 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Tue April 02, 2002 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May02 |
020402 |
476.50 |
477.00 |
471.00 |
473.25 |
-2.50 |
21,986 |
70,626 |
-1,344 |
Jul02 |
020402 |
480.00 |
480.50 |
475.00 |
477.00 |
-2.75 |
8,059 |
61,718 |
+2,373 |
Aug02 |
020402 |
479.50 |
479.50 |
475.25 |
476.75 |
-1.75 |
661 |
6,538 |
+29 |
Sep02 |
020402 |
478.75 |
478.75 |
474.00 |
475.00 |
-2.50 |
236 |
2,813 |
+18 |
Nov02 |
020402 |
481.00 |
481.00 |
476.00 |
477.50 |
-2.50 |
3,096 |
29,823 |
+464 |
Jan03 |
020402 |
485.50 |
485.50 |
480.50 |
481.50 |
-2.75 |
86 |
2,414 |
+2 |
Mar03 |
020402 |
485.50 |
486.50 |
484.00 |
486.00 |
-2.00 |
88 |
2,023 |
+84 |
Total Volume and Open Interest |
34,319 |
177,260 |
+1,697 |
Soybean Meal(CBOT) |
May02 |
020402 |
160.50 |
160.70 |
159.00 |
160.30 |
-0.30 |
11,551 |
48,655 |
-1,385 |
Jul02 |
020402 |
159.80 |
160.00 |
158.40 |
159.50 |
-0.50 |
4,631 |
39,904 |
+653 |
Aug02 |
020402 |
158.50 |
158.70 |
157.70 |
158.40 |
-0.60 |
352 |
9,440 |
-55 |
Sep02 |
020402 |
157.20 |
157.60 |
156.50 |
157.60 |
-0.50 |
343 |
9,188 |
-6 |
Oct02 |
020402 |
156.80 |
156.80 |
155.70 |
156.70 |
-0.30 |
75 |
6,636 |
+43 |
Dec02 |
020402 |
157.80 |
157.80 |
156.50 |
157.50 |
-0.30 |
2,516 |
21,718 |
+129 |
Jan03 |
020402 |
157.10 |
157.50 |
156.70 |
157.00 |
-0.10 |
68 |
2,237 |
+71 |
Mar03 |
020402 |
155.00 |
155.00 |
155.00 |
155.00 |
-0.30 |
53 |
970 |
+52 |
Total Volume and Open Interest |
19,591 |
139,379 |
-498 |
Soybean Oil(CBOT) |
May02 |
020402 |
16.70 |
16.72 |
16.39 |
16.49 |
-0.14 |
9,006 |
48,768 |
+1,220 |
Jul02 |
020402 |
16.92 |
16.93 |
16.63 |
16.73 |
-0.13 |
3,439 |
45,071 |
+832 |
Aug02 |
020402 |
17.00 |
17.00 |
16.80 |
16.86 |
-0.12 |
268 |
7,885 |
-17 |
Sep02 |
020402 |
17.20 |
17.20 |
16.92 |
16.94 |
-0.17 |
132 |
9,626 |
-1 |
Oct02 |
020402 |
17.30 |
17.30 |
17.08 |
17.08 |
-0.16 |
52 |
7,970 |
-50 |
Dec02 |
020402 |
17.55 |
17.59 |
17.33 |
17.41 |
-0.15 |
496 |
18,060 |
-24 |
Jan03 |
020402 |
17.55 |
17.55 |
17.55 |
17.55 |
-0.15 |
9 |
1,890 |
+0 |
Mar03 |
020402 |
17.75 |
17.75 |
17.75 |
17.75 |
-0.17 |
1 |
1,423 |
+1 |
Total Volume and Open Interest |
13,422 |
145,159 |
+1,980 |
Canola(WCE) |
May02 |
020402 |
335.1 |
335.5 |
330.3 |
330.5 |
-4.5 |
1,265 |
19,420 |
+33 |
Jul02 |
020402 |
337.6 |
337.6 |
333.2 |
333.3 |
-4.3 |
384 |
20,245 |
+88 |
Sep02 |
020402 |
328.7 |
328.7 |
328.7 |
328.7 |
-2.3 |
0 |
21 |
+0 |
Nov02 |
020402 |
333.9 |
334.5 |
331.5 |
331.6 |
-2.3 |
239 |
13,045 |
+88 |
Jan03 |
020402 |
335.5 |
335.5 |
335.5 |
335.5 |
-1.3 |
5 |
480 |
+0 |
Total Volume and Open Interest |
1,893 |
53,211 |
+209 |
Corn(CBOT) |
May02 |
020402 |
204.00 |
204.75 |
203.50 |
203.75 |
+0.25 |
25,252 |
177,714 |
-3,794 |
Jul02 |
020402 |
210.75 |
211.25 |
210.00 |
210.00 |
+0.25 |
7,120 |
118,690 |
+426 |
Sep02 |
020402 |
217.25 |
217.50 |
216.50 |
216.50 |
+0.25 |
899 |
39,011 |
+457 |
Dec02 |
020402 |
225.25 |
226.00 |
224.75 |
224.75 |
+0.25 |
3,220 |
79,336 |
+488 |
Mar03 |
020402 |
233.75 |
234.00 |
233.00 |
233.00 |
+0.50 |
109 |
12,850 |
+19 |
May03 |
020402 |
239.00 |
239.00 |
238.75 |
238.75 |
+0.75 |
52 |
1,487 |
+17 |
Total Volume and Open Interest |
36,805 |
438,649 |
-2,283 |
Wheat(CBOT) |
May02 |
020402 |
289.00 |
289.00 |
283.00 |
283.25 |
-2.00 |
9,392 |
53,537 |
-188 |
Jul02 |
020402 |
293.00 |
293.50 |
289.00 |
289.25 |
-0.25 |
4,456 |
38,070 |
-588 |
Sep02 |
020402 |
297.50 |
298.50 |
293.50 |
294.25 |
-0.50 |
676 |
7,483 |
-215 |
Dec02 |
020402 |
307.50 |
308.25 |
304.00 |
304.25 |
-0.75 |
626 |
10,685 |
+81 |
Mar03 |
020402 |
311.00 |
313.00 |
308.50 |
309.00 |
-1.00 |
25 |
692 |
+15 |
Total Volume and Open Interest |
15,197 |
111,152 |
-891 |
Wheat(KCBT) |
May02 |
020402 |
298.50 |
300.00 |
296.25 |
296.50 |
+0.50 |
6,658 |
25,752 |
-640 |
Jul02 |
020402 |
305.00 |
306.75 |
303.00 |
303.00 |
-0.50 |
4,768 |
25,996 |
-948 |
Sep02 |
020402 |
309.00 |
312.00 |
308.25 |
308.25 |
+0.25 |
177 |
4,250 |
-13 |
Dec02 |
020402 |
318.50 |
320.50 |
317.00 |
317.00 |
-0.75 |
103 |
5,596 |
+73 |
Mar03 |
020402 |
320.00 |
320.00 |
320.00 |
320.00 |
-2.00 |
9 |
1,590 |
-8 |
Total Volume and Open Interest |
11,715 |
63,992 |
-1,536 |
Wheat(MGE) |
May02 |
020402 |
308.00 |
309.00 |
306.25 |
307.50 |
+1.25 |
1,419 |
14,361 |
-195 |
Jul02 |
020402 |
316.00 |
316.50 |
314.00 |
314.75 |
+2.00 |
683 |
5,369 |
+105 |
Sep02 |
020402 |
323.00 |
323.00 |
320.50 |
320.75 |
+1.25 |
147 |
2,851 |
+59 |
Dec02 |
020402 |
331.00 |
331.00 |
329.50 |
329.50 |
+1.25 |
107 |
2,029 |
+104 |
Mar03 |
020402 |
339.00 |
339.00 |
338.50 |
338.50 |
+2.50 |
0 |
259 |
+0 |
Total Volume and Open Interest |
2,356 |
24,909 |
+73 |
Oats(CBOT) |
May02 |
020402 |
206.50 |
208.50 |
205.25 |
207.00 |
+3.25 |
816 |
6,269 |
+162 |
Jul02 |
020402 |
175.25 |
177.50 |
174.00 |
175.00 |
+1.00 |
247 |
2,146 |
+25 |
Sep02 |
020402 |
146.00 |
146.00 |
144.00 |
144.00 |
-0.50 |
16 |
360 |
+7 |
Dec02 |
020402 |
144.75 |
144.75 |
142.25 |
142.25 |
-2.25 |
122 |
2,977 |
+9 |
Total Volume and Open Interest |
1,201 |
11,754 |
+203 |
Rough Rice(CBOT) |
May02 |
020402 |
3.74 |
3.74 |
3.70 |
3.70 |
-0.03 |
279 |
4,052 |
-9 |
Jul02 |
020402 |
3.95 |
3.96 |
3.93 |
3.93 |
-0.02 |
381 |
1,279 |
+63 |
Sep02 |
020402 |
4.18 |
4.18 |
4.14 |
4.14 |
-0.02 |
5 |
268 |
+3 |
Nov02 |
020402 |
4.39 |
4.39 |
4.35 |
4.35 |
-0.02 |
28 |
793 |
-15 |
Total Volume and Open Interest |
708 |
7,507 |
+45 |
Live Cattle(CME) |
Apr02 |
020402 |
72.350 |
72.600 |
71.750 |
71.925 |
unch |
4,821 |
22,157 |
-1,844 |
Jun02 |
020402 |
67.150 |
67.150 |
66.300 |
66.525 |
-0.500 |
6,942 |
36,644 |
+839 |
Aug02 |
020402 |
66.575 |
66.600 |
65.850 |
66.125 |
-0.425 |
1,518 |
19,321 |
-29 |
Oct02 |
020402 |
69.300 |
69.325 |
68.775 |
68.800 |
-0.475 |
877 |
14,456 |
+28 |
Dec02 |
020402 |
70.550 |
70.700 |
70.325 |
70.475 |
-0.150 |
254 |
5,535 |
-36 |
Feb03 |
020402 |
71.700 |
71.800 |
71.600 |
71.700 |
unch |
110 |
1,823 |
-40 |
Total Volume and Open Interest |
14,538 |
100,333 |
-1,070 |
Feeder Cattle(CME) |
Apr02 |
020402 |
80.100 |
80.100 |
79.000 |
79.075 |
-0.850 |
843 |
3,575 |
-206 |
May02 |
020402 |
80.200 |
80.200 |
79.100 |
79.150 |
-0.800 |
1,355 |
6,571 |
-45 |
Aug02 |
020402 |
83.000 |
83.000 |
82.150 |
82.150 |
-0.750 |
376 |
3,336 |
+28 |
Sep02 |
020402 |
82.725 |
82.725 |
82.100 |
82.100 |
-0.575 |
104 |
557 |
-3 |
Oct02 |
020402 |
82.800 |
82.800 |
82.125 |
82.150 |
-0.450 |
84 |
832 |
+54 |
Nov02 |
020402 |
83.100 |
83.100 |
82.550 |
82.550 |
-0.500 |
32 |
218 |
-1 |
Jan03 |
020402 |
82.750 |
82.750 |
82.500 |
82.500 |
-0.600 |
4 |
42 |
+2 |
Total Volume and Open Interest |
2,798 |
15,131 |
-171 |
Lean Hogs(CME) |
Apr02 |
020402 |
50.500 |
50.750 |
49.175 |
49.575 |
-1.475 |
2,709 |
7,667 |
-299 |
May02 |
020402 |
60.150 |
60.350 |
59.000 |
59.850 |
-0.550 |
562 |
3,689 |
+167 |
Jun02 |
020402 |
60.550 |
60.850 |
59.925 |
60.525 |
-0.225 |
2,128 |
16,406 |
+281 |
Jul02 |
020402 |
58.950 |
59.100 |
58.425 |
58.825 |
-0.125 |
138 |
2,737 |
+15 |
Aug02 |
020402 |
56.475 |
56.950 |
56.200 |
56.625 |
unch |
161 |
1,712 |
+35 |
Oct02 |
020402 |
47.800 |
48.000 |
47.525 |
47.875 |
+0.225 |
94 |
1,269 |
+21 |
Dec02 |
020402 |
45.250 |
45.650 |
45.250 |
45.600 |
+0.300 |
72 |
1,119 |
+39 |
Feb03 |
020402 |
47.550 |
47.550 |
47.550 |
47.550 |
+0.050 |
1 |
374 |
+2 |
Total Volume and Open Interest |
5,865 |
34,973 |
+261 |
Pork Bellies(CME) |
May02 |
020402 |
73.850 |
73.850 |
71.800 |
72.075 |
-1.325 |
838 |
1,960 |
+87 |
Jul02 |
020402 |
74.800 |
74.800 |
73.050 |
73.125 |
-1.600 |
155 |
595 |
+27 |
Aug02 |
020402 |
73.800 |
73.800 |
71.800 |
71.900 |
-2.100 |
86 |
140 |
+67 |
Feb03 |
020402 |
68.650 |
68.650 |
68.650 |
68.650 |
-0.350 |
2 |
4 |
+0 |
Mar03 |
020402 |
68.450 |
68.450 |
68.450 |
68.450 |
-0.550 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,081 |
2,700 |
+181 |
Cocoa(NYBOT) |
May02 |
020402 |
1488 |
1504 |
1485 |
1488 |
-16 |
1,901 |
26,766 |
+178 |
Jul02 |
020402 |
1480 |
1486 |
1470 |
1474 |
-18 |
1,070 |
18,243 |
+276 |
Sep02 |
020402 |
1457 |
1464 |
1450 |
1455 |
-17 |
196 |
10,153 |
+108 |
Dec02 |
020402 |
1388 |
1393 |
1382 |
1383 |
-17 |
27 |
12,892 |
+1 |
Mar03 |
020402 |
1339 |
1341 |
1330 |
1333 |
-15 |
20 |
9,802 |
-20 |
May03 |
020402 |
1330 |
1330 |
1317 |
1317 |
-14 |
0 |
5,609 |
+0 |
Jul03 |
020402 |
1310 |
1310 |
1309 |
1309 |
-15 |
0 |
3,507 |
+0 |
Total Volume and Open Interest |
3,214 |
99,061 |
+543 |
Coffee "C"(NYBOT) |
May02 |
020402 |
58.50 |
59.60 |
57.50 |
59.35 |
+0.85 |
6,170 |
33,902 |
+43 |
Jul02 |
020402 |
61.00 |
61.50 |
59.70 |
61.45 |
+0.85 |
2,538 |
15,676 |
-18 |
Sep02 |
020402 |
62.50 |
63.25 |
61.75 |
63.15 |
+0.95 |
691 |
8,734 |
-3 |
Dec02 |
020402 |
63.50 |
64.15 |
62.75 |
64.15 |
+0.90 |
161 |
5,625 |
+22 |
Mar03 |
020402 |
64.00 |
64.75 |
64.00 |
64.65 |
+0.90 |
182 |
3,926 |
+119 |
May03 |
020402 |
64.85 |
64.90 |
64.00 |
64.75 |
+0.75 |
73 |
919 |
+66 |
Total Volume and Open Interest |
9,847 |
69,121 |
+250 |
Orange Juice(NYBOT) |
May02 |
020402 |
91.95 |
92.65 |
91.85 |
92.45 |
+0.60 |
858 |
14,242 |
-191 |
Jul02 |
020402 |
91.80 |
92.45 |
91.80 |
92.45 |
+0.45 |
202 |
4,610 |
+158 |
Sep02 |
020402 |
91.65 |
92.05 |
91.65 |
92.05 |
+0.35 |
25 |
1,149 |
+11 |
Nov02 |
020402 |
91.40 |
91.70 |
91.40 |
91.70 |
+0.25 |
0 |
1,692 |
+0 |
Jan03 |
020402 |
91.70 |
92.15 |
91.70 |
92.15 |
+0.25 |
0 |
1,471 |
+50 |
Total Volume and Open Interest |
1,095 |
23,268 |
+38 |
Sugar #11(NYBOT) |
May02 |
020402 |
5.68 |
5.88 |
5.60 |
5.83 |
+0.06 |
7,730 |
78,230 |
-746 |
Jul02 |
020402 |
5.10 |
5.26 |
5.08 |
5.24 |
+0.08 |
3,758 |
52,000 |
+610 |
Oct02 |
020402 |
5.23 |
5.31 |
5.22 |
5.30 |
+0.07 |
1,865 |
32,097 |
-46 |
Mar03 |
020402 |
5.65 |
5.67 |
5.60 |
5.67 |
+0.07 |
1,045 |
14,598 |
-101 |
May03 |
020402 |
5.66 |
5.69 |
5.64 |
5.69 |
+0.07 |
8 |
4,943 |
-8 |
Total Volume and Open Interest |
14,569 |
198,714 |
-157 |
London Cocoa(LCE) |
May02 |
020402 |
1197 |
1197 |
1178 |
1180 |
-11 |
1,669 |
34,174 |
-75 |
Jul02 |
020402 |
1222 |
1222 |
1201 |
1204 |
-12 |
1,215 |
43,294 |
-28 |
Sep02 |
020402 |
1165 |
1165 |
1147 |
1149 |
-13 |
292 |
28,109 |
-40 |
Dec02 |
020402 |
1086 |
1086 |
1068 |
1071 |
-14 |
457 |
16,329 |
+225 |
Mar03 |
020402 |
1036 |
1036 |
1022 |
1024 |
-16 |
200 |
28,726 |
+102 |
May03 |
020402 |
1030 |
1033 |
1025 |
1025 |
-12 |
87 |
3,986 |
+17 |
Jul03 |
020402 |
1034 |
1034 |
1022 |
1022 |
-15 |
0 |
2,323 |
+0 |
Total Volume and Open Interest |
4,031 |
162,615 |
+210 |
London Coffee(LCE) |
May02 |
020402 |
544.00 |
554.00 |
538.00 |
544.00 |
+9.00 |
3,266 |
28,865 |
-1,378 |
Jul02 |
020402 |
545.00 |
552.00 |
538.00 |
543.00 |
+8.00 |
2,223 |
28,838 |
+744 |
Sep02 |
020402 |
542.00 |
552.00 |
538.00 |
544.00 |
+9.00 |
2,410 |
23,829 |
+666 |
Nov02 |
020402 |
550.00 |
556.00 |
546.00 |
548.00 |
+9.00 |
506 |
12,306 |
-63 |
Jan03 |
020402 |
553.00 |
553.00 |
551.00 |
551.00 |
+9.00 |
184 |
4,450 |
+29 |
Mar03 |
020402 |
557.00 |
560.00 |
550.00 |
555.00 |
+10.00 |
200 |
2,924 |
+153 |
Total Volume and Open Interest |
8,789 |
101,212 |
-1,764 |
London Sugar(LCE) |
May02 |
020402 |
206.50 |
207.00 |
203.00 |
205.80 |
-1.70 |
2,066 |
11,210 |
-639 |
Aug02 |
020402 |
187.50 |
189.70 |
185.00 |
188.60 |
-0.40 |
1,232 |
18,634 |
+696 |
Oct02 |
020402 |
174.00 |
175.10 |
172.00 |
175.10 |
+0.10 |
113 |
9,521 |
+33 |
Dec02 |
020402 |
175.00 |
176.60 |
174.40 |
176.60 |
+0.10 |
294 |
2,438 |
-38 |
Mar03 |
020402 |
178.00 |
179.60 |
178.00 |
179.60 |
+1.10 |
1 |
2,504 |
-2 |
Total Volume and Open Interest |
3,716 |
45,515 |
+60 |
Cotton(NYBOT) |
May02 |
020402 |
38.40 |
38.70 |
37.60 |
38.63 |
+0.22 |
3,491 |
21,819 |
-584 |
Jul02 |
020402 |
40.05 |
40.30 |
39.20 |
40.26 |
+0.31 |
1,605 |
21,250 |
+172 |
Oct02 |
020402 |
42.15 |
42.25 |
41.25 |
42.25 |
+0.25 |
23 |
732 |
+5 |
Dec02 |
020402 |
43.25 |
43.50 |
42.66 |
43.50 |
+0.25 |
480 |
16,782 |
+142 |
Mar03 |
020402 |
44.80 |
44.95 |
44.25 |
44.95 |
+0.15 |
5 |
1,681 |
+0 |
May03 |
020402 |
47.15 |
47.15 |
47.15 |
47.15 |
+0.15 |
4 |
1,313 |
+0 |
Total Volume and Open Interest |
5,608 |
64,591 |
-265 |
Lumber(CME) |
May02 |
020402 |
295.7 |
296.7 |
288.5 |
292.6 |
-3.1 |
253 |
1,488 |
-7 |
Jul02 |
020402 |
304.7 |
305.0 |
298.5 |
301.3 |
-5.7 |
65 |
496 |
+21 |
Sep02 |
020402 |
305.0 |
305.0 |
300.5 |
301.4 |
-5.1 |
3 |
153 |
-1 |
Nov02 |
020402 |
298.0 |
298.1 |
293.2 |
293.2 |
-5.8 |
1 |
49 |
-1 |
Total Volume and Open Interest |
322 |
2,186 |
+12 |
Crude Oil(NYM) |
May02 |
020402 |
26.95 |
28.10 |
26.93 |
27.71 |
+0.83 |
75,570 |
145,540 |
-6,021 |
Jun02 |
020402 |
27.10 |
28.15 |
27.05 |
27.84 |
+0.83 |
47,247 |
85,976 |
+4,051 |
Jul02 |
020402 |
27.02 |
28.10 |
27.00 |
27.72 |
+0.81 |
18,744 |
50,693 |
+5,231 |
Aug02 |
020402 |
26.65 |
27.70 |
26.65 |
27.37 |
+0.73 |
5,470 |
23,758 |
+1,170 |
Sep02 |
020402 |
26.40 |
27.35 |
26.40 |
27.03 |
+0.66 |
2,091 |
23,349 |
+220 |
Oct02 |
020402 |
26.40 |
26.90 |
26.40 |
26.70 |
+0.61 |
1,685 |
13,841 |
+204 |
Nov02 |
020402 |
25.77 |
26.55 |
25.77 |
26.38 |
+0.57 |
1,757 |
11,241 |
-18 |
Dec02 |
020402 |
25.50 |
26.25 |
25.50 |
26.07 |
+0.54 |
13,178 |
40,376 |
-452 |
Jan03 |
020402 |
25.35 |
25.95 |
25.33 |
25.78 |
+0.52 |
459 |
11,622 |
-75 |
Feb03 |
020402 |
25.20 |
25.49 |
25.20 |
25.49 |
+0.50 |
91 |
6,473 |
-25 |
Total Volume and Open Interest |
171,663 |
493,508 |
+1,960 |
Heating Oil(NYM) |
May02 |
020402 |
69.00 |
71.80 |
68.80 |
70.95 |
+2.26 |
13,256 |
48,075 |
-714 |
Jun02 |
020402 |
69.15 |
71.80 |
69.10 |
71.15 |
+2.21 |
8,023 |
19,107 |
+1,054 |
Jul02 |
020402 |
69.50 |
72.10 |
69.40 |
71.45 |
+2.21 |
2,019 |
15,313 |
+973 |
Aug02 |
020402 |
70.00 |
72.20 |
70.00 |
71.80 |
+2.21 |
1,109 |
11,784 |
-714 |
Sep02 |
020402 |
70.60 |
72.75 |
70.60 |
72.35 |
+2.11 |
62 |
8,424 |
-8 |
Oct02 |
020402 |
71.20 |
73.40 |
71.20 |
72.85 |
+2.01 |
1,128 |
5,290 |
-525 |
Nov02 |
020402 |
71.85 |
73.90 |
71.85 |
73.35 |
+1.91 |
29 |
4,989 |
+22 |
Dec02 |
020402 |
72.20 |
74.30 |
72.20 |
73.75 |
+1.81 |
1,463 |
13,514 |
+647 |
Jan03 |
020402 |
72.35 |
74.50 |
72.35 |
73.80 |
+1.71 |
499 |
5,652 |
-13 |
Feb03 |
020402 |
71.75 |
74.00 |
71.75 |
73.15 |
+1.61 |
55 |
3,640 |
+34 |
Total Volume and Open Interest |
27,756 |
144,528 |
-878 |
Unleaded Gas(NYM) |
May02 |
020402 |
85.00 |
87.40 |
84.70 |
86.98 |
+2.08 |
14,719 |
60,571 |
+335 |
Jun02 |
020402 |
84.35 |
86.85 |
84.30 |
86.51 |
+2.14 |
5,394 |
24,688 |
-141 |
Jul02 |
020402 |
82.80 |
85.10 |
82.75 |
84.71 |
+2.09 |
1,388 |
14,618 |
-502 |
Aug02 |
020402 |
80.60 |
82.80 |
80.60 |
82.25 |
+1.98 |
766 |
12,705 |
-90 |
Sep02 |
020402 |
77.60 |
79.70 |
77.60 |
79.30 |
+1.88 |
180 |
11,811 |
-37 |
Oct02 |
020402 |
75.00 |
75.50 |
75.00 |
75.20 |
+1.83 |
57 |
1,400 |
+2 |
Nov02 |
020402 |
73.55 |
73.55 |
73.55 |
73.55 |
+1.78 |
37 |
918 |
-4 |
Dec02 |
020402 |
70.90 |
72.80 |
70.90 |
72.80 |
+1.73 |
24 |
1,908 |
-51 |
Total Volume and Open Interest |
22,645 |
129,099 |
-3,271 |
Natural Gas(NYM) |
May02 |
020402 |
3.630 |
3.700 |
3.585 |
3.654 |
+0.123 |
53,887 |
68,460 |
+4,810 |
Jun02 |
020402 |
3.630 |
3.720 |
3.600 |
3.674 |
+0.125 |
8,414 |
35,017 |
+884 |
Jul02 |
020402 |
3.670 |
3.740 |
3.630 |
3.699 |
+0.125 |
3,160 |
27,598 |
+397 |
Aug02 |
020402 |
3.680 |
3.770 |
3.655 |
3.726 |
+0.126 |
2,503 |
35,686 |
+401 |
Sep02 |
020402 |
3.690 |
3.760 |
3.660 |
3.721 |
+0.123 |
3,611 |
25,880 |
+124 |
Oct02 |
020402 |
3.690 |
3.765 |
3.645 |
3.726 |
+0.123 |
5,399 |
46,999 |
+52 |
Nov02 |
020402 |
3.905 |
3.950 |
3.860 |
3.916 |
+0.098 |
1,446 |
32,686 |
+114 |
Dec02 |
020402 |
4.105 |
4.140 |
4.070 |
4.096 |
+0.073 |
2,416 |
27,862 |
+49 |
Total Volume and Open Interest |
96,057 |
536,200 |
+9,381 |
Brent Crude Oil(IPE) |
May02 |
020402 |
26.36 |
27.68 |
26.35 |
27.66 |
+1.74 |
36,816 |
80,777 |
-2,276 |
Jun02 |
020402 |
26.10 |
27.50 |
26.10 |
27.48 |
+1.91 |
27,588 |
70,658 |
-1,524 |
Jul02 |
020402 |
26.05 |
27.20 |
25.90 |
27.20 |
+1.89 |
6,207 |
33,060 |
+2,268 |
Aug02 |
020402 |
25.73 |
26.88 |
25.73 |
26.88 |
+1.74 |
2,694 |
13,242 |
+533 |
Sep02 |
020402 |
25.63 |
26.58 |
25.58 |
26.58 |
+1.61 |
912 |
8,530 |
-71 |
Oct02 |
020402 |
25.20 |
26.29 |
25.20 |
26.29 |
+1.49 |
771 |
8,594 |
-355 |
Nov02 |
020402 |
25.05 |
26.01 |
25.00 |
26.01 |
+1.38 |
344 |
5,645 |
+79 |
Dec02 |
020402 |
24.90 |
25.70 |
24.79 |
25.70 |
+1.24 |
2,764 |
26,805 |
-42 |
Total Volume and Open Interest |
80,846 |
280,902 |
-1,779 |
Gas Oil(IPE) |
Apr02 |
020402 |
208.00 |
214.50 |
208.00 |
214.25 |
+12.75 |
13,522 |
41,695 |
+1,262 |
May02 |
020402 |
210.50 |
216.00 |
209.50 |
216.00 |
+12.75 |
7,133 |
30,455 |
+1,423 |
Jun02 |
020402 |
213.75 |
217.00 |
211.50 |
217.00 |
+11.75 |
2,606 |
23,936 |
+11 |
Jul02 |
020402 |
215.50 |
218.50 |
213.75 |
218.50 |
+11.50 |
269 |
9,793 |
+142 |
Aug02 |
020402 |
217.25 |
219.50 |
215.50 |
219.50 |
+11.00 |
0 |
7,145 |
+0 |
Sep02 |
020402 |
217.00 |
220.75 |
217.00 |
220.75 |
+10.75 |
0 |
8,689 |
+500 |
Oct02 |
020402 |
221.50 |
221.50 |
221.50 |
221.50 |
+10.25 |
100 |
7,755 |
+100 |
Nov02 |
020402 |
219.25 |
221.50 |
219.25 |
221.50 |
+10.00 |
0 |
7,968 |
+0 |
Total Volume and Open Interest |
24,516 |
194,277 |
+3,597 |
US Dollar Index(NYBOT) |
Jun02 |
020402 |
118.30 |
118.43 |
118.05 |
118.24 |
+0.05 |
4,231 |
8,245 |
+2,352 |
Sep02 |
020402 |
118.65 |
118.66 |
118.62 |
118.65 |
+0.04 |
0 |
2,045 |
+0 |
Dec02 |
020402 |
118.93 |
118.93 |
118.93 |
118.93 |
+0.03 |
2 |
10 |
+2 |
Total Volume and Open Interest |
4,233 |
10,300 |
+2,354 |
Australian Dollar(IMM) |
Jun02 |
020402 |
53.03 |
53.30 |
53.01 |
53.21 |
+0.14 |
4,997 |
44,127 |
+1,067 |
Sep02 |
020402 |
52.87 |
52.87 |
52.87 |
52.87 |
+0.14 |
1 |
43 |
+1 |
Dec02 |
020402 |
52.53 |
52.53 |
52.53 |
52.53 |
+0.14 |
0 |
47 |
+0 |
Total Volume and Open Interest |
4,998 |
44,245 |
+1,068 |
British Pound(IMM) |
Jun02 |
020402 |
143.34 |
143.50 |
142.88 |
143.02 |
-0.46 |
21,924 |
37,677 |
+12,850 |
Sep02 |
020402 |
142.74 |
142.80 |
142.24 |
142.24 |
-0.46 |
2 |
910 |
-29 |
Dec02 |
020402 |
141.46 |
141.46 |
141.46 |
141.46 |
-0.46 |
5 |
3 |
+3 |
Total Volume and Open Interest |
21,931 |
38,590 |
+12,824 |
Canadian Dollar(IMM) |
Jun02 |
020402 |
62.50 |
62.80 |
62.47 |
62.74 |
+0.24 |
8,170 |
59,800 |
+3,282 |
Sep02 |
020402 |
62.43 |
62.71 |
62.43 |
62.67 |
+0.24 |
102 |
3,980 |
+74 |
Dec02 |
020402 |
62.39 |
62.62 |
62.38 |
62.61 |
+0.24 |
94 |
1,704 |
+71 |
Mar03 |
020402 |
62.52 |
62.55 |
62.51 |
62.55 |
+0.24 |
1 |
263 |
-1 |
Total Volume and Open Interest |
8,367 |
65,902 |
+3,426 |
Japanese Yen(IMM) |
Jun02 |
020402 |
75.26 |
75.45 |
75.18 |
75.25 |
unch |
14,816 |
76,929 |
+6,741 |
Sep02 |
020402 |
75.77 |
75.85 |
75.63 |
75.71 |
-0.01 |
15 |
577 |
-15 |
Dec02 |
020402 |
76.30 |
76.30 |
76.30 |
76.30 |
-0.03 |
0 |
260 |
+0 |
Total Volume and Open Interest |
14,831 |
77,942 |
+6,726 |
Swiss Franc(IMM) |
Jun02 |
020402 |
60.24 |
60.31 |
60.06 |
60.14 |
-0.10 |
12,310 |
34,486 |
+5,346 |
Sep02 |
020402 |
60.24 |
60.24 |
60.24 |
60.24 |
-0.10 |
12 |
348 |
+1 |
Dec02 |
020402 |
60.37 |
60.37 |
60.37 |
60.37 |
-0.10 |
7 |
35 |
+0 |
Total Volume and Open Interest |
12,329 |
34,869 |
+5,347 |
EuroFX(IMM) |
Jun02 |
020402 |
87.74 |
87.90 |
87.51 |
87.63 |
-0.17 |
18,936 |
110,249 |
+9,124 |
Sep02 |
020402 |
87.50 |
87.50 |
87.38 |
87.39 |
-0.17 |
45 |
1,271 |
-3 |
Dec02 |
020402 |
87.20 |
87.22 |
87.20 |
87.22 |
-0.17 |
0 |
289 |
+0 |
Total Volume and Open Interest |
18,981 |
111,824 |
+9,121 |
Mexican Peso(IMM) |
Jun02 |
020402 |
10987.5 |
11010.0 |
10935.0 |
10957.5 |
-14.5 |
2,303 |
37,292 |
-410 |
Sep02 |
020402 |
10822.5 |
10822.5 |
10797.5 |
10800.0 |
-17.0 |
102 |
2,301 |
+1 |
Total Volume and Open Interest |
2,413 |
40,582 |
-401 |
30-Year T-Bonds(CBOT) |
Jun02 |
020402 |
98~05 |
99~11 |
97~26 |
99~06 |
+0~30 |
151,281 |
416,966 |
-10,294 |
Sep02 |
020402 |
97~21 |
98~08 |
96~29 |
98~05 |
+0~30 |
238 |
30,696 |
+227 |
Dec02 |
020402 |
97~09 |
97~09 |
97~09 |
97~09 |
+0~29 |
0 |
272 |
+0 |
Total Volume and Open Interest |
151,519 |
447,934 |
-10,067 |
Municipal Bonds(CBOT) |
Jun02 |
020402 |
100~29 |
101~21 |
100~20 |
101~18 |
+0~16 |
195 |
8,188 |
+51 |
Total Volume and Open Interest |
195 |
8,188 |
+51 |
10-Year T-Notes(CBOT) |
Jun02 |
020402 |
102~155 |
103~065 |
102~060 |
103~025 |
+0~195 |
169,272 |
663,960 |
-20,249 |
Sep02 |
020402 |
101~180 |
101~280 |
101~175 |
101~275 |
+0~190 |
2 |
6,579 |
-1 |
Total Volume and Open Interest |
169,274 |
670,540 |
-20,250 |
5-Year T-Notes(CBOT) |
Jun02 |
020402 |
103~190 |
104~055 |
103~160 |
104~030 |
+0~135 |
54,301 |
617,986 |
-16,180 |
Sep02 |
020402 |
103~000 |
103~000 |
103~000 |
103~000 |
+0~125 |
0 |
342 |
+0 |
Total Volume and Open Interest |
54,301 |
618,328 |
-16,180 |
2 Year T-Notes(CBOT) |
Jun02 |
020402 |
103~036 |
103~064 |
103~031 |
103~061 |
+0~025 |
5,338 |
88,719 |
-2,889 |
Total Volume and Open Interest |
5,338 |
88,719 |
-2,889 |
3-Mth T-Bills(IMM) |
Jun02 |
020402 |
97.81 |
97.85 |
97.81 |
97.85 |
+0.04 |
3 |
283 |
+3 |
Total Volume and Open Interest |
3 |
283 |
+3 |
Eurodollars(IMM) |
Jun02 |
020402 |
97.460 |
97.530 |
97.455 |
97.520 |
+0.055 |
61,596 |
761,291 |
+7,356 |
Sep02 |
020402 |
96.730 |
96.840 |
96.725 |
96.835 |
+0.100 |
105,333 |
658,902 |
+9,303 |
Dec02 |
020402 |
96.085 |
96.220 |
96.075 |
96.215 |
+0.130 |
115,834 |
771,418 |
+14,038 |
Mar03 |
020402 |
95.485 |
95.640 |
95.475 |
95.630 |
+0.145 |
57,282 |
415,167 |
+256 |
Jun03 |
020402 |
94.995 |
95.145 |
94.985 |
95.140 |
+0.140 |
33,430 |
316,425 |
-535 |
Sep03 |
020402 |
94.640 |
94.790 |
94.640 |
94.790 |
+0.140 |
18,707 |
230,760 |
-1,145 |
Dec03 |
020402 |
94.400 |
94.555 |
94.390 |
94.545 |
+0.135 |
9,285 |
184,073 |
-320 |
Mar04 |
020402 |
94.240 |
94.395 |
94.230 |
94.380 |
+0.130 |
8,534 |
130,198 |
+374 |
Jun04 |
020402 |
94.075 |
94.230 |
94.070 |
94.215 |
+0.130 |
4,568 |
119,015 |
+902 |
Sep04 |
020402 |
93.930 |
94.080 |
93.925 |
94.065 |
+0.125 |
3,192 |
112,298 |
-330 |
Dec04 |
020402 |
93.760 |
93.895 |
93.755 |
93.895 |
+0.120 |
3,092 |
89,480 |
+489 |
Mar05 |
020402 |
93.700 |
93.835 |
93.690 |
93.835 |
+0.120 |
3,691 |
83,501 |
-190 |
Total Volume and Open Interest |
448,588 |
4,417,394 |
+31,950 |
3-Mth Euro-Yen(IMM) |
Jun02 |
020402 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
6 |
15,762 |
-1,145 |
Sep02 |
020402 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
0 |
3,125 |
-858 |
Dec02 |
020402 |
99.86 |
99.86 |
99.86 |
99.86 |
+0.01 |
0 |
2,891 |
+122 |
Mar03 |
020402 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.01 |
0 |
2,427 |
-24 |
Jun03 |
020402 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
1,410 |
+27 |
Sep03 |
020402 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.01 |
1 |
3,243 |
+0 |
Dec03 |
020402 |
99.70 |
99.70 |
99.70 |
99.70 |
+0.01 |
0 |
171 |
+0 |
Mar04 |
020402 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
1 |
359 |
+0 |
Jun04 |
020402 |
99.53 |
99.53 |
99.53 |
99.53 |
unch |
0 |
49 |
+0 |
Sep04 |
020402 |
99.47 |
99.47 |
99.47 |
99.47 |
+0.06 |
0 |
33 |
+0 |
Total Volume and Open Interest |
8 |
29,471 |
-1,878 |
3-Mth Euro-Yen(SIMEX) |
Jun02 |
020402 |
99.90 |
99.90 |
99.89 |
99.89 |
0.00 |
694 |
104,869 |
+93 |
Sep02 |
020402 |
99.88 |
99.88 |
99.88 |
99.88 |
+0.00 |
1,063 |
36,871 |
-719 |
Dec02 |
020402 |
99.86 |
99.86 |
99.86 |
99.86 |
+0.00 |
23 |
25,584 |
-38 |
Mar03 |
020402 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
31 |
26,317 |
-13 |
Jun03 |
020402 |
99.82 |
99.83 |
99.82 |
99.83 |
+0.01 |
376 |
32,783 |
+331 |
Sep03 |
020402 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.01 |
10 |
21,932 |
+10 |
Dec03 |
020402 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
100 |
8,409 |
+0 |
Mar04 |
020402 |
99.63 |
99.63 |
99.62 |
99.62 |
unch |
10 |
12,002 |
-1 |
Total Volume and Open Interest |
2,707 |
276,077 |
+63 |
German Euro-Bund(EUREX) |
Jun02 |
020402 |
104.73 |
104.93 |
104.63 |
104.93 |
+0.15 |
566,639 |
626,918 |
+4,551 |
Sep02 |
020402 |
104.38 |
104.61 |
104.38 |
104.61 |
+0.15 |
1,801 |
7,449 |
+152 |
Dec02 |
020402 |
104.47 |
104.47 |
104.47 |
104.47 |
+0.15 |
620 |
0 |
-1,077 |
Total Volume and Open Interest |
569,060 |
634,367 |
+3,626 |
German Euro-Bobl(EUREX) |
Jun02 |
020402 |
104.00 |
104.21 |
103.93 |
104.19 |
+0.21 |
354,341 |
507,360 |
-1,168 |
Sep02 |
020402 |
103.70 |
103.81 |
103.70 |
103.81 |
+0.17 |
851 |
2,191 |
-355 |
Dec02 |
020402 |
103.47 |
103.47 |
103.47 |
103.47 |
+0.21 |
|
|
|
Total Volume and Open Interest |
355,192 |
509,551 |
-1,523 |
Long Gilt(LIFFE) |
Jun02 |
020402 |
110~30 |
111~05 |
110~24 |
110~31 |
+0~01 |
31,787 |
84,905 |
+4,491 |
Sep02 |
020402 |
110~12 |
110~12 |
110~12 |
110~12 |
+0~01 |
|
|
|
Total Volume and Open Interest |
31,787 |
84,905 |
+4,491 |
3-Mth Short Sterling(LIFFE) |
Jun02 |
020402 |
95.50 |
95.51 |
95.48 |
95.50 |
-0.02 |
34,444 |
0 |
+0 |
Sep02 |
020402 |
95.01 |
95.04 |
94.98 |
95.03 |
-0.02 |
22,700 |
0 |
+0 |
Dec02 |
020402 |
94.58 |
94.62 |
94.55 |
94.60 |
-0.04 |
12,734 |
0 |
+0 |
Total Volume and Open Interest |
82,025 |
|
|
3-Mth Euribor(LIFFE) |
Jun02 |
020402 |
96.345 |
96.375 |
96.335 |
96.360 |
unch |
75,473 |
520,853 |
-14,284 |
Sep02 |
020402 |
95.985 |
96.015 |
95.960 |
95.995 |
-0.010 |
63,299 |
401,905 |
-3,149 |
Dec02 |
020402 |
95.615 |
95.630 |
95.570 |
95.610 |
-0.015 |
71,240 |
364,702 |
-7,276 |
Total Volume and Open Interest |
301,955 |
1,949,687 |
-13,997 |
3-Mth Aus T-Bills(SFE) |
Jun02 |
020402 |
94.83 |
94.85 |
94.82 |
94.83 |
-0.05 |
10,454 |
225,642 |
+1,233 |
Sep02 |
020402 |
94.41 |
94.41 |
94.35 |
94.37 |
-0.11 |
4,718 |
93,752 |
+2,068 |
Dec02 |
020402 |
94.14 |
94.14 |
94.02 |
94.04 |
-0.13 |
2,914 |
57,852 |
+2,020 |
Mar03 |
020402 |
93.89 |
93.89 |
93.79 |
93.79 |
-0.16 |
456 |
24,947 |
+482 |
Jun03 |
020402 |
93.68 |
93.68 |
93.60 |
93.60 |
-0.18 |
257 |
16,900 |
+247 |
Sep03 |
020402 |
93.52 |
93.55 |
93.47 |
93.48 |
-0.17 |
185 |
14,106 |
+185 |
Dec03 |
020402 |
93.48 |
93.48 |
93.39 |
93.39 |
-0.18 |
152 |
9,358 |
+152 |
Mar04 |
020402 |
93.45 |
93.45 |
93.35 |
93.35 |
-0.17 |
395 |
5,522 |
+42 |
Jun04 |
020402 |
93.42 |
93.42 |
93.31 |
93.31 |
-0.18 |
26 |
2,707 |
+26 |
Sep04 |
020402 |
93.32 |
93.32 |
93.27 |
93.27 |
-0.19 |
25 |
1,431 |
+25 |
Total Volume and Open Interest |
19,607 |
453,853 |
+6,505 |
10-Year Aus T-Bonds(SFE) |
Jun02 |
020402 |
93.52 |
93.53 |
93.43 |
93.43 |
-0.15 |
|
|
|
Sep02 |
020402 |
93.36 |
93.36 |
93.36 |
93.36 |
-0.16 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Year Aus T-Bonds(SFE) |
Jun02 |
020402 |
93.92 |
93.92 |
93.79 |
93.82 |
-0.17 |
23,950 |
421,934 |
-14,117 |
Sep02 |
020402 |
93.72 |
93.72 |
93.72 |
93.72 |
-0.17 |
|
|
|
Total Volume and Open Interest |
23,950 |
421,934 |
-14,117 |
Gold(CMX) |
Apr02 |
020402 |
303.0 |
306.8 |
302.5 |
305.9 |
+2.7 |
334 |
1,740 |
-419 |
Jun02 |
020402 |
304.1 |
307.8 |
303.6 |
307.0 |
+2.8 |
16,483 |
104,268 |
+3,246 |
Aug02 |
020402 |
305.6 |
309.0 |
304.5 |
307.9 |
+2.8 |
172 |
5,293 |
+35 |
Oct02 |
020402 |
308.0 |
310.0 |
308.0 |
309.0 |
+2.9 |
4 |
3,799 |
+1 |
Dec02 |
020402 |
307.3 |
311.5 |
307.0 |
310.2 |
+2.9 |
426 |
13,470 |
+345 |
Feb03 |
020402 |
311.3 |
311.3 |
311.3 |
311.3 |
+2.8 |
1 |
6,018 |
-1 |
Total Volume and Open Interest |
17,423 |
150,180 |
+3,200 |
Silver(CMX) |
May02 |
020402 |
467.5 |
475.0 |
467.0 |
474.7 |
+4.7 |
6,128 |
50,191 |
+159 |
Jul02 |
020402 |
470.0 |
477.0 |
469.0 |
476.5 |
+4.7 |
853 |
14,583 |
+666 |
Sep02 |
020402 |
476.0 |
480.0 |
476.0 |
477.5 |
+4.7 |
57 |
1,935 |
+50 |
Dec02 |
020402 |
472.5 |
480.0 |
472.5 |
479.1 |
+4.8 |
103 |
7,474 |
+48 |
Mar03 |
020402 |
480.5 |
481.0 |
480.5 |
481.0 |
+4.6 |
0 |
1,177 |
+0 |
Total Volume and Open Interest |
7,164 |
78,356 |
+931 |
Platinum(NYM) |
Apr02 |
020402 |
533.5 |
545.0 |
533.5 |
540.0 |
+16.3 |
52 |
332 |
-50 |
Jul02 |
020402 |
532.0 |
536.0 |
530.0 |
536.0 |
+14.3 |
348 |
6,495 |
+66 |
Oct02 |
020402 |
530.0 |
530.0 |
530.0 |
530.0 |
+14.3 |
0 |
61 |
+0 |
Total Volume and Open Interest |
400 |
6,889 |
+15 |
Palladium(NYME) |
Jun02 |
020402 |
388.50 |
391.00 |
388.50 |
390.00 |
-0.65 |
43 |
1,058 |
-28 |
Sep02 |
020402 |
389.00 |
389.00 |
389.00 |
389.00 |
-0.65 |
0 |
50 |
+0 |
Total Volume and Open Interest |
43 |
1,108 |
-28 |
Copper(CMX) |
May02 |
020402 |
76.85 |
77.20 |
76.30 |
76.35 |
-0.10 |
3,516 |
42,250 |
+218 |
Jul02 |
020402 |
77.60 |
77.75 |
76.95 |
76.95 |
-0.15 |
535 |
10,224 |
-1 |
Sep02 |
020402 |
78.05 |
78.10 |
77.40 |
77.40 |
-0.20 |
29 |
7,272 |
-4 |
Dec02 |
020402 |
78.65 |
78.80 |
78.10 |
78.10 |
-0.20 |
14 |
7,376 |
-7 |
Mar03 |
020402 |
79.15 |
79.15 |
78.60 |
78.60 |
-0.30 |
0 |
1,589 |
+0 |
Total Volume and Open Interest |
4,490 |
80,187 |
+212 |
DJIA Index(CBOT) |
Jun02 |
020402 |
10315 |
10335 |
10266 |
10313 |
-32 |
14,677 |
27,523 |
+1,096 |
Sep02 |
020402 |
10335 |
10335 |
10335 |
10335 |
-32 |
6 |
414 |
-3 |
Dec02 |
020402 |
10373 |
10373 |
10373 |
10373 |
-32 |
0 |
176 |
-1 |
Total Volume and Open Interest |
14,683 |
28,113 |
+1,092 |
S & P 500(CME) |
Jun02 |
020402 |
1139.00 |
1143.20 |
1137.10 |
1138.10 |
-6.40 |
49,551 |
472,966 |
-722 |
Sep02 |
020402 |
1141.50 |
1141.50 |
1141.50 |
1141.50 |
-6.50 |
201 |
20,181 |
+189 |
Dec02 |
020402 |
1147.10 |
1147.10 |
1147.10 |
1147.10 |
-6.60 |
3 |
1,966 |
-11 |
Mar03 |
020402 |
1154.90 |
1154.90 |
1154.90 |
1154.90 |
-6.60 |
0 |
82 |
+0 |
Total Volume and Open Interest |
49,755 |
495,317 |
-544 |
S & P 500 E-Mini(Globex) |
Jun02 |
020402 |
1145.00 |
1145.00 |
1137.00 |
1138.00 |
-6.50 |
226,002 |
130,728 |
+11,106 |
Sep02 |
020402 |
1148.25 |
1148.25 |
1141.00 |
1141.50 |
-6.50 |
13 |
13 |
+3 |
Total Volume and Open Interest |
226,015 |
130,741 |
+11,109 |
NASDAQ 100(CME) |
Jun02 |
020402 |
1450.00 |
1459.00 |
1413.00 |
1414.50 |
-69.00 |
13,616 |
46,316 |
+953 |
Sep02 |
020402 |
1424.50 |
1424.50 |
1424.50 |
1424.50 |
-69.00 |
0 |
28 |
+0 |
Dec02 |
020402 |
1434.50 |
1434.50 |
1434.50 |
1434.50 |
-69.00 |
5 |
10 |
+5 |
Total Volume and Open Interest |
13,621 |
46,354 |
+958 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun02 |
020402 |
1483.5 |
1484.0 |
1414.5 |
1414.5 |
-69.0 |
164,829 |
74,233 |
-957 |
Sep02 |
020402 |
1424.5 |
1424.5 |
1424.5 |
1424.5 |
-69.0 |
1 |
2 |
+0 |
Total Volume and Open Interest |
164,830 |
74,235 |
-957 |
NYSE Composite(NYBOT) |
Jun02 |
020402 |
596.50 |
597.50 |
595.80 |
596.30 |
-1.35 |
520 |
4,668 |
+10 |
Sep02 |
020402 |
597.30 |
597.30 |
597.30 |
597.30 |
-1.35 |
0 |
410 |
+0 |
Dec02 |
020402 |
598.30 |
598.30 |
598.30 |
598.30 |
-1.35 |
0 |
200 |
+0 |
Total Volume and Open Interest |
520 |
5,278 |
+10 |
S & P Midcap 400(CME) |
Jun02 |
020402 |
539.50 |
541.50 |
535.70 |
536.00 |
-5.00 |
1,325 |
13,640 |
+73 |
Sep02 |
020402 |
540.00 |
540.00 |
540.00 |
540.00 |
-5.00 |
|
|
|
Dec02 |
020402 |
544.00 |
544.00 |
544.00 |
544.00 |
-5.00 |
|
|
|
Total Volume and Open Interest |
1,325 |
13,640 |
+73 |
Russell 2000(CME) |
Jun02 |
020402 |
501.00 |
506.00 |
500.00 |
501.75 |
-2.00 |
3,122 |
26,477 |
-255 |
Sep02 |
020402 |
503.65 |
503.65 |
503.65 |
503.65 |
-2.00 |
|
|
|
Dec02 |
020402 |
505.65 |
505.65 |
505.65 |
505.65 |
-2.00 |
|
|
|
Total Volume and Open Interest |
3,122 |
26,477 |
-255 |
Value Line(KCBT) |
Jun02 |
020402 |
1303.00 |
1306.00 |
1296.50 |
1296.50 |
-15.50 |
158 |
377 |
+3 |
Total Volume and Open Interest |
158 |
377 |
+3 |
Nikkei 225(CME) |
Jun02 |
020402 |
11130 |
11160 |
11060 |
11100 |
-5 |
1,941 |
15,882 |
-321 |
Sep02 |
020402 |
11125 |
11125 |
11125 |
11125 |
-5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,941 |
15,894 |
-321 |
Nikkei 225(SIMEX) |
Jun02 |
020402 |
11130 |
11215 |
11040 |
11195 |
+135 |
10,941 |
84,300 |
-1,123 |
Sep02 |
020402 |
11195 |
11195 |
11195 |
11195 |
+135 |
0 |
275 |
+0 |
Dec02 |
020402 |
11175 |
11175 |
11175 |
11175 |
+135 |
|
|
|
Total Volume and Open Interest |
10,941 |
84,878 |
-1,123 |
CAC 40(MATIF) |
Apr02 |
020402 |
4678.0 |
4691.5 |
4618.0 |
4624.0 |
-61.0 |
85,348 |
365,808 |
+40,783 |
May02 |
020402 |
4595.0 |
4595.0 |
4595.0 |
4595.0 |
-61.0 |
0 |
1,683 |
+0 |
Jun02 |
020402 |
4622.5 |
4647.0 |
4578.5 |
4584.0 |
-61.0 |
43 |
75,726 |
+1,875 |
Total Volume and Open Interest |
89,495 |
477,239 |
-509,006 |
DAX Index(EUREX) |
Jun02 |
020402 |
5410.0 |
5419.0 |
5331.5 |
5349.0 |
-47.0 |
49,428 |
197,682 |
+14,975 |
Sep02 |
020402 |
5443.5 |
5443.5 |
5399.5 |
5399.5 |
-46.0 |
119 |
3,552 |
+16 |
Dec02 |
020402 |
5444.5 |
5458.0 |
5444.5 |
5455.0 |
-45.0 |
8 |
571 |
-1 |
Total Volume and Open Interest |
49,555 |
201,805 |
+14,990 |
FT-SE 100(LIFFE) |
Jun02 |
020402 |
5286.00 |
5289.50 |
5248.00 |
5264.00 |
-12.00 |
34,021 |
353,560 |
+828 |
Sep02 |
020402 |
5280.00 |
5303.50 |
5280.00 |
5284.00 |
-11.50 |
292 |
6,579 |
+79 |
Dec02 |
020402 |
5331.00 |
5345.00 |
5327.00 |
5331.00 |
-13.50 |
26 |
5,583 |
+9 |
Total Volume and Open Interest |
34,540 |
366,425 |
+1,028 |
SPI 200(SFE) |
Jun02 |
020402 |
3416.0 |
3418.0 |
3382.0 |
3383.0 |
-29.0 |
8,853 |
115,915 |
-5,715 |
Sep02 |
020402 |
3398.0 |
3398.0 |
3398.0 |
3398.0 |
-28.0 |
0 |
1,097 |
+0 |
Dec02 |
020402 |
3412.0 |
3412.0 |
3412.0 |
3412.0 |
-29.0 |
0 |
783 |
+0 |
Total Volume and Open Interest |
8,981 |
118,225 |
-132,338 |
GSCI(CME) |
Apr02 |
020402 |
205.90 |
210.85 |
205.70 |
209.45 |
+4.75 |
111 |
21,425 |
+35 |
May02 |
020402 |
210.00 |
210.00 |
210.00 |
210.00 |
+4.70 |
3 |
65 |
+1 |
Jun02 |
020402 |
209.50 |
209.50 |
209.50 |
209.50 |
+4.70 |
|
|
|
Total Volume and Open Interest |
114 |
21,490 |
+36 |
Bridge CRB Index(NYBOT) |
Apr02 |
020402 |
207.25 |
208.15 |
207.25 |
208.15 |
+2.05 |
56 |
239 |
+9 |
Jun02 |
020402 |
208.75 |
209.65 |
208.50 |
209.65 |
+2.05 |
11 |
152 |
+2 |
Aug02 |
020402 |
209.50 |
211.15 |
209.50 |
211.15 |
+2.05 |
0 |
52 |
+0 |
Total Volume and Open Interest |
67 |
444 |
+11 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|