|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Mon February 09, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar04 |
040209 |
825.50 |
850.50 |
825.00 |
847.50 |
+7.50 |
43,768 |
101,478 |
-5,076 |
| May04 |
040209 |
823.00 |
850.50 |
823.00 |
848.75 |
+9.25 |
18,453 |
90,105 |
+2,111 |
| Jul04 |
040209 |
805.00 |
831.00 |
805.00 |
829.25 |
+9.00 |
9,231 |
39,911 |
+1,396 |
| Aug04 |
040209 |
767.00 |
794.00 |
767.00 |
792.25 |
+8.25 |
1,146 |
9,252 |
+159 |
| Sep04 |
040209 |
717.00 |
732.50 |
715.00 |
730.00 |
+3.50 |
1,125 |
4,826 |
+326 |
| Nov04 |
040209 |
637.00 |
651.50 |
637.00 |
648.75 |
unch |
4,237 |
24,046 |
+439 |
| Jan05 |
040209 |
642.00 |
652.00 |
642.00 |
650.00 |
unch |
15 |
457 |
-7 |
| Total Volume and Open Interest |
77,997 |
270,474 |
-635 |
| Soybean Meal(CBOT) |
| Mar04 |
040209 |
250.00 |
257.20 |
249.00 |
255.90 |
-0.90 |
11,329 |
45,826 |
-6 |
| May04 |
040209 |
249.50 |
256.80 |
249.00 |
255.90 |
-0.60 |
10,812 |
59,743 |
+688 |
| Jul04 |
040209 |
244.50 |
251.30 |
244.50 |
250.30 |
unch |
6,918 |
33,023 |
+169 |
| Aug04 |
040209 |
235.00 |
239.80 |
235.00 |
239.30 |
+0.30 |
2,052 |
12,642 |
+495 |
| Sep04 |
040209 |
221.00 |
226.00 |
221.00 |
225.90 |
+0.30 |
1,444 |
10,202 |
+256 |
| Oct04 |
040209 |
189.00 |
192.00 |
189.00 |
192.00 |
-1.50 |
855 |
7,598 |
+395 |
| Dec04 |
040209 |
186.50 |
188.50 |
186.00 |
187.50 |
-2.00 |
1,240 |
16,179 |
-93 |
| Jan05 |
040209 |
186.50 |
188.00 |
186.50 |
187.20 |
-1.80 |
97 |
1,020 |
+94 |
| Total Volume and Open Interest |
34,837 |
186,983 |
+2,084 |
| Soybean Oil(CBOT) |
| Mar04 |
040209 |
30.60 |
31.51 |
30.60 |
31.46 |
+0.80 |
12,043 |
68,995 |
-3,594 |
| May04 |
040209 |
30.62 |
31.47 |
30.59 |
31.46 |
+0.87 |
7,964 |
69,412 |
+1,689 |
| Jul04 |
040209 |
30.25 |
31.05 |
30.25 |
31.02 |
+0.78 |
4,715 |
42,194 |
-551 |
| Aug04 |
040209 |
29.55 |
30.38 |
29.55 |
30.30 |
+0.75 |
246 |
5,345 |
+2 |
| Sep04 |
040209 |
28.75 |
29.30 |
28.70 |
29.10 |
+0.62 |
786 |
7,185 |
+321 |
| Oct04 |
040209 |
27.34 |
27.75 |
27.30 |
27.75 |
+0.53 |
171 |
5,980 |
-21 |
| Dec04 |
040209 |
26.00 |
26.65 |
26.00 |
26.50 |
+0.55 |
424 |
11,340 |
+38 |
| Jan05 |
040209 |
26.27 |
26.27 |
26.27 |
26.27 |
+0.52 |
0 |
383 |
+0 |
| Total Volume and Open Interest |
26,349 |
211,420 |
-2,116 |
| Canola(WCE) |
| Mar04 |
040209 |
379.0 |
387.5 |
378.5 |
386.7 |
+4.3 |
5,759 |
19,435 |
+333 |
| May04 |
040209 |
386.0 |
393.3 |
384.5 |
392.3 |
+4.3 |
4,262 |
20,436 |
+1,726 |
| Jul04 |
040209 |
390.0 |
398.0 |
390.0 |
396.1 |
+3.9 |
1,346 |
8,821 |
-340 |
| Sep04 |
040209 |
355.5 |
355.5 |
355.5 |
355.5 |
+4.5 |
|
|
|
| Nov04 |
040209 |
354.5 |
360.5 |
354.5 |
359.5 |
+3.5 |
495 |
10,709 |
+402 |
| Total Volume and Open Interest |
11,862 |
59,426 |
+2,121 |
| Corn(CBOT) |
| Mar04 |
040209 |
275.00 |
284.50 |
274.75 |
284.25 |
+5.25 |
48,820 |
263,325 |
-13,518 |
| May04 |
040209 |
281.00 |
290.50 |
280.25 |
290.25 |
+5.75 |
31,123 |
156,132 |
+13,476 |
| Jul04 |
040209 |
282.50 |
293.00 |
282.50 |
292.50 |
+5.50 |
6,664 |
81,390 |
+291 |
| Sep04 |
040209 |
277.50 |
286.00 |
277.50 |
285.50 |
+4.25 |
854 |
15,009 |
+193 |
| Dec04 |
040209 |
274.00 |
284.50 |
273.50 |
283.50 |
+5.00 |
9,831 |
113,199 |
+2,276 |
| Mar05 |
040209 |
278.50 |
287.50 |
278.50 |
286.75 |
+4.75 |
509 |
7,966 |
+217 |
| Total Volume and Open Interest |
97,957 |
640,138 |
+3,036 |
| Wheat(CBOT) |
| Mar04 |
040209 |
376.50 |
384.00 |
374.50 |
382.25 |
+3.75 |
18,314 |
66,960 |
-5,188 |
| May04 |
040209 |
382.50 |
390.00 |
381.25 |
389.25 |
+2.75 |
10,855 |
38,832 |
+5,550 |
| Jul04 |
040209 |
375.00 |
380.50 |
373.00 |
379.25 |
+0.50 |
4,075 |
26,595 |
+668 |
| Sep04 |
040209 |
377.50 |
382.50 |
377.50 |
382.50 |
+0.50 |
72 |
1,906 |
+13 |
| Dec04 |
040209 |
386.50 |
391.50 |
384.50 |
391.00 |
+2.50 |
273 |
3,313 |
+70 |
| Total Volume and Open Interest |
33,591 |
137,790 |
+1,114 |
| Wheat(KCBT) |
| Mar04 |
040209 |
379.25 |
386.00 |
378.25 |
383.00 |
+1.75 |
7,145 |
31,566 |
-1,839 |
| May04 |
040209 |
380.50 |
388.00 |
380.00 |
386.25 |
+2.25 |
5,331 |
18,239 |
+1,906 |
| Jul04 |
040209 |
376.00 |
382.50 |
375.75 |
380.50 |
+0.75 |
1,529 |
12,017 |
+54 |
| Sep04 |
040209 |
379.00 |
385.50 |
379.00 |
383.50 |
+1.00 |
76 |
2,033 |
+15 |
| Dec04 |
040209 |
388.50 |
392.00 |
386.00 |
390.50 |
unch |
703 |
1,566 |
+100 |
| Total Volume and Open Interest |
14,784 |
65,429 |
+236 |
| Wheat(MGE) |
| Mar04 |
040209 |
411.50 |
418.00 |
411.50 |
417.00 |
+2.75 |
3,993 |
13,294 |
+22 |
| May04 |
040209 |
400.00 |
404.50 |
399.00 |
404.25 |
+2.25 |
3,312 |
9,816 |
+265 |
| Jul04 |
040209 |
390.50 |
395.00 |
390.25 |
393.75 |
+0.75 |
851 |
4,484 |
+100 |
| Sep04 |
040209 |
387.00 |
390.00 |
385.00 |
389.00 |
+0.25 |
790 |
5,507 |
+187 |
| Dec04 |
040209 |
391.50 |
396.00 |
391.00 |
395.25 |
+0.50 |
286 |
1,437 |
+160 |
| Total Volume and Open Interest |
9,237 |
34,634 |
+739 |
| Oats(CBOT) |
| Mar04 |
040209 |
147.50 |
152.25 |
147.50 |
151.25 |
unch |
1,506 |
4,047 |
-60 |
| May04 |
040209 |
152.00 |
155.00 |
152.00 |
155.00 |
+0.25 |
259 |
1,531 |
+74 |
| Jul04 |
040209 |
156.50 |
159.75 |
156.50 |
159.00 |
-0.50 |
21 |
342 |
+2 |
| Sep04 |
040209 |
155.75 |
156.00 |
154.00 |
154.00 |
-1.50 |
4 |
35 |
+2 |
| Total Volume and Open Interest |
1,793 |
6,342 |
+18 |
| Rough Rice(CBOT) |
| Mar04 |
040209 |
7.68 |
7.90 |
7.62 |
7.88 |
+0.11 |
551 |
4,696 |
-291 |
| May04 |
040209 |
7.84 |
8.12 |
7.82 |
8.08 |
+0.13 |
187 |
1,231 |
+9 |
| Jul04 |
040209 |
8.00 |
8.25 |
8.00 |
8.23 |
+0.13 |
110 |
477 |
-70 |
| Sep04 |
040209 |
7.55 |
7.55 |
7.55 |
7.55 |
+0.05 |
26 |
104 |
+5 |
| Total Volume and Open Interest |
889 |
6,570 |
-336 |
| Live Cattle(CME) |
| Feb04 |
040209 |
75.250 |
75.250 |
73.950 |
75.000 |
-0.450 |
4,616 |
12,694 |
-3,456 |
| Apr04 |
040209 |
72.950 |
73.700 |
71.600 |
73.525 |
+0.425 |
5,465 |
43,985 |
-168 |
| Jun04 |
040209 |
70.000 |
70.800 |
68.700 |
70.550 |
+0.500 |
1,563 |
15,872 |
-1 |
| Aug04 |
040209 |
72.200 |
72.950 |
71.150 |
72.925 |
+0.500 |
1,025 |
9,820 |
+377 |
| Oct04 |
040209 |
75.550 |
76.250 |
74.400 |
76.175 |
+0.500 |
1,226 |
11,378 |
-144 |
| Dec04 |
040209 |
77.300 |
77.900 |
76.500 |
77.900 |
+0.350 |
237 |
3,632 |
+59 |
| Total Volume and Open Interest |
14,355 |
98,627 |
-3,245 |
| Feeder Cattle(CME) |
| Mar04 |
040209 |
82.850 |
83.300 |
81.650 |
83.250 |
+0.100 |
790 |
4,940 |
-166 |
| Apr04 |
040209 |
84.450 |
84.950 |
83.325 |
84.775 |
-0.050 |
777 |
3,155 |
+393 |
| May04 |
040209 |
84.600 |
85.200 |
83.550 |
85.000 |
+0.075 |
524 |
3,991 |
+192 |
| Aug04 |
040209 |
87.650 |
88.250 |
86.675 |
88.225 |
+0.275 |
290 |
2,651 |
+115 |
| Sep04 |
040209 |
87.400 |
88.400 |
86.900 |
88.400 |
+0.400 |
16 |
324 |
+4 |
| Oct04 |
040209 |
87.600 |
88.400 |
87.300 |
88.400 |
+0.800 |
87 |
433 |
+72 |
| Nov04 |
040209 |
88.400 |
88.400 |
88.400 |
88.400 |
+0.400 |
4 |
82 |
+3 |
| Total Volume and Open Interest |
2,488 |
15,576 |
+613 |
| Lean Hogs(CME) |
| Feb04 |
040209 |
62.900 |
63.100 |
62.250 |
62.425 |
+0.400 |
1,529 |
4,671 |
-10 |
| Apr04 |
040209 |
61.250 |
61.550 |
60.450 |
60.850 |
unch |
5,749 |
32,256 |
+1,378 |
| May04 |
040209 |
61.000 |
61.500 |
61.000 |
61.050 |
unch |
211 |
1,790 |
+29 |
| Jun04 |
040209 |
65.575 |
65.850 |
65.150 |
65.775 |
+0.300 |
2,100 |
10,266 |
+365 |
| Jul04 |
040209 |
62.150 |
62.400 |
61.850 |
62.125 |
+0.125 |
647 |
2,998 |
+417 |
| Aug04 |
040209 |
59.900 |
60.000 |
59.150 |
59.550 |
-0.300 |
98 |
1,640 |
+15 |
| Oct04 |
040209 |
52.400 |
52.400 |
52.000 |
52.000 |
-0.100 |
262 |
740 |
-107 |
| Dec04 |
040209 |
52.350 |
52.400 |
51.800 |
51.800 |
-0.450 |
296 |
483 |
-147 |
| Total Volume and Open Interest |
10,917 |
54,902 |
+1,940 |
| Pork Bellies(CME) |
| Feb04 |
040209 |
94.000 |
95.500 |
93.300 |
94.425 |
+1.125 |
360 |
663 |
-21 |
| Mar04 |
040209 |
95.000 |
96.600 |
94.150 |
94.325 |
+0.300 |
1,066 |
1,732 |
+498 |
| May04 |
040209 |
95.600 |
97.500 |
95.250 |
95.900 |
+0.400 |
163 |
531 |
+75 |
| Jul04 |
040209 |
96.900 |
97.600 |
95.800 |
97.300 |
+0.650 |
114 |
246 |
+71 |
| Aug04 |
040209 |
93.650 |
95.000 |
93.650 |
94.000 |
+0.600 |
9 |
25 |
+3 |
| Total Volume and Open Interest |
1,712 |
3,197 |
+626 |
| BFP Milk Class III(CME) |
| Feb04 |
040209 |
11.75 |
11.75 |
11.75 |
11.75 |
-0.02 |
392 |
2,256 |
-247 |
| Mar04 |
040209 |
12.26 |
12.32 |
12.25 |
12.27 |
+0.01 |
57 |
2,516 |
+35 |
| Apr04 |
040209 |
12.66 |
12.73 |
12.65 |
12.66 |
+0.01 |
131 |
2,104 |
+69 |
| May04 |
040209 |
12.89 |
12.95 |
12.89 |
12.93 |
+0.04 |
151 |
2,067 |
+58 |
| Jun04 |
040209 |
13.20 |
13.25 |
13.10 |
13.24 |
+0.04 |
104 |
1,820 |
+30 |
| Total Volume and Open Interest |
1,279 |
20,074 |
-38 |
| Cocoa(NYBOT) |
| Mar04 |
040209 |
1555 |
1561 |
1508 |
1510 |
-33 |
7,613 |
16,826 |
-2,059 |
| May04 |
040209 |
1548 |
1550 |
1505 |
1512 |
-24 |
4,275 |
16,171 |
+1,691 |
| Jul04 |
040209 |
1542 |
1545 |
1504 |
1512 |
-19 |
1,659 |
12,625 |
-57 |
| Sep04 |
040209 |
1535 |
1535 |
1510 |
1514 |
-19 |
481 |
9,087 |
+76 |
| Dec04 |
040209 |
1525 |
1525 |
1516 |
1516 |
-17 |
81 |
8,420 |
-28 |
| Mar05 |
040209 |
1550 |
1550 |
1517 |
1517 |
-19 |
154 |
5,835 |
+127 |
| May05 |
040209 |
1521 |
1521 |
1521 |
1521 |
-20 |
42 |
8,212 |
+0 |
| Total Volume and Open Interest |
14,305 |
84,064 |
-250 |
| Coffee "C"(NYBOT) |
| Mar04 |
040209 |
71.40 |
72.50 |
70.85 |
71.50 |
-0.30 |
10,121 |
46,713 |
-1,589 |
| May04 |
040209 |
73.75 |
74.60 |
73.00 |
73.75 |
-0.25 |
6,951 |
35,645 |
+2,784 |
| Jul04 |
040209 |
75.60 |
76.25 |
75.00 |
75.55 |
-0.25 |
777 |
9,110 |
+172 |
| Sep04 |
040209 |
77.50 |
77.50 |
77.00 |
77.25 |
-0.25 |
204 |
8,021 |
+127 |
| Dec04 |
040209 |
79.90 |
80.05 |
79.40 |
79.85 |
-0.25 |
123 |
4,556 |
-56 |
| Mar05 |
040209 |
82.60 |
83.00 |
82.00 |
82.45 |
-0.25 |
6 |
2,947 |
+0 |
| Total Volume and Open Interest |
18,191 |
107,539 |
+1,442 |
| Orange Juice(NYBOT) |
| Mar04 |
040209 |
63.80 |
64.35 |
62.95 |
63.35 |
+0.20 |
2,849 |
25,235 |
-475 |
| May04 |
040209 |
66.00 |
66.90 |
65.70 |
66.00 |
+0.40 |
620 |
8,049 |
+81 |
| Jul04 |
040209 |
69.50 |
69.70 |
68.30 |
68.50 |
+0.40 |
92 |
1,600 |
+39 |
| Sep04 |
040209 |
73.00 |
73.00 |
71.00 |
71.00 |
+0.30 |
10 |
787 |
+9 |
| Nov04 |
040209 |
74.00 |
74.00 |
73.50 |
73.50 |
+0.30 |
0 |
491 |
+0 |
| Total Volume and Open Interest |
3,571 |
36,339 |
-346 |
| Sugar #11(NYBOT) |
| Mar04 |
040209 |
5.40 |
5.45 |
5.34 |
5.36 |
-0.09 |
30,449 |
123,948 |
-4,502 |
| May04 |
040209 |
5.73 |
5.76 |
5.65 |
5.67 |
-0.10 |
18,673 |
57,772 |
+5,118 |
| Jul04 |
040209 |
5.83 |
5.86 |
5.79 |
5.80 |
-0.05 |
4,422 |
36,616 |
-850 |
| Oct04 |
040209 |
5.98 |
6.00 |
5.94 |
5.95 |
-0.03 |
1,797 |
26,592 |
+385 |
| Mar05 |
040209 |
6.28 |
6.30 |
6.24 |
6.25 |
-0.03 |
684 |
11,652 |
-122 |
| Total Volume and Open Interest |
56,363 |
266,821 |
+219 |
| London Cocoa(LCE) |
| Mar04 |
040209 |
888 |
910 |
879 |
888 |
-10 |
1,699 |
48,425 |
-200 |
| May04 |
040209 |
868 |
885 |
854 |
863 |
-14 |
1,866 |
21,240 |
-3 |
| Jul04 |
040209 |
881 |
894 |
865 |
873 |
-12 |
472 |
20,706 |
-95 |
| Sep04 |
040209 |
890 |
902 |
875 |
883 |
-12 |
300 |
21,921 |
-79 |
| Dec04 |
040209 |
899 |
907 |
882 |
890 |
-10 |
356 |
35,342 |
+47 |
| Mar05 |
040209 |
910 |
920 |
895 |
903 |
-10 |
280 |
22,588 |
+153 |
| May05 |
040209 |
920 |
926 |
906 |
913 |
-10 |
279 |
4,729 |
+242 |
| Total Volume and Open Interest |
5,379 |
177,106 |
+104 |
| London Coffee(LCE) |
| Mar04 |
040209 |
738.00 |
740.00 |
730.00 |
731.00 |
-11.00 |
6,415 |
51,240 |
-3,580 |
| May04 |
040209 |
757.00 |
760.00 |
751.00 |
752.00 |
-10.00 |
6,384 |
41,766 |
+2,195 |
| Jul04 |
040209 |
775.00 |
775.00 |
768.00 |
769.00 |
-7.00 |
1,575 |
16,414 |
+989 |
| Sep04 |
040209 |
783.00 |
784.00 |
782.00 |
784.00 |
-7.00 |
814 |
17,468 |
+616 |
| Nov04 |
040209 |
797.00 |
799.00 |
796.00 |
797.00 |
-8.00 |
71 |
10,799 |
+36 |
| Jan05 |
040209 |
809.00 |
810.00 |
808.00 |
808.00 |
-10.00 |
0 |
3,158 |
+0 |
| Total Volume and Open Interest |
15,259 |
142,030 |
+256 |
| London Sugar(LCE) |
| Mar04 |
040209 |
185.00 |
185.40 |
184.20 |
185.00 |
+0.40 |
4,031 |
6,793 |
-1,555 |
| May04 |
040209 |
188.50 |
190.60 |
188.40 |
190.00 |
+0.40 |
2,177 |
21,865 |
-147 |
| Aug04 |
040209 |
188.00 |
188.70 |
188.00 |
188.30 |
+1.00 |
496 |
11,495 |
+76 |
| Oct04 |
040209 |
186.40 |
186.80 |
185.50 |
186.40 |
+0.90 |
103 |
5,223 |
+2 |
| Dec04 |
040209 |
187.80 |
187.80 |
187.80 |
187.80 |
+0.90 |
35 |
2,460 |
+18 |
| Total Volume and Open Interest |
6,876 |
50,358 |
-1,572 |
| Cotton(NYBOT) |
| Mar04 |
040209 |
68.70 |
69.20 |
67.80 |
67.96 |
-1.11 |
10,308 |
35,412 |
-5,944 |
| May04 |
040209 |
70.99 |
71.37 |
70.00 |
70.27 |
-1.10 |
7,733 |
31,292 |
+2,379 |
| Jul04 |
040209 |
72.00 |
72.00 |
71.05 |
71.30 |
-1.05 |
1,860 |
9,604 |
+294 |
| Oct04 |
040209 |
65.95 |
65.95 |
65.95 |
65.95 |
-0.85 |
50 |
548 |
+0 |
| Dec04 |
040209 |
67.30 |
67.50 |
66.60 |
66.65 |
-0.86 |
614 |
6,463 |
+199 |
| Mar05 |
040209 |
69.50 |
69.50 |
68.70 |
68.70 |
-0.85 |
1 |
937 |
+1 |
| Total Volume and Open Interest |
20,566 |
84,945 |
-3,071 |
| Lumber(CME) |
| Mar04 |
040209 |
367.8 |
372.6 |
365.2 |
370.5 |
+7.9 |
705 |
2,484 |
+28 |
| May04 |
040209 |
356.0 |
364.4 |
353.5 |
356.1 |
+0.5 |
239 |
887 |
+43 |
| Jul04 |
040209 |
353.0 |
355.0 |
345.5 |
347.5 |
-0.8 |
34 |
274 |
+5 |
| Sep04 |
040209 |
347.9 |
348.0 |
347.8 |
347.8 |
+0.4 |
2 |
59 |
+0 |
| Total Volume and Open Interest |
984 |
3,706 |
+76 |
| Crude Oil(NYM) |
| Mar04 |
040209 |
32.70 |
32.95 |
32.27 |
32.83 |
+0.35 |
85,112 |
163,670 |
-6,262 |
| Apr04 |
040209 |
31.90 |
32.08 |
31.55 |
32.03 |
+0.29 |
68,158 |
102,440 |
+5,828 |
| May04 |
040209 |
31.30 |
31.50 |
31.05 |
31.49 |
+0.28 |
11,959 |
42,505 |
+39 |
| Jun04 |
040209 |
30.90 |
31.02 |
30.65 |
31.02 |
+0.26 |
7,300 |
40,423 |
+663 |
| Jul04 |
040209 |
30.28 |
30.57 |
30.20 |
30.57 |
+0.25 |
3,045 |
30,554 |
+331 |
| Aug04 |
040209 |
30.00 |
30.14 |
29.90 |
30.14 |
+0.24 |
1,807 |
19,338 |
+135 |
| Sep04 |
040209 |
29.55 |
29.77 |
29.45 |
29.77 |
+0.21 |
1,972 |
26,100 |
-284 |
| Oct04 |
040209 |
29.51 |
29.51 |
29.51 |
29.51 |
+0.19 |
963 |
17,720 |
+184 |
| Nov04 |
040209 |
29.15 |
29.27 |
29.15 |
29.27 |
+0.16 |
660 |
14,382 |
+50 |
| Dec04 |
040209 |
29.03 |
29.07 |
28.80 |
29.07 |
+0.14 |
6,488 |
50,731 |
-1,209 |
| Jan05 |
040209 |
28.79 |
28.82 |
28.66 |
28.82 |
+0.14 |
2,447 |
13,835 |
-1,491 |
| Feb05 |
040209 |
28.62 |
28.62 |
28.62 |
28.62 |
+0.14 |
2,025 |
5,753 |
+770 |
| Mar05 |
040209 |
28.45 |
28.45 |
28.45 |
28.45 |
+0.14 |
0 |
5,209 |
+0 |
| Apr05 |
040209 |
28.29 |
28.29 |
28.29 |
28.29 |
+0.13 |
0 |
2,991 |
+0 |
| May05 |
040209 |
28.13 |
28.13 |
28.13 |
28.13 |
+0.12 |
0 |
2,508 |
+0 |
| Jun05 |
040209 |
27.97 |
27.97 |
27.97 |
27.97 |
+0.11 |
0 |
11,436 |
+0 |
| Total Volume and Open Interest |
194,739 |
644,506 |
-206 |
| Heating Oil(NYM) |
| Mar04 |
040209 |
87.00 |
88.90 |
86.40 |
87.96 |
+1.51 |
30,355 |
52,683 |
-5,432 |
| Apr04 |
040209 |
84.00 |
85.00 |
83.30 |
84.78 |
+1.10 |
16,844 |
31,169 |
+4,308 |
| May04 |
040209 |
80.80 |
81.83 |
80.70 |
81.83 |
+1.00 |
2,755 |
12,475 |
-269 |
| Jun04 |
040209 |
79.10 |
79.83 |
78.70 |
79.83 |
+1.00 |
1,347 |
12,620 |
+97 |
| Jul04 |
040209 |
78.78 |
78.78 |
78.78 |
78.78 |
+1.00 |
1,074 |
8,221 |
-104 |
| Aug04 |
040209 |
78.20 |
78.73 |
77.70 |
78.73 |
+1.05 |
870 |
5,589 |
+21 |
| Sep04 |
040209 |
78.70 |
79.28 |
78.70 |
79.28 |
+1.10 |
74 |
2,698 |
-11 |
| Oct04 |
040209 |
79.93 |
79.93 |
79.93 |
79.93 |
+1.10 |
1 |
1,485 |
+0 |
| Nov04 |
040209 |
79.90 |
80.53 |
79.90 |
80.53 |
+1.10 |
27 |
1,554 |
+0 |
| Dec04 |
040209 |
80.75 |
81.13 |
80.75 |
81.13 |
+1.10 |
632 |
9,058 |
-448 |
| Jan05 |
040209 |
80.90 |
81.63 |
80.90 |
81.63 |
+1.10 |
4 |
2,354 |
+4 |
| Feb05 |
040209 |
80.90 |
81.58 |
80.45 |
81.53 |
+1.10 |
18 |
1,032 |
+12 |
| Total Volume and Open Interest |
54,021 |
142,359 |
-1,812 |
| Unleaded Gas(NYM) |
| Mar04 |
040209 |
96.60 |
97.00 |
94.10 |
96.75 |
+0.60 |
43,194 |
57,466 |
-5,495 |
| Apr04 |
040209 |
102.80 |
103.00 |
100.50 |
102.87 |
+0.47 |
25,113 |
38,244 |
+5,477 |
| May04 |
040209 |
101.60 |
101.90 |
99.50 |
101.67 |
+0.59 |
3,754 |
15,351 |
+1,273 |
| Jun04 |
040209 |
99.40 |
99.40 |
97.25 |
99.36 |
+0.71 |
1,943 |
8,253 |
+530 |
| Jul04 |
040209 |
96.80 |
96.80 |
95.40 |
96.71 |
+0.91 |
370 |
4,572 |
+181 |
| Aug04 |
040209 |
93.91 |
93.91 |
93.91 |
93.91 |
+1.06 |
422 |
3,181 |
+207 |
| Sep04 |
040209 |
89.90 |
90.31 |
89.10 |
90.31 |
+1.21 |
351 |
5,620 |
+294 |
| Oct04 |
040209 |
85.71 |
85.71 |
85.71 |
85.71 |
+1.21 |
1 |
2,153 |
+0 |
| Nov04 |
040209 |
83.31 |
83.31 |
83.31 |
83.31 |
+1.21 |
1 |
766 |
+1 |
| Dec04 |
040209 |
81.96 |
81.96 |
81.96 |
81.96 |
+1.21 |
1 |
1,685 |
+0 |
| Jan05 |
040209 |
81.00 |
81.75 |
81.00 |
81.41 |
+1.21 |
2 |
328 |
+0 |
| Feb05 |
040209 |
81.66 |
81.66 |
81.66 |
81.66 |
+1.46 |
|
|
|
| Total Volume and Open Interest |
75,152 |
137,619 |
+2,468 |
| Natural Gas(NYM) |
| Mar04 |
040209 |
5.420 |
5.500 |
5.260 |
5.349 |
-0.005 |
26,235 |
49,861 |
-3,253 |
| Apr04 |
040209 |
5.320 |
5.380 |
5.200 |
5.289 |
+0.033 |
13,544 |
25,894 |
+2,072 |
| May04 |
040209 |
5.250 |
5.290 |
5.170 |
5.241 |
+0.058 |
4,235 |
26,211 |
+705 |
| Jun04 |
040209 |
5.230 |
5.290 |
5.190 |
5.251 |
+0.061 |
2,234 |
19,501 |
-269 |
| Jul04 |
040209 |
5.260 |
5.290 |
5.210 |
5.274 |
+0.058 |
1,646 |
17,775 |
-163 |
| Aug04 |
040209 |
5.330 |
5.330 |
5.240 |
5.284 |
+0.054 |
1,083 |
13,883 |
-133 |
| Sep04 |
040209 |
5.230 |
5.260 |
5.200 |
5.248 |
+0.053 |
1,169 |
13,418 |
+352 |
| Oct04 |
040209 |
5.280 |
5.280 |
5.210 |
5.263 |
+0.053 |
1,871 |
15,244 |
+216 |
| Nov04 |
040209 |
5.410 |
5.428 |
5.380 |
5.428 |
+0.048 |
1,123 |
10,562 |
-167 |
| Dec04 |
040209 |
5.590 |
5.610 |
5.550 |
5.605 |
+0.043 |
776 |
13,081 |
+131 |
| Jan05 |
040209 |
5.750 |
5.750 |
5.700 |
5.737 |
+0.043 |
890 |
10,268 |
+149 |
| Feb05 |
040209 |
5.655 |
5.694 |
5.655 |
5.694 |
+0.040 |
467 |
10,233 |
+327 |
| Mar05 |
040209 |
5.510 |
5.534 |
5.510 |
5.534 |
+0.040 |
501 |
8,770 |
+75 |
| Apr05 |
040209 |
5.000 |
5.029 |
5.000 |
5.029 |
+0.040 |
145 |
8,748 |
-85 |
| May05 |
040209 |
4.929 |
4.929 |
4.929 |
4.929 |
+0.040 |
16 |
4,207 |
+5 |
| Jun05 |
040209 |
4.930 |
4.954 |
4.930 |
4.954 |
+0.040 |
11 |
4,524 |
+6 |
| Total Volume and Open Interest |
56,677 |
311,900 |
+26 |
| Brent Crude Oil(IPE) |
| Mar04 |
040209 |
28.95 |
29.18 |
28.77 |
29.11 |
+0.28 |
28,450 |
72,955 |
-1,781 |
| Apr04 |
040209 |
28.82 |
28.94 |
28.60 |
28.92 |
+0.32 |
31,079 |
88,336 |
+3,498 |
| May04 |
040209 |
28.69 |
28.77 |
28.46 |
28.74 |
+0.21 |
12,132 |
31,741 |
+2,304 |
| Jun04 |
040209 |
28.42 |
28.57 |
28.28 |
28.56 |
+0.21 |
2,615 |
28,407 |
-428 |
| Jul04 |
040209 |
28.20 |
28.37 |
28.15 |
28.37 |
+0.21 |
656 |
11,447 |
+440 |
| Aug04 |
040209 |
28.00 |
28.17 |
27.90 |
28.17 |
+0.20 |
105 |
8,517 |
-45 |
| Sep04 |
040209 |
27.82 |
27.95 |
27.77 |
27.95 |
+0.19 |
1,060 |
10,512 |
+90 |
| Oct04 |
040209 |
27.58 |
27.74 |
27.58 |
27.74 |
+0.17 |
0 |
5,906 |
-30 |
| Nov04 |
040209 |
27.54 |
27.54 |
27.54 |
27.54 |
+0.16 |
125 |
5,382 |
+0 |
| Dec04 |
040209 |
27.25 |
27.40 |
27.10 |
27.35 |
+0.15 |
3,859 |
22,993 |
-542 |
| Jan05 |
040209 |
27.13 |
27.13 |
27.13 |
27.13 |
+0.16 |
499 |
3,964 |
-150 |
| Feb05 |
040209 |
26.80 |
26.96 |
26.80 |
26.96 |
+0.17 |
50 |
462 |
+0 |
| Mar05 |
040209 |
26.79 |
26.79 |
26.79 |
26.79 |
+0.18 |
50 |
3,250 |
+0 |
| Total Volume and Open Interest |
82,230 |
328,580 |
+2,756 |
| Gas Oil(IPE) |
| Feb04 |
040209 |
247.75 |
251.25 |
247.50 |
249.25 |
+2.25 |
8,163 |
24,162 |
-902 |
| Mar04 |
040209 |
245.00 |
248.25 |
244.75 |
245.50 |
+1.50 |
12,954 |
42,884 |
+400 |
| Apr04 |
040209 |
242.50 |
244.75 |
242.25 |
242.75 |
+1.25 |
6,693 |
16,038 |
+2,494 |
| May04 |
040209 |
239.50 |
241.50 |
239.50 |
239.50 |
+0.75 |
2,905 |
8,967 |
-352 |
| Jun04 |
040209 |
237.50 |
239.25 |
237.50 |
237.50 |
+0.75 |
2,596 |
15,559 |
-256 |
| Jul04 |
040209 |
238.00 |
238.75 |
237.25 |
237.25 |
+0.75 |
225 |
6,233 |
+5 |
| Aug04 |
040209 |
238.25 |
238.25 |
237.25 |
237.25 |
+0.50 |
0 |
2,807 |
+0 |
| Sep04 |
040209 |
237.50 |
237.50 |
237.50 |
237.50 |
+0.75 |
460 |
4,591 |
+317 |
| Oct04 |
040209 |
237.75 |
237.75 |
237.75 |
237.75 |
+1.00 |
0 |
3,773 |
+0 |
| Nov04 |
040209 |
237.75 |
237.75 |
237.75 |
237.75 |
+1.00 |
200 |
3,438 |
+200 |
| Total Volume and Open Interest |
34,566 |
154,948 |
+2,276 |
| US Dollar Index(NYBOT) |
| Mar04 |
040209 |
86.42 |
86.42 |
85.83 |
86.17 |
-0.03 |
2,311 |
15,980 |
+582 |
| Jun04 |
040209 |
86.23 |
86.62 |
86.23 |
86.58 |
-0.03 |
32 |
2,123 |
-7 |
| Sep04 |
040209 |
87.07 |
87.07 |
87.07 |
87.07 |
+0.02 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
2,343 |
18,116 |
+575 |
| Australian Dollar(CME) |
| Mar04 |
040209 |
77.47 |
77.50 |
77.14 |
77.23 |
+0.62 |
2,085 |
52,027 |
+2,390 |
| Jun04 |
040209 |
76.63 |
76.67 |
76.39 |
76.39 |
+0.62 |
11 |
850 |
-6 |
| Sep04 |
040209 |
75.55 |
75.55 |
75.55 |
75.55 |
+0.62 |
0 |
441 |
+0 |
| Total Volume and Open Interest |
2,102 |
53,430 |
+2,390 |
| British Pound(CME) |
| Mar04 |
040209 |
185.35 |
185.56 |
185.00 |
185.24 |
+1.15 |
3,110 |
68,272 |
+608 |
| Jun04 |
040209 |
183.80 |
184.10 |
183.80 |
183.82 |
+1.15 |
7 |
145 |
+3 |
| Sep04 |
040209 |
182.40 |
182.40 |
182.40 |
182.40 |
+1.15 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
3,117 |
68,782 |
+611 |
| Canadian Dollar(CME) |
| Mar04 |
040209 |
75.26 |
75.38 |
75.00 |
75.12 |
unch |
4,244 |
57,890 |
-255 |
| Jun04 |
040209 |
75.10 |
75.20 |
74.80 |
74.92 |
unch |
148 |
3,524 |
+42 |
| Sep04 |
040209 |
74.94 |
74.99 |
74.76 |
74.76 |
unch |
54 |
1,613 |
-30 |
| Dec04 |
040209 |
74.75 |
74.75 |
74.60 |
74.60 |
unch |
214 |
856 |
+67 |
| Total Volume and Open Interest |
4,660 |
64,101 |
-176 |
| Japanese Yen(CME) |
| Mar04 |
040209 |
94.63 |
94.80 |
94.50 |
94.71 |
-0.11 |
20,430 |
154,240 |
-3,203 |
| Jun04 |
040209 |
94.87 |
95.04 |
94.87 |
94.99 |
-0.12 |
43 |
8,115 |
+3 |
| Sep04 |
040209 |
95.29 |
95.29 |
95.29 |
95.29 |
-0.13 |
4 |
56 |
+1 |
| Total Volume and Open Interest |
20,478 |
162,431 |
-3,198 |
| Swiss Franc(CME) |
| Mar04 |
040209 |
81.10 |
81.25 |
80.73 |
80.96 |
-0.14 |
7,389 |
43,064 |
+2,833 |
| Jun04 |
040209 |
81.20 |
81.34 |
81.13 |
81.13 |
-0.14 |
10 |
236 |
+19 |
| Sep04 |
040209 |
81.30 |
81.30 |
81.30 |
81.30 |
-0.14 |
0 |
9 |
-14 |
| Total Volume and Open Interest |
7,399 |
43,408 |
+2,838 |
| EuroFX(CME) |
| Mar04 |
040209 |
126.95 |
127.22 |
126.40 |
126.74 |
-0.06 |
15,192 |
126,438 |
+2,082 |
| Jun04 |
040209 |
126.71 |
126.73 |
126.16 |
126.44 |
-0.07 |
214 |
1,301 |
+66 |
| Sep04 |
040209 |
126.40 |
126.40 |
126.18 |
126.19 |
-0.07 |
194 |
299 |
-151 |
| Total Volume and Open Interest |
15,621 |
128,319 |
+2,021 |
| Mexican Peso(CME) |
| Mar04 |
040209 |
8980.0 |
9000.0 |
8930.0 |
8955.0 |
-5.0 |
6,612 |
33,305 |
-1,914 |
| Jun04 |
040209 |
8865.0 |
8865.0 |
8847.0 |
8847.0 |
-5.0 |
27 |
597 |
-10 |
| Total Volume and Open Interest |
6,664 |
34,546 |
-1,949 |
| 30-Year T-Bonds(CBOT) |
| Mar04 |
040209 |
112~07 |
112~18 |
112~02 |
112~12 |
+0~07 |
268,260 |
475,651 |
+12,396 |
| Jun04 |
040209 |
110~27 |
111~02 |
110~23 |
110~30 |
+0~07 |
4,194 |
38,502 |
+1,545 |
| Sep04 |
040209 |
109~18 |
109~18 |
109~18 |
109~18 |
+0~07 |
5 |
447 |
+0 |
| Total Volume and Open Interest |
272,475 |
514,882 |
+13,929 |
| Municipal Bonds(CBOT) |
| Mar04 |
040209 |
103~21 |
104~03 |
103~21 |
104~03 |
+0~11 |
234 |
2,313 |
+29 |
| Jun04 |
040209 |
103~03 |
103~03 |
103~03 |
103~03 |
+0~11 |
10 |
18 |
+0 |
| Total Volume and Open Interest |
244 |
2,331 |
+29 |
| 10-Year T-Notes(CBOT) |
| Mar04 |
040209 |
114~015 |
114~100 |
113~315 |
114~070 |
+0~065 |
792,262 |
1,137,491 |
+10,489 |
| Jun04 |
040209 |
112~155 |
112~230 |
112~130 |
112~205 |
+0~070 |
13,083 |
164,750 |
+2,348 |
| Total Volume and Open Interest |
805,345 |
1,302,242 |
+12,837 |
| 5-Year T-Notes(CBOT) |
| Mar04 |
040209 |
112~220 |
112~285 |
112~210 |
112~265 |
+0~055 |
354,282 |
0 |
+0 |
| Jun04 |
040209 |
111~095 |
111~150 |
111~095 |
111~150 |
+0~060 |
10,907 |
98,480 |
+98,480 |
| Sep04 |
040209 |
110~110 |
110~110 |
110~110 |
110~110 |
+0~060 |
|
|
|
| Total Volume and Open Interest |
365,189 |
98,480 |
+98,480 |
| 2 Year T-Notes(CBOT) |
| Mar04 |
040209 |
107~052 |
107~056 |
107~049 |
107~056 |
+0~004 |
4,958 |
164,916 |
+126 |
| Jun04 |
040209 |
106~100 |
106~104 |
106~100 |
106~104 |
+0~004 |
0 |
2,083 |
+0 |
| Total Volume and Open Interest |
4,958 |
166,999 |
+126 |
| 3-Mth T-Bills(IMM) |
| Eurodollars(CME) |
| Mar04 |
040209 |
98.845 |
98.845 |
98.835 |
98.840 |
unch |
85,735 |
825,513 |
-8,260 |
| Jun04 |
040209 |
98.695 |
98.700 |
98.690 |
98.695 |
+0.005 |
219,853 |
874,105 |
+17,052 |
| Sep04 |
040209 |
98.435 |
98.455 |
98.430 |
98.445 |
+0.010 |
244,723 |
799,640 |
+19,913 |
| Dec04 |
040209 |
98.075 |
98.100 |
98.070 |
98.090 |
+0.015 |
365,177 |
633,638 |
+29,836 |
| Mar05 |
040209 |
97.670 |
97.700 |
97.665 |
97.690 |
+0.025 |
197,495 |
434,209 |
+2,959 |
| Jun05 |
040209 |
97.270 |
97.300 |
97.265 |
97.295 |
+0.035 |
69,015 |
349,966 |
+11,212 |
| Sep05 |
040209 |
96.900 |
96.935 |
96.895 |
96.935 |
+0.045 |
51,831 |
269,359 |
+1,990 |
| Dec05 |
040209 |
96.580 |
96.625 |
96.580 |
96.615 |
+0.045 |
38,264 |
205,944 |
+3,153 |
| Mar06 |
040209 |
96.330 |
96.375 |
96.330 |
96.370 |
+0.050 |
28,833 |
179,547 |
-1,501 |
| Jun06 |
040209 |
96.100 |
96.145 |
96.100 |
96.140 |
+0.050 |
16,760 |
129,072 |
+1,349 |
| Sep06 |
040209 |
95.880 |
95.940 |
95.880 |
95.930 |
+0.050 |
23,695 |
120,361 |
+2,676 |
| Dec06 |
040209 |
95.675 |
95.735 |
95.675 |
95.725 |
+0.050 |
14,621 |
106,004 |
+991 |
| Total Volume and Open Interest |
1,395,705 |
5,521,872 |
+82,468 |
| 3-Mth Euro-Yen(CME) |
| Mar04 |
040209 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
315 |
11,221 |
-172 |
| Jun04 |
040209 |
99.92 |
99.93 |
99.92 |
99.93 |
unch |
207 |
9,522 |
+22 |
| Sep04 |
040209 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
0 |
9,005 |
+0 |
| Dec04 |
040209 |
99.88 |
99.88 |
99.88 |
99.88 |
+0.01 |
47 |
6,324 |
-786 |
| Mar05 |
040209 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
1 |
4,621 |
+1 |
| Jun05 |
040209 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.01 |
50 |
1,138 |
+49 |
| Sep05 |
040209 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
1,251 |
+0 |
| Dec05 |
040209 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
0 |
65 |
-61 |
| Mar06 |
040209 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
0 |
290 |
-4 |
| Jun06 |
040209 |
99.45 |
99.45 |
99.45 |
99.45 |
+0.02 |
0 |
5 |
-58 |
| Total Volume and Open Interest |
620 |
44,632 |
-1,009 |
| 3-Mth Euro-Yen(SIMEX) |
| Mar04 |
040209 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
963 |
60,826 |
-520 |
| Jun04 |
040209 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
950 |
71,324 |
+236 |
| Sep04 |
040209 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
614 |
41,648 |
-3,728 |
| Dec04 |
040209 |
99.88 |
99.88 |
99.88 |
99.88 |
+0.01 |
138 |
46,647 |
-1,107 |
| Mar05 |
040209 |
99.82 |
99.83 |
99.82 |
99.82 |
+0.01 |
1,120 |
26,630 |
+642 |
| Jun05 |
040209 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.01 |
571 |
24,349 |
+387 |
| Sep05 |
040209 |
99.72 |
99.73 |
99.71 |
99.71 |
+0.02 |
30 |
13,565 |
+30 |
| Dec05 |
040209 |
99.62 |
99.62 |
99.62 |
99.62 |
+0.01 |
61 |
3,572 |
-61 |
| Total Volume and Open Interest |
4,492 |
302,112 |
-4,081 |
| German Euro-Bund(EUREX) |
| Mar04 |
040209 |
114.83 |
114.93 |
114.68 |
114.80 |
+0.02 |
1,257,525 |
995,173 |
+12,173 |
| Jun04 |
040209 |
113.77 |
113.92 |
113.77 |
113.82 |
+0.02 |
3,954 |
32,077 |
-1,083 |
| Sep04 |
040209 |
113.40 |
113.40 |
113.40 |
113.40 |
+0.02 |
3,239 |
2 |
-826 |
| Total Volume and Open Interest |
1,264,718 |
1,027,252 |
+10,264 |
| German Euro-Bobl(EUREX) |
| Mar04 |
040209 |
111.90 |
111.96 |
111.79 |
111.88 |
-0.02 |
714,857 |
793,471 |
+11,029 |
| Jun04 |
040209 |
111.00 |
111.15 |
111.00 |
111.08 |
-0.01 |
797 |
13,256 |
-98 |
| Sep04 |
040209 |
110.68 |
110.68 |
110.68 |
110.68 |
-0.02 |
200 |
0 |
+0 |
| Total Volume and Open Interest |
715,854 |
806,727 |
+10,931 |
| Long Gilt(LIFFE) |
| Mar04 |
040209 |
108~12 |
108~23 |
108~10 |
108~17 |
+0~04 |
52,575 |
162,805 |
-877 |
| Jun04 |
040209 |
108~03 |
108~03 |
108~03 |
108~03 |
+0~04 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
52,575 |
162,806 |
-877 |
| 3-Mth Short Sterling(LIFFE) |
| Mar04 |
040209 |
95.76 |
95.79 |
95.75 |
95.79 |
+0.02 |
40,073 |
185,551 |
-9,571 |
| Jun04 |
040209 |
95.56 |
95.65 |
95.55 |
95.64 |
+0.06 |
78,957 |
198,209 |
-6,752 |
| Sep04 |
040209 |
95.38 |
95.49 |
95.37 |
95.48 |
+0.08 |
86,069 |
163,315 |
+6,182 |
| Total Volume and Open Interest |
310,850 |
1,049,702 |
-5,561 |
| 3-Mth Euribor(LIFFE) |
| Mar04 |
040209 |
97.955 |
97.955 |
97.935 |
97.940 |
-0.010 |
165,351 |
536,742 |
-7,889 |
| Jun04 |
040209 |
97.955 |
97.960 |
97.930 |
97.940 |
-0.005 |
249,420 |
542,297 |
+11,231 |
| Sep04 |
040209 |
97.840 |
97.845 |
97.810 |
97.825 |
-0.005 |
185,210 |
454,469 |
+19,153 |
| Total Volume and Open Interest |
1,021,603 |
2,881,548 |
+38,511 |
| 3-Mth Aus T-Bills(SFE) |
| Mar04 |
040209 |
94.48 |
94.50 |
94.45 |
94.47 |
+0.01 |
4,541 |
234,648 |
-57,726 |
| Jun04 |
040209 |
94.43 |
94.45 |
94.39 |
94.41 |
+0.02 |
5,148 |
131,707 |
+1,617 |
| Sep04 |
040209 |
94.38 |
94.40 |
94.35 |
94.36 |
+0.03 |
2,503 |
61,596 |
+761 |
| Dec04 |
040209 |
94.33 |
94.36 |
94.31 |
94.32 |
+0.04 |
558 |
28,715 |
+301 |
| Mar05 |
040209 |
94.27 |
94.30 |
94.26 |
94.26 |
+0.04 |
29 |
20,372 |
-130 |
| Jun05 |
040209 |
94.22 |
94.22 |
94.21 |
94.21 |
+0.04 |
27 |
13,671 |
-370 |
| Sep05 |
040209 |
94.16 |
94.17 |
94.16 |
94.17 |
+0.05 |
49 |
6,758 |
+24 |
| Dec05 |
040209 |
94.12 |
94.12 |
94.12 |
94.12 |
+0.06 |
0 |
3,127 |
+0 |
| Mar06 |
040209 |
94.07 |
94.07 |
94.07 |
94.07 |
+0.05 |
2 |
1,064 |
+0 |
| Jun06 |
040209 |
94.04 |
94.04 |
94.04 |
94.04 |
+0.07 |
0 |
1,211 |
+0 |
| Total Volume and Open Interest |
12,857 |
503,544 |
-55,523 |
| 10-Year Aus T-Bonds(SFE) |
| Mar04 |
040209 |
94.36 |
94.40 |
94.35 |
94.39 |
+0.12 |
19,552 |
246,736 |
+9,015 |
| Jun04 |
040209 |
94.39 |
94.39 |
94.39 |
94.39 |
+0.12 |
|
|
|
| Total Volume and Open Interest |
19,552 |
246,736 |
+9,015 |
| 3-Year Aus T-Bonds(SFE) |
| Mar04 |
040209 |
94.53 |
94.54 |
94.48 |
94.51 |
+0.07 |
27,406 |
493,605 |
-125,455 |
| Jun04 |
040209 |
94.51 |
94.51 |
94.51 |
94.51 |
+0.07 |
|
|
|
| Total Volume and Open Interest |
27,406 |
493,605 |
-125,455 |
| Gold(CMX) |
| Feb04 |
040209 |
406.0 |
407.5 |
404.8 |
406.8 |
+3.2 |
313 |
4,192 |
-847 |
| Apr04 |
040209 |
407.0 |
407.9 |
405.5 |
407.4 |
+3.2 |
64,450 |
140,546 |
+4,560 |
| Jun04 |
040209 |
407.5 |
408.8 |
406.5 |
408.4 |
+3.2 |
823 |
30,078 |
+68 |
| Aug04 |
040209 |
409.5 |
409.7 |
408.0 |
409.4 |
+3.2 |
107 |
8,681 |
+54 |
| Oct04 |
040209 |
410.3 |
410.3 |
410.3 |
410.3 |
+3.2 |
2 |
1,050 |
-2 |
| Dec04 |
040209 |
411.5 |
412.0 |
409.0 |
411.3 |
+3.3 |
424 |
22,365 |
-7 |
| Total Volume and Open Interest |
66,171 |
233,282 |
+3,852 |
| Silver(CMX) |
| Mar04 |
040209 |
633.5 |
644.0 |
628.5 |
642.8 |
+15.0 |
18,464 |
77,864 |
+952 |
| May04 |
040209 |
634.5 |
646.0 |
630.0 |
644.3 |
+15.0 |
3,849 |
10,643 |
+1,690 |
| Jul04 |
040209 |
638.0 |
645.6 |
632.0 |
645.6 |
+15.0 |
414 |
5,182 |
+180 |
| Sep04 |
040209 |
646.0 |
647.0 |
645.0 |
647.0 |
+15.1 |
0 |
1,025 |
+0 |
| Dec04 |
040209 |
640.0 |
649.0 |
636.0 |
648.8 |
+15.1 |
268 |
12,722 |
+8 |
| Total Volume and Open Interest |
23,016 |
111,099 |
+2,831 |
| Platinum(NYM) |
| Apr04 |
040209 |
837.0 |
837.0 |
831.0 |
832.7 |
+6.0 |
783 |
6,720 |
+21 |
| Jul04 |
040209 |
823.7 |
823.7 |
823.7 |
823.7 |
+6.0 |
11 |
292 |
+0 |
| Oct04 |
040209 |
828.0 |
828.0 |
819.2 |
819.2 |
+6.0 |
5 |
23 |
+5 |
| Total Volume and Open Interest |
799 |
7,035 |
+26 |
| Palladium(NYME) |
| Mar04 |
040209 |
241.80 |
243.50 |
241.00 |
242.60 |
+1.05 |
601 |
8,456 |
+3 |
| Jun04 |
040209 |
245.00 |
246.00 |
242.50 |
244.60 |
+1.05 |
330 |
2,640 |
+109 |
| Total Volume and Open Interest |
931 |
11,214 |
+112 |
| Copper(CMX) |
| Mar04 |
040209 |
119.15 |
119.30 |
118.30 |
118.60 |
+0.55 |
8,728 |
62,871 |
-611 |
| May04 |
040209 |
118.40 |
118.60 |
117.80 |
117.95 |
+0.60 |
3,097 |
9,655 |
+533 |
| Jul04 |
040209 |
116.70 |
116.70 |
116.10 |
116.40 |
+0.55 |
191 |
6,621 |
-38 |
| Sep04 |
040209 |
115.00 |
115.00 |
114.90 |
114.90 |
+0.55 |
26 |
2,217 |
+2 |
| Dec04 |
040209 |
113.10 |
113.20 |
112.70 |
112.70 |
+0.35 |
157 |
5,285 |
+52 |
| Total Volume and Open Interest |
12,417 |
91,223 |
-136 |
| DJIA Index(CBOT) |
| Mar04 |
040209 |
10575 |
10603 |
10540 |
10572 |
+16 |
14,435 |
42,171 |
+2,272 |
| Jun04 |
040209 |
10550 |
10575 |
10535 |
10551 |
+16 |
29 |
959 |
-10 |
| Sep04 |
040209 |
10536 |
10536 |
10536 |
10536 |
+16 |
49 |
238 |
+58 |
| Dec04 |
040209 |
10521 |
10521 |
10521 |
10521 |
+16 |
2 |
4 |
+1 |
| Total Volume and Open Interest |
14,515 |
43,372 |
+2,321 |
| S & P 500(CME) |
| Mar04 |
040209 |
1141.50 |
1143.80 |
1138.00 |
1139.90 |
+0.90 |
41,251 |
591,804 |
+3,266 |
| Jun04 |
040209 |
1138.50 |
1141.00 |
1137.50 |
1138.90 |
+0.90 |
39 |
21,207 |
-2 |
| Sep04 |
040209 |
1138.20 |
1138.20 |
1138.20 |
1138.20 |
+0.90 |
0 |
3,430 |
+0 |
| Dec04 |
040209 |
1140.00 |
1140.00 |
1137.70 |
1137.70 |
+0.90 |
10 |
127 |
+8 |
| Total Volume and Open Interest |
41,300 |
616,780 |
+3,270 |
| S & P 500 E-Mini(Globex) |
| Mar04 |
040209 |
1139.25 |
1143.75 |
1137.75 |
1140.00 |
+1.00 |
646,603 |
570,049 |
+40,060 |
| Jun04 |
040209 |
1138.25 |
1142.25 |
1138.25 |
1139.00 |
+1.00 |
255 |
11,417 |
-10 |
| Total Volume and Open Interest |
646,858 |
581,466 |
+40,050 |
| NASDAQ 100(CME) |
| Mar04 |
040209 |
1503.00 |
1504.50 |
1491.00 |
1494.00 |
-0.50 |
13,792 |
73,233 |
+1,311 |
| Jun04 |
040209 |
1497.00 |
1497.00 |
1497.00 |
1497.00 |
-0.50 |
10 |
67 |
+10 |
| Sep04 |
040209 |
1500.00 |
1500.00 |
1500.00 |
1500.00 |
-0.50 |
72 |
30 |
+30 |
| Total Volume and Open Interest |
13,874 |
73,330 |
+1,351 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Mar04 |
040209 |
1496.0 |
1505.0 |
1491.5 |
1494.0 |
-0.5 |
309,941 |
259,151 |
+12,339 |
| Jun04 |
040209 |
1504.5 |
1509.0 |
1497.0 |
1497.0 |
-0.5 |
56 |
1,501 |
+0 |
| Total Volume and Open Interest |
309,997 |
260,652 |
+12,339 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Mar04 |
040209 |
595.00 |
599.50 |
594.60 |
597.00 |
+3.00 |
543 |
15,828 |
-56 |
| Jun04 |
040209 |
597.00 |
597.00 |
597.00 |
597.00 |
+3.00 |
0 |
1 |
+0 |
| Sep04 |
040209 |
597.00 |
597.00 |
597.00 |
597.00 |
+3.00 |
|
|
|
| Total Volume and Open Interest |
543 |
15,829 |
-56 |
| Russell 2000(CME) |
| Mar04 |
040209 |
586.50 |
588.05 |
582.75 |
584.85 |
+1.75 |
1,347 |
24,384 |
-269 |
| Jun04 |
040209 |
584.45 |
584.45 |
584.45 |
584.45 |
+1.25 |
|
|
|
| Sep04 |
040209 |
584.95 |
584.95 |
584.95 |
584.95 |
+1.75 |
|
|
|
| Total Volume and Open Interest |
1,347 |
24,384 |
-269 |
| Value Line(KCBT) |
| Mar04 |
040209 |
1603.00 |
1603.00 |
1600.00 |
1600.00 |
+2.00 |
21 |
48 |
-4 |
| Total Volume and Open Interest |
21 |
48 |
-4 |
| Nikkei 225(CME) |
| Mar04 |
040209 |
10420 |
10455 |
10405 |
10445 |
-100 |
2,646 |
31,858 |
+837 |
| Jun04 |
040209 |
10440 |
10440 |
10435 |
10435 |
-100 |
5 |
179 |
+5 |
| Total Volume and Open Interest |
2,651 |
32,048 |
+842 |
| Nikkei 225(SIMEX) |
| Mar04 |
040209 |
10510 |
10590 |
10355 |
10390 |
-65 |
17,984 |
145,897 |
-1,203 |
| Jun04 |
040209 |
10500 |
10500 |
10345 |
10345 |
-65 |
1 |
609 |
+1 |
| Sep04 |
040209 |
10340 |
10340 |
10340 |
10340 |
-65 |
|
|
|
| Total Volume and Open Interest |
17,985 |
146,506 |
-1,202 |
| CAC 40(MATIF) |
| Feb04 |
040209 |
3625.5 |
3684.5 |
3625.5 |
3670.0 |
+40.5 |
56,892 |
362,678 |
+6,828 |
| Mar04 |
040209 |
3628.0 |
3687.5 |
3628.0 |
3676.0 |
+41.0 |
2,557 |
131,835 |
+422 |
| Apr04 |
040209 |
3667.5 |
3667.5 |
3667.5 |
3667.5 |
+39.0 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| DAX Index(EUREX) |
| Mar04 |
040209 |
4070.0 |
4124.5 |
4064.0 |
4117.0 |
+68.5 |
117,985 |
285,873 |
-3,171 |
| Jun04 |
040209 |
4098.5 |
4145.0 |
4098.5 |
4138.0 |
+68.5 |
795 |
10,329 |
+4 |
| Sep04 |
040209 |
4138.5 |
4159.0 |
4137.5 |
4159.0 |
+68.5 |
431 |
3,255 |
+0 |
| Total Volume and Open Interest |
119,211 |
299,457 |
-3,167 |
| FT-SE 100(LIFFE) |
| Mar04 |
040209 |
4381.00 |
4412.00 |
4379.50 |
4404.50 |
+29.00 |
62,257 |
452,474 |
+9,746 |
| Jun04 |
040209 |
4400.00 |
4413.00 |
4400.00 |
4413.00 |
+29.00 |
32 |
20,102 |
+19 |
| Sep04 |
040209 |
4423.00 |
4423.00 |
4423.00 |
4423.00 |
+29.00 |
1,500 |
11,291 |
+999 |
| Total Volume and Open Interest |
63,809 |
491,518 |
+10,764 |
| SPI 200(SFE) |
| Mar04 |
040209 |
3275.0 |
3291.0 |
3270.0 |
3274.0 |
+12.0 |
5,240 |
158,636 |
-6,789 |
| Jun04 |
040209 |
3299.0 |
3300.0 |
3286.0 |
3286.0 |
+12.0 |
73 |
3,735 |
-210 |
| Sep04 |
040209 |
3309.0 |
3309.0 |
3296.0 |
3296.0 |
+11.0 |
0 |
1,960 |
+0 |
| Total Volume and Open Interest |
5,313 |
165,561 |
-6,999 |
| GSCI(CME) |
| Feb04 |
040209 |
258.55 |
258.90 |
256.20 |
258.90 |
+1.75 |
3,039 |
11,672 |
-2,708 |
| Mar04 |
040209 |
256.90 |
258.50 |
256.20 |
258.50 |
+2.00 |
2,620 |
3,511 |
+2,976 |
| Apr04 |
040209 |
255.50 |
255.50 |
255.50 |
255.50 |
+2.00 |
|
|
|
| Total Volume and Open Interest |
5,659 |
15,183 |
+268 |
| Reuters CRB Index(NYBOT) |
| Apr04 |
040209 |
259.50 |
262.50 |
259.00 |
261.75 |
+0.85 |
89 |
682 |
+21 |
| Jun04 |
040209 |
261.00 |
262.25 |
261.00 |
262.25 |
+0.60 |
6 |
44 |
+5 |
| Aug04 |
040209 |
259.00 |
262.00 |
259.00 |
262.00 |
+0.35 |
|
|
|
| Total Volume and Open Interest |
102 |
809 |
+21 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|