 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Tue October 22, 2002 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov02 |
021022 |
548.50 |
549.00 |
546.25 |
546.50 |
-4.50 |
30,994 |
64,696 |
-2,268 |
Jan03 |
021022 |
550.00 |
551.75 |
548.00 |
548.25 |
-5.25 |
12,279 |
53,105 |
+2,121 |
Mar03 |
021022 |
553.00 |
553.50 |
549.00 |
549.25 |
-6.25 |
5,060 |
34,827 |
+882 |
May03 |
021022 |
552.00 |
552.00 |
547.00 |
547.50 |
-6.25 |
2,398 |
34,616 |
+591 |
Jul03 |
021022 |
550.50 |
551.00 |
546.25 |
546.50 |
-6.00 |
2,463 |
18,599 |
+390 |
Aug03 |
021022 |
544.00 |
544.00 |
540.00 |
540.00 |
-8.50 |
54 |
1,312 |
+3 |
Sep03 |
021022 |
528.00 |
528.00 |
523.00 |
523.00 |
-7.00 |
5 |
248 |
+5 |
Total Volume and Open Interest |
53,857 |
217,121 |
+1,860 |
Soybean Meal(CBOT) |
Dec02 |
021022 |
171.80 |
172.10 |
170.00 |
170.10 |
-2.30 |
13,209 |
62,327 |
-1,326 |
Jan03 |
021022 |
172.00 |
172.50 |
170.60 |
170.70 |
-2.10 |
4,279 |
13,041 |
+222 |
Mar03 |
021022 |
172.80 |
173.00 |
170.80 |
170.90 |
-2.50 |
2,602 |
16,279 |
+321 |
May03 |
021022 |
171.80 |
172.00 |
169.80 |
169.80 |
-2.50 |
2,530 |
16,616 |
+83 |
Jul03 |
021022 |
171.80 |
171.80 |
169.10 |
169.10 |
-3.00 |
1,249 |
12,780 |
+236 |
Aug03 |
021022 |
170.00 |
170.00 |
167.10 |
167.10 |
-3.40 |
18 |
2,235 |
+7 |
Sep03 |
021022 |
166.90 |
167.00 |
163.80 |
163.80 |
-3.20 |
38 |
2,131 |
+10 |
Oct03 |
021022 |
161.50 |
161.50 |
158.50 |
158.50 |
-2.60 |
6 |
1,438 |
+4 |
Total Volume and Open Interest |
23,982 |
131,706 |
-415 |
Soybean Oil(CBOT) |
Dec02 |
021022 |
20.52 |
20.53 |
20.24 |
20.28 |
-0.13 |
16,697 |
71,865 |
+1,426 |
Jan03 |
021022 |
20.52 |
20.53 |
20.29 |
20.30 |
-0.14 |
3,416 |
17,081 |
+731 |
Mar03 |
021022 |
20.53 |
20.53 |
20.32 |
20.32 |
-0.13 |
2,105 |
19,848 |
-3 |
May03 |
021022 |
20.42 |
20.42 |
20.29 |
20.31 |
-0.11 |
992 |
12,862 |
+531 |
Jul03 |
021022 |
20.33 |
20.33 |
20.23 |
20.28 |
-0.08 |
1,232 |
7,799 |
-262 |
Aug03 |
021022 |
20.12 |
20.12 |
20.07 |
20.07 |
-0.08 |
132 |
2,290 |
+66 |
Sep03 |
021022 |
20.10 |
20.10 |
19.85 |
19.87 |
+0.10 |
0 |
636 |
-15 |
Oct03 |
021022 |
19.79 |
19.79 |
19.65 |
19.66 |
-0.04 |
0 |
898 |
+0 |
Total Volume and Open Interest |
24,764 |
138,372 |
+2,481 |
Canola(WCE) |
Nov02 |
021022 |
433.5 |
434.5 |
430.5 |
431.7 |
-1.8 |
1,287 |
8,900 |
-532 |
Jan03 |
021022 |
440.5 |
442.4 |
436.5 |
437.2 |
-4.1 |
4,534 |
23,354 |
+1,054 |
Mar03 |
021022 |
443.8 |
445.2 |
440.0 |
440.0 |
-4.0 |
352 |
12,016 |
+3 |
May03 |
021022 |
443.0 |
443.0 |
439.1 |
439.1 |
-4.2 |
175 |
3,108 |
+92 |
Jul03 |
021022 |
438.0 |
438.0 |
438.0 |
438.0 |
-2.6 |
102 |
462 |
-99 |
Total Volume and Open Interest |
6,450 |
51,005 |
+515 |
Corn(CBOT) |
Dec02 |
021022 |
252.00 |
252.75 |
250.50 |
251.50 |
-2.75 |
28,665 |
227,304 |
+1,255 |
Mar03 |
021022 |
257.75 |
258.50 |
256.50 |
257.00 |
-2.75 |
10,141 |
136,031 |
+2,638 |
May03 |
021022 |
260.50 |
261.00 |
259.25 |
259.75 |
-2.50 |
1,094 |
38,755 |
+437 |
Jul03 |
021022 |
260.25 |
261.50 |
260.00 |
260.25 |
-2.00 |
2,183 |
40,133 |
+579 |
Sep03 |
021022 |
250.50 |
252.00 |
250.00 |
250.00 |
-2.00 |
120 |
9,635 |
+12 |
Dec03 |
021022 |
244.25 |
245.25 |
243.50 |
244.25 |
-1.00 |
838 |
27,409 |
+299 |
Total Volume and Open Interest |
43,063 |
482,973 |
+5,230 |
Wheat(CBOT) |
Dec02 |
021022 |
406.00 |
407.50 |
402.50 |
403.75 |
-5.00 |
16,141 |
65,293 |
-619 |
Mar03 |
021022 |
400.00 |
401.50 |
396.50 |
397.75 |
-5.75 |
4,870 |
23,088 |
+32 |
May03 |
021022 |
378.00 |
378.00 |
373.00 |
373.25 |
-5.75 |
158 |
2,819 |
+46 |
Jul03 |
021022 |
334.50 |
335.00 |
329.50 |
330.50 |
-6.50 |
1,603 |
14,100 |
+156 |
Sep03 |
021022 |
338.00 |
338.00 |
333.50 |
333.50 |
-5.50 |
0 |
1,077 |
+0 |
Total Volume and Open Interest |
22,807 |
109,502 |
-382 |
Wheat(KCBT) |
Dec02 |
021022 |
475.00 |
476.00 |
469.00 |
470.50 |
-8.75 |
4,280 |
37,894 |
-841 |
Mar03 |
021022 |
462.00 |
462.50 |
457.25 |
458.50 |
-7.50 |
1,713 |
21,737 |
+9 |
May03 |
021022 |
428.00 |
430.50 |
425.50 |
425.50 |
-6.50 |
194 |
2,709 |
-78 |
Jul03 |
021022 |
370.00 |
370.00 |
365.00 |
366.00 |
-5.00 |
609 |
7,882 |
-245 |
Sep03 |
021022 |
368.50 |
369.00 |
366.50 |
366.50 |
-3.50 |
57 |
524 |
+36 |
Total Volume and Open Interest |
6,893 |
71,296 |
-1,142 |
Wheat(MGE) |
Dec02 |
021022 |
491.00 |
491.00 |
484.50 |
485.75 |
-7.00 |
943 |
15,930 |
-69 |
Mar03 |
021022 |
492.00 |
492.00 |
488.00 |
488.25 |
-5.75 |
394 |
10,654 |
+50 |
May03 |
021022 |
480.50 |
480.50 |
477.50 |
477.75 |
-2.75 |
29 |
2,056 |
-16 |
Jul03 |
021022 |
449.00 |
449.50 |
446.50 |
446.75 |
-4.00 |
13 |
2,087 |
-6 |
Sep03 |
021022 |
412.00 |
413.00 |
411.50 |
412.50 |
-2.50 |
37 |
1,066 |
+31 |
Total Volume and Open Interest |
1,419 |
32,924 |
-8 |
Oats(CBOT) |
Dec02 |
021022 |
191.25 |
191.25 |
186.00 |
188.25 |
-3.25 |
586 |
6,033 |
+9 |
Mar03 |
021022 |
189.00 |
189.75 |
185.50 |
187.75 |
-2.25 |
164 |
2,497 |
-22 |
May03 |
021022 |
189.00 |
189.00 |
184.50 |
186.00 |
-3.50 |
2 |
597 |
+1 |
Jul03 |
021022 |
174.00 |
174.00 |
174.00 |
174.00 |
-1.00 |
0 |
40 |
+0 |
Total Volume and Open Interest |
757 |
9,184 |
-9 |
Rough Rice(CBOT) |
Nov02 |
021022 |
3.67 |
3.69 |
3.61 |
3.64 |
-0.03 |
800 |
3,007 |
-363 |
Jan03 |
021022 |
3.91 |
3.95 |
3.85 |
3.90 |
-0.02 |
699 |
2,331 |
+427 |
Mar03 |
021022 |
4.12 |
4.16 |
4.08 |
4.13 |
-0.03 |
42 |
1,238 |
+26 |
May03 |
021022 |
4.35 |
4.35 |
4.35 |
4.35 |
-0.03 |
26 |
964 |
+17 |
Total Volume and Open Interest |
1,568 |
8,199 |
+108 |
Live Cattle(CME) |
Oct02 |
021022 |
68.750 |
69.300 |
68.575 |
69.150 |
+0.550 |
2,706 |
3,181 |
-898 |
Dec02 |
021022 |
71.800 |
72.550 |
71.350 |
72.300 |
+0.375 |
8,187 |
54,379 |
+387 |
Feb03 |
021022 |
74.050 |
74.850 |
73.675 |
74.750 |
+0.625 |
3,046 |
26,005 |
+472 |
Apr03 |
021022 |
74.300 |
74.850 |
73.900 |
74.825 |
+0.400 |
1,995 |
16,734 |
+627 |
Jun03 |
021022 |
69.500 |
69.900 |
68.900 |
69.825 |
+0.200 |
1,418 |
9,804 |
+181 |
Aug03 |
021022 |
68.850 |
69.600 |
68.500 |
69.600 |
+0.325 |
402 |
1,263 |
-129 |
Total Volume and Open Interest |
17,765 |
111,456 |
+643 |
Feeder Cattle(CME) |
Oct02 |
021022 |
82.050 |
82.075 |
81.550 |
82.050 |
+0.100 |
394 |
1,513 |
-129 |
Nov02 |
021022 |
82.200 |
82.800 |
81.700 |
82.450 |
+0.300 |
799 |
5,039 |
-85 |
Jan03 |
021022 |
81.650 |
82.275 |
81.250 |
82.125 |
+0.550 |
652 |
5,286 |
+137 |
Mar03 |
021022 |
79.400 |
79.800 |
78.800 |
79.650 |
+0.250 |
170 |
911 |
+82 |
Apr03 |
021022 |
78.650 |
79.300 |
78.600 |
79.200 |
+0.150 |
24 |
302 |
+6 |
May03 |
021022 |
79.150 |
79.400 |
78.900 |
79.400 |
+0.250 |
51 |
383 |
+24 |
Aug03 |
021022 |
80.775 |
81.000 |
80.650 |
81.000 |
+0.225 |
40 |
127 |
+18 |
Total Volume and Open Interest |
2,130 |
13,570 |
+53 |
Lean Hogs(CME) |
Dec02 |
021022 |
39.650 |
40.350 |
39.450 |
40.250 |
+0.100 |
3,771 |
24,608 |
-11 |
Feb03 |
021022 |
46.700 |
47.450 |
46.500 |
47.275 |
+0.175 |
753 |
5,758 |
+71 |
Apr03 |
021022 |
50.350 |
51.100 |
50.200 |
51.000 |
+0.375 |
110 |
1,507 |
+5 |
May03 |
021022 |
57.300 |
57.650 |
57.300 |
57.550 |
+0.200 |
42 |
767 |
+17 |
Jun03 |
021022 |
60.375 |
60.650 |
60.150 |
60.650 |
+0.200 |
8 |
1,273 |
+2 |
Jul03 |
021022 |
58.400 |
58.650 |
58.350 |
58.650 |
+0.050 |
3 |
327 |
+2 |
Aug03 |
021022 |
56.275 |
56.275 |
56.275 |
56.275 |
unch |
1 |
203 |
+0 |
Oct03 |
021022 |
51.950 |
51.950 |
51.750 |
51.750 |
-0.150 |
0 |
33 |
+0 |
Total Volume and Open Interest |
4,688 |
34,477 |
+86 |
Pork Bellies(CME) |
Feb03 |
021022 |
75.900 |
76.950 |
75.150 |
76.750 |
+0.650 |
474 |
1,231 |
-13 |
Mar03 |
021022 |
75.000 |
76.000 |
75.000 |
76.000 |
+0.750 |
22 |
75 |
-8 |
May03 |
021022 |
75.650 |
76.100 |
75.650 |
76.100 |
+0.100 |
8 |
22 |
-1 |
Jul03 |
021022 |
76.000 |
76.000 |
76.000 |
76.000 |
unch |
0 |
14 |
+0 |
Aug03 |
021022 |
72.600 |
72.600 |
72.600 |
72.600 |
unch |
0 |
8 |
+0 |
Total Volume and Open Interest |
504 |
1,350 |
-22 |
Cocoa(NYBOT) |
Dec02 |
021022 |
1980 |
2028 |
1962 |
1994 |
+70 |
6,388 |
24,239 |
-1,696 |
Mar03 |
021022 |
1986 |
2030 |
1970 |
1996 |
+66 |
2,580 |
29,182 |
-81 |
May03 |
021022 |
2000 |
2028 |
1995 |
2002 |
+65 |
104 |
8,739 |
+18 |
Jul03 |
021022 |
2008 |
2030 |
1980 |
2009 |
+65 |
61 |
8,895 |
+29 |
Sep03 |
021022 |
2016 |
2016 |
2015 |
2016 |
+64 |
2,048 |
9,857 |
-17 |
Dec03 |
021022 |
2022 |
2036 |
2022 |
2025 |
+63 |
3,525 |
10,010 |
-3,517 |
Mar04 |
021022 |
2035 |
2035 |
2035 |
2035 |
+65 |
72 |
2,597 |
+27 |
Total Volume and Open Interest |
16,278 |
101,837 |
-5,352 |
Coffee "C"(NYBOT) |
Dec02 |
021022 |
65.75 |
66.00 |
63.25 |
64.10 |
-1.20 |
5,981 |
40,508 |
-206 |
Mar03 |
021022 |
68.50 |
68.75 |
66.10 |
67.00 |
-1.10 |
1,259 |
17,112 |
+101 |
May03 |
021022 |
70.10 |
70.30 |
68.10 |
68.50 |
-1.10 |
136 |
7,050 |
+33 |
Jul03 |
021022 |
71.50 |
71.75 |
69.10 |
69.90 |
-1.10 |
115 |
5,548 |
-27 |
Sep03 |
021022 |
72.70 |
73.10 |
70.90 |
71.20 |
-1.10 |
49 |
4,439 |
+16 |
Dec03 |
021022 |
73.00 |
73.00 |
73.00 |
73.00 |
-1.00 |
45 |
483 |
+5 |
Total Volume and Open Interest |
7,585 |
75,243 |
-78 |
Orange Juice(NYBOT) |
Nov02 |
021022 |
96.60 |
96.85 |
96.00 |
96.80 |
+0.40 |
1,756 |
7,073 |
-859 |
Jan03 |
021022 |
97.40 |
98.15 |
97.20 |
97.80 |
+0.20 |
1,565 |
9,301 |
+418 |
Mar03 |
021022 |
100.25 |
100.25 |
99.10 |
99.55 |
-0.20 |
199 |
5,042 |
-54 |
May03 |
021022 |
100.05 |
100.05 |
100.05 |
100.05 |
-0.35 |
0 |
1,376 |
+0 |
Jul03 |
021022 |
100.55 |
100.55 |
100.55 |
100.55 |
-0.35 |
20 |
749 |
+0 |
Total Volume and Open Interest |
3,540 |
23,566 |
-495 |
Sugar #11(NYBOT) |
Mar03 |
021022 |
7.10 |
7.26 |
7.02 |
7.24 |
+0.11 |
12,465 |
141,531 |
-2,646 |
May03 |
021022 |
6.60 |
6.73 |
6.57 |
6.70 |
+0.06 |
2,857 |
23,220 |
+404 |
Jul03 |
021022 |
6.12 |
6.22 |
6.09 |
6.21 |
+0.06 |
2,682 |
22,909 |
+146 |
Oct03 |
021022 |
6.02 |
6.12 |
6.00 |
6.10 |
+0.06 |
869 |
13,804 |
-373 |
Mar04 |
021022 |
6.08 |
6.18 |
6.08 |
6.16 |
+0.06 |
112 |
5,804 |
+71 |
Total Volume and Open Interest |
19,040 |
211,295 |
-2,368 |
London Cocoa(LCE) |
Dec02 |
021022 |
1351 |
1405 |
1350 |
1399 |
+51 |
3,409 |
57,010 |
-930 |
Mar03 |
021022 |
1375 |
1430 |
1375 |
1418 |
+48 |
3,408 |
47,306 |
+588 |
May03 |
021022 |
1391 |
1445 |
1391 |
1431 |
+45 |
964 |
24,478 |
+227 |
Jul03 |
021022 |
1412 |
1456 |
1412 |
1441 |
+43 |
281 |
14,797 |
-46 |
Sep03 |
021022 |
1441 |
1454 |
1430 |
1450 |
+41 |
87 |
9,847 |
-16 |
Dec03 |
021022 |
1455 |
1461 |
1452 |
1457 |
+40 |
20 |
11,916 |
+5 |
Mar04 |
021022 |
1464 |
1468 |
1464 |
1468 |
+41 |
10 |
3,096 |
+0 |
Total Volume and Open Interest |
8,179 |
168,507 |
-172 |
London Coffee(LCE) |
Nov02 |
021022 |
655.00 |
673.00 |
655.00 |
668.00 |
+18.00 |
2,459 |
19,530 |
-2,313 |
Jan03 |
021022 |
671.00 |
698.00 |
671.00 |
688.00 |
+19.00 |
2,411 |
51,117 |
+383 |
Mar03 |
021022 |
690.00 |
708.00 |
690.00 |
703.00 |
+17.00 |
724 |
32,872 |
+278 |
May03 |
021022 |
715.00 |
722.00 |
710.00 |
717.00 |
+17.00 |
79 |
14,488 |
-7 |
Jul03 |
021022 |
730.00 |
735.00 |
728.00 |
730.00 |
+16.00 |
38 |
12,343 |
+38 |
Sep03 |
021022 |
741.00 |
747.00 |
741.00 |
744.00 |
+16.00 |
169 |
6,888 |
+117 |
Total Volume and Open Interest |
6,080 |
140,092 |
-1,318 |
London Sugar(LCE) |
Oct02 |
020913 |
202.00 |
210.30 |
199.10 |
208.10 |
+5.60 |
4,727 |
1,924 |
-2,415 |
Dec02 |
021022 |
199.10 |
201.30 |
198.00 |
200.50 |
+0.30 |
1,979 |
16,550 |
+105 |
Mar03 |
021022 |
194.10 |
195.80 |
192.50 |
195.40 |
+0.70 |
1,633 |
19,931 |
+761 |
May03 |
021022 |
190.50 |
192.00 |
190.50 |
192.00 |
+0.30 |
222 |
6,039 |
+146 |
Aug03 |
021022 |
185.00 |
185.80 |
182.50 |
185.80 |
+0.10 |
436 |
4,602 |
+202 |
Total Volume and Open Interest |
4,477 |
51,833 |
+1,240 |
Cotton(NYBOT) |
Dec02 |
021022 |
44.40 |
44.80 |
44.16 |
44.73 |
+0.33 |
6,283 |
43,650 |
-1,287 |
Mar03 |
021022 |
46.70 |
47.20 |
46.55 |
47.13 |
+0.37 |
1,109 |
10,412 |
+220 |
May03 |
021022 |
50.05 |
50.55 |
49.90 |
50.52 |
+0.42 |
554 |
11,547 |
+198 |
Jul03 |
021022 |
51.10 |
51.65 |
51.00 |
51.65 |
+0.50 |
273 |
4,640 |
+79 |
Oct03 |
021022 |
52.63 |
52.63 |
52.63 |
52.63 |
+0.48 |
0 |
209 |
+0 |
Dec03 |
021022 |
53.55 |
53.55 |
53.55 |
53.55 |
+0.35 |
18 |
1,624 |
-15 |
Total Volume and Open Interest |
8,250 |
72,335 |
-804 |
Lumber(CME) |
Nov02 |
021022 |
226.0 |
228.7 |
224.2 |
228.5 |
+1.5 |
510 |
2,058 |
+16 |
Jan03 |
021022 |
242.9 |
244.0 |
239.2 |
241.8 |
-2.0 |
354 |
660 |
+16 |
Mar03 |
021022 |
253.1 |
255.0 |
252.0 |
253.7 |
-1.4 |
81 |
160 |
+11 |
May03 |
021022 |
260.0 |
263.5 |
260.0 |
260.6 |
-1.4 |
5 |
43 |
+0 |
Total Volume and Open Interest |
952 |
2,927 |
+44 |
Crude Oil(NYM) |
Nov02 |
021022 |
28.10 |
28.30 |
27.75 |
27.92 |
-0.45 |
61,967 |
28,484 |
-10,196 |
Dec02 |
021022 |
28.14 |
28.30 |
27.77 |
28.07 |
-0.27 |
161,637 |
169,113 |
-3,045 |
Jan03 |
021022 |
27.85 |
27.90 |
27.45 |
27.70 |
-0.26 |
33,290 |
55,973 |
-991 |
Feb03 |
021022 |
27.50 |
27.53 |
27.12 |
27.35 |
-0.20 |
9,026 |
19,926 |
-1,925 |
Mar03 |
021022 |
27.05 |
27.15 |
26.85 |
27.00 |
-0.15 |
4,890 |
22,071 |
-678 |
Apr03 |
021022 |
26.74 |
26.75 |
26.55 |
26.65 |
-0.09 |
1,740 |
27,064 |
+253 |
May03 |
021022 |
26.40 |
26.40 |
26.17 |
26.29 |
-0.04 |
1,298 |
19,442 |
-501 |
Jun03 |
021022 |
25.89 |
26.03 |
25.80 |
25.93 |
+0.01 |
7,292 |
28,607 |
+117 |
Jul03 |
021022 |
25.48 |
25.55 |
25.48 |
25.55 |
+0.04 |
1,663 |
15,826 |
-55 |
Aug03 |
021022 |
25.22 |
25.23 |
25.22 |
25.23 |
+0.06 |
200 |
9,197 |
-100 |
Total Volume and Open Interest |
291,304 |
521,231 |
-18,515 |
Heating Oil(NYM) |
Nov02 |
021022 |
76.30 |
76.50 |
74.60 |
75.78 |
-0.51 |
26,216 |
32,939 |
-758 |
Dec02 |
021022 |
77.10 |
77.15 |
75.55 |
76.49 |
-0.52 |
19,594 |
49,133 |
+2,202 |
Jan03 |
021022 |
77.15 |
77.40 |
76.00 |
76.84 |
-0.42 |
5,551 |
23,685 |
+460 |
Feb03 |
021022 |
76.25 |
76.40 |
75.30 |
75.84 |
-0.32 |
2,393 |
13,888 |
+525 |
Mar03 |
021022 |
74.20 |
74.30 |
73.15 |
73.74 |
-0.12 |
1,345 |
9,448 |
+167 |
Apr03 |
021022 |
71.60 |
71.80 |
70.75 |
71.44 |
+0.08 |
841 |
5,174 |
-117 |
May03 |
021022 |
69.10 |
69.30 |
68.75 |
68.84 |
+0.28 |
129 |
4,340 |
+71 |
Jun03 |
021022 |
68.00 |
68.00 |
67.25 |
67.64 |
+0.43 |
226 |
6,018 |
-81 |
Jul03 |
021022 |
67.20 |
67.20 |
67.00 |
67.14 |
+0.53 |
116 |
4,673 |
+27 |
Aug03 |
021022 |
67.05 |
67.24 |
67.05 |
67.24 |
+0.58 |
36 |
2,201 |
+35 |
Total Volume and Open Interest |
56,988 |
160,014 |
+2,626 |
Unleaded Gas(NYM) |
Nov02 |
021022 |
80.60 |
81.50 |
79.15 |
79.85 |
-1.18 |
25,002 |
31,795 |
-1,537 |
Dec02 |
021022 |
76.00 |
76.60 |
74.60 |
75.08 |
-1.03 |
17,312 |
36,773 |
-1,598 |
Jan03 |
021022 |
75.00 |
75.25 |
73.60 |
74.00 |
-0.61 |
2,335 |
12,761 |
+188 |
Feb03 |
021022 |
74.30 |
74.40 |
74.20 |
74.40 |
-0.36 |
456 |
5,250 |
+26 |
Mar03 |
021022 |
75.10 |
75.25 |
74.70 |
75.10 |
-0.11 |
536 |
3,234 |
+126 |
Apr03 |
021022 |
81.00 |
81.10 |
80.70 |
80.80 |
+0.24 |
173 |
5,082 |
+125 |
May03 |
021022 |
80.45 |
80.45 |
80.45 |
80.45 |
+0.49 |
315 |
3,292 |
-308 |
Jun03 |
021022 |
79.45 |
79.45 |
79.45 |
79.45 |
+0.64 |
0 |
1,304 |
+0 |
Total Volume and Open Interest |
46,131 |
101,445 |
-2,976 |
Natural Gas(NYM) |
Nov02 |
021022 |
4.230 |
4.255 |
4.080 |
4.110 |
-0.047 |
59,260 |
41,751 |
-4,465 |
Dec02 |
021022 |
4.460 |
4.470 |
4.290 |
4.315 |
-0.063 |
18,602 |
51,386 |
+2,371 |
Jan03 |
021022 |
4.530 |
4.540 |
4.380 |
4.403 |
-0.057 |
6,804 |
32,839 |
-563 |
Feb03 |
021022 |
4.400 |
4.400 |
4.270 |
4.286 |
-0.039 |
2,244 |
24,736 |
-82 |
Mar03 |
021022 |
4.230 |
4.235 |
4.120 |
4.136 |
-0.029 |
4,541 |
33,351 |
+392 |
Apr03 |
021022 |
4.010 |
4.035 |
3.940 |
3.951 |
-0.014 |
2,249 |
21,175 |
+327 |
May03 |
021022 |
3.950 |
3.950 |
3.890 |
3.896 |
-0.009 |
2,038 |
13,791 |
-679 |
Jun03 |
021022 |
3.970 |
3.980 |
3.910 |
3.919 |
+0.001 |
1,065 |
21,033 |
+83 |
Total Volume and Open Interest |
101,792 |
425,361 |
-2,526 |
Brent Crude Oil(IPE) |
Dec02 |
021022 |
26.49 |
26.76 |
26.15 |
26.43 |
-0.16 |
58,027 |
96,241 |
-1,020 |
Jan03 |
021022 |
26.33 |
26.58 |
26.02 |
26.26 |
-0.19 |
15,345 |
48,467 |
+1,291 |
Feb03 |
021022 |
26.23 |
26.28 |
25.82 |
26.01 |
-0.16 |
3,735 |
18,078 |
+1,088 |
Mar03 |
021022 |
25.87 |
25.88 |
25.50 |
25.69 |
-0.10 |
2,905 |
19,724 |
-200 |
Apr03 |
021022 |
25.50 |
25.50 |
25.25 |
25.36 |
-0.06 |
896 |
11,943 |
-590 |
May03 |
021022 |
25.23 |
25.23 |
24.87 |
25.03 |
-0.03 |
1,230 |
11,303 |
+187 |
Jun03 |
021022 |
24.64 |
24.90 |
24.52 |
24.70 |
-0.01 |
4,080 |
23,047 |
+64 |
Jul03 |
021022 |
24.28 |
24.41 |
24.28 |
24.41 |
+0.04 |
25 |
8,406 |
+0 |
Total Volume and Open Interest |
88,954 |
287,779 |
+119 |
Gas Oil(IPE) |
Nov02 |
021022 |
229.25 |
231.50 |
225.25 |
226.75 |
-4.50 |
16,072 |
51,266 |
-2,016 |
Dec02 |
021022 |
228.75 |
231.00 |
225.50 |
226.75 |
-3.50 |
8,834 |
58,370 |
-267 |
Jan03 |
021022 |
229.25 |
230.00 |
225.00 |
226.25 |
-3.25 |
4,713 |
30,918 |
+1,991 |
Feb03 |
021022 |
227.00 |
227.00 |
223.00 |
223.50 |
-2.50 |
300 |
7,956 |
+200 |
Mar03 |
021022 |
222.75 |
222.75 |
219.50 |
219.50 |
-1.75 |
450 |
8,638 |
+250 |
Apr03 |
021022 |
216.50 |
216.50 |
215.00 |
215.00 |
-1.00 |
75 |
6,271 |
+0 |
May03 |
021022 |
211.00 |
211.00 |
211.00 |
211.00 |
-0.25 |
0 |
1,956 |
+0 |
Jun03 |
021022 |
208.25 |
209.25 |
206.00 |
207.75 |
+0.25 |
850 |
19,117 |
+0 |
Total Volume and Open Interest |
31,294 |
206,779 |
+158 |
US Dollar Index(NYBOT) |
Dec02 |
021022 |
108.27 |
108.31 |
108.00 |
108.19 |
-0.35 |
855 |
9,309 |
-187 |
Mar03 |
021022 |
108.78 |
108.78 |
108.65 |
108.70 |
-0.35 |
1 |
2,019 |
+1 |
Jun03 |
021022 |
109.21 |
109.21 |
109.21 |
109.21 |
-0.35 |
0 |
4 |
+0 |
Total Volume and Open Interest |
856 |
11,332 |
-186 |
Australian Dollar(CME) |
Dec02 |
021022 |
55.15 |
55.17 |
54.96 |
54.97 |
-0.25 |
4,883 |
31,814 |
+3,932 |
Mar03 |
021022 |
54.67 |
54.67 |
54.54 |
54.54 |
-0.25 |
1 |
107 |
+0 |
Jun03 |
021022 |
54.11 |
54.11 |
54.11 |
54.11 |
-0.25 |
0 |
680 |
+0 |
Total Volume and Open Interest |
4,885 |
32,787 |
+3,931 |
British Pound(CME) |
Dec02 |
021022 |
154.12 |
154.48 |
154.06 |
154.28 |
+0.42 |
3,147 |
27,417 |
-433 |
Mar03 |
021022 |
153.34 |
153.34 |
153.34 |
153.34 |
+0.42 |
1 |
204 |
+1 |
Jun03 |
021022 |
152.44 |
152.44 |
152.44 |
152.44 |
+0.42 |
0 |
4 |
+0 |
Total Volume and Open Interest |
3,148 |
27,626 |
-432 |
Canadian Dollar(CME) |
Dec02 |
021022 |
63.89 |
63.92 |
63.61 |
63.63 |
-0.17 |
6,972 |
49,246 |
+2,528 |
Mar03 |
021022 |
63.68 |
63.70 |
63.41 |
63.44 |
-0.16 |
84 |
4,685 |
-20 |
Jun03 |
021022 |
63.48 |
63.51 |
63.23 |
63.26 |
-0.15 |
16 |
2,246 |
+0 |
Sep03 |
021022 |
63.09 |
63.09 |
63.09 |
63.09 |
-0.14 |
7 |
756 |
+1 |
Total Volume and Open Interest |
7,080 |
57,252 |
+2,508 |
Japanese Yen(CME) |
Dec02 |
021022 |
80.09 |
80.35 |
80.03 |
80.16 |
-0.14 |
5,261 |
84,545 |
+1,417 |
Mar03 |
021022 |
80.40 |
80.65 |
80.40 |
80.51 |
-0.14 |
19 |
1,015 |
-13 |
Jun03 |
021022 |
80.86 |
80.86 |
80.86 |
80.86 |
-0.14 |
0 |
50 |
+0 |
Total Volume and Open Interest |
5,280 |
85,817 |
+1,404 |
Swiss Franc(CME) |
Dec02 |
021022 |
66.57 |
66.89 |
66.53 |
66.77 |
+0.42 |
3,802 |
35,016 |
+104 |
Mar03 |
021022 |
66.93 |
66.93 |
66.93 |
66.93 |
+0.42 |
5 |
508 |
+0 |
Jun03 |
021022 |
67.08 |
67.08 |
67.08 |
67.08 |
+0.42 |
0 |
3 |
+0 |
Total Volume and Open Interest |
3,807 |
35,559 |
+104 |
EuroFX(CME) |
Dec02 |
021022 |
97.47 |
97.80 |
97.44 |
97.64 |
+0.46 |
4,961 |
81,765 |
-2,999 |
Mar03 |
021022 |
97.13 |
97.40 |
97.13 |
97.32 |
+0.46 |
20 |
899 |
+13 |
Jun03 |
021022 |
97.04 |
97.04 |
97.04 |
97.04 |
+0.47 |
0 |
255 |
+0 |
Total Volume and Open Interest |
4,981 |
82,948 |
-2,986 |
Mexican Peso(CME) |
Dec02 |
021022 |
9932.5 |
9942.5 |
9910.0 |
9925.0 |
-32.0 |
4,735 |
13,853 |
+473 |
Mar03 |
021022 |
9750.0 |
9750.0 |
9735.0 |
9735.0 |
-32.0 |
73 |
2,051 |
+36 |
Total Volume and Open Interest |
4,808 |
16,118 |
+509 |
30-Year T-Bonds(CBOT) |
Dec02 |
021022 |
107~30 |
108~10 |
107~13 |
107~23 |
-0~11 |
186,646 |
409,837 |
-1,454 |
Mar03 |
021022 |
106~30 |
107~02 |
106~13 |
106~18 |
-0~11 |
334 |
44,067 |
-554 |
Jun03 |
021022 |
105~14 |
105~14 |
105~14 |
105~14 |
-0~11 |
0 |
315 |
-20 |
Total Volume and Open Interest |
186,980 |
454,219 |
-2,028 |
Municipal Bonds(CBOT) |
Dec02 |
021022 |
104~29 |
104~31 |
104~05 |
104~08 |
-0~17 |
976 |
3,920 |
-227 |
Total Volume and Open Interest |
976 |
3,920 |
-227 |
10-Year T-Notes(CBOT) |
Dec02 |
021022 |
112~000 |
112~115 |
111~270 |
112~015 |
-0~030 |
421,610 |
892,767 |
-25,184 |
Mar03 |
021022 |
110~295 |
111~010 |
110~220 |
110~255 |
-0~030 |
2,910 |
51,278 |
+519 |
Total Volume and Open Interest |
424,520 |
944,070 |
-24,665 |
5-Year T-Notes(CBOT) |
Dec02 |
021022 |
111~185 |
111~200 |
111~105 |
111~130 |
-0~020 |
156,120 |
0 |
-665,658 |
Mar03 |
021022 |
110~070 |
110~070 |
110~070 |
110~070 |
-0~020 |
1,826 |
11,292 |
+1,665 |
Total Volume and Open Interest |
157,946 |
11,292 |
-663,993 |
2 Year T-Notes(CBOT) |
Dec02 |
021022 |
106~067 |
106~072 |
106~059 |
106~064 |
-0~001 |
7,055 |
111,816 |
+1,399 |
Total Volume and Open Interest |
7,055 |
111,816 |
+1,399 |
3-Mth T-Bills(IMM) |
Dec02 |
021022 |
98.40 |
98.40 |
98.40 |
98.40 |
unch |
41 |
194 |
+26 |
Total Volume and Open Interest |
41 |
196 |
+26 |
Eurodollars(CME) |
Dec02 |
021022 |
98.235 |
98.240 |
98.210 |
98.225 |
unch |
76,173 |
848,934 |
-423 |
Mar03 |
021022 |
98.125 |
98.145 |
98.095 |
98.125 |
+0.020 |
118,226 |
663,811 |
+3,977 |
Jun03 |
021022 |
97.850 |
97.865 |
97.795 |
97.845 |
+0.025 |
114,439 |
488,400 |
-1,531 |
Sep03 |
021022 |
97.495 |
97.500 |
97.430 |
97.475 |
+0.005 |
82,723 |
383,402 |
+6,847 |
Dec03 |
021022 |
97.130 |
97.140 |
97.065 |
97.100 |
-0.005 |
54,593 |
392,474 |
+6,475 |
Mar04 |
021022 |
96.760 |
96.770 |
96.700 |
96.735 |
+0.005 |
21,886 |
235,491 |
+282 |
Jun04 |
021022 |
96.425 |
96.435 |
96.370 |
96.400 |
-0.005 |
18,574 |
169,579 |
+227 |
Sep04 |
021022 |
96.175 |
96.185 |
96.130 |
96.145 |
-0.010 |
15,101 |
141,383 |
+598 |
Dec04 |
021022 |
95.960 |
95.980 |
95.910 |
95.915 |
-0.025 |
8,027 |
123,451 |
-523 |
Mar05 |
021022 |
95.785 |
95.805 |
95.735 |
95.740 |
-0.025 |
12,388 |
109,544 |
-226 |
Jun05 |
021022 |
95.630 |
95.630 |
95.565 |
95.565 |
-0.025 |
3,981 |
85,698 |
+747 |
Sep05 |
021022 |
95.470 |
95.470 |
95.405 |
95.405 |
-0.025 |
5,308 |
84,130 |
+263 |
Total Volume and Open Interest |
557,660 |
4,219,354 |
+16,794 |
3-Mth Euro-Yen(CME) |
Dec02 |
021022 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
10,690 |
+2,000 |
Mar03 |
021022 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
35 |
9,916 |
+270 |
Jun03 |
021022 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
0 |
6,428 |
+0 |
Sep03 |
021022 |
99.88 |
99.88 |
99.88 |
99.88 |
-0.01 |
81 |
6,022 |
+151 |
Dec03 |
021022 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1,782 |
+10 |
Mar04 |
021022 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
10 |
907 |
+106 |
Jun04 |
021022 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
693 |
-1 |
Sep04 |
021022 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
1,120 |
+0 |
Dec04 |
021022 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
261 |
+0 |
Mar05 |
021022 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
0 |
760 |
+0 |
Total Volume and Open Interest |
126 |
41,779 |
+2,536 |
3-Mth Euro-Yen(SIMEX) |
Dec02 |
021022 |
99.92 |
99.92 |
99.92 |
99.92 |
+0.00 |
1,159 |
51,674 |
-6,750 |
Mar03 |
021022 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
817 |
37,635 |
+708 |
Jun03 |
021022 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
500 |
45,773 |
-206 |
Sep03 |
021022 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
32 |
34,625 |
-131 |
Dec03 |
021022 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
62 |
26,603 |
+32 |
Mar04 |
021022 |
99.82 |
99.82 |
99.81 |
99.81 |
unch |
10 |
20,727 |
-15 |
Jun04 |
021022 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
895 |
11,694 |
+507 |
Sep04 |
021022 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
0 |
2,828 |
+0 |
Total Volume and Open Interest |
3,485 |
246,417 |
-5,845 |
German Euro-Bund(EUREX) |
Dec02 |
021022 |
109.90 |
110.20 |
109.80 |
109.88 |
-0.05 |
544,693 |
746,816 |
-1,149 |
Mar03 |
021022 |
109.48 |
109.55 |
109.41 |
109.41 |
-0.08 |
1,589 |
6,216 |
-2,781 |
Jun03 |
021022 |
108.98 |
108.98 |
108.98 |
108.98 |
-0.05 |
1,385 |
0 |
+0 |
Total Volume and Open Interest |
547,667 |
753,032 |
-3,930 |
German Euro-Bobl(EUREX) |
Dec02 |
021022 |
108.11 |
108.34 |
108.10 |
108.17 |
+0.05 |
381,660 |
591,957 |
+5,176 |
Mar03 |
021022 |
108.07 |
108.10 |
108.03 |
108.03 |
+0.03 |
683 |
2,207 |
-498 |
Jun03 |
021022 |
107.67 |
107.67 |
107.67 |
107.67 |
+0.05 |
|
|
|
Total Volume and Open Interest |
382,343 |
594,164 |
+4,678 |
Long Gilt(LIFFE) |
Dec02 |
021022 |
117~24 |
117~30 |
117~11 |
117~19 |
-0~16 |
21,863 |
81,909 |
-1,030 |
Mar03 |
021022 |
116~27 |
116~27 |
116~27 |
116~27 |
-0~16 |
|
|
|
Total Volume and Open Interest |
21,863 |
81,909 |
-1,030 |
3-Mth Short Sterling(LIFFE) |
Dec02 |
021022 |
96.05 |
96.08 |
96.03 |
96.06 |
-0.02 |
21,122 |
0 |
+0 |
Mar03 |
021022 |
95.97 |
96.00 |
95.94 |
95.96 |
-0.06 |
16,525 |
0 |
+0 |
Jun03 |
021022 |
95.82 |
95.86 |
95.81 |
95.82 |
-0.07 |
12,433 |
0 |
+0 |
Total Volume and Open Interest |
72,516 |
|
|
3-Mth Euribor(LIFFE) |
Dec02 |
021022 |
96.940 |
96.965 |
96.930 |
96.940 |
-0.025 |
75,061 |
560,407 |
-5,938 |
Mar03 |
021022 |
97.000 |
97.050 |
96.995 |
97.010 |
-0.030 |
84,986 |
458,696 |
-2,397 |
Jun03 |
021022 |
96.915 |
96.970 |
96.905 |
96.930 |
-0.035 |
72,180 |
315,290 |
+4,611 |
Total Volume and Open Interest |
345,607 |
2,034,274 |
-2,533 |
3-Mth Aus T-Bills(SFE) |
Dec02 |
021022 |
95.04 |
95.05 |
95.03 |
95.04 |
-0.04 |
7,499 |
273,741 |
+1,218 |
Mar03 |
021022 |
94.90 |
94.92 |
94.89 |
94.90 |
-0.07 |
4,747 |
69,908 |
+1,445 |
Jun03 |
021022 |
94.76 |
94.76 |
94.73 |
94.74 |
-0.09 |
2,295 |
40,090 |
+144 |
Sep03 |
021022 |
94.60 |
94.60 |
94.58 |
94.59 |
-0.10 |
484 |
20,870 |
+261 |
Dec03 |
021022 |
94.43 |
94.46 |
94.42 |
94.43 |
-0.12 |
245 |
14,843 |
+245 |
Mar04 |
021022 |
94.29 |
94.33 |
94.29 |
94.29 |
-0.13 |
260 |
8,794 |
+301 |
Jun04 |
021022 |
94.20 |
94.20 |
94.18 |
94.18 |
-0.13 |
221 |
5,677 |
+183 |
Sep04 |
021022 |
94.11 |
94.11 |
94.09 |
94.09 |
-0.13 |
152 |
3,873 |
+152 |
Dec04 |
021022 |
94.02 |
94.02 |
94.01 |
94.01 |
-0.12 |
0 |
1,736 |
+0 |
Mar05 |
021022 |
93.96 |
93.96 |
93.94 |
93.94 |
-0.13 |
0 |
624 |
+0 |
Total Volume and Open Interest |
15,903 |
440,630 |
+3,949 |
10-Year Aus T-Bonds(SFE) |
Dec02 |
021022 |
94.12 |
94.14 |
94.07 |
94.07 |
-0.13 |
2,497 |
173,809 |
+7,595 |
Mar03 |
021022 |
94.11 |
94.11 |
94.11 |
94.11 |
-0.09 |
|
|
|
Total Volume and Open Interest |
14,170 |
166,214 |
+5,896 |
3-Year Aus T-Bonds(SFE) |
Dec02 |
021022 |
94.62 |
94.63 |
94.58 |
94.61 |
-0.13 |
36,379 |
387,209 |
+19,186 |
Mar03 |
021022 |
94.61 |
94.61 |
94.61 |
94.61 |
-0.13 |
|
|
|
Total Volume and Open Interest |
36,379 |
387,209 |
+19,186 |
Gold(CMX) |
Oct02 |
021022 |
313.3 |
313.3 |
312.3 |
313.0 |
+2.1 |
17 |
116 |
-7 |
Dec02 |
021022 |
312.0 |
313.9 |
311.9 |
313.6 |
+2.1 |
20,415 |
100,638 |
-1,797 |
Feb03 |
021022 |
313.0 |
314.8 |
313.0 |
314.5 |
+2.1 |
102 |
9,642 |
+15 |
Apr03 |
021022 |
314.1 |
315.8 |
314.1 |
315.2 |
+2.1 |
69 |
5,457 |
+60 |
Jun03 |
021022 |
314.6 |
316.0 |
314.6 |
315.9 |
+2.2 |
53 |
7,211 |
-12 |
Aug03 |
021022 |
316.5 |
316.6 |
316.5 |
316.6 |
+2.2 |
0 |
7,833 |
+0 |
Total Volume and Open Interest |
21,291 |
153,613 |
-1,331 |
Silver(CMX) |
Dec02 |
021022 |
436.0 |
444.0 |
436.0 |
441.2 |
+6.0 |
8,027 |
65,912 |
-455 |
Mar03 |
021022 |
439.5 |
446.0 |
439.5 |
443.6 |
+6.0 |
1,001 |
10,476 |
+640 |
May03 |
021022 |
441.0 |
445.5 |
441.0 |
444.8 |
+6.1 |
20 |
2,475 |
+6 |
Jul03 |
021022 |
442.0 |
447.0 |
442.0 |
445.9 |
+6.2 |
379 |
6,325 |
-27 |
Sep03 |
021022 |
447.1 |
447.1 |
447.1 |
447.1 |
+6.2 |
5 |
820 |
+0 |
Total Volume and Open Interest |
9,761 |
92,444 |
+228 |
Platinum(NYM) |
Oct02 |
021022 |
591.8 |
591.8 |
591.8 |
591.8 |
+1.7 |
10 |
19 |
+3 |
Jan03 |
021022 |
574.5 |
576.8 |
572.0 |
576.8 |
+1.7 |
453 |
7,264 |
-115 |
Apr03 |
021022 |
568.3 |
568.3 |
568.3 |
568.3 |
+1.7 |
4 |
59 |
+3 |
Jul03 |
021022 |
564.8 |
564.8 |
564.8 |
564.8 |
+1.7 |
0 |
5 |
+0 |
Total Volume and Open Interest |
467 |
7,347 |
-109 |
Palladium(NYME) |
Dec02 |
021022 |
319.00 |
322.00 |
318.00 |
322.00 |
+0.65 |
107 |
2,027 |
+2 |
Mar03 |
021022 |
322.00 |
322.00 |
322.00 |
322.00 |
+0.65 |
11 |
15 |
+9 |
Total Volume and Open Interest |
118 |
2,042 |
+11 |
Copper(CMX) |
Dec02 |
021022 |
70.05 |
70.40 |
69.65 |
69.75 |
-0.60 |
13,140 |
52,435 |
-1,591 |
Mar03 |
021022 |
70.85 |
71.10 |
70.50 |
70.50 |
-0.60 |
378 |
8,179 |
-115 |
May03 |
021022 |
71.60 |
71.60 |
70.95 |
70.95 |
-0.55 |
588 |
4,001 |
+142 |
Jul03 |
021022 |
71.70 |
71.70 |
71.30 |
71.30 |
-0.60 |
144 |
3,517 |
+12 |
Sep03 |
021022 |
71.70 |
71.70 |
71.70 |
71.70 |
-0.60 |
6 |
5,157 |
+0 |
Total Volume and Open Interest |
14,647 |
96,717 |
-1,598 |
DJIA Index(CBOT) |
Dec02 |
021022 |
8435 |
8475 |
8355 |
8445 |
-70 |
26,250 |
32,280 |
+195 |
Mar03 |
021022 |
8415 |
8445 |
8370 |
8435 |
-70 |
111 |
308 |
+50 |
Jun03 |
021022 |
8423 |
8423 |
8423 |
8423 |
-70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
26,361 |
32,616 |
+245 |
S & P 500(CME) |
Dec02 |
021022 |
887.50 |
896.50 |
881.50 |
891.50 |
-7.20 |
68,816 |
556,780 |
+4,102 |
Mar03 |
021022 |
886.50 |
891.40 |
886.50 |
891.40 |
-7.30 |
161 |
50,206 |
+42 |
Jun03 |
021022 |
891.90 |
891.90 |
891.90 |
891.90 |
-7.40 |
14 |
4,106 |
+0 |
Sep03 |
021022 |
893.40 |
893.40 |
893.40 |
893.40 |
-7.40 |
0 |
42 |
+0 |
Total Volume and Open Interest |
68,991 |
611,155 |
+4,144 |
S & P 500 E-Mini(Globex) |
Dec02 |
021022 |
897.25 |
897.25 |
881.50 |
891.50 |
-7.25 |
646,050 |
309,573 |
-36,163 |
Mar03 |
021022 |
891.50 |
891.50 |
891.50 |
891.50 |
-7.25 |
17 |
43 |
-1 |
Total Volume and Open Interest |
646,067 |
309,616 |
-36,164 |
NASDAQ 100(CME) |
Dec02 |
021022 |
958.00 |
982.00 |
955.00 |
973.00 |
-7.00 |
13,090 |
71,186 |
+1,981 |
Mar03 |
021022 |
977.00 |
977.00 |
977.00 |
977.00 |
-7.00 |
0 |
491 |
+0 |
Jun03 |
021022 |
982.50 |
982.50 |
982.50 |
982.50 |
-7.00 |
|
|
|
Total Volume and Open Interest |
13,090 |
71,677 |
+1,981 |
NASDAQ 100 E-Mini(GLOBEX) |
Dec02 |
021022 |
971.0 |
981.5 |
954.5 |
973.0 |
-7.0 |
226,280 |
110,993 |
+4,161 |
Mar03 |
021022 |
977.0 |
977.0 |
977.0 |
977.0 |
-7.0 |
0 |
8 |
+0 |
Total Volume and Open Interest |
226,280 |
111,001 |
+4,161 |
NYSE Composite(NYBOT) |
Dec02 |
021022 |
475.50 |
479.50 |
474.00 |
476.80 |
-4.45 |
328 |
1,519 |
+2 |
Mar03 |
021022 |
476.80 |
476.80 |
476.80 |
476.80 |
-4.70 |
0 |
60 |
+0 |
Jun03 |
021022 |
476.80 |
476.80 |
476.80 |
476.80 |
-4.95 |
|
|
|
Total Volume and Open Interest |
328 |
1,579 |
+2 |
S & P Midcap 400(CME) |
Dec02 |
021022 |
426.00 |
428.50 |
421.50 |
423.25 |
-6.75 |
661 |
14,959 |
-34 |
Mar03 |
021022 |
423.75 |
423.75 |
423.75 |
423.75 |
-6.75 |
|
|
|
Jun03 |
021022 |
425.75 |
425.75 |
425.75 |
425.75 |
-6.75 |
|
|
|
Total Volume and Open Interest |
661 |
14,959 |
-34 |
Russell 2000(CME) |
Dec02 |
021022 |
365.00 |
367.50 |
361.50 |
363.70 |
-4.05 |
1,496 |
23,567 |
+21 |
Mar03 |
021022 |
364.20 |
364.20 |
364.20 |
364.20 |
-4.05 |
|
|
|
Jun03 |
021022 |
366.20 |
366.20 |
366.20 |
366.20 |
-4.05 |
|
|
|
Total Volume and Open Interest |
1,496 |
23,567 |
+21 |
Value Line(KCBT) |
Dec02 |
021022 |
953.00 |
968.00 |
949.00 |
956.00 |
-12.00 |
14 |
123 |
+2 |
Total Volume and Open Interest |
15 |
143 |
+1 |
Nikkei 225(CME) |
Dec02 |
021022 |
8650 |
8680 |
8570 |
8655 |
-360 |
1,846 |
19,580 |
-438 |
Mar03 |
021022 |
8655 |
8655 |
8655 |
8655 |
-360 |
0 |
23 |
+0 |
Total Volume and Open Interest |
1,846 |
19,606 |
-438 |
Nikkei 225(SIMEX) |
Dec02 |
021022 |
8970 |
8990 |
8675 |
8690 |
-250 |
10,226 |
94,183 |
-509 |
Mar03 |
021022 |
8680 |
8680 |
8680 |
8680 |
-250 |
0 |
440 |
+0 |
Jun03 |
021022 |
8645 |
8645 |
8645 |
8645 |
-250 |
|
|
|
Total Volume and Open Interest |
10,226 |
94,623 |
-509 |
CAC 40(MATIF) |
Oct02 |
021022 |
3185.0 |
3229.0 |
3082.0 |
3124.5 |
-29.5 |
62,583 |
639,602 |
-1,609 |
Nov02 |
021022 |
3171.5 |
3208.0 |
3125.0 |
3131.5 |
-29.5 |
421 |
26,777 |
+348 |
Dec02 |
021022 |
3166.5 |
3235.5 |
3138.5 |
3139.0 |
-29.5 |
1,439 |
97,546 |
-2,220 |
Total Volume and Open Interest |
64,443 |
794,961 |
-3,481 |
DAX Index(EUREX) |
Dec02 |
021022 |
3220.0 |
3316.0 |
3157.0 |
3159.0 |
-126.0 |
71,037 |
218,753 |
-592 |
Mar03 |
021022 |
3270.5 |
3339.5 |
3183.0 |
3183.0 |
-126.5 |
334 |
8,183 |
+36 |
Jun03 |
021022 |
3310.0 |
3310.0 |
3208.0 |
3208.0 |
-127.5 |
191 |
1,628 |
+140 |
Total Volume and Open Interest |
71,562 |
228,564 |
-416 |
FT-SE 100(LIFFE) |
Dec02 |
021022 |
4131.00 |
4197.50 |
4110.00 |
4137.00 |
+6.00 |
32,497 |
435,231 |
-2,409 |
Mar03 |
021022 |
4126.00 |
4139.00 |
4113.00 |
4124.00 |
+6.00 |
20 |
36,725 |
+0 |
Jun03 |
021022 |
4137.00 |
4137.00 |
4128.00 |
4136.00 |
+8.00 |
108 |
18,440 |
+108 |
Total Volume and Open Interest |
32,626 |
490,897 |
-2,302 |
SPI 200(SFE) |
Dec02 |
021022 |
3021.0 |
3027.0 |
2999.0 |
3008.0 |
+9.0 |
10,348 |
152,685 |
+4,279 |
Mar03 |
021022 |
3020.0 |
3020.0 |
3014.0 |
3014.0 |
+8.0 |
33 |
1,635 |
+33 |
Jun03 |
021022 |
3016.0 |
3022.0 |
3016.0 |
3022.0 |
+6.0 |
0 |
1,100 |
-4 |
Total Volume and Open Interest |
10,453 |
156,358 |
+4,358 |
GSCI(CME) |
Nov02 |
021022 |
220.40 |
221.00 |
219.30 |
220.30 |
-1.70 |
33 |
15,817 |
-1,850 |
Dec02 |
021022 |
220.50 |
220.50 |
220.50 |
220.50 |
-2.00 |
0 |
1 |
+0 |
Jan03 |
021022 |
219.00 |
219.00 |
219.00 |
219.00 |
-2.00 |
|
|
|
Total Volume and Open Interest |
33 |
15,818 |
-1,850 |
Bridge CRB Index(NYBOT) |
Nov02 |
021022 |
228.05 |
228.75 |
227.50 |
228.75 |
+0.35 |
15 |
319 |
+7 |
Jan03 |
021022 |
229.00 |
229.75 |
229.00 |
229.75 |
+0.35 |
4 |
261 |
+0 |
Feb03 |
021022 |
227.00 |
228.75 |
227.00 |
228.75 |
+0.35 |
0 |
106 |
+0 |
Total Volume and Open Interest |
19 |
705 |
+7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|