|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu February 05, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar04 |
040205 |
805.00 |
833.50 |
805.00 |
832.25 |
+26.50 |
37,966 |
107,082 |
-3,901 |
| May04 |
040205 |
806.00 |
832.50 |
805.50 |
831.50 |
+25.75 |
17,260 |
85,763 |
+2,224 |
| Jul04 |
040205 |
790.00 |
815.00 |
790.00 |
814.00 |
+22.00 |
9,775 |
37,637 |
+456 |
| Aug04 |
040205 |
759.00 |
776.00 |
759.00 |
775.75 |
+15.25 |
859 |
8,834 |
+152 |
| Sep04 |
040205 |
705.00 |
717.00 |
705.00 |
713.50 |
+7.00 |
268 |
4,129 |
+96 |
| Nov04 |
040205 |
634.00 |
641.50 |
633.00 |
639.25 |
+2.75 |
3,507 |
23,067 |
+578 |
| Jan05 |
040205 |
639.00 |
642.00 |
639.00 |
640.50 |
+2.50 |
7 |
443 |
+3 |
| Total Volume and Open Interest |
69,654 |
267,330 |
-383 |
| Soybean Meal(CBOT) |
| Mar04 |
040205 |
247.00 |
252.70 |
246.60 |
252.30 |
+5.30 |
9,184 |
45,433 |
-1,309 |
| May04 |
040205 |
246.20 |
251.50 |
246.20 |
250.80 |
+4.30 |
6,858 |
58,637 |
-851 |
| Jul04 |
040205 |
242.50 |
246.70 |
242.40 |
246.20 |
+3.80 |
6,621 |
32,008 |
-69 |
| Aug04 |
040205 |
233.40 |
236.00 |
233.30 |
235.80 |
+2.80 |
948 |
11,794 |
-98 |
| Sep04 |
040205 |
219.30 |
222.50 |
219.20 |
222.20 |
+2.90 |
1,783 |
9,655 |
+81 |
| Oct04 |
040205 |
190.20 |
192.00 |
188.80 |
191.50 |
+1.50 |
943 |
7,066 |
+51 |
| Dec04 |
040205 |
185.80 |
186.80 |
184.50 |
186.50 |
+0.90 |
1,469 |
16,212 |
+344 |
| Jan05 |
040205 |
186.00 |
186.50 |
184.60 |
186.50 |
+0.70 |
16 |
897 |
+15 |
| Total Volume and Open Interest |
27,853 |
182,342 |
-1,805 |
| Soybean Oil(CBOT) |
| Mar04 |
040205 |
29.88 |
30.85 |
29.86 |
30.77 |
+0.91 |
9,253 |
71,043 |
+975 |
| May04 |
040205 |
29.78 |
30.75 |
29.78 |
30.71 |
+0.95 |
6,149 |
64,778 |
+387 |
| Jul04 |
040205 |
29.43 |
30.35 |
29.43 |
30.27 |
+0.82 |
5,035 |
41,327 |
+234 |
| Aug04 |
040205 |
28.88 |
29.65 |
28.88 |
29.59 |
+0.69 |
546 |
5,112 |
+9 |
| Sep04 |
040205 |
28.20 |
28.60 |
28.20 |
28.50 |
+0.50 |
458 |
6,735 |
-19 |
| Oct04 |
040205 |
26.80 |
27.30 |
26.68 |
27.15 |
+0.25 |
628 |
5,732 |
+303 |
| Dec04 |
040205 |
25.55 |
26.35 |
25.55 |
26.02 |
+0.24 |
489 |
11,241 |
+247 |
| Jan05 |
040205 |
25.90 |
25.90 |
25.70 |
25.70 |
+0.07 |
0 |
383 |
+0 |
| Total Volume and Open Interest |
22,573 |
206,917 |
+2,151 |
| Canola(WCE) |
| Mar04 |
040205 |
382.0 |
383.9 |
380.0 |
382.1 |
+5.8 |
5,503 |
22,394 |
+122 |
| May04 |
040205 |
388.0 |
389.5 |
386.0 |
387.7 |
+5.5 |
3,440 |
17,021 |
+500 |
| Jul04 |
040205 |
391.0 |
393.4 |
391.0 |
392.0 |
+6.0 |
646 |
8,383 |
+318 |
| Sep04 |
040205 |
351.0 |
351.0 |
351.0 |
351.0 |
+1.5 |
|
|
|
| Nov04 |
040205 |
357.2 |
358.0 |
356.5 |
357.5 |
+3.7 |
532 |
10,329 |
-10 |
| Total Volume and Open Interest |
10,121 |
58,152 |
+930 |
| Corn(CBOT) |
| Mar04 |
040205 |
269.25 |
276.50 |
268.75 |
275.25 |
+5.00 |
38,184 |
284,121 |
-8,024 |
| May04 |
040205 |
274.50 |
281.50 |
274.25 |
280.25 |
+5.00 |
13,753 |
132,434 |
+2,065 |
| Jul04 |
040205 |
277.75 |
284.00 |
276.50 |
282.75 |
+4.50 |
7,725 |
79,542 |
-105 |
| Sep04 |
040205 |
272.50 |
279.50 |
272.25 |
278.00 |
+5.50 |
971 |
14,684 |
+354 |
| Dec04 |
040205 |
269.50 |
277.50 |
269.00 |
276.00 |
+6.00 |
9,786 |
107,567 |
+2,435 |
| Mar05 |
040205 |
272.50 |
280.00 |
272.50 |
279.50 |
+6.00 |
247 |
7,733 |
+71 |
| Total Volume and Open Interest |
70,704 |
629,074 |
-3,182 |
| Wheat(CBOT) |
| Mar04 |
040205 |
374.50 |
384.00 |
373.75 |
381.00 |
+5.00 |
14,619 |
73,830 |
-1,562 |
| May04 |
040205 |
381.00 |
389.00 |
380.00 |
387.00 |
+4.50 |
5,555 |
29,730 |
+1,552 |
| Jul04 |
040205 |
376.50 |
382.00 |
374.50 |
381.00 |
+3.75 |
3,086 |
26,112 |
+359 |
| Sep04 |
040205 |
380.00 |
384.25 |
378.50 |
384.25 |
+2.75 |
124 |
1,868 |
+65 |
| Dec04 |
040205 |
389.50 |
394.00 |
386.00 |
393.50 |
+3.00 |
201 |
3,271 |
+52 |
| Total Volume and Open Interest |
23,587 |
134,984 |
+467 |
| Wheat(KCBT) |
| Mar04 |
040205 |
377.00 |
385.50 |
377.00 |
384.25 |
+3.75 |
11,210 |
34,583 |
-485 |
| May04 |
040205 |
380.00 |
386.00 |
379.00 |
384.75 |
+4.25 |
6,529 |
15,273 |
+1,267 |
| Jul04 |
040205 |
380.00 |
382.00 |
377.00 |
382.00 |
+1.50 |
1,651 |
11,775 |
+85 |
| Sep04 |
040205 |
386.00 |
386.00 |
381.00 |
384.50 |
-1.50 |
228 |
1,940 |
+2 |
| Dec04 |
040205 |
390.00 |
394.00 |
389.00 |
394.00 |
+4.00 |
68 |
1,270 |
-3 |
| Total Volume and Open Interest |
19,686 |
64,849 |
+866 |
| Wheat(MGE) |
| Mar04 |
040205 |
411.00 |
415.25 |
410.50 |
415.00 |
+4.00 |
4,296 |
13,214 |
-724 |
| May04 |
040205 |
402.00 |
404.00 |
401.00 |
403.00 |
+0.75 |
1,950 |
8,694 |
+701 |
| Jul04 |
040205 |
394.50 |
396.00 |
393.00 |
395.75 |
+0.75 |
461 |
4,360 |
+175 |
| Sep04 |
040205 |
391.00 |
392.50 |
389.00 |
391.00 |
-0.50 |
809 |
5,311 |
+413 |
| Dec04 |
040205 |
396.50 |
398.50 |
395.00 |
397.00 |
+1.00 |
169 |
1,121 |
+84 |
| Total Volume and Open Interest |
7,695 |
32,725 |
+659 |
| Oats(CBOT) |
| Mar04 |
040205 |
152.25 |
156.00 |
152.25 |
154.75 |
+1.75 |
492 |
4,275 |
-86 |
| May04 |
040205 |
155.75 |
157.50 |
155.75 |
157.50 |
+1.75 |
152 |
1,405 |
+2 |
| Jul04 |
040205 |
158.50 |
160.00 |
158.50 |
159.75 |
+2.75 |
11 |
303 |
-2 |
| Sep04 |
040205 |
156.00 |
156.00 |
156.00 |
156.00 |
unch |
0 |
33 |
+0 |
| Total Volume and Open Interest |
658 |
6,393 |
-94 |
| Rough Rice(CBOT) |
| Mar04 |
040205 |
7.75 |
7.77 |
7.61 |
7.62 |
-0.11 |
526 |
5,268 |
-150 |
| May04 |
040205 |
7.95 |
7.98 |
7.83 |
7.83 |
-0.10 |
85 |
1,168 |
+4 |
| Jul04 |
040205 |
8.00 |
8.03 |
8.00 |
8.00 |
-0.09 |
14 |
535 |
-6 |
| Sep04 |
040205 |
7.70 |
7.70 |
7.65 |
7.65 |
-0.07 |
0 |
101 |
+0 |
| Total Volume and Open Interest |
625 |
7,123 |
-152 |
| Live Cattle(CME) |
| Feb04 |
040205 |
74.500 |
76.050 |
73.875 |
75.575 |
+0.750 |
3,345 |
17,329 |
-1,197 |
| Apr04 |
040205 |
71.500 |
72.875 |
71.350 |
72.875 |
+1.500 |
6,533 |
42,778 |
+7 |
| Jun04 |
040205 |
68.600 |
69.925 |
68.550 |
69.800 |
+1.375 |
1,938 |
15,772 |
+194 |
| Aug04 |
040205 |
71.200 |
72.450 |
71.200 |
72.300 |
+1.350 |
1,991 |
9,345 |
+901 |
| Oct04 |
040205 |
74.300 |
75.700 |
74.300 |
75.625 |
+1.425 |
1,218 |
11,033 |
+515 |
| Dec04 |
040205 |
76.200 |
77.625 |
76.200 |
77.500 |
+1.375 |
526 |
3,545 |
+25 |
| Total Volume and Open Interest |
15,644 |
100,826 |
+487 |
| Feeder Cattle(CME) |
| Mar04 |
040205 |
83.000 |
83.725 |
81.750 |
83.200 |
+0.975 |
716 |
5,230 |
+38 |
| Apr04 |
040205 |
83.950 |
85.425 |
83.250 |
84.975 |
+1.050 |
358 |
2,370 |
+110 |
| May04 |
040205 |
84.350 |
85.800 |
83.700 |
85.525 |
+1.175 |
247 |
3,737 |
-2 |
| Aug04 |
040205 |
86.600 |
88.275 |
86.600 |
88.150 |
+1.375 |
237 |
2,334 |
+18 |
| Sep04 |
040205 |
86.900 |
88.500 |
86.700 |
88.400 |
+1.400 |
6 |
297 |
+0 |
| Oct04 |
040205 |
87.000 |
88.500 |
87.000 |
88.500 |
+1.500 |
4 |
317 |
+0 |
| Nov04 |
040205 |
87.600 |
88.200 |
87.600 |
88.200 |
+1.100 |
1 |
78 |
+0 |
| Total Volume and Open Interest |
1,569 |
14,363 |
+164 |
| Lean Hogs(CME) |
| Feb04 |
040205 |
60.000 |
61.425 |
59.750 |
61.325 |
+1.900 |
1,735 |
4,703 |
-857 |
| Apr04 |
040205 |
59.700 |
60.700 |
59.500 |
60.475 |
+1.600 |
5,007 |
29,024 |
+370 |
| May04 |
040205 |
60.600 |
61.150 |
60.600 |
61.075 |
+0.425 |
69 |
1,627 |
+6 |
| Jun04 |
040205 |
64.750 |
65.275 |
64.650 |
65.200 |
+0.600 |
1,319 |
9,286 |
+379 |
| Jul04 |
040205 |
61.900 |
61.975 |
61.350 |
61.925 |
+0.450 |
325 |
2,335 |
+46 |
| Aug04 |
040205 |
59.650 |
59.875 |
59.500 |
59.850 |
+0.200 |
61 |
1,558 |
+37 |
| Oct04 |
040205 |
52.600 |
52.650 |
52.100 |
52.500 |
+0.250 |
25 |
908 |
-11 |
| Dec04 |
040205 |
52.650 |
52.750 |
52.100 |
52.500 |
+0.125 |
32 |
517 |
-5 |
| Total Volume and Open Interest |
8,573 |
50,020 |
-35 |
| Pork Bellies(CME) |
| Feb04 |
040205 |
87.300 |
90.300 |
87.300 |
90.300 |
+3.000 |
428 |
768 |
-63 |
| Mar04 |
040205 |
88.000 |
91.025 |
87.950 |
91.025 |
+3.000 |
380 |
983 |
+104 |
| May04 |
040205 |
89.550 |
92.500 |
89.500 |
92.500 |
+3.000 |
89 |
413 |
+28 |
| Jul04 |
040205 |
90.800 |
93.800 |
90.650 |
93.775 |
+2.975 |
21 |
171 |
+16 |
| Aug04 |
040205 |
90.500 |
90.500 |
90.000 |
90.400 |
+2.400 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
918 |
2,355 |
+85 |
| BFP Milk Class III(CME) |
| Jan04 |
040130 |
11.61 |
11.61 |
11.61 |
11.61 |
-0.01 |
22 |
3,217 |
+2 |
| Feb04 |
040205 |
11.75 |
11.80 |
11.75 |
11.77 |
+0.02 |
64 |
2,502 |
-52 |
| Mar04 |
040205 |
12.22 |
12.35 |
12.20 |
12.20 |
unch |
199 |
2,467 |
-58 |
| Apr04 |
040205 |
12.77 |
12.83 |
12.55 |
12.66 |
-0.07 |
242 |
2,023 |
+35 |
| May04 |
040205 |
12.99 |
13.06 |
12.85 |
12.92 |
-0.03 |
185 |
1,993 |
+45 |
| Total Volume and Open Interest |
1,532 |
19,966 |
+230 |
| Cocoa(NYBOT) |
| Mar04 |
040205 |
1588 |
1614 |
1577 |
1600 |
+19 |
6,520 |
19,143 |
-3,217 |
| May04 |
040205 |
1575 |
1598 |
1565 |
1588 |
+19 |
1,890 |
13,878 |
+112 |
| Jul04 |
040205 |
1570 |
1590 |
1563 |
1583 |
+19 |
361 |
12,875 |
-47 |
| Sep04 |
040205 |
1569 |
1590 |
1560 |
1582 |
+19 |
201 |
8,801 |
+91 |
| Dec04 |
040205 |
1570 |
1588 |
1560 |
1582 |
+19 |
47 |
8,418 |
-24 |
| Mar05 |
040205 |
1592 |
1592 |
1582 |
1582 |
+19 |
38 |
5,925 |
-25 |
| May05 |
040205 |
1580 |
1590 |
1580 |
1583 |
+20 |
0 |
8,257 |
+0 |
| Total Volume and Open Interest |
9,057 |
84,185 |
-3,110 |
| Coffee "C"(NYBOT) |
| Mar04 |
040205 |
72.20 |
72.95 |
70.75 |
72.60 |
unch |
18,489 |
51,772 |
-7,276 |
| May04 |
040205 |
74.50 |
75.00 |
72.90 |
74.75 |
+0.10 |
12,044 |
31,219 |
+5,165 |
| Jul04 |
040205 |
76.50 |
77.00 |
74.90 |
76.55 |
+0.10 |
1,239 |
8,896 |
+159 |
| Sep04 |
040205 |
78.15 |
78.25 |
76.50 |
78.25 |
+0.10 |
264 |
7,801 |
-36 |
| Dec04 |
040205 |
80.70 |
80.90 |
79.00 |
80.85 |
+0.10 |
162 |
4,572 |
-5 |
| Mar05 |
040205 |
83.00 |
83.40 |
81.50 |
83.40 |
+0.10 |
17 |
2,944 |
-4 |
| Total Volume and Open Interest |
32,220 |
107,766 |
-2,017 |
| Orange Juice(NYBOT) |
| Mar04 |
040205 |
61.85 |
62.15 |
61.50 |
61.60 |
-0.05 |
1,179 |
25,862 |
+59 |
| May04 |
040205 |
64.55 |
64.70 |
64.10 |
64.20 |
-0.25 |
600 |
7,722 |
+234 |
| Jul04 |
040205 |
67.50 |
67.50 |
66.95 |
66.95 |
-0.10 |
63 |
1,562 |
+44 |
| Sep04 |
040205 |
69.65 |
70.00 |
69.55 |
69.55 |
+0.15 |
2 |
775 |
+1 |
| Nov04 |
040205 |
72.05 |
72.05 |
72.05 |
72.05 |
+0.15 |
2 |
491 |
+0 |
| Total Volume and Open Interest |
1,846 |
36,589 |
+338 |
| Sugar #11(NYBOT) |
| Mar04 |
040205 |
5.66 |
5.66 |
5.57 |
5.58 |
-0.10 |
13,032 |
129,649 |
-1,845 |
| May04 |
040205 |
5.86 |
5.87 |
5.81 |
5.82 |
-0.06 |
7,173 |
50,702 |
+567 |
| Jul04 |
040205 |
5.90 |
5.95 |
5.88 |
5.90 |
-0.03 |
833 |
37,433 |
+220 |
| Oct04 |
040205 |
6.02 |
6.04 |
6.00 |
6.01 |
-0.02 |
1,115 |
25,939 |
+117 |
| Mar05 |
040205 |
6.28 |
6.30 |
6.26 |
6.29 |
+0.01 |
1,052 |
11,562 |
+151 |
| Total Volume and Open Interest |
23,839 |
265,019 |
-556 |
| London Cocoa(LCE) |
| Mar04 |
040205 |
929 |
944 |
926 |
940 |
+9 |
7,411 |
48,890 |
-2,417 |
| May04 |
040205 |
899 |
909 |
891 |
907 |
+11 |
3,922 |
21,081 |
+623 |
| Jul04 |
040205 |
908 |
915 |
900 |
914 |
+11 |
461 |
20,863 |
+89 |
| Sep04 |
040205 |
917 |
924 |
909 |
924 |
+11 |
274 |
21,981 |
+49 |
| Dec04 |
040205 |
918 |
932 |
917 |
930 |
+11 |
435 |
35,362 |
-67 |
| Mar05 |
040205 |
932 |
945 |
929 |
942 |
+10 |
453 |
22,516 |
-25 |
| May05 |
040205 |
941 |
952 |
939 |
952 |
+11 |
61 |
4,427 |
+50 |
| Total Volume and Open Interest |
13,265 |
177,214 |
-1,452 |
| London Coffee(LCE) |
| Mar04 |
040205 |
754.00 |
758.00 |
734.00 |
736.00 |
-22.00 |
5,083 |
59,808 |
-2,311 |
| May04 |
040205 |
773.00 |
775.00 |
753.00 |
755.00 |
-20.00 |
3,994 |
37,668 |
+373 |
| Jul04 |
040205 |
789.00 |
789.00 |
769.00 |
770.00 |
-19.00 |
512 |
14,949 |
+190 |
| Sep04 |
040205 |
803.00 |
803.00 |
783.00 |
784.00 |
-19.00 |
283 |
16,005 |
+183 |
| Nov04 |
040205 |
811.00 |
811.00 |
797.00 |
798.00 |
-19.00 |
185 |
10,323 |
+130 |
| Jan05 |
040205 |
810.00 |
810.00 |
810.00 |
810.00 |
-19.00 |
131 |
3,158 |
+67 |
| Total Volume and Open Interest |
10,500 |
142,990 |
-1,164 |
| London Sugar(LCE) |
| Mar04 |
040205 |
187.00 |
188.00 |
186.00 |
186.60 |
-0.40 |
2,685 |
8,606 |
-1,182 |
| May04 |
040205 |
192.00 |
192.50 |
189.80 |
190.40 |
-1.60 |
2,191 |
21,407 |
+1,392 |
| Aug04 |
040205 |
188.20 |
189.20 |
187.30 |
187.40 |
-0.60 |
880 |
10,959 |
+466 |
| Oct04 |
040205 |
185.80 |
186.50 |
185.00 |
185.00 |
+0.50 |
423 |
4,968 |
+49 |
| Dec04 |
040205 |
187.00 |
187.50 |
186.20 |
186.20 |
+0.20 |
115 |
2,412 |
+5 |
| Total Volume and Open Interest |
6,352 |
50,805 |
+730 |
| Cotton(NYBOT) |
| Mar04 |
040205 |
69.50 |
69.70 |
68.40 |
68.50 |
-0.75 |
7,103 |
42,386 |
-1,247 |
| May04 |
040205 |
71.40 |
71.70 |
70.55 |
70.65 |
-0.62 |
4,111 |
27,707 |
+523 |
| Jul04 |
040205 |
72.40 |
72.70 |
71.65 |
71.73 |
-0.57 |
1,044 |
9,264 |
+340 |
| Oct04 |
040205 |
67.00 |
67.00 |
66.70 |
66.70 |
-0.45 |
0 |
549 |
+0 |
| Dec04 |
040205 |
67.75 |
68.00 |
67.30 |
67.30 |
-0.45 |
319 |
6,341 |
+11 |
| Mar05 |
040205 |
70.00 |
70.00 |
69.30 |
69.30 |
-0.50 |
0 |
913 |
+0 |
| Total Volume and Open Interest |
12,611 |
87,729 |
-345 |
| Lumber(CME) |
| Mar04 |
040205 |
354.5 |
354.5 |
354.4 |
354.5 |
+10.0 |
591 |
2,507 |
+99 |
| May04 |
040205 |
349.5 |
356.5 |
349.5 |
355.9 |
+9.3 |
218 |
753 |
+67 |
| Jul04 |
040205 |
343.0 |
349.9 |
343.0 |
349.7 |
+6.5 |
65 |
250 |
+17 |
| Sep04 |
040205 |
346.0 |
347.0 |
345.0 |
346.8 |
+3.1 |
15 |
52 |
+13 |
| Total Volume and Open Interest |
889 |
3,564 |
+196 |
| Crude Oil(NYM) |
| Mar04 |
040205 |
32.80 |
33.20 |
32.20 |
33.08 |
-0.02 |
103,750 |
183,066 |
-13,094 |
| Apr04 |
040205 |
31.70 |
32.25 |
31.25 |
32.17 |
+0.18 |
75,282 |
90,663 |
-1,269 |
| May04 |
040205 |
31.05 |
31.65 |
30.65 |
31.60 |
+0.28 |
18,240 |
44,274 |
+1,410 |
| Jun04 |
040205 |
30.70 |
31.14 |
30.40 |
31.14 |
+0.30 |
12,897 |
40,761 |
+1,061 |
| Jul04 |
040205 |
30.18 |
30.69 |
30.02 |
30.69 |
+0.32 |
4,727 |
30,893 |
+973 |
| Aug04 |
040205 |
29.60 |
30.26 |
29.45 |
30.26 |
+0.33 |
810 |
19,400 |
+360 |
| Sep04 |
040205 |
29.30 |
29.92 |
29.30 |
29.92 |
+0.34 |
1,977 |
26,687 |
-3 |
| Oct04 |
040205 |
29.05 |
29.67 |
29.05 |
29.67 |
+0.34 |
18 |
17,843 |
+13 |
| Nov04 |
040205 |
28.90 |
29.45 |
28.90 |
29.45 |
+0.34 |
468 |
14,347 |
-23 |
| Dec04 |
040205 |
28.80 |
29.26 |
28.55 |
29.26 |
+0.34 |
5,233 |
51,839 |
+710 |
| Jan05 |
040205 |
29.01 |
29.01 |
29.01 |
29.01 |
+0.34 |
223 |
15,590 |
-16 |
| Feb05 |
040205 |
28.40 |
28.82 |
28.40 |
28.82 |
+0.34 |
1 |
5,060 |
-1 |
| Mar05 |
040205 |
28.64 |
28.64 |
28.64 |
28.64 |
+0.34 |
314 |
5,467 |
-77 |
| Apr05 |
040205 |
28.47 |
28.47 |
28.47 |
28.47 |
+0.34 |
0 |
2,991 |
+0 |
| May05 |
040205 |
28.30 |
28.30 |
28.30 |
28.30 |
+0.34 |
0 |
2,508 |
+0 |
| Jun05 |
040205 |
28.13 |
28.13 |
28.13 |
28.13 |
+0.34 |
150 |
10,706 |
+150 |
| Total Volume and Open Interest |
227,738 |
655,714 |
-8,176 |
| Heating Oil(NYM) |
| Mar04 |
040205 |
88.00 |
88.40 |
86.10 |
88.22 |
-0.75 |
33,433 |
61,963 |
-2,100 |
| Apr04 |
040205 |
84.80 |
85.70 |
83.10 |
85.60 |
-0.26 |
19,107 |
24,181 |
+1,885 |
| May04 |
040205 |
81.40 |
82.70 |
80.00 |
82.50 |
-0.01 |
6,733 |
12,569 |
+2,559 |
| Jun04 |
040205 |
79.25 |
80.25 |
78.80 |
80.25 |
+0.09 |
5,040 |
12,769 |
+1,432 |
| Jul04 |
040205 |
77.70 |
79.10 |
77.70 |
79.10 |
+0.14 |
2,153 |
8,198 |
+485 |
| Aug04 |
040205 |
77.30 |
78.95 |
77.30 |
78.95 |
+0.19 |
244 |
5,563 |
+126 |
| Sep04 |
040205 |
78.30 |
79.45 |
78.30 |
79.45 |
+0.24 |
76 |
2,516 |
-4 |
| Oct04 |
040205 |
79.00 |
80.10 |
79.00 |
80.10 |
+0.24 |
16 |
1,481 |
+15 |
| Nov04 |
040205 |
79.60 |
80.70 |
79.60 |
80.70 |
+0.24 |
1 |
1,548 |
+0 |
| Dec04 |
040205 |
80.30 |
81.30 |
80.00 |
81.30 |
+0.24 |
83 |
10,045 |
-2 |
| Jan05 |
040205 |
80.90 |
81.80 |
80.30 |
81.80 |
+0.24 |
0 |
2,327 |
+0 |
| Feb05 |
040205 |
80.75 |
81.70 |
80.75 |
81.70 |
+0.24 |
0 |
1,014 |
+0 |
| Total Volume and Open Interest |
66,886 |
145,460 |
+4,396 |
| Unleaded Gas(NYM) |
| Mar04 |
040205 |
97.85 |
100.80 |
97.40 |
100.58 |
+2.01 |
28,462 |
65,434 |
-2,460 |
| Apr04 |
040205 |
102.30 |
105.50 |
102.00 |
105.09 |
+2.04 |
12,165 |
30,415 |
+2,544 |
| May04 |
040205 |
100.70 |
103.35 |
100.70 |
103.35 |
+1.85 |
2,235 |
14,179 |
+804 |
| Jun04 |
040205 |
98.10 |
100.55 |
98.00 |
100.55 |
+1.60 |
1,275 |
6,796 |
+406 |
| Jul04 |
040205 |
95.80 |
97.45 |
95.70 |
97.45 |
+1.30 |
1,266 |
4,179 |
+562 |
| Aug04 |
040205 |
93.20 |
94.80 |
93.00 |
94.25 |
+1.05 |
255 |
2,697 |
+154 |
| Sep04 |
040205 |
90.80 |
90.80 |
90.35 |
90.35 |
+0.95 |
278 |
5,325 |
+65 |
| Oct04 |
040205 |
85.55 |
85.55 |
85.55 |
85.55 |
+0.95 |
105 |
2,153 |
+50 |
| Nov04 |
040205 |
83.05 |
83.05 |
83.05 |
83.05 |
+0.95 |
0 |
765 |
+0 |
| Dec04 |
040205 |
81.65 |
81.65 |
81.65 |
81.65 |
+0.95 |
0 |
1,685 |
+0 |
| Jan05 |
040205 |
80.70 |
81.05 |
80.70 |
81.05 |
+0.95 |
100 |
328 |
+0 |
| Feb05 |
040205 |
81.05 |
81.05 |
81.05 |
81.05 |
+0.95 |
|
|
|
| Total Volume and Open Interest |
46,141 |
133,956 |
+2,125 |
| Natural Gas(NYM) |
| Mar04 |
040205 |
5.520 |
5.560 |
5.250 |
5.400 |
-0.254 |
24,122 |
52,068 |
+334 |
| Apr04 |
040205 |
5.240 |
5.250 |
5.080 |
5.230 |
-0.110 |
8,527 |
22,627 |
-569 |
| May04 |
040205 |
5.130 |
5.150 |
5.030 |
5.140 |
-0.070 |
5,041 |
25,626 |
-179 |
| Jun04 |
040205 |
5.150 |
5.150 |
5.060 |
5.145 |
-0.065 |
1,284 |
19,492 |
+156 |
| Jul04 |
040205 |
5.180 |
5.180 |
5.100 |
5.172 |
-0.063 |
1,590 |
17,984 |
+308 |
| Aug04 |
040205 |
5.200 |
5.200 |
5.120 |
5.188 |
-0.062 |
1,533 |
13,739 |
+337 |
| Sep04 |
040205 |
5.160 |
5.160 |
5.080 |
5.153 |
-0.065 |
726 |
13,078 |
-15 |
| Oct04 |
040205 |
5.180 |
5.180 |
5.100 |
5.168 |
-0.057 |
337 |
14,780 |
+38 |
| Nov04 |
040205 |
5.390 |
5.400 |
5.290 |
5.361 |
-0.062 |
553 |
10,455 |
+166 |
| Dec04 |
040205 |
5.580 |
5.580 |
5.480 |
5.554 |
-0.059 |
746 |
12,961 |
+101 |
| Jan05 |
040205 |
5.710 |
5.710 |
5.625 |
5.692 |
-0.058 |
1,031 |
10,160 |
+189 |
| Feb05 |
040205 |
5.680 |
5.680 |
5.590 |
5.652 |
-0.058 |
1,005 |
9,853 |
+101 |
| Mar05 |
040205 |
5.505 |
5.505 |
5.450 |
5.487 |
-0.053 |
401 |
8,731 |
-224 |
| Apr05 |
040205 |
4.970 |
4.970 |
4.930 |
4.957 |
-0.033 |
43 |
8,800 |
-2 |
| May05 |
040205 |
4.860 |
4.860 |
4.820 |
4.857 |
-0.043 |
42 |
4,212 |
+25 |
| Jun05 |
040205 |
4.865 |
4.882 |
4.865 |
4.882 |
-0.043 |
36 |
4,533 |
+15 |
| Total Volume and Open Interest |
47,079 |
308,674 |
+813 |
| Brent Crude Oil(IPE) |
| Mar04 |
040205 |
28.80 |
29.37 |
28.44 |
29.27 |
+0.39 |
50,533 |
81,065 |
-636 |
| Apr04 |
040205 |
28.60 |
29.10 |
28.24 |
29.05 |
+0.39 |
41,377 |
79,023 |
-3,241 |
| May04 |
040205 |
28.40 |
28.88 |
28.15 |
28.87 |
+0.39 |
9,686 |
26,686 |
+4,617 |
| Jun04 |
040205 |
28.10 |
28.68 |
27.97 |
28.68 |
+0.39 |
5,584 |
28,452 |
+954 |
| Jul04 |
040205 |
27.99 |
28.46 |
27.90 |
28.46 |
+0.38 |
685 |
10,803 |
+353 |
| Aug04 |
040205 |
27.80 |
28.23 |
27.72 |
28.23 |
+0.36 |
400 |
9,012 |
-20 |
| Sep04 |
040205 |
27.59 |
28.00 |
27.50 |
28.00 |
+0.35 |
1,467 |
10,320 |
-987 |
| Oct04 |
040205 |
27.34 |
27.79 |
27.34 |
27.79 |
+0.34 |
100 |
5,936 |
+130 |
| Nov04 |
040205 |
27.60 |
27.60 |
27.60 |
27.60 |
+0.33 |
125 |
5,382 |
+30 |
| Dec04 |
040205 |
27.10 |
27.41 |
26.90 |
27.41 |
+0.31 |
3,233 |
24,671 |
+559 |
| Jan05 |
040205 |
26.90 |
27.18 |
26.78 |
27.18 |
+0.30 |
147 |
3,564 |
-47 |
| Feb05 |
040205 |
27.01 |
27.01 |
27.01 |
27.01 |
+0.31 |
0 |
562 |
+0 |
| Mar05 |
040205 |
26.84 |
26.84 |
26.84 |
26.84 |
+0.32 |
0 |
3,250 |
+0 |
| Total Volume and Open Interest |
113,537 |
323,139 |
+1,712 |
| Gas Oil(IPE) |
| Feb04 |
040205 |
249.50 |
249.75 |
245.50 |
247.50 |
-4.25 |
10,622 |
27,739 |
-410 |
| Mar04 |
040205 |
247.25 |
247.25 |
243.25 |
244.00 |
-5.50 |
15,543 |
42,363 |
-605 |
| Apr04 |
040205 |
243.75 |
243.75 |
240.00 |
241.25 |
-4.75 |
3,982 |
14,426 |
+202 |
| May04 |
040205 |
238.75 |
240.00 |
237.50 |
238.00 |
-4.50 |
3,094 |
9,270 |
-694 |
| Jun04 |
040205 |
238.25 |
238.25 |
236.00 |
236.00 |
-4.00 |
1,488 |
15,547 |
-172 |
| Jul04 |
040205 |
237.00 |
237.00 |
235.00 |
235.75 |
-3.75 |
395 |
6,327 |
+375 |
| Aug04 |
040205 |
236.00 |
236.00 |
235.75 |
235.75 |
-3.50 |
5 |
2,805 |
+0 |
| Sep04 |
040205 |
236.50 |
236.50 |
235.75 |
235.75 |
-3.50 |
7 |
4,104 |
+7 |
| Oct04 |
040205 |
236.25 |
238.00 |
236.00 |
236.00 |
-3.25 |
0 |
3,763 |
+0 |
| Nov04 |
040205 |
236.00 |
236.75 |
236.00 |
236.00 |
-3.00 |
11 |
3,237 |
+0 |
| Total Volume and Open Interest |
35,410 |
155,900 |
-1,433 |
| US Dollar Index(NYBOT) |
| Mar04 |
040205 |
87.07 |
87.14 |
86.46 |
87.12 |
+0.10 |
2,062 |
15,425 |
-989 |
| Jun04 |
040205 |
87.19 |
87.53 |
86.94 |
87.53 |
+0.10 |
18 |
2,116 |
+0 |
| Sep04 |
040205 |
87.97 |
87.97 |
87.97 |
87.97 |
+0.10 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
2,080 |
17,554 |
-989 |
| Australian Dollar(CME) |
| Mar04 |
040205 |
76.08 |
76.40 |
75.76 |
75.78 |
unch |
1,413 |
49,631 |
-678 |
| Jun04 |
040205 |
75.42 |
75.53 |
74.94 |
74.94 |
unch |
31 |
858 |
+15 |
| Sep04 |
040205 |
74.65 |
74.65 |
74.10 |
74.10 |
unch |
15 |
419 |
+0 |
| Total Volume and Open Interest |
1,459 |
51,014 |
-663 |
| British Pound(CME) |
| Mar04 |
040205 |
183.02 |
183.71 |
182.60 |
182.74 |
-0.03 |
1,428 |
67,116 |
+786 |
| Jun04 |
040205 |
182.38 |
182.38 |
181.32 |
181.32 |
-0.03 |
7 |
137 |
+10 |
| Sep04 |
040205 |
179.90 |
179.90 |
179.90 |
179.90 |
-0.03 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
1,435 |
67,618 |
+796 |
| Canadian Dollar(CME) |
| Mar04 |
040205 |
74.86 |
75.15 |
74.51 |
74.67 |
-0.18 |
2,528 |
57,086 |
-162 |
| Jun04 |
040205 |
74.65 |
74.90 |
74.35 |
74.47 |
-0.18 |
111 |
3,400 |
-53 |
| Sep04 |
040205 |
74.70 |
74.70 |
74.27 |
74.31 |
-0.18 |
14 |
1,642 |
+7 |
| Dec04 |
040205 |
74.15 |
74.15 |
74.15 |
74.15 |
-0.18 |
0 |
787 |
+0 |
| Total Volume and Open Interest |
2,653 |
63,121 |
-208 |
| Japanese Yen(CME) |
| Mar04 |
040205 |
94.94 |
95.00 |
94.41 |
94.49 |
-0.48 |
4,693 |
160,001 |
-1,370 |
| Jun04 |
040205 |
95.22 |
95.22 |
94.67 |
94.78 |
-0.48 |
24 |
8,087 |
+17 |
| Sep04 |
040205 |
95.09 |
95.09 |
95.09 |
95.09 |
-0.48 |
0 |
55 |
+0 |
| Total Volume and Open Interest |
4,717 |
168,162 |
-1,354 |
| Swiss Franc(CME) |
| Mar04 |
040205 |
80.27 |
80.71 |
79.95 |
80.01 |
-0.01 |
2,407 |
40,226 |
-354 |
| Jun04 |
040205 |
80.85 |
80.85 |
80.18 |
80.18 |
-0.01 |
0 |
216 |
+0 |
| Sep04 |
040205 |
80.35 |
80.35 |
80.35 |
80.35 |
-0.01 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
2,407 |
40,545 |
-354 |
| EuroFX(CME) |
| Mar04 |
040205 |
125.73 |
126.24 |
125.19 |
125.25 |
+0.05 |
5,926 |
121,518 |
-800 |
| Jun04 |
040205 |
125.43 |
125.92 |
124.96 |
124.96 |
+0.05 |
85 |
1,322 |
+29 |
| Sep04 |
040205 |
125.58 |
125.58 |
124.71 |
124.71 |
+0.05 |
0 |
437 |
-8 |
| Total Volume and Open Interest |
6,011 |
123,533 |
-779 |
| Mexican Peso(CME) |
| Mar04 |
040205 |
8845.0 |
8930.0 |
8800.0 |
8910.0 |
-10.0 |
9,603 |
35,871 |
-1,011 |
| Jun04 |
040205 |
8720.0 |
8802.0 |
8720.0 |
8802.0 |
-10.0 |
41 |
613 |
+19 |
| Total Volume and Open Interest |
9,654 |
37,128 |
-992 |
| 30-Year T-Bonds(CBOT) |
| Mar04 |
040205 |
111~18 |
111~29 |
110~25 |
111~02 |
-0~03 |
211,796 |
463,176 |
-3,958 |
| Jun04 |
040205 |
110~02 |
110~14 |
109~14 |
109~20 |
-0~15 |
6,225 |
34,299 |
+3,084 |
| Sep04 |
040205 |
108~08 |
108~08 |
108~08 |
108~08 |
-0~15 |
0 |
447 |
+0 |
| Total Volume and Open Interest |
218,021 |
498,216 |
-874 |
| Municipal Bonds(CBOT) |
| Mar04 |
040205 |
103~06 |
103~22 |
102~31 |
103~03 |
-0~12 |
307 |
2,316 |
+67 |
| Jun04 |
040205 |
102~08 |
102~18 |
102~03 |
102~03 |
-0~12 |
2 |
0 |
|
| Total Volume and Open Interest |
309 |
2,316 |
|
| 10-Year T-Notes(CBOT) |
| Mar04 |
040205 |
113~220 |
113~260 |
113~015 |
113~075 |
-0~145 |
511,806 |
1,116,232 |
-14,177 |
| Jun04 |
040205 |
111~290 |
112~070 |
111~160 |
111~200 |
-0~150 |
5,365 |
151,054 |
+3,162 |
| Total Volume and Open Interest |
517,173 |
1,267,287 |
-11,014 |
| 5-Year T-Notes(CBOT) |
| Mar04 |
040205 |
112~100 |
112~170 |
112~010 |
112~050 |
-0~120 |
218,406 |
0 |
+0 |
| Jun04 |
040205 |
110~315 |
111~020 |
110~245 |
110~245 |
-0~120 |
22 |
0 |
+0 |
| Sep04 |
040205 |
109~210 |
109~210 |
109~210 |
109~210 |
-0~120 |
4 |
0 |
|
| Total Volume and Open Interest |
218,432 |
|
|
| 2 Year T-Notes(CBOT) |
| Mar04 |
040205 |
107~040 |
107~046 |
107~022 |
107~030 |
-0~020 |
8,368 |
164,442 |
-269 |
| Jun04 |
040205 |
106~085 |
106~089 |
106~072 |
106~076 |
-0~021 |
0 |
1,333 |
+0 |
| Total Volume and Open Interest |
8,368 |
165,775 |
-269 |
| 3-Mth T-Bills(IMM) |
| Eurodollars(CME) |
| Mar04 |
040205 |
98.840 |
98.845 |
98.825 |
98.830 |
-0.010 |
56,410 |
826,418 |
-1,507 |
| Jun04 |
040205 |
98.675 |
98.690 |
98.630 |
98.645 |
-0.040 |
83,684 |
838,943 |
+149 |
| Sep04 |
040205 |
98.390 |
98.420 |
98.320 |
98.340 |
-0.070 |
100,364 |
788,081 |
-6,505 |
| Dec04 |
040205 |
98.005 |
98.035 |
97.915 |
97.945 |
-0.090 |
149,302 |
593,099 |
-7,651 |
| Mar05 |
040205 |
97.595 |
97.630 |
97.500 |
97.525 |
-0.110 |
82,901 |
422,130 |
+2,651 |
| Jun05 |
040205 |
97.190 |
97.225 |
97.100 |
97.120 |
-0.110 |
43,433 |
335,905 |
+5,066 |
| Sep05 |
040205 |
96.830 |
96.860 |
96.735 |
96.760 |
-0.105 |
28,659 |
264,241 |
+3,270 |
| Dec05 |
040205 |
96.525 |
96.550 |
96.425 |
96.450 |
-0.100 |
27,776 |
195,863 |
+4,467 |
| Mar06 |
040205 |
96.280 |
96.305 |
96.180 |
96.195 |
-0.105 |
13,251 |
173,669 |
+1,143 |
| Jun06 |
040205 |
96.050 |
96.075 |
95.970 |
95.970 |
-0.105 |
8,428 |
126,437 |
-2,188 |
| Sep06 |
040205 |
95.850 |
95.870 |
95.770 |
95.770 |
-0.100 |
9,262 |
117,105 |
-2,241 |
| Dec06 |
040205 |
95.635 |
95.665 |
95.560 |
95.560 |
-0.100 |
10,544 |
106,077 |
+1,032 |
| Total Volume and Open Interest |
649,915 |
5,376,557 |
+776 |
| 3-Mth Euro-Yen(CME) |
| Mar04 |
040205 |
99.92 |
99.92 |
99.92 |
99.92 |
+0.01 |
3 |
11,396 |
-134 |
| Jun04 |
040205 |
99.92 |
99.93 |
99.92 |
99.93 |
+0.01 |
320 |
9,339 |
+243 |
| Sep04 |
040205 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
128 |
12,440 |
+120 |
| Dec04 |
040205 |
99.88 |
99.88 |
99.87 |
99.87 |
unch |
1 |
7,110 |
+0 |
| Mar05 |
040205 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
64 |
4,722 |
-4 |
| Jun05 |
040205 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
1,089 |
-540 |
| Sep05 |
040205 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
1,101 |
-125 |
| Dec05 |
040205 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.02 |
0 |
126 |
+0 |
| Mar06 |
040205 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.04 |
0 |
297 |
+0 |
| Jun06 |
040205 |
99.47 |
99.48 |
99.47 |
99.48 |
+0.05 |
500 |
563 |
+0 |
| Total Volume and Open Interest |
1,016 |
49,368 |
-440 |
| 3-Mth Euro-Yen(SIMEX) |
| Mar04 |
040205 |
99.91 |
99.91 |
99.91 |
99.91 |
-0.01 |
448 |
60,505 |
-4 |
| Jun04 |
040205 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
553 |
71,222 |
+28 |
| Sep04 |
040205 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
119 |
43,108 |
-47 |
| Dec04 |
040205 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
110 |
45,287 |
+53 |
| Mar05 |
040205 |
99.82 |
99.83 |
99.82 |
99.83 |
+0.01 |
662 |
23,063 |
-40 |
| Jun05 |
040205 |
99.78 |
99.79 |
99.78 |
99.79 |
unch |
626 |
21,159 |
+211 |
| Sep05 |
040205 |
99.71 |
99.72 |
99.71 |
99.72 |
+0.01 |
625 |
13,500 |
-523 |
| Dec05 |
040205 |
99.63 |
99.63 |
99.63 |
99.63 |
+0.01 |
10 |
3,635 |
+0 |
| Total Volume and Open Interest |
3,160 |
294,991 |
-315 |
| German Euro-Bund(EUREX) |
| Mar04 |
040205 |
114.25 |
114.48 |
114.12 |
114.34 |
+0.08 |
833,360 |
946,484 |
+1,297 |
| Jun04 |
040205 |
113.16 |
113.48 |
113.16 |
113.36 |
+0.08 |
7,451 |
30,004 |
+2,659 |
| Sep04 |
040205 |
112.89 |
112.89 |
112.89 |
112.89 |
+0.02 |
400 |
398 |
+396 |
| Total Volume and Open Interest |
841,211 |
976,886 |
+4,352 |
| German Euro-Bobl(EUREX) |
| Mar04 |
040205 |
111.55 |
111.69 |
111.44 |
111.59 |
+0.03 |
579,961 |
758,830 |
+15,500 |
| Jun04 |
040205 |
110.66 |
110.79 |
110.66 |
110.79 |
+0.04 |
1,778 |
9,119 |
+1,574 |
| Sep04 |
040205 |
110.39 |
110.39 |
110.39 |
110.39 |
+0.18 |
840 |
0 |
+0 |
| Total Volume and Open Interest |
582,579 |
767,949 |
+17,074 |
| Long Gilt(LIFFE) |
| Mar04 |
040205 |
108~03 |
108~07 |
107~26 |
108~04 |
+0~01 |
50,800 |
159,266 |
-72 |
| Jun04 |
040205 |
107~23 |
107~23 |
107~23 |
107~23 |
+0~01 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
50,800 |
159,267 |
-72 |
| 3-Mth Short Sterling(LIFFE) |
| Mar04 |
040205 |
95.76 |
95.78 |
95.74 |
95.75 |
-0.01 |
21,865 |
191,987 |
+3,828 |
| Jun04 |
040205 |
95.56 |
95.58 |
95.52 |
95.54 |
-0.02 |
26,292 |
206,701 |
+4,819 |
| Sep04 |
040205 |
95.36 |
95.40 |
95.31 |
95.34 |
-0.02 |
28,033 |
151,122 |
-2,721 |
| Total Volume and Open Interest |
146,547 |
1,040,697 |
+12,145 |
| 3-Mth Euribor(LIFFE) |
| Mar04 |
040205 |
97.940 |
97.945 |
97.925 |
97.940 |
+0.005 |
64,639 |
570,759 |
+8,061 |
| Jun04 |
040205 |
97.910 |
97.930 |
97.890 |
97.920 |
+0.020 |
107,643 |
513,484 |
+1,870 |
| Sep04 |
040205 |
97.765 |
97.805 |
97.745 |
97.790 |
+0.030 |
99,905 |
431,920 |
+3,179 |
| Total Volume and Open Interest |
561,926 |
2,847,386 |
+56,164 |
| 3-Mth Aus T-Bills(SFE) |
| Mar04 |
040205 |
94.47 |
94.48 |
94.46 |
94.47 |
-0.01 |
53,447 |
302,607 |
+22,153 |
| Jun04 |
040205 |
94.40 |
94.41 |
94.39 |
94.41 |
-0.01 |
23,972 |
132,917 |
+14,411 |
| Sep04 |
040205 |
94.34 |
94.35 |
94.33 |
94.35 |
unch |
10,127 |
60,810 |
+5,859 |
| Dec04 |
040205 |
94.28 |
94.30 |
94.28 |
94.30 |
unch |
3,101 |
28,539 |
+225 |
| Mar05 |
040205 |
94.24 |
94.24 |
94.23 |
94.24 |
+0.01 |
1,685 |
21,058 |
+1,724 |
| Jun05 |
040205 |
94.18 |
94.18 |
94.18 |
94.18 |
unch |
722 |
14,537 |
+617 |
| Sep05 |
040205 |
94.12 |
94.13 |
94.12 |
94.13 |
unch |
651 |
6,720 |
+640 |
| Dec05 |
040205 |
94.07 |
94.07 |
94.07 |
94.07 |
unch |
404 |
3,177 |
+309 |
| Mar06 |
040205 |
94.02 |
94.02 |
94.02 |
94.02 |
-0.01 |
94 |
1,114 |
+75 |
| Jun06 |
040205 |
93.98 |
93.98 |
93.98 |
93.98 |
-0.01 |
25 |
1,211 |
-14 |
| Total Volume and Open Interest |
94,228 |
573,365 |
+45,999 |
| 10-Year Aus T-Bonds(SFE) |
| Mar04 |
040205 |
94.26 |
94.29 |
94.26 |
94.29 |
+0.00 |
22,189 |
239,332 |
+16,316 |
| Jun04 |
040205 |
94.29 |
94.29 |
94.29 |
94.29 |
+0.00 |
|
|
|
| Total Volume and Open Interest |
22,189 |
239,332 |
+16,316 |
| 3-Year Aus T-Bonds(SFE) |
| Mar04 |
040205 |
94.46 |
94.48 |
94.44 |
94.47 |
unch |
111,224 |
609,295 |
+83,322 |
| Jun04 |
040205 |
94.47 |
94.47 |
94.47 |
94.47 |
unch |
|
|
|
| Total Volume and Open Interest |
111,224 |
609,295 |
+83,322 |
| Gold(CMX) |
| Feb04 |
040205 |
398.4 |
400.3 |
397.5 |
398.1 |
-2.9 |
977 |
4,810 |
-280 |
| Apr04 |
040205 |
399.7 |
401.3 |
397.8 |
398.8 |
-2.9 |
25,040 |
142,638 |
-826 |
| Jun04 |
040205 |
400.3 |
402.0 |
398.8 |
399.8 |
-2.9 |
639 |
29,890 |
+22 |
| Aug04 |
040205 |
402.0 |
402.0 |
400.8 |
400.8 |
-2.9 |
22 |
8,627 |
+6 |
| Oct04 |
040205 |
401.7 |
401.7 |
401.7 |
401.7 |
-2.9 |
9 |
1,052 |
+0 |
| Dec04 |
040205 |
404.0 |
405.5 |
402.2 |
402.6 |
-2.9 |
3,154 |
22,230 |
-82 |
| Total Volume and Open Interest |
30,126 |
235,602 |
-910 |
| Silver(CMX) |
| Mar04 |
040205 |
615.0 |
622.0 |
609.0 |
612.3 |
-2.5 |
8,786 |
77,699 |
-509 |
| May04 |
040205 |
619.0 |
623.0 |
611.0 |
613.7 |
-2.5 |
2,462 |
8,855 |
+1,702 |
| Jul04 |
040205 |
616.5 |
625.0 |
614.9 |
614.9 |
-2.5 |
257 |
5,016 |
-47 |
| Sep04 |
040205 |
616.2 |
616.2 |
616.2 |
616.2 |
-2.4 |
0 |
1,025 |
+0 |
| Dec04 |
040205 |
620.0 |
627.0 |
616.0 |
617.7 |
-2.2 |
390 |
12,382 |
-76 |
| Total Volume and Open Interest |
12,289 |
108,587 |
+1,155 |
| Platinum(NYM) |
| Apr04 |
040205 |
819.5 |
821.5 |
815.0 |
816.4 |
-4.2 |
601 |
6,788 |
-28 |
| Jul04 |
040205 |
809.0 |
809.0 |
806.4 |
806.4 |
-4.2 |
0 |
292 |
+0 |
| Oct04 |
040205 |
801.9 |
801.9 |
801.9 |
801.9 |
-4.2 |
0 |
18 |
+0 |
| Total Volume and Open Interest |
601 |
7,098 |
-28 |
| Palladium(NYME) |
| Mar04 |
040205 |
241.60 |
243.00 |
238.00 |
241.00 |
-0.15 |
650 |
8,644 |
-72 |
| Jun04 |
040205 |
243.00 |
244.00 |
240.00 |
243.00 |
-0.15 |
568 |
2,461 |
+255 |
| Total Volume and Open Interest |
1,218 |
11,223 |
+183 |
| Copper(CMX) |
| Mar04 |
040205 |
117.90 |
118.60 |
116.90 |
117.30 |
-0.15 |
9,319 |
64,507 |
-1,356 |
| May04 |
040205 |
117.10 |
117.60 |
116.30 |
116.50 |
-0.05 |
1,499 |
9,071 |
+808 |
| Jul04 |
040205 |
116.00 |
116.50 |
115.00 |
115.30 |
unch |
286 |
6,632 |
+83 |
| Sep04 |
040205 |
114.85 |
114.90 |
113.90 |
114.05 |
unch |
21 |
2,214 |
+3 |
| Dec04 |
040205 |
112.60 |
113.10 |
111.80 |
112.20 |
unch |
149 |
4,159 |
+24 |
| Total Volume and Open Interest |
11,461 |
91,267 |
-601 |
| DJIA Index(CBOT) |
| Mar04 |
040205 |
10475 |
10502 |
10432 |
10474 |
+34 |
17,479 |
39,521 |
+2,690 |
| Jun04 |
040205 |
10420 |
10459 |
10420 |
10453 |
+34 |
356 |
918 |
+337 |
| Sep04 |
040205 |
10400 |
10438 |
10400 |
10438 |
+35 |
60 |
80 |
+40 |
| Dec04 |
040205 |
10423 |
10423 |
10423 |
10423 |
+35 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
17,895 |
40,522 |
+3,067 |
| S & P 500(CME) |
| Mar04 |
040205 |
1127.00 |
1130.20 |
1123.00 |
1126.40 |
+2.50 |
43,739 |
585,787 |
+24 |
| Jun04 |
040205 |
1125.40 |
1125.40 |
1125.40 |
1125.40 |
+2.50 |
23 |
21,217 |
+5 |
| Sep04 |
040205 |
1124.70 |
1124.70 |
1124.70 |
1124.70 |
+2.50 |
16 |
3,430 |
+5 |
| Dec04 |
040205 |
1124.20 |
1124.20 |
1124.20 |
1124.20 |
+2.50 |
0 |
96 |
+0 |
| Total Volume and Open Interest |
43,778 |
610,744 |
+34 |
| S & P 500 E-Mini(Globex) |
| Mar04 |
040205 |
1123.75 |
1130.25 |
1122.50 |
1126.50 |
+2.50 |
771,930 |
532,634 |
-6,732 |
| Jun04 |
040205 |
1124.25 |
1129.25 |
1122.00 |
1125.50 |
+2.50 |
323 |
11,371 |
-83 |
| Total Volume and Open Interest |
772,253 |
544,005 |
-6,815 |
| NASDAQ 100(CME) |
| Mar04 |
040205 |
1469.50 |
1477.00 |
1462.00 |
1467.50 |
+4.50 |
13,326 |
72,843 |
-18 |
| Jun04 |
040205 |
1470.50 |
1470.50 |
1470.50 |
1470.50 |
+4.50 |
0 |
57 |
+0 |
| Sep04 |
040205 |
1473.50 |
1473.50 |
1473.50 |
1473.50 |
+4.50 |
|
|
|
| Total Volume and Open Interest |
13,326 |
72,900 |
-18 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Mar04 |
040205 |
1463.0 |
1477.0 |
1462.0 |
1467.5 |
+4.5 |
361,360 |
252,685 |
+3,365 |
| Jun04 |
040205 |
1468.0 |
1480.5 |
1468.0 |
1470.5 |
+4.5 |
65 |
1,486 |
+12 |
| Total Volume and Open Interest |
361,425 |
254,171 |
+3,377 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Mar04 |
040205 |
582.75 |
586.00 |
582.35 |
583.50 |
+2.70 |
478 |
15,825 |
-54 |
| Jun04 |
040205 |
583.50 |
583.50 |
583.50 |
583.50 |
+2.70 |
0 |
1 |
+0 |
| Sep04 |
040205 |
583.50 |
583.50 |
583.50 |
583.50 |
+2.70 |
|
|
|
| Total Volume and Open Interest |
478 |
15,826 |
-54 |
| Russell 2000(CME) |
| Mar04 |
040205 |
568.00 |
571.10 |
565.00 |
568.50 |
+4.75 |
2,744 |
23,266 |
+313 |
| Jun04 |
040205 |
568.60 |
568.60 |
568.60 |
568.60 |
+4.75 |
|
|
|
| Sep04 |
040205 |
568.60 |
568.60 |
568.60 |
568.60 |
+4.75 |
|
|
|
| Total Volume and Open Interest |
2,744 |
23,266 |
+313 |
| Value Line(KCBT) |
| Mar04 |
040205 |
1563.00 |
1567.00 |
1556.00 |
1567.00 |
+10.00 |
29 |
61 |
-6 |
| Total Volume and Open Interest |
29 |
61 |
-6 |
| Nikkei 225(CME) |
| Mar04 |
040205 |
10500 |
10540 |
10480 |
10495 |
+115 |
3,919 |
30,857 |
+302 |
| Jun04 |
040205 |
10490 |
10495 |
10490 |
10495 |
+115 |
20 |
164 |
+0 |
| Total Volume and Open Interest |
3,939 |
31,032 |
+302 |
| Nikkei 225(SIMEX) |
| Mar04 |
040205 |
10350 |
10480 |
10340 |
10470 |
+25 |
32,127 |
146,380 |
-4,048 |
| Jun04 |
040205 |
10400 |
10425 |
10400 |
10425 |
+25 |
0 |
605 |
+0 |
| Sep04 |
040205 |
10420 |
10420 |
10420 |
10420 |
+25 |
|
|
|
| Total Volume and Open Interest |
32,127 |
146,985 |
-4,048 |
| CAC 40(MATIF) |
| Feb04 |
040205 |
3600.0 |
3643.5 |
3595.0 |
3614.0 |
unch |
65,583 |
346,178 |
+17,474 |
| Mar04 |
040205 |
3608.0 |
3646.5 |
3605.0 |
3619.5 |
-0.5 |
2,468 |
130,956 |
+1,589 |
| Apr04 |
040205 |
3613.0 |
3613.0 |
3613.0 |
3613.0 |
+1.0 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| DAX Index(EUREX) |
| Mar04 |
040205 |
4018.5 |
4066.0 |
4009.0 |
4038.0 |
+8.5 |
110,890 |
290,745 |
+4,459 |
| Jun04 |
040205 |
4058.5 |
4084.5 |
4036.0 |
4058.5 |
+8.0 |
1,627 |
10,693 |
+526 |
| Sep04 |
040205 |
4079.5 |
4097.5 |
4062.0 |
4079.5 |
+7.5 |
956 |
3,353 |
+479 |
| Total Volume and Open Interest |
113,473 |
304,791 |
+5,464 |
| FT-SE 100(LIFFE) |
| Mar04 |
040205 |
4364.00 |
4379.00 |
4353.00 |
4355.50 |
-20.50 |
58,244 |
434,955 |
+8,094 |
| Jun04 |
040205 |
4369.00 |
4382.00 |
4363.00 |
4364.00 |
-20.50 |
460 |
18,378 |
+449 |
| Sep04 |
040205 |
4382.00 |
4382.00 |
4374.00 |
4374.00 |
-20.50 |
359 |
10,292 |
+100 |
| Total Volume and Open Interest |
59,473 |
471,376 |
+8,847 |
| SPI 200(SFE) |
| Mar04 |
040205 |
3248.0 |
3261.0 |
3242.0 |
3253.0 |
-1.0 |
10,483 |
160,822 |
+2,159 |
| Jun04 |
040205 |
3269.0 |
3272.0 |
3259.0 |
3265.0 |
-1.0 |
48 |
3,931 |
-9 |
| Sep04 |
040205 |
3276.0 |
3276.0 |
3276.0 |
3276.0 |
unch |
0 |
1,959 |
-20 |
| Total Volume and Open Interest |
10,534 |
167,890 |
+2,133 |
| GSCI(CME) |
| Feb04 |
040205 |
256.50 |
260.20 |
255.30 |
260.20 |
+1.70 |
190 |
14,601 |
+67 |
| Mar04 |
040205 |
253.50 |
258.30 |
253.50 |
258.30 |
+1.40 |
46 |
490 |
+123 |
| Apr04 |
040205 |
254.50 |
254.50 |
254.50 |
254.50 |
+1.50 |
|
|
|
| Total Volume and Open Interest |
236 |
15,091 |
+190 |
| Reuters CRB Index(NYBOT) |
| Apr04 |
040205 |
259.50 |
260.00 |
257.60 |
259.75 |
+0.50 |
79 |
710 |
-22 |
| Jun04 |
040205 |
259.00 |
260.50 |
259.00 |
260.50 |
+0.50 |
6 |
36 |
+5 |
| Aug04 |
040205 |
260.50 |
260.50 |
260.50 |
260.50 |
+0.50 |
|
|
|
| Total Volume and Open Interest |
89 |
834 |
-18 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|