 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Tue December 26, 2000 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan01 |
001226 |
510.00 |
510.75 |
504.75 |
505.25 |
-5.00 |
12,353 |
33,282 |
-4,131 |
Mar01 |
001226 |
517.50 |
519.00 |
510.00 |
512.00 |
-6.25 |
16,720 |
75,314 |
+3,744 |
May01 |
001226 |
524.50 |
525.75 |
519.25 |
520.00 |
-4.25 |
1,441 |
24,436 |
+159 |
Jul01 |
001226 |
529.00 |
530.25 |
524.75 |
525.50 |
-3.75 |
913 |
28,755 |
+228 |
Aug01 |
001226 |
527.50 |
529.00 |
524.50 |
525.00 |
-3.00 |
40 |
1,526 |
+8 |
Sep01 |
001226 |
523.00 |
523.00 |
523.00 |
523.00 |
unch |
53 |
600 |
+3 |
Nov01 |
001226 |
525.00 |
525.50 |
522.75 |
523.25 |
-0.25 |
671 |
11,126 |
+295 |
Total Volume and Open Interest |
32,201 |
175,147 |
+308 |
Soybean Meal(CBOT) |
Jan01 |
001226 |
196.00 |
197.20 |
194.00 |
194.60 |
-1.40 |
10,386 |
25,603 |
-2,734 |
Mar01 |
001226 |
191.40 |
193.00 |
190.20 |
190.30 |
-1.30 |
11,156 |
52,698 |
+966 |
May01 |
001226 |
187.00 |
187.70 |
185.00 |
185.00 |
-1.80 |
4,092 |
20,657 |
+185 |
Jul01 |
001226 |
185.00 |
185.20 |
183.00 |
183.10 |
-1.50 |
1,801 |
14,130 |
+219 |
Aug01 |
001226 |
183.50 |
183.70 |
181.50 |
181.50 |
-1.70 |
41 |
4,070 |
+35 |
Sep01 |
001226 |
182.50 |
182.50 |
180.00 |
180.70 |
-1.50 |
58 |
1,974 |
+44 |
Oct01 |
001226 |
180.00 |
180.00 |
177.30 |
177.30 |
-1.70 |
29 |
965 |
+9 |
Dec01 |
001226 |
179.80 |
179.80 |
177.00 |
177.00 |
-1.60 |
183 |
3,157 |
+91 |
Total Volume and Open Interest |
27,746 |
123,254 |
-1,185 |
Soybean Oil(CBOT) |
Jan01 |
001226 |
14.98 |
15.00 |
14.75 |
14.79 |
-0.22 |
4,760 |
24,253 |
-1,480 |
Mar01 |
001226 |
15.36 |
15.38 |
14.89 |
15.04 |
-0.35 |
6,747 |
63,719 |
+1,850 |
May01 |
001226 |
15.78 |
15.78 |
15.35 |
15.43 |
-0.36 |
1,524 |
17,745 |
+181 |
Jul01 |
001226 |
16.20 |
16.20 |
15.71 |
15.76 |
-0.43 |
189 |
14,091 |
-10 |
Aug01 |
001226 |
16.27 |
16.27 |
15.85 |
15.90 |
-0.41 |
1 |
3,130 |
+1 |
Sep01 |
001226 |
15.95 |
15.95 |
15.95 |
15.95 |
-0.45 |
41 |
2,441 |
+41 |
Oct01 |
001226 |
16.62 |
16.62 |
16.47 |
16.47 |
-0.22 |
0 |
3,648 |
+0 |
Dec01 |
001226 |
16.90 |
16.90 |
16.75 |
16.75 |
-0.25 |
267 |
6,602 |
+55 |
Total Volume and Open Interest |
13,529 |
136,751 |
+638 |
Canola(WCE) |
Jan01 |
001222 |
273.2 |
273.3 |
272.5 |
272.8 |
-0.5 |
9,160 |
13,213 |
-4,059 |
Mar01 |
001222 |
279.3 |
279.3 |
278.4 |
278.7 |
-0.4 |
4,722 |
37,149 |
+1,663 |
May01 |
001222 |
284.5 |
284.5 |
284.0 |
284.3 |
+0.1 |
580 |
4,936 |
+240 |
Jul01 |
001222 |
289.9 |
290.4 |
289.7 |
290.1 |
-0.7 |
34 |
5,200 |
+5 |
Aug01 |
001222 |
292.0 |
292.0 |
292.0 |
292.0 |
+2.0 |
0 |
58 |
+0 |
Total Volume and Open Interest |
14,496 |
62,640 |
-2,151 |
Corn(CBOT) |
Jan01 |
001226 |
220.25 |
220.50 |
219.50 |
220.00 |
-0.75 |
773 |
2,577 |
-606 |
Mar01 |
001226 |
226.50 |
227.25 |
226.00 |
226.75 |
unch |
18,906 |
228,765 |
-1,941 |
May01 |
001226 |
234.25 |
235.00 |
233.75 |
234.50 |
unch |
1,942 |
65,517 |
-132 |
Jul01 |
001226 |
242.00 |
242.50 |
241.00 |
241.75 |
-0.50 |
1,429 |
60,497 |
-732 |
Sep01 |
001226 |
249.00 |
249.00 |
248.50 |
248.50 |
-0.25 |
238 |
7,530 |
+142 |
Total Volume and Open Interest |
25,004 |
406,028 |
-2,849 |
Wheat(CBOT) |
Mar01 |
001226 |
275.75 |
275.75 |
274.25 |
274.50 |
-1.25 |
15,929 |
91,987 |
-2,821 |
May01 |
001226 |
286.75 |
286.75 |
285.00 |
285.50 |
-1.25 |
1,210 |
11,772 |
+85 |
Jul01 |
001226 |
297.00 |
297.00 |
295.25 |
295.50 |
-1.25 |
1,344 |
24,363 |
-105 |
Sep01 |
001226 |
305.00 |
305.50 |
305.00 |
305.25 |
-1.00 |
11 |
1,280 |
+11 |
Dec01 |
001226 |
319.00 |
319.00 |
318.50 |
319.00 |
-0.50 |
49 |
3,669 |
+13 |
Total Volume and Open Interest |
18,543 |
133,416 |
-2,817 |
Wheat(KCBT) |
Mar01 |
001226 |
327.00 |
327.50 |
325.00 |
326.00 |
-1.50 |
4,783 |
50,162 |
+289 |
May01 |
001226 |
336.00 |
336.25 |
334.50 |
335.25 |
-0.75 |
793 |
6,783 |
-128 |
Jul01 |
001226 |
344.50 |
344.50 |
342.00 |
343.00 |
-1.00 |
707 |
10,086 |
-176 |
Sep01 |
001226 |
351.00 |
351.50 |
351.00 |
351.00 |
+0.50 |
5 |
786 |
+3 |
Dec01 |
001226 |
360.50 |
360.50 |
360.50 |
360.50 |
-1.00 |
1 |
132 |
+1 |
Total Volume and Open Interest |
6,289 |
67,949 |
-11 |
Wheat(MGE) |
Mar01 |
001226 |
328.50 |
328.50 |
326.75 |
327.25 |
-1.75 |
1,431 |
16,379 |
-357 |
May01 |
001226 |
337.50 |
337.50 |
335.00 |
335.75 |
-1.75 |
358 |
3,819 |
-112 |
Jul01 |
001226 |
342.50 |
343.75 |
341.50 |
342.00 |
-1.00 |
328 |
3,027 |
+219 |
Sep01 |
001226 |
350.50 |
351.00 |
349.50 |
349.50 |
-2.00 |
8 |
773 |
+4 |
Dec01 |
001226 |
360.00 |
360.00 |
360.00 |
360.00 |
unch |
0 |
201 |
+0 |
Total Volume and Open Interest |
2,125 |
24,219 |
-246 |
Oats(CBOT) |
Mar01 |
001226 |
110.75 |
111.50 |
110.50 |
111.25 |
unch |
1,325 |
10,931 |
+319 |
May01 |
001226 |
117.00 |
117.75 |
116.75 |
117.25 |
+0.50 |
93 |
1,495 |
+55 |
Jul01 |
001226 |
122.75 |
122.75 |
122.75 |
122.75 |
+0.25 |
11 |
888 |
+0 |
Sep01 |
001226 |
126.50 |
126.50 |
126.50 |
126.50 |
+0.25 |
7 |
346 |
-4 |
Total Volume and Open Interest |
1,456 |
14,504 |
+390 |
Rough Rice(CBOT) |
Jan01 |
001226 |
6.01 |
6.01 |
5.93 |
5.93 |
-0.09 |
559 |
1,641 |
-412 |
Mar01 |
001226 |
6.22 |
6.23 |
6.13 |
6.15 |
-0.09 |
565 |
3,472 |
+121 |
May01 |
001226 |
6.43 |
6.43 |
6.41 |
6.41 |
-0.08 |
33 |
663 |
-7 |
Jul01 |
001226 |
6.66 |
6.66 |
6.66 |
6.66 |
-0.08 |
0 |
605 |
+0 |
Total Volume and Open Interest |
1,158 |
6,669 |
-297 |
Live Cattle(CME) |
Dec00 |
001226 |
79.250 |
79.250 |
78.000 |
78.350 |
-0.650 |
2,193 |
4,442 |
-961 |
Feb01 |
001226 |
77.500 |
77.500 |
76.775 |
77.125 |
-0.625 |
7,589 |
66,204 |
-607 |
Apr01 |
001226 |
78.800 |
78.800 |
77.900 |
78.175 |
-0.475 |
3,052 |
31,149 |
-174 |
Jun01 |
001226 |
74.025 |
74.050 |
73.300 |
73.775 |
-0.250 |
1,474 |
13,854 |
+23 |
Aug01 |
001226 |
73.850 |
73.925 |
73.400 |
73.850 |
-0.150 |
535 |
12,315 |
-52 |
Oct01 |
001226 |
75.350 |
75.825 |
75.350 |
75.725 |
-0.075 |
36 |
2,946 |
+8 |
Total Volume and Open Interest |
14,890 |
132,047 |
-1,756 |
Feeder Cattle(CME) |
Jan01 |
001226 |
92.075 |
92.100 |
91.350 |
91.500 |
-0.625 |
1,185 |
8,268 |
-76 |
Mar01 |
001226 |
90.750 |
90.750 |
90.150 |
90.350 |
-0.425 |
1,190 |
5,891 |
+216 |
Apr01 |
001226 |
90.150 |
90.150 |
89.500 |
90.000 |
-0.300 |
329 |
2,557 |
+213 |
May01 |
001226 |
89.600 |
89.625 |
89.200 |
89.250 |
-0.475 |
160 |
2,210 |
+15 |
Aug01 |
001226 |
89.600 |
89.650 |
89.200 |
89.525 |
-0.150 |
33 |
1,177 |
+22 |
Sep01 |
001226 |
89.150 |
89.200 |
89.100 |
89.150 |
-0.050 |
2 |
238 |
+1 |
Oct01 |
001226 |
89.200 |
89.200 |
89.150 |
89.200 |
unch |
0 |
129 |
+0 |
Total Volume and Open Interest |
2,924 |
20,610 |
+404 |
Lean Hogs(CME) |
Feb01 |
001226 |
56.250 |
56.300 |
55.900 |
55.975 |
-0.600 |
3,180 |
25,161 |
-816 |
Apr01 |
001226 |
56.350 |
56.575 |
56.250 |
56.375 |
-0.300 |
1,044 |
6,569 |
-157 |
Jun01 |
001226 |
62.200 |
62.250 |
61.900 |
62.075 |
-0.525 |
261 |
4,213 |
-8 |
Jul01 |
001226 |
60.000 |
60.050 |
59.775 |
59.825 |
-0.400 |
78 |
1,444 |
-9 |
Aug01 |
001226 |
58.600 |
58.600 |
58.000 |
58.125 |
-0.725 |
14 |
832 |
+11 |
Oct01 |
001226 |
50.300 |
50.300 |
50.050 |
50.275 |
-0.400 |
69 |
1,343 |
+11 |
Dec01 |
001226 |
47.900 |
47.900 |
47.350 |
47.725 |
-0.425 |
23 |
1,105 |
+4 |
Feb02 |
001226 |
49.175 |
49.175 |
49.175 |
49.175 |
-0.025 |
1 |
32 |
+0 |
Total Volume and Open Interest |
4,670 |
40,700 |
-964 |
Pork Bellies(CME) |
Feb01 |
001226 |
68.000 |
68.175 |
67.150 |
67.400 |
-0.650 |
401 |
2,188 |
-18 |
Mar01 |
001226 |
67.950 |
68.350 |
67.350 |
67.550 |
-0.100 |
25 |
260 |
-12 |
May01 |
001226 |
67.700 |
68.850 |
67.700 |
67.700 |
-0.800 |
37 |
149 |
+26 |
Jul01 |
001226 |
68.500 |
68.900 |
68.500 |
68.500 |
unch |
2 |
69 |
+0 |
Aug01 |
001226 |
68.000 |
68.500 |
68.000 |
68.500 |
-0.500 |
0 |
33 |
+0 |
Total Volume and Open Interest |
465 |
2,699 |
-4 |
Cocoa(NYBOT) |
Mar01 |
001226 |
770 |
772 |
758 |
769 |
+4 |
3,714 |
44,536 |
-475 |
May01 |
001226 |
786 |
786 |
778 |
785 |
+3 |
1,108 |
20,393 |
-305 |
Jul01 |
001226 |
804 |
804 |
793 |
801 |
+3 |
274 |
14,669 |
-34 |
Sep01 |
001226 |
817 |
818 |
813 |
818 |
+3 |
114 |
11,018 |
-276 |
Dec01 |
001226 |
844 |
844 |
844 |
844 |
+3 |
265 |
13,074 |
-9 |
Mar02 |
001226 |
871 |
871 |
871 |
871 |
+3 |
100 |
12,155 |
+86 |
May02 |
001226 |
890 |
890 |
890 |
890 |
+3 |
40 |
6,463 |
+0 |
Total Volume and Open Interest |
5,866 |
137,436 |
-712 |
Coffee "C"(NYBOT) |
Mar01 |
001226 |
65.75 |
69.00 |
65.75 |
67.30 |
+1.90 |
2,477 |
30,012 |
+134 |
May01 |
001226 |
69.50 |
72.00 |
69.25 |
70.25 |
+1.90 |
491 |
7,425 |
+96 |
Jul01 |
001226 |
72.50 |
73.80 |
72.50 |
73.25 |
+1.85 |
252 |
3,445 |
-9 |
Sep01 |
001226 |
77.50 |
77.50 |
76.25 |
76.25 |
+1.85 |
196 |
2,914 |
+25 |
Dec01 |
001226 |
80.00 |
81.00 |
80.00 |
80.50 |
+1.75 |
87 |
2,125 |
+26 |
Mar02 |
001226 |
84.00 |
84.75 |
84.00 |
84.75 |
+1.70 |
11 |
210 |
+7 |
Total Volume and Open Interest |
3,514 |
46,131 |
+279 |
Orange Juice(NYBOT) |
Jan01 |
001226 |
78.80 |
79.00 |
75.05 |
75.05 |
-3.50 |
544 |
5,296 |
-393 |
Mar01 |
001226 |
83.60 |
83.60 |
79.50 |
79.50 |
-3.55 |
988 |
18,939 |
+152 |
May01 |
001226 |
86.70 |
86.70 |
82.75 |
82.75 |
-3.15 |
99 |
2,523 |
+68 |
Jul01 |
001226 |
86.00 |
86.00 |
85.05 |
85.50 |
-2.80 |
51 |
1,120 |
+36 |
Sep01 |
001226 |
88.00 |
88.00 |
88.00 |
88.00 |
-2.70 |
0 |
323 |
-1 |
Total Volume and Open Interest |
3,676 |
30,555 |
+1,791 |
Sugar #11(NYBOT) |
Mar01 |
001226 |
9.80 |
10.05 |
9.80 |
9.98 |
+0.17 |
4,465 |
68,154 |
-615 |
May01 |
001226 |
9.50 |
9.60 |
9.39 |
9.51 |
+0.09 |
664 |
21,162 |
+40 |
Jul01 |
001226 |
8.94 |
9.03 |
8.86 |
8.95 |
+0.12 |
383 |
24,169 |
-210 |
Oct01 |
001226 |
8.64 |
8.66 |
8.55 |
8.60 |
+0.12 |
512 |
20,039 |
-128 |
Mar02 |
001226 |
8.33 |
8.45 |
8.30 |
8.45 |
+0.12 |
239 |
9,633 |
+133 |
Total Volume and Open Interest |
6,263 |
145,887 |
-780 |
London Cocoa(LCE) |
Dec00 |
001212 |
534 |
537 |
533 |
534 |
-4 |
3,911 |
13,944 |
-3,097 |
Mar01 |
001222 |
595 |
597 |
588 |
588 |
-4 |
7,436 |
63,457 |
-1,121 |
May01 |
001222 |
595 |
596 |
584 |
584 |
-5 |
2,242 |
32,707 |
-302 |
Jul01 |
001222 |
600 |
600 |
592 |
592 |
-4 |
1,209 |
17,158 |
+468 |
Sep01 |
001222 |
610 |
610 |
601 |
601 |
-4 |
601 |
22,546 |
+250 |
Dec01 |
001222 |
630 |
630 |
620 |
620 |
-5 |
513 |
9,952 |
+343 |
Mar02 |
001222 |
640 |
640 |
640 |
640 |
-6 |
58 |
22,676 |
-7 |
Total Volume and Open Interest |
13,182 |
188,526 |
+181 |
London Coffee(LCE) |
Jan01 |
001222 |
625.00 |
625.00 |
609.00 |
615.00 |
-8.00 |
2,965 |
17,061 |
-1,695 |
Mar01 |
001222 |
645.00 |
645.00 |
628.00 |
634.00 |
-9.00 |
4,279 |
23,485 |
+1,321 |
May01 |
001222 |
660.00 |
661.00 |
649.00 |
651.00 |
-8.00 |
1,044 |
8,889 |
+346 |
Jul01 |
001222 |
674.00 |
674.00 |
669.00 |
669.00 |
-8.00 |
371 |
3,761 |
-16 |
Sep01 |
001222 |
692.00 |
695.00 |
689.00 |
689.00 |
-8.00 |
52 |
2,448 |
+46 |
Nov01 |
001222 |
710.00 |
710.00 |
710.00 |
710.00 |
-7.00 |
0 |
3,837 |
+0 |
Total Volume and Open Interest |
8,741 |
60,203 |
+32 |
London Sugar(LCE) |
Dec00 |
001115 |
225.50 |
233.60 |
224.60 |
225.00 |
-0.30 |
902 |
2,074 |
-764 |
Mar01 |
001222 |
244.80 |
245.00 |
243.10 |
244.00 |
-0.50 |
2,282 |
22,653 |
-292 |
May01 |
001222 |
241.70 |
242.00 |
240.50 |
240.80 |
-0.70 |
183 |
4,661 |
+75 |
Aug01 |
001222 |
235.40 |
236.30 |
235.40 |
236.30 |
+0.20 |
272 |
6,999 |
-191 |
Oct01 |
001222 |
228.50 |
228.50 |
228.50 |
228.50 |
+0.20 |
39 |
2,530 |
+0 |
Total Volume and Open Interest |
2,776 |
38,168 |
-408 |
Cotton(NYBOT) |
Mar01 |
001226 |
64.10 |
64.20 |
63.10 |
63.19 |
-1.12 |
8,436 |
30,713 |
+866 |
May01 |
001226 |
66.20 |
66.20 |
65.20 |
65.26 |
-1.12 |
2,841 |
16,362 |
+493 |
Jul01 |
001226 |
67.65 |
67.65 |
66.90 |
66.93 |
-0.82 |
1,375 |
7,888 |
+153 |
Oct01 |
001226 |
65.00 |
65.00 |
64.75 |
64.75 |
-0.25 |
125 |
1,024 |
+125 |
Dec01 |
001226 |
64.20 |
64.20 |
63.75 |
63.86 |
-0.44 |
484 |
7,199 |
+133 |
Mar02 |
001226 |
65.10 |
65.10 |
65.10 |
65.10 |
-0.30 |
45 |
191 |
+20 |
Total Volume and Open Interest |
28,306 |
63,533 |
+1,790 |
Lumber(CME) |
Jan01 |
001226 |
204.7 |
210.0 |
204.7 |
208.4 |
+2.6 |
195 |
1,695 |
-38 |
Mar01 |
001226 |
219.9 |
225.9 |
219.8 |
223.8 |
+4.1 |
191 |
1,835 |
+98 |
May01 |
001226 |
228.7 |
231.7 |
228.6 |
229.5 |
+1.7 |
27 |
834 |
-5 |
Jul01 |
001226 |
237.7 |
239.0 |
234.7 |
234.7 |
+2.0 |
3 |
231 |
+1 |
Total Volume and Open Interest |
417 |
4,647 |
+57 |
Crude Oil(NYM) |
Feb01 |
001226 |
26.20 |
26.88 |
26.20 |
26.64 |
+0.46 |
41,154 |
101,676 |
+28 |
Mar01 |
001226 |
25.95 |
26.37 |
25.85 |
26.05 |
+0.26 |
14,419 |
40,599 |
-153 |
Apr01 |
001226 |
25.85 |
26.00 |
25.70 |
25.71 |
+0.22 |
4,105 |
26,148 |
+333 |
May01 |
001226 |
25.30 |
25.80 |
25.30 |
25.46 |
+0.22 |
1,586 |
18,882 |
-47 |
Jun01 |
001226 |
25.25 |
25.47 |
25.20 |
25.22 |
+0.22 |
1,968 |
29,808 |
+172 |
Jul01 |
001226 |
25.05 |
25.15 |
24.99 |
24.99 |
+0.21 |
335 |
13,699 |
+2 |
Aug01 |
001226 |
24.77 |
24.77 |
24.77 |
24.77 |
+0.20 |
496 |
12,069 |
+14 |
Sep01 |
001226 |
24.65 |
24.70 |
24.56 |
24.56 |
+0.19 |
327 |
10,709 |
+56 |
Oct01 |
001226 |
24.36 |
24.36 |
24.36 |
24.36 |
+0.19 |
62 |
8,636 |
-30 |
Nov01 |
001226 |
24.16 |
24.16 |
24.16 |
24.16 |
+0.19 |
10 |
14,189 |
+2 |
Total Volume and Open Interest |
67,465 |
410,186 |
+2,474 |
Heating Oil(NYM) |
Jan01 |
001226 |
89.25 |
93.75 |
89.25 |
93.50 |
+5.70 |
11,773 |
33,186 |
-1,240 |
Feb01 |
001226 |
86.00 |
88.75 |
85.75 |
88.35 |
+3.60 |
12,729 |
43,561 |
+1,032 |
Mar01 |
001226 |
80.30 |
82.20 |
80.30 |
81.75 |
+2.85 |
2,658 |
18,608 |
-298 |
Apr01 |
001226 |
74.00 |
75.50 |
74.00 |
75.25 |
+2.20 |
1,444 |
11,284 |
-255 |
May01 |
001226 |
70.60 |
71.10 |
70.60 |
70.65 |
+2.00 |
1,098 |
7,398 |
-147 |
Jun01 |
001226 |
68.60 |
69.05 |
68.60 |
69.05 |
+2.10 |
598 |
6,436 |
-82 |
Jul01 |
001226 |
68.25 |
68.90 |
68.25 |
68.45 |
+2.25 |
333 |
3,771 |
-136 |
Aug01 |
001226 |
67.90 |
68.25 |
67.90 |
68.25 |
+2.35 |
228 |
6,833 |
-12 |
Sep01 |
001226 |
68.80 |
69.20 |
68.75 |
68.80 |
+2.35 |
152 |
2,849 |
+32 |
Oct01 |
001226 |
69.35 |
69.35 |
69.35 |
69.35 |
+2.35 |
7 |
2,812 |
-4 |
Total Volume and Open Interest |
31,890 |
146,269 |
-1,219 |
Unleaded Gas(NYM) |
Jan01 |
001226 |
74.50 |
76.25 |
74.00 |
76.04 |
+1.95 |
6,233 |
16,358 |
-116 |
Feb01 |
001226 |
74.00 |
76.00 |
73.85 |
75.45 |
+1.83 |
6,658 |
24,451 |
+1,002 |
Mar01 |
001226 |
74.70 |
76.20 |
74.50 |
75.60 |
+1.38 |
2,185 |
12,046 |
+225 |
Apr01 |
001226 |
79.85 |
80.70 |
79.85 |
80.00 |
+1.13 |
1,865 |
13,424 |
+533 |
May01 |
001226 |
79.30 |
80.00 |
79.30 |
79.30 |
+1.10 |
1,295 |
9,445 |
-39 |
Jun01 |
001226 |
77.75 |
79.15 |
77.75 |
78.23 |
+1.08 |
801 |
6,567 |
-93 |
Jul01 |
001226 |
77.15 |
77.15 |
76.73 |
76.73 |
+1.08 |
129 |
2,754 |
+9 |
Aug01 |
001226 |
74.83 |
74.83 |
74.83 |
74.83 |
+1.08 |
87 |
8,210 |
-49 |
Total Volume and Open Interest |
19,315 |
99,886 |
+1,482 |
Natural Gas(NYM) |
Jan01 |
001226 |
9.850 |
9.950 |
9.500 |
9.805 |
+0.226 |
13,551 |
30,706 |
-2,026 |
Feb01 |
001226 |
9.150 |
9.250 |
8.850 |
9.126 |
+0.194 |
4,861 |
38,336 |
+835 |
Mar01 |
001226 |
7.950 |
8.000 |
7.750 |
8.000 |
+0.200 |
2,223 |
36,777 |
+808 |
Apr01 |
001226 |
5.900 |
6.060 |
5.900 |
6.060 |
+0.160 |
1,193 |
23,556 |
+437 |
May01 |
001226 |
5.380 |
5.400 |
5.300 |
5.400 |
+0.120 |
528 |
24,287 |
+105 |
Jun01 |
001226 |
5.250 |
5.346 |
5.250 |
5.346 |
+0.116 |
268 |
16,837 |
-131 |
Jul01 |
001226 |
5.217 |
5.331 |
5.200 |
5.331 |
+0.114 |
543 |
12,808 |
-33 |
Aug01 |
001226 |
5.200 |
5.314 |
5.200 |
5.314 |
+0.114 |
884 |
12,562 |
-158 |
Total Volume and Open Interest |
25,525 |
371,411 |
-203 |
Brent Crude Oil(IPE) |
Feb01 |
001222 |
23.85 |
23.87 |
23.51 |
23.66 |
+0.05 |
36,425 |
74,248 |
-4,592 |
Mar01 |
001222 |
23.70 |
23.75 |
23.40 |
23.52 |
-0.08 |
22,452 |
78,341 |
+3,280 |
Apr01 |
001222 |
23.59 |
23.59 |
23.25 |
23.42 |
-0.11 |
10,656 |
44,342 |
+87 |
May01 |
001222 |
23.50 |
23.50 |
23.35 |
23.37 |
-0.11 |
2,918 |
9,267 |
-70 |
Jun01 |
001222 |
23.42 |
23.44 |
23.30 |
23.32 |
-0.11 |
10,754 |
17,726 |
-780 |
Jul01 |
001222 |
23.22 |
23.32 |
23.22 |
23.22 |
-0.11 |
1,329 |
11,473 |
+202 |
Aug01 |
001222 |
23.12 |
23.12 |
23.12 |
23.12 |
-0.11 |
250 |
10,476 |
+0 |
Sep01 |
001222 |
23.02 |
23.02 |
23.02 |
23.02 |
-0.11 |
550 |
4,697 |
+80 |
Total Volume and Open Interest |
90,394 |
291,146 |
-2,255 |
Gas Oil(IPE) |
Jan01 |
001222 |
235.75 |
237.00 |
230.50 |
231.00 |
-4.50 |
9,990 |
25,527 |
-392 |
Feb01 |
001222 |
230.00 |
230.00 |
227.00 |
227.00 |
-2.50 |
6,531 |
20,053 |
-695 |
Mar01 |
001222 |
221.75 |
222.50 |
218.50 |
218.50 |
-4.75 |
1,438 |
10,611 |
+178 |
Apr01 |
001222 |
214.50 |
215.75 |
212.50 |
212.50 |
-4.25 |
425 |
6,808 |
-59 |
May01 |
001222 |
210.00 |
210.00 |
207.00 |
207.00 |
-4.00 |
7 |
2,284 |
+7 |
Jun01 |
001222 |
206.50 |
207.50 |
203.50 |
203.50 |
-4.25 |
1,655 |
12,373 |
-195 |
Jul01 |
001222 |
203.50 |
203.50 |
203.50 |
203.50 |
-4.00 |
0 |
4,080 |
+0 |
Aug01 |
001222 |
204.00 |
204.00 |
204.00 |
204.00 |
-4.00 |
0 |
1,333 |
+0 |
Total Volume and Open Interest |
21,516 |
92,000 |
-906 |
US Dollar Index(NYBOT) |
Mar01 |
001226 |
110.25 |
110.38 |
110.07 |
110.13 |
-0.48 |
|
|
|
Jun01 |
001226 |
110.12 |
110.25 |
109.96 |
109.96 |
-0.48 |
|
|
|
Sep01 |
001226 |
109.79 |
109.79 |
109.79 |
109.79 |
-0.48 |
|
|
|
Total Volume and Open Interest |
1,052 |
6,583 |
+240 |
Australian Dollar(IMM) |
Mar01 |
001226 |
55.78 |
55.97 |
55.69 |
55.94 |
+0.42 |
1,615 |
21,698 |
-38 |
Jun01 |
001226 |
55.89 |
56.05 |
55.89 |
55.99 |
+0.42 |
0 |
40 |
+0 |
Sep01 |
001226 |
56.04 |
56.04 |
56.04 |
56.04 |
+0.42 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,615 |
21,754 |
-36 |
British Pound(IMM) |
Mar01 |
001226 |
148.34 |
148.70 |
148.00 |
148.62 |
+0.72 |
2,857 |
23,271 |
-184 |
Jun01 |
001226 |
148.82 |
148.82 |
148.82 |
148.82 |
+0.72 |
0 |
32 |
+0 |
Sep01 |
001226 |
149.02 |
149.02 |
149.02 |
149.02 |
+0.72 |
|
|
|
Total Volume and Open Interest |
2,857 |
23,317 |
-184 |
Canadian Dollar(IMM) |
Mar01 |
001226 |
66.03 |
66.39 |
66.02 |
66.32 |
+0.24 |
3,045 |
48,987 |
-320 |
Jun01 |
001226 |
66.14 |
66.50 |
66.14 |
66.41 |
+0.24 |
0 |
4,374 |
+2 |
Sep01 |
001226 |
66.58 |
66.58 |
66.49 |
66.49 |
+0.24 |
17 |
1,240 |
+6 |
Dec01 |
001226 |
66.57 |
66.57 |
66.57 |
66.57 |
+0.24 |
0 |
605 |
+0 |
Total Volume and Open Interest |
3,062 |
55,213 |
-312 |
Japanese Yen(IMM) |
Mar01 |
001226 |
89.28 |
89.44 |
89.10 |
89.13 |
-0.73 |
5,138 |
82,377 |
+352 |
Jun01 |
001226 |
90.35 |
90.35 |
90.35 |
90.35 |
-0.75 |
0 |
2,272 |
+0 |
Sep01 |
001226 |
91.55 |
91.55 |
91.55 |
91.55 |
-0.77 |
0 |
96 |
+0 |
Total Volume and Open Interest |
5,138 |
84,821 |
+352 |
Swiss Franc(IMM) |
Mar01 |
001226 |
61.50 |
61.79 |
61.45 |
61.74 |
+0.62 |
6,299 |
43,514 |
+1,058 |
Jun01 |
001226 |
62.00 |
62.14 |
61.96 |
62.14 |
+0.62 |
127 |
154 |
+127 |
Sep01 |
001226 |
62.51 |
62.51 |
62.51 |
62.51 |
+0.62 |
2 |
13 |
+2 |
Total Volume and Open Interest |
6,428 |
43,681 |
+1,187 |
EuroFX(IMM) |
Mar01 |
001226 |
93.26 |
93.33 |
93.01 |
93.31 |
+0.63 |
18,365 |
83,113 |
+2,300 |
Jun01 |
001226 |
93.50 |
93.59 |
93.40 |
93.59 |
+0.62 |
83 |
965 |
+52 |
Sep01 |
001226 |
93.77 |
93.85 |
93.77 |
93.85 |
+0.62 |
0 |
596 |
+0 |
Total Volume and Open Interest |
18,474 |
84,710 |
+2,371 |
Mexican Peso(IMM) |
Dec00 |
001218 |
10660.0 |
10680.0 |
10660.0 |
10660.0 |
+32.0 |
194 |
8,009 |
-1,217 |
Mar01 |
001226 |
10170.0 |
10240.0 |
10150.0 |
10165.0 |
+25.0 |
489 |
18,997 |
-871 |
Total Volume and Open Interest |
638 |
25,905 |
-925 |
30-Year T-Bonds(CBOT) |
Mar01 |
001226 |
105~19 |
105~23 |
104~16 |
105~07 |
-0~09 |
49,682 |
405,833 |
-11,777 |
Jun01 |
001226 |
105~15 |
105~19 |
104~27 |
105~10 |
-0~07 |
41 |
2,080 |
-55 |
Sep01 |
001226 |
105~05 |
105~05 |
105~05 |
105~05 |
-0~07 |
130 |
414 |
-50 |
Total Volume and Open Interest |
49,903 |
433,786 |
-11,905 |
Municipal Bonds(CBOT) |
Mar01 |
001226 |
103~15 |
103~22 |
103~06 |
103~16 |
-0~05 |
1,323 |
14,890 |
+436 |
Jun01 |
001226 |
103~00 |
103~00 |
103~00 |
103~00 |
-0~05 |
|
|
|
Total Volume and Open Interest |
1,323 |
14,890 |
+436 |
10-Year T-Notes(CBOT) |
Mar01 |
001226 |
105~135 |
105~170 |
104~300 |
105~090 |
-0~065 |
59,939 |
519,191 |
-5,366 |
Jun01 |
001226 |
105~115 |
105~150 |
105~030 |
105~120 |
-0~030 |
250 |
6,261 |
+239 |
Total Volume and Open Interest |
60,189 |
525,822 |
-5,127 |
5-Year T-Notes(CBOT) |
Mar01 |
001226 |
103~245 |
103~280 |
103~190 |
103~270 |
+0~005 |
23,273 |
353,314 |
-954 |
Jun01 |
001226 |
104~110 |
104~110 |
104~110 |
104~110 |
+0~005 |
50 |
432 |
+50 |
Total Volume and Open Interest |
23,323 |
373,658 |
-904 |
2 Year T-Notes(CBOT) |
Mar01 |
001226 |
101~095 |
101~099 |
101~090 |
101~096 |
-0~003 |
3,794 |
82,095 |
-698 |
Jun01 |
001226 |
102~013 |
102~013 |
102~013 |
102~013 |
-0~003 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,794 |
82,110 |
-698 |
3-Mth T-Bills(IMM) |
Mar01 |
001226 |
94.80 |
94.81 |
94.64 |
94.65 |
-0.20 |
236 |
1,392 |
-201 |
Total Volume and Open Interest |
236 |
1,392 |
-201 |
Eurodollars(IMM) |
Mar01 |
001226 |
94.130 |
94.145 |
94.120 |
94.135 |
-0.010 |
56,551 |
553,500 |
-884 |
Jun01 |
001226 |
94.450 |
94.465 |
94.435 |
94.445 |
-0.020 |
56,449 |
438,393 |
+302 |
Sep01 |
001226 |
94.620 |
94.625 |
94.590 |
94.605 |
-0.025 |
65,970 |
497,987 |
-9,319 |
Dec01 |
001226 |
94.530 |
94.530 |
94.500 |
94.510 |
-0.030 |
26,892 |
290,965 |
-107 |
Mar02 |
001226 |
94.535 |
94.535 |
94.500 |
94.510 |
-0.035 |
16,877 |
271,161 |
+2,342 |
Jun02 |
001226 |
94.400 |
94.420 |
94.395 |
94.400 |
-0.040 |
20,565 |
183,639 |
+486 |
Sep02 |
001226 |
94.335 |
94.350 |
94.320 |
94.335 |
-0.040 |
11,967 |
145,846 |
+1,328 |
Dec02 |
001226 |
94.230 |
94.230 |
94.205 |
94.215 |
-0.040 |
8,633 |
112,628 |
+633 |
Mar03 |
001226 |
94.245 |
94.250 |
94.225 |
94.235 |
-0.040 |
2,348 |
86,727 |
+597 |
Jun03 |
001226 |
94.205 |
94.210 |
94.185 |
94.195 |
-0.040 |
2,449 |
71,081 |
+293 |
Sep03 |
001226 |
94.165 |
94.175 |
94.150 |
94.155 |
-0.040 |
1,704 |
68,563 |
-29 |
Dec03 |
001226 |
94.060 |
94.080 |
94.055 |
94.060 |
-0.040 |
1,624 |
51,962 |
+156 |
Total Volume and Open Interest |
295,244 |
3,204,852 |
-119 |
3-Mth Euro-Yen(IMM) |
Dec00 |
001215 |
99.37 |
99.38 |
99.36 |
99.38 |
-0.01 |
792 |
20,569 |
+182 |
Mar01 |
001226 |
99.54 |
99.54 |
99.53 |
99.53 |
-0.01 |
513 |
27,476 |
-465 |
Jun01 |
001226 |
99.60 |
99.60 |
99.59 |
99.60 |
-0.01 |
78 |
8,016 |
+67 |
Sep01 |
001226 |
99.57 |
99.57 |
99.57 |
99.57 |
-0.01 |
30 |
10,713 |
+182 |
Dec01 |
001226 |
99.49 |
99.49 |
99.49 |
99.49 |
-0.01 |
20 |
7,211 |
-2 |
Mar02 |
001226 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
0 |
4,212 |
-27 |
Jun02 |
001226 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
0 |
1,671 |
-55 |
Sep02 |
001226 |
99.32 |
99.32 |
99.32 |
99.32 |
+0.01 |
0 |
679 |
+6 |
Dec02 |
001226 |
99.15 |
99.15 |
99.15 |
99.15 |
unch |
0 |
31 |
+0 |
Mar03 |
001226 |
99.10 |
99.10 |
99.10 |
99.10 |
+0.01 |
|
|
|
Total Volume and Open Interest |
641 |
60,009 |
-294 |
3-Mth Euro-Yen(SIMEX) |
Mar01 |
001226 |
99.55 |
99.55 |
99.53 |
99.53 |
-0.01 |
0 |
101,881 |
-1,246 |
Jun01 |
001226 |
99.60 |
99.61 |
99.59 |
99.59 |
-0.02 |
0 |
81,121 |
-968 |
Sep01 |
001226 |
99.57 |
99.57 |
99.57 |
99.57 |
-0.01 |
0 |
65,024 |
-168 |
Dec01 |
001226 |
99.49 |
99.49 |
99.48 |
99.48 |
-0.01 |
0 |
33,760 |
+153 |
Mar02 |
001226 |
99.46 |
99.46 |
99.45 |
99.45 |
-0.01 |
0 |
17,850 |
+1,303 |
Jun02 |
001226 |
99.42 |
99.42 |
99.40 |
99.40 |
-0.01 |
0 |
13,273 |
+1,981 |
Sep02 |
001226 |
99.32 |
99.32 |
99.31 |
99.31 |
-0.01 |
0 |
6,694 |
+352 |
Dec02 |
001226 |
99.16 |
99.16 |
99.16 |
99.16 |
-0.01 |
0 |
1,059 |
+230 |
Total Volume and Open Interest |
0 |
329,725 |
+1,715 |
German Euro-Bund(EUREX) |
Mar01 |
001222 |
108.25 |
108.39 |
108.14 |
108.33 |
+0.14 |
387,134 |
664,921 |
+62,669 |
Jun01 |
001222 |
108.01 |
108.04 |
107.98 |
108.04 |
+0.15 |
2,866 |
8,670 |
+39 |
Sep01 |
001222 |
108.09 |
108.09 |
108.09 |
108.09 |
+0.12 |
0 |
856 |
-442 |
Total Volume and Open Interest |
390,000 |
674,447 |
+62,266 |
German Euro-Bobl(EUREX) |
Mar01 |
001222 |
105.53 |
105.75 |
105.48 |
105.70 |
+0.19 |
182,015 |
372,582 |
+1,324 |
Jun01 |
001222 |
105.70 |
105.70 |
105.70 |
105.70 |
+0.17 |
672 |
3,118 |
-183 |
Sep01 |
001222 |
105.50 |
105.50 |
105.50 |
105.50 |
+0.19 |
|
|
|
Total Volume and Open Interest |
182,687 |
375,700 |
+1,141 |
Long Gilt(LIFFE) |
Dec00 |
001222 |
115~14 |
115~17 |
115~14 |
115~17 |
+0~06 |
237 |
865 |
-30 |
Mar01 |
001222 |
115~04 |
115~04 |
114~29 |
115~02 |
+0~04 |
17,944 |
64,843 |
-4,550 |
Total Volume and Open Interest |
18,181 |
65,709 |
-4,580 |
3-Mth Short Sterling(LIFFE) |
Mar01 |
001222 |
94.25 |
94.25 |
94.21 |
94.23 |
unch |
21,786 |
181,074 |
-992 |
Jun01 |
001222 |
94.49 |
94.49 |
94.42 |
94.44 |
unch |
18,004 |
168,691 |
+2,663 |
Sep01 |
001222 |
94.53 |
94.53 |
94.49 |
94.50 |
-0.01 |
17,255 |
126,468 |
+2,240 |
Total Volume and Open Interest |
81,927 |
777,270 |
+6,502 |
3-Mth Euribor(LIFFE) |
Mar01 |
001222 |
95.205 |
95.240 |
95.205 |
95.230 |
+0.005 |
59,307 |
337,008 |
+9,961 |
Jun01 |
001222 |
95.385 |
95.445 |
95.385 |
95.435 |
+0.025 |
49,200 |
265,864 |
+2,900 |
Sep01 |
001222 |
95.535 |
95.595 |
95.535 |
95.580 |
+0.030 |
59,897 |
272,189 |
+4,133 |
Total Volume and Open Interest |
229,462 |
1,356,282 |
+20,543 |
3-Mth Aus T-Bills(SFE) |
Mar01 |
001222 |
94.26 |
94.29 |
94.24 |
94.29 |
+0.02 |
15,331 |
157,501 |
-2,835 |
Jun01 |
001222 |
94.53 |
94.55 |
94.51 |
94.55 |
+0.03 |
10,084 |
66,770 |
-725 |
Sep01 |
001222 |
94.58 |
94.64 |
94.58 |
94.64 |
+0.03 |
2,834 |
30,047 |
-398 |
Dec01 |
001222 |
94.56 |
94.61 |
94.56 |
94.61 |
+0.04 |
2,480 |
17,672 |
+813 |
Mar02 |
001222 |
94.49 |
94.52 |
94.49 |
94.52 |
+0.04 |
664 |
10,638 |
+180 |
Jun02 |
001222 |
94.40 |
94.43 |
94.40 |
94.43 |
+0.04 |
652 |
7,373 |
+66 |
Sep02 |
001222 |
94.31 |
94.32 |
94.31 |
94.32 |
+0.04 |
1,077 |
6,632 |
+455 |
Dec02 |
001222 |
94.21 |
94.22 |
94.21 |
94.22 |
+0.03 |
185 |
3,405 |
-15 |
Mar03 |
001222 |
94.13 |
94.13 |
94.12 |
94.13 |
-0.01 |
275 |
1,613 |
-48 |
Jun03 |
001222 |
94.10 |
94.11 |
94.09 |
94.11 |
+0.01 |
425 |
1,446 |
+251 |
Total Volume and Open Interest |
34,052 |
306,197 |
-2,256 |
10-Year Aus T-Bonds(SFE) |
Mar01 |
001222 |
94.58 |
94.61 |
94.57 |
94.61 |
+0.03 |
9,016 |
99,013 |
+504 |
Jun01 |
001222 |
94.58 |
94.58 |
94.58 |
94.58 |
+0.03 |
|
|
|
Total Volume and Open Interest |
18,969 |
99,013 |
+504 |
3-Year Aus T-Bonds(SFE) |
Mar01 |
001222 |
94.81 |
94.84 |
94.79 |
94.83 |
+0.02 |
39,071 |
205,137 |
+5,872 |
Jun01 |
001222 |
94.83 |
94.83 |
94.83 |
94.83 |
+0.02 |
|
|
|
Total Volume and Open Interest |
39,071 |
205,137 |
+5,872 |
Gold(CMX) |
Dec00 |
001226 |
273.2 |
274.8 |
273.2 |
274.1 |
+0.4 |
110 |
48 |
-18 |
Feb01 |
001226 |
275.7 |
276.5 |
275.6 |
275.9 |
+0.4 |
6,965 |
73,885 |
-431 |
Apr01 |
001226 |
278.8 |
279.1 |
278.2 |
278.4 |
+0.4 |
116 |
7,871 |
+49 |
Jun01 |
001226 |
280.8 |
281.0 |
280.8 |
280.9 |
+0.4 |
43 |
11,946 |
+66 |
Aug01 |
001226 |
283.0 |
283.0 |
283.0 |
283.0 |
+0.4 |
7 |
4,091 |
+0 |
Oct01 |
001226 |
284.8 |
284.8 |
284.8 |
284.8 |
+0.4 |
0 |
693 |
+0 |
Total Volume and Open Interest |
7,244 |
116,545 |
-334 |
Silver(CMX) |
Dec00 |
001226 |
462.3 |
462.3 |
462.3 |
462.3 |
+1.2 |
4 |
364 |
-399 |
Mar01 |
001226 |
467.0 |
470.5 |
467.0 |
468.7 |
+1.2 |
2,046 |
55,417 |
-290 |
May01 |
001226 |
471.0 |
475.0 |
470.5 |
472.9 |
+1.2 |
14 |
2,506 |
+2 |
Jul01 |
001226 |
478.5 |
478.5 |
477.3 |
477.3 |
+1.2 |
23 |
3,692 |
+10 |
Sep01 |
001226 |
483.0 |
483.0 |
481.8 |
481.8 |
+1.2 |
0 |
3,085 |
+0 |
Total Volume and Open Interest |
2,200 |
72,412 |
-677 |
Platinum(NYM) |
Jan01 |
001226 |
611.0 |
618.0 |
610.1 |
611.9 |
+1.8 |
1,004 |
2,167 |
-486 |
Apr01 |
001226 |
602.5 |
608.5 |
602.5 |
605.4 |
+3.3 |
899 |
5,870 |
+676 |
Total Volume and Open Interest |
1,903 |
8,047 |
+190 |
Palladium(NYME) |
Dec00 |
001226 |
967.00 |
967.00 |
967.00 |
967.00 |
-1.00 |
0 |
1 |
+0 |
Mar01 |
001226 |
956.00 |
959.00 |
956.00 |
959.00 |
-1.00 |
76 |
1,742 |
+14 |
Jun01 |
001226 |
954.00 |
954.00 |
954.00 |
954.00 |
-1.00 |
0 |
136 |
+0 |
Total Volume and Open Interest |
76 |
1,879 |
+14 |
Copper(CMX) |
Dec00 |
001226 |
86.00 |
86.50 |
86.00 |
86.35 |
+0.35 |
489 |
1,720 |
-472 |
Mar01 |
001226 |
85.60 |
86.40 |
85.55 |
86.25 |
+0.60 |
4,514 |
30,789 |
+442 |
May01 |
001226 |
85.10 |
85.80 |
85.10 |
85.65 |
+0.55 |
240 |
5,416 |
+91 |
Jul01 |
001226 |
85.45 |
85.45 |
85.45 |
85.45 |
+0.45 |
57 |
5,596 |
+57 |
Sep01 |
001226 |
85.30 |
85.30 |
85.30 |
85.30 |
+0.45 |
163 |
2,404 |
+148 |
Total Volume and Open Interest |
6,394 |
69,388 |
+253 |
DJIA Index(CBOT) |
Dec00 |
001214 |
10680 |
10735 |
10620 |
10650 |
-121 |
4,318 |
12,298 |
-1,158 |
Mar01 |
001226 |
10795 |
10865 |
10725 |
10853 |
+43 |
7,416 |
18,219 |
+930 |
Jun01 |
001226 |
10983 |
10983 |
10983 |
10983 |
+43 |
6 |
23 |
+0 |
Sep01 |
001226 |
11113 |
11113 |
11113 |
11113 |
+42 |
5 |
11 |
+5 |
Total Volume and Open Interest |
7,428 |
18,260 |
+935 |
S & P 500(CME) |
Mar01 |
001226 |
1326.00 |
1337.80 |
1319.60 |
1336.90 |
+10.20 |
45,710 |
460,618 |
-1,674 |
Jun01 |
001226 |
1343.50 |
1355.20 |
1338.00 |
1354.60 |
+10.40 |
0 |
3,583 |
+161 |
Sep01 |
001226 |
1371.90 |
1372.40 |
1354.90 |
1371.90 |
+10.50 |
8 |
1,035 |
-61 |
Dec01 |
001226 |
1388.20 |
1388.70 |
1371.20 |
1388.20 |
+10.50 |
50 |
480 |
+45 |
Total Volume and Open Interest |
45,768 |
465,736 |
-1,529 |
S & P 500 E-Mini(Globex) |
Mar01 |
001226 |
1324.00 |
1338.00 |
1318.50 |
1337.00 |
+10.25 |
55,440 |
45,180 |
-3,351 |
Jun01 |
001226 |
1346.00 |
1354.50 |
1346.00 |
1354.50 |
+10.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
55,440 |
45,181 |
-3,351 |
NASDAQ 100(CME) |
Mar01 |
001226 |
2465.00 |
2519.00 |
2374.00 |
2477.50 |
+8.50 |
17,010 |
42,150 |
-545 |
Jun01 |
001226 |
2447.00 |
2515.50 |
2447.00 |
2515.50 |
+8.50 |
4 |
24 |
+5 |
Sep01 |
001226 |
2553.50 |
2553.50 |
2553.50 |
2553.50 |
+8.50 |
1 |
1 |
+1 |
Total Volume and Open Interest |
17,015 |
42,175 |
-539 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar01 |
001226 |
2481.5 |
2519.5 |
2374.0 |
2477.5 |
+8.5 |
55,613 |
39,041 |
+1,698 |
Jun01 |
001226 |
2515.5 |
2515.5 |
2515.5 |
2515.5 |
+8.5 |
1 |
1 |
+1 |
Total Volume and Open Interest |
55,614 |
39,042 |
+1,699 |
NYSE Composite(NYBOT) |
Mar01 |
001226 |
649.00 |
656.50 |
648.50 |
656.15 |
+7.50 |
|
|
|
Jun01 |
001226 |
664.65 |
664.65 |
664.65 |
664.65 |
+7.50 |
|
|
|
Sep01 |
001226 |
673.15 |
673.15 |
673.15 |
673.15 |
+7.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
S & P Midcap 400(CME) |
Mar01 |
001226 |
510.00 |
514.00 |
508.00 |
513.50 |
+5.50 |
231 |
14,707 |
+121 |
Jun01 |
001226 |
520.70 |
520.70 |
520.70 |
520.70 |
+5.50 |
0 |
1 |
+0 |
Sep01 |
001226 |
527.70 |
527.70 |
527.70 |
527.70 |
+5.50 |
|
|
|
Total Volume and Open Interest |
966 |
14,587 |
+131 |
Russell 2000(CME) |
Mar01 |
001226 |
470.00 |
474.00 |
468.50 |
474.00 |
+5.10 |
432 |
15,107 |
+9 |
Jun01 |
001226 |
481.60 |
481.60 |
481.60 |
481.60 |
+5.10 |
|
|
|
Sep01 |
001226 |
489.15 |
489.15 |
489.15 |
489.15 |
+5.10 |
|
|
|
Total Volume and Open Interest |
432 |
15,107 |
+9 |
Value Line(KCBT) |
Mar01 |
001226 |
1099.00 |
1106.00 |
1093.50 |
1106.00 |
+12.00 |
59 |
150 |
+21 |
Total Volume and Open Interest |
60 |
151 |
+21 |
Nikkei 225(CME) |
Mar01 |
001226 |
13940 |
13945 |
13810 |
13940 |
+255 |
1,016 |
14,792 |
-6 |
Jun01 |
001226 |
13930 |
13930 |
13930 |
13930 |
+13930 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,016 |
14,795 |
-6 |
Nikkei 225(SIMEX) |
Mar01 |
001226 |
13900 |
14040 |
13820 |
13975 |
+55 |
11,505 |
84,360 |
+134 |
Jun01 |
001226 |
13955 |
13955 |
13955 |
13955 |
+55 |
0 |
1,640 |
-1 |
Sep01 |
001226 |
13975 |
13975 |
13975 |
13975 |
+55 |
0 |
1,095 |
+0 |
Total Volume and Open Interest |
11,505 |
87,095 |
+133 |
CAC 40(MATIF) |
Dec00 |
001222 |
5780.0 |
5812.0 |
5739.5 |
5812.0 |
+44.0 |
82,875 |
356,492 |
-51,971 |
Jan01 |
001222 |
5811.0 |
5832.0 |
5764.0 |
5823.0 |
+32.5 |
33,033 |
95,768 |
+26,255 |
Feb01 |
001222 |
5844.5 |
5846.0 |
5832.5 |
5846.0 |
+43.0 |
39 |
12,765 |
+8 |
Total Volume and Open Interest |
122,488 |
529,255 |
-20,708 |
DAX Index(EUREX) |
Mar01 |
001222 |
6319.0 |
6349.0 |
6262.0 |
6334.0 |
+56.0 |
41,239 |
145,082 |
+5,028 |
Jun01 |
001222 |
6380.0 |
6394.0 |
6328.0 |
6392.0 |
+56.5 |
209 |
10,758 |
+154 |
Sep01 |
001222 |
6464.0 |
6480.0 |
6449.0 |
6474.5 |
+57.0 |
337 |
514 |
+193 |
Total Volume and Open Interest |
41,785 |
156,354 |
+5,375 |
FT-SE 100(LIFFE) |
Mar01 |
001222 |
6200.00 |
6200.00 |
6136.00 |
6140.00 |
-20.00 |
20,084 |
240,698 |
+3,020 |
Jun01 |
001222 |
6205.00 |
6205.00 |
6205.00 |
6205.00 |
-20.00 |
0 |
8,471 |
+0 |
Sep01 |
001222 |
6265.00 |
6265.00 |
6265.00 |
6265.00 |
-20.00 |
|
|
|
Total Volume and Open Interest |
20,084 |
249,169 |
+3,020 |
SPI 200(SFE) |
Dec00 |
001222 |
3220.0 |
3220.0 |
3190.0 |
3203.0 |
+9.0 |
998 |
167,538 |
+3,384 |
Mar01 |
001222 |
3227.0 |
3286.0 |
3200.0 |
3234.0 |
+12.0 |
1,297 |
8,262 |
+515 |
Jun01 |
001222 |
3261.0 |
3261.0 |
3261.0 |
3261.0 |
+15.0 |
0 |
174 |
+0 |
Total Volume and Open Interest |
2,295 |
175,987 |
+3,899 |
GSCI(CME) |
Jan01 |
001226 |
241.50 |
241.50 |
238.00 |
241.00 |
-0.80 |
278 |
31,889 |
-217 |
Feb01 |
001226 |
233.50 |
234.50 |
233.00 |
233.50 |
-0.70 |
200 |
226 |
+200 |
Mar01 |
001110 |
233.50 |
234.00 |
233.20 |
233.50 |
+0.10 |
|
|
|
Total Volume and Open Interest |
11,685 |
36,008 |
+78 |
Bridge CRB Index(NYBOT) |
Jan01 |
001226 |
228.25 |
228.25 |
227.70 |
227.75 |
+0.25 |
15 |
413 |
-3 |
Feb01 |
001226 |
225.75 |
225.75 |
225.25 |
225.25 |
-0.05 |
4 |
680 |
-6 |
Apr01 |
001226 |
222.75 |
222.75 |
222.75 |
222.75 |
-0.35 |
3 |
311 |
+1 |
Total Volume and Open Interest |
92 |
1,404 |
-8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|