 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Thu September 26, 2002 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov02 |
020926 |
562.00 |
566.50 |
559.75 |
565.50 |
+6.75 |
28,667 |
98,708 |
+124 |
Jan03 |
020926 |
564.50 |
569.75 |
563.25 |
568.50 |
+6.25 |
3,070 |
29,683 |
+498 |
Mar03 |
020926 |
565.50 |
571.25 |
564.25 |
570.25 |
+7.00 |
1,969 |
25,523 |
+56 |
May03 |
020926 |
563.00 |
569.00 |
562.00 |
568.50 |
+7.00 |
3,064 |
30,260 |
-238 |
Jul03 |
020926 |
563.50 |
568.50 |
560.50 |
568.25 |
+8.75 |
1,597 |
13,884 |
+719 |
Aug03 |
020926 |
558.00 |
560.00 |
557.00 |
560.00 |
+8.00 |
54 |
850 |
+36 |
Sep03 |
020926 |
537.00 |
537.00 |
537.00 |
537.00 |
+3.75 |
72 |
113 |
+68 |
Total Volume and Open Interest |
39,633 |
205,576 |
+1,483 |
Soybean Meal(CBOT) |
Oct02 |
020926 |
178.00 |
178.70 |
176.10 |
177.40 |
-0.10 |
7,567 |
14,319 |
-1,179 |
Dec02 |
020926 |
178.90 |
179.60 |
177.00 |
178.30 |
+0.30 |
16,745 |
66,021 |
-637 |
Jan03 |
020926 |
178.70 |
179.60 |
177.30 |
178.80 |
+1.10 |
3,086 |
12,697 |
+604 |
Mar03 |
020926 |
178.50 |
179.50 |
177.10 |
178.90 |
+1.20 |
1,857 |
11,523 |
+35 |
May03 |
020926 |
177.00 |
178.50 |
176.00 |
177.80 |
+1.30 |
1,482 |
15,280 |
+145 |
Jul03 |
020926 |
176.00 |
178.00 |
175.80 |
177.50 |
+1.70 |
424 |
9,766 |
+89 |
Aug03 |
020926 |
174.50 |
174.70 |
173.50 |
174.70 |
+2.10 |
48 |
2,289 |
+23 |
Sep03 |
020926 |
169.50 |
171.50 |
169.00 |
170.50 |
+2.00 |
187 |
1,780 |
+84 |
Total Volume and Open Interest |
31,871 |
137,926 |
-663 |
Soybean Oil(CBOT) |
Oct02 |
020926 |
19.95 |
20.27 |
19.95 |
20.12 |
+0.23 |
8,098 |
10,675 |
-2,202 |
Dec02 |
020926 |
20.10 |
20.35 |
20.05 |
20.26 |
+0.28 |
14,007 |
78,694 |
+1,092 |
Jan03 |
020926 |
20.14 |
20.35 |
20.14 |
20.30 |
+0.26 |
2,282 |
14,467 |
+74 |
Mar03 |
020926 |
20.21 |
20.43 |
20.20 |
20.39 |
+0.28 |
1,586 |
14,963 |
-642 |
May03 |
020926 |
20.24 |
20.46 |
20.22 |
20.40 |
+0.21 |
1,186 |
11,018 |
-276 |
Jul03 |
020926 |
20.24 |
20.48 |
20.24 |
20.43 |
+0.24 |
401 |
6,430 |
+27 |
Aug03 |
020926 |
20.20 |
20.25 |
20.17 |
20.25 |
+0.21 |
16 |
1,257 |
+15 |
Sep03 |
020926 |
20.05 |
20.10 |
20.05 |
20.10 |
+0.19 |
30 |
660 |
-25 |
Total Volume and Open Interest |
28,596 |
142,966 |
-1,665 |
Canola(WCE) |
Nov02 |
020926 |
422.5 |
425.5 |
422.5 |
425.0 |
+3.5 |
4,419 |
18,871 |
-2,112 |
Jan03 |
020926 |
429.0 |
430.7 |
428.4 |
429.8 |
+3.1 |
3,638 |
20,362 |
+928 |
Mar03 |
020926 |
428.0 |
430.0 |
428.0 |
429.7 |
+3.0 |
1,591 |
8,520 |
-28 |
May03 |
020926 |
429.0 |
429.2 |
429.0 |
429.2 |
+2.7 |
355 |
1,979 |
-150 |
Jul03 |
020926 |
429.3 |
429.3 |
429.3 |
429.3 |
+3.6 |
823 |
644 |
+187 |
Total Volume and Open Interest |
11,689 |
52,476 |
-892 |
Corn(CBOT) |
Dec02 |
020926 |
259.50 |
261.00 |
258.50 |
260.50 |
+2.00 |
49,423 |
299,005 |
-1,433 |
Mar03 |
020926 |
266.75 |
268.50 |
266.00 |
267.75 |
+2.00 |
10,535 |
106,714 |
+1,646 |
May03 |
020926 |
270.75 |
272.25 |
270.00 |
272.00 |
+2.00 |
1,378 |
28,373 |
+99 |
Jul03 |
020926 |
271.75 |
273.00 |
271.00 |
272.50 |
+1.75 |
2,122 |
32,910 |
-35 |
Sep03 |
020926 |
258.00 |
259.00 |
257.50 |
257.75 |
+0.75 |
209 |
7,221 |
+146 |
Dec03 |
020926 |
247.50 |
248.50 |
247.00 |
247.75 |
+0.75 |
1,977 |
23,444 |
-519 |
Total Volume and Open Interest |
65,735 |
501,211 |
-76 |
Wheat(CBOT) |
Dec02 |
020926 |
394.00 |
404.00 |
394.00 |
402.25 |
+11.25 |
33,144 |
85,748 |
-1,479 |
Mar03 |
020926 |
395.50 |
404.50 |
395.50 |
401.00 |
+7.50 |
5,470 |
22,935 |
-353 |
May03 |
020926 |
378.50 |
382.50 |
378.00 |
382.00 |
+7.50 |
301 |
2,129 |
+157 |
Jul03 |
020926 |
351.00 |
353.00 |
349.50 |
352.50 |
+3.00 |
2,381 |
12,679 |
+660 |
Sep03 |
020926 |
353.00 |
355.00 |
352.00 |
355.00 |
+3.00 |
104 |
820 |
+82 |
Total Volume and Open Interest |
41,565 |
126,396 |
-850 |
Wheat(KCBT) |
Dec02 |
020926 |
459.00 |
466.00 |
459.00 |
465.00 |
+8.50 |
7,544 |
46,919 |
-1,533 |
Mar03 |
020926 |
446.00 |
450.00 |
445.00 |
450.00 |
+8.00 |
3,066 |
20,005 |
+336 |
May03 |
020926 |
413.00 |
420.00 |
413.00 |
418.00 |
+7.75 |
191 |
1,980 |
+35 |
Jul03 |
020926 |
377.00 |
380.00 |
377.00 |
378.75 |
+3.75 |
473 |
6,830 |
-92 |
Sep03 |
020926 |
380.00 |
380.00 |
380.00 |
380.00 |
+2.00 |
1 |
307 |
+0 |
Total Volume and Open Interest |
11,276 |
76,443 |
-1,254 |
Wheat(MGE) |
Dec02 |
020926 |
496.00 |
499.50 |
492.50 |
499.00 |
+6.00 |
3,988 |
18,583 |
-622 |
Mar03 |
020926 |
488.00 |
490.25 |
485.25 |
490.00 |
+6.25 |
1,759 |
7,352 |
+496 |
May03 |
020926 |
467.00 |
467.50 |
463.00 |
466.00 |
+4.50 |
123 |
1,748 |
+28 |
Jul03 |
020926 |
427.00 |
432.00 |
425.50 |
431.00 |
+4.25 |
118 |
1,553 |
+19 |
Sep03 |
020926 |
393.00 |
394.00 |
392.00 |
394.00 |
+2.00 |
59 |
605 |
-3 |
Total Volume and Open Interest |
6,066 |
30,738 |
-89 |
Oats(CBOT) |
Dec02 |
020926 |
211.00 |
214.75 |
211.00 |
213.50 |
+2.75 |
1,256 |
7,171 |
+24 |
Mar03 |
020926 |
206.00 |
207.75 |
206.00 |
206.50 |
+1.25 |
152 |
2,278 |
+25 |
May03 |
020926 |
201.75 |
202.00 |
201.00 |
201.00 |
unch |
54 |
368 |
+28 |
Jul03 |
020926 |
195.50 |
195.50 |
195.50 |
195.50 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,462 |
9,819 |
+77 |
Rough Rice(CBOT) |
Nov02 |
020926 |
4.16 |
4.16 |
4.05 |
4.05 |
-0.10 |
653 |
4,511 |
+36 |
Jan03 |
020926 |
4.38 |
4.38 |
4.27 |
4.28 |
-0.10 |
170 |
1,181 |
+95 |
Mar03 |
020926 |
4.51 |
4.51 |
4.50 |
4.50 |
-0.10 |
20 |
1,089 |
+5 |
May03 |
020926 |
4.72 |
4.72 |
4.72 |
4.72 |
-0.10 |
16 |
942 |
+10 |
Total Volume and Open Interest |
859 |
8,171 |
+146 |
Live Cattle(CME) |
Oct02 |
020926 |
69.200 |
69.200 |
68.200 |
68.275 |
-1.125 |
4,706 |
24,909 |
-1,520 |
Dec02 |
020926 |
71.550 |
71.700 |
70.650 |
70.775 |
-0.975 |
6,128 |
48,336 |
+835 |
Feb03 |
020926 |
72.850 |
72.950 |
72.200 |
72.325 |
-0.725 |
1,957 |
22,147 |
+552 |
Apr03 |
020926 |
72.775 |
72.925 |
72.200 |
72.350 |
-0.725 |
380 |
11,253 |
+118 |
Jun03 |
020926 |
68.600 |
68.600 |
67.850 |
68.000 |
-0.725 |
368 |
6,722 |
+234 |
Aug03 |
020926 |
68.450 |
68.450 |
68.000 |
68.150 |
-0.775 |
33 |
514 |
-3 |
Total Volume and Open Interest |
13,572 |
113,938 |
+216 |
Feeder Cattle(CME) |
Sep02 |
020926 |
81.700 |
81.700 |
81.625 |
81.675 |
+0.125 |
158 |
754 |
-83 |
Oct02 |
020926 |
81.350 |
81.350 |
80.300 |
80.550 |
-0.775 |
775 |
5,018 |
-25 |
Nov02 |
020926 |
81.450 |
81.450 |
80.300 |
80.425 |
-1.075 |
601 |
4,584 |
+85 |
Jan03 |
020926 |
79.700 |
79.700 |
78.800 |
78.900 |
-0.900 |
267 |
2,141 |
+80 |
Mar03 |
020926 |
77.600 |
77.600 |
76.850 |
76.900 |
-0.800 |
29 |
405 |
+5 |
Apr03 |
020926 |
77.450 |
77.450 |
76.800 |
76.850 |
-0.900 |
16 |
254 |
+2 |
May03 |
020926 |
77.500 |
77.500 |
76.950 |
76.950 |
-0.825 |
7 |
188 |
+6 |
Total Volume and Open Interest |
1,855 |
13,383 |
+71 |
Lean Hogs(CME) |
Oct02 |
020926 |
38.600 |
39.625 |
38.500 |
39.225 |
+1.000 |
2,405 |
6,815 |
-364 |
Dec02 |
020926 |
39.000 |
39.550 |
38.275 |
39.000 |
+0.500 |
4,776 |
20,008 |
-568 |
Feb03 |
020926 |
44.800 |
45.100 |
44.200 |
44.500 |
+0.050 |
707 |
4,481 |
-42 |
Apr03 |
020926 |
50.200 |
50.500 |
50.000 |
50.325 |
+0.175 |
230 |
1,238 |
-92 |
May03 |
020926 |
58.750 |
58.800 |
58.350 |
58.800 |
+0.200 |
47 |
646 |
+14 |
Jun03 |
020926 |
60.900 |
61.150 |
60.550 |
61.075 |
+0.325 |
28 |
902 |
+10 |
Jul03 |
020926 |
59.000 |
59.250 |
59.000 |
59.250 |
+0.200 |
23 |
226 |
-9 |
Aug03 |
020926 |
57.100 |
57.350 |
57.100 |
57.200 |
+0.200 |
12 |
137 |
+9 |
Total Volume and Open Interest |
8,228 |
34,477 |
-1,042 |
Pork Bellies(CME) |
Feb03 |
020926 |
73.200 |
74.800 |
73.000 |
74.750 |
+1.850 |
371 |
1,140 |
+54 |
Mar03 |
020926 |
73.500 |
74.600 |
73.000 |
74.600 |
+1.800 |
5 |
32 |
-4 |
May03 |
020926 |
74.100 |
75.500 |
74.100 |
75.500 |
+2.500 |
9 |
19 |
+1 |
Jul03 |
020926 |
74.250 |
74.250 |
74.250 |
74.250 |
+2.050 |
2 |
18 |
+1 |
Aug03 |
020926 |
72.500 |
72.500 |
72.500 |
72.500 |
+2.000 |
2 |
5 |
+1 |
Total Volume and Open Interest |
389 |
1,214 |
+53 |
Cocoa(NYBOT) |
Dec02 |
020926 |
2147 |
2157 |
2129 |
2152 |
-5 |
4,873 |
37,926 |
+534 |
Mar03 |
020926 |
2157 |
2164 |
2140 |
2162 |
-3 |
2,252 |
24,024 |
+305 |
May03 |
020926 |
2168 |
2173 |
2160 |
2173 |
-3 |
906 |
9,427 |
+396 |
Jul03 |
020926 |
2163 |
2183 |
2163 |
2183 |
-3 |
132 |
8,433 |
+105 |
Sep03 |
020926 |
2175 |
2193 |
2175 |
2193 |
-3 |
65 |
11,784 |
-6 |
Dec03 |
020926 |
2202 |
2204 |
2202 |
2204 |
-3 |
562 |
13,092 |
+264 |
Mar04 |
020926 |
2214 |
2214 |
2214 |
2214 |
-3 |
0 |
2,370 |
+0 |
Total Volume and Open Interest |
8,891 |
111,509 |
+1,699 |
Coffee "C"(NYBOT) |
Dec02 |
020926 |
56.20 |
56.40 |
54.90 |
55.20 |
-0.95 |
5,105 |
38,527 |
+29 |
Mar03 |
020926 |
58.95 |
59.10 |
57.85 |
58.10 |
-0.85 |
1,698 |
14,626 |
-25 |
May03 |
020926 |
60.50 |
60.60 |
59.60 |
59.80 |
-0.85 |
283 |
6,855 |
+95 |
Jul03 |
020926 |
61.90 |
62.00 |
61.10 |
61.10 |
-0.85 |
252 |
4,691 |
-21 |
Sep03 |
020926 |
63.20 |
63.30 |
62.30 |
62.30 |
-0.90 |
277 |
3,398 |
-26 |
Dec03 |
020926 |
65.50 |
65.50 |
64.25 |
64.30 |
-0.90 |
42 |
267 |
-1 |
Total Volume and Open Interest |
7,665 |
68,451 |
+52 |
Orange Juice(NYBOT) |
Nov02 |
020926 |
102.25 |
102.25 |
99.50 |
99.90 |
-2.30 |
2,622 |
16,920 |
+157 |
Jan03 |
020926 |
104.80 |
104.80 |
102.00 |
102.55 |
-2.25 |
2,619 |
5,073 |
+10 |
Mar03 |
020926 |
106.55 |
106.55 |
104.00 |
104.50 |
-2.05 |
118 |
4,331 |
+0 |
May03 |
020926 |
106.95 |
106.95 |
105.50 |
105.50 |
-1.75 |
1 |
1,058 |
+1 |
Jul03 |
020926 |
106.50 |
106.50 |
106.50 |
106.50 |
-1.20 |
10 |
740 |
+0 |
Total Volume and Open Interest |
5,380 |
28,147 |
+178 |
Sugar #11(NYBOT) |
Oct02 |
020926 |
6.90 |
6.98 |
6.83 |
6.92 |
-0.02 |
13,888 |
17,355 |
-3,605 |
Mar03 |
020926 |
6.40 |
6.50 |
6.38 |
6.46 |
unch |
21,504 |
131,617 |
+1,275 |
May03 |
020926 |
6.18 |
6.24 |
6.14 |
6.20 |
-0.01 |
2,559 |
16,458 |
+625 |
Jul03 |
020926 |
5.89 |
5.91 |
5.80 |
5.81 |
-0.10 |
2,081 |
21,809 |
+592 |
Oct03 |
020926 |
5.85 |
5.85 |
5.75 |
5.76 |
-0.09 |
393 |
12,295 |
-113 |
Total Volume and Open Interest |
40,840 |
206,883 |
-1,104 |
London Cocoa(LCE) |
Sep02 |
020913 |
1394 |
1397 |
1381 |
1385 |
-14 |
1,120 |
2,401 |
-645 |
Dec02 |
020926 |
1488 |
1499 |
1480 |
1499 |
+6 |
5,022 |
62,167 |
+19 |
Mar03 |
020926 |
1501 |
1509 |
1489 |
1509 |
+5 |
2,192 |
41,659 |
-96 |
May03 |
020926 |
1511 |
1524 |
1507 |
1524 |
+5 |
1,167 |
11,284 |
-61 |
Jul03 |
020926 |
1528 |
1537 |
1520 |
1537 |
+5 |
846 |
13,796 |
+230 |
Sep03 |
020926 |
1544 |
1548 |
1531 |
1548 |
+4 |
15 |
9,287 |
+5 |
Dec03 |
020926 |
1546 |
1557 |
1542 |
1557 |
+5 |
466 |
10,739 |
+306 |
Total Volume and Open Interest |
10,008 |
151,715 |
+703 |
London Coffee(LCE) |
Sep02 |
020926 |
620.00 |
625.00 |
615.00 |
615.00 |
+6.00 |
342 |
1,045 |
-392 |
Nov02 |
020926 |
634.00 |
642.00 |
617.00 |
633.00 |
+4.00 |
2,356 |
38,439 |
-548 |
Jan03 |
020926 |
649.00 |
655.00 |
631.00 |
647.00 |
+5.00 |
1,077 |
34,954 |
-1 |
Mar03 |
020926 |
662.00 |
666.00 |
644.00 |
660.00 |
+4.00 |
1,039 |
26,657 |
+674 |
May03 |
020926 |
675.00 |
680.00 |
657.00 |
673.00 |
+5.00 |
143 |
12,278 |
+6 |
Jul03 |
020926 |
671.00 |
685.00 |
671.00 |
685.00 |
+4.00 |
18 |
10,889 |
+3 |
Total Volume and Open Interest |
4,977 |
128,466 |
-256 |
London Sugar(LCE) |
Oct02 |
020913 |
202.00 |
210.30 |
199.10 |
208.10 |
+5.60 |
4,727 |
1,924 |
-2,415 |
Dec02 |
020926 |
185.00 |
188.00 |
184.10 |
186.50 |
+1.00 |
2,162 |
21,203 |
+310 |
Mar03 |
020926 |
184.00 |
185.00 |
182.30 |
184.30 |
+0.80 |
1,509 |
13,970 |
+50 |
May03 |
020926 |
180.50 |
183.60 |
179.50 |
181.20 |
+1.30 |
237 |
4,773 |
+63 |
Aug03 |
020926 |
179.20 |
179.60 |
177.20 |
179.50 |
+1.10 |
2 |
3,282 |
+2 |
Total Volume and Open Interest |
3,960 |
45,677 |
+435 |
Cotton(NYBOT) |
Oct02 |
020926 |
41.30 |
41.70 |
41.10 |
41.70 |
-0.10 |
39 |
337 |
-35 |
Dec02 |
020926 |
43.65 |
43.95 |
43.21 |
43.78 |
-0.01 |
3,580 |
46,632 |
+186 |
Mar03 |
020926 |
46.30 |
46.65 |
45.95 |
46.52 |
+0.04 |
599 |
8,658 |
+175 |
May03 |
020926 |
49.60 |
50.00 |
49.40 |
50.00 |
+0.15 |
661 |
8,847 |
+207 |
Jul03 |
020926 |
50.70 |
51.15 |
50.70 |
51.15 |
+0.15 |
186 |
3,412 |
-5 |
Oct03 |
020926 |
51.90 |
51.90 |
51.90 |
51.90 |
-0.05 |
27 |
172 |
+16 |
Total Volume and Open Interest |
5,092 |
69,395 |
+544 |
Lumber(CME) |
Nov02 |
020926 |
223.2 |
228.2 |
219.1 |
221.7 |
+3.5 |
231 |
2,134 |
-13 |
Jan03 |
020926 |
235.4 |
243.5 |
234.5 |
237.0 |
+3.5 |
50 |
399 |
+13 |
Mar03 |
020926 |
244.8 |
252.3 |
244.8 |
247.5 |
+4.9 |
28 |
108 |
+17 |
May03 |
020926 |
254.5 |
254.5 |
254.1 |
254.1 |
+3.9 |
1 |
45 |
-1 |
Total Volume and Open Interest |
310 |
2,692 |
+16 |
Crude Oil(NYM) |
Nov02 |
020926 |
30.75 |
30.80 |
30.06 |
30.41 |
-0.23 |
80,282 |
169,860 |
+2,648 |
Dec02 |
020926 |
30.45 |
30.47 |
29.80 |
30.21 |
-0.08 |
58,527 |
82,576 |
+4,449 |
Jan03 |
020926 |
29.95 |
29.95 |
29.41 |
29.76 |
-0.03 |
22,496 |
45,546 |
+2,252 |
Feb03 |
020926 |
29.15 |
29.15 |
28.80 |
29.13 |
+0.05 |
10,520 |
18,949 |
-779 |
Mar03 |
020926 |
28.35 |
28.39 |
28.05 |
28.39 |
+0.08 |
3,319 |
19,156 |
+1,056 |
Apr03 |
020926 |
27.40 |
27.65 |
27.40 |
27.65 |
+0.11 |
4,014 |
25,486 |
+707 |
May03 |
020926 |
26.70 |
26.97 |
26.65 |
26.97 |
+0.13 |
2,968 |
12,986 |
+933 |
Jun03 |
020926 |
26.15 |
26.34 |
26.05 |
26.34 |
+0.15 |
7,988 |
28,911 |
+115 |
Jul03 |
020926 |
25.55 |
25.81 |
25.55 |
25.81 |
+0.16 |
7,628 |
7,781 |
+318 |
Aug03 |
020926 |
25.40 |
25.40 |
25.40 |
25.40 |
+0.17 |
4,763 |
5,103 |
-881 |
Total Volume and Open Interest |
211,409 |
530,543 |
+12,076 |
Heating Oil(NYM) |
Oct02 |
020926 |
80.75 |
80.80 |
79.10 |
80.40 |
-0.23 |
19,127 |
17,477 |
-4,722 |
Nov02 |
020926 |
81.80 |
81.80 |
80.00 |
81.40 |
-0.21 |
16,767 |
53,131 |
+4,866 |
Dec02 |
020926 |
82.15 |
82.15 |
80.65 |
81.95 |
-0.21 |
4,329 |
25,421 |
+1,110 |
Jan03 |
020926 |
82.30 |
82.40 |
80.70 |
82.10 |
-0.16 |
2,019 |
15,410 |
+366 |
Feb03 |
020926 |
80.60 |
80.60 |
79.60 |
80.55 |
-0.11 |
359 |
10,916 |
+140 |
Mar03 |
020926 |
77.70 |
77.70 |
76.60 |
77.55 |
-0.06 |
209 |
7,467 |
+88 |
Apr03 |
020926 |
73.60 |
74.20 |
73.60 |
74.10 |
-0.01 |
447 |
5,155 |
+139 |
May03 |
020926 |
70.30 |
70.70 |
70.00 |
70.70 |
+0.04 |
330 |
3,184 |
+186 |
Jun03 |
020926 |
68.10 |
68.75 |
68.10 |
68.75 |
+0.09 |
429 |
3,495 |
-49 |
Jul03 |
020926 |
67.65 |
67.90 |
67.65 |
67.90 |
+0.09 |
177 |
2,325 |
+64 |
Total Volume and Open Interest |
44,991 |
153,355 |
+2,377 |
Unleaded Gas(NYM) |
Oct02 |
020926 |
81.80 |
82.00 |
80.00 |
80.81 |
-0.88 |
23,011 |
18,347 |
-3,793 |
Nov02 |
020926 |
80.75 |
80.90 |
79.50 |
80.36 |
-0.29 |
22,156 |
41,490 |
+4,269 |
Dec02 |
020926 |
79.50 |
79.70 |
78.90 |
79.47 |
-0.28 |
4,541 |
14,630 |
+1,308 |
Jan03 |
020926 |
79.00 |
79.10 |
78.50 |
78.90 |
-0.28 |
1,430 |
9,185 |
+165 |
Feb03 |
020926 |
78.65 |
78.65 |
78.65 |
78.65 |
-0.28 |
268 |
3,201 |
+58 |
Mar03 |
020926 |
78.62 |
78.62 |
78.62 |
78.62 |
-0.28 |
75 |
3,118 |
-3 |
Apr03 |
020926 |
83.37 |
83.37 |
83.37 |
83.37 |
-0.28 |
395 |
3,571 |
-153 |
May03 |
020926 |
82.82 |
82.82 |
82.82 |
82.82 |
-0.28 |
210 |
3,267 |
+10 |
Total Volume and Open Interest |
52,151 |
99,082 |
+1,886 |
Natural Gas(NYM) |
Oct02 |
020926 |
3.530 |
3.760 |
3.500 |
3.686 |
+0.192 |
69,016 |
31,399 |
-6,445 |
Nov02 |
020926 |
3.850 |
3.990 |
3.835 |
3.889 |
+0.096 |
35,189 |
52,614 |
+41 |
Dec02 |
020926 |
4.080 |
4.180 |
4.060 |
4.114 |
+0.086 |
13,094 |
36,739 |
-1,680 |
Jan03 |
020926 |
4.180 |
4.290 |
4.175 |
4.216 |
+0.083 |
6,382 |
36,271 |
+1,038 |
Feb03 |
020926 |
4.090 |
4.180 |
4.090 |
4.126 |
+0.078 |
2,869 |
22,301 |
+669 |
Mar03 |
020926 |
3.960 |
4.060 |
3.960 |
3.986 |
+0.068 |
5,854 |
28,306 |
+3,043 |
Apr03 |
020926 |
3.820 |
3.900 |
3.820 |
3.832 |
+0.051 |
3,251 |
17,782 |
-711 |
May03 |
020926 |
3.770 |
3.880 |
3.770 |
3.805 |
+0.044 |
837 |
12,533 |
+97 |
Total Volume and Open Interest |
157,246 |
430,000 |
+602 |
Brent Crude Oil(IPE) |
Nov02 |
020926 |
29.10 |
29.20 |
28.66 |
28.89 |
-0.17 |
28,924 |
83,063 |
-135 |
Dec02 |
020926 |
28.94 |
29.03 |
28.50 |
28.76 |
-0.09 |
15,938 |
72,243 |
+1,743 |
Jan03 |
020926 |
28.64 |
28.72 |
28.24 |
28.50 |
-0.05 |
4,238 |
22,475 |
-55 |
Feb03 |
020926 |
28.09 |
28.15 |
27.80 |
28.01 |
+0.02 |
2,661 |
12,967 |
-935 |
Mar03 |
020926 |
27.32 |
27.38 |
27.10 |
27.29 |
+0.07 |
2,854 |
12,324 |
+301 |
Apr03 |
020926 |
26.54 |
26.60 |
26.28 |
26.60 |
+0.10 |
2,391 |
8,660 |
+493 |
May03 |
020926 |
25.83 |
25.92 |
25.74 |
25.92 |
+0.11 |
1,225 |
8,606 |
-49 |
Jun03 |
020926 |
25.33 |
25.34 |
25.08 |
25.32 |
+0.14 |
3,630 |
19,261 |
+688 |
Total Volume and Open Interest |
62,991 |
288,757 |
+1,921 |
Gas Oil(IPE) |
Oct02 |
020926 |
247.25 |
247.50 |
242.75 |
244.00 |
-1.25 |
13,536 |
48,720 |
-2,154 |
Nov02 |
020926 |
247.00 |
247.25 |
242.50 |
243.75 |
-1.25 |
9,472 |
53,662 |
+2,786 |
Dec02 |
020926 |
245.00 |
245.25 |
241.00 |
242.00 |
-1.25 |
6,989 |
46,933 |
-222 |
Jan03 |
020926 |
242.50 |
243.25 |
239.75 |
240.50 |
-1.50 |
4,679 |
18,704 |
+120 |
Feb03 |
020926 |
238.75 |
238.75 |
234.75 |
235.50 |
-1.25 |
2,201 |
7,439 |
+1,630 |
Mar03 |
020926 |
230.50 |
230.50 |
229.25 |
229.25 |
-1.25 |
2,450 |
6,873 |
-674 |
Apr03 |
020926 |
223.00 |
223.00 |
222.25 |
222.25 |
-1.00 |
900 |
3,475 |
+401 |
May03 |
020926 |
215.25 |
215.25 |
215.25 |
215.25 |
-1.75 |
100 |
1,956 |
+100 |
Total Volume and Open Interest |
42,177 |
227,276 |
+1,987 |
US Dollar Index(NYBOT) |
Dec02 |
020926 |
108.04 |
108.53 |
107.85 |
108.15 |
-0.12 |
596 |
8,023 |
-62 |
Mar03 |
020926 |
108.67 |
108.67 |
108.67 |
108.67 |
-0.12 |
2 |
2,016 |
+2 |
Jun03 |
020926 |
109.19 |
109.19 |
109.19 |
109.19 |
-0.12 |
0 |
4 |
+0 |
Total Volume and Open Interest |
598 |
10,043 |
-60 |
Australian Dollar(IMM) |
Dec02 |
020926 |
53.99 |
54.16 |
53.95 |
54.05 |
-0.16 |
766 |
18,457 |
-387 |
Mar03 |
020926 |
53.62 |
53.62 |
53.62 |
53.62 |
-0.16 |
0 |
93 |
+0 |
Jun03 |
020926 |
53.19 |
53.19 |
53.19 |
53.19 |
-0.16 |
0 |
685 |
+0 |
Total Volume and Open Interest |
766 |
19,420 |
-387 |
British Pound(IMM) |
Dec02 |
020926 |
155.40 |
155.46 |
154.76 |
155.08 |
-0.04 |
3,351 |
24,161 |
+932 |
Mar03 |
020926 |
154.10 |
154.18 |
154.10 |
154.18 |
-0.04 |
0 |
164 |
+0 |
Jun03 |
020926 |
153.28 |
153.28 |
153.28 |
153.28 |
-0.04 |
0 |
4 |
+0 |
Total Volume and Open Interest |
3,351 |
24,330 |
+932 |
Canadian Dollar(IMM) |
Dec02 |
020926 |
63.14 |
63.39 |
63.14 |
63.25 |
+0.08 |
4,819 |
44,487 |
-1,320 |
Mar03 |
020926 |
63.03 |
63.18 |
63.01 |
63.03 |
+0.08 |
70 |
4,162 |
+40 |
Jun03 |
020926 |
62.88 |
62.93 |
62.81 |
62.84 |
+0.08 |
86 |
1,407 |
+20 |
Sep03 |
020926 |
62.66 |
62.66 |
62.66 |
62.66 |
+0.08 |
40 |
436 |
+0 |
Total Volume and Open Interest |
5,015 |
50,712 |
-1,260 |
Japanese Yen(IMM) |
Dec02 |
020926 |
81.78 |
82.18 |
81.59 |
81.87 |
+0.15 |
4,359 |
69,506 |
-84 |
Mar03 |
020926 |
82.21 |
82.21 |
82.21 |
82.21 |
+0.15 |
110 |
587 |
-40 |
Jun03 |
020926 |
82.56 |
82.56 |
82.56 |
82.56 |
+0.15 |
0 |
40 |
+0 |
Total Volume and Open Interest |
4,469 |
70,345 |
-124 |
Swiss Franc(IMM) |
Dec02 |
020926 |
67.01 |
67.08 |
66.47 |
66.80 |
-0.04 |
8,134 |
29,070 |
-468 |
Mar03 |
020926 |
66.98 |
66.98 |
66.98 |
66.98 |
-0.04 |
1 |
406 |
+0 |
Jun03 |
020926 |
67.14 |
67.14 |
67.14 |
67.14 |
-0.04 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,135 |
29,510 |
-468 |
EuroFX(IMM) |
Dec02 |
020926 |
97.59 |
97.78 |
96.96 |
97.42 |
+0.13 |
8,314 |
81,559 |
-246 |
Mar03 |
020926 |
97.03 |
97.08 |
96.87 |
97.08 |
+0.13 |
52 |
768 |
-41 |
Jun03 |
020926 |
96.79 |
96.79 |
96.79 |
96.79 |
+0.13 |
1 |
257 |
+0 |
Total Volume and Open Interest |
8,369 |
82,609 |
-287 |
Mexican Peso(IMM) |
Sep02 |
020916 |
10040.0 |
10040.0 |
10040.0 |
10040.0 |
+10.0 |
324 |
9,651 |
-446 |
Dec02 |
020926 |
9630.0 |
9720.0 |
9610.0 |
9705.0 |
+103.0 |
2,762 |
18,730 |
+196 |
Total Volume and Open Interest |
3,106 |
20,151 |
+377 |
30-Year T-Bonds(CBOT) |
Dec02 |
020926 |
113~04 |
113~11 |
112~04 |
113~00 |
-0~02 |
232,190 |
472,832 |
+465 |
Mar03 |
020926 |
112~01 |
112~06 |
111~02 |
111~27 |
-0~02 |
3,576 |
30,980 |
+2,523 |
Jun03 |
020926 |
110~24 |
110~24 |
110~24 |
110~24 |
-0~02 |
0 |
93 |
+0 |
Total Volume and Open Interest |
235,766 |
503,905 |
+2,988 |
Municipal Bonds(CBOT) |
Dec02 |
020926 |
110~09 |
110~09 |
109~14 |
110~02 |
-0~03 |
554 |
4,671 |
-109 |
Total Volume and Open Interest |
554 |
4,671 |
-109 |
10-Year T-Notes(CBOT) |
Dec02 |
020926 |
114~265 |
115~000 |
114~030 |
114~225 |
+0~005 |
479,033 |
882,931 |
+17,582 |
Mar03 |
020926 |
113~300 |
113~300 |
113~040 |
113~230 |
unch |
2,225 |
28,466 |
+383 |
Total Volume and Open Interest |
481,258 |
911,397 |
+17,965 |
5-Year T-Notes(CBOT) |
Dec02 |
020926 |
113~115 |
113~125 |
112~235 |
113~040 |
-0~020 |
186,630 |
0 |
-653,230 |
Mar03 |
020926 |
111~270 |
111~295 |
111~270 |
111~295 |
-0~025 |
2,003 |
2,207 |
+1,950 |
Total Volume and Open Interest |
188,633 |
2,207 |
-651,280 |
2 Year T-Notes(CBOT) |
Dec02 |
020926 |
106~123 |
107~001 |
106~104 |
106~122 |
+0~009 |
5,153 |
102,048 |
+879 |
Total Volume and Open Interest |
5,191 |
109,355 |
+841 |
3-Mth T-Bills(IMM) |
Dec02 |
020926 |
98.57 |
98.57 |
98.57 |
98.57 |
unch |
1 |
43 |
+0 |
Total Volume and Open Interest |
1 |
44 |
+0 |
Eurodollars(IMM) |
Dec02 |
020926 |
98.360 |
98.375 |
98.330 |
98.355 |
+0.020 |
120,854 |
841,184 |
+7,148 |
Mar03 |
020926 |
98.300 |
98.315 |
98.240 |
98.300 |
+0.050 |
163,672 |
661,500 |
-2,622 |
Jun03 |
020926 |
98.080 |
98.105 |
98.010 |
98.090 |
+0.065 |
140,903 |
462,812 |
+4,906 |
Sep03 |
020926 |
97.740 |
97.770 |
97.660 |
97.745 |
+0.060 |
90,810 |
362,989 |
-506 |
Dec03 |
020926 |
97.355 |
97.380 |
97.280 |
97.365 |
+0.055 |
48,151 |
335,665 |
+5,557 |
Mar04 |
020926 |
97.015 |
97.020 |
96.915 |
97.010 |
+0.045 |
29,561 |
213,861 |
-579 |
Jun04 |
020926 |
96.730 |
96.730 |
96.620 |
96.720 |
+0.030 |
30,033 |
164,115 |
+1,802 |
Sep04 |
020926 |
96.505 |
96.530 |
96.405 |
96.520 |
+0.045 |
24,006 |
142,870 |
+1,088 |
Dec04 |
020926 |
96.360 |
96.360 |
96.240 |
96.335 |
+0.015 |
11,330 |
125,098 |
-1,050 |
Mar05 |
020926 |
96.220 |
96.220 |
96.095 |
96.190 |
+0.005 |
10,454 |
107,327 |
-1,150 |
Jun05 |
020926 |
96.080 |
96.085 |
95.950 |
96.045 |
-0.005 |
8,135 |
91,218 |
-704 |
Sep05 |
020926 |
95.885 |
95.910 |
95.800 |
95.900 |
-0.015 |
9,199 |
79,633 |
+1,652 |
Total Volume and Open Interest |
732,605 |
4,115,468 |
+13,411 |
3-Mth Euro-Yen(IMM) |
Sep02 |
020913 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
97 |
16,881 |
+135 |
Dec02 |
020926 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
195 |
8,954 |
+77 |
Mar03 |
020926 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
0 |
8,145 |
+2,227 |
Jun03 |
020926 |
99.89 |
99.89 |
99.89 |
99.89 |
-0.01 |
32 |
6,045 |
-56 |
Sep03 |
020926 |
99.86 |
99.86 |
99.86 |
99.86 |
+0.01 |
0 |
5,897 |
+1,750 |
Dec03 |
020926 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
2,291 |
+2 |
Mar04 |
020926 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
726 |
-100 |
Jun04 |
020926 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
2 |
594 |
-65 |
Sep04 |
020926 |
99.71 |
99.71 |
99.70 |
99.70 |
unch |
0 |
915 |
-695 |
Dec04 |
020926 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
261 |
+0 |
Total Volume and Open Interest |
229 |
37,388 |
+3,140 |
3-Mth Euro-Yen(SIMEX) |
Dec02 |
020926 |
99.92 |
99.92 |
99.92 |
99.92 |
+0.00 |
556 |
47,757 |
-1,637 |
Mar03 |
020926 |
99.89 |
99.89 |
99.89 |
99.89 |
0.00 |
2,900 |
37,293 |
-589 |
Jun03 |
020926 |
99.89 |
99.89 |
99.89 |
99.89 |
0.00 |
2,576 |
46,547 |
-924 |
Sep03 |
020926 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
3,339 |
35,097 |
+978 |
Dec03 |
020926 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
1,059 |
24,333 |
+496 |
Mar04 |
020926 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.01 |
290 |
20,854 |
+34 |
Jun04 |
020926 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
1,746 |
9,860 |
-26 |
Sep04 |
020926 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.01 |
130 |
2,445 |
-695 |
Total Volume and Open Interest |
12,596 |
236,884 |
-2,363 |
German Euro-Bund(EUREX) |
Dec02 |
020926 |
112.02 |
112.37 |
111.87 |
112.12 |
-0.13 |
1,128,943 |
749,066 |
-43,486 |
Mar03 |
020926 |
112.05 |
112.05 |
111.81 |
111.81 |
-0.13 |
6,107 |
2,655 |
+1,596 |
Jun03 |
020926 |
111.35 |
111.35 |
111.35 |
111.35 |
-0.13 |
234 |
0 |
+0 |
Total Volume and Open Interest |
1,135,284 |
751,721 |
-41,890 |
German Euro-Bobl(EUREX) |
Dec02 |
020926 |
109.35 |
109.62 |
109.21 |
109.33 |
-0.18 |
694,387 |
639,661 |
-30,462 |
Mar03 |
020926 |
109.48 |
109.48 |
109.34 |
109.34 |
-0.17 |
1,149 |
888 |
+0 |
Jun03 |
020926 |
108.90 |
108.90 |
108.90 |
108.90 |
-0.19 |
162 |
0 |
+0 |
Total Volume and Open Interest |
695,698 |
640,549 |
-30,462 |
Long Gilt(LIFFE) |
Sep02 |
020926 |
117~09 |
117~18 |
117~09 |
117~17 |
-0~04 |
128 |
7,803 |
-3 |
Dec02 |
020926 |
120~02 |
120~13 |
119~29 |
120~05 |
-0~08 |
41,391 |
91,572 |
+1,106 |
Total Volume and Open Interest |
41,519 |
99,375 |
+1,103 |
3-Mth Short Sterling(LIFFE) |
Dec02 |
020926 |
96.13 |
96.17 |
96.12 |
96.15 |
-0.01 |
31,353 |
0 |
+0 |
Mar03 |
020926 |
96.11 |
96.18 |
96.10 |
96.15 |
-0.01 |
43,994 |
0 |
+0 |
Jun03 |
020926 |
96.02 |
96.10 |
96.00 |
96.06 |
-0.02 |
29,440 |
0 |
+0 |
Total Volume and Open Interest |
148,598 |
|
|
3-Mth Euribor(LIFFE) |
Dec02 |
020926 |
96.930 |
96.960 |
96.910 |
96.935 |
-0.020 |
134,559 |
473,281 |
-7,892 |
Mar03 |
020926 |
97.030 |
97.070 |
97.010 |
97.030 |
-0.035 |
195,332 |
426,323 |
-791 |
Jun03 |
020926 |
96.980 |
97.025 |
96.950 |
96.980 |
-0.045 |
154,176 |
313,527 |
+4,271 |
Total Volume and Open Interest |
650,308 |
1,892,721 |
-13,027 |
3-Mth Aus T-Bills(SFE) |
Dec02 |
020926 |
95.12 |
95.13 |
95.09 |
95.13 |
-0.04 |
10,540 |
222,552 |
+5,458 |
Mar03 |
020926 |
95.01 |
95.02 |
94.97 |
95.01 |
-0.07 |
4,128 |
56,537 |
+3,210 |
Jun03 |
020926 |
94.91 |
94.91 |
94.86 |
94.89 |
-0.09 |
2,545 |
30,925 |
+1,197 |
Sep03 |
020926 |
94.81 |
94.81 |
94.77 |
94.78 |
-0.12 |
1,412 |
18,462 |
+626 |
Dec03 |
020926 |
94.70 |
94.70 |
94.67 |
94.68 |
-0.12 |
880 |
14,380 |
+517 |
Mar04 |
020926 |
94.61 |
94.61 |
94.57 |
94.59 |
-0.13 |
268 |
8,105 |
-3 |
Jun04 |
020926 |
94.51 |
94.52 |
94.51 |
94.52 |
-0.13 |
252 |
5,143 |
+100 |
Sep04 |
020926 |
94.44 |
94.44 |
94.43 |
94.44 |
-0.14 |
470 |
3,532 |
+320 |
Dec04 |
020926 |
94.35 |
94.35 |
94.34 |
94.35 |
-0.15 |
9 |
1,609 |
+0 |
Mar05 |
020926 |
94.30 |
94.31 |
94.29 |
94.29 |
-0.17 |
395 |
838 |
+376 |
Total Volume and Open Interest |
20,899 |
362,406 |
+11,801 |
10-Year Aus T-Bonds(SFE) |
Dec02 |
020926 |
94.61 |
94.63 |
94.54 |
94.60 |
-0.17 |
4,330 |
135,905 |
+17,136 |
Mar03 |
020926 |
94.61 |
94.61 |
94.61 |
94.61 |
-0.16 |
|
|
|
Total Volume and Open Interest |
11,598 |
118,769 |
+5,639 |
3-Year Aus T-Bonds(SFE) |
Dec02 |
020926 |
94.91 |
94.94 |
94.89 |
94.91 |
-0.14 |
40,386 |
261,349 |
+29,246 |
Mar03 |
020926 |
94.91 |
94.91 |
94.91 |
94.91 |
-0.14 |
|
|
|
Total Volume and Open Interest |
40,386 |
261,349 |
+29,246 |
Gold(CMX) |
Oct02 |
020926 |
321.0 |
321.0 |
318.5 |
320.4 |
-1.9 |
1,700 |
7,105 |
-992 |
Dec02 |
020926 |
323.4 |
323.4 |
319.8 |
321.7 |
-1.9 |
30,485 |
131,978 |
+6,498 |
Feb03 |
020926 |
324.0 |
324.0 |
320.9 |
322.6 |
-1.8 |
612 |
9,447 |
+44 |
Apr03 |
020926 |
325.0 |
325.0 |
322.4 |
323.3 |
-1.8 |
624 |
4,679 |
-20 |
Jun03 |
020926 |
325.4 |
325.4 |
322.0 |
323.9 |
-1.8 |
30 |
6,416 |
+38 |
Aug03 |
020926 |
324.5 |
324.5 |
324.5 |
324.5 |
-1.8 |
0 |
7,062 |
+0 |
Total Volume and Open Interest |
33,805 |
187,573 |
+5,556 |
Silver(CMX) |
Sep02 |
020926 |
453.0 |
453.0 |
448.5 |
450.5 |
-7.4 |
4 |
2 |
-1 |
Dec02 |
020926 |
457.5 |
458.5 |
450.0 |
452.5 |
-7.5 |
10,566 |
59,149 |
+364 |
Mar03 |
020926 |
461.0 |
461.0 |
454.0 |
455.2 |
-7.5 |
535 |
8,382 |
+382 |
May03 |
020926 |
460.0 |
462.0 |
456.6 |
456.6 |
-7.4 |
9 |
2,151 |
+2 |
Jul03 |
020926 |
462.0 |
464.0 |
457.8 |
457.8 |
-7.4 |
0 |
6,328 |
+3 |
Total Volume and Open Interest |
11,140 |
81,929 |
+769 |
Platinum(NYM) |
Oct02 |
020926 |
561.0 |
561.0 |
558.0 |
558.4 |
-1.2 |
1,226 |
2,922 |
-884 |
Jan03 |
020926 |
555.0 |
556.0 |
552.0 |
552.7 |
-0.9 |
1,102 |
4,091 |
+641 |
Apr03 |
020926 |
549.7 |
549.7 |
549.7 |
549.7 |
-0.9 |
2 |
6 |
+2 |
Jul03 |
020926 |
547.7 |
547.7 |
547.7 |
547.7 |
-0.9 |
0 |
4 |
+0 |
Total Volume and Open Interest |
2,330 |
7,023 |
-241 |
Palladium(NYME) |
Dec02 |
020926 |
320.50 |
323.00 |
319.00 |
319.40 |
-5.70 |
33 |
1,871 |
+3 |
Mar03 |
020926 |
321.00 |
321.00 |
319.40 |
319.40 |
-5.70 |
1 |
1 |
+0 |
Total Volume and Open Interest |
34 |
1,872 |
+3 |
Copper(CMX) |
Sep02 |
020926 |
67.25 |
67.50 |
67.15 |
67.20 |
+0.20 |
825 |
1,165 |
+415 |
Dec02 |
020926 |
67.90 |
68.20 |
67.70 |
67.90 |
+0.20 |
4,465 |
57,488 |
+1,711 |
Mar03 |
020926 |
68.65 |
69.10 |
68.65 |
68.70 |
+0.20 |
69 |
7,145 |
+71 |
May03 |
020926 |
69.35 |
69.35 |
69.25 |
69.25 |
+0.20 |
41 |
3,368 |
+16 |
Jul03 |
020926 |
69.90 |
69.95 |
69.65 |
69.65 |
+0.20 |
21 |
3,009 |
+64 |
Total Volume and Open Interest |
6,365 |
102,200 |
+2,561 |
DJIA Index(CBOT) |
Sep02 |
020919 |
8035 |
8115 |
7925 |
7931 |
-180 |
7,950 |
19,986 |
-1,017 |
Dec02 |
020926 |
7865 |
7991 |
7841 |
7952 |
+105 |
31,307 |
28,116 |
-1,767 |
Mar03 |
020926 |
7900 |
7970 |
7885 |
7936 |
+101 |
33 |
173 |
+6 |
Jun03 |
020926 |
7917 |
7917 |
7917 |
7917 |
+95 |
|
|
|
Total Volume and Open Interest |
31,340 |
28,316 |
-1,761 |
S & P 500(CME) |
Dec02 |
020926 |
848.00 |
857.00 |
842.00 |
854.50 |
+13.30 |
88,606 |
554,423 |
-4,229 |
Mar03 |
020926 |
845.00 |
854.80 |
842.20 |
854.00 |
+13.40 |
1,768 |
33,655 |
+1,063 |
Jun03 |
020926 |
854.00 |
854.00 |
854.00 |
854.00 |
+13.50 |
12 |
421 |
+0 |
Sep03 |
020926 |
856.00 |
856.00 |
856.00 |
856.00 |
+13.50 |
0 |
35 |
+0 |
Total Volume and Open Interest |
90,386 |
588,555 |
-3,166 |
S & P 500 E-Mini(Globex) |
Dec02 |
020926 |
842.75 |
857.25 |
837.25 |
854.50 |
+13.25 |
715,420 |
184,156 |
-15,284 |
Mar03 |
020926 |
850.00 |
854.00 |
846.50 |
854.00 |
+13.50 |
13 |
8 |
+5 |
Total Volume and Open Interest |
715,433 |
184,164 |
-15,279 |
NASDAQ 100(CME) |
Dec02 |
020926 |
895.00 |
901.00 |
863.00 |
872.00 |
-10.50 |
15,630 |
69,781 |
-289 |
Mar03 |
020926 |
895.00 |
895.00 |
876.00 |
876.00 |
-10.50 |
0 |
490 |
+0 |
Jun03 |
020926 |
881.50 |
881.50 |
881.50 |
881.50 |
-10.50 |
|
|
|
Total Volume and Open Interest |
15,630 |
70,271 |
-289 |
NASDAQ 100 E-Mini(GLOBEX) |
Dec02 |
020926 |
884.5 |
901.0 |
863.0 |
872.0 |
-10.5 |
263,257 |
85,129 |
+5,420 |
Mar03 |
020926 |
876.0 |
876.0 |
876.0 |
876.0 |
-10.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
263,257 |
85,132 |
+5,420 |
NYSE Composite(NYBOT) |
Dec02 |
020926 |
460.00 |
464.30 |
460.00 |
464.30 |
+8.30 |
595 |
1,652 |
-52 |
Mar03 |
020926 |
464.00 |
464.00 |
464.00 |
464.00 |
+8.25 |
|
|
|
Jun03 |
020926 |
463.80 |
463.80 |
463.80 |
463.80 |
+8.30 |
|
|
|
Total Volume and Open Interest |
595 |
1,652 |
-52 |
S & P Midcap 400(CME) |
Dec02 |
020926 |
415.50 |
423.50 |
415.50 |
422.50 |
+8.00 |
1,045 |
14,351 |
+134 |
Mar03 |
020926 |
423.20 |
423.20 |
423.20 |
423.20 |
+7.70 |
|
|
|
Jun03 |
020926 |
426.20 |
426.20 |
426.20 |
426.20 |
+7.70 |
|
|
|
Total Volume and Open Interest |
1,045 |
14,351 |
+134 |
Russell 2000(CME) |
Dec02 |
020926 |
369.25 |
372.50 |
369.00 |
371.35 |
+5.35 |
2,882 |
22,590 |
-37 |
Mar03 |
020926 |
372.35 |
372.35 |
372.35 |
372.35 |
+5.35 |
|
|
|
Jun03 |
020926 |
374.35 |
374.35 |
374.35 |
374.35 |
+5.35 |
|
|
|
Total Volume and Open Interest |
2,882 |
22,590 |
-37 |
Value Line(KCBT) |
Dec02 |
020926 |
948.00 |
959.50 |
939.50 |
959.50 |
+15.50 |
84 |
81 |
+46 |
Total Volume and Open Interest |
85 |
82 |
+47 |
Nikkei 225(CME) |
Dec02 |
020926 |
9370 |
9470 |
9360 |
9445 |
+160 |
3,056 |
18,656 |
+512 |
Mar03 |
020926 |
9445 |
9445 |
9445 |
9445 |
+160 |
0 |
7 |
+0 |
Total Volume and Open Interest |
3,056 |
18,666 |
+512 |
Nikkei 225(SIMEX) |
Dec02 |
020926 |
9280 |
9400 |
9270 |
9315 |
+120 |
17,015 |
86,849 |
+543 |
Mar03 |
020926 |
9310 |
9310 |
9310 |
9310 |
+120 |
0 |
437 |
-35 |
Jun03 |
020926 |
9265 |
9265 |
9265 |
9265 |
+120 |
|
|
|
Total Volume and Open Interest |
17,140 |
87,416 |
+601 |
CAC 40(MATIF) |
Sep02 |
020926 |
2838.5 |
2959.0 |
2822.5 |
2958.0 |
+170.0 |
177,765 |
697,997 |
+57,451 |
Oct02 |
020926 |
2855.0 |
2968.0 |
2812.0 |
2965.5 |
+170.0 |
54,923 |
114,075 |
+52,934 |
Nov02 |
020926 |
2973.0 |
2973.0 |
2973.0 |
2973.0 |
+171.0 |
10,003 |
10,002 |
+10,002 |
Total Volume and Open Interest |
257,489 |
913,125 |
+134,561 |
DAX Index(EUREX) |
Dec02 |
020926 |
3000.0 |
3093.0 |
2952.0 |
3037.0 |
+49.0 |
116,729 |
224,151 |
+2,365 |
Mar03 |
020926 |
3001.0 |
3060.0 |
3001.0 |
3060.0 |
+50.0 |
479 |
6,355 |
+339 |
Jun03 |
020926 |
3017.5 |
3100.0 |
3017.5 |
3084.5 |
+52.5 |
0 |
13 |
+0 |
Total Volume and Open Interest |
117,208 |
230,519 |
+2,704 |
FT-SE 100(LIFFE) |
Dec02 |
020926 |
3745.00 |
3881.00 |
3729.50 |
3865.00 |
+164.00 |
97,651 |
412,208 |
-697 |
Mar03 |
020926 |
3787.50 |
3848.50 |
3787.50 |
3848.50 |
+165.00 |
2,000 |
22,447 |
+1,000 |
Jun03 |
020926 |
3798.00 |
3855.50 |
3768.00 |
3855.50 |
+165.00 |
1,300 |
12,749 |
+722 |
Total Volume and Open Interest |
100,951 |
447,404 |
+1,025 |
SPI 200(SFE) |
Sep02 |
020926 |
3017.0 |
3017.0 |
2987.0 |
2999.0 |
+6.0 |
32,969 |
133,024 |
+10,729 |
Dec02 |
020926 |
3024.0 |
3026.0 |
2992.0 |
3007.0 |
+5.0 |
27,539 |
68,644 |
+24,833 |
Mar03 |
020926 |
3015.0 |
3015.0 |
3015.0 |
3015.0 |
+5.0 |
0 |
1,342 |
+0 |
Total Volume and Open Interest |
60,508 |
204,707 |
+35,562 |
GSCI(CME) |
Oct02 |
020926 |
227.15 |
227.15 |
225.85 |
227.00 |
+0.10 |
76 |
18,166 |
-8 |
Nov02 |
020926 |
227.00 |
227.00 |
227.00 |
227.00 |
unch |
0 |
4 |
+0 |
Dec02 |
020926 |
227.50 |
227.50 |
227.50 |
227.50 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
76 |
18,172 |
-8 |
Bridge CRB Index(NYBOT) |
Nov02 |
020926 |
226.75 |
227.50 |
225.90 |
226.90 |
-0.30 |
14 |
433 |
-2 |
Jan03 |
020926 |
228.00 |
228.65 |
227.00 |
228.65 |
-0.30 |
1 |
139 |
+1 |
Feb03 |
020926 |
228.40 |
228.40 |
228.40 |
228.40 |
-0.30 |
0 |
54 |
+0 |
Total Volume and Open Interest |
15 |
636 |
-1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|