 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Tue November 14, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov00 |
001114 |
471.00 |
475.50 |
470.50 |
472.00 |
+3.25 |
2,833 |
1,244 |
-1,136 |
Jan01 |
001114 |
477.50 |
480.50 |
477.25 |
477.75 |
+1.50 |
28,217 |
83,802 |
-2,527 |
Mar01 |
001114 |
486.50 |
488.50 |
485.50 |
485.75 |
+1.00 |
5,182 |
32,232 |
+777 |
May01 |
001114 |
493.50 |
495.50 |
493.00 |
493.25 |
+1.25 |
3,088 |
17,248 |
+283 |
Jul01 |
001114 |
500.00 |
502.25 |
499.50 |
499.75 |
+1.50 |
2,600 |
20,827 |
+195 |
Aug01 |
001114 |
502.00 |
502.00 |
500.00 |
500.25 |
+0.25 |
9 |
853 |
+0 |
Sep01 |
001114 |
501.00 |
502.00 |
501.00 |
501.00 |
+1.00 |
17 |
359 |
+7 |
Total Volume and Open Interest |
42,200 |
163,412 |
-2,349 |
Soybean Meal(CBOT) |
Dec00 |
001114 |
169.20 |
170.90 |
168.80 |
169.80 |
+2.10 |
11,738 |
41,762 |
-1,561 |
Jan01 |
001114 |
169.00 |
170.40 |
168.50 |
169.10 |
+1.90 |
4,764 |
28,398 |
+264 |
Mar01 |
001114 |
168.00 |
169.50 |
167.50 |
167.80 |
+1.00 |
4,217 |
17,998 |
+492 |
May01 |
001114 |
167.00 |
168.20 |
166.20 |
166.30 |
+0.40 |
1,962 |
11,622 |
+75 |
Jul01 |
001114 |
167.30 |
168.30 |
166.70 |
166.80 |
+0.50 |
1,766 |
9,455 |
+1,040 |
Aug01 |
001114 |
167.00 |
167.50 |
165.80 |
165.90 |
+0.80 |
66 |
1,907 |
+61 |
Sep01 |
001114 |
166.50 |
166.80 |
165.50 |
165.50 |
+1.00 |
183 |
1,286 |
+43 |
Oct01 |
001114 |
165.00 |
165.50 |
164.00 |
164.60 |
+1.00 |
156 |
623 |
+153 |
Total Volume and Open Interest |
24,910 |
114,336 |
+579 |
Soybean Oil(CBOT) |
Dec00 |
001114 |
15.08 |
15.15 |
15.03 |
15.13 |
+0.09 |
8,922 |
49,866 |
-2,977 |
Jan01 |
001114 |
15.37 |
15.44 |
15.31 |
15.43 |
+0.12 |
5,081 |
32,074 |
-405 |
Mar01 |
001114 |
15.77 |
15.81 |
15.71 |
15.80 |
+0.09 |
4,279 |
29,689 |
+1,672 |
May01 |
001114 |
16.19 |
16.19 |
16.06 |
16.16 |
+0.08 |
975 |
12,119 |
-62 |
Jul01 |
001114 |
16.55 |
16.55 |
16.45 |
16.50 |
+0.05 |
326 |
8,174 |
-33 |
Aug01 |
001114 |
16.65 |
16.67 |
16.60 |
16.62 |
+0.06 |
8 |
1,998 |
+8 |
Sep01 |
001114 |
16.85 |
16.85 |
16.75 |
16.77 |
+0.06 |
7 |
1,718 |
+7 |
Oct01 |
001114 |
16.95 |
17.02 |
16.95 |
16.95 |
+0.09 |
10 |
1,530 |
+10 |
Total Volume and Open Interest |
19,637 |
143,598 |
-1,789 |
Canola(WCE) |
Nov00 |
001114 |
253.0 |
253.0 |
253.0 |
253.0 |
+0.5 |
100 |
107 |
-24 |
Jan01 |
001114 |
259.0 |
259.4 |
258.5 |
258.6 |
+1.0 |
4,524 |
38,977 |
-2,754 |
Mar01 |
001114 |
264.0 |
265.3 |
264.0 |
264.3 |
+1.1 |
1,982 |
21,368 |
+664 |
May01 |
001114 |
270.5 |
270.5 |
270.3 |
270.3 |
+1.6 |
218 |
2,433 |
+112 |
Jul01 |
001114 |
276.0 |
276.0 |
276.0 |
276.0 |
+1.5 |
39 |
2,386 |
+34 |
Total Volume and Open Interest |
6,911 |
66,026 |
-1,934 |
Corn(CBOT) |
Nov00 |
001114 |
209.75 |
209.75 |
208.00 |
208.00 |
-0.75 |
40 |
111 |
-1 |
Dec00 |
001114 |
211.75 |
211.75 |
208.50 |
208.75 |
-2.50 |
27,609 |
170,287 |
-3,876 |
Jan01 |
001114 |
215.00 |
215.50 |
213.00 |
213.00 |
-2.50 |
134 |
1,126 |
-36 |
Mar01 |
001114 |
223.75 |
223.75 |
220.75 |
221.00 |
-2.25 |
11,782 |
167,567 |
+4,235 |
May01 |
001114 |
231.00 |
231.25 |
228.25 |
228.50 |
-2.25 |
1,203 |
40,392 |
+193 |
Jul01 |
001114 |
237.75 |
238.25 |
235.25 |
235.50 |
-2.25 |
1,108 |
49,257 |
+0 |
Total Volume and Open Interest |
42,554 |
460,867 |
+798 |
Wheat(CBOT) |
Dec00 |
001114 |
259.00 |
259.50 |
255.25 |
255.75 |
-2.00 |
16,533 |
71,744 |
-6,987 |
Mar01 |
001114 |
277.00 |
277.50 |
273.25 |
273.50 |
-2.25 |
12,958 |
58,253 |
+6,874 |
May01 |
001114 |
287.75 |
288.25 |
284.00 |
284.25 |
-2.75 |
367 |
3,139 |
+100 |
Jul01 |
001114 |
297.00 |
297.50 |
293.75 |
294.25 |
-2.00 |
899 |
19,792 |
+521 |
Sep01 |
001114 |
302.50 |
303.50 |
302.50 |
303.50 |
-2.25 |
51 |
971 |
+18 |
Total Volume and Open Interest |
30,818 |
156,445 |
+527 |
Wheat(KCBT) |
Dec00 |
001114 |
309.50 |
311.00 |
308.25 |
308.50 |
-0.50 |
5,321 |
38,693 |
-1,159 |
Mar01 |
001114 |
326.00 |
326.00 |
323.50 |
324.00 |
-0.75 |
3,744 |
37,141 |
+1,658 |
May01 |
001114 |
334.00 |
334.50 |
332.25 |
332.50 |
-1.00 |
528 |
2,582 |
+42 |
Jul01 |
001114 |
342.50 |
342.50 |
340.00 |
340.50 |
-1.00 |
1,088 |
9,529 |
+340 |
Sep01 |
001114 |
348.50 |
348.50 |
347.50 |
347.50 |
-1.00 |
5 |
295 |
+0 |
Total Volume and Open Interest |
10,686 |
88,334 |
+881 |
Wheat(MGE) |
Dec00 |
001114 |
323.00 |
323.00 |
319.25 |
319.50 |
-2.50 |
1,000 |
14,156 |
-94 |
Mar01 |
001114 |
337.50 |
337.75 |
334.25 |
334.50 |
-2.50 |
368 |
7,468 |
+144 |
May01 |
001114 |
346.50 |
346.50 |
343.50 |
343.50 |
-3.00 |
21 |
1,530 |
+8 |
Jul01 |
001114 |
352.00 |
352.00 |
350.75 |
350.75 |
-3.75 |
10 |
688 |
+0 |
Sep01 |
001114 |
358.00 |
358.00 |
358.00 |
358.00 |
-3.00 |
18 |
406 |
+15 |
Total Volume and Open Interest |
1,421 |
24,454 |
+77 |
Oats(CBOT) |
Dec00 |
001114 |
105.25 |
105.50 |
103.50 |
103.75 |
-1.50 |
1,293 |
8,957 |
-249 |
Mar01 |
001114 |
115.50 |
116.00 |
114.00 |
114.00 |
-1.25 |
546 |
4,019 |
+76 |
May01 |
001114 |
122.00 |
122.00 |
120.50 |
120.50 |
-1.00 |
73 |
350 |
+23 |
Jul01 |
001114 |
127.25 |
127.50 |
126.00 |
126.00 |
-1.00 |
1 |
265 |
+0 |
Total Volume and Open Interest |
1,917 |
14,351 |
-174 |
Rough Rice(CBOT) |
Nov00 |
001114 |
6.25 |
6.26 |
6.25 |
6.26 |
unch |
19 |
19 |
+8 |
Jan01 |
001114 |
6.48 |
6.52 |
6.47 |
6.51 |
+0.03 |
458 |
3,671 |
-54 |
Mar01 |
001114 |
6.74 |
6.75 |
6.73 |
6.75 |
+0.03 |
115 |
1,227 |
+0 |
May01 |
001114 |
6.98 |
6.98 |
6.96 |
6.98 |
+0.03 |
18 |
503 |
+0 |
Total Volume and Open Interest |
681 |
6,087 |
-70 |
Live Cattle(CME) |
Dec00 |
001114 |
71.800 |
72.325 |
71.725 |
72.275 |
+0.525 |
6,121 |
53,698 |
-1,775 |
Feb01 |
001114 |
74.150 |
74.550 |
74.050 |
74.500 |
+0.425 |
5,110 |
41,914 |
+1,648 |
Apr01 |
001114 |
75.200 |
75.650 |
75.125 |
75.625 |
+0.475 |
1,688 |
21,857 |
+50 |
Jun01 |
001114 |
71.950 |
72.450 |
71.950 |
72.350 |
+0.375 |
327 |
7,398 |
+87 |
Aug01 |
001114 |
72.175 |
72.600 |
72.175 |
72.525 |
+0.350 |
226 |
5,781 |
-39 |
Oct01 |
001114 |
73.450 |
73.800 |
73.450 |
73.800 |
+0.325 |
13 |
989 |
+1 |
Total Volume and Open Interest |
13,495 |
131,727 |
-18 |
Feeder Cattle(CME) |
Nov00 |
001114 |
88.325 |
88.550 |
88.250 |
88.550 |
+0.225 |
235 |
2,179 |
-76 |
Jan01 |
001114 |
88.850 |
89.450 |
88.700 |
89.425 |
+0.625 |
613 |
7,311 |
-22 |
Mar01 |
001114 |
88.200 |
88.850 |
88.200 |
88.800 |
+0.550 |
174 |
3,495 |
+43 |
Apr01 |
001114 |
88.000 |
88.500 |
88.000 |
88.500 |
+0.550 |
64 |
1,268 |
+40 |
May01 |
001114 |
87.700 |
88.150 |
87.700 |
88.150 |
+0.500 |
22 |
1,256 |
+13 |
Aug01 |
001114 |
87.900 |
88.250 |
87.850 |
88.250 |
+0.450 |
2 |
461 |
+2 |
Sep01 |
001114 |
87.900 |
87.900 |
87.900 |
87.900 |
+0.200 |
0 |
89 |
+0 |
Total Volume and Open Interest |
1,118 |
16,091 |
+5 |
Lean Hogs(CME) |
Dec00 |
001114 |
53.000 |
54.625 |
53.000 |
54.550 |
+1.825 |
3,416 |
17,412 |
-583 |
Feb01 |
001114 |
55.750 |
56.950 |
55.750 |
56.875 |
+1.425 |
2,869 |
14,813 |
+758 |
Apr01 |
001114 |
55.250 |
56.075 |
55.250 |
55.850 |
+0.750 |
439 |
4,140 |
+109 |
Jun01 |
001114 |
61.875 |
62.500 |
61.800 |
62.500 |
+0.850 |
145 |
1,825 |
+52 |
Jul01 |
001114 |
60.175 |
60.800 |
60.150 |
60.725 |
+0.675 |
19 |
433 |
+6 |
Aug01 |
001114 |
57.700 |
57.850 |
57.700 |
57.750 |
+0.350 |
37 |
404 |
+17 |
Oct01 |
001114 |
49.600 |
49.850 |
49.600 |
49.850 |
+0.400 |
11 |
469 |
+0 |
Dec01 |
001114 |
46.200 |
46.500 |
46.150 |
46.400 |
+0.400 |
18 |
392 |
-1 |
Total Volume and Open Interest |
6,954 |
39,888 |
+358 |
Pork Bellies(CME) |
Feb01 |
001114 |
64.150 |
65.200 |
64.100 |
64.625 |
+0.675 |
539 |
2,045 |
-82 |
Mar01 |
001114 |
64.250 |
65.200 |
64.250 |
64.625 |
+0.650 |
52 |
114 |
+26 |
May01 |
001114 |
65.900 |
66.300 |
65.400 |
65.400 |
+0.750 |
43 |
95 |
+36 |
Jul01 |
001114 |
67.200 |
67.200 |
66.600 |
67.150 |
-0.350 |
0 |
28 |
+0 |
Aug01 |
001114 |
67.200 |
67.200 |
66.800 |
67.200 |
+0.200 |
3 |
21 |
+1 |
Total Volume and Open Interest |
637 |
2,303 |
-19 |
Cocoa(NYBOT) |
Dec00 |
001114 |
704 |
715 |
691 |
694 |
-15 |
13,479 |
9,338 |
-8,663 |
Mar01 |
001114 |
740 |
748 |
730 |
732 |
-9 |
10,429 |
43,573 |
+3,929 |
May01 |
001114 |
763 |
770 |
750 |
754 |
-9 |
2,953 |
18,450 |
+1,678 |
Jul01 |
001114 |
790 |
790 |
776 |
776 |
-9 |
1,020 |
13,162 |
-104 |
Sep01 |
001114 |
808 |
809 |
800 |
800 |
-9 |
526 |
11,320 |
+199 |
Dec01 |
001114 |
841 |
844 |
832 |
832 |
-9 |
627 |
12,890 |
-173 |
Mar02 |
001114 |
882 |
882 |
864 |
864 |
-10 |
126 |
10,156 |
-20 |
Total Volume and Open Interest |
29,186 |
138,362 |
-3,129 |
Coffee "C"(NYBOT) |
Dec00 |
001114 |
72.00 |
72.25 |
70.75 |
71.40 |
-0.05 |
6,782 |
16,958 |
-1,191 |
Mar01 |
001114 |
77.25 |
77.40 |
76.00 |
76.40 |
-0.20 |
5,336 |
18,219 |
+1,441 |
May01 |
001114 |
80.70 |
80.75 |
79.50 |
79.50 |
-0.25 |
610 |
3,449 |
+178 |
Jul01 |
001114 |
84.00 |
84.00 |
82.50 |
82.70 |
-0.30 |
273 |
2,024 |
+72 |
Sep01 |
001114 |
87.00 |
87.00 |
85.60 |
85.80 |
-0.30 |
102 |
2,532 |
+20 |
Dec01 |
001114 |
90.60 |
90.60 |
89.75 |
90.00 |
-0.50 |
57 |
749 |
+15 |
Total Volume and Open Interest |
13,160 |
43,938 |
+535 |
Orange Juice(NYBOT) |
Jan01 |
001114 |
74.00 |
74.90 |
73.85 |
74.60 |
+0.75 |
2,167 |
17,798 |
+118 |
Mar01 |
001114 |
77.30 |
77.90 |
77.20 |
77.70 |
+0.70 |
615 |
9,155 |
+44 |
May01 |
001114 |
79.30 |
79.95 |
79.30 |
79.95 |
+0.80 |
217 |
1,737 |
+126 |
Jul01 |
001114 |
82.35 |
82.35 |
82.35 |
82.35 |
+0.75 |
20 |
772 |
+0 |
Sep01 |
001114 |
84.60 |
84.60 |
84.60 |
84.60 |
+1.00 |
41 |
315 |
+16 |
Total Volume and Open Interest |
3,092 |
30,037 |
+305 |
Sugar #11(NYBOT) |
Mar01 |
001114 |
8.90 |
8.91 |
8.72 |
8.73 |
-0.23 |
11,325 |
76,955 |
-748 |
May01 |
001114 |
8.48 |
8.48 |
8.33 |
8.33 |
-0.24 |
1,003 |
19,443 |
-264 |
Jul01 |
001114 |
8.03 |
8.03 |
7.85 |
7.86 |
-0.19 |
1,443 |
22,734 |
+38 |
Oct01 |
001114 |
7.78 |
7.78 |
7.62 |
7.62 |
-0.18 |
1,052 |
18,701 |
+277 |
Mar02 |
001114 |
7.70 |
7.70 |
7.60 |
7.60 |
-0.17 |
49 |
7,300 |
+37 |
Total Volume and Open Interest |
14,893 |
146,969 |
-663 |
London Cocoa(LCE) |
Dec00 |
001114 |
558 |
565 |
556 |
560 |
-1 |
2,297 |
38,781 |
+73 |
Mar01 |
001114 |
578 |
584 |
575 |
578 |
-2 |
3,049 |
52,148 |
+114 |
May01 |
001114 |
594 |
599 |
590 |
594 |
-2 |
1,009 |
29,657 |
+421 |
Jul01 |
001114 |
613 |
615 |
605 |
609 |
-2 |
531 |
12,572 |
+162 |
Sep01 |
001114 |
625 |
625 |
620 |
622 |
-1 |
167 |
20,729 |
+81 |
Dec01 |
001114 |
649 |
652 |
647 |
649 |
-3 |
115 |
7,566 |
+50 |
Mar02 |
001114 |
675 |
675 |
672 |
674 |
-3 |
893 |
15,404 |
+100 |
Total Volume and Open Interest |
8,061 |
191,473 |
+1,001 |
London Coffee(LCE) |
Nov00 |
001114 |
660.00 |
666.00 |
658.00 |
666.00 |
+7.00 |
215 |
1,439 |
-729 |
Jan01 |
001114 |
665.00 |
676.00 |
663.00 |
675.00 |
+8.00 |
5,355 |
27,525 |
-684 |
Mar01 |
001114 |
687.00 |
696.00 |
684.00 |
696.00 |
+7.00 |
1,266 |
11,687 |
-325 |
May01 |
001114 |
708.00 |
719.00 |
706.00 |
718.00 |
+7.00 |
353 |
6,392 |
+164 |
Jul01 |
001114 |
732.00 |
743.00 |
732.00 |
743.00 |
+7.00 |
32 |
2,599 |
+22 |
Sep01 |
001114 |
759.00 |
768.00 |
755.00 |
768.00 |
+7.00 |
6 |
1,474 |
+5 |
Total Volume and Open Interest |
7,992 |
54,186 |
-782 |
London Sugar(LCE) |
Dec00 |
001114 |
231.40 |
231.40 |
225.00 |
225.30 |
-6.10 |
1,625 |
2,838 |
-375 |
Mar01 |
001114 |
232.40 |
232.40 |
226.50 |
227.20 |
-4.60 |
1,851 |
22,146 |
-261 |
May01 |
001114 |
229.10 |
229.50 |
224.60 |
224.60 |
-4.50 |
45 |
4,263 |
-6 |
Aug01 |
001114 |
226.00 |
226.00 |
221.10 |
221.10 |
-4.60 |
71 |
6,712 |
+50 |
Oct01 |
001114 |
221.50 |
221.50 |
215.90 |
215.90 |
-5.00 |
1 |
2,382 |
+0 |
Total Volume and Open Interest |
3,608 |
39,057 |
-577 |
Cotton(NYBOT) |
Dec00 |
001114 |
65.20 |
65.35 |
64.80 |
64.82 |
-0.50 |
5,577 |
16,690 |
-2,391 |
Mar01 |
001114 |
67.99 |
68.20 |
67.75 |
67.78 |
-0.28 |
5,377 |
27,591 |
+1,202 |
May01 |
001114 |
68.85 |
68.95 |
68.55 |
68.67 |
-0.18 |
478 |
10,768 |
+51 |
Jul01 |
001114 |
69.30 |
69.30 |
69.00 |
69.00 |
-0.25 |
530 |
6,095 |
+281 |
Oct01 |
001114 |
65.65 |
65.65 |
65.46 |
65.46 |
+0.01 |
150 |
789 |
+150 |
Dec01 |
001114 |
64.65 |
64.65 |
64.55 |
64.65 |
-0.10 |
116 |
5,590 |
+15 |
Total Volume and Open Interest |
22,728 |
67,683 |
-692 |
Lumber(CME) |
Nov00 |
001114 |
217.9 |
219.0 |
210.6 |
210.9 |
-7.0 |
307 |
517 |
-137 |
Jan01 |
001114 |
233.7 |
235.5 |
230.7 |
231.1 |
-2.9 |
514 |
2,555 |
+24 |
Mar01 |
001114 |
243.0 |
243.9 |
240.9 |
241.8 |
-1.3 |
83 |
946 |
+13 |
May01 |
001114 |
247.0 |
248.5 |
246.7 |
247.0 |
-2.3 |
19 |
211 |
+0 |
Total Volume and Open Interest |
926 |
4,300 |
-99 |
Crude Oil(NYM) |
Dec00 |
001114 |
34.37 |
34.98 |
34.32 |
34.87 |
+0.40 |
66,342 |
77,750 |
-10,441 |
Jan01 |
001114 |
33.48 |
34.10 |
33.42 |
33.96 |
+0.40 |
56,262 |
111,832 |
+8,714 |
Feb01 |
001114 |
32.50 |
33.05 |
32.50 |
32.95 |
+0.37 |
15,777 |
37,341 |
+3,860 |
Mar01 |
001114 |
31.57 |
32.05 |
31.57 |
31.92 |
+0.24 |
6,359 |
21,080 |
+813 |
Apr01 |
001114 |
30.80 |
31.10 |
30.80 |
31.07 |
+0.12 |
1,486 |
16,850 |
-282 |
May01 |
001114 |
30.25 |
30.37 |
30.15 |
30.37 |
+0.05 |
1,281 |
12,444 |
+307 |
Jun01 |
001114 |
29.55 |
29.72 |
29.55 |
29.72 |
-0.01 |
2,404 |
27,076 |
-1,314 |
Jul01 |
001114 |
29.10 |
29.12 |
29.10 |
29.12 |
-0.07 |
252 |
12,452 |
+130 |
Aug01 |
001114 |
28.55 |
28.56 |
28.55 |
28.56 |
-0.12 |
39 |
10,748 |
-36 |
Sep01 |
001114 |
28.10 |
28.10 |
27.95 |
28.05 |
-0.16 |
39 |
17,444 |
-44 |
Total Volume and Open Interest |
156,821 |
486,981 |
+528 |
Heating Oil(NYM) |
Dec00 |
001114 |
102.10 |
105.70 |
102.00 |
105.41 |
+3.78 |
16,239 |
41,753 |
-365 |
Jan01 |
001114 |
100.00 |
102.60 |
100.00 |
102.44 |
+2.86 |
14,301 |
40,363 |
-286 |
Feb01 |
001114 |
96.20 |
98.25 |
96.20 |
98.19 |
+2.31 |
3,124 |
24,201 |
-435 |
Mar01 |
001114 |
91.50 |
92.50 |
91.25 |
92.44 |
+1.66 |
1,879 |
14,459 |
+40 |
Apr01 |
001114 |
86.10 |
87.09 |
86.05 |
87.09 |
+1.31 |
1,072 |
8,416 |
-249 |
May01 |
001114 |
81.90 |
82.39 |
81.60 |
82.39 |
+1.11 |
264 |
5,798 |
+134 |
Jun01 |
001114 |
79.00 |
80.15 |
79.00 |
79.44 |
+0.76 |
354 |
6,405 |
-40 |
Jul01 |
001114 |
78.00 |
78.00 |
77.75 |
77.99 |
+0.66 |
424 |
2,503 |
+135 |
Aug01 |
001114 |
77.25 |
77.44 |
77.25 |
77.44 |
+0.61 |
94 |
3,519 |
+1 |
Sep01 |
001114 |
77.60 |
77.64 |
77.55 |
77.64 |
+0.56 |
165 |
1,310 |
+1 |
Total Volume and Open Interest |
38,016 |
155,309 |
-1,036 |
Unleaded Gas(NYM) |
Dec00 |
001114 |
88.70 |
89.50 |
88.45 |
89.23 |
+0.71 |
12,093 |
32,402 |
-587 |
Jan01 |
001114 |
87.40 |
88.55 |
87.00 |
88.27 |
+0.74 |
5,579 |
17,865 |
+1,472 |
Feb01 |
001114 |
87.30 |
87.92 |
87.30 |
87.92 |
+0.64 |
927 |
7,930 |
+358 |
Mar01 |
001114 |
87.40 |
88.20 |
87.40 |
88.17 |
+0.64 |
473 |
8,416 |
+46 |
Apr01 |
001114 |
92.10 |
92.27 |
91.90 |
92.27 |
+0.54 |
347 |
5,255 |
+65 |
May01 |
001114 |
91.00 |
91.32 |
91.00 |
91.32 |
+0.47 |
89 |
5,964 |
-26 |
Jun01 |
001114 |
89.62 |
89.62 |
89.62 |
89.62 |
+0.32 |
30 |
2,683 |
-5 |
Jul01 |
001114 |
87.57 |
87.57 |
87.57 |
87.57 |
+0.17 |
1 |
1,400 |
+0 |
Total Volume and Open Interest |
19,610 |
90,143 |
+1,421 |
Natural Gas(NYM) |
Dec00 |
001114 |
5.860 |
6.025 |
5.800 |
6.016 |
+0.318 |
40,117 |
45,517 |
+2,723 |
Jan01 |
001114 |
5.880 |
6.015 |
5.820 |
6.002 |
+0.296 |
16,718 |
38,499 |
+1,311 |
Feb01 |
001114 |
5.550 |
5.620 |
5.450 |
5.620 |
+0.234 |
5,930 |
30,657 |
+367 |
Mar01 |
001114 |
5.120 |
5.220 |
5.050 |
5.208 |
+0.187 |
4,481 |
28,813 |
+228 |
Apr01 |
001114 |
4.700 |
4.810 |
4.650 |
4.793 |
+0.137 |
5,083 |
19,792 |
+206 |
May01 |
001114 |
4.540 |
4.650 |
4.510 |
4.645 |
+0.134 |
1,369 |
18,238 |
-139 |
Jun01 |
001114 |
4.500 |
4.630 |
4.490 |
4.625 |
+0.134 |
2,507 |
19,634 |
+59 |
Jul01 |
001114 |
4.510 |
4.618 |
4.490 |
4.618 |
+0.134 |
1,063 |
10,862 |
+23 |
Total Volume and Open Interest |
81,413 |
389,809 |
+4,336 |
Brent Crude Oil(IPE) |
Dec00 |
001114 |
32.98 |
33.55 |
32.25 |
32.69 |
-0.25 |
26,931 |
32,433 |
-11,071 |
Jan01 |
001114 |
31.71 |
32.17 |
31.45 |
32.15 |
+0.50 |
43,540 |
71,532 |
+78 |
Feb01 |
001114 |
31.07 |
31.48 |
30.83 |
31.44 |
+0.36 |
11,571 |
43,444 |
+5,539 |
Mar01 |
001114 |
30.30 |
30.50 |
29.95 |
30.50 |
+0.29 |
5,023 |
35,552 |
+1,807 |
Apr01 |
001114 |
29.44 |
29.66 |
29.15 |
29.66 |
+0.26 |
2,700 |
25,049 |
+538 |
May01 |
001114 |
28.80 |
29.01 |
28.77 |
29.01 |
+0.18 |
1,018 |
6,643 |
+27 |
Jun01 |
001114 |
28.12 |
28.36 |
28.12 |
28.36 |
+0.08 |
1,173 |
17,227 |
-303 |
Jul01 |
001114 |
27.87 |
27.87 |
27.87 |
27.87 |
+0.05 |
775 |
5,193 |
+209 |
Total Volume and Open Interest |
94,387 |
286,275 |
-3,206 |
Gas Oil(IPE) |
Dec00 |
001114 |
299.75 |
304.25 |
297.25 |
301.75 |
+5.25 |
15,182 |
38,622 |
-439 |
Jan01 |
001114 |
290.25 |
294.50 |
289.25 |
292.00 |
+2.75 |
8,317 |
20,961 |
-997 |
Feb01 |
001114 |
281.75 |
285.25 |
280.50 |
282.50 |
+1.50 |
1,781 |
5,958 |
+336 |
Mar01 |
001114 |
270.25 |
273.25 |
268.75 |
270.75 |
+2.00 |
174 |
6,703 |
+83 |
Apr01 |
001114 |
258.25 |
261.00 |
258.25 |
259.25 |
+1.50 |
5 |
5,480 |
+0 |
May01 |
001114 |
251.00 |
252.75 |
250.00 |
250.25 |
+0.25 |
1 |
956 |
-30 |
Jun01 |
001114 |
245.50 |
246.50 |
244.00 |
244.00 |
+0.50 |
651 |
11,649 |
-329 |
Jul01 |
001114 |
243.00 |
243.00 |
241.00 |
241.00 |
+0.50 |
155 |
3,039 |
+155 |
Total Volume and Open Interest |
26,266 |
99,158 |
-2,016 |
US Dollar Index(NYBOT) |
Dec00 |
001114 |
115.90 |
116.30 |
115.60 |
116.13 |
+0.58 |
545 |
4,082 |
+153 |
Mar01 |
001114 |
115.66 |
115.97 |
115.66 |
115.97 |
+0.58 |
548 |
6,153 |
+156 |
Jun01 |
001114 |
115.81 |
115.81 |
115.81 |
115.81 |
+0.58 |
548 |
6,153 |
+156 |
Total Volume and Open Interest |
548 |
6,153 |
+156 |
Australian Dollar(IMM) |
Dec00 |
001114 |
52.08 |
52.10 |
51.82 |
51.91 |
-0.21 |
1,337 |
22,240 |
-118 |
Mar01 |
001114 |
52.01 |
52.01 |
51.96 |
51.96 |
-0.21 |
23 |
2,244 |
+10 |
Jun01 |
001114 |
52.01 |
52.01 |
52.01 |
52.01 |
-0.21 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,363 |
24,497 |
-107 |
British Pound(IMM) |
Dec00 |
001114 |
143.26 |
143.30 |
142.70 |
143.04 |
-0.98 |
5,046 |
32,886 |
-833 |
Mar01 |
001114 |
143.40 |
143.60 |
142.98 |
143.30 |
-0.98 |
26 |
132 |
-3 |
Jun01 |
001114 |
143.56 |
143.56 |
143.40 |
143.56 |
-0.98 |
0 |
2 |
+0 |
Total Volume and Open Interest |
5,072 |
33,020 |
-836 |
Canadian Dollar(IMM) |
Dec00 |
001114 |
64.89 |
64.91 |
64.75 |
64.78 |
-0.10 |
3,404 |
72,459 |
-665 |
Mar01 |
001114 |
65.02 |
65.02 |
64.89 |
64.92 |
-0.10 |
115 |
3,114 |
+24 |
Jun01 |
001114 |
65.10 |
65.10 |
65.00 |
65.01 |
-0.10 |
20 |
1,761 |
+14 |
Sep01 |
001114 |
65.10 |
65.10 |
65.09 |
65.09 |
-0.10 |
53 |
672 |
+4 |
Total Volume and Open Interest |
3,592 |
78,314 |
-623 |
Japanese Yen(IMM) |
Dec00 |
001114 |
93.22 |
93.27 |
92.97 |
93.02 |
-0.46 |
8,939 |
58,430 |
-2,150 |
Mar01 |
001114 |
94.45 |
94.57 |
94.44 |
94.45 |
-0.46 |
13 |
376 |
+5 |
Jun01 |
001114 |
95.85 |
95.85 |
95.85 |
95.85 |
-0.46 |
0 |
8 |
+0 |
Total Volume and Open Interest |
8,952 |
58,955 |
-2,145 |
Swiss Franc(IMM) |
Dec00 |
001114 |
56.64 |
56.70 |
56.38 |
56.54 |
-0.25 |
6,612 |
47,386 |
-424 |
Mar01 |
001114 |
57.00 |
57.08 |
56.87 |
56.98 |
-0.25 |
186 |
316 |
+168 |
Jun01 |
001114 |
57.40 |
57.40 |
57.40 |
57.40 |
-0.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
6,798 |
47,713 |
-256 |
EuroFX(IMM) |
Dec00 |
001114 |
85.91 |
86.12 |
85.63 |
85.83 |
-0.36 |
8,003 |
76,982 |
+329 |
Mar01 |
001114 |
86.25 |
86.35 |
86.00 |
86.15 |
-0.36 |
27 |
1,112 |
-5 |
Total Volume and Open Interest |
8,030 |
78,094 |
+324 |
Mexican Peso(IMM) |
Dec00 |
001114 |
10410.0 |
10450.0 |
10400.0 |
10415.0 |
+15.0 |
10,205 |
10,196 |
+844 |
Mar01 |
001114 |
10130.0 |
10145.0 |
10110.0 |
10125.0 |
+20.0 |
101 |
4,028 |
+0 |
Total Volume and Open Interest |
10,431 |
15,778 |
+932 |
30-Year T-Bonds(CBOT) |
Dec00 |
001114 |
99~20 |
100~02 |
99~06 |
99~30 |
+0~09 |
116,465 |
392,056 |
-5,891 |
Mar01 |
001114 |
99~16 |
100~02 |
99~06 |
100~00 |
+0~11 |
2,920 |
28,624 |
+1,023 |
Jun01 |
001114 |
99~29 |
99~29 |
99~29 |
99~29 |
+0~11 |
2 |
272 |
+1 |
Total Volume and Open Interest |
119,387 |
421,038 |
-4,867 |
Municipal Bonds(CBOT) |
Dec00 |
001114 |
99~22 |
100~01 |
99~16 |
99~29 |
+0~03 |
1,215 |
20,163 |
-173 |
Mar01 |
001114 |
99~05 |
99~05 |
99~05 |
99~05 |
+0~03 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,215 |
20,171 |
-173 |
10-Year T-Notes(CBOT) |
Dec00 |
001114 |
100~280 |
101~015 |
100~205 |
101~000 |
+0~025 |
105,466 |
521,233 |
-9,194 |
Mar01 |
001114 |
100~270 |
101~020 |
100~225 |
101~010 |
+0~025 |
2,235 |
30,895 |
+288 |
Total Volume and Open Interest |
107,701 |
553,049 |
-8,906 |
5-Year T-Notes(CBOT) |
Dec00 |
001114 |
100~230 |
100~265 |
100~180 |
100~255 |
unch |
84,613 |
356,030 |
-2,384 |
Mar01 |
001114 |
100~245 |
100~270 |
100~200 |
100~265 |
unch |
3,718 |
23,691 |
+2,677 |
Total Volume and Open Interest |
88,331 |
379,721 |
+293 |
2 Year T-Notes(CBOT) |
Dec00 |
001114 |
100~017 |
100~017 |
100~008 |
100~014 |
-0~005 |
5,457 |
55,854 |
+2,039 |
Mar01 |
001114 |
100~038 |
100~038 |
100~030 |
100~034 |
+0~001 |
8 |
8 |
|
Total Volume and Open Interest |
5,465 |
55,862 |
|
3-Mth T-Bills(IMM) |
Dec00 |
001114 |
93.79 |
93.79 |
93.79 |
93.79 |
-0.01 |
60 |
1,367 |
+19 |
Total Volume and Open Interest |
75 |
1,405 |
+30 |
Eurodollars(IMM) |
Dec00 |
001114 |
93.295 |
93.298 |
93.285 |
93.287 |
-0.010 |
49,940 |
510,324 |
+2,314 |
Mar01 |
001114 |
93.505 |
93.505 |
93.480 |
93.485 |
-0.025 |
75,758 |
503,530 |
+5,185 |
Jun01 |
001114 |
93.625 |
93.630 |
93.600 |
93.615 |
-0.030 |
75,910 |
365,319 |
+199 |
Sep01 |
001114 |
93.680 |
93.685 |
93.655 |
93.665 |
-0.035 |
73,780 |
396,699 |
+1,562 |
Dec01 |
001114 |
93.600 |
93.600 |
93.570 |
93.590 |
-0.020 |
24,349 |
257,394 |
+4,129 |
Mar02 |
001114 |
93.640 |
93.645 |
93.615 |
93.630 |
-0.025 |
14,267 |
219,338 |
+1,462 |
Jun02 |
001114 |
93.580 |
93.590 |
93.555 |
93.575 |
-0.020 |
12,017 |
144,952 |
-1,085 |
Sep02 |
001114 |
93.535 |
93.545 |
93.510 |
93.530 |
-0.020 |
10,709 |
113,371 |
+1,423 |
Dec02 |
001114 |
93.420 |
93.425 |
93.395 |
93.415 |
-0.015 |
4,742 |
85,471 |
+11 |
Mar03 |
001114 |
93.440 |
93.445 |
93.415 |
93.435 |
-0.010 |
4,661 |
76,472 |
+438 |
Jun03 |
001114 |
93.385 |
93.395 |
93.365 |
93.390 |
-0.005 |
3,959 |
56,576 |
+28 |
Sep03 |
001114 |
93.345 |
93.365 |
93.325 |
93.355 |
unch |
3,980 |
58,316 |
+1,044 |
Total Volume and Open Interest |
373,703 |
3,190,441 |
+19,553 |
3-Mth Euro-Yen(IMM) |
Dec00 |
001114 |
99.46 |
99.46 |
99.46 |
99.46 |
+0.01 |
139 |
12,328 |
-346 |
Mar01 |
001114 |
99.50 |
99.50 |
99.49 |
99.49 |
-0.01 |
852 |
23,187 |
-1,815 |
Jun01 |
001114 |
99.47 |
99.47 |
99.46 |
99.46 |
-0.01 |
611 |
10,177 |
+8 |
Sep01 |
001114 |
99.42 |
99.42 |
99.40 |
99.40 |
-0.02 |
1,295 |
11,682 |
+311 |
Dec01 |
001114 |
99.32 |
99.32 |
99.32 |
99.32 |
unch |
37 |
5,867 |
-16 |
Mar02 |
001114 |
99.29 |
99.29 |
99.29 |
99.29 |
unch |
1 |
3,608 |
+0 |
Jun02 |
001114 |
99.21 |
99.22 |
99.21 |
99.22 |
-0.01 |
0 |
783 |
-1 |
Sep02 |
001114 |
99.10 |
99.10 |
99.10 |
99.10 |
-0.02 |
0 |
307 |
+0 |
Dec02 |
001114 |
98.88 |
98.88 |
98.88 |
98.88 |
unch |
0 |
30 |
+0 |
Mar03 |
001114 |
98.80 |
98.80 |
98.80 |
98.80 |
unch |
|
|
|
Total Volume and Open Interest |
2,935 |
67,969 |
-1,859 |
3-Mth Euro-Yen(SIMEX) |
Dec00 |
001114 |
99.46 |
99.46 |
99.45 |
99.46 |
unch |
3,922 |
98,203 |
+2,007 |
Mar01 |
001114 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
4,573 |
99,985 |
+207 |
Jun01 |
001114 |
99.46 |
99.47 |
99.46 |
99.47 |
+0.01 |
3,040 |
84,463 |
+1,961 |
Sep01 |
001114 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
2,961 |
65,123 |
+367 |
Dec01 |
001114 |
99.33 |
99.33 |
99.33 |
99.33 |
unch |
130 |
21,995 |
+18 |
Mar02 |
001114 |
99.31 |
99.31 |
99.30 |
99.30 |
unch |
204 |
14,592 |
+29 |
Jun02 |
001114 |
99.22 |
99.22 |
99.22 |
99.22 |
unch |
86 |
7,736 |
+12 |
Sep02 |
001114 |
99.10 |
99.10 |
99.10 |
99.10 |
unch |
50 |
5,156 |
+5 |
Total Volume and Open Interest |
14,966 |
406,316 |
+4,606 |
German Euro-Bund(EUREX) |
Dec00 |
001114 |
105.80 |
105.80 |
105.65 |
105.69 |
-0.14 |
407,278 |
615,716 |
+3,965 |
Mar01 |
001114 |
105.82 |
105.87 |
105.77 |
105.79 |
-0.12 |
3,884 |
32,186 |
+1,233 |
Jun01 |
001114 |
105.53 |
105.53 |
105.53 |
105.53 |
-0.15 |
0 |
1,564 |
-298 |
Total Volume and Open Interest |
411,162 |
649,466 |
+4,900 |
German Euro-Bobl(EUREX) |
Dec00 |
001114 |
103.96 |
103.96 |
103.80 |
103.81 |
-0.16 |
184,597 |
343,072 |
-2,504 |
Mar01 |
001114 |
103.60 |
103.60 |
103.55 |
103.55 |
-0.17 |
895 |
9,094 |
-307 |
Jun01 |
001114 |
103.41 |
103.41 |
103.41 |
103.41 |
-0.16 |
0 |
644 |
-98 |
Total Volume and Open Interest |
185,492 |
352,810 |
-2,909 |
Long Gilt(LIFFE) |
Dec00 |
001114 |
114~03 |
114~06 |
113~29 |
113~30 |
-0~08 |
14,059 |
70,503 |
+2,998 |
Mar01 |
001114 |
113~25 |
113~25 |
113~20 |
113~20 |
-0~08 |
151 |
1,555 |
+150 |
Total Volume and Open Interest |
14,671 |
72,058 |
+3,148 |
3-Mth Short Sterling(LIFFE) |
Dec00 |
001114 |
93.93 |
93.94 |
93.91 |
93.93 |
unch |
15,317 |
165,727 |
+1,843 |
Mar01 |
001114 |
94.00 |
94.02 |
93.97 |
94.01 |
+0.01 |
19,495 |
200,314 |
+278 |
Jun01 |
001114 |
94.01 |
94.05 |
94.00 |
94.04 |
+0.02 |
11,638 |
115,562 |
+570 |
Total Volume and Open Interest |
81,688 |
805,694 |
+5,643 |
3-Mth Euribor(LIFFE) |
Dec00 |
001114 |
94.880 |
94.890 |
94.860 |
94.870 |
-0.025 |
65,553 |
316,693 |
-10,347 |
Mar01 |
001114 |
94.920 |
94.935 |
94.900 |
94.910 |
-0.025 |
63,348 |
209,600 |
-79,438 |
Jun01 |
001114 |
94.945 |
94.965 |
94.930 |
94.945 |
-0.015 |
43,987 |
205,363 |
+2,750 |
Total Volume and Open Interest |
242,243 |
1,111,625 |
-295,275 |
3-Mth Aus T-Bills(SFE) |
Dec00 |
001114 |
93.71 |
93.71 |
93.69 |
93.71 |
+0.01 |
10,122 |
195,566 |
+0 |
Mar01 |
001114 |
93.75 |
93.76 |
93.74 |
93.76 |
+0.02 |
14,196 |
89,759 |
+0 |
Jun01 |
001114 |
93.79 |
93.80 |
93.78 |
93.80 |
+0.01 |
2,742 |
37,660 |
+0 |
Sep01 |
001114 |
93.80 |
93.81 |
93.79 |
93.81 |
+0.02 |
1,193 |
23,065 |
+0 |
Dec01 |
001114 |
93.77 |
93.78 |
93.76 |
93.78 |
+0.01 |
1,510 |
12,884 |
+0 |
Mar02 |
001114 |
93.71 |
93.73 |
93.71 |
93.73 |
+0.02 |
559 |
7,697 |
+0 |
Jun02 |
001114 |
93.65 |
93.66 |
93.64 |
93.66 |
+0.02 |
489 |
5,320 |
+0 |
Sep02 |
001114 |
93.59 |
93.59 |
93.58 |
93.59 |
+0.01 |
720 |
3,933 |
+0 |
Dec02 |
001114 |
93.53 |
93.53 |
93.53 |
93.53 |
+0.01 |
20 |
2,034 |
+0 |
Mar03 |
001114 |
93.50 |
93.50 |
93.50 |
93.50 |
+0.01 |
50 |
1,228 |
+0 |
Total Volume and Open Interest |
31,691 |
404,526 |
+22,035 |
10-Year Aus T-Bonds(SFE) |
Dec00 |
001114 |
94.00 |
94.01 |
93.96 |
94.01 |
+0.02 |
5,305 |
142,971 |
+6,471 |
Mar01 |
001114 |
94.01 |
94.01 |
94.01 |
94.01 |
+0.01 |
|
|
|
Total Volume and Open Interest |
5,305 |
142,971 |
+6,471 |
3-Year Aus T-Bonds(SFE) |
Dec00 |
001114 |
94.11 |
94.14 |
94.10 |
94.13 |
+0.02 |
7,060 |
344,332 |
+0 |
Mar01 |
001114 |
94.10 |
94.10 |
94.10 |
94.10 |
+0.02 |
|
|
|
Total Volume and Open Interest |
7,060 |
360,284 |
+15,952 |
Gold(CMX) |
Dec00 |
001114 |
265.7 |
266.2 |
264.9 |
265.4 |
+0.1 |
17,698 |
79,156 |
-2,998 |
Feb01 |
001114 |
268.0 |
268.9 |
267.6 |
268.1 |
+0.1 |
6,439 |
27,331 |
+3,862 |
Apr01 |
001114 |
271.7 |
271.7 |
270.2 |
270.7 |
+0.1 |
44 |
4,639 |
+21 |
Jun01 |
001114 |
274.0 |
274.0 |
273.3 |
273.3 |
+0.2 |
54 |
9,518 |
-76 |
Aug01 |
001114 |
275.9 |
275.9 |
275.0 |
275.6 |
+0.2 |
171 |
2,512 |
+116 |
Oct01 |
001114 |
277.9 |
277.9 |
277.9 |
277.9 |
+0.2 |
0 |
682 |
+0 |
Total Volume and Open Interest |
24,579 |
139,942 |
+949 |
Silver(CMX) |
Dec00 |
001114 |
469.0 |
470.0 |
467.0 |
469.5 |
+0.7 |
6,386 |
57,813 |
-525 |
Mar01 |
001114 |
475.0 |
477.0 |
474.0 |
476.3 |
+0.7 |
1,698 |
14,845 |
+461 |
May01 |
001114 |
481.5 |
481.5 |
480.0 |
480.8 |
+0.7 |
26 |
1,576 |
+6 |
Jul01 |
001114 |
485.0 |
487.0 |
484.0 |
485.5 |
+0.7 |
248 |
2,409 |
+180 |
Sep01 |
001114 |
490.0 |
490.0 |
489.9 |
489.9 |
+0.7 |
27 |
2,952 |
+1 |
Total Volume and Open Interest |
8,418 |
85,617 |
+102 |
Platinum(NYM) |
Jan01 |
001114 |
587.0 |
589.9 |
583.1 |
589.4 |
+3.6 |
542 |
8,102 |
-118 |
Apr01 |
001114 |
577.9 |
577.9 |
577.9 |
577.9 |
+5.1 |
5 |
222 |
+5 |
Total Volume and Open Interest |
547 |
8,329 |
-113 |
Palladium(NYME) |
Dec00 |
001114 |
780.00 |
788.00 |
780.00 |
785.00 |
+8.00 |
98 |
782 |
-121 |
Mar01 |
001114 |
780.50 |
783.00 |
780.50 |
783.00 |
+8.00 |
79 |
937 |
+73 |
Jun01 |
001114 |
778.00 |
778.00 |
778.00 |
778.00 |
+8.00 |
0 |
135 |
+0 |
Total Volume and Open Interest |
177 |
1,854 |
-48 |
Copper(CMX) |
Dec00 |
001114 |
82.40 |
82.90 |
82.25 |
82.75 |
+0.65 |
8,655 |
34,196 |
-409 |
Mar01 |
001114 |
83.40 |
83.85 |
83.30 |
83.70 |
+0.65 |
1,681 |
15,974 |
+123 |
May01 |
001114 |
83.50 |
83.65 |
83.40 |
83.50 |
+0.55 |
313 |
3,022 |
+56 |
Jul01 |
001114 |
83.50 |
83.60 |
83.40 |
83.40 |
+0.55 |
365 |
2,486 |
+122 |
Sep01 |
001114 |
83.40 |
83.50 |
83.30 |
83.30 |
+0.55 |
223 |
1,488 |
+123 |
Total Volume and Open Interest |
12,483 |
73,764 |
+383 |
DJIA Index(CBOT) |
Dec00 |
001114 |
10625 |
10820 |
10610 |
10765 |
+197 |
17,352 |
18,234 |
+110 |
Mar01 |
001114 |
10790 |
10940 |
10785 |
10906 |
+199 |
20 |
78 |
+2 |
Jun01 |
001114 |
11000 |
11050 |
11000 |
11046 |
+200 |
3 |
6 |
+0 |
Total Volume and Open Interest |
17,375 |
18,325 |
+112 |
S & P 500(CME) |
Dec00 |
001114 |
1376.00 |
1399.00 |
1374.50 |
1394.50 |
+35.70 |
93,536 |
422,380 |
+4,585 |
Mar01 |
001114 |
1397.00 |
1418.00 |
1395.00 |
1415.20 |
+36.20 |
6,899 |
18,405 |
+2,494 |
Jun01 |
001114 |
1418.00 |
1438.70 |
1416.70 |
1435.70 |
+36.00 |
48 |
2,600 |
-77 |
Sep01 |
001114 |
1442.30 |
1459.70 |
1437.70 |
1456.70 |
+36.00 |
36 |
324 |
+5 |
Total Volume and Open Interest |
100,566 |
443,974 |
+7,001 |
S & P 500 E-Mini(Globex) |
Dec00 |
001114 |
1359.00 |
1399.75 |
1358.50 |
1394.50 |
+35.75 |
121,521 |
73,784 |
+5,571 |
Mar01 |
001114 |
1390.00 |
1415.25 |
1382.50 |
1415.25 |
+36.25 |
20 |
35 |
+1 |
Total Volume and Open Interest |
121,541 |
73,819 |
+5,572 |
NASDAQ 100(CME) |
Dec00 |
001114 |
2975.00 |
3070.00 |
2942.00 |
3057.50 |
+230.00 |
25,330 |
44,336 |
+761 |
Mar01 |
001114 |
3050.00 |
3105.50 |
3050.00 |
3105.50 |
+230.00 |
143 |
114 |
+62 |
Jun01 |
001114 |
3153.50 |
3153.50 |
3153.50 |
3153.50 |
+230.00 |
|
|
|
Total Volume and Open Interest |
25,473 |
44,450 |
+823 |
NASDAQ 100 E-Mini(GLOBEX) |
Dec00 |
001114 |
2826.0 |
3068.0 |
2825.0 |
3057.5 |
+230.0 |
86,903 |
56,817 |
+3,857 |
Mar01 |
001114 |
2865.5 |
3105.5 |
2865.5 |
3105.5 |
+230.0 |
4 |
7 |
+1 |
Total Volume and Open Interest |
86,907 |
56,824 |
+3,858 |
NYSE Composite(NYBOT) |
Dec00 |
001114 |
649.00 |
655.00 |
646.00 |
653.70 |
+12.70 |
297 |
1,684 |
+0 |
Mar01 |
001114 |
662.70 |
662.70 |
662.70 |
662.70 |
+12.70 |
0 |
212 |
+0 |
Jun01 |
001114 |
671.70 |
671.70 |
671.70 |
671.70 |
+12.70 |
0 |
102 |
+0 |
Total Volume and Open Interest |
|
|
|
S & P Midcap 400(CME) |
Dec00 |
001114 |
500.00 |
509.00 |
500.00 |
506.50 |
+12.00 |
2,406 |
15,576 |
-535 |
Mar01 |
001114 |
513.75 |
513.75 |
513.75 |
513.75 |
+12.00 |
0 |
1 |
+0 |
Jun01 |
001114 |
520.75 |
520.75 |
520.75 |
520.75 |
+12.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,406 |
15,578 |
-535 |
Russell 2000(CME) |
Dec00 |
001114 |
486.00 |
492.00 |
484.50 |
491.40 |
+13.00 |
4,731 |
14,680 |
+254 |
Mar01 |
001114 |
498.90 |
499.00 |
498.90 |
498.90 |
+13.00 |
|
|
|
Jun01 |
001114 |
506.45 |
506.55 |
506.45 |
506.45 |
+13.00 |
|
|
|
Total Volume and Open Interest |
4,731 |
14,680 |
+254 |
Value Line(KCBT) |
Dec00 |
001114 |
1118.00 |
1126.25 |
1114.00 |
1125.00 |
+20.50 |
166 |
165 |
-1 |
Total Volume and Open Interest |
166 |
166 |
-1 |
Nikkei 225(CME) |
Dec00 |
001114 |
14800 |
14975 |
14800 |
14930 |
+235 |
1,906 |
16,470 |
+363 |
Mar01 |
001114 |
14950 |
14970 |
14950 |
14950 |
+200 |
19 |
65 |
+14 |
Total Volume and Open Interest |
1,925 |
16,537 |
+377 |
Nikkei 225(SIMEX) |
Dec00 |
001114 |
14640 |
14740 |
14555 |
14725 |
+120 |
14,957 |
92,458 |
+2,140 |
Mar01 |
001114 |
14745 |
14745 |
14745 |
14745 |
+120 |
5 |
4,964 |
-2 |
Jun01 |
001114 |
14725 |
14725 |
14725 |
14725 |
+120 |
0 |
405 |
+0 |
Total Volume and Open Interest |
11,944 |
98,427 |
+98,427 |
CAC 40(MATIF) |
Nov00 |
001114 |
6092.0 |
6306.0 |
6050.0 |
6292.0 |
+198.5 |
50,347 |
197,207 |
-1,004 |
Dec00 |
001114 |
6096.0 |
6297.0 |
6096.0 |
6295.0 |
+213.0 |
2,245 |
157,726 |
+574 |
Total Volume and Open Interest |
52,791 |
374,298 |
-443 |
DAX Index(EUREX) |
Dec00 |
001114 |
6814.0 |
6987.0 |
6811.0 |
6985.0 |
+208.0 |
46,548 |
166,263 |
-321 |
Mar01 |
001114 |
6907.0 |
7069.0 |
6902.5 |
7069.0 |
+209.5 |
820 |
8,192 |
+665 |
Jun01 |
001114 |
6980.0 |
7143.0 |
6974.5 |
7143.0 |
+212.0 |
268 |
8,222 |
+158 |
Total Volume and Open Interest |
47,636 |
182,677 |
+502 |
FT-SE 100(LIFFE) |
Dec00 |
001114 |
6330.50 |
6457.50 |
6328.00 |
6445.00 |
+166.00 |
24,973 |
232,384 |
+1,161 |
Mar01 |
001114 |
6402.50 |
6500.00 |
6401.50 |
6495.00 |
+163.00 |
8 |
14,969 |
+8 |
Jun01 |
001114 |
6567.00 |
6567.00 |
6567.00 |
6567.00 |
+164.50 |
0 |
7,436 |
+0 |
Total Volume and Open Interest |
25,312 |
254,789 |
+1,169 |
SPI 200(SFE) |
Dec00 |
001114 |
3338.0 |
3339.0 |
3305.0 |
3337.0 |
+14.0 |
11,798 |
0 |
-138,074 |
Mar01 |
001114 |
3345.0 |
3361.0 |
3332.0 |
3361.0 |
+14.0 |
419 |
0 |
-3,437 |
Jun01 |
001114 |
3389.0 |
3389.0 |
3389.0 |
3389.0 |
+14.0 |
|
|
|
Total Volume and Open Interest |
12,217 |
156,747 |
+15,049 |
GSCI(CME) |
Nov00 |
001114 |
250.90 |
254.50 |
250.90 |
254.50 |
+4.15 |
7,103 |
8,682 |
-7,457 |
Dec00 |
001114 |
250.80 |
253.40 |
250.20 |
253.40 |
+3.70 |
7,296 |
27,755 |
+7,667 |
Jan01 |
001114 |
246.00 |
246.00 |
246.00 |
246.00 |
+2.50 |
|
|
|
Total Volume and Open Interest |
14,399 |
36,437 |
+210 |
Bridge CRB Index(NYBOT) |
Jan01 |
001114 |
224.20 |
224.70 |
223.80 |
224.50 |
+1.25 |
70 |
525 |
-6 |
Feb01 |
001114 |
222.75 |
223.00 |
222.75 |
223.00 |
+1.00 |
4 |
658 |
+2 |
Apr01 |
001114 |
222.00 |
222.00 |
221.50 |
221.50 |
+0.75 |
0 |
305 |
+0 |
Total Volume and Open Interest |
74 |
1,488 |
-4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|