|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu February 26, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar04 |
040226 |
921.00 |
933.00 |
917.00 |
928.00 |
-5.75 |
15,945 |
30,133 |
-12,563 |
| May04 |
040226 |
913.00 |
928.50 |
912.00 |
925.00 |
-3.00 |
66,684 |
139,224 |
+3,406 |
| Jul04 |
040226 |
895.00 |
911.50 |
895.00 |
908.50 |
-3.00 |
16,485 |
51,729 |
+597 |
| Aug04 |
040226 |
861.00 |
871.00 |
856.00 |
867.50 |
-3.50 |
1,722 |
9,490 |
+52 |
| Sep04 |
040226 |
796.00 |
805.00 |
791.00 |
803.50 |
+1.00 |
1,019 |
5,845 |
+141 |
| Nov04 |
040226 |
722.00 |
736.50 |
715.00 |
734.75 |
+2.75 |
8,772 |
29,671 |
+1,696 |
| Jan05 |
040226 |
719.00 |
734.00 |
718.00 |
733.50 |
+2.00 |
139 |
663 |
+34 |
| Total Volume and Open Interest |
111,051 |
267,721 |
-6,609 |
| Soybean Meal(CBOT) |
| Mar04 |
040226 |
276.00 |
280.50 |
275.50 |
276.50 |
-4.50 |
9,509 |
18,058 |
-2,301 |
| May04 |
040226 |
276.00 |
281.50 |
276.00 |
278.20 |
-2.40 |
22,179 |
79,851 |
+2,412 |
| Jul04 |
040226 |
272.00 |
276.30 |
271.50 |
274.50 |
-1.60 |
5,918 |
38,801 |
-529 |
| Aug04 |
040226 |
262.00 |
265.50 |
262.00 |
265.00 |
-0.60 |
1,981 |
12,409 |
+183 |
| Sep04 |
040226 |
247.00 |
250.50 |
246.70 |
250.10 |
-0.10 |
1,855 |
11,113 |
-313 |
| Oct04 |
040226 |
219.00 |
221.50 |
218.50 |
221.00 |
-0.50 |
701 |
8,954 |
+66 |
| Dec04 |
040226 |
215.50 |
217.80 |
214.00 |
217.00 |
-0.80 |
2,833 |
18,901 |
+142 |
| Jan05 |
040226 |
216.50 |
217.70 |
215.50 |
216.80 |
-0.70 |
23 |
1,643 |
+14 |
| Total Volume and Open Interest |
45,156 |
191,562 |
-301 |
| Soybean Oil(CBOT) |
| Mar04 |
040226 |
33.40 |
34.10 |
33.27 |
34.05 |
+0.22 |
10,473 |
16,143 |
-3,931 |
| May04 |
040226 |
33.25 |
33.82 |
33.05 |
33.66 |
+0.07 |
20,331 |
113,799 |
+889 |
| Jul04 |
040226 |
32.80 |
33.45 |
32.70 |
33.32 |
+0.07 |
10,910 |
48,506 |
-456 |
| Aug04 |
040226 |
32.05 |
32.35 |
31.85 |
32.33 |
-0.02 |
1,956 |
6,745 |
-342 |
| Sep04 |
040226 |
30.80 |
31.45 |
30.77 |
31.42 |
+0.12 |
1,529 |
8,963 |
+251 |
| Oct04 |
040226 |
29.20 |
30.00 |
29.20 |
30.00 |
+0.05 |
276 |
6,334 |
+34 |
| Dec04 |
040226 |
28.30 |
28.50 |
27.75 |
28.50 |
-0.05 |
1,393 |
12,674 |
+0 |
| Jan05 |
040226 |
27.85 |
28.25 |
27.85 |
28.25 |
-0.05 |
127 |
587 |
+106 |
| Total Volume and Open Interest |
47,097 |
214,836 |
-3,390 |
| Canola(WCE) |
| Mar04 |
040226 |
414.5 |
414.5 |
409.5 |
411.0 |
-4.0 |
3,432 |
2,241 |
-2,001 |
| May04 |
040226 |
418.0 |
420.4 |
414.7 |
416.0 |
-2.7 |
7,831 |
34,642 |
+2,216 |
| Jul04 |
040226 |
418.0 |
420.0 |
415.8 |
418.0 |
-1.5 |
1,330 |
11,655 |
+517 |
| Sep04 |
040226 |
366.0 |
366.0 |
366.0 |
366.0 |
unch |
|
|
|
| Nov04 |
040226 |
370.0 |
372.3 |
370.0 |
372.3 |
+0.3 |
716 |
15,275 |
+421 |
| Total Volume and Open Interest |
13,334 |
63,885 |
+1,178 |
| Corn(CBOT) |
| Mar04 |
040226 |
289.75 |
297.00 |
289.50 |
296.00 |
+4.25 |
33,306 |
51,960 |
-19,854 |
| May04 |
040226 |
297.00 |
303.00 |
296.00 |
302.00 |
+3.50 |
58,425 |
318,662 |
+10,594 |
| Jul04 |
040226 |
299.75 |
304.50 |
299.00 |
303.75 |
+2.75 |
13,954 |
104,742 |
-448 |
| Sep04 |
040226 |
292.75 |
297.00 |
292.50 |
296.75 |
+2.25 |
1,656 |
16,979 |
+364 |
| Dec04 |
040226 |
290.00 |
295.00 |
289.50 |
294.50 |
+2.25 |
14,041 |
142,523 |
+2,836 |
| Mar05 |
040226 |
292.50 |
296.00 |
291.50 |
295.75 |
+2.25 |
407 |
10,557 |
+247 |
| Total Volume and Open Interest |
122,146 |
649,813 |
-6,137 |
| Wheat(CBOT) |
| Mar04 |
040226 |
384.00 |
389.00 |
382.00 |
387.50 |
+0.25 |
8,069 |
11,243 |
-3,619 |
| May04 |
040226 |
392.00 |
398.00 |
390.00 |
396.25 |
+1.75 |
20,083 |
84,158 |
+2,007 |
| Jul04 |
040226 |
392.50 |
397.00 |
389.00 |
396.00 |
+2.00 |
10,241 |
32,178 |
+2,031 |
| Sep04 |
040226 |
393.50 |
400.00 |
393.00 |
398.50 |
+2.00 |
1,032 |
3,823 |
+477 |
| Dec04 |
040226 |
400.00 |
407.00 |
399.00 |
406.00 |
+2.75 |
957 |
5,136 |
+154 |
| Total Volume and Open Interest |
40,476 |
136,866 |
+1,074 |
| Wheat(KCBT) |
| Mar04 |
040226 |
389.00 |
394.00 |
387.50 |
393.00 |
+1.50 |
4,364 |
4,692 |
-2,140 |
| May04 |
040226 |
394.50 |
398.25 |
391.50 |
397.50 |
+1.00 |
6,537 |
35,195 |
+1,425 |
| Jul04 |
040226 |
391.50 |
397.00 |
390.00 |
396.25 |
+1.50 |
3,073 |
15,480 |
+916 |
| Sep04 |
040226 |
395.00 |
400.00 |
393.00 |
400.00 |
+4.50 |
393 |
2,114 |
+207 |
| Dec04 |
040226 |
401.00 |
408.00 |
400.50 |
407.00 |
+3.00 |
461 |
2,995 |
+200 |
| Total Volume and Open Interest |
14,829 |
60,484 |
+608 |
| Wheat(MGE) |
| Mar04 |
040226 |
433.00 |
447.50 |
431.00 |
447.50 |
+12.75 |
2,967 |
2,241 |
-1,826 |
| May04 |
040226 |
424.50 |
434.75 |
423.50 |
433.00 |
+5.75 |
4,887 |
22,029 |
+1,532 |
| Jul04 |
040226 |
420.00 |
427.25 |
417.50 |
427.00 |
+5.75 |
932 |
6,671 |
+231 |
| Sep04 |
040226 |
414.00 |
421.00 |
414.00 |
419.00 |
+3.75 |
1,252 |
4,961 |
+236 |
| Dec04 |
040226 |
416.50 |
424.00 |
416.50 |
422.00 |
+4.00 |
413 |
2,989 |
+42 |
| Total Volume and Open Interest |
10,451 |
39,030 |
+215 |
| Oats(CBOT) |
| Mar04 |
040226 |
150.75 |
152.00 |
150.50 |
151.75 |
-0.25 |
914 |
888 |
-259 |
| May04 |
040226 |
156.25 |
158.00 |
156.00 |
157.50 |
+0.25 |
1,131 |
4,145 |
+161 |
| Jul04 |
040226 |
161.00 |
163.00 |
160.00 |
161.50 |
unch |
205 |
628 |
+81 |
| Sep04 |
040226 |
162.00 |
162.50 |
161.50 |
161.75 |
-0.50 |
53 |
91 |
+30 |
| Total Volume and Open Interest |
2,541 |
6,351 |
+101 |
| Rough Rice(CBOT) |
| Mar04 |
040226 |
8.83 |
8.96 |
8.67 |
8.70 |
-0.15 |
816 |
1,453 |
-516 |
| May04 |
040226 |
9.05 |
9.17 |
8.84 |
8.95 |
-0.11 |
1,280 |
3,972 |
+521 |
| Jul04 |
040226 |
9.20 |
9.28 |
9.05 |
9.15 |
-0.10 |
105 |
635 |
-10 |
| Sep04 |
040226 |
7.90 |
8.08 |
7.90 |
8.01 |
+0.01 |
73 |
156 |
+22 |
| Total Volume and Open Interest |
2,320 |
6,353 |
+39 |
| Live Cattle(CME) |
| Feb04 |
040226 |
82.000 |
82.200 |
81.500 |
81.650 |
+0.175 |
2,528 |
730 |
-1,453 |
| Apr04 |
040226 |
76.800 |
77.325 |
76.650 |
77.050 |
+0.750 |
9,606 |
47,011 |
-116 |
| Jun04 |
040226 |
72.625 |
72.900 |
72.375 |
72.875 |
+0.400 |
4,386 |
18,253 |
+589 |
| Aug04 |
040226 |
73.475 |
73.725 |
73.350 |
73.700 |
+0.225 |
1,720 |
13,130 |
+817 |
| Oct04 |
040226 |
76.375 |
76.700 |
76.300 |
76.600 |
+0.175 |
1,497 |
13,048 |
+203 |
| Dec04 |
040226 |
78.000 |
78.250 |
77.800 |
78.000 |
-0.025 |
218 |
4,148 |
-1 |
| Total Volume and Open Interest |
20,114 |
98,156 |
+66 |
| Feeder Cattle(CME) |
| Mar04 |
040226 |
86.000 |
86.750 |
85.750 |
86.725 |
+0.825 |
1,014 |
3,255 |
-169 |
| Apr04 |
040226 |
85.100 |
85.650 |
85.000 |
85.550 |
+0.750 |
740 |
4,418 |
+74 |
| May04 |
040226 |
86.100 |
86.750 |
85.750 |
86.725 |
+0.600 |
706 |
3,741 |
-1 |
| Aug04 |
040226 |
87.900 |
88.500 |
87.850 |
88.475 |
+0.600 |
278 |
2,826 |
-21 |
| Sep04 |
040226 |
88.125 |
88.450 |
88.100 |
88.450 |
+0.625 |
24 |
304 |
+12 |
| Oct04 |
040226 |
88.000 |
88.400 |
88.000 |
88.400 |
+0.500 |
10 |
525 |
+2 |
| Nov04 |
040226 |
88.600 |
88.600 |
88.600 |
88.600 |
+0.800 |
5 |
103 |
+5 |
| Total Volume and Open Interest |
2,777 |
15,172 |
-98 |
| Lean Hogs(CME) |
| Apr04 |
040226 |
60.800 |
61.675 |
60.800 |
61.650 |
+1.525 |
5,178 |
35,806 |
+395 |
| May04 |
040226 |
60.700 |
61.400 |
60.700 |
61.350 |
+0.700 |
251 |
2,409 |
+128 |
| Jun04 |
040226 |
65.500 |
66.000 |
65.450 |
65.950 |
+0.975 |
2,355 |
14,363 |
+278 |
| Jul04 |
040226 |
61.900 |
62.400 |
61.900 |
62.375 |
+0.525 |
325 |
3,723 |
+131 |
| Aug04 |
040226 |
58.750 |
59.200 |
58.750 |
58.975 |
+0.300 |
148 |
1,738 |
+73 |
| Oct04 |
040226 |
52.350 |
52.800 |
52.275 |
52.275 |
+0.125 |
85 |
905 |
+7 |
| Dec04 |
040226 |
52.675 |
52.750 |
52.350 |
52.425 |
+0.050 |
80 |
772 |
+37 |
| Feb05 |
040226 |
55.500 |
55.750 |
55.500 |
55.650 |
+0.275 |
10 |
79 |
+4 |
| Total Volume and Open Interest |
8,432 |
59,800 |
+1,053 |
| Pork Bellies(CME) |
| Mar04 |
040226 |
96.000 |
97.400 |
96.000 |
96.200 |
+0.925 |
225 |
1,927 |
-52 |
| May04 |
040226 |
97.500 |
98.650 |
97.500 |
98.450 |
+1.125 |
151 |
1,009 |
+29 |
| Jul04 |
040226 |
98.000 |
98.975 |
98.000 |
98.975 |
+1.000 |
13 |
493 |
+8 |
| Aug04 |
040226 |
96.750 |
96.750 |
96.750 |
96.750 |
+0.850 |
0 |
34 |
+0 |
| Feb05 |
040226 |
85.750 |
85.750 |
85.750 |
85.750 |
+0.500 |
1 |
1 |
|
| Total Volume and Open Interest |
391 |
3,465 |
|
| BFP Milk Class III(CME) |
| Feb04 |
040226 |
11.86 |
11.86 |
11.86 |
11.86 |
unch |
27 |
2,096 |
-24 |
| Mar04 |
040226 |
13.25 |
13.45 |
13.25 |
13.45 |
+0.20 |
59 |
2,596 |
+33 |
| Apr04 |
040226 |
13.76 |
13.95 |
13.75 |
13.88 |
+0.13 |
98 |
2,446 |
-4 |
| May04 |
040226 |
14.00 |
14.20 |
13.97 |
14.18 |
+0.21 |
122 |
2,402 |
+3 |
| Jun04 |
040226 |
14.22 |
14.40 |
14.20 |
14.32 |
+0.12 |
100 |
2,233 |
+23 |
| Total Volume and Open Interest |
1,042 |
23,065 |
+136 |
| Cocoa(NYBOT) |
| Mar04 |
040226 |
1540 |
1576 |
1535 |
1576 |
+64 |
7 |
204 |
-3 |
| May04 |
040226 |
1550 |
1590 |
1532 |
1581 |
+68 |
4,296 |
32,671 |
-200 |
| Jul04 |
040226 |
1540 |
1584 |
1532 |
1577 |
+68 |
943 |
13,940 |
+125 |
| Sep04 |
040226 |
1543 |
1584 |
1543 |
1582 |
+67 |
283 |
10,187 |
-6 |
| Dec04 |
040226 |
1560 |
1588 |
1560 |
1588 |
+66 |
98 |
9,180 |
+62 |
| Mar05 |
040226 |
1598 |
1598 |
1591 |
1593 |
+65 |
758 |
7,538 |
-57 |
| May05 |
040226 |
1561 |
1597 |
1561 |
1597 |
+63 |
401 |
7,843 |
+216 |
| Total Volume and Open Interest |
6,848 |
88,567 |
+180 |
| Coffee "C"(NYBOT) |
| Mar04 |
040226 |
72.35 |
75.85 |
71.90 |
74.60 |
+2.15 |
368 |
1,742 |
-473 |
| May04 |
040226 |
73.70 |
77.75 |
73.40 |
76.30 |
+2.15 |
6,181 |
63,076 |
-241 |
| Jul04 |
040226 |
75.40 |
79.75 |
75.30 |
78.25 |
+2.20 |
681 |
12,107 |
-61 |
| Sep04 |
040226 |
77.30 |
80.70 |
77.25 |
80.15 |
+2.25 |
318 |
8,469 |
+12 |
| Dec04 |
040226 |
79.90 |
83.75 |
79.80 |
82.70 |
+2.25 |
223 |
5,059 |
+5 |
| Mar05 |
040226 |
82.40 |
85.35 |
82.40 |
85.35 |
+2.25 |
350 |
3,403 |
+125 |
| Total Volume and Open Interest |
8,450 |
94,621 |
-530 |
| Orange Juice(NYBOT) |
| Mar04 |
040226 |
60.20 |
60.30 |
58.70 |
58.95 |
-1.35 |
4,161 |
7,671 |
-2,608 |
| May04 |
040226 |
63.20 |
63.25 |
61.75 |
61.90 |
-1.30 |
3,931 |
17,911 |
+1,573 |
| Jul04 |
040226 |
66.00 |
66.00 |
64.50 |
64.60 |
-1.20 |
327 |
2,979 |
+113 |
| Sep04 |
040226 |
68.70 |
68.70 |
67.10 |
67.10 |
-1.20 |
40 |
1,106 |
+25 |
| Nov04 |
040226 |
70.50 |
70.50 |
69.60 |
69.60 |
-1.20 |
323 |
1,023 |
+200 |
| Total Volume and Open Interest |
8,782 |
31,074 |
-697 |
| Sugar #11(NYBOT) |
| Mar04 |
040226 |
5.82 |
6.03 |
5.80 |
6.02 |
+0.18 |
22,770 |
19,726 |
-9,033 |
| May04 |
040226 |
6.13 |
6.23 |
6.08 |
6.22 |
+0.07 |
44,992 |
146,191 |
-4,994 |
| Jul04 |
040226 |
6.02 |
6.09 |
6.01 |
6.09 |
+0.05 |
8,717 |
39,510 |
+771 |
| Oct04 |
040226 |
6.08 |
6.12 |
6.05 |
6.12 |
+0.03 |
852 |
28,527 |
-8 |
| Mar05 |
040226 |
6.27 |
6.30 |
6.27 |
6.30 |
+0.02 |
1,083 |
13,446 |
+402 |
| Total Volume and Open Interest |
79,343 |
258,599 |
-12,752 |
| London Cocoa(LCE) |
| Mar04 |
040226 |
868 |
918 |
862 |
914 |
+52 |
1,699 |
41,771 |
-765 |
| May04 |
040226 |
845 |
890 |
842 |
886 |
+39 |
2,349 |
32,611 |
+342 |
| Jul04 |
040226 |
858 |
902 |
858 |
898 |
+38 |
921 |
20,868 |
+29 |
| Sep04 |
040226 |
874 |
913 |
872 |
910 |
+36 |
151 |
22,288 |
+12 |
| Dec04 |
040226 |
890 |
925 |
889 |
922 |
+36 |
392 |
35,834 |
-52 |
| Mar05 |
040226 |
900 |
933 |
900 |
932 |
+34 |
312 |
21,785 |
-291 |
| May05 |
040226 |
916 |
943 |
916 |
940 |
+35 |
104 |
5,447 |
+34 |
| Total Volume and Open Interest |
6,105 |
185,817 |
-585 |
| London Coffee(LCE) |
| Mar04 |
040226 |
716.00 |
722.00 |
709.00 |
713.00 |
-6.00 |
2,075 |
19,091 |
-1,310 |
| May04 |
040226 |
737.00 |
749.00 |
734.00 |
741.00 |
-2.00 |
3,512 |
62,871 |
+1,232 |
| Jul04 |
040226 |
760.00 |
767.00 |
754.00 |
759.00 |
-3.00 |
1,304 |
26,760 |
+955 |
| Sep04 |
040226 |
775.00 |
783.00 |
771.00 |
775.00 |
-3.00 |
359 |
19,490 |
+193 |
| Nov04 |
040226 |
785.00 |
795.00 |
784.00 |
787.00 |
-3.00 |
168 |
13,049 |
+34 |
| Jan05 |
040226 |
799.00 |
807.00 |
796.00 |
801.00 |
-2.00 |
78 |
6,828 |
+0 |
| Total Volume and Open Interest |
7,568 |
150,972 |
+1,173 |
| London Sugar(LCE) |
| Mar04 |
040216 |
196.50 |
197.60 |
195.20 |
197.40 |
+10.00 |
2,901 |
3,046 |
+572 |
| May04 |
040226 |
206.10 |
206.10 |
204.00 |
204.70 |
-0.70 |
3,282 |
25,733 |
-479 |
| Aug04 |
040226 |
199.50 |
200.50 |
199.00 |
199.60 |
+0.10 |
1,170 |
14,852 |
+256 |
| Oct04 |
040226 |
194.40 |
194.50 |
193.20 |
193.40 |
-0.60 |
143 |
6,607 |
+68 |
| Dec04 |
040226 |
193.80 |
193.80 |
192.20 |
193.40 |
+0.50 |
301 |
2,575 |
+172 |
| Total Volume and Open Interest |
5,832 |
53,648 |
+465 |
| Cotton(NYBOT) |
| Mar04 |
040226 |
68.35 |
71.60 |
68.35 |
71.50 |
+2.40 |
47 |
304 |
-307 |
| May04 |
040226 |
70.00 |
73.16 |
69.87 |
73.16 |
+3.00 |
5,832 |
53,529 |
-328 |
| Jul04 |
040226 |
71.50 |
74.45 |
71.50 |
74.45 |
+3.00 |
1,539 |
14,877 |
+222 |
| Oct04 |
040226 |
66.50 |
68.00 |
66.50 |
67.85 |
+1.85 |
0 |
596 |
+1 |
| Dec04 |
040226 |
66.90 |
68.50 |
66.80 |
68.45 |
+1.58 |
587 |
7,963 |
+128 |
| Mar05 |
040226 |
69.10 |
70.50 |
69.10 |
70.48 |
+1.48 |
0 |
1,191 |
+0 |
| Total Volume and Open Interest |
8,005 |
79,392 |
-284 |
| Lumber(CME) |
| Mar04 |
040226 |
376.0 |
380.6 |
373.5 |
375.0 |
-7.7 |
215 |
1,995 |
-94 |
| May04 |
040226 |
368.6 |
369.8 |
363.7 |
366.2 |
-5.8 |
264 |
1,624 |
+31 |
| Jul04 |
040226 |
362.0 |
362.0 |
358.0 |
360.9 |
-2.3 |
48 |
371 |
+1 |
| Sep04 |
040226 |
359.5 |
360.7 |
355.0 |
355.8 |
-3.0 |
13 |
109 |
+4 |
| Total Volume and Open Interest |
544 |
4,110 |
-56 |
| Crude Oil(NYM) |
| Apr04 |
040226 |
35.65 |
35.80 |
35.15 |
35.51 |
-0.17 |
106,147 |
216,061 |
+10,500 |
| May04 |
040226 |
34.40 |
34.60 |
34.15 |
34.55 |
+0.22 |
51,109 |
78,648 |
+5,933 |
| Jun04 |
040226 |
33.60 |
33.85 |
33.45 |
33.78 |
+0.19 |
20,982 |
52,595 |
+3,967 |
| Jul04 |
040226 |
33.10 |
33.25 |
32.90 |
33.21 |
+0.20 |
6,150 |
34,150 |
+333 |
| Aug04 |
040226 |
32.50 |
32.69 |
32.50 |
32.69 |
+0.21 |
3,283 |
22,055 |
+648 |
| Sep04 |
040226 |
32.15 |
32.23 |
32.10 |
32.23 |
+0.21 |
2,084 |
28,211 |
+298 |
| Oct04 |
040226 |
31.72 |
31.86 |
31.70 |
31.86 |
+0.21 |
1,388 |
19,255 |
+451 |
| Nov04 |
040226 |
31.53 |
31.53 |
31.53 |
31.53 |
+0.21 |
507 |
14,930 |
+334 |
| Dec04 |
040226 |
31.02 |
31.23 |
30.90 |
31.23 |
+0.21 |
7,521 |
54,502 |
+342 |
| Jan05 |
040226 |
30.65 |
30.91 |
30.65 |
30.91 |
+0.21 |
1,877 |
15,707 |
-147 |
| Feb05 |
040226 |
30.50 |
30.65 |
30.50 |
30.65 |
+0.21 |
200 |
6,847 |
+4 |
| Mar05 |
040226 |
30.20 |
30.40 |
30.20 |
30.40 |
+0.21 |
543 |
5,830 |
+390 |
| Apr05 |
040226 |
30.15 |
30.15 |
30.15 |
30.15 |
+0.21 |
1,270 |
5,154 |
+580 |
| May05 |
040226 |
29.70 |
29.91 |
29.70 |
29.91 |
+0.21 |
0 |
2,508 |
+0 |
| Jun05 |
040226 |
29.40 |
29.68 |
29.40 |
29.68 |
+0.21 |
1,245 |
12,005 |
-364 |
| Jul05 |
040226 |
29.47 |
29.47 |
29.47 |
29.47 |
+0.21 |
0 |
3,818 |
+0 |
| Total Volume and Open Interest |
209,804 |
673,292 |
+22,485 |
| Heating Oil(NYM) |
| Mar04 |
040226 |
93.50 |
94.50 |
92.25 |
94.32 |
+0.93 |
20,308 |
14,991 |
-3,499 |
| Apr04 |
040226 |
91.75 |
93.00 |
90.90 |
92.31 |
+0.39 |
41,074 |
55,699 |
+5,682 |
| May04 |
040226 |
88.50 |
89.60 |
88.00 |
88.96 |
+0.34 |
11,247 |
17,901 |
+2,086 |
| Jun04 |
040226 |
85.50 |
86.80 |
85.50 |
86.46 |
+0.44 |
6,003 |
16,042 |
+740 |
| Jul04 |
040226 |
86.00 |
86.00 |
84.80 |
85.41 |
+0.49 |
2,312 |
12,109 |
+1,058 |
| Aug04 |
040226 |
84.00 |
85.20 |
84.00 |
85.06 |
+0.54 |
1,275 |
6,592 |
+527 |
| Sep04 |
040226 |
85.45 |
85.45 |
84.75 |
85.31 |
+0.54 |
560 |
3,691 |
+340 |
| Oct04 |
040226 |
85.20 |
85.80 |
85.20 |
85.76 |
+0.54 |
904 |
2,323 |
+559 |
| Nov04 |
040226 |
86.50 |
86.50 |
86.31 |
86.31 |
+0.54 |
307 |
1,939 |
+154 |
| Dec04 |
040226 |
87.10 |
87.10 |
86.86 |
86.86 |
+0.54 |
2,224 |
12,783 |
+410 |
| Jan05 |
040226 |
87.20 |
87.20 |
87.16 |
87.16 |
+0.54 |
519 |
3,128 |
+480 |
| Feb05 |
040226 |
87.00 |
87.00 |
86.86 |
86.86 |
+0.59 |
0 |
1,041 |
+0 |
| Total Volume and Open Interest |
87,078 |
150,940 |
+8,759 |
| Unleaded Gas(NYM) |
| Mar04 |
040226 |
106.30 |
107.95 |
105.10 |
107.73 |
+1.84 |
22,240 |
13,079 |
-6,770 |
| Apr04 |
040226 |
111.40 |
112.30 |
110.00 |
111.30 |
-0.05 |
30,653 |
72,747 |
+5,262 |
| May04 |
040226 |
109.40 |
110.50 |
108.40 |
109.57 |
+0.05 |
9,168 |
24,211 |
+1,879 |
| Jun04 |
040226 |
106.80 |
107.60 |
106.00 |
106.94 |
+0.12 |
2,948 |
10,348 |
-7 |
| Jul04 |
040226 |
103.80 |
104.90 |
103.30 |
104.21 |
+0.09 |
2,129 |
5,608 |
+135 |
| Aug04 |
040226 |
101.10 |
101.25 |
101.10 |
101.21 |
+0.14 |
919 |
6,068 |
+162 |
| Sep04 |
040226 |
97.40 |
97.70 |
97.20 |
97.51 |
+0.14 |
1,326 |
7,285 |
+750 |
| Oct04 |
040226 |
92.60 |
92.76 |
92.60 |
92.76 |
+0.14 |
819 |
3,353 |
+298 |
| Nov04 |
040226 |
90.01 |
90.01 |
90.01 |
90.01 |
+0.14 |
25 |
774 |
+0 |
| Dec04 |
040226 |
88.00 |
88.36 |
88.00 |
88.36 |
+0.09 |
25 |
2,005 |
-25 |
| Jan05 |
040226 |
87.66 |
87.66 |
87.66 |
87.66 |
+0.09 |
0 |
395 |
+0 |
| Feb05 |
040226 |
87.61 |
87.61 |
87.61 |
87.61 |
+0.04 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
70,252 |
145,876 |
+1,684 |
| Natural Gas(NYM) |
| Apr04 |
040226 |
5.220 |
5.430 |
5.195 |
5.391 |
+0.170 |
38,597 |
46,873 |
+1,456 |
| May04 |
040226 |
5.245 |
5.450 |
5.225 |
5.411 |
+0.170 |
5,996 |
28,621 |
+268 |
| Jun04 |
040226 |
5.275 |
5.440 |
5.255 |
5.433 |
+0.162 |
2,565 |
19,565 |
-17 |
| Jul04 |
040226 |
5.300 |
5.458 |
5.285 |
5.458 |
+0.156 |
1,283 |
18,873 |
+31 |
| Aug04 |
040226 |
5.320 |
5.473 |
5.300 |
5.473 |
+0.152 |
1,676 |
15,470 |
+245 |
| Sep04 |
040226 |
5.290 |
5.440 |
5.270 |
5.435 |
+0.145 |
948 |
14,688 |
+55 |
| Oct04 |
040226 |
5.300 |
5.450 |
5.285 |
5.446 |
+0.141 |
2,096 |
16,376 |
+573 |
| Nov04 |
040226 |
5.480 |
5.606 |
5.455 |
5.606 |
+0.133 |
907 |
10,595 |
-14 |
| Dec04 |
040226 |
5.650 |
5.771 |
5.630 |
5.771 |
+0.126 |
1,123 |
13,060 |
+260 |
| Jan05 |
040226 |
5.850 |
5.896 |
5.830 |
5.896 |
+0.121 |
1,355 |
12,270 |
+437 |
| Feb05 |
040226 |
5.750 |
5.841 |
5.750 |
5.841 |
+0.116 |
570 |
10,050 |
+43 |
| Mar05 |
040226 |
5.610 |
5.664 |
5.600 |
5.664 |
+0.109 |
296 |
9,743 |
+123 |
| Apr05 |
040226 |
5.060 |
5.154 |
5.060 |
5.154 |
+0.079 |
146 |
9,289 |
-35 |
| May05 |
040226 |
4.960 |
5.044 |
4.960 |
5.044 |
+0.069 |
74 |
4,456 |
+1 |
| Jun05 |
040226 |
5.040 |
5.069 |
5.015 |
5.069 |
+0.069 |
30 |
5,006 |
-10 |
| Jul05 |
040226 |
5.050 |
5.104 |
5.050 |
5.104 |
+0.069 |
23 |
10,973 |
+17 |
| Total Volume and Open Interest |
97,551 |
300,911 |
-14,202 |
| Brent Crude Oil(IPE) |
| Apr04 |
040226 |
31.80 |
31.80 |
31.30 |
31.57 |
unch |
63,289 |
104,057 |
+3,862 |
| May04 |
040226 |
31.28 |
31.32 |
30.93 |
31.16 |
unch |
30,787 |
67,066 |
+144 |
| Jun04 |
040226 |
30.88 |
30.96 |
30.63 |
30.83 |
+0.04 |
12,714 |
33,007 |
-987 |
| Jul04 |
040226 |
30.44 |
30.58 |
30.31 |
30.54 |
+0.07 |
1,516 |
14,926 |
+269 |
| Aug04 |
040226 |
30.15 |
30.26 |
30.06 |
30.26 |
+0.10 |
739 |
9,481 |
+404 |
| Sep04 |
040226 |
29.85 |
30.06 |
29.75 |
29.98 |
+0.13 |
636 |
10,962 |
-70 |
| Oct04 |
040226 |
29.55 |
29.70 |
29.48 |
29.70 |
+0.16 |
581 |
6,507 |
+281 |
| Nov04 |
040226 |
29.42 |
29.42 |
29.42 |
29.42 |
+0.19 |
700 |
6,416 |
+415 |
| Dec04 |
040226 |
29.00 |
29.16 |
28.92 |
29.16 |
+0.20 |
4,494 |
24,852 |
+1,235 |
| Jan05 |
040226 |
28.86 |
28.86 |
28.86 |
28.86 |
+0.22 |
100 |
4,414 |
+0 |
| Feb05 |
040226 |
28.58 |
28.58 |
28.58 |
28.58 |
+0.23 |
0 |
1,743 |
+0 |
| Mar05 |
040226 |
28.33 |
28.33 |
28.33 |
28.33 |
+0.24 |
0 |
3,272 |
+0 |
| Total Volume and Open Interest |
116,031 |
327,891 |
+5,653 |
| Gas Oil(IPE) |
| Mar04 |
040226 |
273.00 |
273.00 |
267.75 |
270.75 |
+2.25 |
18,565 |
44,950 |
+1,194 |
| Apr04 |
040226 |
268.50 |
268.75 |
263.75 |
266.25 |
+1.50 |
13,581 |
31,175 |
+3,389 |
| May04 |
040226 |
265.25 |
265.25 |
260.25 |
262.50 |
+0.75 |
2,383 |
10,062 |
+395 |
| Jun04 |
040226 |
262.00 |
262.00 |
257.50 |
259.50 |
+0.75 |
2,345 |
16,823 |
+29 |
| Jul04 |
040226 |
258.25 |
258.25 |
258.00 |
258.00 |
+0.25 |
0 |
6,726 |
+0 |
| Aug04 |
040226 |
258.00 |
258.00 |
256.75 |
257.50 |
+0.25 |
0 |
3,202 |
+0 |
| Sep04 |
040226 |
257.25 |
257.50 |
257.00 |
257.50 |
+0.25 |
25 |
4,785 |
+0 |
| Oct04 |
040226 |
257.50 |
258.00 |
257.00 |
257.25 |
+0.25 |
0 |
3,712 |
+0 |
| Nov04 |
040226 |
256.25 |
256.75 |
256.25 |
256.75 |
unch |
50 |
3,831 |
+50 |
| Dec04 |
040226 |
257.00 |
257.00 |
254.00 |
255.75 |
unch |
980 |
11,870 |
-239 |
| Total Volume and Open Interest |
38,179 |
152,894 |
+4,968 |
| US Dollar Index(NYBOT) |
| Mar04 |
040226 |
87.35 |
88.18 |
87.27 |
87.79 |
+0.47 |
1,667 |
15,557 |
-353 |
| Jun04 |
040226 |
87.65 |
88.62 |
87.62 |
88.18 |
+0.47 |
227 |
2,400 |
+7 |
| Sep04 |
040226 |
88.45 |
89.06 |
88.45 |
88.62 |
+0.47 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
1,894 |
17,976 |
-346 |
| Australian Dollar(CME) |
| Mar04 |
040226 |
76.79 |
77.15 |
76.47 |
76.95 |
-0.06 |
1,938 |
55,482 |
-1,759 |
| Jun04 |
040226 |
75.92 |
76.20 |
75.65 |
76.09 |
-0.06 |
64 |
1,551 |
-48 |
| Sep04 |
040226 |
74.75 |
75.23 |
74.75 |
75.23 |
-0.06 |
54 |
818 |
+48 |
| Total Volume and Open Interest |
2,065 |
58,009 |
-1,763 |
| British Pound(CME) |
| Mar04 |
040226 |
186.01 |
186.45 |
185.26 |
185.86 |
-0.95 |
3,714 |
66,964 |
-1,378 |
| Jun04 |
040226 |
184.50 |
185.00 |
183.50 |
184.41 |
-0.95 |
141 |
860 |
+79 |
| Sep04 |
040226 |
182.96 |
182.96 |
182.96 |
182.96 |
-0.95 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
3,855 |
68,195 |
-1,299 |
| Canadian Dollar(CME) |
| Mar04 |
040226 |
74.70 |
74.71 |
74.10 |
74.44 |
-0.41 |
4,189 |
54,159 |
+31 |
| Jun04 |
040226 |
74.48 |
74.52 |
73.95 |
74.25 |
-0.40 |
461 |
5,619 |
+252 |
| Sep04 |
040226 |
74.00 |
74.25 |
73.98 |
74.12 |
-0.39 |
21 |
1,733 |
+8 |
| Dec04 |
040226 |
73.90 |
74.10 |
73.60 |
73.99 |
-0.38 |
128 |
1,264 |
+34 |
| Total Volume and Open Interest |
4,801 |
62,975 |
+327 |
| Japanese Yen(CME) |
| Mar04 |
040226 |
91.27 |
91.52 |
91.06 |
91.23 |
-0.56 |
9,245 |
131,201 |
-1,136 |
| Jun04 |
040226 |
91.55 |
91.69 |
91.35 |
91.49 |
-0.56 |
218 |
9,721 |
+42 |
| Sep04 |
040226 |
91.74 |
91.77 |
91.50 |
91.77 |
-0.56 |
5 |
60 |
+4 |
| Total Volume and Open Interest |
9,468 |
141,000 |
-1,090 |
| Swiss Franc(CME) |
| Mar04 |
040226 |
79.10 |
79.35 |
78.67 |
78.91 |
-0.50 |
6,075 |
40,698 |
-253 |
| Jun04 |
040226 |
79.25 |
79.27 |
78.92 |
79.08 |
-0.50 |
101 |
486 |
+18 |
| Sep04 |
040226 |
79.25 |
79.25 |
79.25 |
79.25 |
-0.50 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
6,176 |
41,286 |
-235 |
| EuroFX(CME) |
| Mar04 |
040226 |
124.41 |
124.75 |
123.80 |
124.32 |
-0.56 |
15,389 |
130,602 |
+213 |
| Jun04 |
040226 |
124.11 |
124.33 |
123.52 |
124.02 |
-0.56 |
622 |
2,858 |
+337 |
| Sep04 |
040226 |
123.65 |
123.90 |
123.65 |
123.76 |
-0.56 |
21 |
233 |
-1 |
| Total Volume and Open Interest |
16,053 |
134,058 |
+554 |
| Mexican Peso(CME) |
| Mar04 |
040226 |
9030.0 |
9035.0 |
9000.0 |
9020.0 |
+13.0 |
4,873 |
35,405 |
-1,836 |
| Jun04 |
040226 |
8890.0 |
8910.0 |
8880.0 |
8905.0 |
+13.0 |
130 |
3,877 |
+49 |
| Total Volume and Open Interest |
5,005 |
39,918 |
-1,770 |
| 30-Year T-Bonds(CBOT) |
| Mar04 |
040226 |
113~11 |
113~14 |
112~17 |
112~27 |
-0~12 |
264,114 |
352,568 |
-46,552 |
| Jun04 |
040226 |
111~29 |
112~00 |
111~04 |
111~14 |
-0~12 |
111,185 |
255,763 |
+54,542 |
| Sep04 |
040226 |
110~04 |
110~04 |
110~02 |
110~02 |
-0~12 |
7 |
508 |
+5 |
| Total Volume and Open Interest |
375,308 |
609,531 |
+8,395 |
| Municipal Bonds(CBOT) |
| Mar04 |
040226 |
105~20 |
105~24 |
105~17 |
105~18 |
-0~05 |
247 |
2,725 |
+11 |
| Jun04 |
040226 |
104~14 |
104~14 |
104~12 |
104~12 |
-0~05 |
62 |
93 |
-33 |
| Total Volume and Open Interest |
309 |
2,818 |
-22 |
| 10-Year T-Notes(CBOT) |
| Mar04 |
040226 |
115~045 |
115~090 |
114~240 |
114~300 |
-0~065 |
806,315 |
769,876 |
-152,640 |
| Jun04 |
040226 |
113~215 |
113~240 |
113~075 |
113~140 |
-0~065 |
348,017 |
594,469 |
+147,540 |
| Total Volume and Open Interest |
1,154,333 |
1,364,406 |
-5,050 |
| 5-Year T-Notes(CBOT) |
| Mar04 |
040226 |
113~155 |
113~170 |
113~100 |
113~145 |
-0~030 |
273,833 |
0 |
+0 |
| Jun04 |
040226 |
112~050 |
112~055 |
111~310 |
112~030 |
-0~035 |
72,862 |
0 |
+0 |
| Sep04 |
040226 |
110~300 |
110~300 |
110~300 |
110~300 |
-0~030 |
|
|
|
| Total Volume and Open Interest |
346,695 |
|
|
| 2 Year T-Notes(CBOT) |
| Mar04 |
040226 |
107~096 |
107~097 |
107~088 |
107~094 |
-0~003 |
27,821 |
120,961 |
-17,597 |
| Jun04 |
040226 |
107~024 |
107~024 |
107~016 |
107~022 |
-0~004 |
25,126 |
114,214 |
+22,001 |
| Total Volume and Open Interest |
52,947 |
235,175 |
+4,404 |
| 3-Mth T-Bills(IMM) |
| Eurodollars(CME) |
| Mar04 |
040226 |
98.868 |
98.868 |
98.865 |
98.868 |
unch |
61,720 |
771,807 |
-9,622 |
| Jun04 |
040226 |
98.770 |
98.780 |
98.760 |
98.770 |
-0.005 |
78,986 |
914,120 |
+11,101 |
| Sep04 |
040226 |
98.565 |
98.580 |
98.530 |
98.565 |
-0.015 |
91,651 |
919,525 |
+11,404 |
| Dec04 |
040226 |
98.250 |
98.265 |
98.200 |
98.245 |
-0.025 |
115,624 |
664,896 |
+9,243 |
| Mar05 |
040226 |
97.890 |
97.905 |
97.835 |
97.880 |
-0.030 |
84,061 |
523,599 |
+13,523 |
| Jun05 |
040226 |
97.500 |
97.515 |
97.450 |
97.490 |
-0.035 |
43,341 |
386,018 |
+4,559 |
| Sep05 |
040226 |
97.120 |
97.140 |
97.070 |
97.115 |
-0.030 |
34,962 |
306,201 |
+2,350 |
| Dec05 |
040226 |
96.790 |
96.810 |
96.770 |
96.785 |
-0.030 |
20,989 |
229,381 |
-33 |
| Mar06 |
040226 |
96.535 |
96.545 |
96.510 |
96.525 |
-0.030 |
19,787 |
187,673 |
+6,871 |
| Jun06 |
040226 |
96.295 |
96.305 |
96.275 |
96.285 |
-0.030 |
7,664 |
135,892 |
+119 |
| Sep06 |
040226 |
96.080 |
96.090 |
96.060 |
96.070 |
-0.030 |
6,415 |
136,459 |
-250 |
| Dec06 |
040226 |
95.870 |
95.870 |
95.820 |
95.850 |
-0.030 |
4,258 |
110,432 |
+1,021 |
| Total Volume and Open Interest |
600,399 |
5,872,215 |
+47,260 |
| 3-Mth Euro-Yen(CME) |
| Mar04 |
040226 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
920 |
9,464 |
+479 |
| Jun04 |
040226 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
309 |
9,280 |
+247 |
| Sep04 |
040226 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
0 |
9,018 |
-44 |
| Dec04 |
040226 |
99.87 |
99.87 |
99.87 |
99.87 |
-0.01 |
200 |
6,988 |
+131 |
| Mar05 |
040226 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
50 |
3,734 |
-152 |
| Jun05 |
040226 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
1 |
910 |
-14 |
| Sep05 |
040226 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
1,114 |
-20 |
| Dec05 |
040226 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
0 |
64 |
+0 |
| Mar06 |
040226 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
0 |
294 |
+0 |
| Jun06 |
040226 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
0 |
47 |
+0 |
| Total Volume and Open Interest |
1,480 |
42,208 |
+627 |
| 3-Mth Euro-Yen(SIMEX) |
| Mar04 |
040226 |
99.91 |
99.91 |
99.91 |
99.91 |
-0.01 |
15 |
58,362 |
+6 |
| Jun04 |
040226 |
99.92 |
99.92 |
99.92 |
99.92 |
-0.01 |
213 |
66,066 |
-612 |
| Sep04 |
040226 |
99.91 |
99.91 |
99.90 |
99.90 |
-0.01 |
24 |
41,655 |
+20 |
| Dec04 |
040226 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
1,403 |
54,348 |
+5 |
| Mar05 |
040226 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
1,491 |
30,568 |
+199 |
| Jun05 |
040226 |
99.80 |
99.80 |
99.79 |
99.79 |
unch |
1,694 |
41,889 |
-25 |
| Sep05 |
040226 |
99.72 |
99.72 |
99.72 |
99.72 |
-0.01 |
1,681 |
17,161 |
+1,428 |
| Dec05 |
040226 |
99.65 |
99.65 |
99.64 |
99.64 |
unch |
11 |
3,704 |
+0 |
| Total Volume and Open Interest |
6,532 |
327,802 |
+1,021 |
| German Euro-Bund(EUREX) |
| Mar04 |
040226 |
115.49 |
115.52 |
115.13 |
115.44 |
-0.08 |
968,066 |
931,692 |
-19,942 |
| Jun04 |
040226 |
114.53 |
114.53 |
114.18 |
114.47 |
-0.08 |
32,835 |
140,863 |
+16,370 |
| Sep04 |
040226 |
113.83 |
113.84 |
113.81 |
113.84 |
-0.08 |
1,021 |
3 |
+0 |
| Total Volume and Open Interest |
1,001,922 |
1,072,558 |
-3,572 |
| German Euro-Bobl(EUREX) |
| Mar04 |
040226 |
112.62 |
112.66 |
112.36 |
112.57 |
-0.06 |
650,945 |
699,609 |
-14,476 |
| Jun04 |
040226 |
111.81 |
111.84 |
111.55 |
111.76 |
-0.06 |
71,668 |
190,427 |
+38,379 |
| Sep04 |
040226 |
111.27 |
111.27 |
111.27 |
111.27 |
+0.04 |
1,843 |
1 |
+0 |
| Total Volume and Open Interest |
724,456 |
890,037 |
+23,903 |
| Long Gilt(LIFFE) |
| Mar04 |
040226 |
108~26 |
108~28 |
108~14 |
108~22 |
-0~04 |
133,165 |
74,001 |
-53,532 |
| Jun04 |
040226 |
108~14 |
108~14 |
108~00 |
108~07 |
-0~04 |
83,884 |
98,208 |
+56,705 |
| Total Volume and Open Interest |
217,049 |
172,209 |
+3,173 |
| 3-Mth Short Sterling(LIFFE) |
| Mar04 |
040226 |
95.76 |
95.77 |
95.75 |
95.76 |
-0.01 |
14,510 |
195,598 |
+45 |
| Jun04 |
040226 |
95.59 |
95.61 |
95.57 |
95.59 |
-0.03 |
34,081 |
212,237 |
+7,806 |
| Sep04 |
040226 |
95.44 |
95.45 |
95.40 |
95.43 |
-0.04 |
40,204 |
149,259 |
-28 |
| Total Volume and Open Interest |
162,676 |
1,111,998 |
+8,887 |
| 3-Mth Euribor(LIFFE) |
| Mar04 |
040226 |
97.975 |
97.980 |
97.950 |
97.960 |
-0.020 |
133,995 |
582,113 |
+11,562 |
| Jun04 |
040226 |
98.035 |
98.040 |
97.985 |
98.005 |
-0.025 |
194,437 |
659,933 |
+39,788 |
| Sep04 |
040226 |
97.975 |
97.980 |
97.900 |
97.940 |
-0.020 |
222,801 |
499,947 |
+17,907 |
| Total Volume and Open Interest |
957,333 |
3,231,915 |
+100,863 |
| 3-Mth Aus T-Bills(SFE) |
| Mar04 |
040226 |
94.40 |
94.43 |
94.40 |
94.42 |
+0.02 |
5,280 |
156,055 |
+577 |
| Jun04 |
040226 |
94.26 |
94.34 |
94.26 |
94.33 |
+0.06 |
9,620 |
213,397 |
+3,571 |
| Sep04 |
040226 |
94.20 |
94.27 |
94.19 |
94.26 |
+0.06 |
1,973 |
67,625 |
+1,595 |
| Dec04 |
040226 |
94.16 |
94.24 |
94.16 |
94.23 |
+0.07 |
650 |
30,469 |
-364 |
| Mar05 |
040226 |
94.13 |
94.19 |
94.13 |
94.19 |
+0.06 |
265 |
20,050 |
+1 |
| Jun05 |
040226 |
94.09 |
94.15 |
94.09 |
94.15 |
+0.06 |
430 |
13,310 |
+146 |
| Sep05 |
040226 |
94.06 |
94.12 |
94.06 |
94.12 |
+0.06 |
400 |
6,776 |
+100 |
| Dec05 |
040226 |
94.08 |
94.08 |
94.08 |
94.08 |
+0.06 |
50 |
3,208 |
-50 |
| Mar06 |
040226 |
94.04 |
94.04 |
94.04 |
94.04 |
+0.06 |
5 |
893 |
+5 |
| Jun06 |
040226 |
94.01 |
94.01 |
94.01 |
94.01 |
+0.05 |
1 |
1,343 |
-19 |
| Total Volume and Open Interest |
18,674 |
514,055 |
+5,562 |
| 10-Year Aus T-Bonds(SFE) |
| Mar04 |
040226 |
94.36 |
94.42 |
94.36 |
94.40 |
+0.05 |
12,235 |
265,652 |
+8,533 |
| Jun04 |
040226 |
94.38 |
94.38 |
94.38 |
94.38 |
+0.04 |
4 |
224 |
+4 |
| Total Volume and Open Interest |
12,239 |
265,876 |
+8,537 |
| 3-Year Aus T-Bonds(SFE) |
| Mar04 |
040226 |
94.46 |
94.53 |
94.46 |
94.52 |
+0.06 |
29,448 |
516,223 |
+6,926 |
| Jun04 |
040226 |
94.41 |
94.41 |
94.41 |
94.41 |
+0.06 |
|
|
|
| Total Volume and Open Interest |
29,448 |
516,223 |
+6,926 |
| Gold(CMX) |
| Apr04 |
040226 |
395.0 |
396.8 |
391.0 |
395.5 |
-0.6 |
70,854 |
144,573 |
-1,916 |
| Jun04 |
040226 |
395.5 |
397.3 |
392.0 |
396.5 |
-0.6 |
2,839 |
33,337 |
+288 |
| Aug04 |
040226 |
396.5 |
398.3 |
392.5 |
397.4 |
-0.6 |
1,539 |
8,894 |
+40 |
| Oct04 |
040226 |
398.0 |
399.2 |
393.5 |
398.3 |
-0.6 |
307 |
1,856 |
+89 |
| Dec04 |
040226 |
398.0 |
400.1 |
395.0 |
399.2 |
-0.6 |
2,191 |
22,549 |
-866 |
| Feb05 |
040226 |
398.0 |
401.1 |
398.0 |
400.1 |
-0.6 |
18 |
2,942 |
+8 |
| Total Volume and Open Interest |
77,841 |
239,266 |
-2,455 |
| Silver(CMX) |
| Mar04 |
040226 |
649.0 |
675.0 |
630.0 |
670.8 |
+17.3 |
32,373 |
16,620 |
-17,224 |
| May04 |
040226 |
648.0 |
675.5 |
631.0 |
673.0 |
+17.6 |
24,855 |
67,590 |
+11,519 |
| Jul04 |
040226 |
646.0 |
678.0 |
632.0 |
674.2 |
+17.6 |
1,038 |
7,319 |
+413 |
| Sep04 |
040226 |
655.0 |
679.0 |
644.0 |
675.6 |
+17.6 |
234 |
1,728 |
+85 |
| Dec04 |
040226 |
650.0 |
682.0 |
635.0 |
677.3 |
+17.6 |
874 |
15,199 |
+363 |
| Total Volume and Open Interest |
59,427 |
113,331 |
-4,818 |
| Platinum(NYM) |
| Apr04 |
040226 |
855.0 |
869.8 |
850.0 |
867.4 |
+15.6 |
540 |
6,856 |
+4 |
| Jul04 |
040226 |
843.0 |
857.4 |
840.0 |
857.4 |
+16.6 |
92 |
493 |
+35 |
| Oct04 |
040226 |
843.0 |
852.9 |
843.0 |
852.9 |
+16.6 |
0 |
22 |
+0 |
| Total Volume and Open Interest |
632 |
7,371 |
+39 |
| Palladium(NYME) |
| Mar04 |
040226 |
228.00 |
230.00 |
224.50 |
226.15 |
+0.15 |
1,977 |
3,413 |
-1,254 |
| Jun04 |
040226 |
230.00 |
232.00 |
226.50 |
229.40 |
+0.90 |
2,600 |
8,448 |
+935 |
| Sep04 |
040226 |
231.00 |
231.00 |
230.40 |
230.40 |
+0.90 |
0 |
51 |
+0 |
| Total Volume and Open Interest |
4,590 |
12,074 |
-309 |
| Copper(CMX) |
| Mar04 |
040226 |
132.60 |
134.90 |
130.50 |
134.80 |
+3.95 |
11,258 |
17,223 |
-4,337 |
| May04 |
040226 |
132.90 |
135.50 |
131.20 |
135.40 |
+4.15 |
18,970 |
50,968 |
+5,414 |
| Jul04 |
040226 |
131.10 |
133.75 |
130.75 |
133.65 |
+4.20 |
1,413 |
6,734 |
+55 |
| Sep04 |
040226 |
129.20 |
131.85 |
129.00 |
131.85 |
+4.30 |
93 |
2,962 |
+52 |
| Dec04 |
040226 |
126.00 |
128.40 |
126.00 |
128.40 |
+4.30 |
209 |
6,508 |
+95 |
| Total Volume and Open Interest |
33,659 |
91,882 |
+2,488 |
| DJIA Index(CBOT) |
| Mar04 |
040226 |
10600 |
10608 |
10533 |
10573 |
-24 |
7,520 |
46,657 |
+805 |
| Jun04 |
040226 |
10560 |
10565 |
10520 |
10549 |
-25 |
56 |
1,074 |
+13 |
| Sep04 |
040226 |
10534 |
10534 |
10534 |
10534 |
-25 |
0 |
238 |
+0 |
| Dec04 |
040226 |
10519 |
10519 |
10519 |
10519 |
-25 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
7,576 |
47,973 |
+818 |
| S & P 500(CME) |
| Mar04 |
040226 |
1140.70 |
1147.20 |
1137.80 |
1143.20 |
+0.20 |
36,629 |
567,570 |
-3,095 |
| Jun04 |
040226 |
1139.80 |
1145.90 |
1139.20 |
1142.20 |
+0.30 |
1,754 |
45,328 |
+1,570 |
| Sep04 |
040226 |
1141.10 |
1141.10 |
1141.10 |
1141.10 |
+0.20 |
22 |
3,594 |
-9 |
| Dec04 |
040226 |
1140.30 |
1140.30 |
1140.30 |
1140.30 |
+0.30 |
165 |
308 |
+118 |
| Total Volume and Open Interest |
38,570 |
616,962 |
-1,416 |
| S & P 500 E-Mini(Globex) |
| Mar04 |
040226 |
1143.25 |
1147.25 |
1137.75 |
1143.25 |
+0.25 |
556,898 |
585,217 |
+7,672 |
| Jun04 |
040226 |
1143.00 |
1146.00 |
1137.00 |
1142.25 |
+0.25 |
1,512 |
23,175 |
-54 |
| Total Volume and Open Interest |
558,410 |
608,392 |
+7,618 |
| NASDAQ 100(CME) |
| Mar04 |
040226 |
1468.00 |
1482.00 |
1461.00 |
1475.50 |
+3.50 |
11,013 |
75,457 |
+812 |
| Jun04 |
040226 |
1482.50 |
1482.50 |
1478.00 |
1479.00 |
+3.50 |
353 |
2,224 |
+352 |
| Sep04 |
040226 |
1482.50 |
1482.50 |
1482.50 |
1482.50 |
+3.50 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
11,366 |
77,688 |
+1,164 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Mar04 |
040226 |
1472.0 |
1482.0 |
1460.5 |
1475.5 |
+3.5 |
264,482 |
242,905 |
+2,187 |
| Jun04 |
040226 |
1476.0 |
1485.0 |
1465.0 |
1479.0 |
+3.5 |
149 |
1,847 |
+47 |
| Total Volume and Open Interest |
264,631 |
244,752 |
+2,234 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Mar04 |
040226 |
594.00 |
599.25 |
591.50 |
598.00 |
+3.50 |
349 |
16,114 |
-64 |
| Jun04 |
040226 |
598.00 |
598.00 |
598.00 |
598.00 |
+3.50 |
0 |
1 |
+0 |
| Sep04 |
040226 |
598.00 |
598.00 |
598.00 |
598.00 |
+3.50 |
|
|
|
| Total Volume and Open Interest |
349 |
16,115 |
-64 |
| Russell 2000(CME) |
| Mar04 |
040226 |
577.00 |
583.10 |
575.00 |
581.50 |
+3.10 |
1,340 |
26,047 |
-176 |
| Jun04 |
040226 |
581.10 |
581.10 |
581.10 |
581.10 |
+3.10 |
8 |
217 |
+6 |
| Sep04 |
040226 |
581.70 |
581.70 |
581.70 |
581.70 |
+3.10 |
|
|
|
| Total Volume and Open Interest |
1,348 |
26,264 |
-170 |
| Value Line(KCBT) |
| Mar04 |
040226 |
1595.00 |
1608.00 |
1595.00 |
1607.00 |
+12.00 |
1 |
68 |
+0 |
| Total Volume and Open Interest |
1 |
68 |
+0 |
| Nikkei 225(CME) |
| Mar04 |
040226 |
10800 |
10875 |
10785 |
10865 |
+125 |
2,175 |
34,515 |
-178 |
| Jun04 |
040226 |
10800 |
10850 |
10800 |
10845 |
+125 |
32 |
439 |
+4 |
| Total Volume and Open Interest |
2,207 |
34,966 |
-174 |
| Nikkei 225(SIMEX) |
| Mar04 |
040226 |
10745 |
10830 |
10690 |
10815 |
+135 |
22,088 |
159,416 |
-2,877 |
| Jun04 |
040226 |
10710 |
10770 |
10685 |
10770 |
+135 |
28 |
938 |
+14 |
| Sep04 |
040226 |
10755 |
10755 |
10755 |
10755 |
+135 |
|
|
|
| Total Volume and Open Interest |
22,116 |
160,354 |
-2,863 |
| CAC 40(MATIF) |
| Feb04 |
040226 |
3710.0 |
3732.0 |
3701.5 |
3714.5 |
+10.0 |
137,329 |
469,561 |
+9,190 |
| Mar04 |
040226 |
3720.5 |
3738.0 |
3708.0 |
3720.5 |
+10.0 |
90,364 |
181,517 |
+28,615 |
| Apr04 |
040226 |
3723.5 |
3728.5 |
3708.5 |
3718.5 |
+9.5 |
5 |
50 |
-3 |
| Total Volume and Open Interest |
|
|
|
| DAX Index(EUREX) |
| Mar04 |
040226 |
4015.0 |
4028.0 |
3978.0 |
4016.0 |
+15.0 |
126,703 |
298,164 |
+4,017 |
| Jun04 |
040226 |
4037.0 |
4044.5 |
3999.0 |
4036.0 |
+15.0 |
576 |
11,890 |
+58 |
| Sep04 |
040226 |
4046.0 |
4061.5 |
4019.0 |
4055.5 |
+14.5 |
221 |
4,272 |
+50 |
| Total Volume and Open Interest |
127,500 |
314,326 |
+4,125 |
| FT-SE 100(LIFFE) |
| Mar04 |
040226 |
4496.50 |
4512.00 |
4481.00 |
4497.00 |
+3.50 |
60,932 |
411,632 |
-4,536 |
| Jun04 |
040226 |
4502.50 |
4515.00 |
4493.50 |
4505.50 |
+4.00 |
378 |
22,761 |
+41 |
| Sep04 |
040226 |
4513.50 |
4513.50 |
4513.50 |
4513.50 |
+2.50 |
0 |
12,275 |
+0 |
| Total Volume and Open Interest |
62,810 |
458,909 |
-2,995 |
| SPI 200(SFE) |
| Mar04 |
040226 |
3327.0 |
3342.0 |
3324.0 |
3339.0 |
+18.0 |
8,652 |
165,792 |
+2,207 |
| Jun04 |
040226 |
3344.0 |
3349.0 |
3344.0 |
3349.0 |
+18.0 |
257 |
4,813 |
+23 |
| Sep04 |
040226 |
3361.0 |
3361.0 |
3361.0 |
3361.0 |
+19.0 |
31 |
1,945 |
+2 |
| Total Volume and Open Interest |
8,942 |
174,808 |
+2,231 |
| GSCI(CME) |
| Mar04 |
040226 |
274.75 |
276.25 |
273.80 |
276.25 |
+2.90 |
219 |
15,084 |
-25 |
| Apr04 |
040226 |
271.50 |
272.50 |
271.00 |
272.50 |
+2.25 |
0 |
92 |
+0 |
| May04 |
040226 |
269.25 |
269.25 |
269.25 |
269.25 |
+1.75 |
0 |
82 |
+0 |
| Total Volume and Open Interest |
219 |
15,258 |
-25 |
| Reuters CRB Index(NYBOT) |
| Apr04 |
040226 |
268.25 |
272.50 |
268.25 |
272.50 |
+4.25 |
97 |
862 |
-28 |
| Jun04 |
040226 |
267.70 |
271.50 |
267.70 |
271.50 |
+3.50 |
17 |
63 |
+2 |
| Aug04 |
040226 |
268.00 |
270.00 |
268.00 |
270.00 |
+3.50 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
114 |
927 |
-26 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|