|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Mon February 23, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar04 |
040223 |
908.00 |
918.50 |
905.00 |
911.50 |
+18.50 |
24,111 |
52,701 |
-12,383 |
| May04 |
040223 |
899.00 |
912.50 |
896.00 |
907.00 |
+23.50 |
58,621 |
124,667 |
+1,989 |
| Jul04 |
040223 |
880.00 |
891.00 |
876.00 |
888.00 |
+25.25 |
10,714 |
50,380 |
+606 |
| Aug04 |
040223 |
838.00 |
848.00 |
834.00 |
846.50 |
+24.00 |
2,426 |
8,916 |
+670 |
| Sep04 |
040223 |
771.00 |
778.00 |
763.00 |
776.00 |
+28.00 |
1,490 |
5,796 |
+369 |
| Nov04 |
040223 |
683.00 |
708.00 |
682.00 |
705.00 |
+33.25 |
7,016 |
25,589 |
+464 |
| Jan05 |
040223 |
681.00 |
705.00 |
681.00 |
704.00 |
+32.00 |
66 |
536 |
-2 |
| Total Volume and Open Interest |
104,504 |
269,161 |
-8,253 |
| Soybean Meal(CBOT) |
| Mar04 |
040223 |
275.00 |
277.00 |
271.60 |
274.70 |
+4.50 |
7,567 |
25,180 |
-2,482 |
| May04 |
040223 |
274.80 |
277.50 |
271.50 |
274.60 |
+4.70 |
20,394 |
73,818 |
+6,685 |
| Jul04 |
040223 |
267.50 |
271.00 |
265.30 |
268.50 |
+5.60 |
9,575 |
39,432 |
+2,028 |
| Aug04 |
040223 |
255.50 |
258.50 |
254.00 |
257.20 |
+6.20 |
1,659 |
12,406 |
-274 |
| Sep04 |
040223 |
237.00 |
241.00 |
237.00 |
240.50 |
+6.90 |
2,064 |
11,454 |
-98 |
| Oct04 |
040223 |
203.00 |
209.50 |
203.00 |
209.20 |
+9.20 |
1,496 |
8,991 |
+522 |
| Dec04 |
040223 |
198.50 |
205.50 |
198.00 |
205.10 |
+9.20 |
2,385 |
18,294 |
-45 |
| Jan05 |
040223 |
200.00 |
204.50 |
200.00 |
204.50 |
+9.00 |
22 |
1,472 |
+21 |
| Total Volume and Open Interest |
45,325 |
192,711 |
+6,478 |
| Soybean Oil(CBOT) |
| Mar04 |
040223 |
33.30 |
33.80 |
33.15 |
33.66 |
+0.73 |
9,070 |
25,651 |
-4,044 |
| May04 |
040223 |
33.00 |
33.63 |
32.85 |
33.55 |
+0.97 |
15,635 |
107,271 |
+605 |
| Jul04 |
040223 |
32.50 |
33.20 |
32.45 |
33.05 |
+0.98 |
4,944 |
48,429 |
+649 |
| Aug04 |
040223 |
31.45 |
32.10 |
31.35 |
31.92 |
+0.97 |
1,096 |
7,254 |
+117 |
| Sep04 |
040223 |
30.05 |
30.90 |
30.05 |
30.75 |
+1.01 |
1,462 |
8,634 |
+237 |
| Oct04 |
040223 |
28.35 |
29.35 |
28.35 |
29.35 |
+1.15 |
1,076 |
6,299 |
+299 |
| Dec04 |
040223 |
27.20 |
27.85 |
27.15 |
27.82 |
+0.92 |
1,093 |
11,737 |
+434 |
| Jan05 |
040223 |
27.40 |
27.70 |
27.40 |
27.70 |
+0.98 |
20 |
471 |
+20 |
| Total Volume and Open Interest |
34,397 |
216,692 |
-1,682 |
| Canola(WCE) |
| Mar04 |
040223 |
404.0 |
407.0 |
403.5 |
407.0 |
+8.0 |
6,794 |
8,520 |
+1,597 |
| May04 |
040223 |
408.0 |
412.5 |
408.0 |
411.5 |
+6.4 |
13,215 |
26,519 |
+4,915 |
| Jul04 |
040223 |
409.0 |
412.0 |
408.5 |
411.5 |
+7.0 |
2,406 |
10,201 |
+791 |
| Sep04 |
040223 |
363.0 |
363.0 |
363.0 |
363.0 |
+4.5 |
|
|
|
| Nov04 |
040223 |
366.0 |
368.0 |
365.1 |
367.5 |
+4.5 |
946 |
13,524 |
+456 |
| Total Volume and Open Interest |
23,362 |
58,811 |
+7,760 |
| Corn(CBOT) |
| Mar04 |
040223 |
288.50 |
289.50 |
285.50 |
287.25 |
+2.50 |
50,918 |
113,870 |
-22,176 |
| May04 |
040223 |
295.00 |
297.00 |
292.25 |
294.00 |
+3.00 |
35,044 |
265,610 |
+14,096 |
| Jul04 |
040223 |
296.25 |
298.75 |
294.75 |
296.50 |
+3.00 |
19,859 |
104,717 |
+7,818 |
| Sep04 |
040223 |
290.50 |
293.00 |
288.50 |
290.75 |
+2.75 |
1,767 |
16,477 |
+577 |
| Dec04 |
040223 |
288.00 |
290.00 |
285.00 |
288.25 |
+3.50 |
15,789 |
129,152 |
+3,321 |
| Mar05 |
040223 |
288.75 |
291.50 |
287.50 |
290.50 |
+3.25 |
263 |
9,627 |
+190 |
| Total Volume and Open Interest |
123,827 |
643,228 |
+3,877 |
| Wheat(CBOT) |
| Mar04 |
040223 |
375.00 |
395.00 |
375.00 |
391.00 |
+19.50 |
12,638 |
24,088 |
-8,260 |
| May04 |
040223 |
383.50 |
404.00 |
383.00 |
398.00 |
+19.00 |
24,898 |
75,169 |
+2,769 |
| Jul04 |
040223 |
381.00 |
400.00 |
381.00 |
394.75 |
+18.25 |
4,728 |
30,017 |
+293 |
| Sep04 |
040223 |
386.00 |
401.00 |
385.50 |
397.00 |
+16.75 |
143 |
2,627 |
+40 |
| Dec04 |
040223 |
393.00 |
408.00 |
393.00 |
404.00 |
+16.50 |
326 |
4,411 |
+91 |
| Total Volume and Open Interest |
42,763 |
136,528 |
-5,049 |
| Wheat(KCBT) |
| Mar04 |
040223 |
387.50 |
403.00 |
386.50 |
393.25 |
+11.00 |
5,350 |
14,168 |
-864 |
| May04 |
040223 |
388.00 |
406.00 |
388.00 |
399.75 |
+15.75 |
4,057 |
30,318 |
+343 |
| Jul04 |
040223 |
386.00 |
401.50 |
386.00 |
397.25 |
+15.50 |
1,600 |
13,513 |
+322 |
| Sep04 |
040223 |
388.00 |
403.50 |
388.00 |
399.50 |
+15.00 |
277 |
1,791 |
-31 |
| Dec04 |
040223 |
397.00 |
410.00 |
397.00 |
406.00 |
+13.25 |
297 |
2,462 |
+156 |
| Total Volume and Open Interest |
11,581 |
62,260 |
-74 |
| Wheat(MGE) |
| Mar04 |
040223 |
427.00 |
443.25 |
426.00 |
442.50 |
+19.50 |
2,045 |
7,055 |
-567 |
| May04 |
040223 |
416.00 |
432.00 |
415.00 |
429.50 |
+17.75 |
4,571 |
16,820 |
+859 |
| Jul04 |
040223 |
409.00 |
426.00 |
409.00 |
426.00 |
+20.50 |
1,555 |
6,212 |
+1,015 |
| Sep04 |
040223 |
401.00 |
415.50 |
401.00 |
413.50 |
+15.50 |
574 |
5,615 |
+248 |
| Dec04 |
040223 |
403.50 |
418.50 |
403.50 |
416.50 |
+14.50 |
325 |
2,301 |
+32 |
| Total Volume and Open Interest |
9,070 |
38,099 |
+1,587 |
| Oats(CBOT) |
| Mar04 |
040223 |
150.75 |
153.50 |
150.75 |
151.25 |
+1.50 |
911 |
1,908 |
-488 |
| May04 |
040223 |
155.00 |
157.50 |
155.00 |
155.75 |
+2.00 |
779 |
3,149 |
+287 |
| Jul04 |
040223 |
158.75 |
161.00 |
158.75 |
160.00 |
+2.50 |
80 |
448 |
+32 |
| Sep04 |
040223 |
155.50 |
159.00 |
155.50 |
158.00 |
+5.00 |
0 |
44 |
+0 |
| Total Volume and Open Interest |
1,820 |
5,958 |
-144 |
| Rough Rice(CBOT) |
| Mar04 |
040223 |
8.27 |
8.40 |
8.27 |
8.36 |
+0.07 |
1,071 |
2,867 |
+15 |
| May04 |
040223 |
8.49 |
8.61 |
8.49 |
8.56 |
+0.07 |
1,323 |
2,805 |
+359 |
| Jul04 |
040223 |
8.69 |
8.75 |
8.69 |
8.75 |
+0.09 |
42 |
568 |
+27 |
| Sep04 |
040223 |
7.60 |
7.60 |
7.60 |
7.60 |
+0.10 |
5 |
132 |
-3 |
| Total Volume and Open Interest |
2,445 |
6,463 |
+399 |
| Live Cattle(CME) |
| Feb04 |
040223 |
77.825 |
78.600 |
77.500 |
78.575 |
+0.725 |
2,593 |
4,717 |
-1,103 |
| Apr04 |
040223 |
72.600 |
73.650 |
72.400 |
73.625 |
+0.800 |
4,229 |
46,767 |
-89 |
| Jun04 |
040223 |
70.000 |
70.400 |
69.750 |
70.375 |
+0.350 |
1,732 |
16,748 |
-384 |
| Aug04 |
040223 |
71.850 |
72.100 |
71.400 |
71.875 |
+0.025 |
1,052 |
11,849 |
+47 |
| Oct04 |
040223 |
75.200 |
75.600 |
75.000 |
75.475 |
+0.050 |
1,551 |
12,514 |
+105 |
| Dec04 |
040223 |
77.150 |
77.700 |
77.100 |
77.550 |
+0.175 |
238 |
4,022 |
+43 |
| Total Volume and Open Interest |
11,443 |
98,087 |
-1,369 |
| Feeder Cattle(CME) |
| Mar04 |
040223 |
84.000 |
84.600 |
83.500 |
83.900 |
-0.275 |
887 |
3,975 |
-95 |
| Apr04 |
040223 |
83.950 |
84.300 |
83.000 |
83.300 |
-0.750 |
606 |
4,099 |
-91 |
| May04 |
040223 |
84.950 |
85.275 |
83.850 |
84.350 |
-0.600 |
476 |
3,812 |
+43 |
| Aug04 |
040223 |
87.900 |
88.000 |
86.750 |
87.300 |
-0.600 |
169 |
2,883 |
-9 |
| Sep04 |
040223 |
88.000 |
88.000 |
87.100 |
87.250 |
-0.825 |
8 |
325 |
+0 |
| Oct04 |
040223 |
88.000 |
88.000 |
86.950 |
87.250 |
-0.800 |
17 |
487 |
+1 |
| Nov04 |
040223 |
87.500 |
87.500 |
87.500 |
87.500 |
-0.650 |
2 |
98 |
+2 |
| Total Volume and Open Interest |
2,165 |
15,679 |
-149 |
| Lean Hogs(CME) |
| Apr04 |
040223 |
60.300 |
61.075 |
59.450 |
61.025 |
+0.925 |
3,805 |
33,292 |
+156 |
| May04 |
040223 |
60.850 |
61.300 |
60.250 |
61.275 |
+0.325 |
163 |
1,945 |
+15 |
| Jun04 |
040223 |
64.950 |
65.300 |
64.300 |
65.175 |
+0.300 |
2,082 |
11,506 |
+372 |
| Jul04 |
040223 |
61.350 |
62.100 |
60.600 |
62.025 |
+0.650 |
148 |
3,324 |
+57 |
| Aug04 |
040223 |
58.000 |
58.500 |
57.500 |
58.500 |
+0.400 |
84 |
1,598 |
+19 |
| Oct04 |
040223 |
51.400 |
51.700 |
51.350 |
51.700 |
+0.350 |
30 |
849 |
+9 |
| Dec04 |
040223 |
51.450 |
51.700 |
51.450 |
51.650 |
+0.250 |
24 |
704 |
+3 |
| Feb05 |
040223 |
54.700 |
54.750 |
54.350 |
54.350 |
+0.050 |
9 |
72 |
+2 |
| Total Volume and Open Interest |
6,350 |
53,295 |
+636 |
| Pork Bellies(CME) |
| Feb04 |
040223 |
97.525 |
97.525 |
95.300 |
96.200 |
-1.325 |
38 |
83 |
-30 |
| Mar04 |
040223 |
97.250 |
97.250 |
94.400 |
96.200 |
-1.050 |
329 |
2,131 |
+0 |
| May04 |
040223 |
98.600 |
98.900 |
96.050 |
98.200 |
-0.400 |
189 |
848 |
+68 |
| Jul04 |
040223 |
98.700 |
98.700 |
95.750 |
98.475 |
unch |
81 |
475 |
+49 |
| Aug04 |
040223 |
95.500 |
95.500 |
95.500 |
95.500 |
unch |
3 |
34 |
+3 |
| Total Volume and Open Interest |
640 |
3,571 |
+90 |
| BFP Milk Class III(CME) |
| Feb04 |
040223 |
11.83 |
11.85 |
11.83 |
11.85 |
+0.03 |
34 |
2,219 |
-1 |
| Mar04 |
040223 |
13.35 |
13.36 |
13.30 |
13.30 |
-0.10 |
214 |
2,546 |
+57 |
| Apr04 |
040223 |
13.90 |
13.91 |
13.72 |
13.85 |
-0.05 |
386 |
2,334 |
+128 |
| May04 |
040223 |
13.96 |
14.10 |
13.75 |
13.88 |
-0.05 |
346 |
2,328 |
-3 |
| Jun04 |
040223 |
14.10 |
14.15 |
13.95 |
13.97 |
-0.18 |
212 |
2,099 |
+56 |
| Total Volume and Open Interest |
1,816 |
22,265 |
+378 |
| Cocoa(NYBOT) |
| Mar04 |
040223 |
1450 |
1465 |
1446 |
1447 |
-3 |
45 |
318 |
-49 |
| May04 |
040223 |
1456 |
1469 |
1451 |
1454 |
-2 |
7,388 |
32,118 |
+2,253 |
| Jul04 |
040223 |
1465 |
1470 |
1450 |
1453 |
-6 |
1,917 |
13,496 |
+517 |
| Sep04 |
040223 |
1480 |
1480 |
1462 |
1462 |
-5 |
561 |
10,085 |
+128 |
| Dec04 |
040223 |
1488 |
1488 |
1470 |
1470 |
-5 |
601 |
9,004 |
+341 |
| Mar05 |
040223 |
1476 |
1476 |
1476 |
1476 |
-5 |
1,112 |
7,685 |
+710 |
| May05 |
040223 |
1484 |
1484 |
1484 |
1484 |
-5 |
110 |
7,609 |
-64 |
| Total Volume and Open Interest |
11,734 |
87,276 |
+3,836 |
| Coffee "C"(NYBOT) |
| Mar04 |
040223 |
70.10 |
70.10 |
69.00 |
69.75 |
-0.55 |
840 |
3,149 |
-948 |
| May04 |
040223 |
71.40 |
71.70 |
70.50 |
71.40 |
-0.55 |
8,667 |
65,159 |
-2,399 |
| Jul04 |
040223 |
73.30 |
73.70 |
72.60 |
73.40 |
-0.45 |
1,430 |
11,250 |
+205 |
| Sep04 |
040223 |
75.00 |
75.30 |
74.50 |
75.25 |
-0.40 |
596 |
8,340 |
-168 |
| Dec04 |
040223 |
77.75 |
78.00 |
77.00 |
77.95 |
-0.30 |
464 |
4,624 |
+61 |
| Mar05 |
040223 |
80.10 |
80.65 |
79.50 |
80.65 |
-0.20 |
44 |
3,299 |
+4 |
| Total Volume and Open Interest |
12,051 |
96,406 |
-3,245 |
| Orange Juice(NYBOT) |
| Mar04 |
040223 |
60.10 |
60.20 |
59.60 |
59.70 |
-1.25 |
1,524 |
15,009 |
-5,003 |
| May04 |
040223 |
63.80 |
63.80 |
62.55 |
62.75 |
-1.05 |
1,037 |
13,562 |
+498 |
| Jul04 |
040223 |
65.90 |
66.20 |
65.50 |
65.70 |
-0.95 |
163 |
2,174 |
+123 |
| Sep04 |
040223 |
68.50 |
68.75 |
68.30 |
68.30 |
-0.95 |
28 |
1,060 |
+4 |
| Nov04 |
040223 |
71.50 |
71.75 |
70.90 |
70.90 |
-0.95 |
2 |
802 |
+1 |
| Total Volume and Open Interest |
2,786 |
32,970 |
-4,355 |
| Sugar #11(NYBOT) |
| Mar04 |
040223 |
5.70 |
5.74 |
5.66 |
5.72 |
+0.08 |
21,690 |
48,713 |
-9,891 |
| May04 |
040223 |
5.95 |
5.98 |
5.89 |
5.96 |
+0.08 |
19,658 |
143,813 |
+8,112 |
| Jul04 |
040223 |
5.96 |
5.98 |
5.92 |
5.95 |
+0.03 |
1,800 |
38,059 |
+631 |
| Oct04 |
040223 |
6.06 |
6.08 |
6.04 |
6.05 |
+0.01 |
424 |
28,268 |
+109 |
| Mar05 |
040223 |
6.28 |
6.28 |
6.26 |
6.26 |
unch |
452 |
12,339 |
+231 |
| Total Volume and Open Interest |
44,289 |
282,284 |
-646 |
| London Cocoa(LCE) |
| Mar04 |
040223 |
826 |
837 |
821 |
831 |
unch |
2,614 |
42,849 |
+16 |
| May04 |
040223 |
816 |
826 |
812 |
819 |
-1 |
3,211 |
30,909 |
+1,454 |
| Jul04 |
040223 |
831 |
838 |
830 |
834 |
-1 |
677 |
20,697 |
+175 |
| Sep04 |
040223 |
849 |
852 |
843 |
849 |
-1 |
767 |
22,291 |
+133 |
| Dec04 |
040223 |
863 |
865 |
860 |
862 |
unch |
582 |
36,092 |
+153 |
| Mar05 |
040223 |
877 |
877 |
872 |
874 |
unch |
371 |
22,591 |
-64 |
| May05 |
040223 |
884 |
884 |
881 |
881 |
unch |
2 |
5,407 |
+2 |
| Total Volume and Open Interest |
8,259 |
185,898 |
+1,904 |
| London Coffee(LCE) |
| Mar04 |
040223 |
720.00 |
720.00 |
712.00 |
713.00 |
-11.00 |
5,823 |
23,256 |
-3,614 |
| May04 |
040223 |
743.00 |
744.00 |
737.00 |
737.00 |
-10.00 |
7,268 |
55,164 |
+2,039 |
| Jul04 |
040223 |
760.00 |
761.00 |
754.00 |
755.00 |
-9.00 |
1,614 |
24,601 |
+1,113 |
| Sep04 |
040223 |
777.00 |
777.00 |
771.00 |
771.00 |
-8.00 |
704 |
19,597 |
+371 |
| Nov04 |
040223 |
785.00 |
788.00 |
783.00 |
783.00 |
-8.00 |
489 |
12,930 |
+249 |
| Jan05 |
040223 |
801.00 |
801.00 |
796.00 |
796.00 |
-8.00 |
253 |
6,396 |
+39 |
| Total Volume and Open Interest |
16,361 |
144,277 |
+245 |
| London Sugar(LCE) |
| Mar04 |
040216 |
196.50 |
197.60 |
195.20 |
197.40 |
+10.00 |
2,901 |
3,046 |
+572 |
| May04 |
040223 |
200.60 |
202.30 |
200.60 |
201.40 |
+1.90 |
1,769 |
26,558 |
+367 |
| Aug04 |
040223 |
197.00 |
198.00 |
197.00 |
197.40 |
+1.40 |
424 |
14,385 |
+118 |
| Oct04 |
040223 |
192.00 |
193.00 |
192.00 |
192.40 |
+0.90 |
184 |
6,422 |
+10 |
| Dec04 |
040223 |
191.60 |
192.30 |
191.60 |
191.70 |
+0.20 |
170 |
2,296 |
+135 |
| Total Volume and Open Interest |
2,692 |
53,086 |
+681 |
| Cotton(NYBOT) |
| Mar04 |
040223 |
67.80 |
68.85 |
67.80 |
68.70 |
+1.01 |
7,146 |
1,213 |
-4,173 |
| May04 |
040223 |
70.35 |
71.35 |
70.30 |
70.65 |
+0.39 |
11,834 |
54,048 |
+1,701 |
| Jul04 |
040223 |
71.75 |
72.60 |
71.70 |
72.04 |
+0.34 |
3,060 |
14,188 |
+1,295 |
| Oct04 |
040223 |
66.00 |
66.05 |
66.00 |
66.05 |
+0.25 |
19 |
595 |
+7 |
| Dec04 |
040223 |
66.60 |
67.00 |
66.60 |
66.85 |
+0.25 |
734 |
7,413 |
+153 |
| Mar05 |
040223 |
68.80 |
68.98 |
68.80 |
68.98 |
+0.28 |
57 |
1,124 |
+27 |
| Total Volume and Open Interest |
22,910 |
79,513 |
-970 |
| Lumber(CME) |
| Mar04 |
040223 |
393.5 |
400.0 |
386.0 |
387.0 |
-3.5 |
633 |
2,336 |
-159 |
| May04 |
040223 |
382.0 |
385.0 |
376.0 |
377.5 |
-2.1 |
445 |
1,522 |
+131 |
| Jul04 |
040223 |
369.9 |
369.9 |
364.0 |
367.0 |
-0.5 |
66 |
359 |
+18 |
| Sep04 |
040223 |
356.7 |
356.7 |
356.4 |
356.7 |
unch |
31 |
99 |
+5 |
| Total Volume and Open Interest |
1,178 |
4,324 |
-4 |
| Crude Oil(NYM) |
| Apr04 |
040223 |
34.15 |
34.70 |
34.15 |
34.35 |
+0.09 |
114,200 |
196,125 |
-3,500 |
| May04 |
040223 |
33.45 |
33.85 |
33.40 |
33.47 |
-0.13 |
20,613 |
66,924 |
+2,730 |
| Jun04 |
040223 |
33.00 |
33.25 |
32.85 |
32.88 |
-0.16 |
11,182 |
49,136 |
+2,198 |
| Jul04 |
040223 |
32.50 |
32.65 |
32.35 |
32.35 |
-0.16 |
2,338 |
33,805 |
+480 |
| Aug04 |
040223 |
31.90 |
32.05 |
31.85 |
31.85 |
-0.16 |
1,612 |
20,594 |
+303 |
| Sep04 |
040223 |
31.60 |
31.60 |
31.41 |
31.41 |
-0.16 |
1,442 |
28,201 |
-5 |
| Oct04 |
040223 |
31.06 |
31.06 |
31.06 |
31.06 |
-0.16 |
559 |
18,360 |
+210 |
| Nov04 |
040223 |
30.75 |
30.75 |
30.75 |
30.75 |
-0.16 |
393 |
14,699 |
+89 |
| Dec04 |
040223 |
30.55 |
30.68 |
30.48 |
30.48 |
-0.16 |
4,667 |
54,237 |
+123 |
| Jan05 |
040223 |
30.10 |
30.30 |
30.10 |
30.17 |
-0.16 |
155 |
15,550 |
+50 |
| Feb05 |
040223 |
29.91 |
29.91 |
29.91 |
29.91 |
-0.16 |
0 |
6,158 |
+0 |
| Mar05 |
040223 |
29.85 |
29.85 |
29.67 |
29.67 |
-0.16 |
1 |
5,330 |
+1 |
| Apr05 |
040223 |
29.40 |
29.43 |
29.40 |
29.43 |
-0.16 |
50 |
4,516 |
+0 |
| May05 |
040223 |
29.20 |
29.20 |
29.20 |
29.20 |
-0.16 |
0 |
2,508 |
-104 |
| Jun05 |
040223 |
28.98 |
28.98 |
28.98 |
28.98 |
-0.16 |
375 |
12,297 |
+136 |
| Jul05 |
040223 |
28.78 |
28.78 |
28.78 |
28.78 |
-0.15 |
1 |
3,818 |
-550 |
| Total Volume and Open Interest |
221,082 |
639,853 |
-22,288 |
| Heating Oil(NYM) |
| Mar04 |
040223 |
88.80 |
90.60 |
88.30 |
88.51 |
-0.15 |
30,760 |
28,407 |
-7,397 |
| Apr04 |
040223 |
87.70 |
89.00 |
87.10 |
87.36 |
-0.15 |
25,849 |
48,071 |
+1,031 |
| May04 |
040223 |
85.80 |
86.45 |
84.90 |
85.21 |
-0.20 |
8,030 |
15,773 |
+813 |
| Jun04 |
040223 |
83.80 |
84.25 |
82.90 |
83.36 |
-0.20 |
3,550 |
14,872 |
+393 |
| Jul04 |
040223 |
83.25 |
83.30 |
82.46 |
82.46 |
-0.10 |
1,205 |
10,542 |
+137 |
| Aug04 |
040223 |
83.25 |
83.25 |
82.26 |
82.26 |
-0.15 |
855 |
5,892 |
-197 |
| Sep04 |
040223 |
82.66 |
82.66 |
82.66 |
82.66 |
-0.15 |
51 |
2,786 |
-10 |
| Oct04 |
040223 |
83.16 |
83.16 |
83.16 |
83.16 |
-0.15 |
28 |
1,689 |
+1 |
| Nov04 |
040223 |
84.05 |
84.05 |
83.71 |
83.71 |
-0.15 |
24 |
1,832 |
+1 |
| Dec04 |
040223 |
84.31 |
84.31 |
84.31 |
84.31 |
-0.15 |
1,187 |
11,947 |
+377 |
| Jan05 |
040223 |
84.61 |
84.61 |
84.61 |
84.61 |
-0.15 |
100 |
2,648 |
+35 |
| Feb05 |
040223 |
84.75 |
84.75 |
84.36 |
84.36 |
-0.15 |
21 |
1,039 |
+5 |
| Total Volume and Open Interest |
71,793 |
147,877 |
-4,707 |
| Unleaded Gas(NYM) |
| Mar04 |
040223 |
103.30 |
104.00 |
102.65 |
102.77 |
-0.29 |
25,669 |
30,631 |
-2,337 |
| Apr04 |
040223 |
108.00 |
108.50 |
107.00 |
107.10 |
-0.52 |
20,829 |
66,609 |
+869 |
| May04 |
040223 |
106.80 |
106.90 |
105.70 |
105.85 |
-0.37 |
5,191 |
18,944 |
+307 |
| Jun04 |
040223 |
103.90 |
104.40 |
103.55 |
103.55 |
-0.17 |
1,756 |
10,800 |
+177 |
| Jul04 |
040223 |
101.40 |
101.90 |
101.05 |
101.05 |
-0.07 |
352 |
5,096 |
-57 |
| Aug04 |
040223 |
98.45 |
98.45 |
98.30 |
98.30 |
+0.03 |
592 |
5,158 |
+185 |
| Sep04 |
040223 |
94.80 |
94.80 |
94.80 |
94.80 |
+0.13 |
694 |
6,100 |
+98 |
| Oct04 |
040223 |
90.30 |
90.30 |
90.30 |
90.30 |
+0.23 |
118 |
2,612 |
-45 |
| Nov04 |
040223 |
87.70 |
87.70 |
87.70 |
87.70 |
+0.28 |
158 |
774 |
-69 |
| Dec04 |
040223 |
86.20 |
86.20 |
86.20 |
86.20 |
+0.33 |
168 |
2,001 |
-30 |
| Jan05 |
040223 |
85.65 |
85.65 |
85.65 |
85.65 |
+0.38 |
2 |
395 |
+2 |
| Feb05 |
040223 |
85.80 |
85.80 |
85.80 |
85.80 |
+0.38 |
1 |
3 |
+1 |
| Total Volume and Open Interest |
55,530 |
149,123 |
-899 |
| Natural Gas(NYM) |
| Mar04 |
040223 |
5.130 |
5.170 |
5.105 |
5.127 |
-0.066 |
29,304 |
38,952 |
-1,512 |
| Apr04 |
040223 |
5.150 |
5.160 |
5.090 |
5.106 |
-0.070 |
15,799 |
40,834 |
+1,195 |
| May04 |
040223 |
5.160 |
5.170 |
5.110 |
5.123 |
-0.049 |
6,075 |
27,671 |
-556 |
| Jun04 |
040223 |
5.170 |
5.170 |
5.120 |
5.136 |
-0.046 |
3,143 |
19,105 |
+162 |
| Jul04 |
040223 |
5.180 |
5.195 |
5.160 |
5.167 |
-0.042 |
2,189 |
18,835 |
-18 |
| Aug04 |
040223 |
5.210 |
5.230 |
5.180 |
5.185 |
-0.042 |
2,068 |
15,266 |
-64 |
| Sep04 |
040223 |
5.185 |
5.185 |
5.150 |
5.158 |
-0.036 |
1,594 |
14,512 |
+249 |
| Oct04 |
040223 |
5.190 |
5.200 |
5.160 |
5.173 |
-0.036 |
1,354 |
15,682 |
+222 |
| Nov04 |
040223 |
5.390 |
5.390 |
5.338 |
5.338 |
-0.036 |
785 |
10,426 |
-98 |
| Dec04 |
040223 |
5.520 |
5.535 |
5.505 |
5.508 |
-0.031 |
909 |
12,816 |
-3 |
| Jan05 |
040223 |
5.659 |
5.660 |
5.630 |
5.636 |
-0.023 |
1,028 |
11,809 |
+147 |
| Feb05 |
040223 |
5.605 |
5.610 |
5.590 |
5.591 |
-0.023 |
935 |
10,105 |
+46 |
| Mar05 |
040223 |
5.445 |
5.450 |
5.431 |
5.431 |
-0.018 |
530 |
9,070 |
+81 |
| Apr05 |
040223 |
4.950 |
4.965 |
4.946 |
4.946 |
+0.007 |
298 |
9,484 |
+152 |
| May05 |
040223 |
4.840 |
4.850 |
4.840 |
4.846 |
+0.017 |
86 |
4,461 |
+2 |
| Jun05 |
040223 |
4.875 |
4.875 |
4.871 |
4.871 |
+0.027 |
45 |
5,050 |
-7 |
| Total Volume and Open Interest |
70,119 |
326,042 |
+1,450 |
| Brent Crude Oil(IPE) |
| Apr04 |
040223 |
30.61 |
31.08 |
30.52 |
30.81 |
+0.12 |
42,581 |
104,259 |
-3,562 |
| May04 |
040223 |
30.33 |
30.73 |
30.23 |
30.52 |
+0.12 |
16,775 |
65,791 |
+1,363 |
| Jun04 |
040223 |
29.97 |
30.40 |
29.96 |
30.21 |
+0.09 |
9,196 |
34,298 |
+256 |
| Jul04 |
040223 |
29.75 |
30.05 |
29.70 |
29.92 |
+0.08 |
2,040 |
14,386 |
+802 |
| Aug04 |
040223 |
29.73 |
29.73 |
29.64 |
29.64 |
+0.07 |
395 |
8,827 |
-154 |
| Sep04 |
040223 |
29.26 |
29.44 |
29.19 |
29.37 |
+0.06 |
250 |
10,932 |
+150 |
| Oct04 |
040223 |
29.10 |
29.10 |
29.10 |
29.10 |
+0.05 |
300 |
6,285 |
-1 |
| Nov04 |
040223 |
28.76 |
28.83 |
28.76 |
28.83 |
+0.04 |
300 |
5,983 |
+200 |
| Dec04 |
040223 |
28.51 |
28.70 |
28.40 |
28.58 |
+0.02 |
4,615 |
25,046 |
+922 |
| Jan05 |
040223 |
28.15 |
28.30 |
28.15 |
28.30 |
+0.01 |
300 |
4,350 |
+300 |
| Feb05 |
040223 |
28.05 |
28.05 |
28.05 |
28.05 |
+0.01 |
0 |
1,743 |
+0 |
| Mar05 |
040223 |
27.83 |
27.83 |
27.83 |
27.83 |
+0.04 |
21 |
3,272 |
+21 |
| Total Volume and Open Interest |
79,323 |
325,810 |
+1,677 |
| Gas Oil(IPE) |
| Mar04 |
040223 |
255.25 |
260.25 |
254.75 |
259.25 |
+7.00 |
13,376 |
46,088 |
-1,822 |
| Apr04 |
040223 |
253.25 |
257.25 |
252.75 |
256.50 |
+6.00 |
5,448 |
25,859 |
-966 |
| May04 |
040223 |
250.75 |
255.25 |
250.75 |
254.50 |
+6.00 |
878 |
10,869 |
+177 |
| Jun04 |
040223 |
250.50 |
252.50 |
249.50 |
252.50 |
+5.75 |
632 |
15,285 |
-323 |
| Jul04 |
040223 |
249.00 |
252.00 |
249.00 |
252.00 |
+6.00 |
0 |
6,329 |
+0 |
| Aug04 |
040223 |
249.00 |
252.00 |
249.00 |
252.00 |
+6.00 |
0 |
3,192 |
+0 |
| Sep04 |
040223 |
249.00 |
252.00 |
249.00 |
252.00 |
+6.00 |
0 |
4,735 |
+0 |
| Oct04 |
040223 |
249.00 |
252.00 |
249.00 |
252.00 |
+6.00 |
0 |
3,712 |
+0 |
| Nov04 |
040223 |
251.75 |
251.75 |
251.75 |
251.75 |
+6.00 |
0 |
3,554 |
-1 |
| Dec04 |
040223 |
248.75 |
251.50 |
248.75 |
251.50 |
+6.25 |
50 |
12,709 |
+0 |
| Total Volume and Open Interest |
20,384 |
148,290 |
-2,935 |
| US Dollar Index(NYBOT) |
| Mar04 |
040223 |
87.35 |
87.82 |
86.83 |
87.17 |
-0.23 |
7,162 |
18,806 |
-2,777 |
| Jun04 |
040223 |
88.02 |
88.09 |
87.25 |
87.57 |
-0.23 |
219 |
2,269 |
+34 |
| Sep04 |
040223 |
88.01 |
88.01 |
88.01 |
88.01 |
-0.22 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
7,387 |
21,094 |
-2,737 |
| Australian Dollar(CME) |
| Mar04 |
040223 |
77.03 |
77.37 |
76.68 |
76.79 |
+0.25 |
13,017 |
59,437 |
-7,728 |
| Jun04 |
040223 |
76.17 |
76.52 |
75.85 |
75.93 |
+0.25 |
151 |
1,345 |
+43 |
| Sep04 |
040223 |
75.14 |
75.14 |
75.07 |
75.07 |
+0.25 |
105 |
594 |
+46 |
| Total Volume and Open Interest |
13,284 |
61,510 |
-7,635 |
| British Pound(CME) |
| Mar04 |
040223 |
185.74 |
186.73 |
185.62 |
185.94 |
+0.34 |
6,372 |
67,273 |
-2,014 |
| Jun04 |
040223 |
184.45 |
185.35 |
184.20 |
184.49 |
+0.34 |
52 |
604 |
+35 |
| Sep04 |
040223 |
183.04 |
183.04 |
183.04 |
183.04 |
+0.34 |
0 |
12 |
-9 |
| Total Volume and Open Interest |
6,426 |
68,248 |
-1,986 |
| Canadian Dollar(CME) |
| Mar04 |
040223 |
74.58 |
74.89 |
74.53 |
74.76 |
+0.07 |
13,634 |
56,060 |
-2,265 |
| Jun04 |
040223 |
74.35 |
74.70 |
74.35 |
74.55 |
+0.07 |
530 |
5,073 |
+149 |
| Sep04 |
040223 |
74.30 |
74.45 |
74.30 |
74.40 |
+0.07 |
141 |
1,720 |
+32 |
| Dec04 |
040223 |
74.20 |
74.35 |
74.10 |
74.25 |
+0.07 |
36 |
1,169 |
+47 |
| Total Volume and Open Interest |
14,448 |
64,295 |
-2,017 |
| Japanese Yen(CME) |
| Mar04 |
040223 |
92.36 |
92.55 |
92.00 |
92.12 |
+0.50 |
52,158 |
134,554 |
-6,104 |
| Jun04 |
040223 |
92.60 |
92.80 |
92.39 |
92.39 |
+0.50 |
929 |
9,395 |
+232 |
| Sep04 |
040223 |
92.68 |
92.68 |
92.68 |
92.68 |
+0.50 |
0 |
56 |
+0 |
| Total Volume and Open Interest |
53,087 |
144,022 |
-5,872 |
| Swiss Franc(CME) |
| Mar04 |
040223 |
79.63 |
79.83 |
79.34 |
79.49 |
+0.22 |
11,916 |
42,368 |
-3,775 |
| Jun04 |
040223 |
79.79 |
79.90 |
79.55 |
79.66 |
+0.22 |
54 |
450 |
+6 |
| Sep04 |
040223 |
79.83 |
79.83 |
79.83 |
79.83 |
+0.22 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
11,972 |
42,920 |
-3,771 |
| EuroFX(CME) |
| Mar04 |
040223 |
125.61 |
125.88 |
125.13 |
125.31 |
+0.24 |
24,148 |
138,376 |
-3,922 |
| Jun04 |
040223 |
125.32 |
125.55 |
124.84 |
125.01 |
+0.24 |
829 |
2,401 |
+339 |
| Sep04 |
040223 |
124.96 |
124.96 |
124.62 |
124.74 |
+0.24 |
8 |
232 |
+8 |
| Total Volume and Open Interest |
25,006 |
141,340 |
-3,569 |
| Mexican Peso(CME) |
| Mar04 |
040223 |
9112.0 |
9135.0 |
8990.0 |
9015.0 |
-95.0 |
9,377 |
39,697 |
+1,671 |
| Jun04 |
040223 |
8955.0 |
8955.0 |
8900.0 |
8900.0 |
-102.0 |
88 |
582 |
-27 |
| Total Volume and Open Interest |
9,508 |
40,917 |
+1,662 |
| 30-Year T-Bonds(CBOT) |
| Mar04 |
040223 |
112~05 |
113~03 |
111~31 |
112~27 |
+0~19 |
278,682 |
444,708 |
-41,776 |
| Jun04 |
040223 |
110~20 |
111~20 |
110~18 |
111~14 |
+0~19 |
34,627 |
132,938 |
+12,401 |
| Sep04 |
040223 |
109~25 |
110~02 |
109~25 |
110~02 |
+0~19 |
51 |
482 |
+0 |
| Total Volume and Open Interest |
313,360 |
578,417 |
-29,375 |
| Municipal Bonds(CBOT) |
| Mar04 |
040223 |
105~01 |
105~15 |
105~01 |
105~13 |
+0~11 |
227 |
2,731 |
-3 |
| Jun04 |
040223 |
103~29 |
104~07 |
103~29 |
104~07 |
+0~11 |
27 |
83 |
+12 |
| Total Volume and Open Interest |
254 |
2,814 |
+9 |
| 10-Year T-Notes(CBOT) |
| Mar04 |
040223 |
114~105 |
114~310 |
114~075 |
114~285 |
+0~135 |
719,598 |
1,023,025 |
-74,851 |
| Jun04 |
040223 |
112~220 |
113~120 |
112~220 |
113~115 |
+0~145 |
67,420 |
261,933 |
+26,613 |
| Total Volume and Open Interest |
787,018 |
1,284,964 |
-48,238 |
| 5-Year T-Notes(CBOT) |
| Mar04 |
040223 |
113~010 |
113~130 |
113~010 |
113~125 |
+0~095 |
272,386 |
0 |
+0 |
| Jun04 |
040223 |
111~210 |
112~010 |
111~200 |
112~000 |
+0~095 |
21,753 |
0 |
+0 |
| Sep04 |
040223 |
110~280 |
110~280 |
110~280 |
110~280 |
+0~100 |
|
|
|
| Total Volume and Open Interest |
294,139 |
|
|
| 2 Year T-Notes(CBOT) |
| Mar04 |
040223 |
107~068 |
107~084 |
107~068 |
107~084 |
+0~012 |
17,057 |
144,658 |
-7,488 |
| Jun04 |
040223 |
106~122 |
107~008 |
106~121 |
107~008 |
+0~012 |
15,661 |
73,399 |
+10,392 |
| Total Volume and Open Interest |
32,718 |
218,057 |
+2,904 |
| 3-Mth T-Bills(IMM) |
| Eurodollars(CME) |
| Mar04 |
040223 |
98.863 |
98.870 |
98.863 |
98.868 |
+0.005 |
65,017 |
793,736 |
+624 |
| Jun04 |
040223 |
98.735 |
98.770 |
98.735 |
98.765 |
+0.025 |
92,868 |
877,861 |
+6,230 |
| Sep04 |
040223 |
98.500 |
98.555 |
98.500 |
98.550 |
+0.045 |
133,570 |
881,552 |
+4,290 |
| Dec04 |
040223 |
98.150 |
98.225 |
98.145 |
98.220 |
+0.065 |
168,761 |
639,408 |
-4,161 |
| Mar05 |
040223 |
97.770 |
97.850 |
97.765 |
97.840 |
+0.060 |
93,185 |
493,380 |
-2,972 |
| Jun05 |
040223 |
97.370 |
97.445 |
97.365 |
97.440 |
+0.060 |
42,704 |
366,122 |
+839 |
| Sep05 |
040223 |
96.995 |
97.065 |
96.990 |
97.065 |
+0.060 |
30,529 |
296,776 |
+3,524 |
| Dec05 |
040223 |
96.680 |
96.745 |
96.670 |
96.740 |
+0.050 |
29,777 |
218,685 |
+3,034 |
| Mar06 |
040223 |
96.430 |
96.490 |
96.420 |
96.490 |
+0.050 |
14,164 |
176,502 |
+2,226 |
| Jun06 |
040223 |
96.195 |
96.250 |
96.185 |
96.250 |
+0.045 |
10,611 |
133,798 |
+2,001 |
| Sep06 |
040223 |
95.970 |
96.030 |
95.970 |
96.030 |
+0.040 |
10,949 |
135,262 |
+2,927 |
| Dec06 |
040223 |
95.760 |
95.820 |
95.760 |
95.820 |
+0.040 |
11,941 |
109,193 |
+1,844 |
| Total Volume and Open Interest |
732,433 |
5,707,396 |
+28,587 |
| 3-Mth Euro-Yen(CME) |
| Mar04 |
040223 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
9,508 |
-1,066 |
| Jun04 |
040223 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
8,986 |
-41 |
| Sep04 |
040223 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
0 |
9,038 |
-110 |
| Dec04 |
040223 |
99.88 |
99.88 |
99.88 |
99.88 |
+0.01 |
0 |
6,747 |
-212 |
| Mar05 |
040223 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
210 |
3,914 |
-170 |
| Jun05 |
040223 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
265 |
1,162 |
-96 |
| Sep05 |
040223 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
20 |
1,144 |
-17 |
| Dec05 |
040223 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
0 |
73 |
+0 |
| Mar06 |
040223 |
99.52 |
99.52 |
99.52 |
99.52 |
-0.01 |
0 |
294 |
+0 |
| Jun06 |
040223 |
99.44 |
99.44 |
99.44 |
99.44 |
-0.01 |
0 |
47 |
+0 |
| Total Volume and Open Interest |
495 |
42,158 |
-1,712 |
| 3-Mth Euro-Yen(SIMEX) |
| Mar04 |
040223 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
520 |
58,450 |
-176 |
| Jun04 |
040223 |
99.92 |
99.93 |
99.92 |
99.93 |
+0.01 |
2,948 |
68,138 |
-1,857 |
| Sep04 |
040223 |
99.90 |
99.91 |
99.90 |
99.91 |
+0.01 |
1,930 |
43,013 |
-409 |
| Dec04 |
040223 |
99.88 |
99.88 |
99.87 |
99.88 |
unch |
3,833 |
49,685 |
+1,337 |
| Mar05 |
040223 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.01 |
1,360 |
29,512 |
-282 |
| Jun05 |
040223 |
99.78 |
99.78 |
99.78 |
99.78 |
-0.01 |
183 |
39,228 |
-84 |
| Sep05 |
040223 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.01 |
1,507 |
15,583 |
+1,237 |
| Dec05 |
040223 |
99.62 |
99.62 |
99.62 |
99.62 |
-0.01 |
452 |
3,705 |
-351 |
| Total Volume and Open Interest |
13,035 |
321,312 |
-284 |
| German Euro-Bund(EUREX) |
| Mar04 |
040223 |
114.70 |
115.10 |
114.66 |
115.04 |
+0.14 |
858,805 |
979,956 |
-19,822 |
| Jun04 |
040223 |
113.73 |
114.11 |
113.70 |
114.06 |
+0.15 |
7,464 |
75,576 |
+3,437 |
| Sep04 |
040223 |
113.43 |
113.43 |
113.43 |
113.43 |
+0.13 |
3,684 |
2 |
+0 |
| Total Volume and Open Interest |
869,953 |
1,055,534 |
-16,385 |
| German Euro-Bobl(EUREX) |
| Mar04 |
040223 |
111.89 |
112.23 |
111.84 |
112.19 |
+0.15 |
587,358 |
773,332 |
+8,081 |
| Jun04 |
040223 |
111.08 |
111.39 |
111.08 |
111.37 |
+0.18 |
24,242 |
89,231 |
+16,874 |
| Sep04 |
040223 |
110.81 |
110.81 |
110.81 |
110.81 |
+0.14 |
750 |
1 |
+0 |
| Total Volume and Open Interest |
612,350 |
862,564 |
+24,955 |
| Long Gilt(LIFFE) |
| Mar04 |
040223 |
108~05 |
108~19 |
108~04 |
108~05 |
-0~07 |
40,032 |
161,415 |
+1,765 |
| Jun04 |
040223 |
107~25 |
108~03 |
107~22 |
107~22 |
-0~08 |
97 |
696 |
+85 |
| Total Volume and Open Interest |
40,129 |
162,111 |
+1,850 |
| 3-Mth Short Sterling(LIFFE) |
| Mar04 |
040223 |
95.77 |
95.77 |
95.75 |
95.75 |
-0.02 |
22,782 |
190,042 |
+937 |
| Jun04 |
040223 |
95.56 |
95.57 |
95.54 |
95.55 |
-0.02 |
35,030 |
202,803 |
-745 |
| Sep04 |
040223 |
95.36 |
95.39 |
95.36 |
95.37 |
-0.02 |
44,631 |
158,346 |
-7,395 |
| Total Volume and Open Interest |
151,558 |
1,092,048 |
+409 |
| 3-Mth Euribor(LIFFE) |
| Mar04 |
040223 |
97.925 |
97.945 |
97.925 |
97.940 |
unch |
64,691 |
570,578 |
+8,787 |
| Jun04 |
040223 |
97.915 |
97.950 |
97.900 |
97.940 |
+0.005 |
79,336 |
602,834 |
-7,669 |
| Sep04 |
040223 |
97.790 |
97.850 |
97.780 |
97.835 |
+0.010 |
91,647 |
487,718 |
+5,702 |
| Total Volume and Open Interest |
446,755 |
3,096,962 |
+15,627 |
| 3-Mth Aus T-Bills(SFE) |
| Mar04 |
040223 |
94.40 |
94.41 |
94.37 |
94.39 |
-0.05 |
6,631 |
157,499 |
-365 |
| Jun04 |
040223 |
94.28 |
94.28 |
94.22 |
94.24 |
-0.08 |
8,595 |
187,043 |
+6,580 |
| Sep04 |
040223 |
94.21 |
94.21 |
94.15 |
94.17 |
-0.09 |
1,908 |
61,414 |
+1,263 |
| Dec04 |
040223 |
94.16 |
94.16 |
94.12 |
94.13 |
-0.09 |
1,356 |
28,735 |
+1,332 |
| Mar05 |
040223 |
94.11 |
94.11 |
94.08 |
94.09 |
-0.09 |
964 |
20,499 |
+708 |
| Jun05 |
040223 |
94.05 |
94.05 |
94.04 |
94.04 |
-0.10 |
164 |
13,084 |
+115 |
| Sep05 |
040223 |
94.01 |
94.01 |
94.00 |
94.00 |
-0.10 |
270 |
7,017 |
+312 |
| Dec05 |
040223 |
94.00 |
94.00 |
93.96 |
93.96 |
-0.11 |
1 |
3,469 |
+0 |
| Mar06 |
040223 |
93.93 |
93.93 |
93.93 |
93.93 |
-0.10 |
3 |
824 |
+0 |
| Jun06 |
040223 |
93.90 |
93.90 |
93.90 |
93.90 |
-0.11 |
0 |
1,412 |
+0 |
| Total Volume and Open Interest |
19,892 |
481,825 |
+9,945 |
| 10-Year Aus T-Bonds(SFE) |
| Mar04 |
040223 |
94.33 |
94.34 |
94.26 |
94.28 |
-0.13 |
11,835 |
253,860 |
-4,994 |
| Jun04 |
040223 |
94.25 |
94.25 |
94.25 |
94.25 |
-0.15 |
|
|
|
| Total Volume and Open Interest |
11,835 |
253,860 |
-4,994 |
| 3-Year Aus T-Bonds(SFE) |
| Mar04 |
040223 |
94.43 |
94.44 |
94.38 |
94.40 |
-0.12 |
39,314 |
510,838 |
+22,380 |
| Jun04 |
040223 |
94.29 |
94.29 |
94.29 |
94.29 |
-0.14 |
|
|
|
| Total Volume and Open Interest |
39,314 |
510,838 |
+22,380 |
| Gold(CMX) |
| Feb04 |
040223 |
399.5 |
400.2 |
399.0 |
399.0 |
+1.5 |
109 |
210 |
+50 |
| Apr04 |
040223 |
399.5 |
400.5 |
398.1 |
399.3 |
+1.3 |
83,898 |
150,106 |
-3,975 |
| Jun04 |
040223 |
401.5 |
401.8 |
399.8 |
400.3 |
+1.3 |
1,746 |
31,918 |
+609 |
| Aug04 |
040223 |
402.8 |
402.8 |
400.5 |
401.2 |
+1.2 |
398 |
8,885 |
-311 |
| Oct04 |
040223 |
401.8 |
402.2 |
401.8 |
402.2 |
+1.3 |
41 |
1,529 |
+16 |
| Dec04 |
040223 |
403.0 |
404.8 |
402.8 |
403.1 |
+1.3 |
1,308 |
23,407 |
+259 |
| Total Volume and Open Interest |
87,744 |
243,865 |
-3,297 |
| Silver(CMX) |
| Mar04 |
040223 |
649.5 |
651.5 |
639.5 |
649.0 |
-4.3 |
22,942 |
54,382 |
-6,702 |
| May04 |
040223 |
652.5 |
653.0 |
642.5 |
650.9 |
-4.3 |
9,316 |
36,309 |
+4,762 |
| Jul04 |
040223 |
651.0 |
654.0 |
644.0 |
652.2 |
-4.2 |
361 |
6,541 |
+122 |
| Sep04 |
040223 |
653.0 |
653.6 |
653.0 |
653.6 |
-4.2 |
203 |
1,573 |
+68 |
| Dec04 |
040223 |
656.0 |
658.0 |
645.0 |
655.4 |
-4.2 |
885 |
14,159 |
+273 |
| Total Volume and Open Interest |
33,805 |
117,802 |
-1,421 |
| Platinum(NYM) |
| Apr04 |
040223 |
838.0 |
843.0 |
838.0 |
840.0 |
+0.8 |
1,069 |
6,972 |
-300 |
| Jul04 |
040223 |
829.0 |
835.0 |
829.0 |
831.0 |
+0.3 |
213 |
396 |
+58 |
| Oct04 |
040223 |
826.5 |
826.5 |
826.5 |
826.5 |
+0.3 |
0 |
22 |
+0 |
| Total Volume and Open Interest |
1,282 |
7,390 |
-242 |
| Palladium(NYME) |
| Mar04 |
040223 |
227.00 |
230.00 |
222.00 |
229.10 |
-3.90 |
1,615 |
6,067 |
-306 |
| Jun04 |
040223 |
231.00 |
234.00 |
226.10 |
232.10 |
-3.50 |
1,380 |
6,044 |
+403 |
| Sep04 |
040223 |
233.10 |
233.10 |
233.10 |
233.10 |
-3.50 |
1 |
52 |
+0 |
| Total Volume and Open Interest |
3,025 |
12,316 |
+103 |
| Copper(CMX) |
| Mar04 |
040223 |
130.50 |
132.30 |
130.50 |
131.35 |
+0.50 |
12,211 |
34,845 |
-6,204 |
| May04 |
040223 |
129.90 |
131.70 |
129.90 |
131.15 |
+0.90 |
6,666 |
28,216 |
+3,656 |
| Jul04 |
040223 |
128.80 |
129.90 |
128.60 |
129.35 |
+1.30 |
241 |
6,759 |
+90 |
| Sep04 |
040223 |
126.90 |
127.40 |
126.70 |
127.30 |
+1.35 |
129 |
2,380 |
+3 |
| Dec04 |
040223 |
122.50 |
123.55 |
122.20 |
123.55 |
+1.20 |
243 |
6,199 |
+5 |
| Total Volume and Open Interest |
20,080 |
83,739 |
-2,118 |
| DJIA Index(CBOT) |
| Mar04 |
040223 |
10640 |
10650 |
10555 |
10605 |
-18 |
10,926 |
45,440 |
+1,507 |
| Jun04 |
040223 |
10620 |
10620 |
10540 |
10582 |
-18 |
47 |
1,012 |
+15 |
| Sep04 |
040223 |
10567 |
10567 |
10567 |
10567 |
-18 |
0 |
238 |
+0 |
| Dec04 |
040223 |
10552 |
10552 |
10552 |
10552 |
-18 |
2 |
4 |
+0 |
| Total Volume and Open Interest |
10,975 |
46,694 |
+1,522 |
| S & P 500(CME) |
| Mar04 |
040223 |
1146.80 |
1147.00 |
1136.10 |
1140.10 |
-3.60 |
50,200 |
575,392 |
-843 |
| Jun04 |
040223 |
1146.00 |
1146.00 |
1137.40 |
1139.10 |
-3.60 |
5,446 |
39,300 |
+2,429 |
| Sep04 |
040223 |
1142.80 |
1142.80 |
1138.10 |
1138.10 |
-3.60 |
136 |
3,612 |
+60 |
| Dec04 |
040223 |
1137.50 |
1137.50 |
1137.50 |
1137.50 |
-3.60 |
0 |
190 |
+0 |
| Total Volume and Open Interest |
55,782 |
618,656 |
+1,646 |
| S & P 500 E-Mini(Globex) |
| Mar04 |
040223 |
1144.00 |
1147.50 |
1136.00 |
1140.00 |
-3.75 |
686,761 |
575,658 |
+9,892 |
| Jun04 |
040223 |
1144.00 |
1146.25 |
1135.25 |
1139.00 |
-3.75 |
7,151 |
22,734 |
+6,985 |
| Total Volume and Open Interest |
693,912 |
598,392 |
+16,877 |
| NASDAQ 100(CME) |
| Mar04 |
040223 |
1489.00 |
1489.50 |
1454.00 |
1466.50 |
-17.00 |
19,178 |
74,631 |
+118 |
| Jun04 |
040223 |
1470.00 |
1470.00 |
1470.00 |
1470.00 |
-17.00 |
214 |
1,869 |
+299 |
| Sep04 |
040223 |
1473.00 |
1473.00 |
1473.00 |
1473.00 |
-17.00 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
19,392 |
76,507 |
+417 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Mar04 |
040223 |
1483.5 |
1493.5 |
1454.0 |
1466.5 |
-17.0 |
391,656 |
243,564 |
-12,293 |
| Jun04 |
040223 |
1495.0 |
1495.0 |
1460.0 |
1470.0 |
-17.0 |
131 |
1,676 |
+3 |
| Total Volume and Open Interest |
391,787 |
245,240 |
-12,290 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Mar04 |
040223 |
598.25 |
598.50 |
588.10 |
590.25 |
-5.00 |
939 |
16,161 |
+290 |
| Jun04 |
040223 |
590.25 |
590.25 |
590.25 |
590.25 |
-5.00 |
0 |
1 |
+0 |
| Sep04 |
040223 |
590.25 |
590.25 |
590.25 |
590.25 |
-5.00 |
|
|
|
| Total Volume and Open Interest |
939 |
16,162 |
+290 |
| Russell 2000(CME) |
| Mar04 |
040223 |
581.75 |
581.75 |
569.00 |
570.75 |
-8.65 |
2,103 |
25,350 |
+157 |
| Jun04 |
040223 |
581.00 |
581.00 |
570.35 |
570.35 |
-8.65 |
0 |
211 |
+0 |
| Sep04 |
040223 |
570.95 |
570.95 |
570.95 |
570.95 |
-8.65 |
|
|
|
| Total Volume and Open Interest |
2,103 |
25,561 |
+157 |
| Value Line(KCBT) |
| Mar04 |
040223 |
1581.00 |
1583.00 |
1581.00 |
1582.50 |
-18.00 |
1 |
67 |
+1 |
| Total Volume and Open Interest |
1 |
67 |
+1 |
| Nikkei 225(CME) |
| Mar04 |
040223 |
10875 |
10895 |
10805 |
10860 |
+70 |
3,083 |
34,175 |
-338 |
| Jun04 |
040223 |
10850 |
10860 |
10810 |
10840 |
+70 |
11 |
346 |
+10 |
| Total Volume and Open Interest |
3,094 |
34,533 |
-328 |
| Nikkei 225(SIMEX) |
| Mar04 |
040223 |
10770 |
10900 |
10735 |
10885 |
+155 |
15,731 |
159,576 |
+186 |
| Jun04 |
040223 |
10825 |
10850 |
10800 |
10840 |
+155 |
22 |
882 |
+68 |
| Sep04 |
040223 |
10825 |
10825 |
10825 |
10825 |
+155 |
|
|
|
| Total Volume and Open Interest |
15,753 |
160,458 |
+254 |
| CAC 40(MATIF) |
| Feb04 |
040223 |
3746.5 |
3760.0 |
3716.0 |
3731.5 |
-4.0 |
39,307 |
449,297 |
+23,824 |
| Mar04 |
040223 |
3754.0 |
3763.5 |
3722.0 |
3737.0 |
-4.5 |
5,234 |
133,701 |
+1,678 |
| Apr04 |
040223 |
3765.0 |
3765.0 |
3736.0 |
3736.0 |
-4.5 |
2 |
13 |
+0 |
| Total Volume and Open Interest |
|
|
|
| DAX Index(EUREX) |
| Mar04 |
040223 |
4090.0 |
4113.0 |
4059.0 |
4069.5 |
-8.0 |
114,178 |
296,516 |
+1,105 |
| Jun04 |
040223 |
4115.0 |
4130.0 |
4082.0 |
4090.0 |
-8.0 |
912 |
12,008 |
-208 |
| Sep04 |
040223 |
4150.0 |
4151.5 |
4106.0 |
4111.5 |
-8.0 |
452 |
3,841 |
+340 |
| Total Volume and Open Interest |
115,542 |
312,365 |
+1,237 |
| FT-SE 100(LIFFE) |
| Mar04 |
040223 |
4506.00 |
4539.50 |
4496.50 |
4497.50 |
+2.50 |
69,204 |
428,065 |
+9,024 |
| Jun04 |
040223 |
4537.50 |
4541.00 |
4506.50 |
4506.50 |
+3.50 |
321 |
21,569 |
+74 |
| Sep04 |
040223 |
4515.00 |
4515.00 |
4515.00 |
4515.00 |
+2.50 |
0 |
12,275 |
+0 |
| Total Volume and Open Interest |
69,525 |
471,000 |
+9,098 |
| SPI 200(SFE) |
| Mar04 |
040223 |
3337.0 |
3337.0 |
3324.0 |
3327.0 |
-14.0 |
8,883 |
158,446 |
-3,171 |
| Jun04 |
040223 |
3337.0 |
3344.0 |
3337.0 |
3337.0 |
-14.0 |
107 |
4,214 |
+89 |
| Sep04 |
040223 |
3347.0 |
3350.0 |
3347.0 |
3349.0 |
-13.0 |
0 |
1,960 |
+0 |
| Total Volume and Open Interest |
8,990 |
166,859 |
-3,091 |
| GSCI(CME) |
| Mar04 |
040223 |
266.25 |
268.40 |
266.25 |
266.50 |
+0.95 |
91 |
15,197 |
-36 |
| Apr04 |
040223 |
264.60 |
264.60 |
264.60 |
264.60 |
+0.80 |
82 |
0 |
+0 |
| May04 |
040223 |
262.60 |
262.60 |
262.60 |
262.60 |
+0.40 |
0 |
82 |
+82 |
| Total Volume and Open Interest |
173 |
15,279 |
+46 |
| Reuters CRB Index(NYBOT) |
| Apr04 |
040223 |
264.25 |
265.75 |
263.55 |
265.30 |
+0.80 |
40 |
852 |
-1 |
| Jun04 |
040223 |
265.05 |
265.05 |
265.05 |
265.05 |
+0.80 |
27 |
63 |
-2 |
| Aug04 |
040223 |
263.55 |
263.55 |
263.55 |
263.55 |
+0.80 |
1 |
2 |
+1 |
| Total Volume and Open Interest |
68 |
917 |
-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. |
|
|