 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Fri May 17, 2002 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul02 |
020517 |
486.00 |
488.00 |
483.50 |
487.50 |
+2.75 |
42,071 |
88,484 |
+1,804 |
Aug02 |
020517 |
480.50 |
483.50 |
478.50 |
482.25 |
+2.50 |
3,895 |
12,410 |
+1,257 |
Sep02 |
020517 |
473.50 |
474.50 |
471.00 |
473.00 |
+1.25 |
2,254 |
7,900 |
+617 |
Nov02 |
020517 |
467.00 |
468.75 |
465.00 |
468.00 |
+1.75 |
13,270 |
35,444 |
-13 |
Jan03 |
020517 |
471.50 |
472.50 |
469.50 |
471.75 |
+1.50 |
1,867 |
4,838 |
+876 |
Mar03 |
020517 |
472.50 |
474.50 |
472.00 |
474.25 |
+2.50 |
622 |
3,118 |
+265 |
May03 |
020517 |
473.00 |
474.50 |
471.50 |
474.00 |
+1.50 |
209 |
2,648 |
+140 |
Total Volume and Open Interest |
64,391 |
157,144 |
+4,875 |
Soybean Meal(CBOT) |
Jul02 |
020517 |
165.50 |
165.70 |
164.10 |
165.10 |
unch |
18,059 |
60,361 |
+16 |
Aug02 |
020517 |
162.00 |
162.60 |
160.90 |
162.10 |
+0.30 |
3,362 |
13,622 |
+637 |
Sep02 |
020517 |
159.00 |
159.20 |
158.00 |
158.60 |
unch |
1,522 |
12,015 |
+296 |
Oct02 |
020517 |
155.80 |
155.90 |
154.60 |
155.40 |
+0.30 |
1,591 |
8,776 |
+315 |
Dec02 |
020517 |
154.10 |
154.70 |
153.60 |
154.60 |
+0.20 |
7,734 |
25,676 |
+19 |
Jan03 |
020517 |
154.20 |
154.30 |
153.50 |
154.00 |
+0.20 |
972 |
3,822 |
+256 |
Mar03 |
020517 |
152.00 |
152.70 |
152.00 |
152.30 |
+0.30 |
575 |
2,375 |
+210 |
May03 |
020517 |
151.50 |
151.50 |
150.00 |
150.00 |
+0.20 |
497 |
1,442 |
+41 |
Total Volume and Open Interest |
34,387 |
129,584 |
+1,827 |
Soybean Oil(CBOT) |
Jul02 |
020517 |
17.02 |
17.10 |
16.91 |
17.07 |
+0.14 |
16,709 |
61,176 |
-364 |
Aug02 |
020517 |
17.13 |
17.21 |
17.03 |
17.18 |
+0.14 |
1,724 |
12,938 |
+528 |
Sep02 |
020517 |
17.26 |
17.31 |
17.17 |
17.31 |
+0.16 |
706 |
11,206 |
+269 |
Oct02 |
020517 |
17.38 |
17.41 |
17.28 |
17.40 |
+0.15 |
1,251 |
7,635 |
-676 |
Dec02 |
020517 |
17.55 |
17.65 |
17.46 |
17.65 |
+0.13 |
4,728 |
21,904 |
-909 |
Jan03 |
020517 |
17.75 |
17.81 |
17.75 |
17.81 |
+0.13 |
292 |
2,787 |
+177 |
Mar03 |
020517 |
17.95 |
17.97 |
17.95 |
17.97 |
+0.12 |
217 |
1,694 |
-1 |
May03 |
020517 |
18.12 |
18.12 |
18.12 |
18.12 |
+0.07 |
100 |
1,287 |
+47 |
Total Volume and Open Interest |
25,845 |
124,344 |
-1,022 |
Canola(WCE) |
May02 |
020517 |
326.0 |
326.0 |
326.0 |
326.0 |
-0.7 |
2 |
1,246 |
+0 |
Jul02 |
020517 |
329.5 |
330.5 |
326.8 |
328.4 |
-0.2 |
6,616 |
32,215 |
-952 |
Sep02 |
020517 |
324.0 |
324.0 |
324.0 |
324.0 |
+2.0 |
0 |
16 |
+0 |
Nov02 |
020517 |
329.1 |
331.0 |
328.2 |
329.8 |
+0.7 |
2,334 |
19,008 |
-517 |
Jan03 |
020517 |
333.0 |
333.0 |
332.7 |
332.7 |
+0.7 |
16 |
1,196 |
+1 |
Total Volume and Open Interest |
8,968 |
53,681 |
-1,468 |
Corn(CBOT) |
Jul02 |
020517 |
212.00 |
212.00 |
208.50 |
209.00 |
-4.25 |
42,531 |
207,317 |
-3,469 |
Sep02 |
020517 |
218.00 |
218.25 |
214.75 |
215.25 |
-4.25 |
2,963 |
48,420 |
+242 |
Dec02 |
020517 |
226.75 |
227.00 |
223.75 |
224.25 |
-4.25 |
14,025 |
111,873 |
+1,469 |
Mar03 |
020517 |
234.00 |
234.00 |
231.25 |
231.50 |
-4.25 |
985 |
18,392 |
+126 |
May03 |
020517 |
237.50 |
238.00 |
235.25 |
235.25 |
-4.25 |
228 |
5,453 |
+6 |
Jul03 |
020517 |
240.00 |
240.25 |
237.75 |
238.75 |
-3.50 |
613 |
8,718 |
+58 |
Total Volume and Open Interest |
62,340 |
413,443 |
-1,554 |
Wheat(CBOT) |
Jul02 |
020517 |
275.50 |
275.75 |
273.00 |
273.75 |
-2.75 |
19,900 |
64,278 |
-1,466 |
Sep02 |
020517 |
280.00 |
280.75 |
278.25 |
278.75 |
-2.50 |
1,837 |
9,113 |
+258 |
Dec02 |
020517 |
291.00 |
291.00 |
288.00 |
289.25 |
-2.25 |
2,546 |
14,611 |
+70 |
Mar03 |
020517 |
293.50 |
294.50 |
293.00 |
293.50 |
-2.50 |
412 |
2,145 |
-29 |
May03 |
020517 |
289.50 |
289.50 |
289.50 |
289.50 |
-2.50 |
1 |
282 |
+0 |
Total Volume and Open Interest |
24,876 |
91,624 |
-1,118 |
Wheat(KCBT) |
May02 |
020517 |
274.00 |
274.00 |
274.00 |
274.00 |
-2.50 |
5 |
6 |
+0 |
Jul02 |
020517 |
282.75 |
283.00 |
281.00 |
281.75 |
-1.75 |
5,277 |
39,113 |
-213 |
Sep02 |
020517 |
289.00 |
289.00 |
287.50 |
288.25 |
-1.75 |
1,134 |
8,823 |
+523 |
Dec02 |
020517 |
295.50 |
296.75 |
295.25 |
295.50 |
-2.00 |
555 |
10,616 |
-51 |
Mar03 |
020517 |
299.75 |
301.50 |
299.75 |
300.50 |
-1.25 |
73 |
2,464 |
-175 |
Total Volume and Open Interest |
7,209 |
62,449 |
+184 |
Wheat(MGE) |
May02 |
020517 |
288.25 |
288.25 |
288.25 |
288.25 |
unch |
|
|
|
Jul02 |
020517 |
294.00 |
294.50 |
292.00 |
292.75 |
-1.75 |
2,215 |
12,652 |
+2 |
Sep02 |
020517 |
298.75 |
299.50 |
297.50 |
297.50 |
-2.25 |
1,301 |
4,444 |
-331 |
Dec02 |
020517 |
308.50 |
309.50 |
307.50 |
307.50 |
-2.50 |
129 |
3,014 |
+101 |
Mar03 |
020517 |
318.00 |
318.00 |
317.50 |
317.50 |
-2.00 |
11 |
479 |
+10 |
Total Volume and Open Interest |
3,658 |
21,290 |
-218 |
Oats(CBOT) |
Jul02 |
020517 |
153.00 |
156.00 |
151.00 |
155.75 |
+2.25 |
1,364 |
4,031 |
-262 |
Sep02 |
020517 |
128.00 |
129.50 |
127.25 |
127.50 |
-1.75 |
42 |
561 |
+14 |
Dec02 |
020517 |
128.50 |
130.25 |
128.00 |
129.75 |
-1.00 |
386 |
4,095 |
+65 |
Mar03 |
020517 |
133.00 |
133.00 |
133.00 |
133.00 |
+0.50 |
3 |
94 |
+0 |
Total Volume and Open Interest |
1,795 |
8,782 |
-183 |
Rough Rice(CBOT) |
May02 |
020517 |
3.55 |
3.55 |
3.54 |
3.54 |
+0.06 |
3 |
10 |
-3 |
Jul02 |
020517 |
3.68 |
3.74 |
3.68 |
3.70 |
+0.03 |
176 |
4,437 |
-9 |
Sep02 |
020517 |
3.91 |
3.97 |
3.91 |
3.92 |
+0.04 |
83 |
629 |
-5 |
Nov02 |
020517 |
4.12 |
4.15 |
4.12 |
4.14 |
+0.04 |
22 |
1,427 |
+2 |
Total Volume and Open Interest |
325 |
8,030 |
+1 |
Live Cattle(CME) |
Jun02 |
020517 |
62.600 |
62.725 |
61.550 |
61.750 |
-0.975 |
3,906 |
32,549 |
+180 |
Aug02 |
020517 |
63.350 |
63.500 |
62.700 |
63.000 |
-0.575 |
2,000 |
27,007 |
+393 |
Oct02 |
020517 |
66.275 |
66.400 |
65.600 |
65.850 |
-0.450 |
973 |
25,850 |
+306 |
Dec02 |
020517 |
67.700 |
67.750 |
67.025 |
67.425 |
-0.375 |
328 |
10,338 |
+38 |
Feb03 |
020517 |
68.400 |
68.500 |
67.800 |
68.300 |
-0.300 |
73 |
2,813 |
+9 |
Apr03 |
020517 |
69.700 |
69.875 |
69.500 |
69.875 |
-0.275 |
40 |
1,331 |
-14 |
Total Volume and Open Interest |
7,320 |
99,888 |
+912 |
Feeder Cattle(CME) |
May02 |
020517 |
75.800 |
75.875 |
75.450 |
75.475 |
-0.375 |
270 |
2,540 |
-63 |
Aug02 |
020517 |
76.500 |
76.675 |
76.075 |
76.425 |
-0.075 |
1,090 |
7,137 |
+48 |
Sep02 |
020517 |
76.125 |
76.250 |
75.800 |
76.150 |
+0.025 |
88 |
1,080 |
+30 |
Oct02 |
020517 |
76.200 |
76.450 |
75.900 |
76.300 |
-0.050 |
253 |
1,349 |
+29 |
Nov02 |
020517 |
76.800 |
76.900 |
76.550 |
76.600 |
-0.225 |
23 |
578 |
-1 |
Jan03 |
020517 |
76.500 |
76.500 |
76.450 |
76.450 |
-0.100 |
0 |
361 |
+0 |
Mar03 |
020517 |
76.100 |
76.100 |
76.100 |
76.100 |
-0.200 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,732 |
13,074 |
+50 |
Lean Hogs(CME) |
Jun02 |
020517 |
52.950 |
53.375 |
52.450 |
53.175 |
+0.350 |
2,534 |
13,933 |
-294 |
Jul02 |
020517 |
53.900 |
54.350 |
53.450 |
53.775 |
-0.075 |
1,453 |
10,385 |
+279 |
Aug02 |
020517 |
52.450 |
52.800 |
52.000 |
52.425 |
-0.125 |
337 |
3,840 |
-17 |
Oct02 |
020517 |
43.100 |
43.250 |
42.650 |
42.775 |
-0.425 |
149 |
2,858 |
+24 |
Dec02 |
020517 |
40.200 |
40.400 |
39.900 |
40.225 |
-0.050 |
138 |
2,712 |
+62 |
Feb03 |
020517 |
42.600 |
42.600 |
42.200 |
42.200 |
-0.100 |
6 |
464 |
+3 |
Total Volume and Open Interest |
4,617 |
34,192 |
+57 |
Pork Bellies(CME) |
May02 |
020517 |
64.800 |
64.800 |
64.800 |
64.800 |
-0.225 |
1 |
21 |
-1 |
Jul02 |
020517 |
64.600 |
65.800 |
64.200 |
64.300 |
-0.575 |
330 |
2,578 |
-4 |
Aug02 |
020517 |
64.200 |
65.000 |
63.600 |
63.700 |
-0.500 |
32 |
606 |
+4 |
Feb03 |
020517 |
66.000 |
66.000 |
65.750 |
65.750 |
+0.250 |
11 |
31 |
+10 |
Mar03 |
020517 |
65.700 |
65.700 |
65.700 |
65.700 |
+65.700 |
0 |
1 |
+0 |
Total Volume and Open Interest |
374 |
3,237 |
+9 |
Cocoa(NYBOT) |
May02 |
020515 |
1548 |
1557 |
1530 |
1532 |
-21 |
116 |
177 |
-232 |
Jul02 |
020517 |
1598 |
1601 |
1579 |
1588 |
-7 |
9,135 |
33,692 |
+1,510 |
Sep02 |
020517 |
1558 |
1571 |
1549 |
1560 |
-2 |
2,171 |
16,904 |
-120 |
Dec02 |
020517 |
1487 |
1505 |
1483 |
1497 |
unch |
193 |
13,337 |
+474 |
Mar03 |
020517 |
1445 |
1459 |
1445 |
1453 |
-2 |
931 |
12,638 |
+298 |
May03 |
020517 |
1445 |
1445 |
1445 |
1445 |
-2 |
1 |
5,977 |
+0 |
Jul03 |
020517 |
1443 |
1443 |
1443 |
1443 |
-8 |
290 |
4,889 |
+150 |
Total Volume and Open Interest |
13,423 |
104,850 |
+2,403 |
Coffee "C"(NYBOT) |
May02 |
020517 |
49.00 |
49.00 |
48.40 |
48.40 |
unch |
6 |
11 |
-19 |
Jul02 |
020517 |
50.75 |
51.00 |
50.00 |
50.70 |
-0.05 |
4,716 |
32,392 |
+471 |
Sep02 |
020517 |
53.40 |
53.60 |
52.75 |
53.25 |
-0.10 |
1,126 |
16,714 |
+181 |
Dec02 |
020517 |
56.30 |
56.40 |
55.70 |
55.95 |
unch |
471 |
8,518 |
+121 |
Mar03 |
020517 |
58.00 |
58.20 |
57.70 |
57.90 |
unch |
134 |
5,213 |
+45 |
May03 |
020517 |
59.50 |
59.50 |
59.10 |
59.10 |
unch |
56 |
1,914 |
+10 |
Total Volume and Open Interest |
6,539 |
67,864 |
+817 |
Orange Juice(NYBOT) |
Jul02 |
020517 |
91.10 |
91.45 |
90.60 |
91.05 |
-0.15 |
3,440 |
11,339 |
-412 |
Sep02 |
020517 |
89.90 |
90.10 |
89.40 |
89.80 |
-0.30 |
646 |
2,901 |
+331 |
Nov02 |
020517 |
89.25 |
89.25 |
89.15 |
89.15 |
-0.55 |
146 |
2,756 |
+86 |
Jan03 |
020517 |
90.10 |
90.10 |
90.00 |
90.00 |
-0.45 |
21 |
3,665 |
-21 |
Mar03 |
020517 |
90.50 |
90.50 |
90.50 |
90.50 |
-0.40 |
97 |
2,228 |
+42 |
Total Volume and Open Interest |
4,350 |
22,901 |
+26 |
Sugar #11(NYBOT) |
Jul02 |
020517 |
6.02 |
6.04 |
5.83 |
5.86 |
-0.12 |
14,156 |
74,791 |
+604 |
Oct02 |
020517 |
5.83 |
5.84 |
5.72 |
5.76 |
-0.07 |
4,846 |
33,972 |
-532 |
Mar03 |
020517 |
6.01 |
6.03 |
5.97 |
6.00 |
-0.03 |
1,530 |
20,910 |
+469 |
May03 |
020517 |
6.04 |
6.05 |
6.01 |
6.02 |
-0.03 |
355 |
7,371 |
-53 |
Jul03 |
020517 |
5.96 |
5.98 |
5.94 |
5.95 |
-0.03 |
415 |
12,244 |
+137 |
Total Volume and Open Interest |
21,590 |
159,372 |
+763 |
London Cocoa(LCE) |
May02 |
020516 |
1206 |
1234 |
1206 |
1231 |
+26 |
1,385 |
3,663 |
-1,406 |
Jul02 |
020517 |
1277 |
1292 |
1268 |
1278 |
-1 |
4,643 |
47,970 |
+808 |
Sep02 |
020517 |
1234 |
1245 |
1226 |
1234 |
+1 |
1,268 |
32,583 |
+105 |
Dec02 |
020517 |
1120 |
1130 |
1111 |
1122 |
+4 |
1,079 |
19,987 |
+186 |
Mar03 |
020517 |
1105 |
1110 |
1088 |
1101 |
unch |
1,299 |
33,401 |
+511 |
May03 |
020517 |
1115 |
1115 |
1102 |
1111 |
-1 |
60 |
4,085 |
+29 |
Jul03 |
020517 |
1113 |
1124 |
1109 |
1118 |
+2 |
690 |
4,714 |
+244 |
Total Volume and Open Interest |
10,280 |
155,336 |
+1,182 |
London Coffee(LCE) |
May02 |
020517 |
486.00 |
490.00 |
483.00 |
487.00 |
+2.00 |
90 |
721 |
-18 |
Jul02 |
020517 |
508.00 |
515.00 |
504.00 |
511.00 |
+7.00 |
1,512 |
31,727 |
-434 |
Sep02 |
020517 |
520.00 |
527.00 |
518.00 |
525.00 |
+7.00 |
1,444 |
32,879 |
+287 |
Nov02 |
020517 |
532.00 |
535.00 |
530.00 |
534.00 |
+7.00 |
532 |
18,277 |
+190 |
Jan03 |
020517 |
540.00 |
545.00 |
540.00 |
543.00 |
+7.00 |
256 |
10,786 |
+111 |
Mar03 |
020517 |
551.00 |
556.00 |
551.00 |
553.00 |
+6.00 |
803 |
7,897 |
+615 |
Total Volume and Open Interest |
4,657 |
104,770 |
+759 |
London Sugar(LCE) |
May02 |
020415 |
196.00 |
206.40 |
196.00 |
202.20 |
+6.20 |
2,385 |
2,111 |
-1,111 |
Aug02 |
020517 |
203.00 |
204.80 |
202.50 |
204.00 |
+1.00 |
1,315 |
19,845 |
+509 |
Oct02 |
020517 |
178.20 |
179.50 |
178.20 |
179.10 |
+1.30 |
270 |
10,392 |
+172 |
Dec02 |
020517 |
179.00 |
179.20 |
178.30 |
179.20 |
+1.40 |
64 |
2,633 |
+0 |
Mar03 |
020517 |
181.00 |
182.00 |
180.70 |
181.70 |
+1.40 |
27 |
3,982 |
+2 |
Total Volume and Open Interest |
1,676 |
38,555 |
+683 |
Cotton(NYBOT) |
Jul02 |
020517 |
35.70 |
36.10 |
35.56 |
35.89 |
+0.41 |
5,564 |
35,629 |
-464 |
Oct02 |
020517 |
38.10 |
38.30 |
38.10 |
38.30 |
+0.42 |
306 |
1,610 |
-13 |
Dec02 |
020517 |
39.85 |
40.15 |
39.70 |
40.07 |
+0.42 |
2,304 |
23,227 |
-100 |
Mar03 |
020517 |
42.08 |
42.08 |
42.08 |
42.08 |
+0.40 |
100 |
3,566 |
-3 |
May03 |
020517 |
44.55 |
44.55 |
44.55 |
44.55 |
+0.40 |
34 |
2,329 |
+13 |
Jul03 |
020517 |
45.65 |
45.65 |
45.65 |
45.65 |
+0.45 |
0 |
1,028 |
+0 |
Total Volume and Open Interest |
8,369 |
67,874 |
-552 |
Lumber(CME) |
Jul02 |
020517 |
286.0 |
288.5 |
283.8 |
285.8 |
-2.0 |
368 |
985 |
+36 |
Sep02 |
020517 |
289.2 |
289.3 |
286.7 |
288.8 |
-1.2 |
102 |
329 |
+21 |
Nov02 |
020517 |
285.7 |
285.7 |
284.9 |
285.6 |
-1.2 |
19 |
71 |
+8 |
Jan03 |
020517 |
296.7 |
296.9 |
296.6 |
296.9 |
-0.6 |
0 |
8 |
+0 |
Total Volume and Open Interest |
489 |
1,397 |
+62 |
Crude Oil(NYM) |
Jun02 |
020517 |
27.50 |
28.25 |
27.10 |
28.18 |
+0.23 |
93,916 |
75,655 |
-5,514 |
Jul02 |
020517 |
26.50 |
27.20 |
26.40 |
27.15 |
+0.07 |
107,527 |
172,465 |
+2,180 |
Aug02 |
020517 |
26.50 |
27.05 |
26.30 |
27.00 |
+0.07 |
31,391 |
52,295 |
-548 |
Sep02 |
020517 |
26.05 |
26.74 |
26.05 |
26.73 |
+0.07 |
8,863 |
34,076 |
+970 |
Oct02 |
020517 |
26.05 |
26.53 |
26.00 |
26.53 |
+0.08 |
2,024 |
20,252 |
+537 |
Nov02 |
020517 |
25.90 |
26.34 |
25.90 |
26.34 |
+0.09 |
446 |
12,097 |
+145 |
Dec02 |
020517 |
25.65 |
26.15 |
25.60 |
26.15 |
+0.10 |
9,015 |
44,105 |
-762 |
Jan03 |
020517 |
25.91 |
25.91 |
25.91 |
25.91 |
+0.10 |
943 |
20,092 |
+226 |
Feb03 |
020517 |
25.35 |
25.68 |
25.35 |
25.68 |
+0.10 |
541 |
8,500 |
+117 |
Mar03 |
020517 |
25.47 |
25.47 |
25.47 |
25.47 |
+0.10 |
999 |
9,570 |
+204 |
Total Volume and Open Interest |
262,742 |
543,811 |
-165 |
Heating Oil(NYM) |
Jun02 |
020517 |
67.50 |
68.70 |
67.10 |
68.60 |
+0.44 |
17,077 |
29,371 |
-1,332 |
Jul02 |
020517 |
68.10 |
69.25 |
67.70 |
69.10 |
+0.44 |
10,581 |
32,365 |
+330 |
Aug02 |
020517 |
68.80 |
69.65 |
68.30 |
69.65 |
+0.44 |
4,414 |
17,045 |
+288 |
Sep02 |
020517 |
69.00 |
70.35 |
69.00 |
70.35 |
+0.44 |
1,856 |
11,888 |
-653 |
Oct02 |
020517 |
70.00 |
71.05 |
70.00 |
71.05 |
+0.44 |
1,896 |
8,882 |
+1,128 |
Nov02 |
020517 |
70.65 |
71.65 |
70.65 |
71.65 |
+0.44 |
267 |
5,875 |
+55 |
Dec02 |
020517 |
71.05 |
72.10 |
71.05 |
72.10 |
+0.44 |
1,368 |
14,790 |
-360 |
Jan03 |
020517 |
71.50 |
72.70 |
71.40 |
72.35 |
+0.44 |
94 |
7,308 |
+24 |
Feb03 |
020517 |
71.30 |
71.95 |
71.30 |
71.95 |
+0.44 |
146 |
5,456 |
+70 |
Mar03 |
020517 |
69.50 |
70.40 |
69.50 |
70.40 |
+0.44 |
368 |
3,805 |
-193 |
Total Volume and Open Interest |
38,153 |
143,948 |
-631 |
Unleaded Gas(NYM) |
Jun02 |
020517 |
79.00 |
80.50 |
78.30 |
80.38 |
+0.85 |
19,447 |
41,760 |
-2,481 |
Jul02 |
020517 |
79.70 |
80.90 |
79.00 |
80.74 |
+0.74 |
11,671 |
35,703 |
+1,439 |
Aug02 |
020517 |
78.90 |
80.04 |
78.40 |
80.04 |
+0.79 |
3,889 |
16,137 |
+351 |
Sep02 |
020517 |
76.30 |
77.54 |
76.30 |
77.54 |
+0.61 |
2,249 |
17,513 |
-723 |
Oct02 |
020517 |
73.10 |
73.74 |
73.10 |
73.74 |
+0.56 |
1,343 |
5,594 |
+1,010 |
Nov02 |
020517 |
71.94 |
71.94 |
71.94 |
71.94 |
+0.46 |
167 |
1,203 |
+13 |
Dec02 |
020517 |
71.19 |
71.19 |
71.19 |
71.19 |
+0.41 |
75 |
2,285 |
+62 |
Jan03 |
020517 |
70.94 |
70.94 |
70.94 |
70.94 |
+0.41 |
5 |
807 |
+5 |
Total Volume and Open Interest |
38,846 |
121,557 |
-324 |
Natural Gas(NYM) |
Jun02 |
020517 |
3.580 |
3.645 |
3.530 |
3.598 |
-0.011 |
60,249 |
62,445 |
-975 |
Jul02 |
020517 |
3.665 |
3.720 |
3.615 |
3.681 |
-0.008 |
16,164 |
50,474 |
+3,252 |
Aug02 |
020517 |
3.725 |
3.765 |
3.680 |
3.727 |
-0.008 |
5,204 |
39,473 |
-232 |
Sep02 |
020517 |
3.740 |
3.795 |
3.710 |
3.755 |
-0.001 |
3,971 |
31,670 |
+565 |
Oct02 |
020517 |
3.785 |
3.830 |
3.730 |
3.788 |
+0.002 |
9,715 |
50,064 |
+1,752 |
Nov02 |
020517 |
4.030 |
4.075 |
4.010 |
4.048 |
+0.002 |
5,848 |
31,453 |
+3,037 |
Dec02 |
020517 |
4.265 |
4.300 |
4.225 |
4.271 |
unch |
2,984 |
28,888 |
+1,449 |
Jan03 |
020517 |
4.355 |
4.400 |
4.320 |
4.366 |
unch |
2,827 |
31,496 |
+9 |
Total Volume and Open Interest |
116,186 |
564,918 |
+10,473 |
Brent Crude Oil(IPE) |
Jul02 |
020517 |
26.64 |
26.64 |
25.75 |
26.36 |
-0.02 |
64,814 |
87,005 |
+4,030 |
Aug02 |
020517 |
26.39 |
26.39 |
25.55 |
26.12 |
+0.01 |
12,694 |
49,967 |
+2,441 |
Sep02 |
020517 |
25.90 |
25.90 |
25.33 |
25.89 |
unch |
4,110 |
20,333 |
+937 |
Oct02 |
020517 |
25.75 |
25.75 |
25.17 |
25.67 |
+0.01 |
1,169 |
10,969 |
+21 |
Nov02 |
020517 |
25.38 |
25.43 |
25.00 |
25.43 |
+0.02 |
1,057 |
8,478 |
-79 |
Dec02 |
020517 |
25.16 |
25.25 |
24.70 |
25.22 |
+0.04 |
5,797 |
35,870 |
-1,017 |
Jan03 |
020517 |
24.96 |
24.96 |
24.96 |
24.96 |
+0.04 |
613 |
11,880 |
-400 |
Feb03 |
020517 |
24.85 |
24.85 |
24.74 |
24.74 |
+0.04 |
210 |
3,763 |
+0 |
Total Volume and Open Interest |
108,748 |
271,885 |
+2,378 |
Gas Oil(IPE) |
Jun02 |
020517 |
209.75 |
210.50 |
205.50 |
206.75 |
-1.00 |
13,117 |
53,671 |
+2,087 |
Jul02 |
020517 |
212.00 |
212.50 |
207.50 |
208.50 |
-2.00 |
7,939 |
31,135 |
+1,420 |
Aug02 |
020517 |
214.00 |
214.00 |
209.50 |
210.75 |
-1.75 |
741 |
8,065 |
+230 |
Sep02 |
020517 |
214.25 |
214.25 |
211.75 |
212.75 |
-1.75 |
260 |
8,793 |
+0 |
Oct02 |
020517 |
217.00 |
217.50 |
213.75 |
214.75 |
-1.50 |
943 |
11,397 |
+396 |
Nov02 |
020517 |
216.00 |
216.00 |
215.25 |
215.25 |
-1.50 |
100 |
12,532 |
+100 |
Dec02 |
020517 |
218.50 |
218.50 |
214.50 |
215.00 |
-1.50 |
1,099 |
29,440 |
-490 |
Jan03 |
020517 |
216.00 |
216.00 |
213.50 |
214.25 |
-1.75 |
400 |
6,961 |
+200 |
Total Volume and Open Interest |
24,999 |
186,638 |
+4,143 |
US Dollar Index(NYBOT) |
Jun02 |
020517 |
113.94 |
113.99 |
113.05 |
113.18 |
-1.16 |
1,000 |
9,186 |
-2 |
Sep02 |
020517 |
114.52 |
114.52 |
113.56 |
113.70 |
-1.16 |
60 |
2,966 |
+41 |
Dec02 |
020517 |
114.54 |
114.54 |
114.15 |
114.17 |
-1.16 |
7 |
19 |
+6 |
Total Volume and Open Interest |
1,067 |
12,171 |
+45 |
Australian Dollar(IMM) |
Jun02 |
020517 |
55.00 |
55.19 |
54.98 |
55.10 |
+0.37 |
2,601 |
43,224 |
-1,787 |
Sep02 |
020517 |
54.70 |
54.80 |
54.70 |
54.70 |
+0.37 |
41 |
432 |
+23 |
Dec02 |
020517 |
54.30 |
54.30 |
54.30 |
54.30 |
+0.37 |
2 |
318 |
+0 |
Total Volume and Open Interest |
2,644 |
44,141 |
-1,764 |
British Pound(IMM) |
Jun02 |
020517 |
145.48 |
146.04 |
145.42 |
145.68 |
+0.26 |
2,448 |
43,888 |
-845 |
Sep02 |
020517 |
144.60 |
145.16 |
144.60 |
144.84 |
+0.26 |
46 |
1,104 |
-53 |
Dec02 |
020517 |
144.00 |
144.00 |
144.00 |
144.00 |
+0.26 |
0 |
18 |
+0 |
Total Volume and Open Interest |
2,494 |
45,012 |
-898 |
Canadian Dollar(IMM) |
Jun02 |
020517 |
64.50 |
64.84 |
64.49 |
64.64 |
+0.33 |
4,847 |
71,793 |
-198 |
Sep02 |
020517 |
64.40 |
64.68 |
64.40 |
64.51 |
+0.33 |
208 |
6,594 |
+71 |
Dec02 |
020517 |
64.25 |
64.53 |
64.25 |
64.40 |
+0.33 |
46 |
2,115 |
+3 |
Mar03 |
020517 |
64.30 |
64.35 |
64.29 |
64.29 |
+0.33 |
43 |
396 |
+5 |
Total Volume and Open Interest |
5,144 |
81,141 |
-119 |
Japanese Yen(IMM) |
Jun02 |
020517 |
79.32 |
79.77 |
79.27 |
79.60 |
+1.44 |
7,438 |
81,179 |
-354 |
Sep02 |
020517 |
79.68 |
80.08 |
79.68 |
79.99 |
+1.45 |
64 |
1,668 |
+15 |
Dec02 |
020517 |
80.65 |
80.65 |
80.48 |
80.48 |
+1.47 |
0 |
559 |
+0 |
Total Volume and Open Interest |
7,502 |
83,733 |
-339 |
Swiss Franc(IMM) |
Jun02 |
020517 |
62.89 |
63.41 |
62.87 |
63.36 |
+0.71 |
4,080 |
52,416 |
-601 |
Sep02 |
020517 |
62.96 |
63.48 |
62.96 |
63.46 |
+0.71 |
16 |
542 |
+29 |
Dec02 |
020517 |
63.58 |
63.58 |
63.58 |
63.58 |
+0.71 |
0 |
46 |
+0 |
Total Volume and Open Interest |
4,096 |
53,004 |
-572 |
EuroFX(IMM) |
Jun02 |
020517 |
91.44 |
92.08 |
91.43 |
92.03 |
+0.97 |
7,762 |
130,650 |
+475 |
Sep02 |
020517 |
91.05 |
91.70 |
91.05 |
91.65 |
+0.96 |
693 |
4,899 |
+1 |
Dec02 |
020517 |
90.85 |
91.40 |
90.80 |
91.33 |
+0.95 |
14 |
854 |
+14 |
Total Volume and Open Interest |
8,469 |
136,523 |
+490 |
Mexican Peso(IMM) |
Jun02 |
020517 |
10550.0 |
10550.0 |
10485.0 |
10510.0 |
+15.0 |
2,476 |
24,926 |
+657 |
Sep02 |
020517 |
10380.0 |
10380.0 |
10355.0 |
10360.0 |
+15.0 |
224 |
3,314 |
+42 |
Total Volume and Open Interest |
2,700 |
29,739 |
+699 |
30-Year T-Bonds(CBOT) |
Jun02 |
020517 |
100~28 |
100~28 |
99~30 |
100~06 |
-0~22 |
197,985 |
407,493 |
-6,075 |
Sep02 |
020517 |
99~17 |
99~17 |
98~25 |
99~01 |
-0~21 |
7,614 |
48,592 |
-616 |
Dec02 |
020517 |
98~04 |
98~04 |
98~00 |
98~00 |
-0~21 |
1,468 |
7,166 |
-199 |
Total Volume and Open Interest |
207,067 |
463,253 |
-6,890 |
Municipal Bonds(CBOT) |
Jun02 |
020517 |
102~30 |
102~31 |
102~17 |
102~26 |
-0~10 |
442 |
8,846 |
+64 |
Sep02 |
020517 |
101~04 |
101~04 |
101~04 |
101~04 |
-0~10 |
2 |
2 |
+1 |
Total Volume and Open Interest |
444 |
8,848 |
+65 |
10-Year T-Notes(CBOT) |
Jun02 |
020517 |
105~070 |
105~070 |
104~200 |
104~265 |
-0~135 |
370,396 |
678,207 |
-8,584 |
Sep02 |
020517 |
103~245 |
103~255 |
103~090 |
103~145 |
-0~135 |
59,254 |
136,457 |
+33,303 |
Total Volume and Open Interest |
429,650 |
814,665 |
+24,719 |
5-Year T-Notes(CBOT) |
Jun02 |
020517 |
106~010 |
106~050 |
105~245 |
105~290 |
-0~085 |
63,593 |
575,687 |
+6,532 |
Sep02 |
020517 |
104~245 |
104~250 |
104~170 |
104~190 |
-0~085 |
5,155 |
67,753 |
+1,781 |
Total Volume and Open Interest |
68,748 |
643,440 |
+8,313 |
2 Year T-Notes(CBOT) |
Jun02 |
020517 |
104~065 |
104~072 |
104~048 |
104~052 |
-0~024 |
5,595 |
93,059 |
-413 |
Sep02 |
020517 |
103~080 |
103~088 |
103~068 |
103~070 |
-0~022 |
33 |
625 |
+503 |
Total Volume and Open Interest |
5,628 |
93,684 |
+90 |
3-Mth T-Bills(IMM) |
Jun02 |
020517 |
98.22 |
98.22 |
98.22 |
98.22 |
-0.02 |
1 |
329 |
-4 |
Total Volume and Open Interest |
1 |
384 |
-3 |
Eurodollars(IMM) |
Jun02 |
020517 |
98.015 |
98.018 |
97.975 |
97.993 |
-0.030 |
79,467 |
677,475 |
-5,870 |
Sep02 |
020517 |
97.550 |
97.585 |
97.490 |
97.515 |
-0.080 |
151,761 |
639,604 |
+7,596 |
Dec02 |
020517 |
96.890 |
96.940 |
96.800 |
96.830 |
-0.110 |
262,123 |
781,317 |
-2,852 |
Mar03 |
020517 |
96.290 |
96.335 |
96.180 |
96.200 |
-0.125 |
121,520 |
450,846 |
+5,408 |
Jun03 |
020517 |
95.710 |
95.760 |
95.610 |
95.645 |
-0.100 |
47,498 |
292,108 |
-77 |
Sep03 |
020517 |
95.290 |
95.325 |
95.185 |
95.220 |
-0.105 |
24,818 |
242,760 |
+1,478 |
Dec03 |
020517 |
94.990 |
95.025 |
94.905 |
94.930 |
-0.095 |
24,952 |
190,255 |
-605 |
Mar04 |
020517 |
94.825 |
94.855 |
94.730 |
94.765 |
-0.085 |
17,012 |
149,405 |
+2,028 |
Jun04 |
020517 |
94.640 |
94.680 |
94.585 |
94.600 |
-0.070 |
9,044 |
132,838 |
-549 |
Sep04 |
020517 |
94.460 |
94.475 |
94.450 |
94.450 |
-0.065 |
7,127 |
127,962 |
+1,031 |
Dec04 |
020517 |
94.285 |
94.300 |
94.285 |
94.285 |
-0.055 |
5,090 |
92,183 |
+605 |
Mar05 |
020517 |
94.230 |
94.235 |
94.225 |
94.225 |
-0.050 |
8,510 |
93,924 |
+2,693 |
Total Volume and Open Interest |
791,740 |
4,379,701 |
+15,637 |
3-Mth Euro-Yen(IMM) |
Jun02 |
020517 |
99.91 |
99.92 |
99.91 |
99.92 |
unch |
317 |
14,876 |
+28 |
Sep02 |
020517 |
99.90 |
99.90 |
99.90 |
99.90 |
-0.01 |
1,017 |
4,663 |
-1,017 |
Dec02 |
020517 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
0 |
3,137 |
-166 |
Mar03 |
020517 |
99.83 |
99.83 |
99.83 |
99.83 |
-0.02 |
2 |
2,349 |
+2 |
Jun03 |
020517 |
99.83 |
99.83 |
99.83 |
99.83 |
-0.02 |
188 |
2,182 |
-448 |
Sep03 |
020517 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.02 |
0 |
6,366 |
+2 |
Dec03 |
020517 |
99.74 |
99.74 |
99.74 |
99.74 |
-0.01 |
235 |
1,697 |
+215 |
Mar04 |
020517 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
0 |
685 |
+0 |
Jun04 |
020517 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
0 |
297 |
+0 |
Sep04 |
020517 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
0 |
301 |
+0 |
Total Volume and Open Interest |
1,759 |
36,874 |
-1,384 |
3-Mth Euro-Yen(SIMEX) |
Jun02 |
020517 |
99.92 |
99.92 |
99.92 |
99.92 |
0.00 |
4,911 |
97,838 |
+4,325 |
Sep02 |
020517 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
2,211 |
38,846 |
-1,334 |
Dec02 |
020517 |
99.89 |
99.89 |
99.88 |
99.88 |
unch |
285 |
30,492 |
-94 |
Mar03 |
020517 |
99.85 |
99.85 |
99.83 |
99.83 |
-0.02 |
447 |
29,343 |
+218 |
Jun03 |
020517 |
99.85 |
99.85 |
99.83 |
99.83 |
-0.01 |
126 |
41,250 |
-48 |
Sep03 |
020517 |
99.81 |
99.81 |
99.80 |
99.80 |
-0.01 |
473 |
29,822 |
+68 |
Dec03 |
020517 |
99.75 |
99.75 |
99.74 |
99.74 |
-0.01 |
10 |
9,540 |
+0 |
Mar04 |
020517 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.01 |
32 |
13,106 |
-4 |
Total Volume and Open Interest |
8,495 |
301,210 |
+3,131 |
German Euro-Bund(EUREX) |
Jun02 |
020517 |
105.22 |
105.25 |
104.98 |
105.12 |
-0.15 |
708,258 |
711,854 |
-25,076 |
Sep02 |
020517 |
104.78 |
104.81 |
104.70 |
104.80 |
-0.14 |
4,145 |
22,425 |
+3,829 |
Dec02 |
020517 |
104.19 |
104.19 |
104.19 |
104.19 |
-0.15 |
8,456 |
293 |
+0 |
Total Volume and Open Interest |
720,859 |
734,572 |
-21,247 |
German Euro-Bobl(EUREX) |
Jun02 |
020517 |
104.42 |
104.43 |
104.25 |
104.40 |
-0.06 |
474,846 |
569,958 |
-11,127 |
Sep02 |
020517 |
103.93 |
104.07 |
103.93 |
104.07 |
-0.06 |
5,541 |
21,849 |
+1,666 |
Dec02 |
020517 |
103.44 |
103.44 |
103.44 |
103.44 |
-0.06 |
8,138 |
354 |
+0 |
Total Volume and Open Interest |
488,525 |
592,161 |
-9,461 |
Long Gilt(LIFFE) |
Jun02 |
020517 |
111~00 |
111~05 |
110~24 |
110~29 |
-0~09 |
22,915 |
78,955 |
-1,918 |
Sep02 |
020517 |
110~12 |
110~12 |
110~05 |
110~05 |
-0~09 |
150 |
490 |
+150 |
Total Volume and Open Interest |
23,065 |
79,445 |
-1,768 |
3-Mth Short Sterling(LIFFE) |
Jun02 |
020517 |
95.71 |
95.71 |
95.68 |
95.70 |
-0.02 |
17,481 |
0 |
+0 |
Sep02 |
020517 |
95.25 |
95.26 |
95.21 |
95.23 |
-0.04 |
39,950 |
0 |
+0 |
Dec02 |
020517 |
94.79 |
94.81 |
94.76 |
94.78 |
-0.04 |
40,762 |
0 |
+0 |
Total Volume and Open Interest |
147,050 |
|
|
3-Mth Euribor(LIFFE) |
Jun02 |
020517 |
96.390 |
96.390 |
96.350 |
96.385 |
-0.015 |
83,743 |
440,041 |
-3,663 |
Sep02 |
020517 |
96.085 |
96.085 |
96.025 |
96.055 |
-0.040 |
91,187 |
362,940 |
-1,796 |
Dec02 |
020517 |
95.710 |
95.720 |
95.640 |
95.675 |
-0.055 |
103,103 |
261,445 |
+1,636 |
Total Volume and Open Interest |
377,054 |
1,727,889 |
+2,026 |
3-Mth Aus T-Bills(SFE) |
Jun02 |
020517 |
95.00 |
95.00 |
94.98 |
95.00 |
+0.01 |
8,691 |
257,931 |
+1,293 |
Sep02 |
020517 |
94.48 |
94.48 |
94.44 |
94.45 |
unch |
7,261 |
163,985 |
+3,169 |
Dec02 |
020517 |
94.12 |
94.13 |
94.08 |
94.09 |
unch |
3,344 |
88,217 |
+1,361 |
Mar03 |
020517 |
93.91 |
93.91 |
93.87 |
93.87 |
unch |
214 |
35,555 |
-71 |
Jun03 |
020517 |
93.79 |
93.79 |
93.75 |
93.77 |
+0.02 |
79 |
20,319 |
+42 |
Sep03 |
020517 |
93.71 |
93.71 |
93.69 |
93.69 |
+0.01 |
0 |
12,319 |
+50 |
Dec03 |
020517 |
93.65 |
93.65 |
93.63 |
93.64 |
+0.02 |
0 |
9,525 |
+0 |
Mar04 |
020517 |
93.62 |
93.62 |
93.59 |
93.59 |
+0.01 |
1 |
5,117 |
-10 |
Jun04 |
020517 |
93.56 |
93.57 |
93.56 |
93.57 |
+0.02 |
52 |
2,399 |
+51 |
Sep04 |
020517 |
93.54 |
93.55 |
93.54 |
93.55 |
+0.04 |
1 |
1,280 |
+1 |
Total Volume and Open Interest |
19,643 |
597,785 |
+5,886 |
10-Year Aus T-Bonds(SFE) |
Jun02 |
020517 |
93.69 |
93.69 |
93.64 |
93.66 |
+0.03 |
3,076 |
249,436 |
-17,568 |
Sep02 |
020517 |
93.60 |
93.60 |
93.60 |
93.60 |
+0.02 |
0 |
10 |
+0 |
Total Volume and Open Interest |
10,556 |
267,014 |
+9,810 |
3-Year Aus T-Bonds(SFE) |
Jun02 |
020517 |
94.08 |
94.09 |
94.03 |
94.05 |
+0.02 |
43,841 |
684,060 |
+13,681 |
Sep02 |
020517 |
93.93 |
93.93 |
93.93 |
93.93 |
+0.02 |
400 |
800 |
+400 |
Total Volume and Open Interest |
44,241 |
684,860 |
+14,081 |
Gold(CMX) |
Jun02 |
020517 |
310.0 |
312.4 |
309.5 |
310.9 |
+0.8 |
27,605 |
107,375 |
-3,691 |
Aug02 |
020517 |
311.3 |
313.6 |
310.7 |
312.1 |
+0.8 |
4,433 |
20,635 |
+1,621 |
Oct02 |
020517 |
312.4 |
313.5 |
312.4 |
313.0 |
+0.9 |
136 |
5,191 |
-48 |
Dec02 |
020517 |
312.5 |
315.4 |
312.5 |
313.9 |
+1.0 |
1,058 |
21,830 |
+447 |
Feb03 |
020517 |
315.5 |
315.5 |
314.8 |
314.8 |
+1.0 |
201 |
7,595 |
+84 |
Apr03 |
020517 |
315.8 |
315.8 |
315.8 |
315.8 |
+1.0 |
10 |
2,536 |
+0 |
Total Volume and Open Interest |
33,755 |
184,749 |
-1,481 |
Silver(CMX) |
May02 |
020517 |
469.0 |
471.0 |
465.0 |
465.4 |
+1.5 |
16 |
72 |
-5 |
Jul02 |
020517 |
464.5 |
469.0 |
462.0 |
466.5 |
+1.5 |
4,807 |
56,375 |
+294 |
Sep02 |
020517 |
463.0 |
470.5 |
463.0 |
468.0 |
+1.4 |
312 |
4,374 |
+72 |
Dec02 |
020517 |
469.0 |
473.0 |
467.0 |
470.5 |
+1.4 |
64 |
9,043 |
+18 |
Mar03 |
020517 |
471.0 |
472.5 |
471.0 |
472.5 |
+1.4 |
20 |
1,358 |
+0 |
Total Volume and Open Interest |
5,200 |
75,870 |
+380 |
Platinum(NYM) |
Jul02 |
020517 |
537.0 |
539.0 |
534.0 |
537.7 |
+1.7 |
361 |
5,721 |
+82 |
Oct02 |
020517 |
530.0 |
530.0 |
529.7 |
529.7 |
+1.7 |
0 |
94 |
+0 |
Total Volume and Open Interest |
361 |
5,815 |
+82 |
Palladium(NYME) |
Jun02 |
020517 |
370.00 |
375.00 |
368.00 |
374.50 |
+4.50 |
388 |
1,107 |
-61 |
Sep02 |
020517 |
374.00 |
374.75 |
368.00 |
374.75 |
+4.15 |
55 |
502 |
+59 |
Total Volume and Open Interest |
443 |
1,609 |
-2 |
Copper(CMX) |
May02 |
020517 |
73.00 |
73.25 |
72.05 |
72.40 |
-1.00 |
384 |
1,675 |
-729 |
Jul02 |
020517 |
73.45 |
73.70 |
72.40 |
72.85 |
-1.00 |
6,027 |
35,565 |
-733 |
Sep02 |
020517 |
73.90 |
74.15 |
73.10 |
73.35 |
-0.95 |
530 |
8,220 |
-159 |
Dec02 |
020517 |
74.40 |
74.40 |
73.60 |
73.95 |
-0.90 |
553 |
9,167 |
+205 |
Mar03 |
020517 |
74.55 |
74.55 |
74.55 |
74.55 |
-0.90 |
6 |
1,820 |
-2 |
Total Volume and Open Interest |
7,688 |
73,167 |
-1,413 |
DJIA Index(CBOT) |
Jun02 |
020517 |
10335 |
10359 |
10255 |
10337 |
+44 |
15,492 |
32,403 |
-891 |
Sep02 |
020517 |
10340 |
10359 |
10270 |
10341 |
+44 |
61 |
981 |
-11 |
Dec02 |
020517 |
10350 |
10358 |
10300 |
10358 |
+43 |
0 |
180 |
+0 |
Mar03 |
020517 |
10396 |
10396 |
10396 |
10396 |
+43 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,553 |
33,590 |
-902 |
S & P 500(CME) |
Jun02 |
020517 |
1101.80 |
1107.90 |
1097.10 |
1105.20 |
+6.10 |
55,530 |
473,542 |
-129 |
Sep02 |
020517 |
1103.00 |
1108.00 |
1099.00 |
1106.80 |
+6.20 |
1,170 |
59,057 |
+724 |
Dec02 |
020517 |
1105.00 |
1109.80 |
1105.00 |
1109.80 |
+6.30 |
100 |
5,944 |
+80 |
Mar03 |
020517 |
1115.30 |
1115.30 |
1115.30 |
1115.30 |
+1115.30 |
0 |
69 |
-3 |
Total Volume and Open Interest |
56,800 |
538,744 |
+672 |
S & P 500 E-Mini(Globex) |
Jun02 |
020517 |
1099.50 |
1109.00 |
1097.00 |
1105.25 |
+6.25 |
349,976 |
228,069 |
-3,817 |
Sep02 |
020517 |
1105.50 |
1109.00 |
1100.00 |
1106.75 |
+6.25 |
13 |
204 |
+0 |
Total Volume and Open Interest |
349,989 |
228,273 |
-3,817 |
NASDAQ 100(CME) |
Jun02 |
020517 |
1340.00 |
1346.00 |
1307.00 |
1326.00 |
+2.50 |
18,617 |
67,182 |
+2,697 |
Sep02 |
020517 |
1332.50 |
1332.50 |
1332.50 |
1332.50 |
+2.50 |
0 |
64 |
+0 |
Dec02 |
020517 |
1339.00 |
1339.00 |
1339.00 |
1339.00 |
+1339.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
18,617 |
67,266 |
+2,697 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun02 |
020517 |
1325.0 |
1351.0 |
1307.5 |
1326.0 |
+2.5 |
200,258 |
161,901 |
+736 |
Sep02 |
020517 |
1355.0 |
1355.0 |
1317.0 |
1332.5 |
+2.5 |
4 |
21 |
+0 |
Total Volume and Open Interest |
200,262 |
161,922 |
+736 |
NYSE Composite(NYBOT) |
Jun02 |
020517 |
582.50 |
586.25 |
581.25 |
585.70 |
+4.30 |
1,263 |
2,888 |
+120 |
Sep02 |
020517 |
586.70 |
586.70 |
586.70 |
586.70 |
+4.30 |
0 |
410 |
+0 |
Dec02 |
020517 |
587.70 |
587.70 |
587.70 |
587.70 |
+4.30 |
0 |
200 |
+0 |
Total Volume and Open Interest |
1,263 |
3,498 |
+120 |
S & P Midcap 400(CME) |
Jun02 |
020517 |
543.00 |
547.25 |
541.70 |
545.50 |
+3.00 |
870 |
16,636 |
-7 |
Sep02 |
020517 |
547.20 |
547.20 |
547.20 |
547.20 |
+547.20 |
0 |
2 |
+0 |
Dec02 |
020517 |
551.30 |
551.30 |
551.30 |
551.30 |
-3.50 |
|
|
|
Total Volume and Open Interest |
1,043 |
16,639 |
+60 |
Russell 2000(CME) |
Jun02 |
020517 |
510.00 |
511.00 |
505.50 |
509.00 |
+2.35 |
2,231 |
29,543 |
+62 |
Sep02 |
020517 |
510.25 |
510.25 |
510.25 |
510.25 |
-5.50 |
|
|
|
Dec02 |
020517 |
512.25 |
512.25 |
512.25 |
512.25 |
-5.50 |
|
|
|
Total Volume and Open Interest |
2,565 |
29,521 |
+319 |
Value Line(KCBT) |
Jun02 |
020517 |
1295.00 |
1304.50 |
1288.50 |
1302.00 |
+8.00 |
65 |
303 |
-208 |
Total Volume and Open Interest |
65 |
303 |
-210 |
Nikkei 225(CME) |
Jun02 |
020517 |
11810 |
11920 |
11810 |
11905 |
+130 |
1,904 |
16,755 |
+63 |
Sep02 |
020517 |
11900 |
11935 |
11900 |
11935 |
+11935 |
5 |
59 |
+0 |
Total Volume and Open Interest |
1,909 |
16,827 |
+63 |
Nikkei 225(SIMEX) |
Jun02 |
020517 |
11800 |
11935 |
11785 |
11800 |
+105 |
13,835 |
92,090 |
-604 |
Sep02 |
020517 |
11880 |
11880 |
11800 |
11800 |
+11800 |
0 |
1,330 |
+8 |
Dec02 |
020517 |
11780 |
11780 |
11780 |
11780 |
+405 |
|
|
|
Total Volume and Open Interest |
14,156 |
91,525 |
-678 |
CAC 40(MATIF) |
May02 |
020517 |
4460.0 |
4497.5 |
4422.5 |
4437.0 |
-7.0 |
44,240 |
436,973 |
+3,866 |
Jun02 |
020517 |
4457.0 |
4482.0 |
4421.5 |
4426.0 |
-7.0 |
149 |
102,506 |
-152 |
Jul02 |
020517 |
4434.5 |
4434.5 |
4434.5 |
4434.5 |
-7.0 |
|
|
|
Total Volume and Open Interest |
45,516 |
588,518 |
+3,733 |
DAX Index(EUREX) |
Jun02 |
020517 |
5103.0 |
5144.0 |
5035.0 |
5042.0 |
-26.5 |
54,792 |
235,227 |
-3,410 |
Sep02 |
020517 |
5150.0 |
5189.5 |
5088.5 |
5088.5 |
-25.5 |
100 |
5,909 |
+47 |
Dec02 |
020517 |
5204.5 |
5204.5 |
5139.5 |
5139.5 |
-25.5 |
69 |
2,392 |
+54 |
Total Volume and Open Interest |
54,961 |
243,528 |
-3,309 |
FT-SE 100(LIFFE) |
Jun02 |
020517 |
5295.00 |
5295.00 |
5216.00 |
5227.00 |
-33.00 |
29,724 |
316,307 |
-50 |
Sep02 |
020517 |
5301.50 |
5310.00 |
5237.00 |
5243.00 |
-33.00 |
518 |
17,742 |
+504 |
Dec02 |
020517 |
5332.00 |
5332.00 |
5284.50 |
5288.00 |
-32.50 |
16 |
9,498 |
+0 |
Total Volume and Open Interest |
30,364 |
346,586 |
+404 |
SPI 200(SFE) |
Jun02 |
020517 |
3387.0 |
3422.0 |
3387.0 |
3410.0 |
+22.0 |
11,458 |
154,128 |
+2,619 |
Sep02 |
020517 |
3427.0 |
3432.0 |
3424.0 |
3424.0 |
+22.0 |
11 |
1,620 |
+11 |
Dec02 |
020517 |
3437.0 |
3441.0 |
3437.0 |
3441.0 |
+27.0 |
10 |
1,066 |
+0 |
Total Volume and Open Interest |
11,579 |
157,666 |
+2,650 |
GSCI(CME) |
Jun02 |
020517 |
202.50 |
204.10 |
201.30 |
204.10 |
+0.10 |
191 |
19,861 |
+92 |
Jul02 |
020517 |
203.00 |
203.00 |
203.00 |
203.00 |
unch |
|
|
|
Aug02 |
020517 |
203.00 |
203.00 |
203.00 |
203.00 |
|
|
|
|
Bridge CRB Index(NYBOT) |
Jun02 |
020517 |
203.90 |
204.50 |
203.40 |
204.00 |
-0.25 |
29 |
230 |
-10 |
Aug02 |
020517 |
204.60 |
205.10 |
204.60 |
205.10 |
-0.55 |
2 |
124 |
+2 |
Nov02 |
020517 |
206.20 |
206.20 |
206.20 |
206.20 |
-0.85 |
0 |
53 |
+0 |
Total Volume and Open Interest |
31 |
407 |
-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. |
|
|