 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Fri May 24, 2002 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul02 |
020524 |
489.00 |
494.00 |
487.00 |
491.00 |
-0.50 |
28,476 |
92,939 |
-125 |
Aug02 |
020524 |
484.00 |
489.00 |
482.25 |
485.75 |
-0.25 |
2,444 |
12,110 |
+40 |
Sep02 |
020524 |
473.50 |
478.00 |
473.00 |
474.25 |
-2.25 |
1,215 |
8,992 |
+338 |
Nov02 |
020524 |
467.50 |
472.00 |
466.25 |
468.25 |
-3.00 |
9,490 |
37,515 |
-135 |
Jan03 |
020524 |
471.00 |
475.00 |
471.00 |
471.50 |
-2.50 |
385 |
5,838 |
+93 |
Mar03 |
020524 |
473.00 |
477.00 |
472.50 |
474.00 |
-2.50 |
186 |
3,774 |
+97 |
May03 |
020524 |
474.00 |
477.00 |
472.50 |
474.50 |
-2.50 |
239 |
4,395 |
+94 |
Total Volume and Open Interest |
42,451 |
168,305 |
+380 |
Soybean Meal(CBOT) |
Jul02 |
020524 |
161.60 |
165.00 |
161.30 |
163.70 |
+1.20 |
14,547 |
60,751 |
-477 |
Aug02 |
020524 |
158.80 |
162.00 |
158.70 |
160.70 |
+1.00 |
3,358 |
13,909 |
-113 |
Sep02 |
020524 |
156.00 |
158.80 |
155.60 |
157.40 |
+0.70 |
1,250 |
12,578 |
+88 |
Oct02 |
020524 |
153.00 |
155.10 |
152.60 |
153.80 |
+0.20 |
1,642 |
9,753 |
+630 |
Dec02 |
020524 |
151.60 |
153.50 |
151.00 |
152.20 |
unch |
4,578 |
26,952 |
+203 |
Jan03 |
020524 |
151.00 |
152.60 |
150.80 |
151.50 |
unch |
364 |
4,174 |
+122 |
Mar03 |
020524 |
149.20 |
151.00 |
149.00 |
150.00 |
+0.10 |
486 |
2,772 |
-8 |
May03 |
020524 |
147.50 |
149.00 |
147.50 |
147.50 |
-0.20 |
306 |
1,927 |
-36 |
Total Volume and Open Interest |
26,705 |
134,572 |
+526 |
Soybean Oil(CBOT) |
Jul02 |
020524 |
17.90 |
17.90 |
17.62 |
17.70 |
-0.17 |
19,584 |
67,443 |
+907 |
Aug02 |
020524 |
17.94 |
17.95 |
17.74 |
17.81 |
-0.16 |
3,213 |
15,024 |
-370 |
Sep02 |
020524 |
17.96 |
18.02 |
17.88 |
17.91 |
-0.19 |
972 |
10,999 |
-109 |
Oct02 |
020524 |
18.10 |
18.15 |
17.97 |
17.99 |
-0.19 |
756 |
7,810 |
+57 |
Dec02 |
020524 |
18.38 |
18.40 |
18.15 |
18.22 |
-0.21 |
2,180 |
23,190 |
-133 |
Jan03 |
020524 |
18.60 |
18.60 |
18.30 |
18.35 |
-0.27 |
374 |
3,216 |
+192 |
Mar03 |
020524 |
18.78 |
18.78 |
18.48 |
18.48 |
-0.31 |
83 |
1,698 |
-15 |
May03 |
020524 |
18.87 |
18.87 |
18.63 |
18.63 |
-0.32 |
64 |
1,370 |
-42 |
Total Volume and Open Interest |
27,326 |
134,700 |
+694 |
Canola(WCE) |
Jul02 |
020524 |
334.5 |
335.0 |
330.3 |
331.1 |
-3.7 |
6,508 |
25,009 |
-836 |
Sep02 |
020524 |
330.0 |
330.0 |
330.0 |
330.0 |
-2.0 |
0 |
16 |
+0 |
Nov02 |
020524 |
335.5 |
336.9 |
332.8 |
334.0 |
-2.4 |
2,099 |
19,888 |
-134 |
Jan03 |
020524 |
339.0 |
339.0 |
336.6 |
336.6 |
-2.4 |
25 |
1,194 |
-4 |
Mar03 |
020524 |
339.3 |
339.3 |
337.3 |
337.3 |
-2.4 |
0 |
305 |
+0 |
Total Volume and Open Interest |
8,632 |
46,412 |
-1,178 |
Corn(CBOT) |
Jul02 |
020524 |
206.75 |
207.25 |
204.75 |
205.00 |
-2.75 |
37,813 |
200,519 |
-4,328 |
Sep02 |
020524 |
213.00 |
213.75 |
211.25 |
211.50 |
-2.75 |
4,045 |
51,154 |
+327 |
Dec02 |
020524 |
222.25 |
223.25 |
220.75 |
221.25 |
-2.50 |
10,952 |
119,121 |
+1,214 |
Mar03 |
020524 |
230.00 |
231.00 |
228.75 |
229.00 |
-2.50 |
810 |
19,714 |
+58 |
May03 |
020524 |
234.25 |
235.25 |
232.75 |
232.75 |
-3.25 |
572 |
5,973 |
+104 |
Jul03 |
020524 |
237.25 |
238.50 |
235.75 |
236.00 |
-2.75 |
244 |
9,265 |
+77 |
Total Volume and Open Interest |
54,799 |
419,790 |
-2,431 |
Wheat(CBOT) |
Jul02 |
020524 |
271.50 |
271.50 |
268.00 |
269.25 |
-2.25 |
12,863 |
65,360 |
+39 |
Sep02 |
020524 |
277.00 |
277.50 |
274.00 |
274.75 |
-2.25 |
1,792 |
10,061 |
+792 |
Dec02 |
020524 |
287.75 |
287.75 |
284.00 |
285.50 |
-1.75 |
1,487 |
15,599 |
+226 |
Mar03 |
020524 |
290.50 |
290.50 |
288.75 |
290.50 |
-1.50 |
170 |
2,259 |
+65 |
May03 |
020524 |
288.75 |
288.75 |
287.00 |
288.00 |
-1.00 |
102 |
399 |
+102 |
Total Volume and Open Interest |
16,460 |
95,033 |
+1,221 |
Wheat(KCBT) |
Jul02 |
020524 |
281.50 |
283.00 |
280.50 |
280.75 |
-3.25 |
3,480 |
38,155 |
-346 |
Sep02 |
020524 |
287.50 |
288.50 |
286.50 |
287.25 |
-2.50 |
1,256 |
8,917 |
+142 |
Dec02 |
020524 |
295.50 |
295.50 |
293.50 |
294.50 |
-2.25 |
1,019 |
10,222 |
+290 |
Mar03 |
020524 |
298.75 |
299.25 |
297.50 |
297.50 |
-2.75 |
162 |
3,168 |
-11 |
May03 |
020524 |
300.50 |
300.50 |
299.50 |
299.50 |
-2.50 |
16 |
251 |
+4 |
Total Volume and Open Interest |
6,005 |
62,069 |
+130 |
Wheat(MGE) |
Jul02 |
020524 |
294.00 |
294.00 |
292.50 |
293.75 |
-1.00 |
1,674 |
13,346 |
-372 |
Sep02 |
020524 |
297.00 |
297.25 |
296.50 |
296.75 |
-1.00 |
618 |
4,834 |
+50 |
Dec02 |
020524 |
306.50 |
307.50 |
306.50 |
306.50 |
-1.25 |
148 |
3,297 |
+88 |
Mar03 |
020524 |
317.00 |
317.00 |
316.50 |
316.50 |
-1.00 |
41 |
601 |
-40 |
May03 |
020524 |
323.50 |
323.50 |
323.50 |
323.50 |
unch |
0 |
91 |
+0 |
Total Volume and Open Interest |
2,561 |
22,846 |
-208 |
Oats(CBOT) |
Jul02 |
020524 |
158.50 |
166.00 |
158.50 |
163.50 |
+5.75 |
545 |
3,955 |
-15 |
Sep02 |
020524 |
133.50 |
134.75 |
133.50 |
133.50 |
+1.25 |
37 |
622 |
+0 |
Dec02 |
020524 |
134.50 |
135.50 |
133.50 |
134.50 |
+1.00 |
183 |
4,209 |
+42 |
Mar03 |
020524 |
139.00 |
140.00 |
139.00 |
140.00 |
+1.00 |
0 |
96 |
+0 |
Total Volume and Open Interest |
765 |
8,885 |
+27 |
Rough Rice(CBOT) |
Jul02 |
020524 |
3.86 |
3.88 |
3.80 |
3.88 |
+0.04 |
800 |
4,647 |
-25 |
Sep02 |
020524 |
4.08 |
4.10 |
4.04 |
4.08 |
+0.04 |
31 |
636 |
+1 |
Nov02 |
020524 |
4.27 |
4.32 |
4.22 |
4.30 |
+0.05 |
105 |
1,536 |
+48 |
Jan03 |
020524 |
4.47 |
4.50 |
4.44 |
4.45 |
+0.06 |
69 |
752 |
+8 |
Total Volume and Open Interest |
1,050 |
8,596 |
+48 |
Live Cattle(CME) |
Jun02 |
020524 |
61.500 |
62.475 |
61.400 |
62.075 |
+0.750 |
5,323 |
28,897 |
-803 |
Aug02 |
020524 |
61.950 |
62.900 |
61.825 |
62.475 |
+0.550 |
4,616 |
30,529 |
+146 |
Oct02 |
020524 |
65.175 |
65.925 |
65.050 |
65.525 |
+0.350 |
1,545 |
26,312 |
+13 |
Dec02 |
020524 |
66.950 |
67.550 |
66.550 |
67.450 |
+0.500 |
1,297 |
11,065 |
+11 |
Feb03 |
020524 |
67.500 |
67.850 |
67.350 |
67.650 |
+0.150 |
139 |
3,294 |
+42 |
Apr03 |
020524 |
69.000 |
69.500 |
68.750 |
69.500 |
+0.475 |
91 |
1,478 |
+6 |
Total Volume and Open Interest |
13,011 |
101,575 |
-585 |
Feeder Cattle(CME) |
Aug02 |
020524 |
76.350 |
76.800 |
75.950 |
76.450 |
+0.350 |
1,394 |
7,756 |
+0 |
Sep02 |
020524 |
76.000 |
76.500 |
75.650 |
76.350 |
+0.450 |
164 |
966 |
+0 |
Oct02 |
020524 |
76.200 |
76.600 |
75.850 |
76.400 |
+0.300 |
130 |
1,596 |
-6 |
Nov02 |
020524 |
76.700 |
77.200 |
76.500 |
76.950 |
+0.400 |
63 |
659 |
-7 |
Jan03 |
020524 |
76.400 |
76.600 |
76.300 |
76.600 |
+0.400 |
19 |
377 |
-5 |
Mar03 |
020524 |
76.100 |
76.100 |
76.100 |
76.100 |
+0.800 |
0 |
13 |
+0 |
Apr03 |
020524 |
76.500 |
76.500 |
76.500 |
76.500 |
+1.200 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,941 |
13,185 |
-52 |
Lean Hogs(CME) |
Jun02 |
020524 |
48.850 |
49.150 |
48.300 |
48.375 |
-0.150 |
3,449 |
11,658 |
-924 |
Jul02 |
020524 |
49.700 |
49.900 |
49.100 |
49.200 |
-0.325 |
2,658 |
10,961 |
+26 |
Aug02 |
020524 |
48.750 |
48.850 |
48.100 |
48.200 |
-0.625 |
976 |
4,487 |
-65 |
Oct02 |
020524 |
39.900 |
39.925 |
39.250 |
39.350 |
-0.575 |
181 |
3,063 |
+35 |
Dec02 |
020524 |
37.900 |
37.900 |
37.100 |
37.200 |
-0.475 |
278 |
3,245 |
+63 |
Feb03 |
020524 |
40.400 |
40.400 |
39.950 |
39.950 |
-0.200 |
25 |
458 |
-4 |
Total Volume and Open Interest |
7,568 |
33,873 |
-868 |
Pork Bellies(CME) |
May02 |
020524 |
59.600 |
59.600 |
59.600 |
59.600 |
+0.500 |
0 |
3 |
+0 |
Jul02 |
020524 |
59.500 |
60.050 |
58.950 |
58.975 |
-0.225 |
354 |
2,460 |
-38 |
Aug02 |
020524 |
59.150 |
59.550 |
58.225 |
58.225 |
-0.200 |
59 |
640 |
-2 |
Feb03 |
020524 |
62.000 |
62.000 |
61.100 |
61.100 |
-0.900 |
33 |
71 |
+12 |
Mar03 |
020524 |
61.000 |
61.000 |
61.000 |
61.000 |
+0.400 |
0 |
2 |
+0 |
Total Volume and Open Interest |
446 |
3,177 |
-28 |
Cocoa(NYBOT) |
Jul02 |
020524 |
1557 |
1567 |
1546 |
1549 |
-14 |
3,748 |
35,036 |
+83 |
Sep02 |
020524 |
1545 |
1546 |
1527 |
1530 |
-17 |
2,189 |
17,652 |
+7 |
Dec02 |
020524 |
1490 |
1491 |
1476 |
1477 |
-10 |
1,306 |
14,570 |
+476 |
Mar03 |
020524 |
1447 |
1447 |
1447 |
1447 |
-5 |
46 |
12,935 |
+0 |
May03 |
020524 |
1444 |
1444 |
1444 |
1444 |
-2 |
0 |
5,977 |
+0 |
Jul03 |
020524 |
1438 |
1438 |
1438 |
1438 |
-6 |
21 |
4,899 |
-30 |
Sep03 |
020524 |
1436 |
1436 |
1436 |
1436 |
-9 |
631 |
11,434 |
+310 |
Total Volume and Open Interest |
7,995 |
109,076 |
+869 |
Coffee "C"(NYBOT) |
Jul02 |
020524 |
50.75 |
51.50 |
50.75 |
51.40 |
+0.70 |
2,876 |
30,870 |
-225 |
Sep02 |
020524 |
53.60 |
54.10 |
53.50 |
54.00 |
+0.60 |
979 |
18,160 |
+162 |
Dec02 |
020524 |
56.60 |
56.80 |
56.35 |
56.70 |
+0.50 |
559 |
8,541 |
+34 |
Mar03 |
020524 |
59.00 |
59.00 |
58.60 |
58.80 |
+0.45 |
390 |
5,192 |
+65 |
May03 |
020524 |
60.50 |
60.90 |
60.10 |
60.10 |
+0.45 |
192 |
2,019 |
+10 |
Jul03 |
020524 |
61.50 |
61.60 |
61.10 |
61.10 |
+0.25 |
186 |
2,103 |
+30 |
Total Volume and Open Interest |
5,293 |
68,274 |
+156 |
Orange Juice(NYBOT) |
Jul02 |
020524 |
91.05 |
92.00 |
91.00 |
91.50 |
+0.90 |
363 |
11,158 |
+55 |
Sep02 |
020524 |
90.30 |
90.70 |
90.20 |
90.25 |
+0.35 |
125 |
4,137 |
+56 |
Nov02 |
020524 |
89.50 |
89.50 |
89.50 |
89.50 |
+0.15 |
11 |
2,801 |
+11 |
Jan03 |
020524 |
90.25 |
90.25 |
90.25 |
90.25 |
+0.15 |
0 |
3,716 |
+0 |
Mar03 |
020524 |
91.15 |
91.15 |
91.15 |
91.15 |
+0.40 |
34 |
2,293 |
+10 |
Total Volume and Open Interest |
533 |
24,117 |
+132 |
Sugar #11(NYBOT) |
Jul02 |
020524 |
5.60 |
5.74 |
5.57 |
5.65 |
+0.03 |
5,831 |
76,209 |
-24 |
Oct02 |
020524 |
5.51 |
5.62 |
5.48 |
5.56 |
+0.03 |
2,475 |
34,031 |
-24 |
Mar03 |
020524 |
5.81 |
5.91 |
5.80 |
5.85 |
+0.01 |
1,836 |
22,652 |
+429 |
May03 |
020524 |
5.92 |
5.93 |
5.85 |
5.85 |
-0.03 |
148 |
7,836 |
+73 |
Jul03 |
020524 |
5.80 |
5.82 |
5.79 |
5.79 |
-0.03 |
514 |
12,421 |
+17 |
Total Volume and Open Interest |
11,066 |
163,564 |
+648 |
London Cocoa(LCE) |
May02 |
020516 |
1206 |
1234 |
1206 |
1231 |
+26 |
1,385 |
3,663 |
-1,406 |
Jul02 |
020524 |
1270 |
1275 |
1259 |
1261 |
-8 |
2,651 |
43,841 |
-90 |
Sep02 |
020524 |
1233 |
1234 |
1215 |
1220 |
-10 |
1,109 |
36,007 |
-116 |
Dec02 |
020524 |
1126 |
1126 |
1110 |
1114 |
-8 |
1,124 |
20,308 |
+310 |
Mar03 |
020524 |
1107 |
1110 |
1092 |
1096 |
-9 |
928 |
34,004 |
-187 |
May03 |
020524 |
1117 |
1119 |
1106 |
1106 |
-11 |
67 |
4,291 |
+0 |
Jul03 |
020524 |
1122 |
1125 |
1114 |
1115 |
-9 |
57 |
5,023 |
+45 |
Total Volume and Open Interest |
5,956 |
153,739 |
-48 |
London Coffee(LCE) |
May02 |
020524 |
494.00 |
503.00 |
494.00 |
500.00 |
+4.00 |
79 |
362 |
-64 |
Jul02 |
020524 |
518.00 |
524.00 |
515.00 |
520.00 |
+2.00 |
2,566 |
29,349 |
-976 |
Sep02 |
020524 |
532.00 |
540.00 |
531.00 |
536.00 |
+2.00 |
2,434 |
35,994 |
+297 |
Nov02 |
020524 |
541.00 |
548.00 |
541.00 |
545.00 |
+2.00 |
711 |
18,229 |
-113 |
Jan03 |
020524 |
552.00 |
557.00 |
552.00 |
554.00 |
+1.00 |
105 |
11,125 |
+77 |
Mar03 |
020524 |
562.00 |
563.00 |
562.00 |
563.00 |
+1.00 |
180 |
8,046 |
+109 |
Total Volume and Open Interest |
6,276 |
106,292 |
-470 |
London Sugar(LCE) |
May02 |
020415 |
196.00 |
206.40 |
196.00 |
202.20 |
+6.20 |
2,385 |
2,111 |
-1,111 |
Aug02 |
020524 |
197.50 |
198.80 |
196.50 |
198.80 |
+1.20 |
2,262 |
18,717 |
-203 |
Oct02 |
020524 |
173.50 |
175.10 |
173.00 |
174.80 |
+0.40 |
113 |
11,064 |
+69 |
Dec02 |
020524 |
174.50 |
175.80 |
174.40 |
175.50 |
+0.60 |
0 |
2,623 |
+0 |
Mar03 |
020524 |
178.00 |
178.30 |
178.00 |
178.30 |
+0.40 |
0 |
4,116 |
+0 |
Total Volume and Open Interest |
2,375 |
38,249 |
-134 |
Cotton(NYBOT) |
Jul02 |
020524 |
36.81 |
37.25 |
36.60 |
36.94 |
-0.36 |
7,301 |
31,480 |
-2,245 |
Oct02 |
020524 |
39.10 |
39.35 |
39.10 |
39.30 |
-0.35 |
381 |
1,844 |
-28 |
Dec02 |
020524 |
41.10 |
41.40 |
40.85 |
40.92 |
-0.65 |
3,357 |
24,714 |
+179 |
Mar03 |
020524 |
43.25 |
43.30 |
43.00 |
43.00 |
-0.65 |
240 |
3,905 |
+75 |
May03 |
020524 |
45.35 |
45.35 |
45.35 |
45.35 |
-0.87 |
157 |
2,339 |
+10 |
Jul03 |
020524 |
46.80 |
46.80 |
46.60 |
46.60 |
-0.90 |
145 |
1,056 |
+22 |
Total Volume and Open Interest |
11,607 |
65,941 |
-2,000 |
Lumber(CME) |
Jul02 |
020524 |
275.5 |
280.6 |
275.5 |
275.5 |
-2.1 |
653 |
1,149 |
+95 |
Sep02 |
020524 |
281.5 |
284.5 |
279.5 |
279.5 |
-2.2 |
226 |
340 |
+26 |
Nov02 |
020524 |
280.3 |
280.3 |
275.5 |
275.5 |
-4.9 |
20 |
76 |
-3 |
Jan03 |
020524 |
293.0 |
293.0 |
292.4 |
292.4 |
-0.1 |
0 |
12 |
+0 |
Total Volume and Open Interest |
899 |
1,581 |
+118 |
Crude Oil(NYM) |
Jul02 |
020524 |
25.70 |
25.95 |
25.45 |
25.88 |
-0.27 |
90,710 |
179,958 |
-76 |
Aug02 |
020524 |
25.80 |
26.04 |
25.68 |
25.98 |
-0.25 |
47,318 |
70,904 |
+5,029 |
Sep02 |
020524 |
25.85 |
26.05 |
25.65 |
25.95 |
-0.18 |
11,583 |
36,344 |
+815 |
Oct02 |
020524 |
25.60 |
25.79 |
25.55 |
25.79 |
-0.15 |
6,068 |
21,498 |
+768 |
Nov02 |
020524 |
25.45 |
25.63 |
25.44 |
25.63 |
-0.13 |
1,092 |
12,606 |
+377 |
Dec02 |
020524 |
25.30 |
25.60 |
25.20 |
25.47 |
-0.12 |
8,525 |
46,668 |
-441 |
Jan03 |
020524 |
25.10 |
25.27 |
25.10 |
25.27 |
-0.11 |
2,530 |
21,480 |
+167 |
Feb03 |
020524 |
25.09 |
25.09 |
25.09 |
25.09 |
-0.10 |
513 |
8,545 |
+131 |
Mar03 |
020524 |
24.92 |
24.92 |
24.92 |
24.92 |
-0.09 |
735 |
8,468 |
+189 |
Apr03 |
020524 |
24.75 |
24.75 |
24.75 |
24.75 |
-0.09 |
5 |
4,972 |
+0 |
Total Volume and Open Interest |
175,032 |
500,574 |
+7,147 |
Heating Oil(NYM) |
Jun02 |
020524 |
65.70 |
66.45 |
65.50 |
65.95 |
-0.55 |
11,650 |
19,379 |
-1,755 |
Jul02 |
020524 |
66.30 |
67.00 |
66.00 |
66.48 |
-0.57 |
9,215 |
39,651 |
+949 |
Aug02 |
020524 |
67.00 |
67.65 |
66.85 |
67.08 |
-0.57 |
2,475 |
17,311 |
+36 |
Sep02 |
020524 |
67.95 |
68.10 |
67.60 |
67.83 |
-0.52 |
1,198 |
11,931 |
+11 |
Oct02 |
020524 |
68.95 |
68.95 |
68.50 |
68.63 |
-0.47 |
790 |
8,674 |
-283 |
Nov02 |
020524 |
69.10 |
69.70 |
69.10 |
69.33 |
-0.47 |
630 |
6,422 |
+354 |
Dec02 |
020524 |
70.00 |
70.40 |
69.70 |
69.83 |
-0.47 |
1,390 |
15,357 |
+62 |
Jan03 |
020524 |
69.90 |
70.70 |
69.90 |
70.13 |
-0.47 |
263 |
7,804 |
+148 |
Feb03 |
020524 |
70.00 |
70.40 |
69.55 |
69.83 |
-0.42 |
421 |
5,482 |
+7 |
Mar03 |
020524 |
68.10 |
69.00 |
68.10 |
68.43 |
-0.37 |
317 |
4,205 |
+207 |
Total Volume and Open Interest |
28,441 |
143,602 |
-203 |
Unleaded Gas(NYM) |
Jun02 |
020524 |
78.00 |
79.25 |
77.30 |
79.01 |
+0.18 |
17,562 |
27,530 |
-2,130 |
Jul02 |
020524 |
78.40 |
79.50 |
77.60 |
79.03 |
-0.08 |
15,833 |
44,290 |
+2,149 |
Aug02 |
020524 |
77.90 |
78.40 |
77.25 |
78.33 |
-0.13 |
5,908 |
18,602 |
+469 |
Sep02 |
020524 |
75.20 |
75.78 |
74.90 |
75.78 |
-0.06 |
1,668 |
17,351 |
+167 |
Oct02 |
020524 |
71.65 |
72.13 |
71.50 |
72.13 |
-0.03 |
1,441 |
9,957 |
+490 |
Nov02 |
020524 |
70.00 |
70.38 |
70.00 |
70.38 |
-0.03 |
35 |
1,401 |
+8 |
Dec02 |
020524 |
70.00 |
70.00 |
69.63 |
69.63 |
-0.03 |
420 |
2,677 |
+35 |
Jan03 |
020524 |
69.10 |
69.43 |
69.10 |
69.43 |
-0.03 |
140 |
1,736 |
-40 |
Total Volume and Open Interest |
43,009 |
126,201 |
+1,149 |
Natural Gas(NYM) |
Jun02 |
020524 |
3.385 |
3.390 |
3.325 |
3.347 |
-0.091 |
55,738 |
44,817 |
-4,506 |
Jul02 |
020524 |
3.470 |
3.485 |
3.430 |
3.446 |
-0.075 |
21,078 |
58,368 |
+3,890 |
Aug02 |
020524 |
3.525 |
3.545 |
3.500 |
3.506 |
-0.068 |
5,305 |
38,845 |
+377 |
Sep02 |
020524 |
3.555 |
3.570 |
3.530 |
3.534 |
-0.068 |
1,618 |
31,140 |
+130 |
Oct02 |
020524 |
3.590 |
3.600 |
3.566 |
3.566 |
-0.066 |
5,646 |
48,878 |
-652 |
Nov02 |
020524 |
3.860 |
3.865 |
3.828 |
3.828 |
-0.059 |
2,800 |
30,899 |
+807 |
Dec02 |
020524 |
4.080 |
4.100 |
4.058 |
4.058 |
-0.056 |
2,153 |
28,468 |
-77 |
Jan03 |
020524 |
4.170 |
4.190 |
4.150 |
4.151 |
-0.056 |
4,487 |
29,365 |
+670 |
Total Volume and Open Interest |
124,018 |
554,681 |
+3,993 |
Brent Crude Oil(IPE) |
Jul02 |
020524 |
25.43 |
25.55 |
24.98 |
25.18 |
-0.21 |
44,555 |
74,161 |
-706 |
Aug02 |
020524 |
25.45 |
25.52 |
25.04 |
25.18 |
-0.17 |
15,219 |
53,023 |
+671 |
Sep02 |
020524 |
25.32 |
25.35 |
24.98 |
25.09 |
-0.13 |
4,018 |
21,505 |
+736 |
Oct02 |
020524 |
25.15 |
25.15 |
24.82 |
24.93 |
-0.10 |
2,259 |
12,602 |
+486 |
Nov02 |
020524 |
24.88 |
24.90 |
24.65 |
24.75 |
-0.09 |
358 |
8,817 |
+271 |
Dec02 |
020524 |
24.75 |
24.75 |
24.40 |
24.57 |
-0.09 |
6,066 |
33,837 |
-1,084 |
Jan03 |
020524 |
24.41 |
24.47 |
24.28 |
24.35 |
-0.07 |
261 |
11,610 |
+0 |
Feb03 |
020524 |
24.20 |
24.26 |
24.17 |
24.17 |
-0.06 |
8 |
4,189 |
+0 |
Total Volume and Open Interest |
75,188 |
250,278 |
+2,198 |
Gas Oil(IPE) |
Jun02 |
020524 |
203.75 |
204.50 |
200.50 |
201.25 |
-2.25 |
10,045 |
45,653 |
+329 |
Jul02 |
020524 |
205.50 |
206.75 |
202.75 |
203.25 |
-2.50 |
5,674 |
33,701 |
+457 |
Aug02 |
020524 |
207.50 |
208.25 |
205.25 |
205.50 |
-2.50 |
1,199 |
8,521 |
-96 |
Sep02 |
020524 |
209.25 |
209.75 |
207.50 |
207.75 |
-2.25 |
281 |
9,425 |
+221 |
Oct02 |
020524 |
211.50 |
211.75 |
209.50 |
209.75 |
-2.25 |
314 |
11,627 |
+46 |
Nov02 |
020524 |
210.25 |
210.50 |
210.00 |
210.50 |
-2.00 |
81 |
12,440 |
-69 |
Dec02 |
020524 |
211.75 |
212.25 |
209.50 |
210.50 |
-2.00 |
1,813 |
30,053 |
+748 |
Jan03 |
020524 |
211.50 |
211.50 |
209.00 |
210.00 |
-2.00 |
70 |
6,201 |
+0 |
Total Volume and Open Interest |
21,634 |
185,092 |
+3,593 |
US Dollar Index(NYBOT) |
Jun02 |
020524 |
113.30 |
113.33 |
112.75 |
112.89 |
-0.06 |
1,241 |
9,359 |
+162 |
Sep02 |
020524 |
113.80 |
113.82 |
113.30 |
113.41 |
-0.06 |
84 |
3,414 |
+26 |
Dec02 |
020524 |
113.88 |
113.88 |
113.88 |
113.88 |
-0.06 |
10 |
38 |
+7 |
Total Volume and Open Interest |
1,335 |
12,811 |
+195 |
Australian Dollar(IMM) |
Jun02 |
020524 |
55.33 |
55.56 |
55.28 |
55.46 |
-0.18 |
1,258 |
40,349 |
-295 |
Sep02 |
020524 |
55.05 |
55.11 |
55.00 |
55.06 |
-0.18 |
53 |
598 |
+61 |
Dec02 |
020524 |
54.68 |
54.68 |
54.66 |
54.66 |
-0.18 |
0 |
317 |
+1 |
Total Volume and Open Interest |
1,361 |
41,481 |
-183 |
British Pound(IMM) |
Jun02 |
020524 |
145.00 |
145.78 |
144.94 |
145.56 |
+0.32 |
7,887 |
44,291 |
+607 |
Sep02 |
020524 |
144.40 |
144.78 |
144.28 |
144.72 |
+0.32 |
73 |
1,155 |
+50 |
Dec02 |
020524 |
143.88 |
143.88 |
143.88 |
143.88 |
+0.32 |
0 |
14 |
+0 |
Total Volume and Open Interest |
7,960 |
45,462 |
+657 |
Canadian Dollar(IMM) |
Jun02 |
020524 |
64.84 |
65.25 |
64.83 |
65.13 |
-0.03 |
3,448 |
70,480 |
+346 |
Sep02 |
020524 |
64.72 |
65.10 |
64.68 |
65.00 |
-0.03 |
1,642 |
11,753 |
+1,417 |
Dec02 |
020524 |
64.54 |
64.93 |
64.54 |
64.86 |
-0.03 |
226 |
2,387 |
+109 |
Mar03 |
020524 |
64.44 |
64.73 |
64.40 |
64.73 |
-0.03 |
21 |
456 |
+6 |
Total Volume and Open Interest |
5,337 |
85,371 |
+1,878 |
Japanese Yen(IMM) |
Jun02 |
020524 |
80.01 |
80.34 |
79.99 |
80.32 |
+0.17 |
5,780 |
91,394 |
-379 |
Sep02 |
020524 |
80.38 |
80.71 |
80.38 |
80.71 |
+0.17 |
111 |
2,239 |
-47 |
Dec02 |
020524 |
81.00 |
81.19 |
81.00 |
81.19 |
+0.17 |
0 |
559 |
+0 |
Total Volume and Open Interest |
5,891 |
94,531 |
-426 |
Swiss Franc(IMM) |
Jun02 |
020524 |
63.03 |
63.33 |
62.95 |
63.18 |
-0.22 |
6,188 |
53,770 |
+360 |
Sep02 |
020524 |
63.12 |
63.42 |
63.12 |
63.29 |
-0.22 |
84 |
499 |
-53 |
Dec02 |
020524 |
63.42 |
63.42 |
63.42 |
63.42 |
-0.22 |
13 |
74 |
+6 |
Total Volume and Open Interest |
6,285 |
54,343 |
+313 |
EuroFX(IMM) |
Jun02 |
020524 |
91.75 |
92.22 |
91.68 |
92.02 |
-0.04 |
10,976 |
131,594 |
-539 |
Sep02 |
020524 |
91.41 |
91.86 |
91.35 |
91.65 |
-0.04 |
1,032 |
6,092 |
+479 |
Dec02 |
020524 |
91.00 |
91.51 |
90.98 |
91.32 |
-0.04 |
37 |
1,009 |
+29 |
Total Volume and Open Interest |
12,049 |
138,822 |
-27 |
Mexican Peso(IMM) |
Jun02 |
020524 |
10450.0 |
10450.0 |
10390.0 |
10405.0 |
-32.0 |
5,124 |
23,643 |
-1,352 |
Sep02 |
020524 |
10280.0 |
10280.0 |
10230.0 |
10252.5 |
-32.5 |
139 |
2,772 |
-18 |
Total Volume and Open Interest |
5,263 |
27,915 |
-1,370 |
30-Year T-Bonds(CBOT) |
Jun02 |
020524 |
101~09 |
101~27 |
101~06 |
101~17 |
+0~07 |
296,713 |
359,178 |
-11,757 |
Sep02 |
020524 |
100~07 |
100~21 |
100~02 |
100~12 |
+0~07 |
51,198 |
93,645 |
+28,446 |
Dec02 |
020524 |
99~14 |
99~15 |
99~02 |
99~11 |
+0~07 |
4,101 |
18,505 |
+3,139 |
Total Volume and Open Interest |
352,012 |
471,330 |
+19,828 |
Municipal Bonds(CBOT) |
Jun02 |
020524 |
104~04 |
104~07 |
103~24 |
104~00 |
+0~04 |
830 |
8,854 |
-32 |
Sep02 |
020524 |
102~14 |
102~14 |
102~11 |
102~11 |
+0~04 |
53 |
70 |
+52 |
Total Volume and Open Interest |
883 |
8,924 |
+20 |
10-Year T-Notes(CBOT) |
Jun02 |
020524 |
105~235 |
106~025 |
105~215 |
105~300 |
+0~065 |
483,442 |
652,798 |
+5,304 |
Sep02 |
020524 |
104~115 |
104~230 |
104~110 |
104~190 |
+0~065 |
59,391 |
220,510 |
+24,785 |
Total Volume and Open Interest |
542,833 |
873,309 |
+30,089 |
5-Year T-Notes(CBOT) |
Jun02 |
020524 |
106~210 |
106~240 |
106~160 |
106~205 |
+0~025 |
101,837 |
534,337 |
-20,852 |
Sep02 |
020524 |
105~115 |
105~120 |
105~090 |
105~110 |
+0~025 |
32,148 |
136,166 |
+21,611 |
Total Volume and Open Interest |
133,985 |
670,503 |
+759 |
2 Year T-Notes(CBOT) |
Jun02 |
020524 |
104~087 |
104~093 |
104~082 |
104~088 |
+0~003 |
15,794 |
92,347 |
-3,726 |
Sep02 |
020524 |
103~117 |
103~120 |
103~111 |
103~116 |
+0~003 |
11,204 |
22,538 |
+6,407 |
Total Volume and Open Interest |
26,998 |
114,885 |
+2,681 |
3-Mth T-Bills(IMM) |
Jun02 |
020524 |
98.27 |
98.27 |
98.27 |
98.27 |
unch |
0 |
329 |
+0 |
Total Volume and Open Interest |
20 |
404 |
+20 |
Eurodollars(IMM) |
Jun02 |
020524 |
98.030 |
98.048 |
98.027 |
98.040 |
+0.007 |
76,739 |
671,289 |
+6,611 |
Sep02 |
020524 |
97.585 |
97.625 |
97.575 |
97.605 |
+0.010 |
171,445 |
654,521 |
+10,562 |
Dec02 |
020524 |
96.965 |
97.020 |
96.955 |
96.985 |
+0.010 |
254,855 |
765,485 |
+3,942 |
Mar03 |
020524 |
96.375 |
96.430 |
96.365 |
96.390 |
+0.005 |
141,100 |
465,767 |
+4,030 |
Jun03 |
020524 |
95.835 |
95.870 |
95.800 |
95.830 |
unch |
44,075 |
298,364 |
-74 |
Sep03 |
020524 |
95.420 |
95.450 |
95.395 |
95.410 |
-0.005 |
33,680 |
249,935 |
+295 |
Dec03 |
020524 |
95.135 |
95.155 |
95.100 |
95.120 |
-0.010 |
25,440 |
193,161 |
-2,793 |
Mar04 |
020524 |
94.975 |
94.995 |
94.950 |
94.960 |
-0.010 |
17,379 |
168,136 |
+3,666 |
Jun04 |
020524 |
94.815 |
94.835 |
94.795 |
94.795 |
-0.010 |
12,668 |
142,705 |
-36 |
Sep04 |
020524 |
94.660 |
94.680 |
94.640 |
94.640 |
-0.010 |
9,240 |
130,043 |
+515 |
Dec04 |
020524 |
94.485 |
94.505 |
94.465 |
94.465 |
-0.010 |
14,673 |
101,498 |
+876 |
Mar05 |
020524 |
94.415 |
94.435 |
94.390 |
94.395 |
-0.010 |
7,683 |
97,442 |
+556 |
Total Volume and Open Interest |
863,765 |
4,461,432 |
+37,194 |
3-Mth Euro-Yen(IMM) |
Jun02 |
020524 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
18 |
14,684 |
+87 |
Sep02 |
020524 |
99.90 |
99.90 |
99.89 |
99.89 |
unch |
1,096 |
7,526 |
-493 |
Dec02 |
020524 |
99.87 |
99.88 |
99.87 |
99.88 |
+0.01 |
0 |
3,471 |
-1,531 |
Mar03 |
020524 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
11 |
2,769 |
+136 |
Jun03 |
020524 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
300 |
3,263 |
-468 |
Sep03 |
020524 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
18 |
7,080 |
+206 |
Dec03 |
020524 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
1,015 |
2,064 |
+305 |
Mar04 |
020524 |
99.65 |
99.65 |
99.65 |
99.65 |
-0.01 |
0 |
685 |
+0 |
Jun04 |
020524 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
1 |
297 |
+0 |
Sep04 |
020524 |
99.52 |
99.52 |
99.52 |
99.52 |
unch |
0 |
301 |
+0 |
Total Volume and Open Interest |
2,460 |
42,462 |
-1,757 |
3-Mth Euro-Yen(SIMEX) |
Jun02 |
020524 |
99.92 |
99.92 |
99.92 |
99.92 |
+0.00 |
5,458 |
86,390 |
-1,497 |
Sep02 |
020524 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
4,916 |
39,351 |
+1,559 |
Dec02 |
020524 |
99.87 |
99.88 |
99.87 |
99.88 |
+0.01 |
1,139 |
33,940 |
+1,406 |
Mar03 |
020524 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.00 |
1,866 |
33,153 |
+950 |
Jun03 |
020524 |
99.81 |
99.82 |
99.81 |
99.82 |
+0.00 |
4,217 |
47,366 |
+3,080 |
Sep03 |
020524 |
99.76 |
99.77 |
99.76 |
99.77 |
unch |
1,014 |
30,872 |
+373 |
Dec03 |
020524 |
99.70 |
99.71 |
99.70 |
99.71 |
unch |
171 |
11,633 |
+88 |
Mar04 |
020524 |
99.64 |
99.64 |
99.64 |
99.64 |
-0.01 |
351 |
12,956 |
-336 |
Total Volume and Open Interest |
19,223 |
306,777 |
+5,543 |
German Euro-Bund(EUREX) |
Jun02 |
020524 |
105.95 |
106.04 |
105.77 |
105.84 |
-0.33 |
865,234 |
745,566 |
+34,325 |
Sep02 |
020524 |
105.68 |
105.68 |
105.45 |
105.52 |
-0.32 |
11,074 |
31,724 |
+5,538 |
Dec02 |
020524 |
104.92 |
104.92 |
104.92 |
104.92 |
-0.33 |
2,531 |
293 |
+0 |
Total Volume and Open Interest |
878,839 |
777,583 |
+39,863 |
German Euro-Bobl(EUREX) |
Jun02 |
020524 |
104.94 |
104.99 |
104.81 |
104.87 |
-0.18 |
556,584 |
553,877 |
-9,956 |
Sep02 |
020524 |
104.61 |
104.61 |
104.46 |
104.50 |
-0.19 |
27,860 |
52,908 |
+4,963 |
Dec02 |
020524 |
103.95 |
103.95 |
103.95 |
103.95 |
-0.21 |
2,238 |
354 |
+0 |
Total Volume and Open Interest |
586,682 |
607,139 |
-4,993 |
Long Gilt(LIFFE) |
Jun02 |
020524 |
111~23 |
111~25 |
111~17 |
111~22 |
+0~02 |
33,524 |
77,662 |
-2,281 |
Sep02 |
020524 |
110~31 |
110~31 |
110~26 |
110~30 |
+0~02 |
1,534 |
3,473 |
+1,200 |
Total Volume and Open Interest |
35,058 |
81,135 |
-1,081 |
3-Mth Short Sterling(LIFFE) |
Jun02 |
020524 |
95.72 |
95.75 |
95.71 |
95.73 |
unch |
28,283 |
0 |
+0 |
Sep02 |
020524 |
95.26 |
95.29 |
95.24 |
95.27 |
unch |
97,846 |
0 |
+0 |
Dec02 |
020524 |
94.86 |
94.89 |
94.83 |
94.87 |
unch |
88,963 |
0 |
+0 |
Total Volume and Open Interest |
270,463 |
|
|
3-Mth Euribor(LIFFE) |
Jun02 |
020524 |
96.450 |
96.470 |
96.450 |
96.465 |
unch |
64,789 |
411,609 |
-6,723 |
Sep02 |
020524 |
96.175 |
96.190 |
96.155 |
96.185 |
+0.010 |
105,866 |
353,505 |
-2,569 |
Dec02 |
020524 |
95.830 |
95.850 |
95.815 |
95.845 |
+0.005 |
120,160 |
281,794 |
+5,669 |
Total Volume and Open Interest |
396,388 |
1,743,329 |
+4,728 |
3-Mth Aus T-Bills(SFE) |
Jun02 |
020524 |
95.00 |
95.01 |
94.95 |
94.99 |
-0.03 |
6,056 |
252,187 |
+6,345 |
Sep02 |
020524 |
94.49 |
94.50 |
94.43 |
94.47 |
-0.05 |
9,904 |
176,202 |
+2,515 |
Dec02 |
020524 |
94.14 |
94.15 |
94.09 |
94.13 |
-0.05 |
3,681 |
87,215 |
+2,896 |
Mar03 |
020524 |
93.97 |
93.97 |
93.89 |
93.94 |
-0.05 |
1,888 |
37,337 |
+1,551 |
Jun03 |
020524 |
93.88 |
93.88 |
93.82 |
93.85 |
-0.05 |
389 |
20,211 |
+92 |
Sep03 |
020524 |
93.81 |
93.81 |
93.78 |
93.80 |
-0.04 |
331 |
12,114 |
-64 |
Dec03 |
020524 |
93.76 |
93.76 |
93.73 |
93.76 |
-0.04 |
62 |
9,438 |
-63 |
Mar04 |
020524 |
93.72 |
93.72 |
93.72 |
93.72 |
-0.04 |
75 |
5,088 |
+53 |
Jun04 |
020524 |
93.69 |
93.69 |
93.69 |
93.69 |
-0.04 |
4 |
2,112 |
+3 |
Sep04 |
020524 |
93.66 |
93.67 |
93.66 |
93.67 |
-0.03 |
4 |
1,284 |
+3 |
Total Volume and Open Interest |
22,465 |
604,570 |
+13,392 |
10-Year Aus T-Bonds(SFE) |
Jun02 |
020524 |
93.76 |
93.80 |
93.75 |
93.75 |
-0.04 |
924 |
266,140 |
+7,053 |
Sep02 |
020524 |
93.70 |
93.70 |
93.70 |
93.70 |
-0.02 |
0 |
10 |
+0 |
Total Volume and Open Interest |
8,454 |
259,097 |
-1,432 |
3-Year Aus T-Bonds(SFE) |
Jun02 |
020524 |
94.15 |
94.16 |
94.11 |
94.15 |
-0.03 |
25,206 |
775,003 |
+7,638 |
Sep02 |
020524 |
94.03 |
94.03 |
94.03 |
94.03 |
-0.03 |
0 |
900 |
+0 |
Total Volume and Open Interest |
25,206 |
775,903 |
+7,638 |
Gold(CMX) |
Jun02 |
020524 |
321.6 |
322.0 |
319.3 |
320.7 |
-2.1 |
55,962 |
80,941 |
-11,114 |
Aug02 |
020524 |
321.9 |
323.4 |
320.7 |
322.0 |
-2.1 |
17,212 |
51,902 |
+9,205 |
Oct02 |
020524 |
323.5 |
324.5 |
321.5 |
323.1 |
-2.0 |
160 |
5,264 |
+34 |
Dec02 |
020524 |
325.0 |
325.8 |
323.0 |
324.1 |
-2.0 |
4,277 |
26,675 |
+1,528 |
Feb03 |
020524 |
326.3 |
326.5 |
325.1 |
325.1 |
-1.9 |
18 |
7,724 |
+24 |
Apr03 |
020524 |
326.0 |
326.0 |
326.0 |
326.0 |
-1.9 |
0 |
2,414 |
+0 |
Total Volume and Open Interest |
77,679 |
194,907 |
-362 |
Silver(CMX) |
May02 |
020524 |
487.5 |
487.5 |
485.7 |
485.7 |
-4.0 |
8 |
56 |
-1 |
Jul02 |
020524 |
488.5 |
491.0 |
486.0 |
487.2 |
-4.0 |
14,065 |
72,802 |
+2,025 |
Sep02 |
020524 |
490.0 |
493.0 |
487.0 |
489.0 |
-4.0 |
814 |
5,435 |
+179 |
Dec02 |
020524 |
493.0 |
496.0 |
491.0 |
491.8 |
-4.0 |
537 |
9,696 |
+30 |
Mar03 |
020524 |
498.0 |
498.0 |
492.0 |
494.3 |
-3.7 |
66 |
1,397 |
+29 |
Total Volume and Open Interest |
15,618 |
94,286 |
+2,332 |
Platinum(NYM) |
Jul02 |
020524 |
539.0 |
539.5 |
535.2 |
537.5 |
-4.1 |
407 |
5,955 |
+75 |
Oct02 |
020524 |
529.5 |
529.5 |
529.5 |
529.5 |
-4.1 |
2 |
95 |
-2 |
Jan03 |
020524 |
526.5 |
526.5 |
526.5 |
526.5 |
-4.1 |
0 |
1 |
+0 |
Total Volume and Open Interest |
409 |
6,051 |
+73 |
Palladium(NYME) |
Jun02 |
020524 |
346.00 |
353.50 |
346.00 |
351.00 |
-3.00 |
226 |
573 |
-80 |
Sep02 |
020524 |
350.00 |
354.00 |
347.00 |
351.00 |
-3.00 |
288 |
972 |
+211 |
Total Volume and Open Interest |
514 |
1,545 |
+131 |
Copper(CMX) |
May02 |
020524 |
73.55 |
73.85 |
73.50 |
73.50 |
+0.30 |
284 |
696 |
-275 |
Jul02 |
020524 |
73.85 |
74.40 |
73.80 |
73.90 |
+0.30 |
9,424 |
36,748 |
-105 |
Sep02 |
020524 |
74.25 |
74.75 |
74.25 |
74.35 |
+0.30 |
653 |
8,447 |
-35 |
Dec02 |
020524 |
75.00 |
75.25 |
75.00 |
75.05 |
+0.30 |
586 |
9,161 |
-264 |
Mar03 |
020524 |
75.70 |
75.70 |
75.70 |
75.70 |
+0.30 |
490 |
1,778 |
-52 |
Total Volume and Open Interest |
12,220 |
74,511 |
-184 |
DJIA Index(CBOT) |
Jun02 |
020524 |
10218 |
10230 |
10085 |
10093 |
-127 |
19,743 |
32,294 |
-650 |
Sep02 |
020524 |
10195 |
10209 |
10090 |
10096 |
-127 |
84 |
1,087 |
+10 |
Dec02 |
020524 |
10109 |
10109 |
10109 |
10109 |
-127 |
0 |
183 |
+0 |
Mar03 |
020524 |
10146 |
10146 |
10146 |
10146 |
-127 |
0 |
1 |
+0 |
Total Volume and Open Interest |
19,827 |
33,590 |
-640 |
S & P 500(CME) |
Jun02 |
020524 |
1095.50 |
1097.00 |
1082.00 |
1082.40 |
-14.60 |
56,170 |
467,857 |
+2,317 |
Sep02 |
020524 |
1096.50 |
1096.50 |
1083.90 |
1083.90 |
-14.60 |
4,055 |
75,226 |
+2,696 |
Dec02 |
020524 |
1097.00 |
1097.00 |
1086.40 |
1086.40 |
-14.70 |
419 |
6,149 |
+197 |
Mar03 |
020524 |
1091.40 |
1091.40 |
1091.40 |
1091.40 |
-14.70 |
0 |
69 |
+0 |
Total Volume and Open Interest |
60,650 |
549,435 |
+5,211 |
S & P 500 E-Mini(Globex) |
Jun02 |
020524 |
1097.50 |
1101.00 |
1082.00 |
1082.50 |
-14.50 |
349,488 |
248,166 |
-313 |
Sep02 |
020524 |
1100.25 |
1100.50 |
1084.00 |
1084.00 |
-14.50 |
299 |
720 |
+253 |
Total Volume and Open Interest |
349,787 |
248,886 |
-60 |
NASDAQ 100(CME) |
Jun02 |
020524 |
1272.00 |
1275.00 |
1248.00 |
1257.50 |
-32.00 |
20,715 |
71,301 |
+748 |
Sep02 |
020524 |
1263.50 |
1263.50 |
1263.50 |
1263.50 |
-32.00 |
39 |
167 |
+0 |
Dec02 |
020524 |
1269.50 |
1269.50 |
1269.50 |
1269.50 |
-32.00 |
3 |
21 |
+1 |
Total Volume and Open Interest |
20,757 |
71,489 |
+749 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun02 |
020524 |
1287.0 |
1299.0 |
1248.0 |
1257.5 |
-32.0 |
211,049 |
169,976 |
-6,446 |
Sep02 |
020524 |
1280.0 |
1280.0 |
1258.0 |
1263.5 |
-32.0 |
107 |
64 |
+8 |
Total Volume and Open Interest |
211,156 |
170,040 |
-6,438 |
NYSE Composite(NYBOT) |
Jun02 |
020524 |
581.50 |
582.00 |
575.80 |
575.80 |
-7.90 |
1,902 |
3,210 |
-459 |
Sep02 |
020524 |
576.50 |
576.50 |
576.50 |
576.50 |
-7.90 |
0 |
440 |
+0 |
Dec02 |
020524 |
577.20 |
577.20 |
577.20 |
577.20 |
-7.90 |
0 |
200 |
+0 |
Total Volume and Open Interest |
1,902 |
3,850 |
-459 |
S & P Midcap 400(CME) |
Jun02 |
020524 |
538.50 |
538.50 |
532.80 |
532.80 |
-6.70 |
1,150 |
16,571 |
+17 |
Sep02 |
020524 |
534.35 |
534.35 |
534.35 |
534.35 |
-6.70 |
0 |
2 |
+0 |
Dec02 |
020524 |
537.45 |
537.45 |
537.45 |
537.45 |
-6.70 |
|
|
|
Total Volume and Open Interest |
1,150 |
16,573 |
+17 |
Russell 2000(CME) |
Jun02 |
020524 |
498.50 |
500.00 |
492.50 |
493.90 |
-5.85 |
2,952 |
28,924 |
-28 |
Sep02 |
020524 |
494.90 |
494.90 |
494.90 |
494.90 |
-5.85 |
2 |
14 |
+2 |
Dec02 |
020524 |
496.90 |
496.90 |
496.90 |
496.90 |
-5.85 |
|
|
|
Total Volume and Open Interest |
2,954 |
28,938 |
-26 |
Value Line(KCBT) |
Jun02 |
020524 |
1278.00 |
1283.50 |
1268.00 |
1268.00 |
-18.50 |
134 |
274 |
+25 |
Total Volume and Open Interest |
134 |
274 |
+25 |
Nikkei 225(CME) |
Jun02 |
020524 |
12025 |
12080 |
12005 |
12045 |
+5 |
3,624 |
20,576 |
+1,908 |
Sep02 |
020524 |
12100 |
12100 |
12075 |
12075 |
+5 |
12 |
87 |
+8 |
Total Volume and Open Interest |
3,636 |
20,677 |
+1,916 |
Nikkei 225(SIMEX) |
Jun02 |
020524 |
12020 |
12025 |
11840 |
11985 |
+70 |
17,186 |
101,434 |
+756 |
Sep02 |
020524 |
11985 |
11985 |
11985 |
11985 |
+70 |
0 |
1,936 |
-1 |
Dec02 |
020524 |
11965 |
11965 |
11965 |
11965 |
+70 |
|
|
|
Total Volume and Open Interest |
17,186 |
103,670 |
+755 |
CAC 40(MATIF) |
May02 |
020524 |
4387.5 |
4393.0 |
4324.0 |
4338.0 |
-8.0 |
50,204 |
485,134 |
+4,908 |
Jun02 |
020524 |
4365.0 |
4384.0 |
4321.0 |
4326.0 |
-8.5 |
174 |
130,446 |
+391 |
Jul02 |
020524 |
4334.0 |
4334.0 |
4334.0 |
4334.0 |
-8.5 |
|
|
|
Total Volume and Open Interest |
51,397 |
664,602 |
+5,305 |
DAX Index(EUREX) |
Jun02 |
020524 |
4939.5 |
4953.0 |
4892.5 |
4912.5 |
+28.0 |
69,462 |
245,849 |
+5,165 |
Sep02 |
020524 |
4974.0 |
4989.5 |
4944.0 |
4956.0 |
+28.5 |
384 |
6,711 |
+302 |
Dec02 |
020524 |
5039.0 |
5039.0 |
4991.0 |
5005.0 |
+28.5 |
94 |
2,482 |
-25 |
Total Volume and Open Interest |
69,940 |
255,042 |
+5,442 |
FT-SE 100(LIFFE) |
Jun02 |
020524 |
5208.00 |
5210.00 |
5172.50 |
5177.50 |
-3.50 |
36,042 |
316,284 |
-1,571 |
Sep02 |
020524 |
5218.00 |
5218.00 |
5192.00 |
5192.50 |
-3.50 |
3,296 |
20,294 |
+1,956 |
Dec02 |
020524 |
5251.50 |
5264.00 |
5235.00 |
5235.00 |
-3.50 |
1,515 |
10,230 |
-85 |
Total Volume and Open Interest |
40,871 |
350,752 |
+300 |
SPI 200(SFE) |
Jun02 |
020524 |
3383.0 |
3395.0 |
3374.0 |
3394.0 |
+25.0 |
9,722 |
157,900 |
+5,738 |
Sep02 |
020524 |
3394.0 |
3409.0 |
3392.0 |
3409.0 |
+26.0 |
96 |
1,767 |
+73 |
Dec02 |
020524 |
3407.0 |
3422.0 |
3407.0 |
3422.0 |
+26.0 |
0 |
1,207 |
+0 |
Total Volume and Open Interest |
9,960 |
161,886 |
+5,884 |
GSCI(CME) |
Jun02 |
020524 |
198.00 |
198.00 |
196.70 |
197.70 |
-1.55 |
58 |
19,831 |
-18 |
Jul02 |
020524 |
199.00 |
199.00 |
199.00 |
199.00 |
-1.00 |
|
|
|
Aug02 |
020524 |
198.00 |
198.00 |
198.00 |
198.00 |
-1.00 |
|
|
|
Total Volume and Open Interest |
58 |
19,831 |
-18 |
Bridge CRB Index(NYBOT) |
Jun02 |
020524 |
202.75 |
203.00 |
202.25 |
202.35 |
-0.75 |
22 |
210 |
+2 |
Aug02 |
020524 |
203.75 |
203.85 |
203.75 |
203.85 |
-0.50 |
0 |
134 |
+0 |
Nov02 |
020524 |
205.35 |
205.35 |
205.35 |
205.35 |
-0.25 |
1 |
53 |
+0 |
Total Volume and Open Interest |
23 |
397 |
+2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|