|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri January 23, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar04 |
040123 |
839.00 |
855.00 |
833.50 |
839.25 |
-1.25 |
36,487 |
131,570 |
-860 |
May04 |
040123 |
837.00 |
852.50 |
833.00 |
837.75 |
-1.25 |
12,935 |
69,236 |
+333 |
Jul04 |
040123 |
826.00 |
840.00 |
824.00 |
826.50 |
-0.50 |
7,996 |
35,296 |
+278 |
Aug04 |
040123 |
791.00 |
802.00 |
788.00 |
791.00 |
+0.25 |
713 |
8,120 |
+184 |
Sep04 |
040123 |
735.00 |
744.00 |
734.00 |
738.00 |
+3.50 |
100 |
3,739 |
-11 |
Nov04 |
040123 |
666.00 |
675.00 |
666.00 |
670.50 |
+4.50 |
1,931 |
20,121 |
+321 |
Jan05 |
040123 |
666.00 |
674.00 |
666.00 |
670.50 |
+3.50 |
67 |
376 |
+41 |
Total Volume and Open Interest |
60,309 |
268,744 |
+340 |
Soybean Meal(CBOT) |
Mar04 |
040123 |
263.00 |
268.80 |
262.40 |
264.30 |
+0.90 |
9,694 |
62,567 |
+527 |
May04 |
040123 |
262.80 |
268.20 |
261.60 |
263.60 |
+0.30 |
6,617 |
56,533 |
+447 |
Jul04 |
040123 |
258.00 |
263.20 |
256.70 |
259.10 |
+0.40 |
4,120 |
30,741 |
-347 |
Aug04 |
040123 |
247.30 |
250.00 |
245.50 |
247.30 |
-0.60 |
1,307 |
10,012 |
+450 |
Sep04 |
040123 |
229.60 |
233.50 |
228.80 |
228.90 |
-0.70 |
1,354 |
7,628 |
-22 |
Oct04 |
040123 |
204.00 |
205.50 |
203.40 |
203.40 |
+0.10 |
994 |
6,299 |
+637 |
Dec04 |
040123 |
200.00 |
202.50 |
199.50 |
200.50 |
+0.50 |
1,129 |
13,648 |
+235 |
Jan05 |
040123 |
200.00 |
200.40 |
200.00 |
200.40 |
+0.40 |
46 |
801 |
+39 |
Total Volume and Open Interest |
25,273 |
188,412 |
+1,971 |
Soybean Oil(CBOT) |
Mar04 |
040123 |
29.23 |
29.73 |
29.07 |
29.36 |
+0.17 |
7,987 |
81,700 |
-168 |
May04 |
040123 |
29.05 |
29.52 |
28.91 |
29.19 |
+0.18 |
5,250 |
53,278 |
+414 |
Jul04 |
040123 |
28.75 |
29.20 |
28.63 |
28.87 |
+0.16 |
1,753 |
39,114 |
+314 |
Aug04 |
040123 |
28.20 |
28.45 |
28.15 |
28.34 |
+0.16 |
944 |
4,558 |
+152 |
Sep04 |
040123 |
27.50 |
27.75 |
27.25 |
27.60 |
+0.22 |
198 |
5,333 |
+69 |
Oct04 |
040123 |
26.50 |
26.60 |
26.40 |
26.60 |
+0.15 |
725 |
4,896 |
+241 |
Dec04 |
040123 |
25.70 |
25.82 |
25.62 |
25.77 |
+0.14 |
399 |
10,964 |
-30 |
Jan05 |
040123 |
25.55 |
25.60 |
25.55 |
25.60 |
+0.05 |
0 |
375 |
+0 |
Total Volume and Open Interest |
17,256 |
200,613 |
+992 |
Canola(WCE) |
Mar04 |
040123 |
374.0 |
378.6 |
374.0 |
376.2 |
+1.3 |
1,771 |
27,576 |
+167 |
May04 |
040123 |
379.5 |
383.4 |
379.5 |
381.2 |
+1.7 |
1,292 |
13,708 |
+393 |
Jul04 |
040123 |
385.0 |
387.5 |
385.0 |
385.4 |
+1.9 |
409 |
6,014 |
+223 |
Sep04 |
040123 |
351.0 |
351.0 |
351.0 |
351.0 |
+1.0 |
|
|
|
Nov04 |
040123 |
354.0 |
356.0 |
354.0 |
355.2 |
+1.2 |
97 |
8,667 |
-19 |
Total Volume and Open Interest |
3,569 |
55,990 |
+764 |
Corn(CBOT) |
Mar04 |
040123 |
276.50 |
278.75 |
273.75 |
277.00 |
+1.00 |
35,462 |
317,255 |
-665 |
May04 |
040123 |
280.00 |
283.00 |
277.75 |
281.00 |
+1.00 |
11,145 |
105,715 |
+547 |
Jul04 |
040123 |
283.00 |
285.75 |
280.50 |
284.00 |
+0.75 |
10,391 |
73,347 |
+1,342 |
Sep04 |
040123 |
276.50 |
279.50 |
275.00 |
277.75 |
+1.75 |
876 |
11,962 |
+321 |
Dec04 |
040123 |
271.25 |
275.25 |
270.50 |
273.75 |
+1.25 |
10,284 |
86,337 |
+2,279 |
Mar05 |
040123 |
274.25 |
278.00 |
274.00 |
277.00 |
+2.75 |
498 |
6,432 |
+261 |
Total Volume and Open Interest |
68,787 |
603,527 |
+4,106 |
Wheat(CBOT) |
Mar04 |
040123 |
385.00 |
393.75 |
380.00 |
381.50 |
-5.50 |
11,348 |
88,969 |
+286 |
May04 |
040123 |
389.00 |
397.50 |
385.00 |
386.50 |
-5.25 |
1,663 |
18,415 |
+298 |
Jul04 |
040123 |
385.00 |
392.00 |
379.00 |
381.50 |
-5.00 |
2,191 |
25,093 |
-25 |
Sep04 |
040123 |
388.00 |
394.50 |
382.00 |
385.00 |
-4.50 |
65 |
1,350 |
+28 |
Dec04 |
040123 |
394.00 |
401.00 |
390.00 |
393.00 |
-3.00 |
242 |
2,897 |
+58 |
Total Volume and Open Interest |
15,517 |
136,881 |
+651 |
Wheat(KCBT) |
Mar04 |
040123 |
397.00 |
402.00 |
387.00 |
391.25 |
-7.25 |
5,003 |
41,913 |
-634 |
May04 |
040123 |
396.00 |
400.50 |
387.50 |
390.75 |
-6.50 |
1,100 |
10,905 |
-76 |
Jul04 |
040123 |
391.00 |
395.00 |
381.00 |
384.50 |
-7.00 |
1,100 |
10,706 |
+27 |
Sep04 |
040123 |
392.50 |
395.50 |
385.00 |
386.00 |
-8.00 |
148 |
1,488 |
+9 |
Dec04 |
040123 |
404.00 |
404.00 |
392.00 |
395.00 |
-7.00 |
188 |
1,028 |
-117 |
Total Volume and Open Interest |
7,539 |
66,048 |
-791 |
Wheat(MGE) |
Mar04 |
040123 |
405.50 |
410.50 |
400.00 |
402.00 |
-4.50 |
1,771 |
17,973 |
-153 |
May04 |
040123 |
403.00 |
407.25 |
398.00 |
398.25 |
-5.75 |
708 |
4,827 |
+269 |
Jul04 |
040123 |
400.00 |
403.25 |
394.00 |
394.50 |
-5.50 |
459 |
1,828 |
+81 |
Sep04 |
040123 |
399.00 |
399.25 |
390.00 |
390.00 |
-5.50 |
243 |
2,165 |
+70 |
Dec04 |
040123 |
401.50 |
406.00 |
397.00 |
397.00 |
-5.75 |
184 |
819 |
+37 |
Total Volume and Open Interest |
3,366 |
27,620 |
+305 |
Oats(CBOT) |
Mar04 |
040123 |
156.50 |
158.75 |
156.50 |
158.25 |
+0.75 |
846 |
5,383 |
-48 |
May04 |
040123 |
159.00 |
161.00 |
159.00 |
160.00 |
+0.75 |
233 |
1,117 |
+49 |
Jul04 |
040123 |
160.50 |
162.00 |
160.25 |
161.00 |
+0.50 |
13 |
253 |
+5 |
Sep04 |
040123 |
154.00 |
154.00 |
154.00 |
154.00 |
unch |
0 |
29 |
+0 |
Total Volume and Open Interest |
1,101 |
7,046 |
-3 |
Rough Rice(CBOT) |
Mar04 |
040123 |
8.35 |
8.40 |
8.26 |
8.38 |
-0.03 |
295 |
5,968 |
+21 |
May04 |
040123 |
8.50 |
8.55 |
8.43 |
8.53 |
-0.05 |
75 |
870 |
+17 |
Jul04 |
040123 |
8.65 |
8.67 |
8.55 |
8.66 |
-0.05 |
14 |
574 |
+2 |
Sep04 |
040123 |
7.80 |
7.80 |
7.80 |
7.80 |
-0.07 |
3 |
66 |
+3 |
Total Volume and Open Interest |
387 |
7,516 |
-21 |
Live Cattle(CME) |
Feb04 |
040123 |
81.450 |
82.050 |
80.125 |
80.175 |
-1.450 |
7,401 |
26,882 |
-504 |
Apr04 |
040123 |
76.050 |
76.650 |
74.800 |
75.075 |
-1.225 |
6,612 |
39,521 |
+271 |
Jun04 |
040123 |
71.350 |
71.725 |
70.075 |
70.650 |
-0.775 |
1,764 |
14,423 |
+187 |
Aug04 |
040123 |
73.050 |
73.425 |
72.100 |
72.675 |
-0.625 |
698 |
7,571 |
-90 |
Oct04 |
040123 |
76.000 |
76.475 |
75.200 |
75.725 |
-0.575 |
671 |
8,652 |
+2 |
Dec04 |
040123 |
77.500 |
77.650 |
76.400 |
77.100 |
-0.400 |
107 |
2,967 |
-14 |
Total Volume and Open Interest |
17,378 |
100,975 |
-165 |
Feeder Cattle(CME) |
Jan04 |
040123 |
89.750 |
90.450 |
89.700 |
90.100 |
-0.025 |
148 |
1,507 |
-59 |
Mar04 |
040123 |
85.000 |
85.550 |
83.900 |
84.225 |
-1.100 |
877 |
5,255 |
+38 |
Apr04 |
040123 |
85.450 |
86.100 |
84.550 |
85.400 |
-0.450 |
158 |
1,696 |
+19 |
May04 |
040123 |
85.750 |
86.325 |
85.075 |
85.525 |
-0.600 |
305 |
3,115 |
+57 |
Aug04 |
040123 |
88.100 |
88.400 |
87.200 |
87.875 |
-0.525 |
120 |
1,750 |
+11 |
Sep04 |
040123 |
87.800 |
87.900 |
87.800 |
87.900 |
-0.500 |
0 |
273 |
+0 |
Oct04 |
040123 |
88.300 |
88.350 |
87.300 |
88.000 |
-0.400 |
12 |
274 |
+2 |
Total Volume and Open Interest |
1,622 |
13,936 |
+70 |
Lean Hogs(CME) |
Feb04 |
040123 |
55.200 |
55.250 |
54.600 |
54.850 |
-0.125 |
3,849 |
10,540 |
-695 |
Apr04 |
040123 |
56.675 |
57.000 |
56.100 |
56.950 |
+0.275 |
7,154 |
25,582 |
+319 |
May04 |
040123 |
58.325 |
59.075 |
58.000 |
59.075 |
+0.500 |
78 |
1,416 |
-7 |
Jun04 |
040123 |
62.500 |
63.300 |
62.350 |
63.250 |
+0.550 |
605 |
6,395 |
-48 |
Jul04 |
040123 |
59.675 |
60.125 |
59.450 |
60.125 |
+0.450 |
245 |
1,600 |
+89 |
Aug04 |
040123 |
57.700 |
58.100 |
57.600 |
58.100 |
-0.150 |
64 |
1,114 |
+28 |
Oct04 |
040123 |
52.100 |
52.600 |
52.100 |
52.550 |
+0.500 |
95 |
990 |
+23 |
Dec04 |
040123 |
52.500 |
52.800 |
52.150 |
52.800 |
+0.500 |
32 |
381 |
+14 |
Total Volume and Open Interest |
12,122 |
48,039 |
-277 |
Pork Bellies(CME) |
Feb04 |
040123 |
82.500 |
83.300 |
82.450 |
83.000 |
+0.625 |
359 |
1,494 |
+17 |
Mar04 |
040123 |
83.100 |
84.100 |
83.100 |
83.275 |
+0.375 |
97 |
592 |
+37 |
May04 |
040123 |
84.900 |
85.500 |
84.900 |
84.950 |
+0.350 |
5 |
331 |
-1 |
Jul04 |
040123 |
86.000 |
86.000 |
86.000 |
86.000 |
+0.125 |
10 |
127 |
+6 |
Aug04 |
040123 |
85.500 |
85.500 |
85.500 |
85.500 |
unch |
0 |
11 |
+0 |
Total Volume and Open Interest |
471 |
2,555 |
+59 |
BFP Milk Class III(CME) |
Jan04 |
040123 |
11.62 |
11.62 |
11.61 |
11.62 |
-0.01 |
24 |
3,228 |
-1 |
Feb04 |
040123 |
11.63 |
11.63 |
11.55 |
11.57 |
-0.08 |
243 |
2,366 |
+82 |
Mar04 |
040123 |
11.95 |
11.95 |
11.80 |
11.80 |
-0.15 |
316 |
2,223 |
+124 |
Apr04 |
040123 |
12.20 |
12.23 |
12.06 |
12.06 |
-0.11 |
186 |
1,656 |
+55 |
May04 |
040123 |
12.37 |
12.40 |
12.22 |
12.22 |
-0.14 |
145 |
1,684 |
+29 |
Total Volume and Open Interest |
1,712 |
19,483 |
+500 |
Cocoa(NYBOT) |
Mar04 |
040123 |
1650 |
1657 |
1606 |
1609 |
-69 |
5,784 |
26,510 |
+269 |
May04 |
040123 |
1628 |
1640 |
1595 |
1599 |
-65 |
1,740 |
11,640 |
+315 |
Jul04 |
040123 |
1625 |
1635 |
1594 |
1596 |
-64 |
332 |
12,193 |
-658 |
Sep04 |
040123 |
1637 |
1637 |
1594 |
1594 |
-64 |
183 |
7,778 |
+76 |
Dec04 |
040123 |
1625 |
1625 |
1590 |
1593 |
-62 |
401 |
8,016 |
-36 |
Mar05 |
040123 |
1600 |
1603 |
1595 |
1595 |
-60 |
463 |
5,057 |
+87 |
May05 |
040123 |
1593 |
1593 |
1591 |
1591 |
-60 |
20 |
8,063 |
+0 |
Total Volume and Open Interest |
8,923 |
86,095 |
+53 |
Coffee "C"(NYBOT) |
Mar04 |
040123 |
74.50 |
75.40 |
73.80 |
74.45 |
-0.85 |
11,889 |
63,533 |
+2,345 |
May04 |
040123 |
76.20 |
77.00 |
75.30 |
76.15 |
-0.75 |
3,507 |
15,430 |
+278 |
Jul04 |
040123 |
78.00 |
78.10 |
77.10 |
77.60 |
-0.75 |
2,069 |
6,855 |
+371 |
Sep04 |
040123 |
79.45 |
79.50 |
78.50 |
79.05 |
-0.75 |
923 |
6,920 |
+114 |
Dec04 |
040123 |
81.80 |
82.00 |
81.05 |
81.55 |
-0.75 |
701 |
4,255 |
+86 |
Mar05 |
040123 |
84.50 |
84.50 |
83.25 |
84.05 |
-0.85 |
18 |
2,527 |
+2 |
Total Volume and Open Interest |
19,115 |
100,077 |
+3,189 |
Orange Juice(NYBOT) |
Mar04 |
040123 |
62.80 |
63.45 |
61.95 |
62.30 |
+0.10 |
2,178 |
26,602 |
-270 |
May04 |
040123 |
65.40 |
66.05 |
64.90 |
65.30 |
+0.15 |
861 |
6,627 |
+30 |
Jul04 |
040123 |
67.95 |
68.40 |
67.70 |
67.80 |
+0.15 |
174 |
1,326 |
+57 |
Sep04 |
040123 |
70.80 |
70.80 |
70.30 |
70.30 |
-0.15 |
83 |
697 |
+45 |
Nov04 |
040123 |
73.25 |
73.25 |
72.80 |
72.80 |
-0.15 |
76 |
451 |
+40 |
Total Volume and Open Interest |
3,374 |
35,801 |
-97 |
Sugar #11(NYBOT) |
Mar04 |
040123 |
5.82 |
5.83 |
5.69 |
5.77 |
-0.07 |
10,525 |
141,797 |
+897 |
May04 |
040123 |
6.00 |
6.00 |
5.94 |
5.98 |
-0.07 |
5,066 |
38,543 |
+1,653 |
Jul04 |
040123 |
6.00 |
6.03 |
5.97 |
6.03 |
-0.02 |
1,744 |
34,711 |
-358 |
Oct04 |
040123 |
6.11 |
6.15 |
6.10 |
6.15 |
+0.01 |
400 |
22,482 |
+87 |
Mar05 |
040123 |
6.34 |
6.38 |
6.34 |
6.38 |
+0.01 |
1,133 |
10,516 |
+320 |
Total Volume and Open Interest |
18,926 |
257,144 |
+2,605 |
London Cocoa(LCE) |
Mar04 |
040123 |
963 |
965 |
921 |
930 |
-31 |
6,010 |
56,159 |
+602 |
May04 |
040123 |
945 |
947 |
918 |
923 |
-23 |
4,337 |
19,831 |
+1,260 |
Jul04 |
040123 |
952 |
952 |
918 |
929 |
-23 |
816 |
22,079 |
-157 |
Sep04 |
040123 |
959 |
959 |
929 |
935 |
-24 |
861 |
22,189 |
-224 |
Dec04 |
040123 |
960 |
960 |
929 |
936 |
-26 |
1,286 |
38,265 |
-659 |
Mar05 |
040123 |
965 |
965 |
941 |
945 |
-25 |
182 |
22,464 |
+30 |
May05 |
040123 |
953 |
953 |
947 |
951 |
-25 |
77 |
3,108 |
+46 |
Total Volume and Open Interest |
13,599 |
185,909 |
+923 |
London Coffee(LCE) |
Jan04 |
040123 |
840.00 |
840.00 |
827.00 |
829.00 |
+1.00 |
64 |
5,341 |
-287 |
Mar04 |
040123 |
822.00 |
822.00 |
802.00 |
804.00 |
-6.00 |
3,614 |
66,636 |
+339 |
May04 |
040123 |
833.00 |
834.00 |
816.00 |
818.00 |
-5.00 |
1,461 |
33,659 |
+550 |
Jul04 |
040123 |
842.00 |
842.00 |
828.00 |
832.00 |
-5.00 |
276 |
14,270 |
-127 |
Sep04 |
040123 |
855.00 |
855.00 |
845.00 |
845.00 |
-5.00 |
148 |
15,034 |
+68 |
Nov04 |
040123 |
857.00 |
857.00 |
857.00 |
857.00 |
-6.00 |
63 |
9,263 |
+56 |
Total Volume and Open Interest |
5,626 |
146,617 |
+599 |
London Sugar(LCE) |
Mar04 |
040123 |
188.80 |
189.00 |
186.50 |
188.80 |
+0.10 |
2,193 |
16,338 |
-724 |
May04 |
040123 |
188.50 |
189.40 |
186.50 |
188.60 |
-0.40 |
1,201 |
13,108 |
+358 |
Aug04 |
040123 |
187.50 |
187.50 |
185.50 |
187.00 |
-0.50 |
585 |
8,297 |
+197 |
Oct04 |
040123 |
184.50 |
186.00 |
184.50 |
186.00 |
-0.50 |
115 |
4,699 |
+70 |
Dec04 |
040123 |
189.30 |
189.30 |
188.50 |
188.50 |
-0.50 |
100 |
2,048 |
+0 |
Total Volume and Open Interest |
4,244 |
46,286 |
-49 |
Cotton(NYBOT) |
Mar04 |
040123 |
75.55 |
76.00 |
75.55 |
75.94 |
+0.12 |
4,698 |
63,734 |
+221 |
May04 |
040123 |
77.05 |
77.25 |
76.80 |
77.02 |
-0.05 |
1,355 |
18,674 |
+478 |
Jul04 |
040123 |
77.90 |
78.00 |
77.50 |
77.90 |
+0.12 |
186 |
7,518 |
-119 |
Oct04 |
040123 |
69.10 |
69.10 |
68.90 |
68.90 |
+0.10 |
35 |
417 |
-22 |
Dec04 |
040123 |
69.75 |
69.96 |
69.60 |
69.73 |
+0.11 |
247 |
5,805 |
+35 |
Mar05 |
040123 |
71.75 |
71.75 |
71.75 |
71.75 |
+0.05 |
4 |
823 |
+1 |
Total Volume and Open Interest |
6,525 |
97,507 |
+594 |
Lumber(CME) |
Mar04 |
040123 |
364.0 |
365.0 |
351.0 |
351.0 |
-10.0 |
415 |
2,504 |
+2 |
May04 |
040123 |
357.5 |
357.5 |
347.5 |
347.5 |
-10.0 |
316 |
655 |
+79 |
Jul04 |
040123 |
350.5 |
351.9 |
345.0 |
346.8 |
-8.1 |
40 |
168 |
+6 |
Sep04 |
040123 |
348.1 |
353.9 |
348.1 |
353.9 |
-3.0 |
9 |
28 |
+0 |
Total Volume and Open Interest |
780 |
3,355 |
+87 |
Crude Oil(NYM) |
Mar04 |
040123 |
34.95 |
35.25 |
34.65 |
34.94 |
+0.01 |
117,574 |
218,886 |
-6,459 |
Apr04 |
040123 |
34.25 |
34.40 |
33.95 |
34.03 |
-0.27 |
43,309 |
67,167 |
+592 |
May04 |
040123 |
33.55 |
33.68 |
33.35 |
33.37 |
-0.31 |
12,909 |
37,403 |
+3,016 |
Jun04 |
040123 |
32.95 |
32.97 |
32.70 |
32.75 |
-0.32 |
11,623 |
39,236 |
+704 |
Jul04 |
040123 |
32.32 |
32.32 |
32.18 |
32.18 |
-0.31 |
3,049 |
30,023 |
+481 |
Aug04 |
040123 |
31.81 |
31.84 |
31.65 |
31.66 |
-0.30 |
1,309 |
16,919 |
+372 |
Sep04 |
040123 |
31.30 |
31.40 |
31.22 |
31.22 |
-0.29 |
1,080 |
25,451 |
-38 |
Oct04 |
040123 |
30.98 |
30.98 |
30.86 |
30.86 |
-0.28 |
265 |
18,696 |
-29 |
Nov04 |
040123 |
30.70 |
30.70 |
30.55 |
30.56 |
-0.27 |
765 |
13,188 |
+265 |
Dec04 |
040123 |
30.50 |
30.60 |
30.35 |
30.35 |
-0.26 |
6,471 |
51,321 |
+650 |
Jan05 |
040123 |
30.33 |
30.33 |
30.08 |
30.08 |
-0.25 |
1,288 |
14,530 |
-558 |
Feb05 |
040123 |
30.00 |
30.00 |
29.84 |
29.84 |
-0.24 |
21 |
4,934 |
+21 |
Mar05 |
040123 |
29.65 |
29.65 |
29.61 |
29.61 |
-0.23 |
1,450 |
4,651 |
-348 |
Apr05 |
040123 |
29.40 |
29.40 |
29.40 |
29.40 |
-0.22 |
0 |
2,596 |
+0 |
May05 |
040123 |
29.20 |
29.20 |
29.20 |
29.20 |
-0.21 |
0 |
2,343 |
+0 |
Jun05 |
040123 |
29.00 |
29.00 |
29.00 |
29.00 |
-0.20 |
675 |
8,671 |
-400 |
Total Volume and Open Interest |
206,583 |
643,202 |
-1,885 |
Heating Oil(NYM) |
Feb04 |
040123 |
103.70 |
104.30 |
102.30 |
102.54 |
-1.30 |
30,409 |
36,130 |
-3,980 |
Mar04 |
040123 |
101.25 |
101.25 |
99.50 |
99.68 |
-1.14 |
32,403 |
61,015 |
-530 |
Apr04 |
040123 |
94.00 |
94.10 |
92.60 |
92.78 |
-1.24 |
6,836 |
16,002 |
+407 |
May04 |
040123 |
88.50 |
88.80 |
87.48 |
87.48 |
-1.44 |
2,500 |
8,904 |
+440 |
Jun04 |
040123 |
85.50 |
85.50 |
84.38 |
84.38 |
-1.59 |
1,842 |
9,435 |
+526 |
Jul04 |
040123 |
83.80 |
83.80 |
82.63 |
82.63 |
-1.64 |
26 |
6,201 |
-19 |
Aug04 |
040123 |
83.25 |
83.70 |
82.23 |
82.23 |
-1.64 |
136 |
4,246 |
+70 |
Sep04 |
040123 |
82.53 |
82.53 |
82.53 |
82.53 |
-1.64 |
100 |
2,250 |
+0 |
Oct04 |
040123 |
84.25 |
84.25 |
83.08 |
83.08 |
-1.64 |
100 |
1,374 |
+100 |
Nov04 |
040123 |
83.63 |
83.63 |
83.63 |
83.63 |
-1.64 |
1 |
1,466 |
+0 |
Dec04 |
040123 |
85.00 |
85.00 |
84.13 |
84.13 |
-1.64 |
602 |
10,110 |
+500 |
Jan05 |
040123 |
85.50 |
85.50 |
84.53 |
84.53 |
-1.64 |
1 |
2,234 |
-1 |
Total Volume and Open Interest |
74,956 |
161,504 |
-2,510 |
Unleaded Gas(NYM) |
Feb04 |
040123 |
105.30 |
105.50 |
103.00 |
103.65 |
-1.84 |
29,221 |
25,518 |
-3,498 |
Mar04 |
040123 |
103.30 |
103.50 |
101.80 |
101.92 |
-1.60 |
28,348 |
58,566 |
+2,036 |
Apr04 |
040123 |
107.00 |
107.70 |
106.30 |
106.42 |
-1.15 |
6,842 |
20,043 |
+1,029 |
May04 |
040123 |
105.40 |
105.50 |
105.07 |
105.07 |
-1.10 |
1,547 |
10,986 |
-52 |
Jun04 |
040123 |
103.10 |
103.40 |
102.72 |
102.72 |
-1.00 |
583 |
5,325 |
+107 |
Jul04 |
040123 |
100.90 |
100.90 |
99.97 |
99.97 |
-0.90 |
252 |
2,841 |
+157 |
Aug04 |
040123 |
96.87 |
96.87 |
96.87 |
96.87 |
-0.75 |
0 |
1,550 |
+0 |
Sep04 |
040123 |
92.87 |
92.87 |
92.87 |
92.87 |
-0.85 |
161 |
3,796 |
-90 |
Oct04 |
040123 |
87.87 |
87.87 |
87.87 |
87.87 |
-0.65 |
0 |
1,623 |
+0 |
Nov04 |
040123 |
85.17 |
85.17 |
85.17 |
85.17 |
-0.55 |
1 |
761 |
+1 |
Dec04 |
040123 |
83.67 |
83.67 |
83.67 |
83.67 |
-0.40 |
0 |
1,250 |
+0 |
Jan05 |
040123 |
83.02 |
83.02 |
83.02 |
83.02 |
-0.30 |
105 |
310 |
+100 |
Total Volume and Open Interest |
67,060 |
132,569 |
-210 |
Natural Gas(NYM) |
Feb04 |
040123 |
6.050 |
6.150 |
5.960 |
6.059 |
+0.225 |
32,461 |
29,400 |
-1,956 |
Mar04 |
040123 |
6.020 |
6.130 |
5.960 |
6.056 |
+0.186 |
19,187 |
50,828 |
-1,439 |
Apr04 |
040123 |
5.460 |
5.500 |
5.400 |
5.436 |
+0.051 |
7,334 |
21,426 |
-640 |
May04 |
040123 |
5.310 |
5.350 |
5.280 |
5.296 |
+0.031 |
4,097 |
23,482 |
-512 |
Jun04 |
040123 |
5.290 |
5.350 |
5.280 |
5.289 |
+0.024 |
2,619 |
18,046 |
+407 |
Jul04 |
040123 |
5.320 |
5.370 |
5.290 |
5.309 |
+0.021 |
1,466 |
15,135 |
+213 |
Aug04 |
040123 |
5.310 |
5.380 |
5.310 |
5.319 |
+0.019 |
1,062 |
14,062 |
+440 |
Sep04 |
040123 |
5.300 |
5.335 |
5.290 |
5.291 |
+0.016 |
360 |
12,774 |
+25 |
Oct04 |
040123 |
5.300 |
5.330 |
5.300 |
5.301 |
+0.014 |
1,786 |
14,137 |
-260 |
Nov04 |
040123 |
5.510 |
5.530 |
5.490 |
5.496 |
+0.004 |
626 |
10,420 |
+321 |
Dec04 |
040123 |
5.700 |
5.720 |
5.675 |
5.676 |
-0.001 |
223 |
12,239 |
-10 |
Jan05 |
040123 |
5.830 |
5.860 |
5.800 |
5.816 |
-0.003 |
843 |
9,672 |
+197 |
Feb05 |
040123 |
5.800 |
5.810 |
5.776 |
5.776 |
-0.011 |
100 |
8,365 |
-19 |
Mar05 |
040123 |
5.630 |
5.630 |
5.596 |
5.596 |
-0.011 |
232 |
8,914 |
-39 |
Apr05 |
040123 |
5.060 |
5.060 |
5.030 |
5.031 |
-0.016 |
314 |
8,924 |
-101 |
May05 |
040123 |
4.920 |
4.926 |
4.920 |
4.926 |
-0.016 |
11 |
4,146 |
-9 |
Total Volume and Open Interest |
73,599 |
325,267 |
-2,986 |
Brent Crude Oil(IPE) |
Mar04 |
040123 |
31.00 |
31.25 |
30.75 |
30.96 |
-0.15 |
49,838 |
100,828 |
-2,740 |
Apr04 |
040123 |
30.75 |
30.95 |
30.50 |
30.67 |
-0.16 |
20,518 |
64,374 |
-670 |
May04 |
040123 |
30.41 |
30.63 |
30.26 |
30.39 |
-0.16 |
6,208 |
16,012 |
+139 |
Jun04 |
040123 |
30.13 |
30.35 |
29.97 |
30.12 |
-0.16 |
5,373 |
25,393 |
+296 |
Jul04 |
040123 |
29.92 |
29.92 |
29.80 |
29.86 |
-0.15 |
632 |
9,806 |
+250 |
Aug04 |
040123 |
29.60 |
29.60 |
29.60 |
29.60 |
-0.15 |
1,060 |
9,745 |
-160 |
Sep04 |
040123 |
29.30 |
29.40 |
29.30 |
29.33 |
-0.16 |
1,320 |
11,214 |
+250 |
Oct04 |
040123 |
29.07 |
29.07 |
29.07 |
29.07 |
-0.16 |
100 |
5,391 |
+100 |
Nov04 |
040123 |
28.83 |
28.83 |
28.83 |
28.83 |
-0.15 |
100 |
5,350 |
+0 |
Dec04 |
040123 |
28.70 |
28.83 |
28.47 |
28.62 |
-0.15 |
2,070 |
27,258 |
+806 |
Jan05 |
040123 |
28.35 |
28.35 |
28.35 |
28.35 |
-0.16 |
0 |
2,311 |
+0 |
Feb05 |
040123 |
28.11 |
28.11 |
28.11 |
28.11 |
-0.18 |
|
|
|
Mar05 |
040123 |
27.89 |
27.89 |
27.89 |
27.89 |
-0.19 |
0 |
3,665 |
+100 |
Total Volume and Open Interest |
87,519 |
312,800 |
-1,492 |
Gas Oil(IPE) |
Feb04 |
040123 |
283.50 |
286.00 |
281.50 |
282.00 |
+5.50 |
654 |
47,906 |
+516 |
Mar04 |
040123 |
279.75 |
280.75 |
276.00 |
276.75 |
+5.25 |
629 |
34,635 |
+3,894 |
Apr04 |
040123 |
270.75 |
271.50 |
267.75 |
267.75 |
+5.00 |
3,216 |
11,985 |
-84 |
May04 |
040123 |
260.50 |
262.75 |
259.25 |
259.25 |
+4.75 |
1,327 |
10,945 |
+314 |
Jun04 |
040123 |
255.50 |
257.75 |
254.25 |
254.25 |
+4.75 |
3,551 |
12,877 |
+285 |
Jul04 |
040123 |
256.25 |
256.25 |
252.50 |
252.50 |
+4.00 |
25 |
4,636 |
+0 |
Aug04 |
040123 |
251.50 |
251.50 |
251.50 |
251.50 |
+3.75 |
3 |
2,733 |
+3 |
Sep04 |
040123 |
250.75 |
250.75 |
250.75 |
250.75 |
+3.75 |
0 |
4,097 |
+0 |
Oct04 |
040123 |
250.00 |
250.00 |
250.00 |
250.00 |
+3.75 |
0 |
3,503 |
+0 |
Nov04 |
040123 |
249.00 |
249.00 |
249.00 |
249.00 |
+3.50 |
0 |
2,683 |
+0 |
Total Volume and Open Interest |
9,890 |
160,175 |
+4,958 |
US Dollar Index(NYBOT) |
Mar04 |
040123 |
86.05 |
87.05 |
85.76 |
86.85 |
+0.76 |
2,417 |
15,885 |
-366 |
Jun04 |
040123 |
86.13 |
87.44 |
86.13 |
87.26 |
+0.76 |
11 |
2,077 |
+4 |
Sep04 |
040123 |
87.70 |
87.70 |
87.70 |
87.70 |
+0.76 |
2 |
11 |
+2 |
Total Volume and Open Interest |
2,430 |
17,974 |
-360 |
Australian Dollar(CME) |
Mar04 |
040123 |
77.16 |
77.25 |
76.60 |
76.84 |
-0.59 |
1,975 |
59,462 |
-643 |
Jun04 |
040123 |
75.99 |
76.00 |
75.80 |
76.00 |
-0.59 |
16 |
788 |
+16 |
Sep04 |
040123 |
75.16 |
75.16 |
75.16 |
75.16 |
-0.59 |
0 |
197 |
+0 |
Total Volume and Open Interest |
1,992 |
60,548 |
-628 |
British Pound(CME) |
Mar04 |
040123 |
183.37 |
183.39 |
180.97 |
181.82 |
-1.83 |
3,320 |
60,869 |
+169 |
Jun04 |
040123 |
182.30 |
182.30 |
180.42 |
180.42 |
-1.85 |
38 |
102 |
-18 |
Sep04 |
040123 |
179.02 |
179.02 |
179.02 |
179.02 |
-1.87 |
0 |
11 |
+0 |
Total Volume and Open Interest |
3,358 |
61,334 |
+151 |
Canadian Dollar(CME) |
Mar04 |
040123 |
76.03 |
76.34 |
75.60 |
75.75 |
-1.29 |
4,741 |
65,800 |
-1,546 |
Jun04 |
040123 |
75.81 |
76.02 |
75.41 |
75.55 |
-1.29 |
66 |
3,270 |
-11 |
Sep04 |
040123 |
75.70 |
75.94 |
75.30 |
75.39 |
-1.29 |
4 |
1,548 |
+0 |
Dec04 |
040123 |
75.65 |
75.70 |
75.20 |
75.23 |
-1.29 |
246 |
760 |
+25 |
Total Volume and Open Interest |
5,057 |
71,553 |
-1,532 |
Japanese Yen(CME) |
Mar04 |
040123 |
94.57 |
94.68 |
94.13 |
94.26 |
-0.13 |
15,244 |
146,847 |
+5,148 |
Jun04 |
040123 |
94.88 |
94.88 |
94.54 |
94.54 |
-0.13 |
20 |
7,731 |
-2 |
Sep04 |
040123 |
94.84 |
94.84 |
94.84 |
94.84 |
-0.13 |
0 |
53 |
+0 |
Total Volume and Open Interest |
15,264 |
154,642 |
+5,146 |
Swiss Franc(CME) |
Mar04 |
040123 |
81.19 |
81.28 |
80.28 |
80.60 |
-0.52 |
3,942 |
42,193 |
+398 |
Jun04 |
040123 |
81.40 |
81.40 |
80.76 |
80.76 |
-0.52 |
7 |
188 |
+5 |
Sep04 |
040123 |
80.93 |
80.93 |
80.93 |
80.93 |
-0.52 |
0 |
2 |
+0 |
Total Volume and Open Interest |
3,949 |
42,484 |
+403 |
EuroFX(CME) |
Mar04 |
040123 |
126.76 |
126.88 |
125.48 |
125.80 |
-1.10 |
10,626 |
123,040 |
+2,597 |
Jun04 |
040123 |
126.49 |
126.56 |
125.21 |
125.51 |
-1.10 |
79 |
1,002 |
+18 |
Sep04 |
040123 |
126.25 |
126.28 |
125.00 |
125.25 |
-1.10 |
55 |
299 |
+45 |
Total Volume and Open Interest |
10,780 |
124,574 |
+2,675 |
Mexican Peso(CME) |
Mar04 |
040123 |
8982.0 |
9160.0 |
8970.0 |
9137.0 |
+160.0 |
12,569 |
39,991 |
-6,247 |
Jun04 |
040123 |
8985.0 |
9050.0 |
8985.0 |
9032.0 |
+160.0 |
13 |
542 |
-4 |
Total Volume and Open Interest |
12,748 |
41,004 |
-6,259 |
30-Year T-Bonds(CBOT) |
Mar04 |
040123 |
113~04 |
113~21 |
111~20 |
111~27 |
-1~07 |
242,156 |
487,896 |
-693 |
Jun04 |
040123 |
111~28 |
112~07 |
110~08 |
110~13 |
-1~07 |
2,880 |
22,712 |
+802 |
Sep04 |
040123 |
109~01 |
109~01 |
109~01 |
109~01 |
-1~07 |
0 |
208 |
+0 |
Total Volume and Open Interest |
245,036 |
511,008 |
+109 |
Municipal Bonds(CBOT) |
Mar04 |
040123 |
104~18 |
104~20 |
103~26 |
103~29 |
-0~16 |
121 |
2,490 |
+13 |
Total Volume and Open Interest |
121 |
2,490 |
+13 |
10-Year T-Notes(CBOT) |
Mar04 |
040123 |
114~260 |
115~035 |
113~290 |
114~000 |
-0~240 |
621,716 |
1,159,103 |
+38,774 |
Jun04 |
040123 |
113~085 |
113~180 |
112~120 |
112~135 |
-0~245 |
10,886 |
92,057 |
+2,246 |
Total Volume and Open Interest |
632,602 |
1,251,160 |
+41,020 |
5-Year T-Notes(CBOT) |
Mar04 |
040123 |
113~095 |
113~150 |
112~235 |
112~245 |
-0~150 |
195,894 |
0 |
+0 |
Jun04 |
040123 |
111~300 |
111~300 |
111~125 |
111~125 |
-0~150 |
614 |
33,360 |
+1,778 |
Total Volume and Open Interest |
196,508 |
33,360 |
+1,778 |
2 Year T-Notes(CBOT) |
Mar04 |
040123 |
107~073 |
107~081 |
107~057 |
107~060 |
-0~013 |
4,213 |
162,230 |
+162 |
Total Volume and Open Interest |
4,213 |
162,230 |
+162 |
3-Mth T-Bills(IMM) |
Eurodollars(CME) |
Mar04 |
040123 |
98.845 |
98.850 |
98.840 |
98.840 |
unch |
102,774 |
842,110 |
+28,984 |
Jun04 |
040123 |
98.740 |
98.755 |
98.715 |
98.720 |
-0.020 |
151,525 |
802,447 |
+17,141 |
Sep04 |
040123 |
98.510 |
98.550 |
98.460 |
98.475 |
-0.040 |
170,418 |
750,651 |
+16,063 |
Dec04 |
040123 |
98.170 |
98.230 |
98.090 |
98.115 |
-0.060 |
228,334 |
621,054 |
+4,284 |
Mar05 |
040123 |
97.785 |
97.850 |
97.700 |
97.710 |
-0.075 |
111,590 |
392,210 |
+10,768 |
Jun05 |
040123 |
97.395 |
97.460 |
97.305 |
97.310 |
-0.080 |
75,778 |
316,776 |
+4,275 |
Sep05 |
040123 |
97.050 |
97.105 |
96.955 |
96.960 |
-0.080 |
37,509 |
239,046 |
+450 |
Dec05 |
040123 |
96.760 |
96.810 |
96.645 |
96.650 |
-0.090 |
26,804 |
179,824 |
+682 |
Mar06 |
040123 |
96.520 |
96.570 |
96.405 |
96.405 |
-0.100 |
14,790 |
163,349 |
-2,217 |
Jun06 |
040123 |
96.300 |
96.350 |
96.180 |
96.180 |
-0.105 |
9,193 |
124,225 |
+1,169 |
Sep06 |
040123 |
96.100 |
96.150 |
95.970 |
95.970 |
-0.110 |
11,704 |
119,108 |
+2,639 |
Dec06 |
040123 |
95.900 |
95.940 |
95.760 |
95.760 |
-0.115 |
10,891 |
101,242 |
+421 |
Total Volume and Open Interest |
996,022 |
5,216,714 |
+85,954 |
3-Mth Euro-Yen(CME) |
Mar04 |
040123 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
550 |
10,158 |
+834 |
Jun04 |
040123 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
429 |
9,464 |
+136 |
Sep04 |
040123 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
87 |
12,132 |
-49 |
Dec04 |
040123 |
99.88 |
99.88 |
99.87 |
99.87 |
-0.01 |
180 |
4,272 |
+69 |
Mar05 |
040123 |
99.80 |
99.80 |
99.80 |
99.80 |
-0.01 |
11 |
3,669 |
+40 |
Jun05 |
040123 |
99.75 |
99.77 |
99.75 |
99.77 |
+0.02 |
12 |
974 |
-8 |
Sep05 |
040123 |
99.64 |
99.64 |
99.63 |
99.63 |
-0.02 |
6 |
2,003 |
+0 |
Dec05 |
040123 |
99.54 |
99.56 |
99.54 |
99.56 |
unch |
0 |
98 |
+0 |
Mar06 |
040123 |
99.35 |
99.35 |
99.35 |
99.35 |
+0.01 |
3 |
299 |
+3 |
Jun06 |
040123 |
99.14 |
99.14 |
99.14 |
99.14 |
+0.02 |
0 |
552 |
+5 |
Total Volume and Open Interest |
1,278 |
44,594 |
+1,031 |
3-Mth Euro-Yen(SIMEX) |
Mar04 |
040123 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
1,253 |
59,526 |
-673 |
Jun04 |
040123 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
1,200 |
67,088 |
+204 |
Sep04 |
040123 |
99.90 |
99.90 |
99.89 |
99.90 |
unch |
1,542 |
45,330 |
-656 |
Dec04 |
040123 |
99.88 |
99.88 |
99.87 |
99.87 |
unch |
1,654 |
41,576 |
+878 |
Mar05 |
040123 |
99.82 |
99.82 |
99.79 |
99.80 |
unch |
272 |
21,311 |
+206 |
Jun05 |
040123 |
99.77 |
99.77 |
99.75 |
99.75 |
unch |
376 |
17,080 |
+580 |
Sep05 |
040123 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
13,479 |
+0 |
Dec05 |
040123 |
99.56 |
99.56 |
99.56 |
99.56 |
+0.01 |
0 |
3,608 |
+0 |
Total Volume and Open Interest |
6,307 |
282,092 |
+534 |
German Euro-Bund(EUREX) |
Mar04 |
040123 |
114.80 |
115.17 |
114.56 |
114.67 |
-0.03 |
926,641 |
972,126 |
+6,068 |
Jun04 |
040123 |
113.90 |
114.11 |
113.67 |
113.67 |
-0.02 |
1,860 |
24,859 |
+1,498 |
Sep04 |
040123 |
113.45 |
113.45 |
113.45 |
113.45 |
-0.03 |
1,770 |
0 |
+0 |
Total Volume and Open Interest |
930,271 |
996,985 |
+7,566 |
German Euro-Bobl(EUREX) |
Mar04 |
040123 |
111.80 |
112.06 |
111.73 |
111.79 |
+0.05 |
688,156 |
770,324 |
+32,038 |
Jun04 |
040123 |
111.03 |
111.16 |
110.99 |
110.99 |
+0.05 |
1,417 |
4,604 |
+1,312 |
Sep04 |
040123 |
110.58 |
110.58 |
110.58 |
110.58 |
+0.05 |
|
|
|
Total Volume and Open Interest |
689,573 |
774,928 |
+33,350 |
Long Gilt(LIFFE) |
Mar04 |
040123 |
109~01 |
109~08 |
108~17 |
108~30 |
+0~09 |
56,332 |
158,966 |
-1,388 |
Jun04 |
040123 |
108~13 |
108~18 |
108~13 |
108~18 |
+0~10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
56,332 |
158,967 |
-1,388 |
3-Mth Short Sterling(LIFFE) |
Mar04 |
040123 |
95.83 |
95.85 |
95.74 |
95.76 |
-0.07 |
25,676 |
197,895 |
+546 |
Jun04 |
040123 |
95.66 |
95.69 |
95.51 |
95.56 |
-0.09 |
28,862 |
197,228 |
-2,777 |
Sep04 |
040123 |
95.49 |
95.55 |
95.33 |
95.39 |
-0.09 |
40,535 |
166,465 |
-2,227 |
Total Volume and Open Interest |
146,726 |
1,007,220 |
+421 |
3-Mth Euribor(LIFFE) |
Mar04 |
040123 |
97.960 |
97.980 |
97.950 |
97.970 |
+0.015 |
75,500 |
571,819 |
+3,743 |
Jun04 |
040123 |
97.950 |
97.975 |
97.930 |
97.960 |
+0.025 |
133,252 |
500,699 |
+12,399 |
Sep04 |
040123 |
97.820 |
97.860 |
97.800 |
97.845 |
+0.045 |
108,443 |
449,213 |
-10,327 |
Total Volume and Open Interest |
587,739 |
2,727,216 |
-13,408 |
3-Mth Aus T-Bills(SFE) |
Mar04 |
040123 |
94.47 |
94.50 |
94.46 |
94.49 |
+0.03 |
26,719 |
231,550 |
+7,877 |
Jun04 |
040123 |
94.40 |
94.45 |
94.40 |
94.43 |
+0.05 |
13,823 |
119,215 |
+1,972 |
Sep04 |
040123 |
94.36 |
94.40 |
94.36 |
94.38 |
+0.06 |
5,126 |
47,430 |
+2,846 |
Dec04 |
040123 |
94.34 |
94.36 |
94.32 |
94.32 |
+0.06 |
955 |
26,205 |
+168 |
Mar05 |
040123 |
94.28 |
94.28 |
94.27 |
94.28 |
+0.07 |
663 |
19,274 |
-212 |
Jun05 |
040123 |
94.23 |
94.23 |
94.23 |
94.23 |
+0.07 |
288 |
13,141 |
+85 |
Sep05 |
040123 |
94.20 |
94.20 |
94.20 |
94.20 |
+0.07 |
377 |
6,146 |
-86 |
Dec05 |
040123 |
94.16 |
94.17 |
94.16 |
94.17 |
+0.07 |
139 |
2,820 |
-63 |
Mar06 |
040123 |
94.13 |
94.13 |
94.13 |
94.13 |
+0.06 |
5 |
889 |
+0 |
Jun06 |
040123 |
94.10 |
94.10 |
94.10 |
94.10 |
+0.06 |
0 |
820 |
+0 |
Total Volume and Open Interest |
48,095 |
467,923 |
+12,587 |
10-Year Aus T-Bonds(SFE) |
Mar04 |
040123 |
94.38 |
94.43 |
94.38 |
94.40 |
+0.06 |
9,447 |
181,998 |
+4,479 |
Jun04 |
040123 |
94.40 |
94.40 |
94.40 |
94.40 |
+0.06 |
|
|
|
Total Volume and Open Interest |
9,447 |
181,998 |
+4,479 |
3-Year Aus T-Bonds(SFE) |
Mar04 |
040123 |
94.49 |
94.56 |
94.49 |
94.52 |
+0.06 |
27,798 |
405,252 |
+6,012 |
Jun04 |
040123 |
94.52 |
94.52 |
94.52 |
94.52 |
+0.06 |
|
|
|
Total Volume and Open Interest |
27,798 |
405,252 |
+6,012 |
Gold(CMX) |
Feb04 |
040123 |
410.5 |
411.8 |
406.5 |
408.0 |
-2.1 |
64,876 |
149,482 |
-8,563 |
Apr04 |
040123 |
411.5 |
412.8 |
407.4 |
409.2 |
-2.0 |
26,219 |
58,564 |
+15,889 |
Jun04 |
040123 |
412.6 |
413.2 |
408.0 |
410.2 |
-1.9 |
1,531 |
22,650 |
+596 |
Aug04 |
040123 |
412.5 |
414.0 |
410.0 |
411.1 |
-1.9 |
99 |
7,544 |
+28 |
Oct04 |
040123 |
411.9 |
411.9 |
411.9 |
411.9 |
-1.9 |
0 |
1,014 |
+0 |
Dec04 |
040123 |
416.0 |
416.4 |
411.5 |
412.8 |
-1.9 |
574 |
20,851 |
+174 |
Total Volume and Open Interest |
93,498 |
285,702 |
+8,255 |
Silver(CMX) |
Mar04 |
040123 |
632.5 |
638.5 |
627.0 |
636.0 |
+1.0 |
17,638 |
85,528 |
+1,898 |
May04 |
040123 |
634.0 |
639.0 |
628.5 |
637.1 |
+1.0 |
852 |
5,427 |
+26 |
Jul04 |
040123 |
637.0 |
640.0 |
629.0 |
638.2 |
+1.1 |
290 |
3,611 |
-62 |
Sep04 |
040123 |
639.0 |
639.0 |
639.0 |
639.0 |
+1.0 |
430 |
816 |
-44 |
Dec04 |
040123 |
635.0 |
641.5 |
630.0 |
639.7 |
+0.7 |
585 |
11,585 |
+113 |
Total Volume and Open Interest |
19,888 |
109,888 |
+1,978 |
Platinum(NYM) |
Jan04 |
040123 |
885.0 |
885.0 |
876.5 |
876.5 |
+1.8 |
16 |
81 |
-22 |
Apr04 |
040123 |
864.5 |
864.5 |
856.0 |
856.5 |
-5.7 |
402 |
7,969 |
+98 |
Jul04 |
040123 |
846.5 |
846.5 |
846.5 |
846.5 |
-5.7 |
4 |
246 |
+2 |
Oct04 |
040123 |
842.0 |
842.0 |
842.0 |
842.0 |
-5.7 |
0 |
5 |
+0 |
Total Volume and Open Interest |
422 |
8,301 |
+78 |
Palladium(NYME) |
Mar04 |
040123 |
249.80 |
252.50 |
236.00 |
242.65 |
-11.70 |
1,791 |
8,939 |
+342 |
Jun04 |
040123 |
253.00 |
254.00 |
237.00 |
243.90 |
-11.45 |
402 |
1,009 |
+285 |
Total Volume and Open Interest |
2,193 |
9,995 |
+627 |
Copper(CMX) |
Mar04 |
040123 |
111.80 |
112.70 |
111.60 |
112.45 |
+0.45 |
7,434 |
69,824 |
+666 |
May04 |
040123 |
111.25 |
112.00 |
111.15 |
111.85 |
+0.40 |
1,779 |
6,822 |
+645 |
Jul04 |
040123 |
110.50 |
111.20 |
110.50 |
110.95 |
+0.40 |
371 |
4,377 |
+168 |
Sep04 |
040123 |
109.70 |
110.20 |
109.35 |
109.95 |
+0.40 |
326 |
1,983 |
+277 |
Dec04 |
040123 |
108.15 |
109.00 |
108.15 |
108.55 |
+0.40 |
103 |
3,220 |
+10 |
Total Volume and Open Interest |
10,537 |
91,717 |
+1,933 |
DJIA Index(CBOT) |
Mar04 |
040123 |
10605 |
10628 |
10501 |
10551 |
-58 |
9,461 |
34,883 |
+57 |
Jun04 |
040123 |
10500 |
10530 |
10500 |
10530 |
-58 |
63 |
491 |
+28 |
Sep04 |
040123 |
10510 |
10510 |
10510 |
10510 |
-58 |
0 |
2 |
+0 |
Dec04 |
040123 |
10490 |
10490 |
10490 |
10490 |
-58 |
0 |
5 |
+0 |
Total Volume and Open Interest |
9,524 |
35,381 |
+85 |
S & P 500(CME) |
Mar04 |
040123 |
1145.50 |
1149.00 |
1135.30 |
1140.20 |
-3.80 |
30,724 |
595,202 |
-1,541 |
Jun04 |
040123 |
1147.00 |
1147.00 |
1136.00 |
1139.20 |
-3.80 |
390 |
19,685 |
-305 |
Sep04 |
040123 |
1138.40 |
1138.40 |
1138.40 |
1138.40 |
-3.70 |
228 |
3,442 |
+228 |
Dec04 |
040123 |
1137.60 |
1137.60 |
1137.60 |
1137.60 |
-3.70 |
0 |
75 |
+0 |
Total Volume and Open Interest |
31,407 |
618,616 |
-1,554 |
S & P 500 E-Mini(Globex) |
Mar04 |
040123 |
1141.75 |
1149.25 |
1135.25 |
1140.25 |
-3.75 |
556,580 |
566,023 |
+3,376 |
Jun04 |
040123 |
1142.50 |
1147.75 |
1135.00 |
1139.25 |
-3.75 |
1,983 |
10,703 |
+824 |
Total Volume and Open Interest |
558,563 |
576,726 |
+4,200 |
NASDAQ 100(CME) |
Mar04 |
040123 |
1539.00 |
1549.00 |
1521.00 |
1533.00 |
-1.50 |
10,988 |
73,517 |
-675 |
Jun04 |
040123 |
1535.50 |
1535.50 |
1535.50 |
1535.50 |
-1.50 |
0 |
57 |
+0 |
Sep04 |
040123 |
1538.00 |
1538.00 |
1538.00 |
1538.00 |
-1.50 |
|
|
|
Total Volume and Open Interest |
10,988 |
73,574 |
-675 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar04 |
040123 |
1527.0 |
1549.5 |
1521.0 |
1533.0 |
-1.5 |
316,770 |
219,621 |
-3,523 |
Jun04 |
040123 |
1533.0 |
1551.0 |
1526.0 |
1535.5 |
-1.5 |
343 |
1,050 |
+150 |
Total Volume and Open Interest |
317,113 |
220,671 |
-3,373 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Mar04 |
040123 |
599.75 |
603.00 |
597.00 |
599.00 |
-0.25 |
462 |
16,054 |
-62 |
Jun04 |
040123 |
599.20 |
599.20 |
599.20 |
599.20 |
-0.25 |
0 |
1 |
+0 |
Sep04 |
040123 |
599.20 |
599.20 |
599.20 |
599.20 |
-0.25 |
|
|
|
Total Volume and Open Interest |
462 |
16,055 |
-62 |
Russell 2000(CME) |
Mar04 |
040123 |
593.00 |
596.25 |
589.00 |
596.00 |
+4.00 |
2,258 |
22,590 |
-161 |
Jun04 |
040123 |
596.10 |
596.10 |
596.10 |
596.10 |
+4.00 |
|
|
|
Sep04 |
040123 |
596.10 |
596.10 |
596.10 |
596.10 |
+4.00 |
|
|
|
Total Volume and Open Interest |
2,258 |
22,590 |
-161 |
Value Line(KCBT) |
Mar04 |
040123 |
1610.00 |
1614.00 |
1610.00 |
1614.00 |
+2.00 |
6 |
45 |
+3 |
Total Volume and Open Interest |
6 |
45 |
+3 |
Nikkei 225(CME) |
Mar04 |
040123 |
11050 |
11090 |
10925 |
10970 |
-85 |
3,424 |
32,632 |
+991 |
Jun04 |
040123 |
10960 |
10960 |
10960 |
10960 |
-85 |
0 |
107 |
+0 |
Total Volume and Open Interest |
3,424 |
32,750 |
+991 |
Nikkei 225(SIMEX) |
Mar04 |
040123 |
11020 |
11145 |
10935 |
11080 |
+40 |
12,751 |
151,598 |
-359 |
Jun04 |
040123 |
11040 |
11040 |
11040 |
11040 |
+40 |
0 |
303 |
+0 |
Sep04 |
040123 |
11035 |
11035 |
11035 |
11035 |
+40 |
|
|
|
Total Volume and Open Interest |
12,751 |
151,901 |
-359 |
CAC 40(MATIF) |
Jan04 |
040123 |
3691.0 |
3710.0 |
3686.0 |
3697.0 |
-2.0 |
63,570 |
440,144 |
+1,106 |
Feb04 |
040123 |
3695.5 |
3711.0 |
3693.0 |
3702.0 |
-2.0 |
175 |
1,071 |
+713 |
Mar04 |
040123 |
3708.5 |
3717.5 |
3700.0 |
3708.5 |
-1.5 |
199 |
120,402 |
-1,465 |
Total Volume and Open Interest |
|
|
|
DAX Index(EUREX) |
Mar04 |
040123 |
4152.0 |
4178.0 |
4143.5 |
4153.0 |
-8.0 |
114,656 |
281,671 |
-519 |
Jun04 |
040123 |
4172.5 |
4198.0 |
4169.0 |
4174.0 |
-8.5 |
1,614 |
9,104 |
+848 |
Sep04 |
040123 |
4194.0 |
4219.5 |
4194.0 |
4196.0 |
-8.0 |
803 |
2,000 |
+242 |
Total Volume and Open Interest |
117,073 |
292,775 |
+571 |
FT-SE 100(LIFFE) |
Mar04 |
040123 |
4441.00 |
4456.50 |
4418.50 |
4440.50 |
-19.00 |
66,536 |
426,871 |
+116 |
Jun04 |
040123 |
4460.00 |
4462.50 |
4434.00 |
4449.50 |
-19.00 |
85 |
12,013 |
+28 |
Sep04 |
040123 |
4457.50 |
4457.50 |
4457.50 |
4457.50 |
-19.00 |
0 |
8,140 |
+0 |
Total Volume and Open Interest |
66,621 |
448,049 |
+144 |
SPI 200(SFE) |
Mar04 |
040123 |
3321.0 |
3341.0 |
3319.0 |
3335.0 |
+7.0 |
7,776 |
161,465 |
+246 |
Jun04 |
040123 |
3347.0 |
3348.0 |
3347.0 |
3347.0 |
+7.0 |
23 |
3,358 |
+0 |
Sep04 |
040123 |
3357.0 |
3357.0 |
3357.0 |
3357.0 |
+7.0 |
27 |
1,578 |
-5 |
Total Volume and Open Interest |
7,932 |
167,454 |
+307 |
GSCI(CME) |
Feb04 |
040123 |
273.60 |
274.50 |
271.90 |
273.00 |
-0.40 |
72 |
14,391 |
+52 |
Mar04 |
040123 |
268.00 |
268.00 |
268.00 |
268.00 |
unch |
0 |
23 |
+0 |
Apr04 |
040123 |
263.75 |
263.75 |
263.75 |
263.75 |
-0.25 |
|
|
|
Total Volume and Open Interest |
72 |
14,414 |
+52 |
Reuters CRB Index(NYBOT) |
Feb04 |
040123 |
267.50 |
267.60 |
266.25 |
266.50 |
-0.65 |
21 |
110 |
+1 |
Apr04 |
040123 |
267.00 |
267.25 |
265.25 |
266.50 |
-0.65 |
23 |
725 |
+8 |
Jun04 |
040123 |
267.30 |
267.30 |
266.25 |
266.25 |
-0.75 |
3 |
14 |
+2 |
Total Volume and Open Interest |
47 |
849 |
+11 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|