
+1,275 |
Feb01 |
000925 |
91.30 |
92.25 |
90.60 |
91.14 |
-1.21 |
1,704 |
19,237 |
-43 |
Mar01 |
000925 |
86.50 |
87.60 |
86.30 |
86.84 |
-0.61 |
1,040 |
13,357 |
+91 |
Apr01 |
000925 |
83.60 |
84.20 |
82.50 |
83.19 |
-0.26 |
208 |
7,077 |
+50 |
May01 |
000925 |
80.25 |
81.05 |
79.40 |
80.29 |
+0.04 |
193 |
3,890 |
+64 |
Jun01 |
000925 |
77.85 |
79.00 |
77.85 |
78.39 |
+0.29 |
207 |
5,311 |
-42 |
Jul01 |
000925 |
76.90 |
77.90 |
76.90 |
77.54 |
+0.44 |
145 |
1,155 |
+100 |
Total Volume and Open Interest |
46,772 |
179,392 |
+339 |
Unleaded Gas(NYM) |
Oct00 |
000925 |
92.40 |
93.40 |
91.10 |
92.70 |
-1.26 |
16,917 |
22,754 |
-1,025 |
Nov00 |
000925 |
90.00 |
90.25 |
88.30 |
89.68 |
-1.39 |
8,765 |
26,404 |
+1,337 |
Dec00 |
000925 |
88.00 |
88.15 |
86.20 |
87.53 |
-1.21 |
2,300 |
9,292 |
+232 |
Jan01 |
000925 |
85.80 |
85.95 |
85.35 |
85.95 |
-1.15 |
846 |
3,041 |
-7 |
Feb01 |
000925 |
85.45 |
85.50 |
85.20 |
85.40 |
-1.05 |
348 |
4,488 |
-17 |
Mar01 |
000925 |
85.00 |
85.60 |
85.00 |
85.60 |
-0.94 |
523 |
3,628 |
+149 |
Apr01 |
000925 |
90.50 |
90.50 |
90.50 |
90.50 |
-0.94 |
708 |
4,748 |
+373 |
May01 |
000925 |
90.00 |
90.00 |
89.50 |
89.50 |
-0.84 |
417 |
2,991 |
+71 |
Total Volume and Open Interest |
31,896 |
82,640 |
+1,863 |
Natural Gas(NYM) |
Oct00 |
000925 |
5.100 |
5.305 |
5.090 |
5.276 |
+0.145 |
45,414 |
46,136 |
-5,462 |
Nov00 |
000925 |
5.250 |
5.450 |
5.235 |
5.412 |
+0.146 |
18,809 |
42,953 |
+5,506 |
Dec00 |
000925 |
5.360 |
5.550 |
5.350 |
5.525 |
+0.142 |
7,050 |
38,911 |
-106 |
Jan01 |
000925 |
5.340 |
5.510 |
5.310 |
5.485 |
+0.135 |
3,987 |
30,250 |
+253 |
Feb01 |
000925 |
5.090 |
5.250 |
5.080 |
5.225 |
+0.125 |
1,458 |
19,607 |
+48 |
Mar01 |
000925 |
4.840 |
5.000 |
4.830 |
4.960 |
+0.120 |
1,668 |
23,493 |
+15 |
Apr01 |
000925 |
4.595 |
4.720 |
4.580 |
4.697 |
+0.117 |
1,307 |
15,774 |
-688 |
May01 |
000925 |
4.515 |
4.650 |
4.515 |
4.610 |
+0.110 |
929 |
15,115 |
+22 |
Total Volume and Open Interest |
88,196 |
386,504 |
+234 |
Brent Crude Oil(IPE) |
Nov00 |
000925 |
30.25 |
30.97 |
29.90 |
30.24 |
-1.01 |
44,277 |
79,262 |
-805 |
Dec00 |
000925 |
30.25 |
31.00 |
29.97 |
30.35 |
-0.85 |
22,192 |
71,189 |
+4,460 |
Jan01 |
000925 |
29.65 |
30.70 |
29.65 |
30.18 |
-0.57 |
6,611 |
32,264 |
+3,094 |
Feb01 |
000925 |
29.66 |
30.10 |
29.55 |
29.81 |
-0.49 |
1,449 |
14,060 |
-166 |
Mar01 |
000925 |
29.31 |
29.90 |
29.20 |
29.42 |
-0.35 |
1,148 |
9,560 |
+538 |
Apr01 |
000925 |
28.93 |
29.21 |
28.80 |
29.02 |
-0.23 |
50 |
8,126 |
+6 |
May01 |
000925 |
28.48 |
28.62 |
28.48 |
28.62 |
-0.07 |
23 |
3,960 |
-15 |
Jun01 |
000925 |
27.96 |
28.25 |
27.96 |
28.22 |
+0.09 |
1,600 |
12,637 |
-835 |
Total Volume and Open Interest |
79,925 |
269,179 |
+6,645 |
Gas Oil(IPE) |
Oct00 |
000925 |
299.00 |
303.00 |
293.25 |
300.25 |
-14.75 |
10,087 |
36,551 |
-3,873 |
Nov00 |
000925 |
292.25 |
295.00 |
286.50 |
293.25 |
-14.00 |
7,236 |
28,889 |
+796 |
Dec00 |
000925 |
286.00 |
289.25 |
281.50 |
288.00 |
-12.00 |
1,449 |
23,027 |
-878 |
Jan01 |
000925 |
279.75 |
283.00 |
278.00 |
283.00 |
-11.50 |
1,054 |
11,390 |
+33 |
Feb01 |
000925 |
273.50 |
275.50 |
273.50 |
275.50 |
-10.25 |
178 |
5,664 |
+100 |
Mar01 |
000925 |
264.00 |
266.50 |
263.00 |
266.50 |
-7.75 |
444 |
5,787 |
-250 |
Apr01 |
000925 |
254.00 |
257.25 |
254.00 |
257.25 |
-6.50 |
0 |
2,984 |
+0 |
May01 |
000925 |
249.00 |
249.00 |
249.00 |
249.00 |
-5.25 |
0 |
547 |
+0 |
Total Volume and Open Interest |
20,453 |
125,707 |
-4,172 |
US Dollar Index(NYBOT) |
Dec00 |
000925 |
113.24 |
113.95 |
113.06 |
113.84 |
+0.50 |
800 |
4,659 |
-567 |
Mar01 |
000925 |
113.52 |
113.59 |
113.52 |
113.59 |
+0.51 |
2,142 |
6,672 |
-566 |
Jun01 |
000925 |
113.34 |
113.34 |
113.34 |
113.34 |
+0.52 |
2,142 |
6,672 |
-566 |
Total Volume and Open Interest |
805 |
6,672 |
-566 |
Australian Dollar(IMM) |
Dec00 |
000925 |
54.49 |
55.08 |
54.47 |
54.97 |
+0.61 |
3,797 |
23,399 |
-147 |
Mar01 |
000925 |
54.60 |
55.05 |
54.60 |
54.99 |
+0.61 |
0 |
337 |
+0 |
Jun01 |
000925 |
55.01 |
55.01 |
55.01 |
55.01 |
+0.61 |
0 |
6 |
+0 |
Total Volume and Open Interest |
3,797 |
23,742 |
-147 |
British Pound(IMM) |
Dec00 |
000925 |
145.58 |
145.72 |
145.22 |
145.24 |
-0.84 |
18,520 |
34,207 |
-3,061 |
Mar01 |
000925 |
145.90 |
145.94 |
145.40 |
145.44 |
-0.84 |
2 |
50 |
-1 |
Jun01 |
000925 |
145.64 |
145.64 |
145.64 |
145.64 |
-0.84 |
1 |
2 |
+0 |
Total Volume and Open Interest |
18,523 |
34,259 |
-3,062 |
Canadian Dollar(IMM) |
Dec00 |
000925 |
67.29 |
67.44 |
67.17 |
67.37 |
+0.08 |
8,949 |
55,974 |
+3,094 |
Mar01 |
000925 |
67.56 |
67.56 |
67.38 |
67.53 |
+0.08 |
88 |
1,221 |
+80 |
Jun01 |
000925 |
67.70 |
67.71 |
67.55 |
67.69 |
+0.08 |
3 |
241 |
+2 |
Sep01 |
000925 |
67.85 |
67.85 |
67.71 |
67.85 |
+0.08 |
0 |
31 |
+0 |
Total Volume and Open Interest |
9,040 |
57,477 |
+3,176 |
Japanese Yen(IMM) |
Dec00 |
000925 |
94.21 |
94.47 |
94.08 |
94.16 |
+0.28 |
22,551 |
44,610 |
+5,147 |
Mar01 |
000925 |
95.62 |
95.77 |
95.60 |
95.60 |
+0.28 |
28 |
199 |
-25 |
Jun01 |
000925 |
97.04 |
97.04 |
97.04 |
97.04 |
+0.28 |
0 |
7 |
+0 |
Total Volume and Open Interest |
22,579 |
44,918 |
+5,122 |
Swiss Franc(IMM) |
Dec00 |
000925 |
57.94 |
58.09 |
57.78 |
57.93 |
-0.29 |
28,153 |
44,976 |
-1,118 |
Mar01 |
000925 |
58.42 |
58.50 |
58.30 |
58.36 |
-0.29 |
3 |
45 |
+0 |
Jun01 |
000925 |
58.78 |
58.78 |
58.78 |
58.78 |
-0.29 |
3 |
2 |
+0 |
Total Volume and Open Interest |
28,159 |
45,023 |
-1,118 |
EuroFX(IMM) |
Dec00 |
000925 |
87.93 |
88.07 |
87.48 |
87.63 |
-0.63 |
30,930 |
69,695 |
-5,827 |
Mar01 |
000925 |
88.45 |
88.45 |
87.86 |
87.99 |
-0.63 |
162 |
783 |
+34 |
Total Volume and Open Interest |
31,092 |
70,478 |
-5,793 |
Mexican Peso(IMM) |
Sep00 |
000918 |
10630.0 |
10630.0 |
10600.0 |
10600.0 |
-30.0 |
321 |
5,537 |
-299 |
Dec00 |
000925 |
10348.0 |
10380.0 |
10325.0 |
10360.0 |
+22.0 |
0 |
6,872 |
-20 |
Total Volume and Open Interest |
100 |
10,721 |
-20 |
30-Year T-Bonds(CBOT) |
Dec00 |
000925 |
98~06 |
98~17 |
98~00 |
98~12 |
+0~08 |
217,413 |
371,643 |
-191 |
Mar01 |
000925 |
98~05 |
98~14 |
98~04 |
98~12 |
+0~09 |
277 |
1,680 |
+182 |
Jun01 |
000925 |
98~07 |
98~07 |
98~07 |
98~07 |
+0~06 |
100 |
82 |
+0 |
Total Volume and Open Interest |
217,790 |
378,666 |
+451 |
Municipal Bonds(CBOT) |
Dec00 |
000925 |
97~30 |
98~06 |
97~26 |
98~03 |
+0~05 |
1,171 |
19,648 |
+103 |
Total Volume and Open Interest |
1,171 |
19,648 |
+103 |
10-Year T-Notes(CBOT) |
Dec00 |
000925 |
99~220 |
99~310 |
99~220 |
99~300 |
+0~025 |
163,167 |
520,465 |
+3,028 |
Mar01 |
000925 |
99~275 |
100~000 |
99~275 |
99~305 |
+0~025 |
706 |
3,023 |
+10 |
Total Volume and Open Interest |
163,873 |
534,543 |
+2,941 |
5-Year T-Notes(CBOT) |
Dec00 |
000925 |
100~050 |
100~100 |
100~050 |
100~095 |
-0~010 |
74,098 |
367,082 |
+4,122 |
Mar01 |
000925 |
100~095 |
100~095 |
100~095 |
100~095 |
-0~010 |
0 |
7 |
+0 |
Total Volume and Open Interest |
74,098 |
367,089 |
+3,952 |
2 Year T-Notes(CBOT) |
Dec00 |
000925 |
99~118 |
99~123 |
99~117 |
99~122 |
-0~006 |
13,550 |
51,853 |
+7,553 |
Total Volume and Open Interest |
13,650 |
52,108 |
+7,423 |
3-Mth T-Bills(IMM) |
Dec00 |
000925 |
93.93 |
93.93 |
93.93 |
93.93 |
-0.01 |
0 |
1,097 |
+1 |
Total Volume and Open Interest |
0 |
1,100 |
+1 |
Eurodollars(IMM) |
Dec00 |
000925 |
93.270 |
93.275 |
93.260 |
93.265 |
-0.020 |
61,455 |
601,863 |
+3,330 |
Mar01 |
000925 |
93.420 |
93.430 |
93.400 |
93.420 |
-0.025 |
109,179 |
548,178 |
-1,660 |
Jun01 |
000925 |
93.430 |
93.445 |
93.410 |
93.430 |
-0.035 |
83,858 |
320,914 |
+5,316 |
Sep01 |
000925 |
93.430 |
93.445 |
93.415 |
93.430 |
-0.040 |
62,286 |
286,378 |
+5,613 |
Dec01 |
000925 |
93.330 |
93.350 |
93.320 |
93.340 |
-0.030 |
25,428 |
195,166 |
+2,529 |
Mar02 |
000925 |
93.375 |
93.400 |
93.370 |
93.385 |
-0.025 |
16,578 |
160,593 |
+716 |
Jun02 |
000925 |
93.345 |
93.365 |
93.335 |
93.350 |
-0.020 |
13,499 |
121,086 |
-1,914 |
Sep02 |
000925 |
93.310 |
93.340 |
93.305 |
93.330 |
-0.010 |
15,024 |
98,629 |
+920 |
Dec02 |
000925 |
93.235 |
93.270 |
93.235 |
93.255 |
-0.010 |
3,734 |
80,606 |
+612 |
Mar03 |
000925 |
93.275 |
93.315 |
93.275 |
93.300 |
-0.005 |
3,935 |
75,478 |
+885 |
Jun03 |
000925 |
93.240 |
93.285 |
93.240 |
93.270 |
unch |
4,085 |
52,178 |
+627 |
Sep03 |
000925 |
93.210 |
93.260 |
93.210 |
93.240 |
unch |
4,387 |
56,357 |
-856 |
Total Volume and Open Interest |
429,362 |
2,978,288 |
+18,645 |
3-Mth Euro-Yen(IMM) |
Sep00 |
000915 |
99.61 |
99.62 |
99.61 |
99.62 |
+0.01 |
2,896 |
14,137 |
+1,269 |
Dec00 |
000925 |
99.43 |
99.43 |
99.43 |
99.43 |
-0.01 |
776 |
13,107 |
-570 |
Mar01 |
000925 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
607 |
14,377 |
+282 |
Jun01 |
000925 |
99.45 |
99.45 |
99.45 |
99.45 |
-0.01 |
270 |
6,985 |
-55 |
Sep01 |
000925 |
99.38 |
99.39 |
99.38 |
99.39 |
unch |
891 |
8,915 |
-107 |
Dec01 |
000925 |
99.27 |
99.27 |
99.26 |
99.27 |
-0.01 |
411 |
5,385 |
-274 |
Mar02 |
000925 |
99.19 |
99.21 |
99.19 |
99.21 |
unch |
76 |
2,811 |
-277 |
Jun02 |
000925 |
99.11 |
99.11 |
99.10 |
99.10 |
-0.03 |
5 |
832 |
+0 |
Sep02 |
000925 |
98.94 |
98.94 |
98.94 |
98.94 |
+0.03 |
0 |
36 |
+0 |
Dec02 |
000925 |
98.77 |
98.77 |
98.77 |
98.77 |
+0.09 |
0 |
30 |
+0 |
Total Volume and Open Interest |
3,036 |
52,478 |
-1,001 |
3-Mth Euro-Yen(SIMEX) |
Dec00 |
000925 |
99.44 |
99.44 |
99.43 |
99.43 |
-0.01 |
280 |
106,521 |
+469 |
Mar01 |
000925 |
99.51 |
99.51 |
99.49 |
99.50 |
-0.01 |
10,931 |
118,111 |
+488 |
Jun01 |
000925 |
99.46 |
99.46 |
99.44 |
99.45 |
-0.02 |
6,553 |
95,190 |
+642 |
Sep01 |
000925 |
99.39 |
99.39 |
99.37 |
99.38 |
-0.02 |
4,397 |
64,829 |
+368 |
Dec01 |
000925 |
99.28 |
99.28 |
99.26 |
99.26 |
-0.03 |
3,132 |
29,247 |
-86 |
Mar02 |
000925 |
99.19 |
99.21 |
99.19 |
99.21 |
-0.01 |
576 |
15,468 |
-444 |
Jun02 |
000925 |
99.11 |
99.11 |
99.11 |
99.11 |
-0.02 |
971 |
5,433 |
+498 |
Sep02 |
000925 |
98.96 |
98.96 |
98.96 |
98.96 |
-0.02 |
500 |
3,878 |
+500 |
Total Volume and Open Interest |
27,340 |
440,605 |
+2,435 |
German Euro-Bund(EUREX) |
Dec00 |
000925 |
105.21 |
105.21 |
104.83 |
104.92 |
-0.27 |
688,621 |
637,716 |
+3,589 |
Mar01 |
000925 |
105.15 |
105.16 |
105.00 |
105.01 |
-0.24 |
528 |
6,464 |
+90 |
Jun01 |
000925 |
104.79 |
104.79 |
104.79 |
104.79 |
-0.27 |
0 |
457 |
+0 |
Total Volume and Open Interest |
689,149 |
644,637 |
+3,679 |
German Euro-Bobl(EUREX) |
Dec00 |
000925 |
103.44 |
103.44 |
103.12 |
103.17 |
-0.28 |
357,806 |
346,621 |
+20,678 |
Mar01 |
000925 |
102.97 |
102.97 |
102.97 |
102.97 |
-0.23 |
0 |
1,958 |
+100 |
Jun01 |
000925 |
102.72 |
102.72 |
102.72 |
102.72 |
-0.28 |
|
|
|
Total Volume and Open Interest |
357,806 |
348,579 |
+20,778 |
Long Gilt(LIFFE) |
Sep00 |
000925 |
112~28 |
112~28 |
112~13 |
112~13 |
-0~16 |
2,366 |
2,131 |
-1,451 |
Dec00 |
000925 |
112~13 |
112~16 |
111~31 |
112~01 |
-0~15 |
16,488 |
72,033 |
-3,204 |
Total Volume and Open Interest |
18,854 |
74,164 |
-4,655 |
3-Mth Short Sterling(LIFFE) |
Dec00 |
000925 |
93.75 |
93.75 |
93.72 |
93.74 |
-0.01 |
22,203 |
202,443 |
-2,565 |
Mar01 |
000925 |
93.76 |
93.76 |
93.71 |
93.73 |
-0.03 |
38,165 |
197,964 |
-7,104 |
Jun01 |
000925 |
93.74 |
93.74 |
93.69 |
93.70 |
-0.05 |
16,807 |
92,724 |
-2,383 |
Total Volume and Open Interest |
108,104 |
779,101 |
-13,540 |
3-Mth Euribor(LIFFE) |
Dec00 |
000925 |
94.895 |
94.910 |
94.835 |
94.845 |
-0.045 |
116,740 |
313,401 |
+2,788 |
Mar01 |
000925 |
94.895 |
94.925 |
94.840 |
94.850 |
-0.055 |
123,449 |
253,367 |
+10,672 |
Jun01 |
000925 |
94.870 |
94.880 |
94.800 |
94.810 |
-0.065 |
70,273 |
157,355 |
+2,657 |
Total Volume and Open Interest |
402,266 |
1,163,324 |
+19,200 |
3-Mth Aus T-Bills(SFE) |
Dec00 |
000925 |
93.39 |
93.40 |
93.35 |
93.37 |
-0.01 |
13,416 |
221,568 |
+6,372 |
Mar01 |
000925 |
93.40 |
93.42 |
93.36 |
93.38 |
-0.02 |
7,231 |
84,773 |
+4,542 |
Jun01 |
000925 |
93.44 |
93.45 |
93.40 |
93.41 |
-0.02 |
1,458 |
37,533 |
+1,248 |
Sep01 |
000925 |
93.46 |
93.47 |
93.43 |
93.43 |
-0.02 |
787 |
16,977 |
+352 |
Dec01 |
000925 |
93.43 |
93.43 |
93.42 |
93.42 |
-0.02 |
30 |
9,188 |
-57 |
Mar02 |
000925 |
93.41 |
93.41 |
93.41 |
93.41 |
-0.02 |
0 |
6,929 |
-100 |
Jun02 |
000925 |
93.41 |
93.41 |
93.40 |
93.40 |
-0.03 |
20 |
4,787 |
-145 |
Sep02 |
000925 |
93.43 |
93.44 |
93.39 |
93.40 |
-0.03 |
40 |
3,324 |
+40 |
Dec02 |
000925 |
93.38 |
93.38 |
93.38 |
93.38 |
-0.02 |
25 |
1,759 |
+0 |
Mar03 |
000925 |
93.35 |
93.37 |
93.35 |
93.35 |
unch |
0 |
1,193 |
+0 |
Total Volume and Open Interest |
23,007 |
391,292 |
+12,230 |
10-Year Aus T-Bonds(SFE) |
Dec00 |
000925 |
93.80 |
93.81 |
93.73 |
93.78 |
+0.00 |
6,095 |
136,820 |
-4,903 |
Mar01 |
000925 |
93.78 |
93.78 |
93.78 |
93.78 |
-0.06 |
|
|
|
Total Volume and Open Interest |
6,095 |
136,820 |
-4,903 |
3-Year Aus T-Bonds(SFE) |
Dec00 |
000925 |
93.79 |
93.81 |
93.77 |
93.78 |
-0.03 |
31,121 |
257,432 |
+18,186 |
Mar01 |
000925 |
93.75 |
93.75 |
93.75 |
93.75 |
-0.03 |
|
|
|
Total Volume and Open Interest |
31,121 |
257,432 |
+18,186 |
Gold(CMX) |
Oct00 |
000925 |
273.0 |
274.5 |
272.7 |
274.4 |
+2.1 |
551 |
4,966 |
-227 |
Dec00 |
000925 |
276.3 |
277.4 |
275.5 |
277.3 |
+2.2 |
30,053 |
89,114 |
-1,318 |
Feb01 |
000925 |
278.4 |
279.9 |
278.2 |
279.9 |
+2.2 |
75 |
14,658 |
-65 |
Apr01 |
000925 |
281.7 |
282.4 |
281.7 |
282.4 |
+2.2 |
10 |
3,813 |
+0 |
Jun01 |
000925 |
284.8 |
284.8 |
284.8 |
284.8 |
+2.2 |
13 |
8,434 |
+7 |
Aug01 |
000925 |
287.2 |
287.2 |
287.2 |
287.2 |
+2.2 |
0 |
2,338 |
+22 |
Total Volume and Open Interest |
30,852 |
138,187 |
-1,521 |
Silver(CMX) |
Sep00 |
000925 |
490.0 |
491.5 |
486.0 |
491.5 |
+0.5 |
16 |
187 |
-12 |
Dec00 |
000925 |
497.0 |
498.0 |
494.5 |
497.8 |
+0.5 |
12,296 |
60,540 |
-792 |
Mar01 |
000925 |
502.0 |
503.5 |
500.0 |
503.5 |
+0.5 |
392 |
2,810 |
+275 |
May01 |
000925 |
507.0 |
508.0 |
506.8 |
506.8 |
+0.5 |
3 |
1,191 |
-3 |
Jul01 |
000925 |
509.0 |
510.0 |
509.0 |
510.0 |
+0.5 |
47 |
1,747 |
+39 |
Total Volume and Open Interest |
13,031 |
74,211 |
-446 |
Platinum(NYM) |
Oct00 |
000925 |
583.5 |
584.0 |
577.5 |
580.6 |
-3.9 |
1,125 |
2,741 |
-819 |
Jan01 |
000925 |
575.0 |
575.0 |
571.2 |
572.6 |
-3.9 |
966 |
6,636 |
+527 |
Total Volume and Open Interest |
2,091 |
9,382 |
-292 |
Palladium(NYME) |
Sep00 |
000925 |
738.00 |
761.30 |
710.00 |
761.30 |
unch |
0 |
40 |
+0 |
Dec00 |
000925 |
720.50 |
720.50 |
713.00 |
716.25 |
-21.75 |
43 |
1,256 |
-3 |
Mar01 |
000925 |
716.25 |
716.25 |
716.25 |
716.25 |
-21.75 |
0 |
556 |
+0 |
Total Volume and Open Interest |
43 |
1,852 |
-3 |
Copper(CMX) |
Sep00 |
000925 |
92.00 |
92.75 |
92.00 |
92.70 |
+0.75 |
545 |
1,793 |
-545 |
Dec00 |
000925 |
92.90 |
93.65 |
92.80 |
93.50 |
+0.70 |
6,035 |
55,311 |
+5 |
Mar01 |
000925 |
93.00 |
93.60 |
93.00 |
93.50 |
+0.70 |
235 |
6,379 |
+17 |
May01 |
000925 |
92.50 |
93.00 |
92.50 |
92.95 |
+0.65 |
70 |
1,633 |
-20 |
Jul01 |
000925 |
92.20 |
92.35 |
92.20 |
92.35 |
+0.55 |
5 |
1,367 |
+3 |
Total Volume and Open Interest |
7,514 |
84,917 |
-656 |
DJIA Index(CBOT) |
Sep00 |
000914 |
11215 |
11234 |
11075 |
11100 |
-95 |
2,846 |
7,742 |
-731 |
Dec00 |
000925 |
11040 |
11040 |
10905 |
10936 |
-74 |
14,287 |
11,487 |
-175 |
Mar01 |
000925 |
11150 |
11165 |
11060 |
11081 |
-74 |
12 |
29 |
+3 |
Jun01 |
000925 |
11235 |
11235 |
11235 |
11235 |
-74 |
|
|
|
Total Volume and Open Interest |
14,299 |
11,522 |
-172 |
S & P 500(CME) |
Dec00 |
000925 |
1476.50 |
1477.50 |
1455.50 |
1461.00 |
-7.50 |
79,031 |
384,996 |
+5,862 |
Mar01 |
000925 |
1490.00 |
1499.00 |
1478.50 |
1482.90 |
-7.40 |
118 |
2,338 |
+68 |
Jun01 |
000925 |
1519.10 |
1521.30 |
1500.00 |
1504.90 |
-7.40 |
164 |
1,382 |
+41 |
Sep01 |
000925 |
1542.30 |
1543.30 |
1522.80 |
1526.90 |
-7.40 |
16 |
252 |
+0 |
Total Volume and Open Interest |
79,329 |
388,983 |
+5,971 |
S & P 500 E-Mini(Globex) |
Dec00 |
000925 |
1469.50 |
1477.75 |
1455.50 |
1461.00 |
-7.50 |
97,416 |
30,882 |
+2,162 |
Mar01 |
000925 |
1490.00 |
1490.00 |
1483.00 |
1483.00 |
-7.25 |
2 |
5 |
-2 |
Total Volume and Open Interest |
97,418 |
30,887 |
+2,160 |
NASDAQ 100(CME) |
Dec00 |
000925 |
3805.00 |
3830.00 |
3660.00 |
3675.00 |
-97.00 |
17,938 |
30,330 |
-290 |
Mar01 |
000925 |
3735.00 |
3735.00 |
3735.00 |
3735.00 |
+2.00 |
0 |
39 |
+0 |
Jun01 |
000925 |
3783.00 |
3783.00 |
3783.00 |
3783.00 |
+2.00 |
|
|
|
Total Volume and Open Interest |
17,938 |
30,369 |
-290 |
NASDAQ 100 E-Mini(GLOBEX) |
Dec00 |
000925 |
3776.5 |
3830.0 |
3660.0 |
3675.0 |
-101.0 |
55,926 |
20,371 |
+1,689 |
Mar01 |
000925 |
3735.0 |
3735.0 |
3735.0 |
3735.0 |
-101.0 |
|
|
|
Total Volume and Open Interest |
55,926 |
20,371 |
+1,689 |
NYSE Composite(NYBOT) |
Dec00 |
000925 |
670.20 |
671.00 |
666.00 |
668.40 |
+0.55 |
58 |
0 |
+0 |
Mar01 |
000925 |
677.65 |
677.65 |
677.65 |
677.65 |
+0.55 |
|
|
|
Jun01 |
000925 |
686.90 |
686.90 |
686.90 |
686.90 |
+0.55 |
|
|
|
Total Volume and Open Interest |
58 |
|
|
S & P Midcap 400(CME) |
Dec00 |
000925 |
539.00 |
540.50 |
536.00 |
536.55 |
+0.55 |
305 |
13,658 |
+367 |
Mar01 |
000925 |
542.55 |
542.55 |
542.55 |
542.55 |
+0.55 |
0 |
1 |
+0 |
Jun01 |
000925 |
552.05 |
552.05 |
552.05 |
552.05 |
+0.55 |
0 |
1 |
+0 |
Total Volume and Open Interest |
305 |
13,660 |
+367 |
Russell 2000(CME) |
Dec00 |
000925 |
530.00 |
530.50 |
521.00 |
521.25 |
-6.50 |
492 |
11,939 |
+420 |
Mar01 |
000925 |
528.75 |
528.75 |
528.50 |
528.75 |
-6.50 |
|
|
|
Jun01 |
000925 |
536.30 |
536.30 |
536.05 |
536.30 |
-6.50 |
|
|
|
Total Volume and Open Interest |
492 |
11,939 |
+420 |
Value Line(KCBT) |
Dec00 |
000925 |
1152.00 |
1152.00 |
1138.00 |
1138.00 |
-6.00 |
45 |
103 |
+12 |
Total Volume and Open Interest |
45 |
103 |
+12 |
Nikkei 225(CME) |
Dec00 |
000925 |
16040 |
16095 |
15955 |
16030 |
-120 |
2,239 |
12,458 |
-59 |
Mar01 |
000925 |
16060 |
16060 |
16000 |
16060 |
-120 |
0 |
8 |
+0 |
Total Volume and Open Interest |
2,239 |
12,466 |
-59 |
Nikkei 225(SIMEX) |
Dec00 |
000925 |
16100 |
16170 |
15915 |
15995 |
+225 |
17,278 |
87,053 |
+2,550 |
Mar01 |
000925 |
16010 |
16010 |
16010 |
16010 |
+225 |
0 |
3,795 |
+0 |
Jun01 |
000925 |
16000 |
16000 |
16000 |
16000 |
+225 |
0 |
405 |
+0 |
Total Volume and Open Interest |
17,278 |
91,258 |
+2,550 |
CAC 40(MATIF) |
Sep00 |
000925 |
6324.0 |
6352.0 |
6277.0 |
6310.0 |
+10.0 |
77,783 |
0 |
+0 |
Oct00 |
000925 |
6323.5 |
6376.0 |
6303.5 |
6346.5 |
+43.5 |
4,564 |
0 |
+0 |
Nov00 |
000925 |
6364.5 |
6399.5 |
6330.0 |
6399.5 |
+93.5 |
41 |
0 |
+0 |
Total Volume and Open Interest |
86,340 |
|
|
DAX Index(EUREX) |
Dec00 |
000925 |
6845.0 |
6895.0 |
6815.0 |
6845.0 |
+53.0 |
53,386 |
142,521 |
+3,167 |
Mar01 |
000925 |
6930.0 |
6979.5 |
6912.5 |
6934.0 |
+55.0 |
148 |
660 |
+58 |
Jun01 |
000925 |
7017.5 |
7050.0 |
7002.5 |
7022.0 |
+68.0 |
4 |
4 |
+4 |
Total Volume and Open Interest |
53,538 |
143,185 |
+3,229 |
FT-SE 100(LIFFE) |
Dec00 |
000925 |
6312.00 |
6387.00 |
6275.00 |
6280.50 |
-6.50 |
39,148 |
244,586 |
+717 |
Mar01 |
000925 |
6338.50 |
6338.50 |
6338.50 |
6338.50 |
-6.50 |
0 |
6,225 |
+0 |
Jun01 |
000925 |
6407.00 |
6407.00 |
6407.00 |
6407.00 |
-6.50 |
0 |
1,103 |
+0 |
Total Volume and Open Interest |
39,148 |
251,914 |
+717 |
SPI 200(SFE) |
Sep00 |
000925 |
3215.0 |
3227.0 |
3202.0 |
3226.0 |
+51.0 |
1,102 |
178,380 |
+12,651 |
Dec00 |
000925 |
3247.0 |
3261.0 |
3234.0 |
3258.0 |
+51.0 |
229 |
54,569 |
+11,003 |
Mar01 |
000925 |
3278.0 |
3278.0 |
3278.0 |
3278.0 |
+51.0 |
16 |
1,307 |
+8 |
Total Volume and Open Interest |
1,347 |
234,430 |
+23,662 |
GSCI(CME) |
Oct00 |
000925 |
238.95 |
242.70 |
238.40 |
240.65 |
-3.05 |
326 |
33,648 |
-146 |
Nov00 |
000925 |
240.70 |
240.70 |
240.00 |
240.70 |
-2.70 |
0 |
1 |
+0 |
Dec00 |
000925 |
241.00 |
241.00 |
240.00 |
241.00 |
-2.70 |
0 |
3 |
+0 |
Total Volume and Open Interest |
326 |
33,652 |
-145 |
Bridge CRB Index(NYBOT) |
Nov00 |
000925 |
225.20 |
225.50 |
225.00 |
225.50 |
-0.20 |
50 |
521 |
+6 |
Jan01 |
000925 |
225.20 |
225.25 |
225.20 |
225.25 |
-0.20 |
1 |
664 |
+0 |
Feb01 |
000925 |
223.50 |
223.50 |
223.50 |
223.50 |
-0.20 |
3 |
351 |
+0 |
Total Volume and Open Interest |
54 |
1,539 |
+6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|