Delayed Quotes

Futures & Options Charts & Volatilities
Live Cattle	Crude Oil	Gold	Soybeans	S&P

New Expanded Daily Reports Schedule
Quotes as of May 16, 2001 (Pacific Time)							Last Quote		Current
Market	Mth	Open	High	Low	Last	Change	Date	Time	Bid	Ask
S & P 500(CME)	Jun	1247.00	1268.00	1245.00	1266.80	+9.30	5/16/2001	8:35
S&P 500 Futures Premium		707	787	-673	332	-475	5/16/2001	8:35
S & P 500 E-Mini(Globex)	Jun	1256.50	1268.25	1236.00	1266.75	+9.25	5/16/2001	8:35
NASDAQ 100(CME)	Jun	1780.00	1849.00	1771.00	1837.00	+19.50	5/16/2001	8:34
NASDAQ 100 E-Mini(Globex)	Jun	1808.50	1849.50	1764.00	1837.00	+19.50	5/16/2001	8:36	1836.50	1837.50
DJIA Index(CBOT)	Jun	10850	11050	10835	11030	+108	5/16/2001	8:35
DJIA Index a/c/e (CBOT)	Jun	10913	11043	10826	11040b	+118	5/16/2001	8:35	11027	11044
Market	Mth	Open	High	Low	Last	Change	Date	Time	Bid	Ask
30-Yr T-Bonds a/c/e (CBOT)	Jun	98~30	100~00	98~30	99~07	+0~06	5/16/2001	8:31	99~06	99~23
10-Yr T-Notes a/c/e (CBOT)	Jun	102~280	103~135	102~280	102~315	+0~005	5/16/2001	8:30	102~305	103~015
5-Yr T-Notes a/c/e (CBOT)	Jun	103~215	103~285	103~175	103~190b	-0~025	5/16/2001	8:35	103~200	103~205
Market	Mth	Open	High	Low	Last	Change	Date	Time	Bid	Ask
Eurodollars(IMM)(Globex)	Jun	96.045	96.057	96.037	96.050b	+0.018	5/16/2001	7:49	96.010	96.075
Eurodollars(IMM)(Globex)	Sep	96.055	96.075	96.035	96.065b	+0.030	5/16/2001	5:28	96.000	96.150
Eurodollars(IMM)(Globex)	Dec	95.730	95.765	95.730	95.750a	+0.045	5/16/2001	5:23		95.755
Market	Mth	Open	High	Low	Last	Change	Date	Time	Bid	Ask
Swiss Franc(IMM)(Globex)	Jun	57.58	57.92	57.16	57.72b	+0.35	5/16/2001	8:32	57.75	57.78
EuroFX(IMM)(Globex)	Jun	87.83	88.64	87.45	88.37b	+0.59	5/16/2001	8:27	88.35	88.40
Japanese Yen(IMM)(Globex)	Jun	81.38	81.54	80.92	81.20b	-0.10	5/16/2001	8:36	81.19	81.22
British Pound(IMM)(Globex)	Jun	142.26	142.94	141.96	142.90b	+0.64	5/16/2001	8:34	142.86	142.92
Canadian Dollar(IMM)(Globex)	Jun	64.66	64.95	64.58	64.88b	+0.24	5/16/2001	8:16	64.88	64.92
Aus Dollar(IMM)(Globex)	Jun	52.13	52.32	51.85	52.21b	+0.15	5/16/2001	8:25	52.06	52.37
US Dollar Index(NYBOT)	Jun	116.57	117.23	116.07	116.36	-0.44	5/16/2001	8:28
Market	Mth	Open	High	Low	Last	Change	Date	Time	Bid	Ask
Gold(CMX)	Jun	268.6	272.4	268.3	271.2	+2.7	5/16/2001	8:35
Gold(CMX)	Aug	269.5	273.2	269.5	272.3	+2.8	5/16/2001	8:34		272.9
Silver(CMX)	Jul	433.0	440.0	433.0	439.0	+7.0	5/16/2001	8:32	434.0
Copper(CMX)	Jul	75.60	75.70	74.75	75.50		5/16/2001	8:34
Platinum(NYM)(Access)	Jul	604.5	607.0	607.0	607.0b	+2.2	5/16/2001	0:21	605.1	619.9
Market	Mth	Open	High	Low	Last	Change	Date	Time	Bid	Ask
Crude Oil(NYM)(Access)	Jun	29.07	29.13	28.73	29.10b	+0.12	5/16/2001	6:01	29.07	29.13
Crude Oil(NYM)(Access)	Jul	29.41	29.54	29.16	29.53b	+0.18	5/16/2001	5:58	29.48	29.54
Heating Oil(NYM)(Access)	Jun	77.15	77.25	76.50	77.00b	+0.37	5/16/2001	6:00	75.45	77.50
Unleaded Gas(NYM)(Access)	Jun	100.50	102.50	100.45	101.25b	+0.89	5/16/2001	6:00	100.90	102.22
Natural Gas(NYM)(Access)	Jun	4.661	4.700	4.520	4.540b	-0.113	5/16/2001	6:00	4.540	4.555
Natural Gas(NYM)(Access)	Jul	4.730	4.765	4.588	4.631b	-0.091	5/16/2001	6:00	4.590	4.620
Market	Mth	Open	High	Low	Last	Change	Date	Time	Bid	Ask
Soybeans a/c/e (CBOT)	Jul	444.00	444.00	443.00	443.25	-0.75	5/16/2001	4:00		443.50
Soybeans a/c/e (CBOT)	Aug	436.00	436.00	436.00	437.00a		5/16/2001	4:22	432.50	449.00
Soybeans a/c/e (CBOT)	Nov	430.50	432.00	428.25	428.25	-3.50	5/16/2001	4:00		432.00
Soybean Oil a/c/e (CBOT)	Jul	14.65	14.68	14.65	14.65		5/16/2001	4:00		14.69
Corn a/c/e (CBOT)	Jul	201.75	201.75	200.75	201.25	-0.50	5/16/2001	4:00	201.00
Corn a/c/e (CBOT)	Sep	209.00	209.00	208.75	208.75	-0.75	5/16/2001	4:00		209.25
Corn a/c/e (CBOT)	Dec	220.50	220.50	220.00	220.00	-0.50	5/16/2001	4:00
Wheat a/c/e (CBOT)	Jul	277.00	277.50	276.50	277.00	-0.50	5/16/2001	4:00
Wheat a/c/e (CBOT)	Sep	286.75	287.00	286.75	287.00	-0.25	5/16/2001	4:00
Oats a/c/e (CBOT)	Jul	110.00	110.00	110.00	110.00s	-0.25	5/15/2001	14:41