|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed January 28, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar04 |
040128 |
825.00 |
828.00 |
803.00 |
804.75 |
-30.75 |
40,065 |
129,269 |
-454 |
May04 |
040128 |
824.00 |
827.00 |
805.00 |
806.50 |
-29.00 |
11,597 |
74,583 |
+1,075 |
Jul04 |
040128 |
814.00 |
817.00 |
796.50 |
797.75 |
-28.25 |
5,885 |
37,256 |
+896 |
Aug04 |
040128 |
781.50 |
783.00 |
766.00 |
767.00 |
-23.00 |
703 |
8,076 |
+180 |
Sep04 |
040128 |
729.00 |
729.00 |
715.00 |
716.50 |
-20.50 |
208 |
3,835 |
+83 |
Nov04 |
040128 |
663.00 |
665.50 |
651.00 |
652.00 |
-20.50 |
2,275 |
20,818 |
+288 |
Jan05 |
040128 |
663.00 |
664.00 |
651.00 |
651.50 |
-20.75 |
22 |
384 |
-4 |
Total Volume and Open Interest |
60,792 |
274,561 |
+2,078 |
Soybean Meal(CBOT) |
Mar04 |
040128 |
255.70 |
256.50 |
249.50 |
251.30 |
-9.40 |
15,155 |
60,860 |
-848 |
May04 |
040128 |
254.50 |
256.20 |
249.50 |
250.60 |
-9.90 |
7,696 |
58,141 |
+951 |
Jul04 |
040128 |
252.00 |
253.50 |
247.00 |
247.30 |
-9.60 |
4,145 |
30,548 |
-515 |
Aug04 |
040128 |
241.00 |
242.50 |
237.00 |
237.80 |
-8.10 |
1,240 |
11,372 |
+123 |
Sep04 |
040128 |
226.00 |
226.50 |
222.50 |
223.00 |
-7.30 |
521 |
8,735 |
+189 |
Oct04 |
040128 |
197.00 |
199.50 |
197.00 |
197.30 |
-4.70 |
108 |
6,331 |
+124 |
Dec04 |
040128 |
196.00 |
196.00 |
193.50 |
193.80 |
-5.20 |
1,071 |
14,659 |
+512 |
Jan05 |
040128 |
195.00 |
195.50 |
193.70 |
193.70 |
-5.30 |
39 |
823 |
+14 |
Total Volume and Open Interest |
29,996 |
191,673 |
+569 |
Soybean Oil(CBOT) |
Mar04 |
040128 |
29.20 |
29.40 |
28.85 |
28.93 |
-0.59 |
8,146 |
80,954 |
-638 |
May04 |
040128 |
29.08 |
29.26 |
28.73 |
28.78 |
-0.60 |
5,565 |
56,205 |
+1,076 |
Jul04 |
040128 |
28.88 |
29.00 |
28.55 |
28.61 |
-0.52 |
2,792 |
39,889 |
+9 |
Aug04 |
040128 |
28.28 |
28.40 |
28.15 |
28.15 |
-0.47 |
213 |
4,813 |
+18 |
Sep04 |
040128 |
27.50 |
27.80 |
27.35 |
27.35 |
-0.50 |
119 |
5,877 |
-9 |
Oct04 |
040128 |
26.75 |
26.85 |
26.50 |
26.53 |
-0.35 |
259 |
5,025 |
+20 |
Dec04 |
040128 |
26.00 |
26.10 |
25.60 |
25.60 |
-0.50 |
276 |
10,828 |
+59 |
Jan05 |
040128 |
25.70 |
25.90 |
25.55 |
25.55 |
-0.50 |
27 |
375 |
+0 |
Total Volume and Open Interest |
17,413 |
204,404 |
+546 |
Canola(WCE) |
Mar04 |
040128 |
375.0 |
375.0 |
365.0 |
366.0 |
-11.0 |
1,873 |
26,570 |
-922 |
May04 |
040128 |
380.5 |
380.5 |
371.0 |
372.7 |
-10.3 |
1,587 |
14,803 |
+219 |
Jul04 |
040128 |
384.3 |
384.3 |
375.1 |
375.5 |
-11.5 |
632 |
6,770 |
+387 |
Sep04 |
040128 |
347.0 |
347.0 |
347.0 |
347.0 |
-5.5 |
|
|
|
Nov04 |
040128 |
353.3 |
353.3 |
350.0 |
351.0 |
-4.9 |
61 |
8,755 |
+19 |
Total Volume and Open Interest |
4,153 |
56,923 |
-297 |
Corn(CBOT) |
Mar04 |
040128 |
272.50 |
274.25 |
269.75 |
270.75 |
-5.50 |
52,649 |
321,930 |
-117 |
May04 |
040128 |
277.00 |
278.50 |
274.25 |
275.25 |
-5.50 |
13,248 |
108,662 |
+1,107 |
Jul04 |
040128 |
280.00 |
281.50 |
277.00 |
278.25 |
-6.00 |
11,867 |
75,838 |
-170 |
Sep04 |
040128 |
274.00 |
275.50 |
272.00 |
272.50 |
-5.25 |
1,026 |
12,747 |
+475 |
Dec04 |
040128 |
270.00 |
272.00 |
267.25 |
268.00 |
-6.25 |
11,758 |
94,870 |
+3,105 |
Mar05 |
040128 |
274.25 |
274.50 |
271.00 |
271.25 |
-6.00 |
675 |
7,085 |
+277 |
Total Volume and Open Interest |
91,348 |
623,785 |
+4,701 |
Wheat(CBOT) |
Mar04 |
040128 |
380.00 |
384.00 |
373.00 |
374.75 |
-5.25 |
12,278 |
88,032 |
-917 |
May04 |
040128 |
385.00 |
389.00 |
377.50 |
379.50 |
-5.75 |
1,763 |
19,275 |
+111 |
Jul04 |
040128 |
379.00 |
383.50 |
373.00 |
373.75 |
-7.75 |
2,190 |
24,546 |
-88 |
Sep04 |
040128 |
384.00 |
386.00 |
377.50 |
378.00 |
-6.50 |
130 |
1,494 |
+55 |
Dec04 |
040128 |
389.00 |
394.50 |
384.00 |
387.00 |
-4.75 |
116 |
2,879 |
+1 |
Total Volume and Open Interest |
16,477 |
136,392 |
-833 |
Wheat(KCBT) |
Mar04 |
040128 |
389.00 |
394.00 |
384.00 |
385.00 |
-5.50 |
2,429 |
39,867 |
-892 |
May04 |
040128 |
387.00 |
392.50 |
383.00 |
385.00 |
-5.00 |
558 |
11,514 |
-30 |
Jul04 |
040128 |
382.00 |
387.00 |
378.00 |
379.00 |
-4.25 |
1,132 |
10,404 |
+65 |
Sep04 |
040128 |
387.00 |
387.00 |
381.00 |
381.00 |
-7.00 |
49 |
1,671 |
-10 |
Dec04 |
040128 |
390.00 |
390.00 |
388.00 |
389.50 |
-6.00 |
84 |
1,101 |
-1 |
Total Volume and Open Interest |
4,252 |
64,565 |
-868 |
Wheat(MGE) |
Mar04 |
040128 |
398.00 |
404.00 |
397.50 |
398.75 |
-2.25 |
981 |
16,595 |
-222 |
May04 |
040128 |
396.50 |
402.25 |
395.00 |
396.00 |
-1.75 |
281 |
5,462 |
+60 |
Jul04 |
040128 |
393.00 |
398.25 |
390.75 |
391.00 |
-2.50 |
353 |
2,433 |
+233 |
Sep04 |
040128 |
390.00 |
395.50 |
389.00 |
389.00 |
-2.00 |
170 |
2,729 |
+152 |
Dec04 |
040128 |
396.00 |
402.00 |
395.50 |
395.50 |
-2.50 |
48 |
803 |
-20 |
Total Volume and Open Interest |
1,833 |
28,030 |
+203 |
Oats(CBOT) |
Mar04 |
040128 |
157.75 |
157.75 |
153.00 |
153.25 |
-5.50 |
502 |
4,879 |
-44 |
May04 |
040128 |
160.25 |
160.25 |
155.75 |
156.00 |
-5.25 |
168 |
1,232 |
+55 |
Jul04 |
040128 |
163.00 |
163.00 |
158.50 |
158.50 |
-4.50 |
1 |
301 |
+1 |
Sep04 |
040128 |
156.50 |
156.50 |
156.00 |
156.00 |
-0.50 |
1 |
30 |
+0 |
Total Volume and Open Interest |
704 |
6,786 |
+11 |
Rough Rice(CBOT) |
Mar04 |
040128 |
8.12 |
8.12 |
7.90 |
7.91 |
-0.28 |
1,430 |
6,149 |
-35 |
May04 |
040128 |
8.29 |
8.29 |
8.06 |
8.06 |
-0.29 |
110 |
866 |
-12 |
Jul04 |
040128 |
8.39 |
8.40 |
8.25 |
8.25 |
-0.23 |
71 |
546 |
+10 |
Sep04 |
040128 |
7.88 |
7.88 |
7.80 |
7.80 |
-0.06 |
5 |
69 |
+3 |
Total Volume and Open Interest |
1,616 |
7,671 |
-34 |
Live Cattle(CME) |
Feb04 |
040128 |
78.750 |
79.000 |
77.500 |
77.525 |
-1.475 |
5,214 |
24,265 |
-481 |
Apr04 |
040128 |
74.450 |
74.900 |
73.400 |
73.625 |
-0.950 |
5,052 |
41,411 |
+751 |
Jun04 |
040128 |
70.825 |
71.350 |
70.200 |
70.250 |
-0.550 |
2,015 |
14,346 |
+424 |
Aug04 |
040128 |
72.750 |
73.200 |
72.250 |
72.450 |
-0.400 |
404 |
7,593 |
+117 |
Oct04 |
040128 |
75.900 |
76.100 |
75.050 |
75.450 |
-0.475 |
1,154 |
9,879 |
+387 |
Dec04 |
040128 |
77.100 |
77.250 |
76.550 |
76.600 |
-0.425 |
247 |
3,178 |
+86 |
Total Volume and Open Interest |
14,162 |
101,647 |
+1,277 |
Feeder Cattle(CME) |
Jan04 |
040128 |
89.300 |
89.400 |
89.050 |
89.150 |
-0.100 |
243 |
1,348 |
-161 |
Mar04 |
040128 |
84.300 |
84.600 |
83.100 |
83.550 |
-0.550 |
956 |
5,415 |
+56 |
Apr04 |
040128 |
85.350 |
85.725 |
84.375 |
84.825 |
-0.350 |
345 |
1,810 |
+74 |
May04 |
040128 |
85.600 |
86.000 |
84.700 |
85.200 |
-0.200 |
483 |
3,439 |
+110 |
Aug04 |
040128 |
88.000 |
88.300 |
87.300 |
87.875 |
-0.175 |
247 |
1,983 |
+145 |
Sep04 |
040128 |
87.850 |
87.900 |
87.800 |
87.800 |
-0.200 |
18 |
273 |
-4 |
Oct04 |
040128 |
87.850 |
87.850 |
87.850 |
87.850 |
-0.350 |
5 |
277 |
+1 |
Total Volume and Open Interest |
2,298 |
14,616 |
+222 |
Lean Hogs(CME) |
Feb04 |
040128 |
55.950 |
56.600 |
55.550 |
56.425 |
+0.500 |
2,125 |
8,575 |
-342 |
Apr04 |
040128 |
56.600 |
57.850 |
56.500 |
57.750 |
+0.750 |
4,183 |
26,050 |
+417 |
May04 |
040128 |
59.200 |
59.350 |
59.000 |
59.350 |
unch |
91 |
1,454 |
+12 |
Jun04 |
040128 |
62.700 |
63.250 |
62.550 |
63.200 |
+0.350 |
741 |
6,464 |
+158 |
Jul04 |
040128 |
60.000 |
60.250 |
59.900 |
60.150 |
unch |
101 |
1,641 |
+15 |
Aug04 |
040128 |
58.050 |
58.200 |
58.000 |
58.175 |
-0.025 |
26 |
1,186 |
+18 |
Oct04 |
040128 |
52.900 |
52.900 |
52.350 |
52.575 |
-0.425 |
98 |
1,088 |
+19 |
Dec04 |
040128 |
52.775 |
52.850 |
52.750 |
52.800 |
-0.175 |
23 |
417 |
+6 |
Total Volume and Open Interest |
7,389 |
46,902 |
+303 |
Pork Bellies(CME) |
Feb04 |
040128 |
83.800 |
84.250 |
83.200 |
84.050 |
+0.200 |
333 |
1,328 |
-72 |
Mar04 |
040128 |
84.250 |
84.750 |
83.800 |
84.700 |
+0.500 |
159 |
691 |
+33 |
May04 |
040128 |
85.700 |
85.950 |
85.450 |
85.450 |
-0.050 |
13 |
340 |
+0 |
Jul04 |
040128 |
86.600 |
86.950 |
86.250 |
86.950 |
+0.250 |
8 |
135 |
+8 |
Aug04 |
040128 |
85.400 |
85.400 |
85.400 |
85.400 |
-0.450 |
8 |
14 |
+3 |
Total Volume and Open Interest |
521 |
2,508 |
-28 |
BFP Milk Class III(CME) |
Jan04 |
040128 |
11.61 |
11.64 |
11.61 |
11.64 |
+0.01 |
149 |
3,227 |
+1 |
Feb04 |
040128 |
11.65 |
11.75 |
11.65 |
11.70 |
+0.05 |
46 |
2,480 |
+5 |
Mar04 |
040128 |
11.80 |
12.05 |
11.80 |
11.95 |
+0.15 |
59 |
2,202 |
+10 |
Apr04 |
040128 |
12.11 |
12.32 |
12.11 |
12.28 |
+0.17 |
76 |
1,799 |
+16 |
May04 |
040128 |
12.34 |
12.57 |
12.34 |
12.48 |
+0.13 |
51 |
1,710 |
+9 |
Total Volume and Open Interest |
1,114 |
20,359 |
+304 |
Cocoa(NYBOT) |
Mar04 |
040128 |
1560 |
1573 |
1520 |
1525 |
-64 |
2,348 |
25,058 |
-621 |
May04 |
040128 |
1550 |
1562 |
1518 |
1520 |
-58 |
909 |
12,684 |
+21 |
Jul04 |
040128 |
1550 |
1561 |
1518 |
1518 |
-58 |
207 |
12,293 |
+43 |
Sep04 |
040128 |
1550 |
1562 |
1523 |
1523 |
-51 |
111 |
7,880 |
-11 |
Dec04 |
040128 |
1553 |
1553 |
1520 |
1520 |
-51 |
89 |
8,122 |
+74 |
Mar05 |
040128 |
1550 |
1552 |
1522 |
1522 |
-49 |
100 |
5,555 |
+56 |
May05 |
040128 |
1522 |
1522 |
1522 |
1522 |
-46 |
0 |
8,157 |
+0 |
Total Volume and Open Interest |
3,764 |
86,587 |
-438 |
Coffee "C"(NYBOT) |
Mar04 |
040128 |
78.00 |
78.55 |
76.25 |
76.75 |
-1.90 |
13,297 |
67,885 |
+711 |
May04 |
040128 |
79.40 |
80.20 |
78.20 |
78.55 |
-1.75 |
4,656 |
17,352 |
+822 |
Jul04 |
040128 |
80.90 |
81.80 |
80.00 |
80.15 |
-1.65 |
1,004 |
6,743 |
+262 |
Sep04 |
040128 |
82.50 |
83.20 |
81.70 |
81.70 |
-1.55 |
494 |
7,505 |
+115 |
Dec04 |
040128 |
84.70 |
85.20 |
84.00 |
84.20 |
-1.55 |
309 |
4,292 |
-69 |
Mar05 |
040128 |
87.50 |
87.90 |
86.50 |
86.80 |
-1.40 |
121 |
2,658 |
+67 |
Total Volume and Open Interest |
19,886 |
107,004 |
+1,910 |
Orange Juice(NYBOT) |
Mar04 |
040128 |
62.40 |
62.50 |
61.50 |
61.55 |
-0.65 |
1,510 |
26,117 |
-181 |
May04 |
040128 |
65.40 |
65.55 |
64.55 |
64.55 |
-0.65 |
726 |
7,388 |
+151 |
Jul04 |
040128 |
68.10 |
68.10 |
67.20 |
67.20 |
-0.60 |
129 |
1,413 |
+39 |
Sep04 |
040128 |
70.60 |
70.60 |
69.70 |
69.70 |
-0.60 |
4 |
733 |
+4 |
Nov04 |
040128 |
72.50 |
72.50 |
72.25 |
72.25 |
-0.55 |
1 |
456 |
+0 |
Total Volume and Open Interest |
2,370 |
36,265 |
+13 |
Sugar #11(NYBOT) |
Mar04 |
040128 |
5.78 |
5.90 |
5.73 |
5.87 |
+0.12 |
26,215 |
141,070 |
-220 |
May04 |
040128 |
5.99 |
6.08 |
5.95 |
6.05 |
+0.09 |
8,730 |
37,746 |
-365 |
Jul04 |
040128 |
6.05 |
6.08 |
6.02 |
6.07 |
+0.04 |
2,238 |
36,183 |
+415 |
Oct04 |
040128 |
6.15 |
6.15 |
6.11 |
6.14 |
unch |
813 |
23,390 |
+363 |
Mar05 |
040128 |
6.38 |
6.38 |
6.36 |
6.37 |
unch |
96 |
10,539 |
-29 |
Total Volume and Open Interest |
38,158 |
258,258 |
+204 |
London Cocoa(LCE) |
Mar04 |
040128 |
920 |
920 |
876 |
879 |
-44 |
2,025 |
55,887 |
-313 |
May04 |
040128 |
902 |
905 |
867 |
869 |
-37 |
2,078 |
19,750 |
+234 |
Jul04 |
040128 |
911 |
914 |
878 |
879 |
-34 |
488 |
21,920 |
+30 |
Sep04 |
040128 |
921 |
922 |
886 |
890 |
-33 |
249 |
21,988 |
+55 |
Dec04 |
040128 |
924 |
924 |
890 |
895 |
-30 |
440 |
38,482 |
+61 |
Mar05 |
040128 |
931 |
932 |
903 |
906 |
-30 |
258 |
22,386 |
-22 |
May05 |
040128 |
940 |
940 |
914 |
915 |
-30 |
329 |
3,569 |
+236 |
Total Volume and Open Interest |
6,084 |
185,779 |
+264 |
London Coffee(LCE) |
Jan04 |
040128 |
845.00 |
845.00 |
825.00 |
830.00 |
-9.00 |
223 |
4,138 |
-177 |
Mar04 |
040128 |
819.00 |
819.00 |
791.00 |
798.00 |
-12.00 |
3,808 |
66,062 |
-511 |
May04 |
040128 |
833.00 |
833.00 |
812.00 |
813.00 |
-11.00 |
1,541 |
35,179 |
+412 |
Jul04 |
040128 |
845.00 |
845.00 |
825.00 |
827.00 |
-10.00 |
742 |
14,041 |
-531 |
Sep04 |
040128 |
855.00 |
855.00 |
840.00 |
840.00 |
-10.00 |
63 |
15,110 |
+23 |
Nov04 |
040128 |
868.00 |
869.00 |
851.00 |
853.00 |
-10.00 |
143 |
9,259 |
-5 |
Total Volume and Open Interest |
6,520 |
146,203 |
-789 |
London Sugar(LCE) |
Mar04 |
040128 |
192.00 |
194.70 |
192.00 |
194.40 |
+3.30 |
5,421 |
14,929 |
-992 |
May04 |
040128 |
192.00 |
196.00 |
191.70 |
195.40 |
+3.90 |
2,369 |
14,720 |
+182 |
Aug04 |
040128 |
187.50 |
190.50 |
187.50 |
190.20 |
+2.60 |
1,088 |
8,883 |
+287 |
Oct04 |
040128 |
186.00 |
187.40 |
186.00 |
187.40 |
+1.10 |
367 |
4,557 |
-51 |
Dec04 |
040128 |
188.80 |
189.00 |
188.00 |
188.90 |
+0.10 |
50 |
1,948 |
-50 |
Total Volume and Open Interest |
9,660 |
47,184 |
-399 |
Cotton(NYBOT) |
Mar04 |
040128 |
73.11 |
73.30 |
70.76 |
70.76 |
-3.00 |
13,629 |
63,165 |
-1,715 |
May04 |
040128 |
73.95 |
74.55 |
72.06 |
72.06 |
-3.00 |
3,862 |
21,018 |
+716 |
Jul04 |
040128 |
75.00 |
75.20 |
72.90 |
72.90 |
-3.00 |
525 |
7,626 |
+19 |
Oct04 |
040128 |
68.00 |
68.00 |
66.75 |
66.75 |
-1.50 |
14 |
419 |
+0 |
Dec04 |
040128 |
68.80 |
68.80 |
67.00 |
67.50 |
-1.55 |
505 |
5,824 |
-23 |
Mar05 |
040128 |
70.60 |
70.60 |
69.50 |
69.50 |
-1.55 |
3 |
824 |
+0 |
Total Volume and Open Interest |
18,538 |
99,413 |
-1,003 |
Lumber(CME) |
Mar04 |
040128 |
331.0 |
335.2 |
330.2 |
334.4 |
-0.8 |
507 |
2,479 |
-24 |
May04 |
040128 |
335.5 |
338.4 |
332.2 |
337.4 |
+1.4 |
143 |
686 |
+22 |
Jul04 |
040128 |
339.0 |
339.7 |
336.0 |
338.0 |
-1.0 |
9 |
169 |
+0 |
Sep04 |
040128 |
344.9 |
344.9 |
344.9 |
344.9 |
-2.1 |
7 |
30 |
+3 |
Total Volume and Open Interest |
669 |
3,367 |
+3 |
Crude Oil(NYM) |
Mar04 |
040128 |
34.02 |
34.63 |
33.35 |
33.62 |
-0.50 |
85,977 |
219,872 |
-969 |
Apr04 |
040128 |
33.20 |
33.72 |
32.56 |
32.81 |
-0.45 |
36,155 |
76,633 |
+2,176 |
May04 |
040128 |
32.61 |
33.00 |
32.00 |
32.16 |
-0.45 |
9,356 |
39,501 |
+979 |
Jun04 |
040128 |
32.03 |
32.32 |
31.40 |
31.58 |
-0.45 |
6,143 |
40,253 |
-38 |
Jul04 |
040128 |
31.50 |
31.70 |
31.00 |
31.07 |
-0.44 |
1,313 |
29,790 |
-138 |
Aug04 |
040128 |
30.75 |
30.75 |
30.62 |
30.62 |
-0.44 |
1,295 |
17,074 |
-104 |
Sep04 |
040128 |
30.65 |
30.65 |
30.15 |
30.25 |
-0.43 |
1,249 |
26,292 |
+3 |
Oct04 |
040128 |
30.37 |
30.55 |
29.98 |
29.98 |
-0.42 |
1,778 |
18,661 |
+241 |
Nov04 |
040128 |
30.12 |
30.35 |
29.74 |
29.74 |
-0.41 |
867 |
13,510 |
+12 |
Dec04 |
040128 |
29.95 |
30.15 |
29.50 |
29.56 |
-0.41 |
3,185 |
51,165 |
+201 |
Jan05 |
040128 |
29.25 |
29.32 |
29.25 |
29.32 |
-0.41 |
285 |
15,105 |
+170 |
Feb05 |
040128 |
29.10 |
29.12 |
29.10 |
29.12 |
-0.40 |
261 |
4,911 |
-34 |
Mar05 |
040128 |
28.80 |
28.93 |
28.80 |
28.93 |
-0.39 |
195 |
5,186 |
+75 |
Apr05 |
040128 |
28.65 |
28.75 |
28.65 |
28.75 |
-0.38 |
0 |
2,616 |
+0 |
May05 |
040128 |
29.00 |
29.00 |
28.50 |
28.57 |
-0.38 |
0 |
2,353 |
+0 |
Jun05 |
040128 |
28.77 |
28.85 |
28.39 |
28.39 |
-0.38 |
1,875 |
9,316 |
-105 |
Total Volume and Open Interest |
151,209 |
661,260 |
+2,562 |
Heating Oil(NYM) |
Feb04 |
040128 |
99.10 |
100.50 |
95.60 |
97.24 |
-2.00 |
22,209 |
23,611 |
-4,755 |
Mar04 |
040128 |
97.15 |
98.10 |
94.00 |
95.12 |
-1.97 |
22,720 |
67,152 |
+2,504 |
Apr04 |
040128 |
90.80 |
91.50 |
88.20 |
89.07 |
-1.77 |
5,040 |
18,058 |
+431 |
May04 |
040128 |
85.90 |
86.80 |
83.90 |
84.42 |
-1.57 |
1,583 |
9,353 |
+291 |
Jun04 |
040128 |
82.25 |
82.25 |
81.25 |
81.77 |
-1.47 |
722 |
10,032 |
-4 |
Jul04 |
040128 |
82.25 |
82.25 |
80.20 |
80.37 |
-1.37 |
871 |
6,238 |
+226 |
Aug04 |
040128 |
82.00 |
82.00 |
80.17 |
80.17 |
-1.32 |
78 |
4,942 |
+59 |
Sep04 |
040128 |
81.00 |
81.00 |
80.00 |
80.57 |
-1.27 |
32 |
2,265 |
-3 |
Oct04 |
040128 |
81.17 |
81.17 |
81.17 |
81.17 |
-1.27 |
36 |
1,376 |
+0 |
Nov04 |
040128 |
81.77 |
81.77 |
81.77 |
81.77 |
-1.27 |
55 |
1,466 |
+0 |
Dec04 |
040128 |
82.37 |
82.37 |
82.37 |
82.37 |
-1.27 |
415 |
10,696 |
+39 |
Jan05 |
040128 |
82.82 |
82.82 |
82.82 |
82.82 |
-1.27 |
13 |
2,232 |
-3 |
Total Volume and Open Interest |
53,783 |
159,584 |
-1,224 |
Unleaded Gas(NYM) |
Feb04 |
040128 |
98.30 |
100.30 |
96.80 |
98.68 |
-0.16 |
21,991 |
13,428 |
-4,576 |
Mar04 |
040128 |
98.00 |
100.10 |
96.50 |
98.24 |
-0.08 |
25,915 |
63,496 |
+480 |
Apr04 |
040128 |
103.50 |
105.00 |
102.00 |
103.39 |
-0.18 |
6,543 |
21,559 |
+375 |
May04 |
040128 |
102.65 |
103.80 |
101.50 |
102.19 |
-0.43 |
3,418 |
11,902 |
+181 |
Jun04 |
040128 |
100.30 |
101.20 |
99.30 |
99.89 |
-0.63 |
474 |
5,265 |
-45 |
Jul04 |
040128 |
97.24 |
97.24 |
97.24 |
97.24 |
-0.78 |
267 |
2,653 |
+14 |
Aug04 |
040128 |
94.39 |
94.39 |
94.39 |
94.39 |
-0.88 |
736 |
2,169 |
+467 |
Sep04 |
040128 |
90.69 |
90.69 |
90.69 |
90.69 |
-0.98 |
247 |
4,956 |
+126 |
Oct04 |
040128 |
85.89 |
85.89 |
85.89 |
85.89 |
-1.03 |
155 |
1,745 |
+60 |
Nov04 |
040128 |
83.39 |
83.39 |
83.39 |
83.39 |
-1.08 |
20 |
764 |
-5 |
Dec04 |
040128 |
83.50 |
83.50 |
82.09 |
82.09 |
-1.13 |
20 |
1,475 |
-6 |
Jan05 |
040128 |
81.54 |
81.54 |
81.54 |
81.54 |
-1.18 |
10 |
303 |
-10 |
Total Volume and Open Interest |
59,796 |
129,715 |
-2,939 |
Natural Gas(NYM) |
Feb04 |
040128 |
5.900 |
5.950 |
5.730 |
5.775 |
+0.059 |
35,953 |
16,359 |
-10,273 |
Mar04 |
040128 |
5.870 |
5.900 |
5.650 |
5.740 |
+0.084 |
16,690 |
54,265 |
+1,575 |
Apr04 |
040128 |
5.400 |
5.400 |
5.280 |
5.325 |
+0.059 |
4,871 |
23,410 |
+1,269 |
May04 |
040128 |
5.270 |
5.300 |
5.190 |
5.233 |
+0.042 |
4,716 |
24,080 |
+477 |
Jun04 |
040128 |
5.260 |
5.260 |
5.190 |
5.230 |
+0.042 |
1,816 |
18,558 |
+165 |
Jul04 |
040128 |
5.270 |
5.290 |
5.200 |
5.245 |
+0.037 |
866 |
17,431 |
+11 |
Aug04 |
040128 |
5.280 |
5.295 |
5.200 |
5.253 |
+0.035 |
1,588 |
13,536 |
-339 |
Sep04 |
040128 |
5.250 |
5.250 |
5.190 |
5.228 |
+0.035 |
425 |
12,870 |
+8 |
Oct04 |
040128 |
5.270 |
5.270 |
5.200 |
5.233 |
+0.030 |
712 |
14,303 |
-40 |
Nov04 |
040128 |
5.430 |
5.450 |
5.410 |
5.431 |
+0.028 |
699 |
10,672 |
+17 |
Dec04 |
040128 |
5.620 |
5.640 |
5.590 |
5.621 |
+0.033 |
1,131 |
12,439 |
+112 |
Jan05 |
040128 |
5.760 |
5.760 |
5.730 |
5.756 |
+0.028 |
1,267 |
9,643 |
+15 |
Feb05 |
040128 |
5.720 |
5.730 |
5.690 |
5.716 |
+0.028 |
1,845 |
9,162 |
-94 |
Mar05 |
040128 |
5.525 |
5.550 |
5.525 |
5.541 |
+0.028 |
262 |
8,853 |
-77 |
Apr05 |
040128 |
5.010 |
5.030 |
4.996 |
4.996 |
+0.023 |
69 |
9,125 |
+0 |
May05 |
040128 |
4.900 |
4.900 |
4.896 |
4.896 |
+0.023 |
70 |
4,131 |
+24 |
Total Volume and Open Interest |
72,980 |
322,197 |
-7,142 |
Brent Crude Oil(IPE) |
Mar04 |
040128 |
30.05 |
30.72 |
29.48 |
29.77 |
-0.46 |
45,461 |
105,289 |
+2,526 |
Apr04 |
040128 |
29.77 |
30.45 |
29.30 |
29.51 |
-0.52 |
17,762 |
69,122 |
+3,328 |
May04 |
040128 |
29.59 |
30.19 |
29.08 |
29.28 |
-0.52 |
4,021 |
17,445 |
+93 |
Jun04 |
040128 |
29.40 |
29.85 |
28.99 |
29.05 |
-0.53 |
3,866 |
27,104 |
+345 |
Jul04 |
040128 |
29.18 |
29.60 |
28.70 |
28.82 |
-0.54 |
989 |
10,846 |
+141 |
Aug04 |
040128 |
28.90 |
29.35 |
28.59 |
28.59 |
-0.55 |
176 |
9,711 |
-34 |
Sep04 |
040128 |
28.73 |
28.73 |
28.36 |
28.36 |
-0.56 |
100 |
11,229 |
+0 |
Oct04 |
040128 |
28.57 |
28.57 |
28.14 |
28.14 |
-0.56 |
100 |
5,491 |
+100 |
Nov04 |
040128 |
28.36 |
28.36 |
27.93 |
27.93 |
-0.56 |
0 |
5,350 |
+0 |
Dec04 |
040128 |
28.13 |
28.43 |
27.75 |
27.75 |
-0.55 |
2,235 |
25,983 |
-269 |
Jan05 |
040128 |
28.00 |
28.00 |
27.52 |
27.52 |
-0.56 |
0 |
2,511 |
+0 |
Feb05 |
040128 |
27.31 |
27.31 |
27.31 |
27.31 |
-0.57 |
0 |
450 |
+0 |
Mar05 |
040128 |
27.13 |
27.13 |
27.13 |
27.13 |
-0.58 |
200 |
3,250 |
-200 |
Total Volume and Open Interest |
76,510 |
327,894 |
+7,065 |
Gas Oil(IPE) |
Feb04 |
040128 |
268.75 |
273.50 |
261.50 |
262.50 |
-10.50 |
15,521 |
42,513 |
-3,083 |
Mar04 |
040128 |
265.00 |
270.00 |
258.50 |
259.25 |
-9.75 |
12,322 |
34,879 |
+1,304 |
Apr04 |
040128 |
258.50 |
263.00 |
252.50 |
252.50 |
-9.50 |
5,096 |
13,146 |
+1,056 |
May04 |
040128 |
252.50 |
256.75 |
246.75 |
246.75 |
-8.50 |
1,918 |
11,525 |
+430 |
Jun04 |
040128 |
249.50 |
253.00 |
243.25 |
243.25 |
-8.00 |
2,572 |
13,817 |
+910 |
Jul04 |
040128 |
248.50 |
252.00 |
242.50 |
242.50 |
-8.00 |
0 |
5,467 |
+0 |
Aug04 |
040128 |
242.00 |
242.00 |
242.00 |
242.00 |
-8.00 |
0 |
2,733 |
+0 |
Sep04 |
040128 |
247.00 |
247.00 |
241.75 |
241.75 |
-7.75 |
0 |
4,097 |
+0 |
Oct04 |
040128 |
248.00 |
248.00 |
241.50 |
241.50 |
-7.50 |
300 |
3,403 |
-100 |
Nov04 |
040128 |
247.75 |
247.75 |
241.25 |
241.25 |
-7.00 |
0 |
2,683 |
+0 |
Total Volume and Open Interest |
38,429 |
158,316 |
+717 |
US Dollar Index(NYBOT) |
Mar04 |
040128 |
86.47 |
87.50 |
86.44 |
87.24 |
+0.70 |
2,890 |
15,649 |
+61 |
Jun04 |
040128 |
86.88 |
87.90 |
86.88 |
87.65 |
+0.70 |
55 |
2,093 |
+7 |
Sep04 |
040128 |
88.09 |
88.09 |
88.09 |
88.09 |
+0.70 |
0 |
11 |
+0 |
Total Volume and Open Interest |
2,945 |
17,755 |
+68 |
Australian Dollar(CME) |
Mar04 |
040128 |
77.07 |
77.69 |
76.64 |
76.94 |
-0.56 |
4,842 |
60,522 |
+2,723 |
Jun04 |
040128 |
76.20 |
76.80 |
75.80 |
76.10 |
-0.56 |
26 |
817 |
+14 |
Sep04 |
040128 |
75.26 |
75.26 |
75.26 |
75.26 |
-0.56 |
264 |
297 |
+108 |
Total Volume and Open Interest |
5,132 |
61,742 |
+2,845 |
British Pound(CME) |
Mar04 |
040128 |
182.18 |
183.13 |
181.00 |
181.68 |
-0.26 |
4,012 |
62,916 |
+1,208 |
Jun04 |
040128 |
179.86 |
180.28 |
179.86 |
180.28 |
-0.26 |
2 |
119 |
+2 |
Sep04 |
040128 |
178.88 |
178.88 |
178.88 |
178.88 |
-0.26 |
0 |
11 |
+0 |
Total Volume and Open Interest |
4,014 |
63,400 |
+1,210 |
Canadian Dollar(CME) |
Mar04 |
040128 |
75.80 |
75.92 |
75.25 |
75.37 |
-1.09 |
3,908 |
59,902 |
+1,255 |
Jun04 |
040128 |
75.60 |
75.70 |
75.05 |
75.17 |
-1.09 |
57 |
3,461 |
+63 |
Sep04 |
040128 |
75.52 |
75.52 |
75.00 |
75.01 |
-1.09 |
118 |
1,597 |
+41 |
Dec04 |
040128 |
75.10 |
75.10 |
74.80 |
74.85 |
-1.09 |
0 |
756 |
+0 |
Total Volume and Open Interest |
4,113 |
65,919 |
+1,382 |
Japanese Yen(CME) |
Mar04 |
040128 |
94.55 |
94.94 |
94.30 |
94.63 |
-0.23 |
6,997 |
152,771 |
+3,540 |
Jun04 |
040128 |
94.86 |
95.21 |
94.65 |
94.91 |
-0.23 |
104 |
7,872 |
+127 |
Sep04 |
040128 |
95.21 |
95.21 |
95.21 |
95.21 |
-0.23 |
0 |
55 |
+0 |
Total Volume and Open Interest |
7,101 |
160,713 |
+3,667 |
Swiss Franc(CME) |
Mar04 |
040128 |
80.09 |
80.66 |
79.60 |
79.90 |
-0.76 |
5,245 |
41,544 |
+1,192 |
Jun04 |
040128 |
80.48 |
80.48 |
80.06 |
80.06 |
-0.76 |
1 |
188 |
+0 |
Sep04 |
040128 |
80.23 |
80.23 |
80.23 |
80.23 |
-0.76 |
0 |
3 |
+0 |
Total Volume and Open Interest |
5,246 |
41,836 |
+1,192 |
EuroFX(CME) |
Mar04 |
040128 |
125.33 |
126.29 |
124.50 |
124.94 |
-1.19 |
12,499 |
127,518 |
+3,351 |
Jun04 |
040128 |
125.06 |
125.95 |
124.40 |
124.65 |
-1.19 |
182 |
1,109 |
+57 |
Sep04 |
040128 |
125.20 |
125.20 |
124.39 |
124.39 |
-1.19 |
0 |
298 |
+0 |
Total Volume and Open Interest |
12,705 |
129,170 |
+3,410 |
Mexican Peso(CME) |
Mar04 |
040128 |
9105.0 |
9145.0 |
9075.0 |
9082.0 |
-28.0 |
2,302 |
41,851 |
+1,287 |
Jun04 |
040128 |
8970.0 |
8977.0 |
8970.0 |
8977.0 |
-28.0 |
30 |
551 |
+8 |
Total Volume and Open Interest |
2,382 |
42,910 |
+1,284 |
30-Year T-Bonds(CBOT) |
Mar04 |
040128 |
111~27 |
112~14 |
109~31 |
110~13 |
-1~09 |
187,237 |
482,800 |
-5,015 |
Jun04 |
040128 |
110~00 |
110~30 |
108~20 |
108~31 |
-1~09 |
832 |
25,024 |
+424 |
Sep04 |
040128 |
107~18 |
107~18 |
107~18 |
107~18 |
-1~09 |
25 |
231 |
+25 |
Total Volume and Open Interest |
188,138 |
508,275 |
-4,539 |
Municipal Bonds(CBOT) |
Mar04 |
040128 |
103~22 |
104~00 |
102~22 |
103~02 |
-0~25 |
155 |
2,393 |
-59 |
Total Volume and Open Interest |
155 |
2,393 |
-59 |
10-Year T-Notes(CBOT) |
Mar04 |
040128 |
114~030 |
114~145 |
112~160 |
112~285 |
-1~035 |
570,874 |
1,141,448 |
-2,154 |
Jun04 |
040128 |
112~080 |
112~275 |
110~290 |
111~085 |
-1~050 |
18,278 |
114,149 |
+4,564 |
Total Volume and Open Interest |
589,152 |
1,255,597 |
+2,410 |
5-Year T-Notes(CBOT) |
Mar04 |
040128 |
112~240 |
113~050 |
111~150 |
111~315 |
-0~265 |
190,973 |
0 |
+0 |
Jun04 |
040128 |
111~120 |
111~120 |
110~180 |
110~180 |
-0~275 |
6,537 |
43,701 |
+1,768 |
Total Volume and Open Interest |
197,510 |
43,701 |
+1,768 |
2 Year T-Notes(CBOT) |
Mar04 |
040128 |
107~060 |
107~077 |
107~000 |
107~024 |
-0~040 |
5,743 |
166,160 |
-360 |
Jun04 |
040128 |
106~078 |
106~078 |
106~078 |
106~078 |
-0~039 |
2 |
0 |
|
Total Volume and Open Interest |
5,745 |
166,160 |
|
3-Mth T-Bills(IMM) |
Eurodollars(CME) |
Mar04 |
040128 |
98.845 |
98.850 |
98.815 |
98.820 |
-0.020 |
37,842 |
822,925 |
-3,743 |
Jun04 |
040128 |
98.720 |
98.750 |
98.610 |
98.635 |
-0.085 |
92,467 |
839,810 |
+21,535 |
Sep04 |
040128 |
98.470 |
98.565 |
98.250 |
98.330 |
-0.155 |
143,148 |
782,676 |
+17,067 |
Dec04 |
040128 |
98.115 |
98.200 |
97.890 |
97.935 |
-0.200 |
182,841 |
643,187 |
+13,835 |
Mar05 |
040128 |
97.715 |
97.810 |
97.480 |
97.515 |
-0.215 |
103,825 |
401,819 |
+2,781 |
Jun05 |
040128 |
97.305 |
97.400 |
97.070 |
97.115 |
-0.205 |
54,077 |
326,003 |
+2,479 |
Sep05 |
040128 |
96.930 |
97.020 |
96.680 |
96.750 |
-0.200 |
62,221 |
257,332 |
+10,867 |
Dec05 |
040128 |
96.615 |
96.710 |
96.380 |
96.435 |
-0.200 |
36,961 |
176,357 |
-2,410 |
Mar06 |
040128 |
96.370 |
96.465 |
96.140 |
96.200 |
-0.190 |
17,281 |
163,208 |
-3,034 |
Jun06 |
040128 |
96.140 |
96.235 |
95.890 |
95.975 |
-0.185 |
12,926 |
127,943 |
+2,506 |
Sep06 |
040128 |
95.920 |
96.020 |
95.710 |
95.770 |
-0.170 |
12,290 |
118,504 |
+364 |
Dec06 |
040128 |
95.695 |
95.805 |
95.495 |
95.560 |
-0.165 |
12,528 |
102,730 |
+876 |
Total Volume and Open Interest |
802,891 |
5,345,501 |
+68,904 |
3-Mth Euro-Yen(CME) |
Mar04 |
040128 |
99.91 |
99.91 |
99.91 |
99.91 |
-0.01 |
0 |
10,661 |
-7 |
Jun04 |
040128 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
2 |
9,203 |
+39 |
Sep04 |
040128 |
99.89 |
99.89 |
99.89 |
99.89 |
-0.01 |
0 |
12,183 |
-90 |
Dec04 |
040128 |
99.87 |
99.87 |
99.87 |
99.87 |
-0.01 |
0 |
4,576 |
+50 |
Mar05 |
040128 |
99.80 |
99.80 |
99.79 |
99.80 |
-0.01 |
0 |
3,639 |
+4 |
Jun05 |
040128 |
99.74 |
99.74 |
99.74 |
99.74 |
-0.02 |
0 |
800 |
-94 |
Sep05 |
040128 |
99.60 |
99.61 |
99.60 |
99.61 |
-0.06 |
1 |
1,724 |
-194 |
Dec05 |
040128 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
1 |
126 |
-1 |
Mar06 |
040128 |
99.42 |
99.42 |
99.40 |
99.40 |
-0.02 |
0 |
295 |
+0 |
Jun06 |
040128 |
99.18 |
99.18 |
99.18 |
99.18 |
-0.10 |
1 |
563 |
+1 |
Total Volume and Open Interest |
10 |
44,947 |
-88 |
3-Mth Euro-Yen(SIMEX) |
Mar04 |
040128 |
99.92 |
99.92 |
99.91 |
99.91 |
-0.01 |
826 |
60,543 |
-124 |
Jun04 |
040128 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
70 |
67,042 |
-370 |
Sep04 |
040128 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
454 |
45,123 |
+235 |
Dec04 |
040128 |
99.88 |
99.88 |
99.87 |
99.87 |
-0.01 |
38 |
41,105 |
-554 |
Mar05 |
040128 |
99.81 |
99.81 |
99.80 |
99.80 |
-0.01 |
50 |
21,008 |
-307 |
Jun05 |
040128 |
99.77 |
99.77 |
99.76 |
99.76 |
unch |
568 |
17,092 |
+66 |
Sep05 |
040128 |
99.69 |
99.69 |
99.68 |
99.68 |
+0.01 |
172 |
13,623 |
+107 |
Dec05 |
040128 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
0 |
3,635 |
-3 |
Total Volume and Open Interest |
2,378 |
282,470 |
-750 |
German Euro-Bund(EUREX) |
Mar04 |
040128 |
114.51 |
114.75 |
114.34 |
114.73 |
+0.21 |
939,030 |
962,017 |
-6,799 |
Jun04 |
040128 |
113.44 |
113.73 |
113.37 |
113.73 |
+0.20 |
1,214 |
25,247 |
+213 |
Sep04 |
040128 |
113.52 |
113.52 |
113.52 |
113.52 |
+0.20 |
4,560 |
0 |
+0 |
Total Volume and Open Interest |
944,804 |
987,264 |
-6,586 |
German Euro-Bobl(EUREX) |
Mar04 |
040128 |
111.71 |
111.87 |
111.62 |
111.85 |
+0.15 |
597,353 |
740,481 |
-1,387 |
Jun04 |
040128 |
110.85 |
111.05 |
110.82 |
111.05 |
+0.16 |
66 |
5,194 |
+0 |
Sep04 |
040128 |
110.64 |
110.64 |
110.64 |
110.64 |
+0.15 |
1,810 |
0 |
+0 |
Total Volume and Open Interest |
599,229 |
745,675 |
-1,387 |
Long Gilt(LIFFE) |
Mar04 |
040128 |
108~14 |
108~16 |
108~02 |
108~13 |
-0~05 |
39,095 |
159,809 |
+1,937 |
Jun04 |
040128 |
108~00 |
108~00 |
108~00 |
108~00 |
-0~05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
39,095 |
159,810 |
+1,937 |
3-Mth Short Sterling(LIFFE) |
Mar04 |
040128 |
95.77 |
95.77 |
95.75 |
95.77 |
+0.01 |
32,628 |
188,310 |
-2,448 |
Jun04 |
040128 |
95.56 |
95.57 |
95.54 |
95.56 |
+0.01 |
36,144 |
197,917 |
+209 |
Sep04 |
040128 |
95.36 |
95.38 |
95.34 |
95.36 |
unch |
55,245 |
156,749 |
+3,467 |
Total Volume and Open Interest |
190,657 |
1,017,655 |
+4,980 |
3-Mth Euribor(LIFFE) |
Mar04 |
040128 |
97.955 |
97.960 |
97.945 |
97.950 |
-0.005 |
72,710 |
566,049 |
+1,362 |
Jun04 |
040128 |
97.930 |
97.945 |
97.910 |
97.930 |
unch |
105,192 |
515,476 |
-3,718 |
Sep04 |
040128 |
97.795 |
97.820 |
97.770 |
97.805 |
+0.015 |
125,201 |
454,830 |
+624 |
Total Volume and Open Interest |
563,861 |
2,756,852 |
-5,597 |
3-Mth Aus T-Bills(SFE) |
Mar04 |
040128 |
94.43 |
94.44 |
94.42 |
94.44 |
+0.03 |
33,844 |
243,814 |
+243,814 |
Jun04 |
040128 |
94.35 |
94.38 |
94.34 |
94.38 |
+0.05 |
17,035 |
132,049 |
+132,049 |
Sep04 |
040128 |
94.29 |
94.32 |
94.28 |
94.32 |
+0.06 |
5,084 |
49,595 |
+49,595 |
Dec04 |
040128 |
94.24 |
94.25 |
94.23 |
94.25 |
+0.06 |
1,180 |
26,569 |
+26,569 |
Mar05 |
040128 |
94.18 |
94.19 |
94.18 |
94.19 |
+0.07 |
763 |
19,487 |
+19,487 |
Jun05 |
040128 |
94.12 |
94.14 |
94.12 |
94.14 |
+0.07 |
681 |
13,383 |
+13,383 |
Sep05 |
040128 |
94.07 |
94.08 |
94.07 |
94.08 |
+0.06 |
372 |
6,420 |
+6,420 |
Dec05 |
040128 |
94.03 |
94.04 |
94.03 |
94.03 |
+0.05 |
134 |
2,840 |
+2,840 |
Mar06 |
040128 |
93.98 |
93.99 |
93.98 |
93.99 |
+0.06 |
50 |
934 |
+934 |
Jun06 |
040128 |
93.96 |
93.96 |
93.96 |
93.96 |
+0.08 |
200 |
1,020 |
+1,020 |
Total Volume and Open Interest |
59,623 |
496,710 |
+496,710 |
10-Year Aus T-Bonds(SFE) |
Mar04 |
040128 |
94.22 |
94.28 |
94.21 |
94.27 |
+0.09 |
32,724 |
208,306 |
+15,578 |
Jun04 |
040128 |
94.27 |
94.27 |
94.27 |
94.27 |
+0.09 |
|
|
|
Total Volume and Open Interest |
32,724 |
208,306 |
+208,306 |
3-Year Aus T-Bonds(SFE) |
Mar04 |
040128 |
94.40 |
94.43 |
94.39 |
94.43 |
+0.07 |
63,268 |
460,144 |
+460,144 |
Jun04 |
040128 |
94.43 |
94.43 |
94.43 |
94.43 |
+0.07 |
|
|
|
Total Volume and Open Interest |
63,268 |
460,144 |
+460,144 |
Gold(CMX) |
Feb04 |
040128 |
410.5 |
415.0 |
409.5 |
414.6 |
+4.5 |
99,311 |
81,583 |
-27,442 |
Apr04 |
040128 |
411.3 |
416.0 |
410.3 |
415.8 |
+4.6 |
49,047 |
110,328 |
+25,175 |
Jun04 |
040128 |
412.1 |
417.2 |
412.0 |
416.8 |
+4.6 |
4,130 |
28,204 |
+1,885 |
Aug04 |
040128 |
413.5 |
417.7 |
413.5 |
417.7 |
+4.6 |
77 |
7,585 |
+18 |
Oct04 |
040128 |
413.9 |
418.5 |
413.9 |
418.5 |
+4.6 |
4 |
1,018 |
+4 |
Dec04 |
040128 |
415.0 |
419.5 |
414.0 |
419.4 |
+4.6 |
591 |
20,913 |
+13 |
Total Volume and Open Interest |
153,267 |
275,490 |
-324 |
Silver(CMX) |
Mar04 |
040128 |
654.5 |
665.0 |
650.0 |
663.0 |
+7.5 |
18,784 |
88,952 |
+2,190 |
May04 |
040128 |
655.5 |
666.0 |
652.0 |
664.2 |
+7.5 |
1,645 |
5,833 |
+304 |
Jul04 |
040128 |
657.5 |
667.5 |
654.0 |
665.2 |
+7.5 |
360 |
3,704 |
+78 |
Sep04 |
040128 |
659.0 |
666.0 |
659.0 |
665.7 |
+7.4 |
35 |
849 |
+33 |
Dec04 |
040128 |
660.0 |
669.0 |
654.5 |
666.5 |
+7.4 |
314 |
11,833 |
+144 |
Total Volume and Open Interest |
21,203 |
114,036 |
+2,687 |
Platinum(NYM) |
Apr04 |
040128 |
854.0 |
856.0 |
849.0 |
850.1 |
-4.0 |
416 |
7,814 |
-35 |
Jul04 |
040128 |
847.0 |
847.0 |
840.1 |
840.1 |
-4.0 |
2 |
248 |
+2 |
Oct04 |
040128 |
835.6 |
835.6 |
835.6 |
835.6 |
-4.0 |
3 |
13 |
+3 |
Total Volume and Open Interest |
423 |
8,085 |
-33 |
Palladium(NYME) |
Mar04 |
040128 |
246.00 |
250.00 |
242.00 |
248.40 |
+4.40 |
1,175 |
9,551 |
+310 |
Jun04 |
040128 |
248.00 |
249.65 |
241.00 |
249.65 |
+4.40 |
107 |
1,147 |
+46 |
Total Volume and Open Interest |
1,292 |
10,769 |
+376 |
Copper(CMX) |
Mar04 |
040128 |
112.95 |
113.40 |
112.70 |
113.25 |
+1.85 |
6,991 |
68,419 |
-1,310 |
May04 |
040128 |
112.40 |
112.65 |
112.10 |
112.65 |
+1.80 |
575 |
7,959 |
+258 |
Jul04 |
040128 |
111.40 |
111.70 |
111.20 |
111.70 |
+1.75 |
1,152 |
4,766 |
+408 |
Sep04 |
040128 |
110.00 |
110.55 |
110.00 |
110.55 |
+1.60 |
90 |
1,987 |
+26 |
Dec04 |
040128 |
108.80 |
109.20 |
108.80 |
109.15 |
+1.60 |
79 |
3,305 |
+60 |
Total Volume and Open Interest |
11,211 |
93,722 |
+1,141 |
DJIA Index(CBOT) |
Mar04 |
040128 |
10615 |
10639 |
10415 |
10465 |
-123 |
9,787 |
35,221 |
-549 |
Jun04 |
040128 |
10590 |
10593 |
10425 |
10444 |
-123 |
52 |
518 |
+28 |
Sep04 |
040128 |
10424 |
10424 |
10424 |
10424 |
-123 |
0 |
2 |
+0 |
Dec04 |
040128 |
10404 |
10404 |
10404 |
10404 |
-123 |
1 |
5 |
+0 |
Total Volume and Open Interest |
9,840 |
35,746 |
-521 |
S & P 500(CME) |
Mar04 |
040128 |
1145.50 |
1148.00 |
1124.90 |
1129.20 |
-13.40 |
42,229 |
592,737 |
-2,044 |
Jun04 |
040128 |
1145.50 |
1145.50 |
1128.30 |
1128.30 |
-13.40 |
90 |
19,586 |
-34 |
Sep04 |
040128 |
1127.50 |
1127.50 |
1127.50 |
1127.50 |
-13.40 |
10 |
3,450 |
+4 |
Dec04 |
040128 |
1127.00 |
1127.00 |
1127.00 |
1127.00 |
-13.40 |
1 |
72 |
-1 |
Total Volume and Open Interest |
42,331 |
616,057 |
-2,075 |
S & P 500 E-Mini(Globex) |
Mar04 |
040128 |
1142.25 |
1148.00 |
1124.75 |
1129.25 |
-13.25 |
655,547 |
551,988 |
-39,283 |
Jun04 |
040128 |
1140.50 |
1146.50 |
1124.50 |
1128.25 |
-13.50 |
316 |
10,472 |
+49 |
Total Volume and Open Interest |
655,863 |
562,460 |
-39,234 |
NASDAQ 100(CME) |
Mar04 |
040128 |
1527.00 |
1532.50 |
1489.00 |
1494.00 |
-26.00 |
14,196 |
75,735 |
+1,433 |
Jun04 |
040128 |
1497.00 |
1497.00 |
1497.00 |
1497.00 |
-25.50 |
0 |
57 |
+0 |
Sep04 |
040128 |
1500.00 |
1500.00 |
1500.00 |
1500.00 |
-25.00 |
|
|
|
Total Volume and Open Interest |
14,196 |
75,792 |
+1,433 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar04 |
040128 |
1519.5 |
1532.5 |
1489.0 |
1494.0 |
-26.0 |
344,904 |
228,029 |
-3,498 |
Jun04 |
040128 |
1530.0 |
1535.5 |
1495.0 |
1497.0 |
-25.5 |
62 |
1,162 |
+23 |
Total Volume and Open Interest |
344,966 |
229,191 |
-3,475 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Mar04 |
040128 |
600.50 |
601.00 |
588.25 |
589.70 |
-7.55 |
1,212 |
16,208 |
+282 |
Jun04 |
040128 |
589.70 |
589.70 |
589.70 |
589.70 |
-7.55 |
1 |
1 |
+0 |
Sep04 |
040128 |
589.70 |
589.70 |
589.70 |
589.70 |
-7.55 |
|
|
|
Total Volume and Open Interest |
1,213 |
16,209 |
+282 |
Russell 2000(CME) |
Mar04 |
040128 |
598.50 |
599.00 |
581.75 |
584.35 |
-9.15 |
1,529 |
23,160 |
+141 |
Jun04 |
040128 |
584.45 |
584.45 |
584.45 |
584.45 |
-9.15 |
|
|
|
Sep04 |
040128 |
584.45 |
584.45 |
584.45 |
584.45 |
-9.15 |
|
|
|
Total Volume and Open Interest |
1,529 |
23,160 |
+141 |
Value Line(KCBT) |
Mar04 |
040128 |
1615.00 |
1615.00 |
1587.00 |
1587.00 |
-25.50 |
6 |
47 |
+3 |
Total Volume and Open Interest |
6 |
47 |
+3 |
Nikkei 225(CME) |
Mar04 |
040128 |
10875 |
10890 |
10650 |
10665 |
-195 |
2,849 |
31,484 |
-1,103 |
Jun04 |
040128 |
10660 |
10660 |
10655 |
10655 |
-195 |
0 |
107 |
+0 |
Total Volume and Open Interest |
2,849 |
31,602 |
-1,103 |
Nikkei 225(SIMEX) |
Mar04 |
040128 |
10850 |
10895 |
10795 |
10850 |
-90 |
25,310 |
152,182 |
+92 |
Jun04 |
040128 |
10805 |
10805 |
10805 |
10805 |
-90 |
300 |
603 |
+300 |
Sep04 |
040128 |
10800 |
10800 |
10800 |
10800 |
-90 |
|
|
|
Total Volume and Open Interest |
25,610 |
152,785 |
+392 |
CAC 40(MATIF) |
Jan04 |
040128 |
3683.0 |
3716.5 |
3674.0 |
3709.0 |
+11.5 |
118,260 |
495,998 |
+31,794 |
Feb04 |
040128 |
3687.5 |
3720.5 |
3680.0 |
3714.5 |
+11.5 |
62,891 |
22,737 |
+21,535 |
Mar04 |
040128 |
3693.5 |
3725.0 |
3686.5 |
3720.5 |
+11.5 |
1,615 |
120,629 |
+432 |
Total Volume and Open Interest |
|
|
|
DAX Index(EUREX) |
Mar04 |
040128 |
4121.0 |
4171.5 |
4116.5 |
4167.0 |
+19.0 |
99,390 |
284,034 |
+1,103 |
Jun04 |
040128 |
4142.5 |
4190.5 |
4142.5 |
4188.0 |
+18.5 |
342 |
8,763 |
-36 |
Sep04 |
040128 |
4165.0 |
4210.0 |
4165.0 |
4210.0 |
+19.0 |
142 |
2,120 |
-29 |
Total Volume and Open Interest |
99,874 |
294,917 |
+1,038 |
FT-SE 100(LIFFE) |
Mar04 |
040128 |
4418.00 |
4456.50 |
4408.50 |
4446.50 |
+21.00 |
103,162 |
425,543 |
+5,950 |
Jun04 |
040128 |
4440.00 |
4465.00 |
4440.00 |
4455.50 |
+21.00 |
2,720 |
13,123 |
+1,100 |
Sep04 |
040128 |
4466.50 |
4466.50 |
4465.50 |
4465.50 |
+21.00 |
2,001 |
9,141 |
+1,001 |
Total Volume and Open Interest |
109,344 |
450,098 |
+9,317 |
SPI 200(SFE) |
Mar04 |
040128 |
3294.0 |
3294.0 |
3269.0 |
3281.0 |
-21.0 |
14,119 |
163,262 |
+163,262 |
Jun04 |
040128 |
3312.0 |
3312.0 |
3284.0 |
3293.0 |
-22.0 |
478 |
3,650 |
+3,650 |
Sep04 |
040128 |
3304.0 |
3304.0 |
3304.0 |
3304.0 |
-21.0 |
1 |
1,957 |
+1,957 |
Total Volume and Open Interest |
14,736 |
169,994 |
+169,994 |
GSCI(CME) |
Feb04 |
040128 |
266.80 |
269.00 |
262.80 |
263.60 |
-2.70 |
136 |
14,410 |
+64 |
Mar04 |
040128 |
260.00 |
260.00 |
260.00 |
260.00 |
-2.25 |
0 |
23 |
+0 |
Apr04 |
040128 |
257.00 |
257.00 |
257.00 |
257.00 |
-2.00 |
|
|
|
Total Volume and Open Interest |
136 |
14,433 |
+64 |
Reuters CRB Index(NYBOT) |
Feb04 |
040128 |
265.50 |
265.50 |
263.00 |
263.05 |
-3.70 |
16 |
124 |
+10 |
Apr04 |
040128 |
266.20 |
266.20 |
263.05 |
263.05 |
-3.70 |
33 |
727 |
+2 |
Jun04 |
040128 |
263.30 |
263.30 |
263.30 |
263.30 |
-3.70 |
0 |
26 |
+2 |
Total Volume and Open Interest |
49 |
877 |
+14 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|