|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Tue February 03, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar04 |
040203 |
794.00 |
805.50 |
791.50 |
802.50 |
+9.50 |
50,939 |
114,186 |
-3,135 |
| May04 |
040203 |
796.00 |
807.50 |
794.25 |
804.50 |
+8.75 |
25,725 |
82,526 |
+2,654 |
| Jul04 |
040203 |
789.00 |
798.50 |
787.50 |
795.00 |
+6.50 |
7,790 |
36,920 |
+199 |
| Aug04 |
040203 |
762.00 |
769.50 |
761.00 |
765.75 |
+4.00 |
1,038 |
8,671 |
+261 |
| Sep04 |
040203 |
708.00 |
715.00 |
707.00 |
712.00 |
+4.00 |
411 |
3,924 |
+9 |
| Nov04 |
040203 |
644.00 |
646.50 |
641.00 |
644.75 |
+1.50 |
2,557 |
22,498 |
+240 |
| Jan05 |
040203 |
646.00 |
648.00 |
644.00 |
645.00 |
+0.50 |
88 |
443 |
+0 |
| Total Volume and Open Interest |
88,575 |
269,532 |
+222 |
| Soybean Meal(CBOT) |
| Mar04 |
040203 |
245.20 |
248.10 |
243.60 |
246.80 |
+1.70 |
15,532 |
50,196 |
-2,657 |
| May04 |
040203 |
246.20 |
248.50 |
245.00 |
246.90 |
+0.20 |
9,857 |
58,859 |
+332 |
| Jul04 |
040203 |
244.30 |
244.90 |
242.50 |
243.40 |
-0.70 |
6,106 |
32,173 |
+1,252 |
| Aug04 |
040203 |
234.80 |
235.50 |
233.30 |
234.10 |
-1.10 |
833 |
12,004 |
-107 |
| Sep04 |
040203 |
220.50 |
221.70 |
220.00 |
220.20 |
-0.50 |
650 |
9,537 |
+240 |
| Oct04 |
040203 |
192.50 |
193.00 |
191.20 |
191.40 |
-0.80 |
394 |
6,735 |
+246 |
| Dec04 |
040203 |
190.00 |
190.00 |
188.00 |
188.20 |
-1.10 |
1,323 |
15,672 |
+449 |
| Jan05 |
040203 |
189.20 |
189.20 |
188.20 |
188.20 |
-1.00 |
60 |
882 |
+32 |
| Total Volume and Open Interest |
34,911 |
186,543 |
-74 |
| Soybean Oil(CBOT) |
| Mar04 |
040203 |
29.03 |
29.93 |
29.02 |
29.86 |
+0.88 |
11,708 |
70,140 |
-1,542 |
| May04 |
040203 |
29.00 |
29.80 |
28.95 |
29.72 |
+0.78 |
8,305 |
61,880 |
+525 |
| Jul04 |
040203 |
28.90 |
29.55 |
28.82 |
29.47 |
+0.63 |
3,887 |
41,375 |
+410 |
| Aug04 |
040203 |
28.40 |
29.00 |
28.40 |
28.95 |
+0.50 |
599 |
5,191 |
+183 |
| Sep04 |
040203 |
27.65 |
28.05 |
27.65 |
28.02 |
+0.44 |
229 |
6,770 |
+42 |
| Oct04 |
040203 |
26.70 |
27.05 |
26.70 |
27.05 |
+0.45 |
67 |
5,230 |
+19 |
| Dec04 |
040203 |
25.65 |
26.00 |
25.60 |
25.97 |
+0.42 |
534 |
11,069 |
-35 |
| Jan05 |
040203 |
25.85 |
25.85 |
25.85 |
25.85 |
+0.40 |
10 |
383 |
+0 |
| Total Volume and Open Interest |
25,379 |
202,589 |
-348 |
| Canola(WCE) |
| Mar04 |
040203 |
370.0 |
373.4 |
369.0 |
373.2 |
+4.9 |
3,110 |
24,123 |
-201 |
| May04 |
040203 |
375.5 |
378.8 |
374.5 |
378.6 |
+4.4 |
1,776 |
16,226 |
+566 |
| Jul04 |
040203 |
378.0 |
382.8 |
378.0 |
382.8 |
+4.8 |
175 |
7,972 |
-5 |
| Sep04 |
040203 |
348.0 |
348.0 |
348.0 |
348.0 |
unch |
|
|
|
| Nov04 |
040203 |
351.0 |
352.1 |
351.0 |
352.1 |
+2.0 |
102 |
10,169 |
+17 |
| Total Volume and Open Interest |
5,163 |
58,515 |
+377 |
| Corn(CBOT) |
| Mar04 |
040203 |
272.25 |
275.75 |
271.25 |
273.00 |
+1.75 |
44,283 |
299,740 |
-6,497 |
| May04 |
040203 |
277.00 |
281.00 |
276.25 |
278.00 |
+2.00 |
15,043 |
123,781 |
+4,236 |
| Jul04 |
040203 |
279.50 |
283.00 |
278.50 |
280.50 |
+2.25 |
8,537 |
77,877 |
+1,991 |
| Sep04 |
040203 |
273.50 |
277.50 |
273.50 |
275.25 |
+1.75 |
1,138 |
14,399 |
+472 |
| Dec04 |
040203 |
269.75 |
273.75 |
269.50 |
270.75 |
+1.25 |
14,701 |
104,556 |
-227 |
| Mar05 |
040203 |
273.25 |
276.75 |
273.25 |
274.50 |
+2.00 |
388 |
7,383 |
+14 |
| Total Volume and Open Interest |
84,230 |
630,701 |
+79 |
| Wheat(CBOT) |
| Mar04 |
040203 |
385.50 |
390.50 |
380.00 |
380.50 |
-4.50 |
16,121 |
77,090 |
-3,089 |
| May04 |
040203 |
390.50 |
395.50 |
386.25 |
386.75 |
-4.75 |
6,486 |
26,809 |
+2,587 |
| Jul04 |
040203 |
385.50 |
389.00 |
380.50 |
381.50 |
-5.50 |
3,444 |
25,467 |
-123 |
| Sep04 |
040203 |
389.00 |
391.00 |
384.50 |
385.00 |
-5.50 |
272 |
1,748 |
-6 |
| Dec04 |
040203 |
397.25 |
399.00 |
393.00 |
394.00 |
-5.00 |
654 |
3,196 |
+117 |
| Total Volume and Open Interest |
26,977 |
134,481 |
-514 |
| Wheat(KCBT) |
| Mar04 |
040203 |
392.50 |
397.00 |
387.50 |
387.50 |
-5.00 |
5,828 |
36,966 |
-532 |
| May04 |
040203 |
392.75 |
396.00 |
387.00 |
387.25 |
-5.50 |
2,436 |
13,032 |
+753 |
| Jul04 |
040203 |
388.50 |
391.25 |
384.00 |
385.25 |
-4.00 |
942 |
11,303 |
+33 |
| Sep04 |
040203 |
392.00 |
393.50 |
387.75 |
388.00 |
-4.00 |
54 |
1,922 |
+34 |
| Dec04 |
040203 |
399.50 |
402.00 |
395.50 |
395.50 |
-3.75 |
217 |
1,215 |
+57 |
| Total Volume and Open Interest |
9,477 |
64,446 |
+345 |
| Wheat(MGE) |
| Mar04 |
040203 |
414.50 |
417.75 |
413.00 |
413.50 |
-1.25 |
2,225 |
15,375 |
+383 |
| May04 |
040203 |
406.00 |
411.00 |
406.00 |
407.00 |
unch |
1,275 |
7,925 |
+396 |
| Jul04 |
040203 |
400.50 |
404.25 |
400.25 |
400.50 |
-0.50 |
381 |
3,869 |
+29 |
| Sep04 |
040203 |
396.50 |
401.00 |
396.00 |
397.00 |
-0.75 |
515 |
4,629 |
+240 |
| Dec04 |
040203 |
402.00 |
405.50 |
401.00 |
401.00 |
-1.25 |
193 |
1,123 |
+101 |
| Total Volume and Open Interest |
4,589 |
32,934 |
+1,149 |
| Oats(CBOT) |
| Mar04 |
040203 |
155.50 |
158.00 |
154.00 |
156.00 |
+0.25 |
1,182 |
4,142 |
-164 |
| May04 |
040203 |
157.50 |
160.25 |
156.25 |
159.00 |
+0.25 |
458 |
1,339 |
+61 |
| Jul04 |
040203 |
157.50 |
160.00 |
157.50 |
159.75 |
+1.00 |
11 |
311 |
+5 |
| Sep04 |
040203 |
156.00 |
156.00 |
156.00 |
156.00 |
unch |
0 |
33 |
+0 |
| Total Volume and Open Interest |
1,683 |
6,210 |
-87 |
| Rough Rice(CBOT) |
| Mar04 |
040203 |
7.79 |
7.82 |
7.72 |
7.74 |
-0.06 |
858 |
5,491 |
-36 |
| May04 |
040203 |
8.01 |
8.04 |
7.93 |
7.95 |
-0.05 |
393 |
1,163 |
+198 |
| Jul04 |
040203 |
8.11 |
8.11 |
8.10 |
8.10 |
unch |
23 |
542 |
-3 |
| Sep04 |
040203 |
7.74 |
7.74 |
7.74 |
7.74 |
-0.05 |
15 |
101 |
+13 |
| Total Volume and Open Interest |
1,294 |
7,338 |
+172 |
| Live Cattle(CME) |
| Feb04 |
040203 |
76.700 |
76.825 |
75.825 |
76.325 |
-0.200 |
5,045 |
19,582 |
-1,390 |
| Apr04 |
040203 |
73.150 |
73.300 |
72.500 |
72.875 |
-0.275 |
6,090 |
42,010 |
+490 |
| Jun04 |
040203 |
70.250 |
70.450 |
69.750 |
69.925 |
-0.300 |
1,482 |
15,451 |
+219 |
| Aug04 |
040203 |
72.900 |
73.000 |
72.400 |
72.450 |
-0.350 |
660 |
8,042 |
+91 |
| Oct04 |
040203 |
76.000 |
76.000 |
75.500 |
75.525 |
-0.400 |
732 |
10,449 |
+176 |
| Dec04 |
040203 |
77.400 |
77.400 |
77.050 |
77.150 |
-0.125 |
238 |
3,545 |
+130 |
| Total Volume and Open Interest |
14,305 |
100,023 |
-251 |
| Feeder Cattle(CME) |
| Mar04 |
040203 |
84.150 |
84.350 |
83.675 |
83.725 |
-0.325 |
1,176 |
5,340 |
-24 |
| Apr04 |
040203 |
85.600 |
85.800 |
85.250 |
85.425 |
-0.275 |
509 |
2,195 |
+134 |
| May04 |
040203 |
86.200 |
86.200 |
85.600 |
85.850 |
-0.325 |
357 |
3,710 |
+65 |
| Aug04 |
040203 |
88.500 |
88.600 |
88.150 |
88.275 |
-0.275 |
171 |
2,254 |
+64 |
| Sep04 |
040203 |
88.350 |
88.500 |
88.250 |
88.500 |
-0.125 |
51 |
307 |
-3 |
| Oct04 |
040203 |
88.500 |
88.500 |
88.250 |
88.500 |
-0.250 |
36 |
292 |
-1 |
| Nov04 |
040203 |
88.600 |
88.600 |
88.600 |
88.600 |
-0.150 |
1 |
77 |
+1 |
| Total Volume and Open Interest |
2,301 |
14,175 |
+236 |
| Lean Hogs(CME) |
| Feb04 |
040203 |
59.025 |
59.050 |
58.350 |
58.925 |
-0.100 |
3,720 |
7,039 |
-551 |
| Apr04 |
040203 |
59.800 |
60.200 |
59.250 |
59.350 |
-0.650 |
8,184 |
29,251 |
+1,092 |
| May04 |
040203 |
60.250 |
60.700 |
60.200 |
60.700 |
unch |
290 |
1,621 |
+131 |
| Jun04 |
040203 |
64.700 |
64.900 |
64.600 |
64.750 |
-0.100 |
1,833 |
8,404 |
+583 |
| Jul04 |
040203 |
61.200 |
61.700 |
61.200 |
61.500 |
-0.150 |
514 |
2,270 |
+261 |
| Aug04 |
040203 |
59.600 |
59.650 |
59.250 |
59.550 |
-0.025 |
222 |
1,421 |
+102 |
| Oct04 |
040203 |
52.500 |
52.600 |
52.300 |
52.600 |
-0.250 |
306 |
1,098 |
+0 |
| Dec04 |
040203 |
52.700 |
52.750 |
52.500 |
52.500 |
-0.400 |
109 |
504 |
+34 |
| Total Volume and Open Interest |
15,191 |
51,664 |
+1,659 |
| Pork Bellies(CME) |
| Feb04 |
040203 |
85.100 |
86.500 |
85.100 |
86.125 |
+1.275 |
285 |
894 |
-101 |
| Mar04 |
040203 |
86.100 |
87.250 |
86.100 |
86.725 |
+0.800 |
264 |
852 |
+15 |
| May04 |
040203 |
87.250 |
88.050 |
87.250 |
87.825 |
+0.575 |
22 |
375 |
+11 |
| Jul04 |
040203 |
88.750 |
89.250 |
88.750 |
89.250 |
+0.850 |
13 |
155 |
+12 |
| Aug04 |
040203 |
86.500 |
86.500 |
86.500 |
86.500 |
unch |
0 |
20 |
+0 |
| Total Volume and Open Interest |
584 |
2,296 |
-63 |
| Class III Milk(CME) |
| Feb04 |
040203 |
11.63 |
11.70 |
11.63 |
11.70 |
+0.07 |
128 |
2,567 |
-11 |
| Mar04 |
040203 |
12.05 |
12.20 |
12.02 |
12.15 |
+0.10 |
192 |
2,508 |
+78 |
| Apr04 |
040203 |
12.43 |
12.60 |
12.35 |
12.60 |
+0.17 |
150 |
1,949 |
+34 |
| May04 |
040203 |
12.65 |
12.85 |
12.57 |
12.82 |
+0.17 |
146 |
1,924 |
+58 |
| Jun04 |
040203 |
12.98 |
13.10 |
12.90 |
13.10 |
+0.12 |
169 |
1,729 |
+48 |
| Total Volume and Open Interest |
1,296 |
19,447 |
+455 |
| Cocoa(NYBOT) |
| Mar04 |
040203 |
1550 |
1605 |
1548 |
1600 |
+70 |
3,357 |
23,586 |
-18 |
| May04 |
040203 |
1545 |
1594 |
1542 |
1590 |
+64 |
1,278 |
13,759 |
+459 |
| Jul04 |
040203 |
1540 |
1590 |
1538 |
1587 |
+62 |
524 |
12,833 |
+165 |
| Sep04 |
040203 |
1550 |
1587 |
1546 |
1587 |
+62 |
143 |
8,753 |
+94 |
| Dec04 |
040203 |
1550 |
1587 |
1550 |
1587 |
+62 |
91 |
8,460 |
+41 |
| Mar05 |
040203 |
1555 |
1600 |
1550 |
1592 |
+65 |
235 |
5,977 |
+97 |
| May05 |
040203 |
1552 |
1592 |
1552 |
1592 |
+65 |
4 |
8,257 |
+0 |
| Total Volume and Open Interest |
5,632 |
88,513 |
+838 |
| Coffee "C"(NYBOT) |
| Mar04 |
040203 |
75.00 |
76.80 |
74.50 |
74.65 |
-0.30 |
9,666 |
60,195 |
-2,724 |
| May04 |
040203 |
78.10 |
78.90 |
76.50 |
76.60 |
-0.35 |
5,183 |
24,082 |
+1,858 |
| Jul04 |
040203 |
80.50 |
80.75 |
78.40 |
78.40 |
-0.35 |
954 |
8,601 |
+167 |
| Sep04 |
040203 |
82.00 |
82.20 |
80.05 |
80.05 |
-0.35 |
147 |
7,813 |
+24 |
| Dec04 |
040203 |
84.20 |
84.50 |
82.00 |
82.65 |
-0.30 |
263 |
4,469 |
+92 |
| Mar05 |
040203 |
86.50 |
86.50 |
85.00 |
85.15 |
-0.40 |
35 |
2,877 |
+3 |
| Total Volume and Open Interest |
16,248 |
108,613 |
-575 |
| Orange Juice(NYBOT) |
| Mar04 |
040203 |
61.50 |
62.30 |
61.20 |
61.40 |
-0.20 |
1,200 |
25,977 |
+232 |
| May04 |
040203 |
64.50 |
65.00 |
64.10 |
64.20 |
-0.40 |
427 |
7,451 |
-16 |
| Jul04 |
040203 |
67.20 |
67.60 |
66.70 |
66.70 |
-0.50 |
43 |
1,504 |
+4 |
| Sep04 |
040203 |
69.20 |
69.20 |
69.20 |
69.20 |
-0.50 |
5 |
774 |
-4 |
| Nov04 |
040203 |
72.00 |
72.00 |
72.00 |
72.00 |
-0.25 |
1 |
491 |
+0 |
| Total Volume and Open Interest |
1,676 |
36,374 |
+216 |
| Sugar #11(NYBOT) |
| Mar04 |
040203 |
5.75 |
5.85 |
5.72 |
5.75 |
+0.03 |
24,936 |
135,111 |
-347 |
| May04 |
040203 |
5.94 |
6.06 |
5.92 |
5.95 |
+0.02 |
10,567 |
48,335 |
+2,119 |
| Jul04 |
040203 |
5.99 |
6.07 |
5.97 |
5.99 |
unch |
2,313 |
37,043 |
-3 |
| Oct04 |
040203 |
6.11 |
6.13 |
6.09 |
6.09 |
-0.02 |
699 |
25,519 |
+400 |
| Mar05 |
040203 |
6.31 |
6.34 |
6.30 |
6.32 |
+0.01 |
570 |
11,177 |
+197 |
| Total Volume and Open Interest |
39,632 |
266,623 |
+2,504 |
| Sugar #14(NYBOT) |
| Mar04 |
040203 |
20.35 |
20.40 |
20.35 |
20.36 |
-0.07 |
687 |
1,002 |
-237 |
| May04 |
040203 |
20.36 |
20.36 |
20.35 |
20.35 |
unch |
5 |
3,840 |
+0 |
| Jul04 |
040203 |
20.50 |
20.50 |
20.50 |
20.50 |
unch |
7 |
3,275 |
+7 |
| Sep04 |
040203 |
20.75 |
20.75 |
20.75 |
20.75 |
unch |
4 |
3,084 |
+2 |
| Nov04 |
040203 |
21.05 |
21.05 |
21.05 |
21.05 |
unch |
4 |
855 |
+0 |
| Total Volume and Open Interest |
713 |
12,622 |
-222 |
| London Cocoa(LCE) |
| Mar04 |
040203 |
887 |
955 |
887 |
945 |
+46 |
1,345 |
52,776 |
-407 |
| May04 |
040203 |
874 |
927 |
874 |
916 |
+27 |
840 |
20,414 |
+0 |
| Jul04 |
040203 |
890 |
925 |
890 |
923 |
+26 |
384 |
20,866 |
-90 |
| Sep04 |
040203 |
901 |
933 |
901 |
933 |
+25 |
129 |
22,005 |
+50 |
| Dec04 |
040203 |
908 |
937 |
908 |
937 |
+25 |
410 |
35,227 |
+74 |
| Mar05 |
040203 |
925 |
948 |
925 |
948 |
+24 |
218 |
22,646 |
-61 |
| May05 |
040203 |
934 |
957 |
934 |
957 |
+24 |
44 |
4,377 |
-4 |
| Total Volume and Open Interest |
3,459 |
180,159 |
-401 |
| London Coffee(LCE) |
| Mar04 |
040203 |
775.00 |
786.00 |
773.00 |
777.00 |
+5.00 |
5,194 |
63,188 |
+531 |
| May04 |
040203 |
791.00 |
802.00 |
789.00 |
792.00 |
+4.00 |
3,489 |
37,378 |
+690 |
| Jul04 |
040203 |
806.00 |
815.00 |
806.00 |
807.00 |
+5.00 |
453 |
14,935 |
+133 |
| Sep04 |
040203 |
820.00 |
830.00 |
820.00 |
821.00 |
+4.00 |
58 |
15,751 |
+29 |
| Nov04 |
040203 |
836.00 |
836.00 |
832.00 |
835.00 |
+4.00 |
54 |
9,993 |
+41 |
| Jan05 |
040203 |
849.00 |
850.00 |
847.00 |
847.00 |
+4.00 |
226 |
2,593 |
+226 |
| Total Volume and Open Interest |
9,844 |
144,713 |
+2,020 |
| London Sugar(LCE) |
| Mar04 |
040203 |
191.00 |
192.90 |
190.50 |
191.00 |
-0.40 |
3,074 |
10,415 |
-1,766 |
| May04 |
040203 |
195.00 |
196.50 |
194.20 |
194.80 |
-0.10 |
2,461 |
17,483 |
+1,009 |
| Aug04 |
040203 |
190.00 |
191.80 |
189.70 |
189.80 |
-0.40 |
849 |
10,040 |
+377 |
| Oct04 |
040203 |
185.70 |
187.00 |
185.50 |
185.60 |
-0.20 |
237 |
4,731 |
+105 |
| Dec04 |
040203 |
188.10 |
188.10 |
186.70 |
186.70 |
-0.20 |
8 |
2,371 |
+0 |
| Total Volume and Open Interest |
6,649 |
47,475 |
-275 |
| Cotton(NYBOT) |
| Mar04 |
040203 |
68.10 |
69.10 |
67.20 |
68.90 |
+0.26 |
10,753 |
44,644 |
-2,135 |
| May04 |
040203 |
69.70 |
71.00 |
69.24 |
70.83 |
+0.34 |
4,979 |
26,739 |
+756 |
| Jul04 |
040203 |
71.00 |
72.30 |
70.40 |
71.95 |
+0.25 |
1,188 |
8,214 |
+181 |
| Oct04 |
040203 |
67.10 |
67.10 |
67.10 |
67.10 |
+0.30 |
83 |
555 |
+21 |
| Dec04 |
040203 |
67.00 |
67.70 |
66.10 |
67.70 |
+0.35 |
518 |
6,229 |
+196 |
| Mar05 |
040203 |
69.70 |
69.70 |
69.70 |
69.70 |
+0.30 |
40 |
913 |
+9 |
| Total Volume and Open Interest |
17,561 |
87,835 |
-972 |
| Lumber(CME) |
| Mar04 |
040203 |
334.6 |
337.2 |
331.6 |
334.5 |
-0.1 |
521 |
2,449 |
+31 |
| May04 |
040203 |
336.8 |
338.0 |
335.0 |
336.6 |
-0.2 |
105 |
667 |
+18 |
| Jul04 |
040203 |
337.0 |
337.1 |
336.4 |
336.4 |
-0.4 |
58 |
233 |
+38 |
| Sep04 |
040203 |
334.8 |
334.8 |
334.8 |
334.8 |
-0.2 |
5 |
39 |
+3 |
| Total Volume and Open Interest |
691 |
3,390 |
+90 |
| Crude Oil(NYM) |
| Mar04 |
040203 |
34.90 |
35.19 |
34.07 |
34.10 |
-0.88 |
114,741 |
203,287 |
+298 |
| Apr04 |
040203 |
33.05 |
33.39 |
32.70 |
32.82 |
-0.66 |
66,130 |
86,234 |
+6,155 |
| May04 |
040203 |
32.20 |
32.60 |
32.00 |
32.04 |
-0.71 |
13,264 |
41,977 |
+393 |
| Jun04 |
040203 |
31.60 |
31.95 |
31.40 |
31.47 |
-0.71 |
6,571 |
40,298 |
+1,212 |
| Jul04 |
040203 |
31.20 |
31.28 |
30.97 |
30.97 |
-0.70 |
3,609 |
29,544 |
-388 |
| Aug04 |
040203 |
30.75 |
30.75 |
30.51 |
30.51 |
-0.69 |
2,852 |
18,814 |
+655 |
| Sep04 |
040203 |
30.50 |
30.50 |
30.12 |
30.14 |
-0.68 |
791 |
26,839 |
+563 |
| Oct04 |
040203 |
29.95 |
30.10 |
29.85 |
29.87 |
-0.67 |
453 |
18,167 |
+65 |
| Nov04 |
040203 |
29.65 |
29.75 |
29.64 |
29.64 |
-0.66 |
856 |
14,416 |
+616 |
| Dec04 |
040203 |
29.55 |
29.80 |
29.35 |
29.44 |
-0.65 |
2,361 |
51,035 |
+15 |
| Jan05 |
040203 |
29.10 |
29.17 |
29.10 |
29.17 |
-0.65 |
973 |
15,838 |
+164 |
| Feb05 |
040203 |
28.97 |
28.97 |
28.97 |
28.97 |
-0.65 |
125 |
5,042 |
+0 |
| Mar05 |
040203 |
28.78 |
28.78 |
28.78 |
28.78 |
-0.65 |
62 |
4,946 |
+50 |
| Apr05 |
040203 |
28.60 |
28.60 |
28.60 |
28.60 |
-0.65 |
80 |
2,991 |
+80 |
| May05 |
040203 |
28.42 |
28.42 |
28.42 |
28.42 |
-0.65 |
125 |
2,508 |
+0 |
| Jun05 |
040203 |
28.24 |
28.24 |
28.24 |
28.24 |
-0.65 |
75 |
10,131 |
-26 |
| Total Volume and Open Interest |
214,873 |
662,199 |
+9,978 |
| Heating Oil(NYM) |
| Mar04 |
040203 |
93.50 |
94.25 |
91.25 |
91.42 |
-3.06 |
27,598 |
64,856 |
-816 |
| Apr04 |
040203 |
88.40 |
89.40 |
87.05 |
87.52 |
-2.16 |
10,599 |
20,610 |
+1,401 |
| May04 |
040203 |
84.60 |
85.00 |
83.70 |
84.02 |
-1.76 |
3,153 |
8,969 |
-45 |
| Jun04 |
040203 |
82.03 |
82.30 |
81.52 |
81.52 |
-1.76 |
2,763 |
10,578 |
+148 |
| Jul04 |
040203 |
80.68 |
80.68 |
80.27 |
80.27 |
-1.66 |
857 |
7,077 |
+501 |
| Aug04 |
040203 |
80.38 |
80.55 |
80.02 |
80.02 |
-1.61 |
269 |
5,370 |
+78 |
| Sep04 |
040203 |
81.18 |
81.18 |
80.42 |
80.42 |
-1.56 |
86 |
2,516 |
+61 |
| Oct04 |
040203 |
81.33 |
81.78 |
81.07 |
81.07 |
-1.51 |
75 |
1,456 |
+75 |
| Nov04 |
040203 |
81.88 |
82.33 |
81.67 |
81.67 |
-1.46 |
152 |
1,551 |
+80 |
| Dec04 |
040203 |
82.60 |
82.60 |
82.27 |
82.27 |
-1.41 |
132 |
9,937 |
-90 |
| Jan05 |
040203 |
82.77 |
82.77 |
82.77 |
82.77 |
-1.36 |
195 |
2,311 |
+101 |
| Feb05 |
040203 |
82.62 |
82.62 |
82.62 |
82.62 |
-1.36 |
24 |
1,029 |
+6 |
| Total Volume and Open Interest |
45,912 |
137,546 |
-2,376 |
| Unleaded Gas(NYM) |
| Mar04 |
040203 |
100.80 |
103.10 |
99.80 |
100.15 |
-1.58 |
24,255 |
67,844 |
+930 |
| Apr04 |
040203 |
105.50 |
106.90 |
104.10 |
104.29 |
-2.23 |
8,889 |
26,011 |
+1,523 |
| May04 |
040203 |
103.50 |
104.40 |
102.69 |
102.69 |
-2.43 |
2,243 |
12,982 |
+624 |
| Jun04 |
040203 |
101.00 |
102.50 |
100.04 |
100.04 |
-2.43 |
905 |
6,262 |
+63 |
| Jul04 |
040203 |
98.45 |
99.60 |
97.10 |
97.19 |
-2.43 |
319 |
3,592 |
+307 |
| Total Volume and Open Interest |
37,398 |
129,431 |
+2,741 |
| RBOB Gasoline(NYMEX) |
| e-MiNY RBOB Gasoline(NYMEX) |
| Natural Gas(NYM) |
| Mar04 |
040203 |
5.650 |
5.790 |
5.575 |
5.651 |
+0.077 |
19,853 |
53,490 |
-1,679 |
| Apr04 |
040203 |
5.290 |
5.390 |
5.280 |
5.325 |
+0.066 |
5,657 |
23,195 |
+583 |
| May04 |
040203 |
5.150 |
5.240 |
5.150 |
5.190 |
+0.056 |
3,140 |
25,586 |
+538 |
| Jun04 |
040203 |
5.170 |
5.240 |
5.150 |
5.190 |
+0.056 |
1,312 |
19,295 |
+458 |
| Jul04 |
040203 |
5.165 |
5.250 |
5.165 |
5.215 |
+0.056 |
515 |
17,727 |
+47 |
| Aug04 |
040203 |
5.200 |
5.260 |
5.200 |
5.230 |
+0.056 |
242 |
13,482 |
-9 |
| Sep04 |
040203 |
5.170 |
5.215 |
5.155 |
5.198 |
+0.054 |
647 |
13,061 |
+6 |
| Oct04 |
040203 |
5.160 |
5.220 |
5.160 |
5.208 |
+0.057 |
571 |
14,801 |
+276 |
| Nov04 |
040203 |
5.395 |
5.406 |
5.370 |
5.406 |
+0.052 |
467 |
10,396 |
-133 |
| Dec04 |
040203 |
5.560 |
5.598 |
5.560 |
5.598 |
+0.064 |
229 |
12,880 |
+25 |
| Jan05 |
040203 |
5.700 |
5.735 |
5.680 |
5.735 |
+0.064 |
312 |
9,900 |
+9 |
| Feb05 |
040203 |
5.640 |
5.695 |
5.640 |
5.695 |
+0.064 |
65 |
9,870 |
+26 |
| Mar05 |
040203 |
5.520 |
5.520 |
5.520 |
5.520 |
+0.064 |
79 |
8,956 |
+24 |
| Apr05 |
040203 |
4.940 |
4.970 |
4.940 |
4.970 |
+0.053 |
215 |
9,001 |
-76 |
| May05 |
040203 |
4.880 |
4.880 |
4.880 |
4.880 |
+0.053 |
7 |
4,124 |
+3 |
| Jun05 |
040203 |
4.900 |
4.905 |
4.900 |
4.905 |
+0.048 |
19 |
4,430 |
+10 |
| Total Volume and Open Interest |
33,630 |
309,632 |
+305 |
| Brent Crude Oil(ICE) |
| Mar04 |
040203 |
29.95 |
30.15 |
29.43 |
29.50 |
-0.73 |
39,767 |
89,008 |
-1,814 |
| Apr04 |
040203 |
29.76 |
29.91 |
29.25 |
29.29 |
-0.81 |
25,916 |
79,526 |
+2,085 |
| May04 |
040203 |
29.59 |
29.70 |
29.10 |
29.14 |
-0.77 |
8,334 |
20,187 |
-246 |
| Jun04 |
040203 |
29.35 |
29.40 |
28.92 |
28.94 |
-0.73 |
4,335 |
27,699 |
-47 |
| Jul04 |
040203 |
29.06 |
29.10 |
28.73 |
28.73 |
-0.71 |
1,329 |
10,343 |
-712 |
| Aug04 |
040203 |
28.90 |
28.92 |
28.51 |
28.51 |
-0.69 |
231 |
9,069 |
-193 |
| Sep04 |
040203 |
28.60 |
28.63 |
28.29 |
28.29 |
-0.67 |
87 |
11,241 |
-31 |
| Oct04 |
040203 |
28.30 |
28.34 |
28.08 |
28.08 |
-0.65 |
0 |
5,606 |
+0 |
| Nov04 |
040203 |
28.10 |
28.19 |
27.88 |
27.88 |
-0.63 |
93 |
5,350 |
+0 |
| Dec04 |
040203 |
28.00 |
28.06 |
27.69 |
27.69 |
-0.63 |
2,288 |
25,229 |
+861 |
| Jan05 |
040203 |
27.71 |
27.76 |
27.45 |
27.45 |
-0.64 |
18 |
2,811 |
+0 |
| Feb05 |
040203 |
27.24 |
27.24 |
27.24 |
27.24 |
-0.63 |
37 |
587 |
+37 |
| Mar05 |
040203 |
27.03 |
27.03 |
27.03 |
27.03 |
-0.64 |
0 |
3,250 |
+0 |
| Total Volume and Open Interest |
82,635 |
324,694 |
-35 |
| Gas Oil(ICE) |
| Feb04 |
040203 |
260.50 |
261.75 |
257.00 |
260.50 |
+4.25 |
15,628 |
30,170 |
-2,212 |
| Mar04 |
040203 |
258.25 |
259.00 |
254.00 |
258.50 |
+4.50 |
13,867 |
41,889 |
+2,250 |
| Apr04 |
040203 |
253.50 |
254.50 |
250.75 |
254.50 |
+4.50 |
2,911 |
14,097 |
+752 |
| May04 |
040203 |
248.75 |
250.50 |
247.00 |
250.50 |
+4.75 |
2,362 |
10,605 |
-117 |
| Jun04 |
040203 |
246.50 |
247.75 |
244.25 |
247.75 |
+4.50 |
1,161 |
15,922 |
-629 |
| Jul04 |
040203 |
246.00 |
247.25 |
244.25 |
247.25 |
+4.50 |
10 |
5,967 |
+0 |
| Aug04 |
040203 |
245.75 |
247.00 |
245.75 |
247.00 |
+4.25 |
22 |
2,755 |
+22 |
| Sep04 |
040203 |
245.50 |
247.00 |
245.50 |
247.00 |
+4.25 |
200 |
4,097 |
+0 |
| Oct04 |
040203 |
247.00 |
247.00 |
247.00 |
247.00 |
+4.25 |
100 |
3,763 |
-200 |
| Nov04 |
040203 |
246.50 |
246.50 |
246.50 |
246.50 |
+4.25 |
0 |
3,237 |
+0 |
| Total Volume and Open Interest |
36,486 |
158,807 |
-109 |
| US Dollar Index(NYBOT) |
| Mar04 |
040203 |
87.66 |
87.70 |
86.67 |
86.98 |
-0.81 |
1,266 |
15,785 |
-150 |
| Jun04 |
040203 |
88.08 |
88.08 |
87.18 |
87.39 |
-0.81 |
18 |
2,119 |
+0 |
| Sep04 |
040203 |
87.83 |
87.83 |
87.83 |
87.83 |
-0.81 |
16 |
19 |
+8 |
| Total Volume and Open Interest |
1,316 |
17,933 |
-134 |
| Australian Dollar(CME) |
| Mar04 |
040203 |
76.24 |
76.27 |
75.92 |
76.12 |
+0.77 |
2,684 |
52,226 |
-1,141 |
| Jun04 |
040203 |
75.41 |
75.45 |
75.22 |
75.28 |
+0.77 |
9 |
802 |
-2 |
| Sep04 |
040203 |
74.44 |
74.44 |
74.44 |
74.44 |
+0.77 |
0 |
419 |
+0 |
| Total Volume and Open Interest |
2,693 |
53,554 |
-1,143 |
| British Pound(CME) |
| Mar04 |
040203 |
183.52 |
183.54 |
182.94 |
183.26 |
+2.11 |
2,882 |
63,809 |
+648 |
| Jun04 |
040203 |
182.25 |
182.25 |
181.64 |
181.86 |
+2.11 |
7 |
127 |
-2 |
| Sep04 |
040203 |
180.46 |
180.46 |
180.46 |
180.46 |
+2.11 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
2,889 |
64,301 |
+646 |
| Canadian Dollar(CME) |
| Mar04 |
040203 |
75.04 |
75.04 |
74.58 |
74.70 |
+0.12 |
11,867 |
59,350 |
+1,793 |
| Jun04 |
040203 |
74.76 |
74.80 |
74.40 |
74.50 |
+0.12 |
116 |
3,444 |
+16 |
| Sep04 |
040203 |
74.32 |
74.35 |
74.28 |
74.34 |
+0.12 |
30 |
1,635 |
-6 |
| Dec04 |
040203 |
74.07 |
74.18 |
74.07 |
74.18 |
+0.12 |
15 |
787 |
+15 |
| Total Volume and Open Interest |
12,034 |
65,422 |
+1,818 |
| Japanese Yen(CME) |
| Mar04 |
040203 |
94.88 |
95.05 |
94.75 |
94.86 |
+0.05 |
4,908 |
157,094 |
+964 |
| Jun04 |
040203 |
95.19 |
95.31 |
95.05 |
95.15 |
+0.05 |
84 |
8,066 |
+61 |
| Sep04 |
040203 |
95.46 |
95.46 |
95.46 |
95.46 |
+0.05 |
0 |
55 |
+0 |
| Total Volume and Open Interest |
4,992 |
165,236 |
+1,026 |
| Swiss Franc(CME) |
| Mar04 |
040203 |
80.47 |
80.48 |
79.93 |
80.10 |
+0.87 |
2,922 |
40,148 |
-1,064 |
| Jun04 |
040203 |
80.68 |
80.68 |
80.27 |
80.27 |
+0.87 |
2 |
189 |
+2 |
| Sep04 |
040203 |
80.44 |
80.44 |
80.44 |
80.44 |
+0.87 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
2,925 |
40,441 |
-1,062 |
| EuroFX(CME) |
| Mar04 |
040203 |
125.70 |
125.74 |
125.10 |
125.33 |
+1.39 |
7,129 |
118,672 |
-397 |
| Jun04 |
040203 |
125.32 |
125.32 |
124.90 |
125.04 |
+1.39 |
158 |
1,293 |
+55 |
| Sep04 |
040203 |
125.12 |
125.12 |
124.69 |
124.79 |
+1.39 |
202 |
372 |
-62 |
| Total Volume and Open Interest |
7,509 |
120,591 |
-392 |
| Mexican Peso(CME) |
| Feb04 |
040203 |
9007.5 |
9065.0 |
9007.5 |
9007.5 |
-57.5 |
0 |
33 |
+0 |
| Mar04 |
040203 |
9037.5 |
9050.0 |
8950.0 |
8977.5 |
-57.5 |
8,372 |
37,182 |
+903 |
| Total Volume and Open Interest |
8,492 |
38,423 |
+901 |
| 30-Year T-Bonds(CBOT) |
| Mar04 |
040203 |
111~03 |
111~25 |
111~03 |
111~20 |
+0~16 |
180,795 |
459,908 |
-11,110 |
| Jun04 |
040203 |
110~06 |
110~09 |
109~26 |
110~06 |
+0~16 |
991 |
29,652 |
+417 |
| Sep04 |
040203 |
108~26 |
108~26 |
108~26 |
108~26 |
+0~16 |
3 |
447 |
+3 |
| Total Volume and Open Interest |
181,829 |
490,301 |
-10,651 |
| 10-Year T-Notes(CBOT) |
| Mar04 |
040203 |
113~140 |
113~280 |
113~135 |
113~265 |
+0~145 |
483,363 |
1,144,708 |
+6,332 |
| Jun04 |
040203 |
112~060 |
112~080 |
111~305 |
112~075 |
+0~145 |
12,417 |
142,771 |
+8,615 |
| Total Volume and Open Interest |
495,780 |
1,287,479 |
+14,947 |
| 5-Year T-Notes(CBOT) |
| Mar04 |
040203 |
112~195 |
112~215 |
112~145 |
112~205 |
+0~095 |
219,418 |
893,864 |
+11,473 |
| Jun04 |
040203 |
111~080 |
111~080 |
111~080 |
111~080 |
+0~100 |
70 |
58,794 |
+3,205 |
| Total Volume and Open Interest |
219,488 |
952,658 |
+14,678 |
| 2 Year T-Notes(CBOT) |
| Mar04 |
040203 |
107~048 |
107~052 |
107~042 |
107~052 |
+0~016 |
4,512 |
164,496 |
+1,678 |
| Jun04 |
040203 |
106~096 |
106~098 |
106~096 |
106~098 |
+0~018 |
1,025 |
1,380 |
+1,300 |
| Total Volume and Open Interest |
5,537 |
165,876 |
+2,978 |
| Eurodollars(CME) |
| Mar04 |
040203 |
98.845 |
98.845 |
98.840 |
98.840 |
+0.010 |
60,579 |
840,710 |
+18,601 |
| Jun04 |
040203 |
98.675 |
98.690 |
98.665 |
98.685 |
+0.040 |
90,107 |
839,588 |
-16,757 |
| Sep04 |
040203 |
98.400 |
98.415 |
98.380 |
98.410 |
+0.055 |
91,469 |
779,561 |
+3,043 |
| Dec04 |
040203 |
98.020 |
98.045 |
98.000 |
98.035 |
+0.075 |
115,404 |
594,855 |
-12,147 |
| Mar05 |
040203 |
97.615 |
97.640 |
97.590 |
97.635 |
+0.090 |
68,570 |
419,513 |
+3,462 |
| Jun05 |
040203 |
97.190 |
97.235 |
97.185 |
97.230 |
+0.090 |
33,665 |
329,358 |
+1,348 |
| Sep05 |
040203 |
96.820 |
96.870 |
96.820 |
96.865 |
+0.095 |
29,938 |
255,688 |
+5,238 |
| Dec05 |
040203 |
96.505 |
96.555 |
96.505 |
96.550 |
+0.095 |
22,547 |
188,804 |
+3,996 |
| Mar06 |
040203 |
96.275 |
96.315 |
96.265 |
96.310 |
+0.090 |
11,919 |
174,775 |
+4,118 |
| Jun06 |
040203 |
96.065 |
96.095 |
96.050 |
96.090 |
+0.085 |
5,713 |
128,472 |
+1,193 |
| Sep06 |
040203 |
95.875 |
95.885 |
95.850 |
95.885 |
+0.080 |
5,509 |
119,359 |
-1,145 |
| Dec06 |
040203 |
95.675 |
95.685 |
95.655 |
95.685 |
+0.075 |
5,347 |
104,254 |
+130 |
| Mar07 |
040203 |
95.515 |
95.520 |
95.490 |
95.520 |
+0.070 |
3,419 |
75,611 |
-111 |
| Jun07 |
040203 |
95.355 |
95.365 |
95.340 |
95.365 |
+0.070 |
3,287 |
65,522 |
-530 |
| Sep07 |
040203 |
95.200 |
95.220 |
95.195 |
95.220 |
+0.070 |
4,550 |
73,989 |
-372 |
| Dec07 |
040203 |
95.060 |
95.080 |
95.055 |
95.080 |
+0.070 |
3,907 |
60,433 |
-261 |
| Mar08 |
040203 |
94.940 |
94.960 |
94.935 |
94.960 |
+0.070 |
2,543 |
47,478 |
+144 |
| Jun08 |
040203 |
94.830 |
94.845 |
94.825 |
94.845 |
+0.065 |
2,668 |
50,128 |
-110 |
| Total Volume and Open Interest |
570,704 |
5,363,896 |
+7,586 |
| 3-Mth Euro-Yen(CME) |
| Mar04 |
040203 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
0 |
11,530 |
-567 |
| Jun04 |
040203 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
20 |
9,104 |
+42 |
| Sep04 |
040203 |
99.90 |
99.90 |
99.90 |
99.90 |
+0.01 |
0 |
12,305 |
+1 |
| Dec04 |
040203 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
0 |
6,334 |
-196 |
| Mar05 |
040203 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
43 |
4,734 |
-129 |
| Jun05 |
040203 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
43 |
1,629 |
-463 |
| Sep05 |
040203 |
99.69 |
99.69 |
99.69 |
99.69 |
+0.04 |
0 |
1,226 |
+0 |
| Dec05 |
040203 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
0 |
126 |
+0 |
| Mar06 |
040203 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
0 |
297 |
+0 |
| Jun06 |
040203 |
99.26 |
99.26 |
99.26 |
99.26 |
+0.06 |
0 |
563 |
+0 |
| Total Volume and Open Interest |
111 |
49,033 |
-1,307 |
| 3-Mth Euro-Yen(SIMEX) |
| Mar04 |
040203 |
99.91 |
99.91 |
99.91 |
99.91 |
-0.01 |
380 |
60,257 |
-797 |
| Jun04 |
040203 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
646 |
71,609 |
-416 |
| Sep04 |
040203 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
673 |
43,532 |
+107 |
| Dec04 |
040203 |
99.88 |
99.88 |
99.87 |
99.87 |
-0.01 |
3,725 |
46,908 |
+3,325 |
| Mar05 |
040203 |
99.81 |
99.82 |
99.81 |
99.81 |
-0.01 |
1,231 |
23,755 |
-1 |
| Jun05 |
040203 |
99.78 |
99.79 |
99.78 |
99.78 |
unch |
615 |
20,535 |
+437 |
| Sep05 |
040203 |
99.70 |
99.70 |
99.70 |
99.70 |
+0.01 |
0 |
13,452 |
+0 |
| Dec05 |
040203 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
0 |
3,635 |
+0 |
| Total Volume and Open Interest |
7,270 |
297,186 |
+2,655 |
| German Euro-Bund(EUREX) |
| Mar04 |
040203 |
114.08 |
114.30 |
114.02 |
114.28 |
+0.32 |
927,972 |
969,694 |
+1,442 |
| Jun04 |
040203 |
113.19 |
113.29 |
113.07 |
113.29 |
+0.31 |
2,746 |
26,754 |
-1,151 |
| Sep04 |
040203 |
112.88 |
112.88 |
112.88 |
112.88 |
+0.32 |
165 |
2 |
+0 |
| Total Volume and Open Interest |
930,883 |
996,450 |
+291 |
| German Euro-Bobl(EUREX) |
| Mar04 |
040203 |
111.37 |
111.58 |
111.36 |
111.56 |
+0.26 |
562,596 |
722,656 |
-29,427 |
| Jun04 |
040203 |
110.61 |
110.75 |
110.61 |
110.75 |
+0.27 |
1,275 |
6,565 |
+1,055 |
| Sep04 |
040203 |
110.36 |
110.36 |
110.36 |
110.36 |
+0.26 |
4,264 |
0 |
+0 |
| Total Volume and Open Interest |
568,135 |
729,221 |
-28,372 |
| Long Gilt(LIFFE) |
| Mar04 |
040203 |
107~31 |
108~02 |
107~25 |
107~28 |
+0~00 |
20,167 |
159,491 |
-1,244 |
| Jun04 |
040203 |
107~14 |
107~14 |
107~14 |
107~14 |
+0~00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
20,167 |
159,492 |
-1,244 |
| 3-Mth Short Sterling(LIFFE) |
| Mar04 |
040203 |
95.76 |
95.77 |
95.75 |
95.76 |
+0.01 |
18,024 |
187,467 |
-1,679 |
| Jun04 |
040203 |
95.54 |
95.58 |
95.53 |
95.56 |
+0.03 |
21,929 |
198,389 |
-953 |
| Sep04 |
040203 |
95.34 |
95.39 |
95.33 |
95.36 |
+0.04 |
17,808 |
157,583 |
+3,693 |
| Total Volume and Open Interest |
87,097 |
1,028,836 |
+2,126 |
| 3-Mth Euribor(LIFFE) |
| Mar04 |
040203 |
97.920 |
97.940 |
97.915 |
97.925 |
+0.010 |
32,854 |
556,037 |
-1,189 |
| Jun04 |
040203 |
97.870 |
97.900 |
97.870 |
97.885 |
+0.025 |
56,816 |
502,248 |
+4,783 |
| Sep04 |
040203 |
97.715 |
97.760 |
97.705 |
97.735 |
+0.040 |
68,984 |
431,008 |
+1,507 |
| Total Volume and Open Interest |
325,575 |
2,741,017 |
+9,275 |
| 3-Mth Aus T-Bills(SFE) |
| Mar04 |
040203 |
94.41 |
94.42 |
94.39 |
94.42 |
unch |
13,479 |
274,107 |
+9,459 |
| Jun04 |
040203 |
94.33 |
94.35 |
94.32 |
94.35 |
unch |
3,742 |
134,456 |
-4,549 |
| Sep04 |
040203 |
94.26 |
94.30 |
94.26 |
94.29 |
+0.02 |
1,081 |
51,204 |
-2,018 |
| Dec04 |
040203 |
94.20 |
94.24 |
94.20 |
94.24 |
+0.04 |
416 |
26,605 |
-312 |
| Mar05 |
040203 |
94.12 |
94.18 |
94.12 |
94.18 |
+0.04 |
322 |
19,898 |
-218 |
| Jun05 |
040203 |
94.10 |
94.12 |
94.10 |
94.12 |
+0.05 |
47 |
13,241 |
-80 |
| Sep05 |
040203 |
94.03 |
94.06 |
94.03 |
94.06 |
+0.04 |
6 |
6,438 |
-148 |
| Dec05 |
040203 |
93.97 |
94.01 |
93.97 |
94.01 |
+0.05 |
75 |
2,846 |
-55 |
| Mar06 |
040203 |
93.97 |
93.97 |
93.97 |
93.97 |
+0.05 |
7 |
1,032 |
-105 |
| Jun06 |
040203 |
93.86 |
93.93 |
93.86 |
93.93 |
+0.06 |
0 |
1,125 |
+0 |
| Total Volume and Open Interest |
19,175 |
531,627 |
+1,964 |
| 10-Year Aus T-Bonds(SFE) |
| Mar04 |
040203 |
94.18 |
94.24 |
94.18 |
94.23 |
+0.03 |
7,038 |
216,616 |
+1,001 |
| Jun04 |
040203 |
94.23 |
94.23 |
94.23 |
94.23 |
+0.04 |
|
|
|
| Total Volume and Open Interest |
9,771 |
216,616 |
+1,001 |
| 3-Year Aus T-Bonds(SFE) |
| Mar04 |
040203 |
94.33 |
94.38 |
94.32 |
94.38 |
+0.03 |
28,280 |
512,424 |
+9,890 |
| Jun04 |
040203 |
94.38 |
94.38 |
94.38 |
94.38 |
+0.03 |
|
|
|
| Total Volume and Open Interest |
28,280 |
512,424 |
+9,890 |
| Gold(CMX) |
| Feb04 |
040203 |
400.0 |
403.0 |
399.0 |
399.2 |
+0.5 |
2,646 |
9,235 |
-9,292 |
| Apr04 |
040203 |
402.0 |
403.9 |
399.1 |
399.9 |
+0.6 |
53,268 |
144,885 |
-1,951 |
| Jun04 |
040203 |
402.0 |
405.0 |
400.5 |
400.9 |
+0.6 |
1,110 |
29,825 |
-128 |
| Aug04 |
040203 |
403.3 |
404.8 |
401.3 |
401.9 |
+0.6 |
551 |
8,620 |
-48 |
| Oct04 |
040203 |
405.0 |
405.0 |
402.8 |
402.8 |
+0.6 |
14 |
1,051 |
-6 |
| Dec04 |
040203 |
406.5 |
407.7 |
403.8 |
403.8 |
+0.6 |
2,847 |
21,862 |
+327 |
| Feb05 |
040203 |
404.8 |
404.8 |
404.8 |
404.8 |
+0.5 |
43 |
2,962 |
+2 |
| Apr05 |
040203 |
405.9 |
405.9 |
405.9 |
405.9 |
+0.4 |
1 |
311 |
+0 |
| Jun05 |
040203 |
407.0 |
407.0 |
407.0 |
407.0 |
+0.3 |
15 |
11,236 |
-4 |
| Aug05 |
040203 |
408.4 |
408.4 |
408.4 |
408.4 |
+0.3 |
0 |
702 |
+0 |
| Oct05 |
040203 |
409.8 |
409.8 |
409.8 |
409.8 |
+0.3 |
0 |
145 |
+0 |
| Dec05 |
040203 |
411.2 |
411.2 |
411.2 |
411.2 |
+0.3 |
67 |
4,087 |
-19 |
| Total Volume and Open Interest |
60,529 |
241,409 |
-11,131 |
| Silver(CMX) |
| Mar04 |
040203 |
615.0 |
618.0 |
609.0 |
612.3 |
+8.0 |
25,292 |
79,800 |
-2,091 |
| May04 |
040203 |
614.0 |
619.0 |
609.0 |
613.6 |
+8.0 |
1,648 |
6,684 |
+453 |
| Jul04 |
040203 |
616.5 |
620.0 |
611.5 |
614.8 |
+8.0 |
593 |
5,027 |
+223 |
| Sep04 |
040203 |
620.0 |
620.0 |
616.0 |
616.0 |
+8.1 |
17 |
997 |
+12 |
| Dec04 |
040203 |
620.0 |
623.5 |
615.5 |
617.3 |
+8.2 |
724 |
12,124 |
+6 |
| Mar05 |
040203 |
618.2 |
618.2 |
618.2 |
618.2 |
+8.1 |
26 |
229 |
+10 |
| May05 |
040203 |
618.7 |
618.7 |
618.7 |
618.7 |
+8.1 |
10 |
17 |
+10 |
| Total Volume and Open Interest |
28,370 |
107,914 |
-1,354 |
| Platinum(NYM) |
| Apr04 |
040203 |
820.0 |
830.0 |
818.0 |
826.3 |
+14.0 |
1,068 |
6,913 |
+94 |
| Jul04 |
040203 |
816.3 |
816.3 |
816.3 |
816.3 |
+14.0 |
43 |
290 |
+37 |
| Oct04 |
040203 |
811.8 |
811.8 |
811.8 |
811.8 |
+14.0 |
0 |
18 |
+0 |
| Total Volume and Open Interest |
1,111 |
7,221 |
+131 |
| Palladium(NYME) |
| Mar04 |
040203 |
232.00 |
239.80 |
232.00 |
237.20 |
+10.40 |
1,063 |
9,113 |
-240 |
| Jun04 |
040203 |
231.00 |
242.00 |
231.00 |
239.20 |
+10.70 |
429 |
1,532 |
+131 |
| Total Volume and Open Interest |
1,492 |
10,763 |
-86 |
| Copper(CMX) |
| Mar04 |
040203 |
115.75 |
117.00 |
115.50 |
116.85 |
+2.45 |
8,401 |
66,465 |
+0 |
| May04 |
040203 |
115.10 |
116.10 |
114.75 |
116.10 |
+2.45 |
1,597 |
7,957 |
+639 |
| Jul04 |
040203 |
113.80 |
114.95 |
113.80 |
114.95 |
+2.35 |
343 |
6,439 |
+82 |
| Sep04 |
040203 |
112.50 |
113.70 |
112.50 |
113.65 |
+2.25 |
209 |
2,200 |
+110 |
| Dec04 |
040203 |
110.95 |
112.00 |
110.95 |
111.85 |
+2.10 |
76 |
4,026 |
+23 |
| Total Volume and Open Interest |
11,419 |
92,038 |
+996 |
| Aluminum(CMX) |
| Feb04 |
040203 |
78.80 |
78.80 |
78.80 |
78.80 |
+1.20 |
143 |
607 |
-138 |
| Mar04 |
040203 |
77.75 |
78.85 |
77.75 |
78.85 |
+1.25 |
54 |
2,365 |
-36 |
| Apr04 |
040203 |
78.00 |
78.95 |
78.00 |
78.95 |
+1.25 |
159 |
592 |
+103 |
| May04 |
040203 |
78.75 |
78.75 |
78.75 |
78.75 |
+1.25 |
0 |
105 |
+0 |
| Jun04 |
040203 |
78.65 |
78.65 |
78.65 |
78.65 |
+1.25 |
0 |
120 |
+0 |
| Jul04 |
040203 |
78.65 |
78.65 |
78.65 |
78.65 |
+1.25 |
0 |
122 |
+0 |
| Total Volume and Open Interest |
356 |
7,088 |
-71 |
| DJIA Index(CBOT) |
| Mar04 |
040203 |
10475 |
10507 |
10435 |
10478 |
-7 |
10,704 |
36,894 |
+1,654 |
| Jun04 |
040203 |
10415 |
10480 |
10415 |
10457 |
-7 |
22 |
583 |
+5 |
| Sep04 |
040203 |
10443 |
10443 |
10443 |
10443 |
-7 |
15 |
40 |
+15 |
| Dec04 |
040203 |
10428 |
10428 |
10428 |
10428 |
-7 |
1 |
3 |
-1 |
| Total Volume and Open Interest |
10,742 |
37,520 |
+1,673 |
| S & P 500(CME) |
| Mar04 |
040203 |
1132.00 |
1136.40 |
1129.50 |
1133.00 |
-1.60 |
45,812 |
586,929 |
+185 |
| Jun04 |
040203 |
1132.00 |
1132.00 |
1132.00 |
1132.00 |
-1.70 |
347 |
19,929 |
+314 |
| Sep04 |
040203 |
1131.50 |
1131.50 |
1131.50 |
1131.50 |
-1.50 |
21 |
3,425 |
-20 |
| Dec04 |
040203 |
1131.20 |
1131.20 |
1131.20 |
1131.20 |
-1.70 |
1 |
106 |
+10 |
| Total Volume and Open Interest |
46,181 |
610,603 |
+489 |
| S & P 500 E-Mini(Globex) |
| Mar04 |
040203 |
1134.50 |
1136.50 |
1129.50 |
1133.00 |
-1.50 |
675,536 |
559,298 |
+15,916 |
| Jun04 |
040203 |
1133.00 |
1135.00 |
1129.50 |
1132.00 |
-1.75 |
413 |
10,458 |
+25 |
| Total Volume and Open Interest |
675,949 |
569,756 |
+15,941 |
| NASDAQ 100(CME) |
| Mar04 |
040203 |
1485.50 |
1499.00 |
1483.50 |
1487.00 |
-2.00 |
13,705 |
73,107 |
+123 |
| Jun04 |
040203 |
1490.00 |
1490.00 |
1490.00 |
1490.00 |
-2.00 |
1 |
57 |
+0 |
| Sep04 |
040203 |
1493.00 |
1493.00 |
1493.00 |
1493.00 |
-2.00 |
|
|
|
| Total Volume and Open Interest |
13,705 |
73,164 |
+123 |
| NASDAQ 100 E-Mini(Globex) |
| Mar04 |
040203 |
1488.00 |
1499.00 |
1483.00 |
1487.00 |
-2.00 |
355,314 |
244,748 |
+13,502 |
| Jun04 |
040203 |
1492.00 |
1501.00 |
1490.00 |
1490.00 |
-2.00 |
233 |
1,428 |
-38 |
| Total Volume and Open Interest |
355,547 |
246,176 |
+13,464 |
| S & P Midcap 400(CME) |
| Mar04 |
040203 |
588.50 |
588.75 |
585.50 |
586.80 |
-2.60 |
733 |
15,977 |
+52 |
| Jun04 |
040203 |
586.80 |
586.80 |
586.80 |
586.80 |
-2.60 |
0 |
1 |
+0 |
| Sep04 |
040203 |
586.80 |
586.80 |
586.80 |
586.80 |
-2.60 |
|
|
|
| Total Volume and Open Interest |
733 |
15,978 |
+52 |
| Russell 2000(CME) |
| Mar04 |
040203 |
578.50 |
581.25 |
577.50 |
578.15 |
-2.85 |
2,011 |
22,995 |
+155 |
| Jun04 |
040203 |
578.25 |
578.25 |
578.25 |
578.25 |
-2.85 |
|
|
|
| Sep04 |
040203 |
578.25 |
578.25 |
578.25 |
578.25 |
-2.85 |
|
|
|
| Total Volume and Open Interest |
2,011 |
22,995 |
+155 |
| Russell 2000 E-Mini(Globex) |
| Mar04 |
040203 |
580.50 |
581.30 |
577.40 |
578.20 |
-2.80 |
58,291 |
46,425 |
+1,034 |
| Jun04 |
040203 |
578.30 |
578.30 |
578.30 |
578.30 |
-2.80 |
0 |
292 |
+0 |
| Total Volume and Open Interest |
58,291 |
46,717 |
+1,034 |
| Value Line(KCBT) |
| Mar04 |
040203 |
1578.00 |
1578.00 |
1577.00 |
1577.00 |
-7.00 |
3 |
55 |
+3 |
| Total Volume and Open Interest |
3 |
55 |
+3 |
| Nikkei 225(CME) |
| Mar04 |
040203 |
10800 |
10800 |
10505 |
10625 |
-160 |
35,776 |
148,367 |
-7 |
| Jun04 |
040203 |
10580 |
10580 |
10580 |
10580 |
-160 |
0 |
605 |
+2 |
| Total Volume and Open Interest |
35,776 |
148,972 |
-5 |
| Nikkei 225(SGX) |
| Mar04 |
040203 |
10800 |
10800 |
10505 |
10625 |
-160 |
35,776 |
148,367 |
-7 |
| Jun04 |
040203 |
10580 |
10580 |
10580 |
10580 |
-160 |
0 |
605 |
+2 |
| Sep04 |
040203 |
10575 |
10575 |
10575 |
10575 |
-160 |
|
|
|
| Total Volume and Open Interest |
35,776 |
148,972 |
-5 |
| CAC 40(EURONEXT) |
| Feb04 |
040203 |
3680.0 |
3682.0 |
3628.5 |
3643.5 |
-30.0 |
48,819 |
328,704 |
+7,684 |
| Mar04 |
040203 |
3684.0 |
3684.0 |
3636.0 |
3649.5 |
-30.0 |
2,848 |
129,367 |
+621 |
| Apr04 |
040203 |
3642.0 |
3642.0 |
3642.0 |
3642.0 |
|
|
|
|
| Hang Seng Index(HKFE) |
| Feb04 |
040203 |
12970 |
13075 |
12825 |
13047 |
+66 |
25,128 |
93,087 |
-967 |
| Mar04 |
040203 |
12899 |
12991 |
12750 |
12965 |
+63 |
323 |
6,153 |
+269 |
| Total Volume and Open Interest |
25,457 |
99,413 |
-698 |
| DAX(EUREX) |
| Mar04 |
040203 |
4090.0 |
4091.0 |
4029.5 |
4060.5 |
-53.0 |
128,464 |
287,987 |
-1,482 |
| Jun04 |
040203 |
4110.5 |
4110.5 |
4053.5 |
4081.5 |
-53.5 |
858 |
9,940 |
-71 |
| Sep04 |
040203 |
4103.0 |
4131.0 |
4076.0 |
4103.5 |
-54.0 |
314 |
2,922 |
+30 |
| Total Volume and Open Interest |
129,636 |
300,849 |
-1,523 |
| FT-SE 100(EURONEXT) |
| Mar04 |
040203 |
4353.00 |
4372.00 |
4335.00 |
4366.00 |
+3.50 |
72,426 |
426,392 |
+1,906 |
| Jun04 |
040203 |
4363.00 |
4375.00 |
4348.00 |
4375.00 |
+3.50 |
196 |
17,673 |
+120 |
| Sep04 |
040203 |
4384.50 |
4384.50 |
4384.50 |
4384.50 |
+2.50 |
0 |
10,192 |
+0 |
| Total Volume and Open Interest |
72,622 |
460,595 |
+2,026 |
| SPI 200(SFE) |
| Mar04 |
040203 |
3270.0 |
3274.0 |
3251.0 |
3256.0 |
-16.0 |
7,457 |
164,422 |
-4,374 |
| Jun04 |
040203 |
3280.0 |
3280.0 |
3268.0 |
3268.0 |
-17.0 |
5 |
3,922 |
-6 |
| Sep04 |
040203 |
3280.0 |
3280.0 |
3278.0 |
3278.0 |
-17.0 |
10 |
1,957 |
+0 |
| Total Volume and Open Interest |
7,472 |
171,426 |
-4,380 |
| GSCI(CME) |
| Feb04 |
040203 |
266.00 |
266.50 |
263.75 |
264.00 |
-3.05 |
625 |
14,558 |
+291 |
| Mar04 |
040203 |
262.00 |
262.00 |
260.40 |
260.45 |
-2.35 |
204 |
312 |
+160 |
| Apr04 |
040203 |
257.00 |
257.00 |
257.00 |
257.00 |
-1.50 |
|
|
|
| Total Volume and Open Interest |
829 |
14,870 |
+451 |
| Reuters CRB Index(NYBOT) |
| Feb04 |
040203 |
263.00 |
263.00 |
262.50 |
262.50 |
+2.75 |
2 |
98 |
-1 |
| Apr04 |
040203 |
261.50 |
263.50 |
261.50 |
262.50 |
+2.75 |
59 |
704 |
-19 |
| Jun04 |
040203 |
262.50 |
262.50 |
262.50 |
262.50 |
+2.25 |
3 |
31 |
+1 |
| Total Volume and Open Interest |
64 |
833 |
-19 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|