|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon January 05, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan04 |
040105 |
799.00 |
802.00 |
786.00 |
796.75 |
+4.25 |
5,825 |
8,295 |
-2,184 |
Mar04 |
040105 |
804.00 |
806.00 |
790.00 |
800.50 |
+2.25 |
35,021 |
123,356 |
+5,175 |
May04 |
040105 |
800.00 |
802.00 |
787.00 |
796.50 |
+1.25 |
6,817 |
55,896 |
+648 |
Jul04 |
040105 |
789.00 |
792.00 |
778.00 |
785.25 |
+1.25 |
4,078 |
28,909 |
-5 |
Aug04 |
040105 |
757.00 |
764.00 |
756.00 |
758.00 |
-1.00 |
439 |
5,906 |
+115 |
Sep04 |
040105 |
709.00 |
711.00 |
705.00 |
705.00 |
-2.00 |
238 |
2,758 |
+200 |
Nov04 |
040105 |
642.00 |
645.00 |
639.00 |
642.00 |
+3.75 |
1,927 |
17,351 |
+79 |
Total Volume and Open Interest |
54,378 |
242,638 |
+4,045 |
Soybean Meal(CBOT) |
Jan04 |
040105 |
246.00 |
246.00 |
239.80 |
242.20 |
+0.40 |
2,252 |
4,999 |
-685 |
Mar04 |
040105 |
247.30 |
247.50 |
242.00 |
245.30 |
-0.40 |
9,181 |
65,219 |
-185 |
May04 |
040105 |
246.00 |
246.50 |
241.00 |
244.30 |
-1.00 |
5,798 |
48,718 |
-106 |
Jul04 |
040105 |
241.70 |
241.70 |
236.70 |
239.40 |
-1.00 |
2,473 |
28,007 |
-389 |
Aug04 |
040105 |
232.50 |
232.50 |
228.50 |
230.80 |
-0.70 |
502 |
6,931 |
+195 |
Sep04 |
040105 |
220.00 |
221.00 |
217.00 |
217.80 |
-1.60 |
290 |
5,099 |
-175 |
Oct04 |
040105 |
197.50 |
197.50 |
193.80 |
193.80 |
-2.30 |
9 |
5,615 |
+3 |
Dec04 |
040105 |
193.30 |
194.00 |
190.50 |
190.80 |
-1.90 |
613 |
12,037 |
-4 |
Total Volume and Open Interest |
21,118 |
177,534 |
-1,346 |
Soybean Oil(CBOT) |
Jan04 |
040105 |
28.10 |
28.88 |
27.90 |
28.52 |
+0.48 |
1,566 |
7,507 |
-2,197 |
Mar04 |
040105 |
27.97 |
28.78 |
27.75 |
28.49 |
+0.58 |
6,868 |
74,860 |
+1,084 |
May04 |
040105 |
27.78 |
28.60 |
27.65 |
28.32 |
+0.56 |
2,678 |
46,313 |
+102 |
Jul04 |
040105 |
27.55 |
28.28 |
27.40 |
28.02 |
+0.54 |
1,488 |
37,437 |
+75 |
Aug04 |
040105 |
27.00 |
27.85 |
27.00 |
27.55 |
+0.52 |
24 |
4,094 |
+1 |
Sep04 |
040105 |
26.60 |
26.85 |
26.40 |
26.75 |
+0.57 |
34 |
3,562 |
+22 |
Oct04 |
040105 |
24.75 |
25.35 |
24.75 |
25.35 |
+0.65 |
0 |
3,405 |
+0 |
Dec04 |
040105 |
24.05 |
24.70 |
24.05 |
24.70 |
+0.60 |
217 |
9,716 |
-27 |
Total Volume and Open Interest |
12,875 |
187,584 |
-940 |
Canola(WCE) |
Jan04 |
040105 |
364.3 |
364.3 |
357.5 |
362.6 |
-2.2 |
10 |
986 |
-10 |
Mar04 |
040105 |
369.8 |
370.0 |
364.3 |
369.5 |
unch |
1,164 |
29,408 |
+200 |
May04 |
040105 |
371.0 |
374.9 |
370.1 |
374.8 |
+0.6 |
216 |
7,816 |
+13 |
Jul04 |
040105 |
375.0 |
378.9 |
374.4 |
378.9 |
+0.9 |
0 |
4,954 |
-25 |
Sep04 |
040105 |
338.5 |
338.5 |
338.5 |
338.5 |
unch |
|
|
|
Total Volume and Open Interest |
1,390 |
50,395 |
+156 |
Corn(CBOT) |
Mar04 |
040105 |
253.00 |
256.00 |
251.00 |
253.00 |
-0.25 |
67,350 |
276,673 |
+12,790 |
May04 |
040105 |
255.75 |
259.00 |
253.75 |
256.25 |
+0.25 |
8,765 |
65,646 |
+1,950 |
Jul04 |
040105 |
259.00 |
260.50 |
256.00 |
259.00 |
+0.50 |
7,235 |
43,171 |
-450 |
Sep04 |
040105 |
254.50 |
257.50 |
254.00 |
255.00 |
unch |
390 |
8,985 |
+32 |
Dec04 |
040105 |
253.00 |
254.50 |
250.75 |
253.00 |
-0.50 |
8,351 |
43,222 |
+1,440 |
Mar05 |
040105 |
255.00 |
258.00 |
255.00 |
257.00 |
-0.50 |
419 |
2,828 |
+233 |
Total Volume and Open Interest |
92,651 |
442,006 |
+14,479 |
Wheat(CBOT) |
Mar04 |
040105 |
403.50 |
405.50 |
397.00 |
398.50 |
-7.25 |
33,479 |
79,732 |
-1,795 |
May04 |
040105 |
403.00 |
405.00 |
398.00 |
401.00 |
-2.25 |
2,356 |
11,057 |
+1,062 |
Jul04 |
040105 |
382.00 |
385.00 |
381.00 |
383.50 |
-3.00 |
3,741 |
15,638 |
+1,450 |
Sep04 |
040105 |
386.00 |
388.00 |
384.00 |
386.50 |
-3.50 |
85 |
656 |
+59 |
Dec04 |
040105 |
395.00 |
395.00 |
393.00 |
394.50 |
-6.00 |
176 |
1,185 |
+138 |
Total Volume and Open Interest |
39,861 |
108,349 |
+937 |
Wheat(KCBT) |
Mar04 |
040105 |
406.00 |
407.00 |
400.00 |
403.75 |
-5.25 |
11,851 |
48,713 |
+2,330 |
May04 |
040105 |
403.00 |
404.50 |
397.50 |
401.25 |
-8.25 |
1,854 |
5,616 |
+335 |
Jul04 |
040105 |
389.50 |
389.50 |
384.00 |
386.00 |
-4.75 |
1,428 |
5,724 |
+399 |
Sep04 |
040105 |
390.50 |
390.50 |
387.00 |
389.00 |
-7.25 |
83 |
512 |
+58 |
Dec04 |
040105 |
395.00 |
397.00 |
393.50 |
397.00 |
+0.50 |
116 |
515 |
+35 |
Total Volume and Open Interest |
15,332 |
61,082 |
+3,157 |
Wheat(MGE) |
Mar04 |
040105 |
413.00 |
413.75 |
407.50 |
408.50 |
-7.25 |
4,877 |
22,748 |
+802 |
May04 |
040105 |
408.00 |
409.00 |
402.50 |
404.25 |
-8.75 |
580 |
4,211 |
+188 |
Jul04 |
040105 |
399.00 |
399.00 |
394.00 |
394.00 |
-6.00 |
124 |
1,032 |
+12 |
Sep04 |
040105 |
388.00 |
390.00 |
386.50 |
389.00 |
unch |
228 |
1,042 |
+154 |
Dec04 |
040105 |
390.00 |
394.00 |
390.00 |
393.00 |
-1.00 |
90 |
302 |
+59 |
Total Volume and Open Interest |
5,899 |
29,335 |
+1,215 |
Oats(CBOT) |
Mar04 |
040105 |
152.25 |
154.75 |
148.50 |
154.50 |
+2.50 |
1,761 |
4,500 |
+9 |
May04 |
040105 |
153.25 |
155.25 |
151.00 |
155.25 |
+2.00 |
74 |
582 |
-10 |
Jul04 |
040105 |
157.25 |
158.00 |
154.50 |
157.50 |
+0.50 |
1 |
105 |
+0 |
Sep04 |
040105 |
147.00 |
147.00 |
147.00 |
147.00 |
unch |
1 |
1 |
-1 |
Total Volume and Open Interest |
1,857 |
5,208 |
+6 |
Rough Rice(CBOT) |
Jan04 |
040105 |
8.71 |
8.78 |
8.66 |
8.76 |
+0.06 |
169 |
674 |
-238 |
Mar04 |
040105 |
8.91 |
8.94 |
8.80 |
8.93 |
+0.05 |
662 |
5,823 |
+235 |
May04 |
040105 |
9.00 |
9.05 |
8.95 |
9.05 |
+0.05 |
133 |
973 |
-35 |
Jul04 |
040105 |
9.02 |
9.11 |
9.02 |
9.09 |
+0.07 |
30 |
482 |
+30 |
Total Volume and Open Interest |
994 |
7,983 |
-16 |
Live Cattle(CME) |
Feb04 |
040105 |
73.700 |
75.300 |
73.050 |
75.300 |
+1.500 |
8,510 |
46,106 |
+111 |
Apr04 |
040105 |
72.000 |
73.450 |
71.450 |
73.450 |
+1.500 |
4,980 |
21,452 |
-311 |
Jun04 |
040105 |
69.400 |
70.700 |
69.350 |
70.700 |
+1.500 |
2,584 |
12,360 |
-590 |
Aug04 |
040105 |
69.850 |
71.100 |
69.850 |
71.100 |
+1.500 |
793 |
6,184 |
+266 |
Oct04 |
040105 |
73.400 |
75.000 |
73.400 |
75.000 |
+1.500 |
838 |
6,318 |
+334 |
Dec04 |
040105 |
74.400 |
75.500 |
74.400 |
75.500 |
+1.100 |
145 |
2,458 |
+112 |
Total Volume and Open Interest |
18,490 |
96,461 |
+151 |
Feeder Cattle(CME) |
Jan04 |
040105 |
81.200 |
82.600 |
81.150 |
82.600 |
+1.500 |
1,471 |
3,968 |
-355 |
Mar04 |
040105 |
80.300 |
81.525 |
80.250 |
81.525 |
+1.500 |
879 |
4,346 |
+105 |
Apr04 |
040105 |
80.300 |
81.700 |
80.300 |
81.700 |
+1.500 |
264 |
1,269 |
+40 |
May04 |
040105 |
81.700 |
82.875 |
81.375 |
82.875 |
+1.500 |
428 |
2,919 |
+18 |
Aug04 |
040105 |
84.250 |
85.250 |
84.250 |
85.250 |
+1.500 |
265 |
1,534 |
+0 |
Sep04 |
040105 |
84.250 |
84.700 |
84.250 |
84.700 |
+1.500 |
115 |
344 |
-51 |
Oct04 |
040105 |
83.800 |
84.900 |
83.800 |
84.900 |
+1.500 |
218 |
236 |
+184 |
Total Volume and Open Interest |
3,646 |
14,663 |
-59 |
Lean Hogs(CME) |
Feb04 |
040105 |
56.000 |
56.100 |
55.000 |
55.950 |
+0.525 |
5,261 |
25,616 |
+414 |
Apr04 |
040105 |
57.400 |
58.100 |
57.200 |
58.050 |
+1.150 |
3,043 |
9,786 |
+603 |
May04 |
040105 |
58.500 |
59.000 |
58.450 |
58.975 |
+0.575 |
138 |
1,086 |
+1 |
Jun04 |
040105 |
62.300 |
63.050 |
62.050 |
62.975 |
+1.000 |
642 |
4,205 |
+168 |
Jul04 |
040105 |
59.550 |
60.200 |
59.300 |
60.000 |
+0.525 |
221 |
1,155 |
+46 |
Aug04 |
040105 |
57.400 |
58.200 |
57.375 |
58.150 |
+0.850 |
64 |
831 |
+22 |
Oct04 |
040105 |
51.600 |
52.175 |
51.500 |
51.600 |
+0.250 |
157 |
579 |
+120 |
Dec04 |
040105 |
51.600 |
51.875 |
51.500 |
51.700 |
+0.325 |
68 |
222 |
+39 |
Total Volume and Open Interest |
9,597 |
43,492 |
+1,416 |
Pork Bellies(CME) |
Feb04 |
040105 |
87.400 |
87.900 |
86.000 |
86.600 |
-0.300 |
276 |
1,675 |
-29 |
Mar04 |
040105 |
87.500 |
87.500 |
86.050 |
86.050 |
-0.150 |
39 |
295 |
-2 |
May04 |
040105 |
88.000 |
88.900 |
86.400 |
86.400 |
-0.700 |
0 |
225 |
+0 |
Jul04 |
040105 |
88.250 |
88.250 |
88.250 |
88.250 |
unch |
1 |
82 |
-14 |
Aug04 |
040105 |
89.000 |
89.000 |
89.000 |
89.000 |
unch |
0 |
15 |
+0 |
Total Volume and Open Interest |
316 |
2,292 |
-45 |
BFP Milk Class III(CME) |
Dec03 |
040102 |
11.87 |
11.87 |
11.87 |
11.87 |
+0.01 |
1 |
0 |
-3,920 |
Jan04 |
040105 |
11.52 |
11.69 |
11.52 |
11.62 |
+0.08 |
|
|
|
Feb04 |
040105 |
11.46 |
11.50 |
11.45 |
11.50 |
+0.05 |
|
|
|
Mar04 |
040105 |
11.50 |
11.54 |
11.50 |
11.54 |
+0.09 |
|
|
|
Apr04 |
040105 |
11.64 |
11.70 |
11.64 |
11.70 |
+0.06 |
|
|
|
Total Volume and Open Interest |
|
|
|
Cocoa(NYBOT) |
Mar04 |
040105 |
1500 |
1506 |
1456 |
1474 |
-41 |
1,338 |
30,326 |
+0 |
May04 |
040105 |
1508 |
1508 |
1468 |
1485 |
-34 |
275 |
11,982 |
+0 |
Jul04 |
040105 |
1505 |
1505 |
1471 |
1485 |
-34 |
182 |
13,462 |
+0 |
Sep04 |
040105 |
1500 |
1500 |
1480 |
1491 |
-33 |
213 |
6,832 |
+0 |
Dec04 |
040105 |
1513 |
1513 |
1488 |
1500 |
-36 |
343 |
7,955 |
+0 |
Mar05 |
040105 |
1508 |
1508 |
1508 |
1508 |
-33 |
35 |
4,203 |
+0 |
May05 |
040105 |
1523 |
1523 |
1505 |
1505 |
-34 |
8 |
8,059 |
+0 |
Total Volume and Open Interest |
2,394 |
90,488 |
+0 |
Coffee "C"(NYBOT) |
Mar04 |
040105 |
64.75 |
68.80 |
64.00 |
68.60 |
+3.65 |
3,600 |
50,758 |
+0 |
May04 |
040105 |
66.70 |
70.40 |
66.00 |
70.40 |
+3.55 |
274 |
9,085 |
+0 |
Jul04 |
040105 |
68.50 |
72.15 |
68.05 |
72.15 |
+3.50 |
131 |
5,260 |
+0 |
Sep04 |
040105 |
71.20 |
73.90 |
71.20 |
73.90 |
+3.45 |
35 |
6,074 |
+0 |
Dec04 |
040105 |
73.10 |
76.55 |
72.70 |
76.55 |
+3.45 |
168 |
3,853 |
+0 |
Mar05 |
040105 |
76.30 |
79.20 |
76.30 |
79.20 |
+3.40 |
11 |
2,227 |
+0 |
Total Volume and Open Interest |
4,258 |
77,553 |
+0 |
Orange Juice(NYBOT) |
Jan04 |
040105 |
61.20 |
61.60 |
61.05 |
61.05 |
+0.30 |
2,160 |
2,886 |
+0 |
Mar04 |
040105 |
64.60 |
65.20 |
64.40 |
64.65 |
+0.55 |
3,180 |
26,386 |
+0 |
May04 |
040105 |
67.50 |
68.25 |
67.50 |
67.70 |
+0.55 |
939 |
6,023 |
+0 |
Jul04 |
040105 |
70.50 |
70.75 |
70.45 |
70.45 |
+0.80 |
43 |
717 |
+0 |
Sep04 |
040105 |
73.50 |
73.50 |
73.00 |
73.00 |
+0.85 |
4 |
466 |
+0 |
Total Volume and Open Interest |
6,350 |
36,828 |
+0 |
Sugar #11(NYBOT) |
Mar04 |
040105 |
5.75 |
5.82 |
5.70 |
5.70 |
+0.03 |
18,149 |
112,485 |
+0 |
May04 |
040105 |
5.95 |
5.98 |
5.90 |
5.90 |
+0.04 |
2,701 |
27,341 |
+0 |
Jul04 |
040105 |
5.90 |
5.96 |
5.88 |
5.89 |
+0.06 |
1,973 |
31,737 |
+0 |
Oct04 |
040105 |
6.05 |
6.09 |
6.04 |
6.05 |
+0.04 |
1,569 |
20,435 |
+0 |
Mar05 |
040105 |
6.27 |
6.29 |
6.25 |
6.29 |
+0.05 |
1,150 |
8,102 |
+0 |
Total Volume and Open Interest |
26,307 |
208,169 |
+0 |
London Cocoa(LCE) |
Mar04 |
040105 |
856 |
863 |
838 |
851 |
-8 |
6,539 |
60,733 |
+4,273 |
May04 |
040105 |
882 |
888 |
863 |
876 |
-9 |
1,231 |
16,476 |
+495 |
Jul04 |
040105 |
905 |
909 |
886 |
899 |
-9 |
510 |
24,249 |
+139 |
Sep04 |
040105 |
921 |
925 |
900 |
913 |
-11 |
349 |
20,816 |
+180 |
Dec04 |
040105 |
920 |
925 |
904 |
913 |
-10 |
451 |
38,301 |
+174 |
Mar05 |
040105 |
925 |
929 |
908 |
918 |
-9 |
2,267 |
21,210 |
+691 |
May05 |
040105 |
935 |
938 |
920 |
930 |
-7 |
1,022 |
2,260 |
+781 |
Total Volume and Open Interest |
12,574 |
184,472 |
+6,810 |
London Coffee(LCE) |
Jan04 |
040105 |
739.00 |
759.00 |
733.00 |
758.00 |
+27.00 |
423 |
12,668 |
-447 |
Mar04 |
040105 |
720.00 |
740.00 |
717.00 |
738.00 |
+18.00 |
2,305 |
56,966 |
+574 |
May04 |
040105 |
732.00 |
750.00 |
729.00 |
749.00 |
+17.00 |
720 |
26,822 |
+287 |
Jul04 |
040105 |
744.00 |
762.00 |
744.00 |
761.00 |
+16.00 |
2 |
13,925 |
+1 |
Sep04 |
040105 |
759.00 |
773.00 |
755.00 |
773.00 |
+15.00 |
15 |
13,125 |
+0 |
Nov04 |
040105 |
771.00 |
786.00 |
768.00 |
786.00 |
+15.00 |
13 |
7,202 |
+13 |
Total Volume and Open Interest |
3,491 |
132,803 |
+441 |
London Sugar(LCE) |
Mar04 |
040105 |
184.20 |
184.70 |
181.40 |
181.40 |
-2.10 |
894 |
18,803 |
+353 |
May04 |
040105 |
184.20 |
185.00 |
182.00 |
182.00 |
-1.50 |
69 |
8,920 |
+29 |
Aug04 |
040105 |
182.00 |
182.30 |
180.90 |
180.90 |
-1.10 |
31 |
7,659 |
+4 |
Oct04 |
040105 |
182.30 |
183.00 |
182.00 |
182.00 |
-0.50 |
0 |
4,546 |
+0 |
Dec04 |
040105 |
185.80 |
186.00 |
185.00 |
185.40 |
-1.10 |
0 |
1,678 |
+0 |
Total Volume and Open Interest |
994 |
42,543 |
+386 |
Cotton(NYBOT) |
Mar04 |
040105 |
75.15 |
76.00 |
75.10 |
75.80 |
+0.73 |
7,391 |
57,908 |
+0 |
May04 |
040105 |
76.25 |
77.05 |
76.25 |
76.87 |
+0.74 |
1,344 |
12,717 |
+0 |
Jul04 |
040105 |
77.10 |
77.70 |
77.05 |
77.50 |
+0.70 |
242 |
5,960 |
+0 |
Oct04 |
040105 |
68.40 |
68.80 |
68.30 |
68.30 |
+0.40 |
9 |
342 |
+0 |
Dec04 |
040105 |
68.45 |
69.00 |
68.40 |
68.76 |
+0.48 |
202 |
4,160 |
+0 |
Mar05 |
040105 |
70.55 |
71.05 |
70.55 |
70.80 |
+0.55 |
5 |
707 |
+0 |
Total Volume and Open Interest |
9,193 |
82,194 |
+0 |
Lumber(CME) |
Jan04 |
040105 |
317.5 |
322.6 |
315.2 |
316.6 |
-4.5 |
416 |
805 |
+101 |
Mar04 |
040105 |
326.6 |
335.0 |
326.5 |
333.0 |
+4.7 |
375 |
950 |
+57 |
May04 |
040105 |
330.0 |
339.9 |
330.0 |
336.0 |
+5.9 |
32 |
155 |
+11 |
Jul04 |
040105 |
339.8 |
342.0 |
337.6 |
337.6 |
+5.3 |
2 |
42 |
+2 |
Total Volume and Open Interest |
831 |
1,962 |
+175 |
Crude Oil(NYM) |
Feb04 |
040105 |
32.95 |
33.95 |
32.90 |
33.78 |
+1.26 |
53,717 |
182,167 |
+0 |
Mar04 |
040105 |
32.80 |
33.63 |
32.70 |
33.51 |
+1.23 |
23,919 |
75,185 |
+0 |
Apr04 |
040105 |
32.30 |
33.10 |
32.30 |
33.01 |
+1.18 |
7,833 |
44,268 |
+0 |
May04 |
040105 |
31.95 |
32.50 |
31.82 |
32.41 |
+1.11 |
3,088 |
23,989 |
+0 |
Jun04 |
040105 |
31.20 |
31.83 |
31.20 |
31.82 |
+1.03 |
3,706 |
35,250 |
+0 |
Jul04 |
040105 |
30.95 |
31.27 |
30.95 |
31.26 |
+0.96 |
1,899 |
23,954 |
+0 |
Aug04 |
040105 |
30.35 |
30.80 |
30.35 |
30.76 |
+0.89 |
708 |
14,045 |
+0 |
Sep04 |
040105 |
30.00 |
30.32 |
30.00 |
30.32 |
+0.83 |
354 |
20,817 |
+0 |
Oct04 |
040105 |
29.67 |
29.94 |
29.67 |
29.94 |
+0.78 |
470 |
15,095 |
+0 |
Nov04 |
040105 |
29.40 |
29.65 |
29.40 |
29.65 |
+0.75 |
343 |
11,965 |
+0 |
Dec04 |
040105 |
29.05 |
29.50 |
29.05 |
29.42 |
+0.73 |
1,986 |
40,396 |
+0 |
Jan05 |
040105 |
29.05 |
29.13 |
29.05 |
29.13 |
+0.68 |
60 |
13,761 |
+0 |
Feb05 |
040105 |
28.80 |
28.90 |
28.80 |
28.88 |
+0.63 |
225 |
4,443 |
+0 |
Mar05 |
040105 |
28.65 |
28.65 |
28.65 |
28.65 |
+0.58 |
0 |
4,426 |
+0 |
Apr05 |
040105 |
28.44 |
28.44 |
28.44 |
28.44 |
+0.54 |
0 |
2,566 |
+0 |
May05 |
040105 |
28.24 |
28.24 |
28.24 |
28.24 |
+0.50 |
0 |
1,723 |
+0 |
Total Volume and Open Interest |
103,049 |
598,426 |
+0 |
Heating Oil(NYM) |
Feb04 |
040105 |
94.50 |
97.10 |
94.10 |
96.84 |
+5.38 |
20,634 |
66,981 |
+0 |
Mar04 |
040105 |
93.50 |
95.10 |
93.00 |
94.99 |
+4.93 |
4,453 |
23,291 |
+0 |
Apr04 |
040105 |
88.80 |
90.10 |
88.10 |
89.94 |
+4.08 |
1,107 |
9,225 |
+0 |
May04 |
040105 |
84.00 |
85.54 |
84.00 |
85.54 |
+3.48 |
488 |
4,932 |
+0 |
Jun04 |
040105 |
82.44 |
82.44 |
82.44 |
82.44 |
+3.08 |
229 |
7,644 |
+0 |
Jul04 |
040105 |
81.50 |
81.50 |
80.84 |
80.84 |
+2.83 |
9 |
4,532 |
+0 |
Aug04 |
040105 |
81.00 |
81.00 |
80.44 |
80.44 |
+2.68 |
91 |
2,622 |
+0 |
Sep04 |
040105 |
80.74 |
80.74 |
80.74 |
80.74 |
+2.63 |
248 |
2,051 |
+0 |
Oct04 |
040105 |
81.29 |
81.29 |
81.29 |
81.29 |
+2.58 |
25 |
1,025 |
+0 |
Nov04 |
040105 |
81.79 |
81.79 |
81.79 |
81.79 |
+2.53 |
10 |
1,372 |
+0 |
Dec04 |
040105 |
82.00 |
82.24 |
81.90 |
82.24 |
+2.48 |
133 |
6,318 |
+0 |
Jan05 |
040105 |
82.54 |
82.54 |
82.54 |
82.54 |
+2.43 |
25 |
1,679 |
+0 |
Total Volume and Open Interest |
48,750 |
139,709 |
+0 |
Unleaded Gas(NYM) |
Feb04 |
040105 |
94.50 |
97.80 |
94.50 |
97.69 |
+4.40 |
20,265 |
64,457 |
+0 |
Mar04 |
040105 |
94.50 |
97.80 |
94.50 |
97.77 |
+4.43 |
4,074 |
12,141 |
+0 |
Apr04 |
040105 |
100.00 |
102.20 |
100.00 |
102.20 |
+3.96 |
1,219 |
12,692 |
+0 |
May04 |
040105 |
100.70 |
101.25 |
100.00 |
101.25 |
+3.81 |
68 |
8,020 |
+0 |
Jun04 |
040105 |
98.25 |
99.25 |
97.90 |
99.25 |
+3.66 |
47 |
4,615 |
+0 |
Jul04 |
040105 |
96.75 |
96.75 |
96.75 |
96.75 |
+3.56 |
0 |
606 |
+0 |
Aug04 |
040105 |
93.85 |
93.85 |
93.85 |
93.85 |
+3.46 |
0 |
896 |
+0 |
Sep04 |
040105 |
90.40 |
90.40 |
90.40 |
90.40 |
+3.36 |
50 |
1,964 |
+0 |
Oct04 |
040105 |
85.80 |
85.80 |
85.80 |
85.80 |
+3.26 |
0 |
562 |
+0 |
Nov04 |
040105 |
83.45 |
83.45 |
83.45 |
83.45 |
+3.11 |
0 |
450 |
+0 |
Dec04 |
040105 |
82.15 |
82.15 |
82.15 |
82.15 |
+2.91 |
0 |
150 |
+0 |
Jan05 |
040105 |
81.65 |
81.65 |
81.65 |
81.65 |
|
|
|
|
Natural Gas(NYM) |
Feb04 |
040105 |
6.650 |
6.920 |
6.520 |
6.827 |
+0.638 |
21,839 |
55,736 |
+0 |
Mar04 |
040105 |
6.450 |
6.700 |
6.340 |
6.630 |
+0.634 |
5,900 |
33,912 |
+0 |
Apr04 |
040105 |
5.530 |
5.650 |
5.460 |
5.580 |
+0.303 |
2,439 |
21,519 |
+0 |
May04 |
040105 |
5.350 |
5.400 |
5.280 |
5.380 |
+0.268 |
3,251 |
23,050 |
+0 |
Jun04 |
040105 |
5.320 |
5.380 |
5.280 |
5.368 |
+0.256 |
697 |
14,546 |
+0 |
Jul04 |
040105 |
5.320 |
5.380 |
5.310 |
5.378 |
+0.243 |
693 |
13,272 |
+0 |
Aug04 |
040105 |
5.350 |
5.390 |
5.320 |
5.385 |
+0.230 |
1,527 |
12,385 |
+0 |
Sep04 |
040105 |
5.300 |
5.370 |
5.300 |
5.360 |
+0.230 |
966 |
12,126 |
+0 |
Oct04 |
040105 |
5.295 |
5.390 |
5.295 |
5.365 |
+0.220 |
858 |
12,124 |
+0 |
Nov04 |
040105 |
5.480 |
5.525 |
5.450 |
5.525 |
+0.205 |
357 |
9,384 |
+0 |
Dec04 |
040105 |
5.630 |
5.680 |
5.630 |
5.675 |
+0.190 |
901 |
12,993 |
+0 |
Jan05 |
040105 |
5.700 |
5.800 |
5.700 |
5.785 |
+0.180 |
213 |
10,075 |
+0 |
Feb05 |
040105 |
5.670 |
5.735 |
5.670 |
5.735 |
+0.180 |
991 |
7,899 |
+0 |
Mar05 |
040105 |
5.510 |
5.510 |
5.510 |
5.510 |
+0.160 |
798 |
7,245 |
+0 |
Apr05 |
040105 |
4.850 |
4.865 |
4.850 |
4.865 |
+0.105 |
1,956 |
8,371 |
+0 |
May05 |
040105 |
4.750 |
4.750 |
4.740 |
4.740 |
+0.090 |
1,075 |
4,448 |
+0 |
Total Volume and Open Interest |
45,420 |
317,661 |
+0 |
Brent Crude Oil(IPE) |
Feb04 |
040105 |
29.90 |
31.00 |
29.85 |
30.89 |
+1.57 |
12,247 |
79,067 |
-1,381 |
Mar04 |
040105 |
29.62 |
30.71 |
29.60 |
30.63 |
+1.60 |
5,016 |
67,942 |
+898 |
Apr04 |
040105 |
29.33 |
30.40 |
29.33 |
30.34 |
+1.59 |
1,001 |
19,584 |
-88 |
May04 |
040105 |
29.29 |
30.02 |
29.20 |
30.02 |
+1.54 |
330 |
10,657 |
+0 |
Jun04 |
040105 |
29.00 |
29.73 |
28.92 |
29.70 |
+1.47 |
667 |
27,306 |
+0 |
Jul04 |
040105 |
28.76 |
29.37 |
28.70 |
29.37 |
+1.40 |
415 |
9,876 |
-350 |
Aug04 |
040105 |
29.05 |
29.05 |
29.05 |
29.05 |
+1.34 |
117 |
8,340 |
+100 |
Sep04 |
040105 |
28.20 |
28.73 |
28.10 |
28.73 |
+1.28 |
0 |
8,150 |
+0 |
Oct04 |
040105 |
28.30 |
28.44 |
28.30 |
28.44 |
+1.23 |
0 |
4,421 |
+0 |
Nov04 |
040105 |
28.17 |
28.17 |
28.17 |
28.17 |
+1.18 |
0 |
4,747 |
+0 |
Dec04 |
040105 |
27.55 |
28.05 |
27.45 |
27.95 |
+1.13 |
250 |
25,677 |
+250 |
Jan05 |
040105 |
27.68 |
27.68 |
27.68 |
27.68 |
+1.10 |
0 |
754 |
+0 |
Total Volume and Open Interest |
20,043 |
299,802 |
-571 |
Gas Oil(IPE) |
Jan04 |
040105 |
272.25 |
284.00 |
272.00 |
283.25 |
+11.50 |
4,332 |
40,697 |
+583 |
Feb04 |
040105 |
267.75 |
279.00 |
267.75 |
279.00 |
+11.50 |
2,747 |
36,560 |
-502 |
Mar04 |
040105 |
261.00 |
271.00 |
261.00 |
271.00 |
+10.00 |
420 |
10,680 |
+129 |
Apr04 |
040105 |
254.50 |
263.00 |
254.50 |
263.00 |
+9.25 |
0 |
7,611 |
+0 |
May04 |
040105 |
247.00 |
255.25 |
247.00 |
255.25 |
+8.75 |
0 |
5,614 |
-100 |
Jun04 |
040105 |
244.00 |
249.75 |
244.00 |
249.75 |
+8.00 |
0 |
10,335 |
-82 |
Jul04 |
040105 |
248.75 |
248.75 |
248.75 |
248.75 |
+7.50 |
0 |
4,243 |
+0 |
Aug04 |
040105 |
247.75 |
247.75 |
247.75 |
247.75 |
+7.00 |
0 |
2,440 |
+0 |
Sep04 |
040105 |
247.00 |
247.00 |
247.00 |
247.00 |
+6.75 |
0 |
3,707 |
+0 |
Oct04 |
040105 |
246.25 |
246.25 |
246.25 |
246.25 |
+6.50 |
0 |
3,693 |
+0 |
Total Volume and Open Interest |
7,499 |
150,484 |
+28 |
US Dollar Index(NYBOT) |
Mar04 |
040105 |
86.75 |
86.77 |
86.27 |
86.35 |
-0.58 |
3,027 |
20,043 |
+19 |
Jun04 |
040105 |
86.95 |
86.95 |
86.67 |
86.77 |
-0.58 |
4 |
2,035 |
+2 |
Sep04 |
040105 |
87.21 |
87.21 |
87.21 |
87.21 |
-0.58 |
0 |
2 |
+0 |
Total Volume and Open Interest |
3,031 |
22,080 |
+21 |
Australian Dollar(CME) |
Mar04 |
040105 |
75.88 |
76.27 |
75.81 |
76.20 |
+0.93 |
4,294 |
61,790 |
+3,468 |
Jun04 |
040105 |
75.15 |
75.43 |
75.15 |
75.37 |
+0.90 |
1 |
397 |
-3 |
Sep04 |
040105 |
74.30 |
74.54 |
74.30 |
74.54 |
+0.87 |
0 |
75 |
+0 |
Total Volume and Open Interest |
4,297 |
62,302 |
+3,466 |
British Pound(CME) |
Mar04 |
040105 |
179.14 |
180.04 |
178.99 |
179.83 |
+1.48 |
5,226 |
60,338 |
+3,537 |
Jun04 |
040105 |
178.09 |
178.47 |
178.09 |
178.47 |
+1.48 |
5 |
53 |
+1 |
Sep04 |
040105 |
177.11 |
177.11 |
177.11 |
177.11 |
+1.48 |
0 |
10 |
+0 |
Total Volume and Open Interest |
5,231 |
60,403 |
+3,538 |
Canadian Dollar(CME) |
Mar04 |
040105 |
77.72 |
78.07 |
77.71 |
77.75 |
+0.38 |
5,572 |
66,159 |
+2,785 |
Jun04 |
040105 |
77.60 |
77.83 |
77.50 |
77.53 |
+0.39 |
39 |
2,622 |
+39 |
Sep04 |
040105 |
77.55 |
77.55 |
77.34 |
77.34 |
+0.40 |
3 |
1,407 |
+1 |
Dec04 |
040105 |
77.20 |
77.35 |
77.15 |
77.15 |
+0.41 |
3 |
655 |
-1 |
Total Volume and Open Interest |
5,618 |
70,912 |
+2,824 |
Japanese Yen(CME) |
Mar04 |
040105 |
94.34 |
94.50 |
94.28 |
94.47 |
+0.72 |
18,262 |
137,498 |
+9,637 |
Jun04 |
040105 |
94.64 |
94.78 |
94.64 |
94.76 |
+0.72 |
2 |
7,416 |
+0 |
Sep04 |
040105 |
95.12 |
95.12 |
95.12 |
95.12 |
+0.72 |
0 |
48 |
+0 |
Total Volume and Open Interest |
18,264 |
144,968 |
+9,637 |
Swiss Franc(CME) |
Mar04 |
040105 |
81.32 |
81.40 |
81.08 |
81.25 |
+0.24 |
4,563 |
49,419 |
+2,602 |
Jun04 |
040105 |
81.52 |
81.52 |
81.41 |
81.41 |
+0.24 |
0 |
191 |
+0 |
Sep04 |
040105 |
81.58 |
81.58 |
81.58 |
81.58 |
+0.24 |
0 |
2 |
+0 |
Total Volume and Open Interest |
4,563 |
49,711 |
+2,602 |
EuroFX(CME) |
Mar04 |
040105 |
126.35 |
126.64 |
126.18 |
126.50 |
+0.74 |
10,159 |
119,535 |
+3,434 |
Jun04 |
040105 |
126.07 |
126.29 |
126.00 |
126.21 |
+0.75 |
42 |
708 |
+53 |
Sep04 |
040105 |
125.96 |
126.08 |
125.89 |
125.94 |
+0.76 |
5 |
103 |
+0 |
Total Volume and Open Interest |
10,219 |
120,530 |
+3,488 |
Mexican Peso(CME) |
Mar04 |
040105 |
8985.0 |
9060.0 |
8970.0 |
9000.0 |
+28.0 |
14,534 |
29,409 |
+2,072 |
Jun04 |
040105 |
8930.0 |
8930.0 |
8880.0 |
8895.0 |
+28.0 |
73 |
431 |
-22 |
Total Volume and Open Interest |
14,607 |
30,119 |
+2,050 |
30-Year T-Bonds(CBOT) |
Mar04 |
040105 |
107~31 |
108~03 |
107~08 |
107~28 |
-0~01 |
99,287 |
422,344 |
+6,858 |
Jun04 |
040105 |
106~13 |
106~20 |
105~27 |
106~14 |
-0~01 |
114 |
10,190 |
+36 |
Sep04 |
040105 |
105~03 |
105~03 |
105~03 |
105~03 |
-0~01 |
16 |
228 |
+8 |
Total Volume and Open Interest |
99,431 |
432,944 |
+6,894 |
Municipal Bonds(CBOT) |
Mar04 |
040105 |
101~19 |
101~25 |
101~14 |
101~25 |
+0~03 |
408 |
1,881 |
-77 |
Total Volume and Open Interest |
408 |
1,881 |
-77 |
10-Year T-Notes(CBOT) |
Mar04 |
040105 |
111~090 |
111~145 |
111~010 |
111~100 |
-0~010 |
232,799 |
961,239 |
+22,086 |
Jun04 |
040105 |
109~220 |
109~230 |
109~170 |
109~230 |
-0~020 |
64 |
319 |
+37 |
Total Volume and Open Interest |
232,863 |
961,558 |
+22,123 |
5-Year T-Notes(CBOT) |
Mar04 |
040105 |
111~035 |
111~040 |
110~275 |
111~020 |
unch |
83,940 |
0 |
+0 |
Jun04 |
040105 |
109~190 |
109~190 |
109~190 |
109~190 |
-0~005 |
0 |
22 |
+0 |
Total Volume and Open Interest |
83,940 |
22 |
+0 |
2 Year T-Notes(CBOT) |
Mar04 |
040105 |
106~109 |
106~109 |
106~101 |
106~108 |
unch |
5,398 |
160,420 |
+3,823 |
Total Volume and Open Interest |
5,398 |
160,420 |
+3,823 |
3-Mth T-Bills(IMM) |
Eurodollars(CME) |
Mar04 |
040105 |
98.770 |
98.775 |
98.760 |
98.765 |
+0.005 |
61,249 |
818,026 |
+5,512 |
Jun04 |
040105 |
98.530 |
98.530 |
98.500 |
98.525 |
+0.020 |
79,395 |
716,029 |
+4,277 |
Sep04 |
040105 |
98.165 |
98.165 |
98.120 |
98.145 |
+0.020 |
90,314 |
594,366 |
-385 |
Dec04 |
040105 |
97.720 |
97.720 |
97.665 |
97.695 |
+0.015 |
123,871 |
529,503 |
+16,991 |
Mar05 |
040105 |
97.290 |
97.290 |
97.225 |
97.260 |
unch |
48,683 |
361,496 |
+4,689 |
Jun05 |
040105 |
96.890 |
96.895 |
96.810 |
96.855 |
unch |
23,013 |
287,136 |
+5,850 |
Sep05 |
040105 |
96.550 |
96.550 |
96.465 |
96.510 |
-0.005 |
18,497 |
217,422 |
+2,653 |
Dec05 |
040105 |
96.245 |
96.245 |
96.165 |
96.210 |
unch |
14,055 |
174,464 |
+249 |
Mar06 |
040105 |
95.960 |
95.980 |
95.935 |
95.970 |
-0.010 |
5,126 |
145,125 |
-237 |
Jun06 |
040105 |
95.740 |
95.740 |
95.695 |
95.735 |
-0.015 |
3,874 |
127,129 |
+839 |
Sep06 |
040105 |
95.530 |
95.540 |
95.490 |
95.530 |
-0.020 |
2,743 |
104,382 |
-108 |
Dec06 |
040105 |
95.320 |
95.320 |
95.260 |
95.305 |
-0.025 |
5,129 |
101,394 |
-20 |
Total Volume and Open Interest |
490,956 |
4,811,749 |
+41,106 |
3-Mth Euro-Yen(CME) |
Mar04 |
040105 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
75 |
12,537 |
+238 |
Jun04 |
040105 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
1 |
12,431 |
+3 |
Sep04 |
040105 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
11,837 |
-26 |
Dec04 |
040105 |
99.80 |
99.80 |
99.80 |
99.80 |
-0.01 |
50 |
3,870 |
+19 |
Mar05 |
040105 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.01 |
21 |
3,191 |
+18 |
Jun05 |
040105 |
99.57 |
99.57 |
99.57 |
99.57 |
-0.02 |
0 |
838 |
+0 |
Sep05 |
040105 |
99.42 |
99.42 |
99.42 |
99.42 |
+0.01 |
0 |
2,011 |
+0 |
Dec05 |
040105 |
99.30 |
99.30 |
99.30 |
99.30 |
unch |
0 |
83 |
+0 |
Mar06 |
040105 |
99.12 |
99.12 |
99.12 |
99.12 |
unch |
0 |
287 |
+0 |
Jun06 |
040105 |
99.00 |
99.00 |
99.00 |
99.00 |
unch |
0 |
472 |
+0 |
Total Volume and Open Interest |
148 |
48,431 |
+254 |
3-Mth Euro-Yen(SIMEX) |
Mar04 |
040105 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
14 |
61,538 |
-7 |
Jun04 |
040105 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
220 |
68,980 |
-403 |
Sep04 |
040105 |
99.86 |
99.87 |
99.86 |
99.86 |
unch |
25 |
43,101 |
-145 |
Dec04 |
040105 |
99.80 |
99.81 |
99.80 |
99.80 |
-0.01 |
0 |
37,652 |
+0 |
Mar05 |
040105 |
99.68 |
99.68 |
99.67 |
99.68 |
unch |
0 |
19,842 |
+0 |
Jun05 |
040105 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
0 |
15,582 |
-15 |
Sep05 |
040105 |
99.45 |
99.46 |
99.45 |
99.46 |
-0.01 |
0 |
13,569 |
-40 |
Dec05 |
040105 |
99.35 |
99.36 |
99.35 |
99.36 |
-0.01 |
0 |
3,118 |
+0 |
Total Volume and Open Interest |
261 |
276,207 |
-608 |
German Euro-Bund(EUREX) |
Mar04 |
040105 |
112.88 |
112.90 |
112.58 |
112.85 |
+0.11 |
330,355 |
807,523 |
+807,523 |
Jun04 |
040105 |
111.70 |
111.92 |
111.70 |
111.91 |
+0.14 |
810 |
2,757 |
+2,757 |
Sep04 |
040105 |
111.70 |
111.70 |
111.70 |
111.70 |
+0.11 |
|
|
|
Total Volume and Open Interest |
331,165 |
810,280 |
+810,280 |
German Euro-Bobl(EUREX) |
Mar04 |
040105 |
110.39 |
110.50 |
110.27 |
110.48 |
+0.15 |
164,251 |
626,476 |
+626,476 |
Jun04 |
040105 |
109.61 |
109.61 |
109.61 |
109.61 |
+0.22 |
160 |
691 |
+691 |
Sep04 |
040105 |
109.25 |
109.25 |
109.25 |
109.25 |
+0.15 |
|
|
|
Total Volume and Open Interest |
164,411 |
627,167 |
+627,167 |
Long Gilt(LIFFE) |
Mar04 |
040105 |
107~30 |
108~01 |
107~21 |
107~27 |
-0~06 |
17,922 |
165,923 |
+326 |
Jun04 |
040105 |
107~19 |
107~19 |
107~19 |
107~19 |
-0~06 |
|
|
|
Total Volume and Open Interest |
17,922 |
165,923 |
+326 |
3-Mth Short Sterling(LIFFE) |
Mar04 |
040105 |
95.75 |
95.76 |
95.71 |
95.74 |
+0.01 |
27,667 |
181,813 |
-1,653 |
Jun04 |
040105 |
95.53 |
95.54 |
95.50 |
95.52 |
+0.01 |
30,494 |
202,536 |
-1,980 |
Sep04 |
040105 |
95.31 |
95.31 |
95.26 |
95.29 |
+0.01 |
23,739 |
130,872 |
-440 |
Total Volume and Open Interest |
104,966 |
913,653 |
-2,305 |
3-Mth Euribor(LIFFE) |
Mar04 |
040105 |
97.890 |
97.900 |
97.880 |
97.885 |
+0.010 |
53,721 |
486,932 |
-6,340 |
Jun04 |
040105 |
97.755 |
97.770 |
97.735 |
97.755 |
+0.025 |
50,967 |
424,635 |
+8,389 |
Sep04 |
040105 |
97.540 |
97.560 |
97.510 |
97.540 |
+0.025 |
61,868 |
362,573 |
+9,831 |
Total Volume and Open Interest |
277,005 |
2,262,504 |
+26,033 |
3-Mth Aus T-Bills(SFE) |
Mar04 |
040105 |
94.31 |
94.34 |
94.31 |
94.34 |
-0.04 |
24,340 |
166,574 |
+9,046 |
Jun04 |
040105 |
94.21 |
94.22 |
94.19 |
94.21 |
-0.06 |
8,125 |
79,432 |
+1,735 |
Sep04 |
040105 |
94.16 |
94.16 |
94.08 |
94.10 |
-0.08 |
1,597 |
37,490 |
-784 |
Dec04 |
040105 |
94.08 |
94.08 |
94.01 |
94.02 |
-0.08 |
783 |
25,360 |
-883 |
Mar05 |
040105 |
93.95 |
93.95 |
93.94 |
93.95 |
-0.07 |
231 |
17,658 |
+91 |
Jun05 |
040105 |
93.88 |
93.89 |
93.88 |
93.89 |
-0.07 |
10 |
12,596 |
+0 |
Sep05 |
040105 |
93.84 |
93.84 |
93.84 |
93.84 |
-0.07 |
0 |
5,902 |
+0 |
Dec05 |
040105 |
93.78 |
93.78 |
93.78 |
93.78 |
-0.08 |
0 |
2,536 |
-5 |
Mar06 |
040105 |
93.74 |
93.74 |
93.74 |
93.74 |
-0.08 |
0 |
763 |
+0 |
Jun06 |
040105 |
93.70 |
93.71 |
93.70 |
93.71 |
-0.09 |
0 |
789 |
+0 |
Total Volume and Open Interest |
35,086 |
349,512 |
+9,200 |
10-Year Aus T-Bonds(SFE) |
Mar04 |
040105 |
94.23 |
94.23 |
94.17 |
94.19 |
-0.12 |
7,290 |
146,878 |
-6,915 |
Jun04 |
040105 |
94.19 |
94.19 |
94.19 |
94.19 |
-0.12 |
|
|
|
Total Volume and Open Interest |
7,430 |
142,155 |
-11,638 |
3-Year Aus T-Bonds(SFE) |
Mar04 |
040105 |
94.26 |
94.26 |
94.23 |
94.25 |
-0.08 |
17,210 |
277,474 |
-23,487 |
Jun04 |
040105 |
94.25 |
94.25 |
94.25 |
94.25 |
-0.08 |
|
|
|
Total Volume and Open Interest |
17,210 |
277,474 |
-23,487 |
Gold(CMX) |
Feb04 |
040105 |
418.7 |
425.7 |
418.0 |
424.8 |
+8.7 |
22,639 |
194,371 |
+0 |
Apr04 |
040105 |
419.5 |
426.8 |
419.0 |
425.9 |
+8.7 |
1,389 |
16,898 |
+0 |
Jun04 |
040105 |
420.3 |
428.0 |
420.0 |
426.9 |
+8.7 |
505 |
17,876 |
+0 |
Aug04 |
040105 |
423.5 |
428.5 |
423.5 |
427.8 |
+8.7 |
263 |
6,790 |
+0 |
Oct04 |
040105 |
428.7 |
428.7 |
428.7 |
428.7 |
+8.7 |
2 |
880 |
+0 |
Dec04 |
040105 |
423.0 |
431.0 |
423.0 |
429.8 |
+8.8 |
322 |
18,982 |
+0 |
Total Volume and Open Interest |
48,325 |
473,108 |
+194,468 |
Silver(CMX) |
Mar04 |
040105 |
607.0 |
630.0 |
606.5 |
624.5 |
+28.0 |
9,715 |
82,523 |
+0 |
May04 |
040105 |
609.0 |
628.5 |
609.0 |
625.6 |
+27.9 |
179 |
3,635 |
+0 |
Jul04 |
040105 |
608.0 |
630.0 |
608.0 |
626.5 |
+27.8 |
128 |
3,259 |
+0 |
Sep04 |
040105 |
624.0 |
627.2 |
624.0 |
627.2 |
+27.6 |
164 |
791 |
+0 |
Dec04 |
040105 |
620.0 |
640.0 |
615.0 |
628.3 |
+27.4 |
239 |
10,272 |
+0 |
Total Volume and Open Interest |
10,466 |
102,784 |
+0 |
Platinum(NYM) |
Jan04 |
040105 |
818.0 |
842.5 |
818.0 |
842.5 |
+31.2 |
529 |
702 |
+0 |
Apr04 |
040105 |
820.0 |
834.0 |
820.0 |
833.5 |
+28.2 |
808 |
7,554 |
+0 |
Jul04 |
040105 |
827.0 |
827.0 |
827.0 |
827.0 |
+24.7 |
0 |
1 |
+0 |
Oct04 |
040105 |
822.5 |
822.5 |
822.5 |
822.5 |
+24.7 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,337 |
8,261 |
+0 |
Palladium(NYME) |
Mar04 |
040105 |
198.00 |
204.90 |
198.00 |
204.80 |
+7.30 |
254 |
6,841 |
+0 |
Jun04 |
040105 |
203.50 |
205.40 |
203.50 |
205.40 |
+7.30 |
3 |
483 |
+0 |
Total Volume and Open Interest |
257 |
7,328 |
+0 |
Copper(CMX) |
Mar04 |
040105 |
107.70 |
109.10 |
107.25 |
108.70 |
+4.15 |
6,523 |
69,114 |
+0 |
May04 |
040105 |
107.10 |
108.30 |
106.90 |
108.20 |
+4.05 |
267 |
4,207 |
+0 |
Jul04 |
040105 |
106.65 |
107.90 |
106.40 |
107.70 |
+4.00 |
76 |
3,315 |
+0 |
Sep04 |
040105 |
107.10 |
107.10 |
107.10 |
107.10 |
+4.00 |
84 |
1,613 |
+0 |
Dec04 |
040105 |
105.25 |
106.40 |
105.25 |
106.35 |
+4.00 |
28 |
2,642 |
+0 |
Total Volume and Open Interest |
8,619 |
89,470 |
+0 |
DJIA Index(CBOT) |
Mar04 |
040105 |
10450 |
10525 |
10435 |
10520 |
+122 |
8,680 |
31,978 |
+781 |
Jun04 |
040105 |
10500 |
10500 |
10500 |
10500 |
+123 |
2 |
347 |
+2 |
Sep04 |
040105 |
10480 |
10480 |
10480 |
10480 |
+123 |
0 |
2 |
+0 |
Dec04 |
040105 |
10460 |
10460 |
10460 |
10460 |
+123 |
0 |
4 |
+0 |
Total Volume and Open Interest |
8,682 |
32,331 |
+783 |
S & P 500(CME) |
Mar04 |
040105 |
1113.50 |
1121.50 |
1112.00 |
1120.00 |
+11.10 |
41,661 |
588,843 |
+2,177 |
Jun04 |
040105 |
1114.50 |
1119.20 |
1113.00 |
1119.20 |
+11.10 |
680 |
11,029 |
+27 |
Sep04 |
040105 |
1119.00 |
1119.00 |
1119.00 |
1119.00 |
+11.30 |
740 |
2,826 |
+331 |
Dec04 |
040105 |
1119.30 |
1119.30 |
1119.30 |
1119.30 |
+11.50 |
1 |
61 |
+1 |
Total Volume and Open Interest |
43,082 |
602,877 |
+2,536 |
S & P 500 E-Mini(Globex) |
Mar04 |
040105 |
1108.75 |
1121.50 |
1108.75 |
1120.00 |
+11.00 |
452,889 |
376,063 |
+13,045 |
Jun04 |
040105 |
1110.75 |
1120.00 |
1110.75 |
1119.25 |
+11.25 |
214 |
398 |
+86 |
Total Volume and Open Interest |
453,103 |
376,461 |
+13,131 |
NASDAQ 100(CME) |
Mar04 |
040105 |
1474.50 |
1498.00 |
1474.00 |
1495.50 |
+29.00 |
5,860 |
73,241 |
+961 |
Jun04 |
040105 |
1497.50 |
1497.50 |
1497.50 |
1497.50 |
+29.00 |
2 |
50 |
+1 |
Sep04 |
040105 |
1499.50 |
1499.50 |
1499.50 |
1499.50 |
+29.00 |
|
|
|
Total Volume and Open Interest |
5,862 |
73,291 |
+962 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar04 |
040105 |
1468.0 |
1497.5 |
1467.0 |
1495.5 |
+29.0 |
162,395 |
164,181 |
+258 |
Jun04 |
040105 |
1475.5 |
1501.0 |
1475.5 |
1497.5 |
+29.0 |
52 |
433 |
+49 |
Total Volume and Open Interest |
162,447 |
164,614 |
+307 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Mar04 |
040105 |
580.00 |
581.00 |
576.70 |
581.00 |
+3.70 |
456 |
15,803 |
-100 |
Jun04 |
040105 |
581.05 |
581.05 |
581.05 |
581.05 |
+3.70 |
0 |
1 |
+0 |
Sep04 |
040105 |
581.05 |
581.05 |
581.05 |
581.05 |
+3.70 |
|
|
|
Total Volume and Open Interest |
456 |
15,804 |
-100 |
Russell 2000(CME) |
Mar04 |
040105 |
566.00 |
570.00 |
564.20 |
568.75 |
+6.50 |
1,793 |
22,589 |
+318 |
Jun04 |
040105 |
568.85 |
568.85 |
568.85 |
568.85 |
+6.50 |
|
|
|
Sep04 |
040105 |
568.85 |
568.85 |
568.85 |
568.85 |
+6.50 |
|
|
|
Total Volume and Open Interest |
1,793 |
22,589 |
+318 |
Value Line(KCBT) |
Mar04 |
040105 |
1540.00 |
1554.00 |
1540.00 |
1554.00 |
+18.00 |
8 |
61 |
+0 |
Total Volume and Open Interest |
8 |
61 |
+0 |
Nikkei 225(CME) |
Mar04 |
040105 |
10930 |
11020 |
10890 |
10960 |
+60 |
2,432 |
25,484 |
+1,196 |
Jun04 |
040105 |
10950 |
10950 |
10950 |
10950 |
+60 |
0 |
65 |
+0 |
Total Volume and Open Interest |
2,432 |
25,558 |
+1,196 |
Nikkei 225(SIMEX) |
Mar04 |
040105 |
10880 |
10900 |
10805 |
10895 |
+175 |
10,577 |
0 |
-122,502 |
Jun04 |
040105 |
10855 |
10855 |
10855 |
10855 |
+175 |
|
|
|
Sep04 |
040105 |
10855 |
10855 |
10855 |
10855 |
+175 |
|
|
|
Total Volume and Open Interest |
10,577 |
|
|
CAC 40(MATIF) |
Jan04 |
040105 |
3604.5 |
3618.0 |
3604.5 |
3618.0 |
+11.5 |
|
|
|
Feb04 |
040105 |
3608.0 |
3626.5 |
3597.0 |
3624.0 |
+11.5 |
|
|
|
Mar04 |
040105 |
3565.5 |
3565.5 |
3565.5 |
3565.5 |
+11.5 |
|
|
|
Total Volume and Open Interest |
|
|
|
DAX Index(EUREX) |
Mar04 |
040105 |
4040.0 |
4067.0 |
4017.5 |
4064.0 |
+19.5 |
40,960 |
258,381 |
+1,864 |
Jun04 |
040105 |
4059.0 |
4086.0 |
4044.0 |
4085.5 |
+19.5 |
176 |
7,504 |
-10 |
Sep04 |
040105 |
4067.0 |
4108.0 |
4067.0 |
4108.0 |
+20.0 |
20 |
176 |
+22 |
Total Volume and Open Interest |
41,156 |
266,061 |
+1,876 |
FT-SE 100(LIFFE) |
Mar04 |
040105 |
4498.00 |
4506.50 |
4475.00 |
4494.00 |
-4.00 |
29,872 |
379,476 |
+4,724 |
Jun04 |
040105 |
4504.00 |
4504.00 |
4504.00 |
4504.00 |
-4.00 |
0 |
10,258 |
+0 |
Sep04 |
040105 |
4514.00 |
4514.00 |
4514.00 |
4514.00 |
-4.00 |
0 |
4,665 |
+0 |
Total Volume and Open Interest |
29,872 |
394,399 |
+4,724 |
SPI 200(SFE) |
Mar04 |
040105 |
3308.0 |
3308.0 |
3287.0 |
3290.0 |
-17.0 |
4,117 |
142,797 |
-11,962 |
Jun04 |
040105 |
3306.0 |
3306.0 |
3301.0 |
3301.0 |
-17.0 |
68 |
3,049 |
+52 |
Sep04 |
040105 |
3309.0 |
3309.0 |
3309.0 |
3309.0 |
-17.0 |
0 |
1,464 |
+0 |
Total Volume and Open Interest |
4,185 |
147,723 |
-11,910 |
GSCI(CME) |
Jan04 |
040105 |
267.00 |
272.55 |
267.00 |
272.40 |
+9.90 |
88 |
14,665 |
-39 |
Feb04 |
040105 |
269.75 |
269.75 |
269.75 |
269.75 |
+9.75 |
2 |
98 |
+2 |
Mar04 |
040105 |
262.50 |
262.50 |
262.50 |
262.50 |
+8.00 |
|
|
|
Total Volume and Open Interest |
90 |
14,763 |
-37 |
Reuters CRB Index(NYBOT) |
Feb04 |
040105 |
259.25 |
262.50 |
259.25 |
261.50 |
+6.00 |
11 |
81 |
+0 |
Apr04 |
040105 |
259.00 |
261.00 |
259.00 |
260.00 |
+5.00 |
150 |
440 |
+0 |
Jun04 |
040105 |
258.25 |
258.25 |
258.25 |
258.25 |
+5.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
282 |
832 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|