|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu February 12, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar04 |
040212 |
833.00 |
838.00 |
810.00 |
822.00 |
-16.00 |
42,406 |
84,540 |
-2,942 |
| May04 |
040212 |
832.50 |
839.00 |
812.00 |
823.00 |
-15.50 |
24,433 |
101,862 |
+3,412 |
| Jul04 |
040212 |
813.00 |
821.00 |
801.00 |
808.75 |
-12.25 |
7,213 |
42,163 |
-246 |
| Aug04 |
040212 |
782.00 |
786.00 |
775.00 |
778.00 |
-9.00 |
438 |
9,059 |
-61 |
| Sep04 |
040212 |
726.50 |
729.50 |
720.00 |
720.00 |
-9.00 |
449 |
4,826 |
-140 |
| Nov04 |
040212 |
651.00 |
656.50 |
647.25 |
649.00 |
-5.75 |
3,671 |
23,929 |
-28 |
| Jan05 |
040212 |
655.00 |
657.00 |
650.00 |
650.00 |
-6.00 |
78 |
501 |
+9 |
| Total Volume and Open Interest |
78,719 |
267,321 |
+22 |
| Soybean Meal(CBOT) |
| Mar04 |
040212 |
247.20 |
247.50 |
241.50 |
243.10 |
-4.90 |
9,403 |
38,539 |
-1,835 |
| May04 |
040212 |
246.50 |
247.50 |
241.20 |
243.00 |
-5.00 |
7,004 |
60,613 |
-108 |
| Jul04 |
040212 |
241.00 |
243.00 |
238.00 |
238.90 |
-4.30 |
2,680 |
33,209 |
+131 |
| Aug04 |
040212 |
231.50 |
232.70 |
228.50 |
229.30 |
-4.00 |
950 |
12,858 |
+147 |
| Sep04 |
040212 |
220.00 |
220.50 |
216.50 |
217.30 |
-4.00 |
842 |
10,945 |
+30 |
| Oct04 |
040212 |
192.00 |
192.50 |
191.00 |
191.30 |
-1.20 |
352 |
7,689 |
+92 |
| Dec04 |
040212 |
187.80 |
189.00 |
187.50 |
187.90 |
-0.60 |
1,684 |
17,046 |
+457 |
| Jan05 |
040212 |
187.50 |
189.30 |
187.50 |
188.10 |
-0.40 |
17 |
1,068 |
+5 |
| Total Volume and Open Interest |
23,058 |
183,053 |
-958 |
| Soybean Oil(CBOT) |
| Mar04 |
040212 |
32.14 |
32.35 |
31.58 |
31.68 |
-0.46 |
14,418 |
55,605 |
-3,663 |
| May04 |
040212 |
32.11 |
32.28 |
31.55 |
31.69 |
-0.42 |
13,413 |
83,740 |
+5,239 |
| Jul04 |
040212 |
31.51 |
31.75 |
31.10 |
31.33 |
-0.21 |
3,902 |
43,596 |
+14 |
| Aug04 |
040212 |
30.60 |
30.70 |
30.20 |
30.25 |
-0.27 |
1,436 |
5,826 |
+126 |
| Sep04 |
040212 |
29.60 |
29.60 |
29.20 |
29.27 |
-0.13 |
1,035 |
7,483 |
+56 |
| Oct04 |
040212 |
27.75 |
27.80 |
27.70 |
27.75 |
-0.15 |
844 |
5,954 |
-43 |
| Dec04 |
040212 |
26.80 |
26.80 |
26.35 |
26.45 |
-0.20 |
1,071 |
11,276 |
-213 |
| Jan05 |
040212 |
26.35 |
26.35 |
26.35 |
26.35 |
-0.05 |
0 |
385 |
+0 |
| Total Volume and Open Interest |
36,119 |
214,455 |
+1,516 |
| Canola(WCE) |
| Mar04 |
040212 |
385.5 |
387.6 |
383.5 |
384.7 |
-1.8 |
2,930 |
17,078 |
-2,529 |
| May04 |
040212 |
391.5 |
393.5 |
389.0 |
389.8 |
-3.1 |
2,879 |
19,438 |
-1,084 |
| Jul04 |
040212 |
396.5 |
397.7 |
393.5 |
394.2 |
-3.3 |
489 |
8,103 |
-320 |
| Sep04 |
040212 |
354.3 |
354.3 |
354.3 |
354.3 |
-1.2 |
|
|
|
| Nov04 |
040212 |
359.0 |
359.0 |
356.0 |
357.2 |
-3.0 |
337 |
11,763 |
+235 |
| Total Volume and Open Interest |
6,635 |
56,412 |
-3,698 |
| Corn(CBOT) |
| Mar04 |
040212 |
285.00 |
285.25 |
279.50 |
281.25 |
-3.00 |
51,024 |
206,327 |
-15,333 |
| May04 |
040212 |
291.00 |
291.75 |
285.25 |
287.75 |
-3.00 |
31,870 |
198,687 |
+11,923 |
| Jul04 |
040212 |
293.50 |
293.50 |
288.00 |
290.25 |
-2.75 |
10,006 |
87,640 |
+502 |
| Sep04 |
040212 |
287.00 |
287.50 |
282.00 |
284.50 |
-2.50 |
895 |
15,590 |
+177 |
| Dec04 |
040212 |
283.50 |
284.50 |
278.50 |
282.00 |
-1.75 |
11,987 |
122,723 |
+2,310 |
| Mar05 |
040212 |
286.00 |
286.50 |
281.00 |
285.00 |
-1.75 |
587 |
9,000 |
+191 |
| Total Volume and Open Interest |
106,584 |
643,486 |
-165 |
| Wheat(CBOT) |
| Mar04 |
040212 |
388.50 |
391.50 |
384.50 |
386.75 |
-1.75 |
26,343 |
55,663 |
-2,706 |
| May04 |
040212 |
395.00 |
397.00 |
390.50 |
393.25 |
-1.25 |
15,577 |
49,243 |
+2,985 |
| Jul04 |
040212 |
385.25 |
387.75 |
383.00 |
384.00 |
-1.00 |
4,559 |
27,011 |
+123 |
| Sep04 |
040212 |
388.00 |
390.50 |
386.50 |
387.00 |
-1.00 |
248 |
2,345 |
+31 |
| Dec04 |
040212 |
395.00 |
397.50 |
393.50 |
394.50 |
-0.75 |
530 |
3,879 |
+195 |
| Total Volume and Open Interest |
47,265 |
138,330 |
+630 |
| Wheat(KCBT) |
| Mar04 |
040212 |
390.50 |
392.50 |
387.00 |
388.25 |
-1.75 |
5,215 |
26,577 |
-1,856 |
| May04 |
040212 |
393.50 |
395.00 |
390.00 |
391.75 |
-1.50 |
3,097 |
22,705 |
+1,304 |
| Jul04 |
040212 |
387.00 |
390.00 |
386.00 |
388.00 |
+1.50 |
1,735 |
12,578 |
+5 |
| Sep04 |
040212 |
390.50 |
391.50 |
389.00 |
389.50 |
unch |
324 |
1,844 |
-186 |
| Dec04 |
040212 |
397.00 |
399.50 |
395.50 |
395.50 |
-0.50 |
386 |
2,030 |
+108 |
| Total Volume and Open Interest |
10,757 |
65,742 |
-625 |
| Wheat(MGE) |
| Mar04 |
040212 |
428.50 |
428.50 |
419.50 |
420.75 |
-6.00 |
3,254 |
11,526 |
-92 |
| May04 |
040212 |
410.00 |
413.00 |
408.25 |
409.50 |
-1.25 |
4,007 |
11,576 |
+586 |
| Jul04 |
040212 |
402.00 |
404.00 |
400.50 |
401.75 |
+1.25 |
568 |
5,065 |
+179 |
| Sep04 |
040212 |
395.50 |
398.50 |
395.00 |
395.50 |
+1.50 |
410 |
5,460 |
+5 |
| Dec04 |
040212 |
400.50 |
403.50 |
400.00 |
401.50 |
+3.00 |
577 |
2,148 |
+210 |
| Total Volume and Open Interest |
8,816 |
35,871 |
+888 |
| Oats(CBOT) |
| Mar04 |
040212 |
153.50 |
154.00 |
150.25 |
150.50 |
-2.25 |
909 |
3,502 |
-69 |
| May04 |
040212 |
159.00 |
159.00 |
155.25 |
155.50 |
-2.00 |
312 |
2,098 |
+131 |
| Jul04 |
040212 |
161.00 |
161.00 |
159.50 |
159.50 |
-1.00 |
55 |
381 |
+26 |
| Sep04 |
040212 |
155.00 |
156.00 |
155.00 |
156.00 |
+3.00 |
0 |
45 |
+0 |
| Total Volume and Open Interest |
1,276 |
6,410 |
+88 |
| Rough Rice(CBOT) |
| Mar04 |
040212 |
7.86 |
7.94 |
7.80 |
7.84 |
0.00 |
928 |
4,182 |
-230 |
| May04 |
040212 |
8.09 |
8.15 |
8.03 |
8.04 |
-0.01 |
848 |
1,784 |
+432 |
| Jul04 |
040212 |
8.35 |
8.35 |
8.21 |
8.21 |
unch |
50 |
474 |
-10 |
| Sep04 |
040212 |
7.39 |
7.39 |
7.39 |
7.39 |
unch |
0 |
137 |
+0 |
| Total Volume and Open Interest |
1,847 |
6,666 |
+188 |
| Live Cattle(CME) |
| Feb04 |
040212 |
76.600 |
76.600 |
75.500 |
76.050 |
+0.950 |
2,558 |
11,016 |
-448 |
| Apr04 |
040212 |
73.800 |
73.900 |
72.250 |
72.500 |
-0.350 |
5,586 |
45,051 |
+506 |
| Jun04 |
040212 |
70.800 |
70.800 |
69.750 |
70.050 |
-0.100 |
1,764 |
16,766 |
+412 |
| Aug04 |
040212 |
73.000 |
73.050 |
72.150 |
72.600 |
-0.075 |
1,217 |
10,898 |
+148 |
| Oct04 |
040212 |
75.825 |
75.950 |
75.225 |
75.625 |
+0.100 |
576 |
11,748 |
+111 |
| Dec04 |
040212 |
77.650 |
77.700 |
77.200 |
77.650 |
+0.225 |
224 |
3,731 |
+22 |
| Total Volume and Open Interest |
11,963 |
100,596 |
+757 |
| Feeder Cattle(CME) |
| Mar04 |
040212 |
83.500 |
83.700 |
81.850 |
82.850 |
+0.100 |
1,291 |
4,718 |
-163 |
| Apr04 |
040212 |
84.550 |
84.800 |
82.700 |
83.575 |
-0.525 |
951 |
3,736 |
+122 |
| May04 |
040212 |
85.700 |
85.850 |
84.100 |
84.825 |
-0.275 |
333 |
4,115 |
+121 |
| Aug04 |
040212 |
88.500 |
88.500 |
87.100 |
87.775 |
-0.375 |
333 |
2,783 |
+88 |
| Sep04 |
040212 |
88.500 |
88.500 |
87.350 |
88.150 |
-0.250 |
28 |
345 |
+14 |
| Oct04 |
040212 |
88.500 |
88.500 |
87.400 |
88.200 |
-0.100 |
28 |
486 |
+1 |
| Nov04 |
040212 |
88.500 |
88.500 |
88.500 |
88.500 |
-0.250 |
9 |
89 |
+9 |
| Total Volume and Open Interest |
2,973 |
16,272 |
+192 |
| Lean Hogs(CME) |
| Feb04 |
040212 |
63.475 |
63.800 |
63.350 |
63.750 |
+0.375 |
1,369 |
3,487 |
-418 |
| Apr04 |
040212 |
59.950 |
60.125 |
58.175 |
58.375 |
-1.800 |
3,881 |
33,831 |
+88 |
| May04 |
040212 |
60.700 |
60.700 |
58.950 |
59.675 |
-1.050 |
75 |
1,883 |
+29 |
| Jun04 |
040212 |
64.750 |
65.050 |
63.100 |
64.100 |
-0.700 |
1,122 |
10,688 |
+23 |
| Jul04 |
040212 |
61.200 |
61.350 |
59.800 |
60.950 |
-0.400 |
299 |
3,028 |
+11 |
| Aug04 |
040212 |
58.050 |
58.250 |
57.600 |
57.900 |
-0.350 |
184 |
1,545 |
-98 |
| Oct04 |
040212 |
51.000 |
51.250 |
50.700 |
50.825 |
-0.225 |
32 |
765 |
+2 |
| Dec04 |
040212 |
51.000 |
51.000 |
50.600 |
50.700 |
-0.350 |
23 |
517 |
+11 |
| Total Volume and Open Interest |
6,987 |
55,808 |
-351 |
| Pork Bellies(CME) |
| Feb04 |
040212 |
93.500 |
93.500 |
92.200 |
92.750 |
-0.950 |
98 |
386 |
-57 |
| Mar04 |
040212 |
94.500 |
94.500 |
92.650 |
93.200 |
-1.250 |
501 |
2,083 |
+79 |
| May04 |
040212 |
96.100 |
96.100 |
94.200 |
95.175 |
-1.125 |
153 |
662 |
+24 |
| Jul04 |
040212 |
95.700 |
96.700 |
95.100 |
96.700 |
-0.300 |
46 |
321 |
+32 |
| Aug04 |
040212 |
93.600 |
93.600 |
93.600 |
93.600 |
unch |
0 |
23 |
+0 |
| Total Volume and Open Interest |
798 |
3,475 |
+78 |
| BFP Milk Class III(CME) |
| Feb04 |
040212 |
11.78 |
11.80 |
11.78 |
11.78 |
-0.01 |
108 |
2,218 |
-29 |
| Mar04 |
040212 |
12.41 |
12.48 |
12.40 |
12.48 |
+0.07 |
41 |
2,481 |
+2 |
| Apr04 |
040212 |
12.80 |
12.90 |
12.79 |
12.85 |
+0.05 |
28 |
2,090 |
+15 |
| May04 |
040212 |
13.04 |
13.10 |
13.02 |
13.08 |
+0.04 |
127 |
2,187 |
+60 |
| Jun04 |
040212 |
13.35 |
13.36 |
13.33 |
13.36 |
+0.01 |
81 |
1,836 |
+49 |
| Total Volume and Open Interest |
878 |
20,439 |
+176 |
| Cocoa(NYBOT) |
| Mar04 |
040212 |
1516 |
1555 |
1515 |
1542 |
+23 |
4,992 |
5,772 |
-3,995 |
| May04 |
040212 |
1530 |
1562 |
1524 |
1556 |
+30 |
5,484 |
23,267 |
+1,655 |
| Jul04 |
040212 |
1529 |
1558 |
1521 |
1554 |
+28 |
196 |
12,638 |
+72 |
| Sep04 |
040212 |
1538 |
1559 |
1538 |
1559 |
+27 |
79 |
9,280 |
+26 |
| Dec04 |
040212 |
1548 |
1568 |
1537 |
1568 |
+27 |
462 |
8,460 |
+27 |
| Mar05 |
040212 |
1545 |
1571 |
1545 |
1571 |
+26 |
238 |
6,016 |
+164 |
| May05 |
040212 |
1576 |
1576 |
1576 |
1576 |
+26 |
500 |
7,712 |
-500 |
| Total Volume and Open Interest |
11,951 |
80,033 |
-2,551 |
| Coffee "C"(NYBOT) |
| Mar04 |
040212 |
74.00 |
75.90 |
73.50 |
75.15 |
+0.80 |
13,910 |
33,318 |
-6,296 |
| May04 |
040212 |
76.25 |
78.25 |
75.75 |
77.55 |
+0.85 |
12,309 |
49,436 |
+6,772 |
| Jul04 |
040212 |
77.85 |
80.00 |
77.60 |
79.35 |
+0.85 |
616 |
9,743 |
+251 |
| Sep04 |
040212 |
79.50 |
81.50 |
79.50 |
81.05 |
+0.85 |
329 |
8,351 |
+11 |
| Dec04 |
040212 |
81.80 |
84.00 |
81.80 |
83.65 |
+0.95 |
195 |
4,464 |
+7 |
| Mar05 |
040212 |
84.70 |
86.50 |
84.70 |
86.25 |
+0.95 |
66 |
3,058 |
+31 |
| Total Volume and Open Interest |
27,429 |
108,918 |
+777 |
| Orange Juice(NYBOT) |
| Mar04 |
040212 |
60.20 |
61.70 |
60.15 |
61.20 |
+1.15 |
2,751 |
24,169 |
-692 |
| May04 |
040212 |
63.10 |
64.35 |
63.10 |
63.80 |
+0.75 |
1,596 |
9,324 |
+459 |
| Jul04 |
040212 |
66.00 |
67.00 |
66.00 |
66.30 |
+0.50 |
178 |
1,776 |
+17 |
| Sep04 |
040212 |
68.50 |
69.50 |
68.50 |
68.80 |
+0.50 |
130 |
924 |
+75 |
| Nov04 |
040212 |
71.50 |
71.75 |
71.30 |
71.30 |
+0.50 |
223 |
724 |
+203 |
| Total Volume and Open Interest |
4,880 |
37,106 |
+64 |
| Sugar #11(NYBOT) |
| Mar04 |
040212 |
5.35 |
5.42 |
5.27 |
5.40 |
unch |
24,511 |
102,377 |
-11,270 |
| May04 |
040212 |
5.62 |
5.68 |
5.54 |
5.67 |
unch |
24,612 |
84,155 |
+11,060 |
| Jul04 |
040212 |
5.67 |
5.75 |
5.65 |
5.75 |
unch |
3,186 |
34,888 |
-485 |
| Oct04 |
040212 |
5.86 |
5.94 |
5.84 |
5.92 |
+0.01 |
1,762 |
27,717 |
+134 |
| Mar05 |
040212 |
6.15 |
6.22 |
6.13 |
6.22 |
+0.01 |
448 |
11,760 |
+32 |
| Total Volume and Open Interest |
55,222 |
271,412 |
-604 |
| London Cocoa(LCE) |
| Mar04 |
040212 |
882 |
887 |
873 |
883 |
+2 |
1,244 |
46,837 |
-5 |
| May04 |
040212 |
859 |
868 |
852 |
862 |
+2 |
2,895 |
24,285 |
+604 |
| Jul04 |
040212 |
868 |
878 |
864 |
872 |
+2 |
204 |
20,470 |
-88 |
| Sep04 |
040212 |
877 |
888 |
875 |
884 |
+3 |
47 |
22,024 |
+19 |
| Dec04 |
040212 |
885 |
894 |
878 |
890 |
+2 |
357 |
35,436 |
+112 |
| Mar05 |
040212 |
898 |
905 |
895 |
903 |
+2 |
162 |
22,781 |
+85 |
| May05 |
040212 |
900 |
912 |
900 |
911 |
+1 |
147 |
5,170 |
+95 |
| Total Volume and Open Interest |
5,346 |
179,416 |
+946 |
| London Coffee(LCE) |
| Mar04 |
040212 |
753.00 |
753.00 |
742.00 |
752.00 |
+1.00 |
3,865 |
41,087 |
-1,936 |
| May04 |
040212 |
770.00 |
775.00 |
764.00 |
774.00 |
+2.00 |
6,419 |
47,600 |
+2,119 |
| Jul04 |
040212 |
786.00 |
788.00 |
778.00 |
788.00 |
+2.00 |
1,434 |
19,120 |
+616 |
| Sep04 |
040212 |
801.00 |
803.00 |
793.00 |
803.00 |
+2.00 |
69 |
17,496 |
-4 |
| Nov04 |
040212 |
815.00 |
817.00 |
808.00 |
816.00 |
+1.00 |
1,319 |
11,981 |
+909 |
| Jan05 |
040212 |
829.00 |
829.00 |
828.00 |
828.00 |
+1.00 |
0 |
4,600 |
+0 |
| Total Volume and Open Interest |
13,106 |
143,069 |
+1,704 |
| London Sugar(LCE) |
| Mar04 |
040212 |
184.50 |
191.00 |
182.00 |
191.00 |
+6.50 |
3,432 |
3,192 |
-1,705 |
| May04 |
040212 |
190.80 |
195.80 |
189.90 |
194.50 |
+2.50 |
1,885 |
24,115 |
+175 |
| Aug04 |
040212 |
189.00 |
192.10 |
188.20 |
191.20 |
+1.50 |
256 |
12,652 |
-136 |
| Oct04 |
040212 |
185.90 |
187.80 |
185.20 |
187.00 |
+0.30 |
209 |
5,651 |
+109 |
| Dec04 |
040212 |
188.00 |
188.00 |
187.50 |
187.50 |
-1.00 |
50 |
2,413 |
-50 |
| Total Volume and Open Interest |
5,942 |
50,643 |
-1,557 |
| Cotton(NYBOT) |
| Mar04 |
040212 |
67.00 |
67.40 |
65.50 |
66.42 |
+1.48 |
11,720 |
19,377 |
-5,131 |
| May04 |
040212 |
69.30 |
69.40 |
67.50 |
68.66 |
+1.72 |
18,863 |
40,905 |
+4,358 |
| Jul04 |
040212 |
70.40 |
70.40 |
68.70 |
69.63 |
+1.63 |
3,592 |
10,433 |
+157 |
| Oct04 |
040212 |
66.00 |
66.00 |
65.02 |
65.80 |
+1.50 |
17 |
583 |
+4 |
| Dec04 |
040212 |
66.50 |
67.00 |
65.60 |
66.69 |
+1.41 |
1,317 |
6,418 |
-114 |
| Mar05 |
040212 |
68.73 |
68.73 |
68.73 |
68.73 |
+1.38 |
11 |
949 |
+2 |
| Total Volume and Open Interest |
35,520 |
79,400 |
-724 |
| Lumber(CME) |
| Mar04 |
040212 |
386.0 |
386.0 |
373.0 |
384.7 |
+7.2 |
841 |
2,768 |
+201 |
| May04 |
040212 |
366.0 |
366.0 |
356.3 |
364.2 |
+3.2 |
342 |
1,019 |
+57 |
| Jul04 |
040212 |
355.0 |
356.9 |
351.0 |
354.0 |
+1.0 |
53 |
284 |
+3 |
| Sep04 |
040212 |
350.0 |
350.0 |
349.8 |
349.9 |
unch |
0 |
69 |
-2 |
| Total Volume and Open Interest |
1,238 |
4,145 |
+260 |
| Crude Oil(NYM) |
| Mar04 |
040212 |
33.95 |
34.25 |
33.70 |
33.98 |
-0.02 |
100,720 |
131,492 |
-14,039 |
| Apr04 |
040212 |
33.20 |
33.45 |
32.90 |
33.38 |
+0.17 |
84,959 |
127,264 |
+14,490 |
| May04 |
040212 |
32.65 |
32.95 |
32.50 |
32.89 |
+0.25 |
26,765 |
48,253 |
+3,182 |
| Jun04 |
040212 |
32.20 |
32.38 |
31.95 |
32.38 |
+0.28 |
15,131 |
45,450 |
+3,712 |
| Jul04 |
040212 |
31.65 |
31.87 |
31.45 |
31.87 |
+0.28 |
4,601 |
31,359 |
+316 |
| Aug04 |
040212 |
31.20 |
31.40 |
31.20 |
31.40 |
+0.27 |
2,317 |
19,776 |
+353 |
| Sep04 |
040212 |
30.85 |
30.99 |
30.85 |
30.99 |
+0.26 |
1,598 |
26,315 |
+451 |
| Oct04 |
040212 |
30.68 |
30.68 |
30.68 |
30.68 |
+0.24 |
2,080 |
18,291 |
+649 |
| Nov04 |
040212 |
30.41 |
30.41 |
30.41 |
30.41 |
+0.23 |
213 |
14,343 |
-21 |
| Dec04 |
040212 |
29.92 |
30.17 |
29.85 |
30.17 |
+0.22 |
6,072 |
50,700 |
+623 |
| Jan05 |
040212 |
29.88 |
29.88 |
29.88 |
29.88 |
+0.21 |
75 |
14,385 |
+25 |
| Feb05 |
040212 |
29.64 |
29.64 |
29.64 |
29.64 |
+0.20 |
284 |
6,211 |
+190 |
| Mar05 |
040212 |
29.30 |
29.42 |
29.30 |
29.42 |
+0.18 |
40 |
5,061 |
+0 |
| Apr05 |
040212 |
29.21 |
29.21 |
29.21 |
29.21 |
+0.16 |
0 |
2,991 |
+0 |
| May05 |
040212 |
29.01 |
29.01 |
29.01 |
29.01 |
+0.15 |
0 |
2,508 |
+0 |
| Jun05 |
040212 |
28.60 |
28.81 |
28.60 |
28.81 |
+0.14 |
661 |
11,676 |
+5 |
| Total Volume and Open Interest |
249,427 |
653,654 |
+10,524 |
| Heating Oil(NYM) |
| Mar04 |
040212 |
91.30 |
92.10 |
90.50 |
91.91 |
+0.78 |
30,906 |
42,231 |
-3,445 |
| Apr04 |
040212 |
88.70 |
89.00 |
87.40 |
88.67 |
+0.53 |
21,271 |
39,297 |
+2,069 |
| May04 |
040212 |
85.20 |
85.70 |
84.50 |
85.62 |
+0.63 |
5,208 |
13,429 |
+483 |
| Jun04 |
040212 |
82.80 |
83.42 |
82.50 |
83.42 |
+0.63 |
3,427 |
13,761 |
+1,122 |
| Jul04 |
040212 |
81.50 |
82.32 |
81.50 |
82.32 |
+0.68 |
1,018 |
8,848 |
+200 |
| Aug04 |
040212 |
80.90 |
82.12 |
80.90 |
82.12 |
+0.63 |
248 |
5,772 |
+53 |
| Sep04 |
040212 |
82.00 |
82.52 |
82.00 |
82.52 |
+0.63 |
49 |
2,737 |
+21 |
| Oct04 |
040212 |
83.02 |
83.02 |
83.02 |
83.02 |
+0.58 |
20 |
1,515 |
+17 |
| Nov04 |
040212 |
83.57 |
83.57 |
83.57 |
83.57 |
+0.58 |
7 |
1,846 |
+5 |
| Dec04 |
040212 |
83.80 |
84.12 |
83.80 |
84.12 |
+0.58 |
601 |
9,169 |
+29 |
| Jan05 |
040212 |
84.00 |
84.52 |
84.00 |
84.52 |
+0.53 |
20 |
2,467 |
-8 |
| Feb05 |
040212 |
84.27 |
84.27 |
84.27 |
84.27 |
+0.48 |
13 |
1,027 |
+1 |
| Total Volume and Open Interest |
62,807 |
143,619 |
+549 |
| Unleaded Gas(NYM) |
| Mar04 |
040212 |
101.10 |
101.30 |
99.50 |
100.56 |
-0.26 |
31,981 |
44,250 |
-5,615 |
| Apr04 |
040212 |
107.50 |
107.70 |
105.90 |
106.82 |
-0.40 |
24,652 |
49,067 |
+4,892 |
| May04 |
040212 |
106.00 |
106.00 |
104.60 |
105.42 |
-0.25 |
5,854 |
17,319 |
+1,331 |
| Jun04 |
040212 |
103.20 |
103.25 |
102.50 |
102.97 |
-0.10 |
2,141 |
9,535 |
+536 |
| Jul04 |
040212 |
99.90 |
100.30 |
99.65 |
100.17 |
+0.05 |
395 |
4,679 |
-114 |
| Aug04 |
040212 |
97.22 |
97.22 |
97.22 |
97.22 |
+0.10 |
395 |
4,211 |
+14 |
| Sep04 |
040212 |
93.47 |
93.47 |
93.47 |
93.47 |
+0.10 |
280 |
5,724 |
-159 |
| Oct04 |
040212 |
88.77 |
88.77 |
88.77 |
88.77 |
+0.15 |
200 |
2,211 |
+50 |
| Nov04 |
040212 |
86.12 |
86.12 |
86.12 |
86.12 |
+0.15 |
0 |
845 |
+0 |
| Dec04 |
040212 |
84.52 |
84.52 |
84.52 |
84.52 |
+0.15 |
10 |
1,915 |
+10 |
| Jan05 |
040212 |
83.87 |
83.87 |
83.87 |
83.87 |
+0.15 |
0 |
392 |
+0 |
| Feb05 |
040212 |
84.50 |
84.50 |
84.02 |
84.02 |
+0.15 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
65,908 |
140,149 |
+945 |
| Natural Gas(NYM) |
| Mar04 |
040212 |
5.280 |
5.520 |
5.165 |
5.451 |
+0.191 |
31,332 |
41,877 |
-431 |
| Apr04 |
040212 |
5.230 |
5.400 |
5.150 |
5.377 |
+0.170 |
19,033 |
31,720 |
+1,651 |
| May04 |
040212 |
5.215 |
5.360 |
5.200 |
5.344 |
+0.142 |
8,842 |
28,083 |
+1,206 |
| Jun04 |
040212 |
5.220 |
5.360 |
5.210 |
5.347 |
+0.133 |
3,101 |
18,754 |
-471 |
| Jul04 |
040212 |
5.230 |
5.370 |
5.230 |
5.362 |
+0.125 |
1,929 |
17,649 |
-273 |
| Aug04 |
040212 |
5.250 |
5.380 |
5.240 |
5.372 |
+0.122 |
2,093 |
14,515 |
+327 |
| Sep04 |
040212 |
5.210 |
5.327 |
5.205 |
5.327 |
+0.114 |
1,012 |
13,255 |
-121 |
| Oct04 |
040212 |
5.225 |
5.340 |
5.220 |
5.332 |
+0.109 |
1,184 |
14,707 |
-231 |
| Nov04 |
040212 |
5.375 |
5.492 |
5.375 |
5.492 |
+0.109 |
829 |
10,294 |
-162 |
| Dec04 |
040212 |
5.550 |
5.662 |
5.540 |
5.662 |
+0.101 |
659 |
12,812 |
-291 |
| Jan05 |
040212 |
5.685 |
5.785 |
5.685 |
5.785 |
+0.094 |
846 |
10,661 |
+265 |
| Feb05 |
040212 |
5.670 |
5.730 |
5.670 |
5.730 |
+0.084 |
492 |
9,720 |
+198 |
| Mar05 |
040212 |
5.485 |
5.560 |
5.480 |
5.560 |
+0.074 |
286 |
8,886 |
-45 |
| Apr05 |
040212 |
5.020 |
5.030 |
5.010 |
5.030 |
+0.039 |
208 |
8,868 |
+114 |
| May05 |
040212 |
4.900 |
4.920 |
4.900 |
4.920 |
+0.029 |
377 |
4,247 |
+38 |
| Jun05 |
040212 |
4.950 |
4.950 |
4.920 |
4.940 |
+0.024 |
360 |
4,783 |
+260 |
| Total Volume and Open Interest |
73,225 |
310,285 |
+2,055 |
| Brent Crude Oil(IPE) |
| Mar04 |
040212 |
29.62 |
30.15 |
29.60 |
30.07 |
+0.20 |
49,302 |
19,669 |
-32,588 |
| Apr04 |
040212 |
29.55 |
30.02 |
29.49 |
29.97 |
+0.17 |
92,327 |
108,843 |
+19,401 |
| May04 |
040212 |
29.39 |
29.85 |
29.39 |
29.84 |
+0.13 |
22,583 |
48,818 |
+10,417 |
| Jun04 |
040212 |
29.24 |
29.65 |
29.20 |
29.65 |
+0.15 |
5,465 |
29,385 |
+1,680 |
| Jul04 |
040212 |
28.90 |
29.43 |
28.90 |
29.43 |
+0.16 |
2,538 |
12,969 |
+1,390 |
| Aug04 |
040212 |
28.88 |
29.20 |
28.88 |
29.20 |
+0.17 |
250 |
8,736 |
+0 |
| Sep04 |
040212 |
28.64 |
28.95 |
28.64 |
28.95 |
+0.16 |
0 |
10,562 |
+0 |
| Oct04 |
040212 |
28.71 |
28.71 |
28.71 |
28.71 |
+0.16 |
0 |
6,135 |
+0 |
| Nov04 |
040212 |
28.48 |
28.48 |
28.48 |
28.48 |
+0.16 |
0 |
5,382 |
+0 |
| Dec04 |
040212 |
27.90 |
28.28 |
27.89 |
28.28 |
+0.18 |
1,515 |
23,549 |
+76 |
| Jan05 |
040212 |
28.03 |
28.03 |
28.03 |
28.03 |
+0.18 |
155 |
4,099 |
+155 |
| Feb05 |
040212 |
27.66 |
27.80 |
27.66 |
27.80 |
+0.18 |
226 |
1,217 |
+226 |
| Mar05 |
040212 |
27.57 |
27.57 |
27.57 |
27.57 |
+0.18 |
0 |
3,250 |
+0 |
| Total Volume and Open Interest |
174,611 |
319,152 |
+1,007 |
| Gas Oil(IPE) |
| Mar04 |
040212 |
250.25 |
256.75 |
250.25 |
254.00 |
+0.25 |
21,270 |
44,015 |
+1,402 |
| Apr04 |
040212 |
247.00 |
253.25 |
247.00 |
252.00 |
+1.25 |
6,607 |
22,400 |
+1,762 |
| May04 |
040212 |
245.00 |
251.00 |
245.00 |
249.75 |
+1.50 |
2,466 |
7,557 |
-480 |
| Jun04 |
040212 |
244.50 |
249.25 |
244.50 |
248.00 |
+1.50 |
2,327 |
14,081 |
+343 |
| Jul04 |
040212 |
246.25 |
248.00 |
246.25 |
247.50 |
+1.25 |
701 |
6,215 |
+232 |
| Aug04 |
040212 |
246.25 |
247.75 |
246.25 |
247.75 |
+1.50 |
0 |
3,009 |
+0 |
| Sep04 |
040212 |
246.00 |
248.00 |
246.00 |
248.00 |
+1.50 |
0 |
4,591 |
-10 |
| Oct04 |
040212 |
244.75 |
248.00 |
244.50 |
248.00 |
+1.50 |
350 |
3,873 |
+100 |
| Nov04 |
040212 |
247.75 |
247.75 |
247.75 |
247.75 |
+1.50 |
0 |
3,238 |
+0 |
| Dec04 |
040212 |
244.00 |
247.25 |
244.00 |
247.25 |
+1.50 |
2,050 |
12,220 |
+225 |
| Total Volume and Open Interest |
45,695 |
148,862 |
-3,674 |
| US Dollar Index(NYBOT) |
| Mar04 |
040212 |
85.20 |
85.48 |
85.20 |
85.47 |
+0.11 |
2,109 |
17,341 |
+676 |
| Jun04 |
040212 |
85.57 |
85.89 |
85.57 |
85.87 |
+0.11 |
47 |
2,134 |
+3 |
| Sep04 |
040212 |
86.31 |
86.31 |
86.31 |
86.31 |
+0.11 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
2,156 |
19,488 |
+679 |
| Australian Dollar(CME) |
| Mar04 |
040212 |
78.37 |
78.74 |
78.32 |
78.56 |
+0.04 |
5,096 |
60,573 |
+3,521 |
| Jun04 |
040212 |
77.55 |
77.87 |
77.55 |
77.70 |
+0.03 |
138 |
1,094 |
+44 |
| Sep04 |
040212 |
76.94 |
76.94 |
76.84 |
76.84 |
+0.02 |
21 |
448 |
+7 |
| Total Volume and Open Interest |
5,260 |
62,232 |
+3,577 |
| British Pound(CME) |
| Mar04 |
040212 |
188.47 |
188.90 |
188.36 |
188.48 |
+0.30 |
4,173 |
66,897 |
+70 |
| Jun04 |
040212 |
187.25 |
187.50 |
187.05 |
187.05 |
+0.29 |
47 |
398 |
+37 |
| Sep04 |
040212 |
185.62 |
185.62 |
185.62 |
185.62 |
+0.28 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
4,220 |
67,659 |
+107 |
| Canadian Dollar(CME) |
| Mar04 |
040212 |
75.67 |
75.85 |
75.56 |
75.72 |
-0.21 |
6,500 |
57,753 |
-1,760 |
| Jun04 |
040212 |
75.50 |
75.60 |
75.37 |
75.52 |
-0.21 |
237 |
4,572 |
+110 |
| Sep04 |
040212 |
75.35 |
75.38 |
75.35 |
75.38 |
-0.21 |
53 |
1,639 |
+21 |
| Dec04 |
040212 |
75.25 |
75.30 |
75.15 |
75.24 |
-0.21 |
87 |
917 |
+40 |
| Total Volume and Open Interest |
6,877 |
65,099 |
-1,589 |
| Japanese Yen(CME) |
| Mar04 |
040212 |
94.93 |
95.04 |
94.88 |
94.98 |
-0.01 |
6,984 |
153,674 |
+2,090 |
| Jun04 |
040212 |
95.24 |
95.32 |
95.24 |
95.25 |
-0.01 |
18 |
8,796 |
+11 |
| Sep04 |
040212 |
95.50 |
95.54 |
95.50 |
95.54 |
-0.01 |
0 |
56 |
+0 |
| Total Volume and Open Interest |
7,003 |
162,543 |
+2,100 |
| Swiss Franc(CME) |
| Mar04 |
040212 |
81.29 |
81.57 |
81.15 |
81.18 |
-0.06 |
3,742 |
44,830 |
+1,498 |
| Jun04 |
040212 |
81.49 |
81.72 |
81.36 |
81.36 |
-0.07 |
34 |
398 |
-9 |
| Sep04 |
040212 |
81.60 |
81.60 |
81.53 |
81.53 |
-0.07 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
3,776 |
45,329 |
+1,489 |
| EuroFX(CME) |
| Mar04 |
040212 |
127.92 |
128.24 |
127.77 |
127.83 |
-0.16 |
10,477 |
133,745 |
+7,604 |
| Jun04 |
040212 |
127.60 |
127.91 |
127.51 |
127.53 |
-0.16 |
390 |
1,676 |
-11 |
| Sep04 |
040212 |
127.26 |
127.26 |
127.26 |
127.26 |
-0.17 |
104 |
248 |
-30 |
| Total Volume and Open Interest |
10,989 |
135,982 |
+7,575 |
| Mexican Peso(CME) |
| Mar04 |
040212 |
9090.0 |
9115.0 |
9070.0 |
9092.0 |
+52.0 |
8,871 |
35,018 |
+1,318 |
| Jun04 |
040212 |
8972.0 |
9000.0 |
8972.0 |
8985.0 |
+53.0 |
49 |
595 |
-22 |
| Total Volume and Open Interest |
8,923 |
36,254 |
+1,293 |
| 30-Year T-Bonds(CBOT) |
| Mar04 |
040212 |
112~27 |
113~03 |
112~05 |
112~11 |
-0~19 |
654,791 |
505,074 |
-27,406 |
| Jun04 |
040212 |
111~11 |
111~20 |
110~24 |
110~29 |
-0~19 |
25,160 |
90,751 |
-2,157 |
| Sep04 |
040212 |
109~18 |
110~03 |
109~13 |
109~16 |
-0~19 |
15 |
456 |
+7 |
| Total Volume and Open Interest |
679,966 |
596,563 |
-29,556 |
| Municipal Bonds(CBOT) |
| Mar04 |
040212 |
104~27 |
105~02 |
104~22 |
104~27 |
-0~05 |
308 |
2,599 |
+69 |
| Jun04 |
040212 |
103~24 |
103~24 |
103~24 |
103~24 |
-0~08 |
0 |
18 |
+0 |
| Total Volume and Open Interest |
308 |
2,617 |
+69 |
| 10-Year T-Notes(CBOT) |
| Mar04 |
040212 |
114~205 |
114~265 |
114~120 |
114~150 |
-0~065 |
861,447 |
1,156,616 |
+31,764 |
| Jun04 |
040212 |
113~035 |
113~080 |
112~260 |
112~295 |
-0~060 |
34,155 |
181,171 |
+8,699 |
| Total Volume and Open Interest |
895,602 |
1,337,789 |
+40,463 |
| 5-Year T-Notes(CBOT) |
| Mar04 |
040212 |
113~040 |
113~075 |
112~305 |
113~010 |
-0~045 |
402,928 |
0 |
+0 |
| Jun04 |
040212 |
111~235 |
111~255 |
111~210 |
111~210 |
-0~045 |
9,222 |
0 |
-114,289 |
| Sep04 |
040212 |
110~170 |
110~170 |
110~170 |
110~170 |
-0~040 |
|
|
|
| Total Volume and Open Interest |
412,150 |
|
|
| 2 Year T-Notes(CBOT) |
| Mar04 |
040212 |
107~064 |
107~069 |
107~062 |
107~065 |
-0~003 |
10,283 |
161,864 |
-8,303 |
| Jun04 |
040212 |
106~120 |
106~120 |
106~117 |
106~117 |
-0~003 |
6,156 |
13,805 |
+1,200 |
| Total Volume and Open Interest |
16,439 |
175,669 |
-7,103 |
| 3-Mth T-Bills(IMM) |
| Eurodollars(CME) |
| Mar04 |
040212 |
98.855 |
98.860 |
98.855 |
98.855 |
unch |
81,327 |
819,955 |
+6,061 |
| Jun04 |
040212 |
98.750 |
98.760 |
98.745 |
98.750 |
unch |
217,423 |
893,393 |
+5,206 |
| Sep04 |
040212 |
98.510 |
98.530 |
98.500 |
98.515 |
-0.005 |
269,565 |
839,849 |
+41,015 |
| Dec04 |
040212 |
98.160 |
98.190 |
98.155 |
98.165 |
-0.010 |
332,105 |
617,661 |
+1,203 |
| Mar05 |
040212 |
97.765 |
97.810 |
97.760 |
97.770 |
-0.010 |
222,627 |
497,560 |
+51,513 |
| Jun05 |
040212 |
97.365 |
97.405 |
97.350 |
97.365 |
-0.015 |
60,883 |
359,250 |
-389 |
| Sep05 |
040212 |
96.995 |
97.040 |
96.985 |
96.995 |
-0.020 |
60,756 |
270,889 |
+962 |
| Dec05 |
040212 |
96.685 |
96.725 |
96.665 |
96.675 |
-0.020 |
53,993 |
206,478 |
-3,219 |
| Mar06 |
040212 |
96.435 |
96.465 |
96.415 |
96.420 |
-0.025 |
27,227 |
174,988 |
-4,078 |
| Jun06 |
040212 |
96.205 |
96.240 |
96.190 |
96.190 |
-0.025 |
15,349 |
129,744 |
+324 |
| Sep06 |
040212 |
96.000 |
96.030 |
95.970 |
95.980 |
-0.030 |
23,345 |
126,686 |
+4,165 |
| Dec06 |
040212 |
95.800 |
95.845 |
95.775 |
95.775 |
-0.030 |
13,276 |
106,593 |
-1,208 |
| Total Volume and Open Interest |
1,445,608 |
5,644,603 |
+101,528 |
| 3-Mth Euro-Yen(CME) |
| Mar04 |
040212 |
99.91 |
99.92 |
99.91 |
99.92 |
unch |
0 |
11,014 |
-1 |
| Jun04 |
040212 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
9,241 |
+25 |
| Sep04 |
040212 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
156 |
9,181 |
+177 |
| Dec04 |
040212 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
56 |
6,549 |
+55 |
| Mar05 |
040212 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.01 |
3 |
4,622 |
-2 |
| Jun05 |
040212 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
1,138 |
-10 |
| Sep05 |
040212 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
1,251 |
+0 |
| Dec05 |
040212 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
0 |
66 |
+0 |
| Mar06 |
040212 |
99.58 |
99.58 |
99.58 |
99.58 |
+0.04 |
0 |
294 |
+40 |
| Jun06 |
040212 |
99.47 |
99.47 |
99.47 |
99.47 |
+0.01 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
225 |
44,552 |
+289 |
| 3-Mth Euro-Yen(SIMEX) |
| Mar04 |
040212 |
99.92 |
99.92 |
99.91 |
99.91 |
-0.01 |
235 |
59,581 |
-1,423 |
| Jun04 |
040212 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
86 |
70,720 |
-118 |
| Sep04 |
040212 |
99.91 |
99.91 |
99.90 |
99.90 |
unch |
451 |
41,776 |
-239 |
| Dec04 |
040212 |
99.88 |
99.89 |
99.88 |
99.88 |
unch |
54 |
46,976 |
-36 |
| Mar05 |
040212 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
118 |
27,515 |
-1,626 |
| Jun05 |
040212 |
99.79 |
99.80 |
99.79 |
99.79 |
unch |
40 |
26,793 |
+40 |
| Sep05 |
040212 |
99.72 |
99.73 |
99.72 |
99.72 |
unch |
1 |
13,031 |
-1,172 |
| Dec05 |
040212 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.01 |
0 |
3,672 |
-487 |
| Total Volume and Open Interest |
1,030 |
303,535 |
-5,061 |
| German Euro-Bund(EUREX) |
| Mar04 |
040212 |
115.07 |
115.13 |
114.87 |
115.00 |
-0.06 |
994,565 |
968,335 |
+1,243 |
| Jun04 |
040212 |
114.05 |
114.12 |
113.93 |
114.01 |
-0.06 |
3,477 |
40,708 |
+793 |
| Sep04 |
040212 |
113.60 |
113.60 |
113.60 |
113.60 |
-0.06 |
1,112 |
2 |
+0 |
| Total Volume and Open Interest |
999,154 |
1,009,045 |
+2,036 |
| German Euro-Bobl(EUREX) |
| Mar04 |
040212 |
112.11 |
112.14 |
112.01 |
112.09 |
-0.02 |
883,776 |
761,575 |
-8,205 |
| Jun04 |
040212 |
111.28 |
111.30 |
111.23 |
111.28 |
-0.02 |
5,833 |
21,435 |
+4,252 |
| Sep04 |
040212 |
110.74 |
110.74 |
110.74 |
110.74 |
-0.02 |
1,045 |
0 |
+0 |
| Total Volume and Open Interest |
890,654 |
783,010 |
-3,953 |
| Long Gilt(LIFFE) |
| Mar04 |
040212 |
109~01 |
109~01 |
108~21 |
108~28 |
-0~01 |
31,085 |
158,684 |
-5,440 |
| Jun04 |
040212 |
108~14 |
108~14 |
108~14 |
108~14 |
-0~01 |
1 |
1 |
+0 |
| Total Volume and Open Interest |
31,086 |
158,685 |
-5,440 |
| 3-Mth Short Sterling(LIFFE) |
| Mar04 |
040212 |
95.80 |
95.81 |
95.79 |
95.80 |
+0.01 |
31,368 |
187,877 |
+1,548 |
| Jun04 |
040212 |
95.65 |
95.66 |
95.62 |
95.64 |
+0.01 |
56,157 |
196,905 |
-2,522 |
| Sep04 |
040212 |
95.51 |
95.51 |
95.46 |
95.49 |
+0.02 |
83,710 |
156,103 |
+747 |
| Total Volume and Open Interest |
269,566 |
1,052,083 |
+309 |
| 3-Mth Euribor(LIFFE) |
| Mar04 |
040212 |
97.950 |
97.955 |
97.940 |
97.945 |
+0.005 |
97,140 |
547,329 |
+8,877 |
| Jun04 |
040212 |
97.960 |
97.965 |
97.945 |
97.955 |
+0.010 |
149,181 |
592,043 |
+14,573 |
| Sep04 |
040212 |
97.865 |
97.870 |
97.840 |
97.860 |
+0.020 |
173,514 |
466,097 |
+5,634 |
| Total Volume and Open Interest |
881,778 |
2,983,036 |
+25,204 |
| 3-Mth Aus T-Bills(SFE) |
| Mar04 |
040212 |
94.50 |
94.50 |
94.47 |
94.49 |
+0.03 |
9,400 |
194,037 |
-5,956 |
| Jun04 |
040212 |
94.42 |
94.44 |
94.40 |
94.42 |
+0.04 |
16,002 |
139,354 |
-5,859 |
| Sep04 |
040212 |
94.39 |
94.40 |
94.36 |
94.38 |
+0.05 |
6,414 |
59,034 |
+2,664 |
| Dec04 |
040212 |
94.34 |
94.35 |
94.33 |
94.34 |
+0.06 |
1,035 |
28,775 |
-55 |
| Mar05 |
040212 |
94.30 |
94.30 |
94.28 |
94.29 |
+0.06 |
281 |
19,945 |
+17 |
| Jun05 |
040212 |
94.25 |
94.26 |
94.24 |
94.25 |
+0.07 |
174 |
13,186 |
+39 |
| Sep05 |
040212 |
94.21 |
94.21 |
94.20 |
94.21 |
+0.07 |
733 |
7,659 |
+682 |
| Dec05 |
040212 |
94.17 |
94.17 |
94.17 |
94.17 |
+0.08 |
258 |
3,500 |
+232 |
| Mar06 |
040212 |
94.13 |
94.13 |
94.13 |
94.13 |
+0.07 |
0 |
1,020 |
+0 |
| Jun06 |
040212 |
94.09 |
94.09 |
94.09 |
94.09 |
+0.07 |
0 |
1,211 |
+0 |
| Total Volume and Open Interest |
34,297 |
468,396 |
-8,236 |
| 10-Year Aus T-Bonds(SFE) |
| Mar04 |
040212 |
94.49 |
94.52 |
94.46 |
94.47 |
+0.10 |
11,073 |
251,416 |
+8,743 |
| Jun04 |
040212 |
94.47 |
94.47 |
94.47 |
94.47 |
+0.10 |
|
|
|
| Total Volume and Open Interest |
11,073 |
251,416 |
+8,743 |
| 3-Year Aus T-Bonds(SFE) |
| Mar04 |
040212 |
94.59 |
94.60 |
94.56 |
94.57 |
+0.08 |
37,159 |
462,120 |
+18,278 |
| Jun04 |
040212 |
94.57 |
94.57 |
94.57 |
94.57 |
+0.08 |
|
|
|
| Total Volume and Open Interest |
37,159 |
462,120 |
+18,278 |
| Gold(CMX) |
| Feb04 |
040212 |
410.2 |
413.7 |
410.0 |
413.7 |
+3.5 |
134 |
1,565 |
-719 |
| Apr04 |
040212 |
411.0 |
414.4 |
410.3 |
414.2 |
+3.5 |
46,642 |
147,892 |
+3,035 |
| Jun04 |
040212 |
412.8 |
415.4 |
411.0 |
415.2 |
+3.5 |
571 |
30,671 |
+42 |
| Aug04 |
040212 |
413.0 |
416.2 |
413.0 |
416.2 |
+3.5 |
417 |
9,174 |
+172 |
| Oct04 |
040212 |
415.5 |
417.1 |
415.5 |
417.1 |
+3.5 |
54 |
1,502 |
-11 |
| Dec04 |
040212 |
415.2 |
418.5 |
415.0 |
418.1 |
+3.5 |
897 |
22,244 |
-31 |
| Total Volume and Open Interest |
49,190 |
240,159 |
+2,763 |
| Silver(CMX) |
| Mar04 |
040212 |
654.0 |
672.0 |
650.5 |
662.0 |
+6.2 |
21,911 |
74,617 |
-2,061 |
| May04 |
040212 |
657.0 |
673.5 |
652.0 |
663.7 |
+6.2 |
5,220 |
16,068 |
+3,413 |
| Jul04 |
040212 |
655.0 |
676.5 |
655.0 |
665.1 |
+6.1 |
708 |
5,703 |
+432 |
| Sep04 |
040212 |
672.0 |
672.0 |
666.5 |
666.5 |
+6.1 |
35 |
1,093 |
+28 |
| Dec04 |
040212 |
662.0 |
679.0 |
655.0 |
668.3 |
+6.1 |
846 |
13,024 |
+84 |
| Total Volume and Open Interest |
29,348 |
114,958 |
+2,371 |
| Platinum(NYM) |
| Apr04 |
040212 |
845.0 |
851.0 |
843.0 |
847.3 |
+4.6 |
634 |
6,988 |
+249 |
| Jul04 |
040212 |
843.5 |
843.5 |
838.3 |
838.3 |
+4.6 |
2 |
307 |
+0 |
| Oct04 |
040212 |
833.8 |
833.8 |
833.8 |
833.8 |
+4.6 |
0 |
23 |
+0 |
| Total Volume and Open Interest |
636 |
7,318 |
+249 |
| Palladium(NYME) |
| Mar04 |
040212 |
243.00 |
248.50 |
243.00 |
248.35 |
+7.00 |
977 |
7,693 |
-5 |
| Jun04 |
040212 |
246.00 |
251.00 |
245.00 |
250.95 |
+6.95 |
714 |
3,959 |
+429 |
| Sep04 |
040212 |
251.95 |
251.95 |
251.95 |
251.95 |
|
|
|
|
| Copper(CMX) |
| Mar04 |
040212 |
123.00 |
125.00 |
122.70 |
124.15 |
+2.55 |
13,686 |
53,149 |
+186 |
| May04 |
040212 |
122.00 |
123.70 |
121.70 |
123.00 |
+2.35 |
4,555 |
13,374 |
+966 |
| Jul04 |
040212 |
121.10 |
121.60 |
120.30 |
120.70 |
+1.80 |
239 |
6,721 |
+33 |
| Sep04 |
040212 |
119.40 |
119.80 |
118.70 |
118.70 |
+1.50 |
73 |
2,277 |
+19 |
| Dec04 |
040212 |
117.00 |
117.00 |
115.40 |
115.40 |
+1.10 |
309 |
6,647 |
+50 |
| Total Volume and Open Interest |
19,057 |
86,609 |
+1,269 |
| DJIA Index(CBOT) |
| Mar04 |
040212 |
10716 |
10718 |
10675 |
10688 |
-22 |
12,154 |
42,307 |
+505 |
| Jun04 |
040212 |
10670 |
10685 |
10658 |
10666 |
-22 |
42 |
996 |
+18 |
| Sep04 |
040212 |
10651 |
10651 |
10651 |
10651 |
-22 |
0 |
238 |
+0 |
| Dec04 |
040212 |
10636 |
10636 |
10636 |
10636 |
-22 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
12,196 |
43,545 |
+523 |
| S & P 500(CME) |
| Mar04 |
040212 |
1154.50 |
1157.30 |
1150.50 |
1151.00 |
-4.30 |
45,907 |
581,813 |
-1,492 |
| Jun04 |
040212 |
1153.00 |
1154.50 |
1150.00 |
1150.00 |
-4.30 |
1,649 |
27,147 |
+1,404 |
| Sep04 |
040212 |
1149.10 |
1149.10 |
1149.10 |
1149.10 |
-4.30 |
0 |
3,430 |
+0 |
| Dec04 |
040212 |
1148.70 |
1148.70 |
1148.70 |
1148.70 |
-4.10 |
20 |
131 |
+0 |
| Total Volume and Open Interest |
47,576 |
612,733 |
-88 |
| S & P 500 E-Mini(Globex) |
| Mar04 |
040212 |
1155.25 |
1157.50 |
1150.50 |
1151.00 |
-4.25 |
735,265 |
573,057 |
+39,716 |
| Jun04 |
040212 |
1155.00 |
1156.00 |
1149.75 |
1150.00 |
-4.25 |
669 |
11,866 |
+170 |
| Total Volume and Open Interest |
735,934 |
584,923 |
+39,886 |
| NASDAQ 100(CME) |
| Mar04 |
040212 |
1510.50 |
1518.00 |
1499.50 |
1500.50 |
-12.00 |
11,910 |
74,105 |
+282 |
| Jun04 |
040212 |
1503.50 |
1503.50 |
1503.50 |
1503.50 |
-12.00 |
0 |
67 |
+0 |
| Sep04 |
040212 |
1506.50 |
1506.50 |
1506.50 |
1506.50 |
-12.00 |
0 |
30 |
+0 |
| Total Volume and Open Interest |
11,910 |
74,202 |
+282 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Mar04 |
040212 |
1512.5 |
1517.5 |
1498.5 |
1500.5 |
-12.0 |
304,223 |
253,584 |
-5,740 |
| Jun04 |
040212 |
1514.5 |
1519.0 |
1503.5 |
1503.5 |
-12.0 |
65 |
1,529 |
-6 |
| Total Volume and Open Interest |
304,288 |
255,113 |
-5,746 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Mar04 |
040212 |
604.50 |
607.10 |
604.00 |
604.40 |
-1.10 |
539 |
16,014 |
+128 |
| Jun04 |
040212 |
604.40 |
604.40 |
604.40 |
604.40 |
-1.10 |
0 |
1 |
+0 |
| Sep04 |
040212 |
604.40 |
604.40 |
604.40 |
604.40 |
-1.10 |
|
|
|
| Total Volume and Open Interest |
539 |
16,015 |
+128 |
| Russell 2000(CME) |
| Mar04 |
040211 |
592.25 |
596.50 |
589.25 |
594.60 |
+3.25 |
1,201 |
24,589 |
+278 |
| Jun04 |
040211 |
594.20 |
594.20 |
594.20 |
594.20 |
+3.25 |
60 |
210 |
+60 |
| Sep04 |
040211 |
594.70 |
594.70 |
594.70 |
594.70 |
+3.25 |
|
|
|
| Total Volume and Open Interest |
1,261 |
24,799 |
+338 |
| Value Line(KCBT) |
| Mar04 |
040212 |
1629.00 |
1629.00 |
1616.00 |
1622.00 |
-9.00 |
1 |
64 |
+1 |
| Total Volume and Open Interest |
1 |
64 |
+1 |
| Nikkei 225(CME) |
| Mar04 |
040212 |
10495 |
10495 |
10420 |
10445 |
-50 |
2,659 |
32,605 |
+628 |
| Jun04 |
040212 |
10460 |
10465 |
10435 |
10435 |
-50 |
1 |
223 |
+1 |
| Total Volume and Open Interest |
2,660 |
32,840 |
+629 |
| Nikkei 225(SIMEX) |
| Mar04 |
040212 |
10490 |
10555 |
10450 |
10460 |
+70 |
23,944 |
0 |
-146,399 |
| Jun04 |
040212 |
10480 |
10480 |
10415 |
10415 |
+70 |
17 |
0 |
-616 |
| Sep04 |
040212 |
10410 |
10410 |
10410 |
10410 |
+70 |
|
|
|
| Total Volume and Open Interest |
24,001 |
|
|
| CAC 40(MATIF) |
| Feb04 |
040212 |
3689.0 |
3704.0 |
3667.0 |
3682.0 |
+0.5 |
42,832 |
390,024 |
-3,412 |
| Mar04 |
040212 |
3703.5 |
3705.0 |
3673.5 |
3687.5 |
+0.5 |
1,508 |
130,774 |
+168 |
| Apr04 |
040212 |
3699.0 |
3699.0 |
3686.0 |
3686.0 |
unch |
10 |
0 |
+0 |
| Total Volume and Open Interest |
|
|
|
| DAX Index(EUREX) |
| Mar04 |
040212 |
4149.0 |
4161.0 |
4108.5 |
4123.0 |
-16.5 |
84,923 |
288,440 |
+2,113 |
| Jun04 |
040212 |
4169.5 |
4180.0 |
4132.0 |
4144.0 |
-16.5 |
651 |
10,761 |
+234 |
| Sep04 |
040212 |
4199.0 |
4199.0 |
4158.0 |
4165.0 |
-17.0 |
255 |
3,320 |
+50 |
| Total Volume and Open Interest |
85,829 |
302,521 |
+2,397 |
| FT-SE 100(LIFFE) |
| Mar04 |
040212 |
4387.00 |
4387.50 |
4341.50 |
4354.50 |
-9.50 |
82,889 |
468,469 |
+2,884 |
| Jun04 |
040212 |
4388.00 |
4392.00 |
4352.00 |
4362.00 |
-9.50 |
292 |
21,143 |
+15 |
| Sep04 |
040212 |
4412.00 |
4412.00 |
4372.50 |
4372.50 |
-9.50 |
0 |
11,291 |
+0 |
| Total Volume and Open Interest |
83,231 |
509,554 |
+2,899 |
| SPI 200(SFE) |
| Mar04 |
040212 |
3302.0 |
3323.0 |
3299.0 |
3320.0 |
+32.0 |
12,428 |
159,139 |
+6,535 |
| Jun04 |
040212 |
3323.0 |
3333.0 |
3323.0 |
3331.0 |
+32.0 |
1 |
3,806 |
+2 |
| Sep04 |
040212 |
3340.0 |
3343.0 |
3340.0 |
3342.0 |
+32.0 |
0 |
1,962 |
+0 |
| Total Volume and Open Interest |
12,429 |
166,401 |
+6,537 |
| GSCI(CME) |
| Feb04 |
040212 |
263.60 |
264.80 |
263.25 |
264.80 |
+1.00 |
3,042 |
5,123 |
-1,724 |
| Mar04 |
040212 |
265.00 |
265.00 |
263.45 |
264.70 |
+1.30 |
2,993 |
11,840 |
+2,869 |
| Apr04 |
040212 |
262.50 |
262.50 |
262.50 |
262.50 |
+1.50 |
|
|
|
| Total Volume and Open Interest |
6,035 |
16,963 |
+1,145 |
| Reuters CRB Index(NYBOT) |
| Apr04 |
040212 |
264.00 |
266.50 |
264.00 |
265.40 |
+1.95 |
47 |
724 |
+12 |
| Jun04 |
040212 |
264.75 |
265.40 |
264.75 |
265.40 |
+2.20 |
3 |
55 |
+2 |
| Aug04 |
040212 |
264.25 |
264.40 |
264.25 |
264.40 |
+1.70 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
70 |
830 |
-2 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|