|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon March 08, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar04 |
040308 |
924.25 |
924.25 |
903.00 |
911.50 |
-22.25 |
1,876 |
2,050 |
-1,211 |
May04 |
040308 |
925.00 |
928.50 |
908.00 |
917.00 |
-20.75 |
40,488 |
148,903 |
-37 |
Jul04 |
040308 |
914.00 |
917.00 |
899.00 |
907.50 |
-18.50 |
10,967 |
53,223 |
-371 |
Aug04 |
040308 |
870.00 |
872.00 |
862.00 |
868.75 |
-12.50 |
1,334 |
10,498 |
+151 |
Sep04 |
040308 |
801.00 |
803.00 |
795.00 |
800.50 |
-11.00 |
456 |
6,523 |
+53 |
Nov04 |
040308 |
730.00 |
732.00 |
723.00 |
729.50 |
-9.75 |
5,654 |
35,297 |
+125 |
Jan05 |
040308 |
729.00 |
731.00 |
723.00 |
726.00 |
-11.25 |
91 |
1,125 |
+10 |
Total Volume and Open Interest |
60,944 |
258,913 |
-1,297 |
Soybean Meal(CBOT) |
Mar04 |
040308 |
281.00 |
281.50 |
276.00 |
279.30 |
-4.50 |
1,706 |
2,832 |
-702 |
May04 |
040308 |
282.00 |
283.00 |
277.00 |
279.40 |
-6.20 |
12,081 |
82,633 |
+1,101 |
Jul04 |
040308 |
279.00 |
280.00 |
274.00 |
276.30 |
-5.90 |
5,935 |
39,614 |
-809 |
Aug04 |
040308 |
268.50 |
269.00 |
264.50 |
266.50 |
-5.50 |
1,396 |
13,400 |
-95 |
Sep04 |
040308 |
252.50 |
254.00 |
250.00 |
251.00 |
-4.50 |
393 |
11,299 |
-79 |
Oct04 |
040308 |
222.50 |
222.50 |
220.00 |
221.80 |
-4.60 |
986 |
9,105 |
-147 |
Dec04 |
040308 |
217.50 |
218.00 |
215.00 |
216.80 |
-4.00 |
2,083 |
19,231 |
+7 |
Jan05 |
040308 |
217.50 |
217.50 |
215.00 |
215.80 |
-4.20 |
34 |
2,243 |
+16 |
Total Volume and Open Interest |
24,675 |
182,966 |
-638 |
Soybean Oil(CBOT) |
Mar04 |
040308 |
32.60 |
32.60 |
31.93 |
32.20 |
-0.54 |
665 |
1,557 |
-272 |
May04 |
040308 |
32.45 |
32.47 |
31.75 |
32.04 |
-0.63 |
18,246 |
104,676 |
-890 |
Jul04 |
040308 |
32.40 |
32.40 |
31.60 |
31.88 |
-0.72 |
8,315 |
48,710 |
+945 |
Aug04 |
040308 |
31.70 |
31.70 |
31.06 |
31.33 |
-0.50 |
907 |
7,561 |
+354 |
Sep04 |
040308 |
30.80 |
30.80 |
30.30 |
30.43 |
-0.55 |
715 |
9,297 |
+745 |
Oct04 |
040308 |
29.55 |
29.55 |
29.12 |
29.14 |
-0.66 |
336 |
7,063 |
-115 |
Dec04 |
040308 |
28.25 |
28.26 |
27.96 |
27.99 |
-0.38 |
1,684 |
14,325 |
+260 |
Jan05 |
040308 |
27.85 |
27.85 |
27.85 |
27.85 |
-0.35 |
3 |
729 |
-3 |
Total Volume and Open Interest |
30,871 |
195,112 |
+1,024 |
Canola(WCE) |
Mar04 |
040308 |
403.0 |
403.0 |
403.0 |
403.0 |
unch |
283 |
50 |
-183 |
May04 |
040308 |
405.7 |
405.7 |
401.7 |
402.6 |
-5.7 |
3,617 |
32,400 |
-934 |
Jul04 |
040308 |
407.5 |
407.5 |
404.0 |
405.0 |
-5.3 |
1,874 |
14,157 |
+853 |
Sep04 |
040308 |
360.8 |
360.8 |
360.8 |
360.8 |
-6.2 |
|
|
|
Nov04 |
040308 |
365.0 |
365.8 |
363.2 |
365.5 |
-3.5 |
3,016 |
19,266 |
+1,363 |
Total Volume and Open Interest |
8,790 |
66,038 |
+1,099 |
Corn(CBOT) |
Mar04 |
040308 |
288.00 |
288.50 |
285.00 |
286.50 |
-4.00 |
4,632 |
7,572 |
-2,016 |
May04 |
040308 |
294.50 |
294.50 |
291.00 |
292.50 |
-4.75 |
31,732 |
330,117 |
+867 |
Jul04 |
040308 |
298.00 |
298.00 |
294.75 |
296.25 |
-4.75 |
6,467 |
114,321 |
+529 |
Sep04 |
040308 |
291.00 |
292.00 |
288.75 |
290.50 |
-4.25 |
1,163 |
20,099 |
+160 |
Dec04 |
040308 |
288.50 |
289.00 |
285.50 |
287.25 |
-4.25 |
14,146 |
159,193 |
+1,537 |
Mar05 |
040308 |
289.25 |
289.50 |
287.00 |
288.25 |
-4.25 |
719 |
12,393 |
+161 |
Total Volume and Open Interest |
59,138 |
649,067 |
+1,294 |
Wheat(CBOT) |
Mar04 |
040308 |
363.00 |
364.00 |
360.00 |
360.25 |
-6.25 |
98 |
379 |
-124 |
May04 |
040308 |
367.00 |
371.50 |
365.50 |
367.75 |
-6.00 |
13,995 |
83,687 |
+227 |
Jul04 |
040308 |
371.00 |
374.50 |
370.00 |
371.50 |
-6.00 |
4,973 |
30,234 |
-955 |
Sep04 |
040308 |
376.00 |
378.50 |
375.00 |
375.25 |
-7.25 |
279 |
4,612 |
+68 |
Dec04 |
040308 |
387.00 |
387.50 |
384.00 |
386.00 |
-5.75 |
396 |
6,147 |
+102 |
Total Volume and Open Interest |
19,769 |
125,532 |
-676 |
Wheat(KCBT) |
Mar04 |
040308 |
368.00 |
373.00 |
367.00 |
369.00 |
-3.25 |
96 |
50 |
-76 |
May04 |
040308 |
368.00 |
373.75 |
368.00 |
371.50 |
-6.25 |
3,440 |
34,219 |
-426 |
Jul04 |
040308 |
377.00 |
377.00 |
372.50 |
374.50 |
-6.00 |
1,497 |
17,037 |
-530 |
Sep04 |
040308 |
380.00 |
380.00 |
377.00 |
378.50 |
-5.50 |
328 |
2,556 |
+215 |
Dec04 |
040308 |
390.00 |
390.00 |
387.50 |
388.00 |
-5.00 |
287 |
3,085 |
-80 |
Total Volume and Open Interest |
5,653 |
56,970 |
-892 |
Wheat(MGE) |
Mar04 |
040308 |
414.00 |
414.00 |
407.50 |
407.50 |
-10.25 |
52 |
42 |
-52 |
May04 |
040308 |
416.50 |
416.50 |
406.25 |
409.00 |
-11.00 |
2,317 |
22,953 |
+313 |
Jul04 |
040308 |
412.50 |
412.50 |
403.00 |
405.25 |
-11.25 |
433 |
6,390 |
-199 |
Sep04 |
040308 |
408.00 |
408.25 |
402.50 |
406.00 |
-5.50 |
304 |
5,668 |
-68 |
Dec04 |
040308 |
411.00 |
411.00 |
406.00 |
407.00 |
-6.25 |
439 |
2,971 |
-129 |
Total Volume and Open Interest |
3,545 |
38,115 |
-135 |
Oats(CBOT) |
Mar04 |
040308 |
152.00 |
153.75 |
152.00 |
152.00 |
-0.25 |
7 |
70 |
-4 |
May04 |
040308 |
155.00 |
158.75 |
154.75 |
156.00 |
+0.75 |
1,185 |
5,125 |
-50 |
Jul04 |
040308 |
159.25 |
162.25 |
159.00 |
159.50 |
-0.50 |
99 |
984 |
+46 |
Sep04 |
040308 |
160.25 |
162.50 |
160.25 |
161.50 |
unch |
8 |
227 |
+5 |
Total Volume and Open Interest |
1,346 |
7,359 |
+20 |
Rough Rice(CBOT) |
Mar04 |
040308 |
10.17 |
10.17 |
10.17 |
10.17 |
+0.47 |
0 |
11 |
+0 |
May04 |
040308 |
9.90 |
10.39 |
9.62 |
10.36 |
+0.48 |
592 |
4,928 |
+157 |
Jul04 |
040308 |
9.88 |
10.53 |
9.80 |
10.47 |
+0.44 |
159 |
758 |
+24 |
Sep04 |
040308 |
8.83 |
9.08 |
8.70 |
9.03 |
+0.18 |
17 |
239 |
+10 |
Total Volume and Open Interest |
782 |
6,270 |
+185 |
Live Cattle(CME) |
Apr04 |
040308 |
79.800 |
80.100 |
79.000 |
79.050 |
-0.175 |
9,548 |
43,328 |
-1,985 |
Jun04 |
040308 |
74.400 |
74.800 |
74.325 |
74.575 |
+0.250 |
8,262 |
27,055 |
+2,814 |
Aug04 |
040308 |
73.150 |
73.500 |
72.800 |
73.000 |
-0.150 |
2,782 |
13,551 |
-525 |
Oct04 |
040308 |
75.700 |
75.875 |
75.100 |
75.150 |
-0.550 |
1,718 |
13,228 |
+8 |
Dec04 |
040308 |
77.150 |
77.200 |
76.450 |
76.475 |
-0.700 |
954 |
4,399 |
-178 |
Feb05 |
040308 |
78.600 |
78.600 |
78.000 |
78.200 |
-0.400 |
193 |
1,959 |
-15 |
Total Volume and Open Interest |
23,471 |
103,592 |
+114 |
Feeder Cattle(CME) |
Mar04 |
040308 |
87.650 |
88.000 |
87.150 |
87.400 |
+0.100 |
535 |
2,259 |
-10 |
Apr04 |
040308 |
85.600 |
85.900 |
84.800 |
84.900 |
-0.350 |
997 |
4,022 |
-199 |
May04 |
040308 |
85.850 |
86.000 |
84.800 |
85.025 |
-0.800 |
1,088 |
4,943 |
+253 |
Aug04 |
040308 |
87.850 |
87.950 |
86.900 |
87.225 |
-0.700 |
373 |
3,051 |
+33 |
Sep04 |
040308 |
87.700 |
87.700 |
87.050 |
87.100 |
-0.675 |
30 |
318 |
-11 |
Oct04 |
040308 |
87.950 |
87.950 |
87.000 |
87.250 |
-0.475 |
80 |
582 |
+26 |
Nov04 |
040308 |
87.950 |
87.950 |
87.750 |
87.750 |
-0.450 |
15 |
110 |
+0 |
Total Volume and Open Interest |
3,118 |
15,285 |
+92 |
Lean Hogs(CME) |
Apr04 |
040308 |
62.150 |
62.675 |
61.050 |
61.200 |
-0.725 |
6,483 |
29,919 |
-2,849 |
May04 |
040308 |
61.875 |
62.500 |
61.300 |
61.700 |
-0.400 |
227 |
2,522 |
+40 |
Jun04 |
040308 |
67.400 |
67.950 |
66.600 |
67.500 |
+0.100 |
4,686 |
20,288 |
+1,249 |
Jul04 |
040308 |
63.500 |
64.000 |
62.750 |
63.675 |
+0.100 |
642 |
5,285 |
+405 |
Aug04 |
040308 |
60.725 |
60.850 |
60.300 |
60.525 |
-0.200 |
147 |
2,090 |
+5 |
Oct04 |
040308 |
53.275 |
53.500 |
52.600 |
52.775 |
-0.500 |
176 |
1,039 |
-28 |
Dec04 |
040308 |
53.100 |
53.200 |
52.600 |
52.775 |
-0.400 |
95 |
910 |
+31 |
Feb05 |
040308 |
55.900 |
55.900 |
55.600 |
55.600 |
-0.375 |
3 |
110 |
+2 |
Total Volume and Open Interest |
12,460 |
62,179 |
-1,145 |
Pork Bellies(CME) |
Mar04 |
040308 |
95.400 |
97.050 |
95.400 |
96.600 |
+0.975 |
436 |
547 |
-134 |
May04 |
040308 |
96.700 |
98.300 |
96.700 |
97.350 |
+0.800 |
645 |
2,296 |
+273 |
Jul04 |
040308 |
97.000 |
98.275 |
97.000 |
97.875 |
+0.900 |
14 |
546 |
-4 |
Aug04 |
040308 |
95.000 |
95.000 |
94.500 |
94.750 |
unch |
1 |
32 |
+0 |
Feb05 |
040308 |
86.500 |
86.500 |
86.500 |
86.500 |
+1.800 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,096 |
3,423 |
+135 |
Class III Milk(CME) |
Mar04 |
040308 |
13.63 |
13.64 |
13.58 |
13.64 |
unch |
45 |
2,710 |
-12 |
Apr04 |
040308 |
14.67 |
14.71 |
14.58 |
14.63 |
-0.04 |
260 |
2,893 |
-39 |
May04 |
040308 |
15.25 |
15.39 |
15.15 |
15.23 |
unch |
363 |
2,840 |
+107 |
Jun04 |
040308 |
15.29 |
15.45 |
15.20 |
15.26 |
-0.01 |
436 |
2,796 |
+179 |
Jul04 |
040308 |
15.43 |
15.50 |
15.33 |
15.42 |
-0.02 |
413 |
2,550 |
+98 |
Total Volume and Open Interest |
2,661 |
24,246 |
+730 |
Cocoa(NYBOT) |
Mar04 |
040308 |
1455 |
1465 |
1452 |
1452 |
+1 |
1 |
23 |
-30 |
May04 |
040308 |
1475 |
1478 |
1453 |
1462 |
+1 |
8,454 |
31,397 |
+731 |
Jul04 |
040308 |
1475 |
1481 |
1464 |
1470 |
+4 |
2,715 |
14,927 |
+276 |
Sep04 |
040308 |
1483 |
1484 |
1470 |
1477 |
+6 |
1,229 |
11,836 |
+322 |
Dec04 |
040308 |
1495 |
1495 |
1488 |
1488 |
+7 |
554 |
9,833 |
+295 |
Mar05 |
040308 |
1497 |
1497 |
1497 |
1497 |
+6 |
375 |
7,974 |
+212 |
May05 |
040308 |
1515 |
1515 |
1506 |
1506 |
+5 |
2,930 |
9,680 |
+1,070 |
Total Volume and Open Interest |
18,558 |
94,918 |
+4,522 |
Coffee "C"(NYBOT) |
Mar04 |
040308 |
73.70 |
74.00 |
73.60 |
73.60 |
+0.55 |
2 |
815 |
-22 |
May04 |
040308 |
74.70 |
75.75 |
74.40 |
75.20 |
+0.25 |
7,979 |
63,862 |
+121 |
Jul04 |
040308 |
76.60 |
77.60 |
76.50 |
77.20 |
+0.25 |
1,595 |
13,806 |
+838 |
Sep04 |
040308 |
78.60 |
79.50 |
78.60 |
79.15 |
+0.25 |
373 |
8,890 |
+158 |
Dec04 |
040308 |
81.20 |
82.00 |
81.20 |
81.70 |
+0.25 |
222 |
5,476 |
+102 |
Mar05 |
040308 |
84.35 |
84.35 |
84.00 |
84.25 |
+0.20 |
63 |
3,561 |
-4 |
Total Volume and Open Interest |
10,267 |
97,456 |
+1,221 |
Orange Juice(NYBOT) |
Mar04 |
040308 |
61.70 |
61.70 |
60.05 |
60.90 |
-1.10 |
343 |
1,027 |
-374 |
May04 |
040308 |
64.00 |
64.10 |
62.15 |
62.60 |
-1.30 |
399 |
22,158 |
-65 |
Jul04 |
040308 |
66.60 |
66.60 |
64.80 |
65.25 |
-1.15 |
102 |
3,894 |
+58 |
Sep04 |
040308 |
69.15 |
69.15 |
67.85 |
67.85 |
-0.90 |
17 |
1,235 |
+10 |
Nov04 |
040308 |
71.50 |
71.50 |
70.25 |
70.35 |
-0.65 |
1 |
1,069 |
+0 |
Total Volume and Open Interest |
862 |
30,827 |
-371 |
Sugar #11(NYBOT) |
May04 |
040308 |
6.20 |
6.22 |
6.15 |
6.22 |
+0.03 |
10,263 |
145,909 |
-633 |
Jul04 |
040308 |
6.07 |
6.10 |
6.06 |
6.08 |
+0.01 |
3,501 |
39,059 |
+572 |
Oct04 |
040308 |
6.13 |
6.14 |
6.12 |
6.13 |
+0.01 |
604 |
31,986 |
-141 |
Mar05 |
040308 |
6.32 |
6.33 |
6.32 |
6.32 |
-0.01 |
1,069 |
14,981 |
+73 |
May05 |
040308 |
6.33 |
6.34 |
6.33 |
6.33 |
unch |
87 |
6,198 |
+28 |
Total Volume and Open Interest |
16,997 |
245,353 |
+248 |
Sugar #14(NYBOT) |
Mar04 |
040209 |
20.36 |
20.36 |
20.30 |
20.35 |
-0.12 |
146 |
715 |
-130 |
May04 |
040308 |
20.95 |
20.96 |
20.95 |
20.96 |
unch |
10 |
3,274 |
-5 |
Jul04 |
040308 |
21.00 |
21.01 |
21.00 |
21.01 |
-0.01 |
31 |
3,774 |
+25 |
Sep04 |
040308 |
21.19 |
21.19 |
21.19 |
21.19 |
-0.05 |
20 |
3,263 |
+7 |
Nov04 |
040308 |
21.30 |
21.32 |
21.30 |
21.31 |
-0.01 |
5 |
1,066 |
+0 |
Total Volume and Open Interest |
83 |
12,212 |
+38 |
London Cocoa(LCE) |
Mar04 |
040308 |
821 |
838 |
820 |
828 |
-1 |
690 |
32,164 |
-330 |
May04 |
040308 |
825 |
831 |
819 |
826 |
+1 |
4,052 |
36,160 |
+571 |
Jul04 |
040308 |
842 |
850 |
838 |
845 |
unch |
1,574 |
20,651 |
+575 |
Sep04 |
040308 |
858 |
863 |
856 |
861 |
+1 |
1,049 |
23,813 |
+794 |
Dec04 |
040308 |
873 |
882 |
873 |
878 |
+1 |
3,933 |
36,282 |
-18 |
Mar05 |
040308 |
892 |
896 |
889 |
894 |
+1 |
3,467 |
22,086 |
+319 |
May05 |
040308 |
900 |
905 |
900 |
905 |
+1 |
509 |
5,761 |
+49 |
Total Volume and Open Interest |
21,072 |
191,465 |
+7,464 |
London Coffee(LCE) |
Mar04 |
040308 |
696.00 |
699.00 |
694.00 |
699.00 |
+3.00 |
30 |
289 |
+1 |
May04 |
040308 |
734.00 |
736.00 |
727.00 |
736.00 |
+4.00 |
4,879 |
62,484 |
-481 |
Jul04 |
040308 |
752.00 |
757.00 |
746.00 |
756.00 |
+3.00 |
1,999 |
33,928 |
+1,417 |
Sep04 |
040308 |
767.00 |
775.00 |
766.00 |
773.00 |
+3.00 |
299 |
20,969 |
-53 |
Nov04 |
040308 |
784.00 |
789.00 |
782.00 |
789.00 |
+3.00 |
33 |
14,767 |
+27 |
Jan05 |
040308 |
796.00 |
804.00 |
795.00 |
804.00 |
+3.00 |
58 |
8,776 |
+17 |
Total Volume and Open Interest |
7,298 |
144,836 |
+928 |
London Sugar(LCE) |
Mar04 |
040216 |
196.50 |
197.60 |
195.20 |
197.40 |
+10.00 |
|
|
|
May04 |
040308 |
209.40 |
210.00 |
208.90 |
209.80 |
+1.30 |
1,739 |
26,511 |
+369 |
Aug04 |
040308 |
201.50 |
202.50 |
201.50 |
202.30 |
+1.30 |
576 |
15,970 |
+59 |
Oct04 |
040308 |
195.20 |
195.90 |
195.20 |
195.80 |
+1.00 |
246 |
7,197 |
-70 |
Dec04 |
040308 |
195.50 |
195.70 |
195.50 |
195.70 |
+0.90 |
226 |
3,206 |
+101 |
Total Volume and Open Interest |
2,819 |
57,329 |
+466 |
Cotton(NYBOT) |
Mar04 |
040308 |
65.75 |
65.75 |
65.75 |
65.75 |
-2.25 |
10 |
96 |
-8 |
May04 |
040308 |
68.50 |
68.70 |
66.60 |
67.01 |
-2.47 |
9,627 |
48,112 |
-615 |
Jul04 |
040308 |
70.00 |
70.00 |
68.01 |
68.40 |
-2.30 |
2,146 |
15,166 |
-15 |
Oct04 |
040308 |
65.80 |
65.80 |
64.85 |
64.85 |
-1.10 |
40 |
729 |
+7 |
Dec04 |
040308 |
66.40 |
66.40 |
65.25 |
65.56 |
-1.21 |
1,804 |
10,067 |
+584 |
Mar05 |
040308 |
67.60 |
67.60 |
67.60 |
67.60 |
-1.30 |
169 |
2,252 |
+119 |
Total Volume and Open Interest |
13,796 |
77,551 |
+72 |
Lumber(CME) |
Mar04 |
040308 |
378.0 |
380.0 |
371.1 |
374.7 |
-3.7 |
664 |
755 |
-233 |
May04 |
040308 |
372.0 |
372.6 |
362.2 |
365.5 |
-4.3 |
570 |
2,487 |
+99 |
Jul04 |
040308 |
360.0 |
360.0 |
352.0 |
358.9 |
-3.0 |
32 |
492 |
-2 |
Sep04 |
040308 |
353.0 |
353.3 |
349.9 |
353.3 |
+2.3 |
10 |
166 |
+2 |
Total Volume and Open Interest |
1,278 |
3,920 |
-134 |
Crude Oil(NYM) |
Apr04 |
040308 |
37.25 |
37.51 |
36.35 |
36.57 |
-0.69 |
78,190 |
169,372 |
-14,674 |
May04 |
040308 |
36.50 |
36.72 |
35.63 |
35.82 |
-0.62 |
57,150 |
102,981 |
+3,756 |
Jun04 |
040308 |
35.62 |
35.75 |
34.70 |
34.94 |
-0.58 |
15,450 |
60,270 |
+1,669 |
Jul04 |
040308 |
34.85 |
34.95 |
34.20 |
34.27 |
-0.55 |
4,934 |
35,991 |
+30 |
Aug04 |
040308 |
34.28 |
34.28 |
33.55 |
33.69 |
-0.53 |
3,408 |
23,406 |
-113 |
Sep04 |
040308 |
33.75 |
33.85 |
33.21 |
33.21 |
-0.51 |
3,161 |
29,451 |
-747 |
Oct04 |
040308 |
33.25 |
33.25 |
32.83 |
32.83 |
-0.48 |
1,021 |
23,430 |
+368 |
Nov04 |
040308 |
32.49 |
32.49 |
32.49 |
32.49 |
-0.46 |
971 |
16,080 |
+531 |
Dec04 |
040308 |
32.55 |
32.75 |
32.05 |
32.17 |
-0.45 |
4,290 |
53,789 |
-7 |
Jan05 |
040308 |
32.15 |
32.15 |
31.83 |
31.83 |
-0.44 |
496 |
15,394 |
+211 |
Feb05 |
040308 |
31.85 |
31.85 |
31.54 |
31.54 |
-0.43 |
16 |
6,715 |
+0 |
Mar05 |
040308 |
31.35 |
31.35 |
31.26 |
31.26 |
-0.42 |
20 |
6,589 |
+6 |
Apr05 |
040308 |
31.40 |
31.40 |
30.90 |
30.98 |
-0.41 |
75 |
5,260 |
+32 |
May05 |
040308 |
30.72 |
30.72 |
30.72 |
30.72 |
-0.40 |
56 |
2,454 |
+6 |
Jun05 |
040308 |
30.88 |
30.90 |
30.47 |
30.47 |
-0.39 |
1,671 |
11,817 |
+451 |
Jul05 |
040308 |
30.65 |
30.65 |
30.24 |
30.24 |
-0.38 |
25 |
3,652 |
-4 |
Total Volume and Open Interest |
173,859 |
669,920 |
-8,164 |
Heating Oil(NYM) |
Apr04 |
040308 |
92.85 |
93.20 |
89.00 |
89.90 |
-2.63 |
21,347 |
53,912 |
-478 |
May04 |
040308 |
91.50 |
91.75 |
88.00 |
88.83 |
-2.56 |
13,039 |
27,051 |
+3,154 |
Jun04 |
040308 |
89.60 |
89.60 |
86.90 |
87.38 |
-2.16 |
3,142 |
18,687 |
+511 |
Jul04 |
040308 |
88.20 |
88.85 |
86.58 |
86.58 |
-2.06 |
2,090 |
13,653 |
+594 |
Aug04 |
040308 |
88.00 |
88.40 |
86.43 |
86.43 |
-1.96 |
759 |
8,565 |
-103 |
Sep04 |
040308 |
89.00 |
89.00 |
86.78 |
86.78 |
-1.91 |
771 |
4,239 |
+384 |
Oct04 |
040308 |
89.80 |
89.80 |
87.28 |
87.28 |
-1.86 |
257 |
3,251 |
+174 |
Nov04 |
040308 |
89.45 |
89.45 |
87.70 |
87.88 |
-1.86 |
156 |
2,477 |
+99 |
Dec04 |
040308 |
90.00 |
90.40 |
88.30 |
88.48 |
-1.81 |
1,194 |
14,898 |
-72 |
Jan05 |
040308 |
90.25 |
90.25 |
88.70 |
88.78 |
-1.76 |
5 |
3,981 |
+1 |
Feb05 |
040308 |
89.90 |
89.90 |
88.38 |
88.38 |
-1.76 |
5 |
2,372 |
+1 |
Mar05 |
040308 |
86.50 |
86.50 |
85.83 |
85.83 |
-1.76 |
5 |
3,528 |
+0 |
Total Volume and Open Interest |
42,775 |
157,268 |
+4,266 |
Unleaded Gas(NYM) |
Apr04 |
040308 |
112.70 |
113.10 |
107.90 |
108.35 |
-4.11 |
20,659 |
64,561 |
-2,772 |
May04 |
040308 |
112.10 |
112.20 |
107.30 |
107.81 |
-3.78 |
11,088 |
34,120 |
+1,802 |
Jun04 |
040308 |
110.00 |
110.00 |
105.80 |
106.11 |
-3.43 |
3,435 |
13,937 |
+396 |
Jul04 |
040308 |
107.60 |
107.70 |
103.86 |
103.86 |
-3.18 |
666 |
8,622 |
+166 |
Aug04 |
040308 |
103.80 |
103.80 |
101.31 |
101.31 |
-2.98 |
321 |
7,151 |
+63 |
Total Volume and Open Interest |
36,732 |
148,173 |
+3 |
RBOB Gasoline(NYMEX) |
e-MiNY RBOB Gasoline(NYMEX) |
Natural Gas(NYM) |
Apr04 |
040308 |
5.520 |
5.545 |
5.350 |
5.393 |
-0.050 |
25,162 |
43,227 |
-2,435 |
May04 |
040308 |
5.620 |
5.625 |
5.440 |
5.478 |
-0.048 |
11,412 |
36,742 |
+899 |
Jun04 |
040308 |
5.650 |
5.650 |
5.495 |
5.518 |
-0.048 |
2,954 |
23,535 |
-23 |
Jul04 |
040308 |
5.670 |
5.680 |
5.540 |
5.556 |
-0.042 |
2,301 |
19,769 |
+242 |
Aug04 |
040308 |
5.700 |
5.700 |
5.545 |
5.578 |
-0.040 |
1,940 |
16,011 |
+357 |
Sep04 |
040308 |
5.655 |
5.660 |
5.520 |
5.553 |
-0.038 |
1,912 |
15,757 |
+408 |
Oct04 |
040308 |
5.660 |
5.665 |
5.540 |
5.570 |
-0.034 |
1,670 |
16,578 |
-84 |
Nov04 |
040308 |
5.830 |
5.830 |
5.710 |
5.740 |
-0.033 |
903 |
11,319 |
+202 |
Dec04 |
040308 |
6.005 |
6.005 |
5.885 |
5.910 |
-0.032 |
1,333 |
14,665 |
+256 |
Jan05 |
040308 |
6.120 |
6.120 |
6.000 |
6.044 |
-0.032 |
1,472 |
13,632 |
+78 |
Feb05 |
040308 |
6.030 |
6.030 |
5.960 |
5.984 |
-0.024 |
200 |
10,494 |
+79 |
Mar05 |
040308 |
5.870 |
5.870 |
5.760 |
5.774 |
-0.024 |
961 |
9,916 |
+94 |
Apr05 |
040308 |
5.235 |
5.235 |
5.180 |
5.194 |
-0.014 |
231 |
10,204 |
+32 |
May05 |
040308 |
5.115 |
5.115 |
5.084 |
5.084 |
-0.007 |
85 |
5,056 |
+14 |
Jun05 |
040308 |
5.114 |
5.114 |
5.114 |
5.114 |
-0.003 |
10 |
5,176 |
+3 |
Jul05 |
040308 |
5.160 |
5.170 |
5.150 |
5.151 |
-0.003 |
70 |
10,926 |
+8 |
Total Volume and Open Interest |
54,462 |
317,034 |
+1,486 |
Brent Crude Oil(ICE) |
Apr04 |
040308 |
33.50 |
33.57 |
32.56 |
32.77 |
-0.58 |
34,768 |
93,242 |
-653 |
May04 |
040308 |
32.80 |
32.97 |
32.00 |
32.16 |
-0.61 |
38,174 |
77,784 |
+6,359 |
Jun04 |
040308 |
32.43 |
32.55 |
31.62 |
31.79 |
-0.58 |
25,741 |
42,361 |
+6,278 |
Jul04 |
040308 |
32.00 |
32.20 |
31.31 |
31.47 |
-0.55 |
6,856 |
18,042 |
+462 |
Aug04 |
040308 |
31.70 |
31.70 |
31.00 |
31.17 |
-0.52 |
2,556 |
9,197 |
+233 |
Sep04 |
040308 |
31.31 |
31.31 |
30.88 |
30.88 |
-0.49 |
983 |
12,773 |
+125 |
Oct04 |
040308 |
31.10 |
31.13 |
30.59 |
30.59 |
-0.46 |
67 |
7,402 |
-46 |
Nov04 |
040308 |
30.31 |
30.31 |
30.31 |
30.31 |
-0.43 |
8 |
6,438 |
+8 |
Dec04 |
040308 |
30.55 |
30.60 |
29.95 |
30.04 |
-0.40 |
3,677 |
24,436 |
+243 |
Jan05 |
040308 |
30.20 |
30.20 |
29.73 |
29.73 |
-0.38 |
41 |
4,644 |
+16 |
Feb05 |
040308 |
29.44 |
29.44 |
29.44 |
29.44 |
-0.36 |
163 |
2,725 |
+156 |
Mar05 |
040308 |
29.19 |
29.19 |
29.19 |
29.19 |
-0.33 |
0 |
3,272 |
+0 |
Total Volume and Open Interest |
113,581 |
348,910 |
+13,381 |
Gas Oil(ICE) |
Mar04 |
040308 |
281.00 |
281.00 |
276.75 |
278.25 |
-1.75 |
10,988 |
31,159 |
-3,170 |
Apr04 |
040308 |
276.00 |
276.25 |
272.50 |
274.00 |
-1.00 |
15,247 |
51,412 |
+2,221 |
May04 |
040308 |
272.50 |
273.00 |
270.50 |
271.50 |
-0.25 |
4,665 |
14,689 |
+828 |
Jun04 |
040308 |
269.00 |
270.00 |
267.25 |
269.00 |
+0.75 |
287 |
16,484 |
+0 |
Jul04 |
040308 |
266.00 |
267.75 |
266.00 |
267.75 |
+1.25 |
0 |
7,724 |
+0 |
Aug04 |
040308 |
266.75 |
267.25 |
266.50 |
267.25 |
+1.25 |
0 |
4,396 |
+0 |
Sep04 |
040308 |
265.75 |
267.25 |
265.25 |
267.25 |
+1.50 |
890 |
5,715 |
+480 |
Oct04 |
040308 |
267.50 |
267.50 |
267.50 |
267.50 |
+1.75 |
0 |
3,801 |
+0 |
Nov04 |
040308 |
266.50 |
267.00 |
266.50 |
267.00 |
+1.50 |
0 |
3,819 |
+0 |
Dec04 |
040308 |
264.50 |
266.00 |
264.50 |
266.00 |
+1.50 |
250 |
12,392 |
-34 |
Total Volume and Open Interest |
32,327 |
167,574 |
+325 |
US Dollar Index(NYBOT) |
Mar04 |
040308 |
88.23 |
88.40 |
87.90 |
88.04 |
-0.19 |
3,615 |
9,355 |
-1,718 |
Jun04 |
040308 |
88.74 |
88.84 |
88.34 |
88.46 |
-0.19 |
2,780 |
4,323 |
+1,125 |
Sep04 |
040308 |
89.30 |
89.30 |
88.87 |
88.87 |
-0.22 |
1 |
14 |
-1 |
Total Volume and Open Interest |
6,396 |
13,703 |
-594 |
Australian Dollar(CME) |
Mar04 |
040308 |
75.64 |
75.83 |
75.49 |
75.72 |
-0.12 |
4,093 |
47,851 |
-1,896 |
Jun04 |
040308 |
74.84 |
75.03 |
74.63 |
74.90 |
-0.12 |
4,536 |
9,958 |
+3,332 |
Sep04 |
040308 |
74.22 |
74.22 |
74.08 |
74.08 |
-0.12 |
4 |
822 |
+3 |
Total Volume and Open Interest |
8,647 |
58,834 |
+1,451 |
British Pound(CME) |
Mar04 |
040308 |
184.72 |
184.92 |
184.16 |
184.50 |
+0.04 |
9,258 |
53,327 |
-5,468 |
Jun04 |
040308 |
183.20 |
183.50 |
182.69 |
183.05 |
+0.03 |
6,414 |
12,057 |
+6,162 |
Sep04 |
040308 |
181.60 |
181.60 |
181.60 |
181.60 |
+0.03 |
0 |
13 |
+0 |
Total Volume and Open Interest |
15,672 |
65,756 |
+694 |
Canadian Dollar(CME) |
Mar04 |
040308 |
75.53 |
75.75 |
75.50 |
75.65 |
+0.05 |
13,038 |
49,401 |
-4,691 |
Jun04 |
040308 |
75.35 |
75.56 |
75.28 |
75.44 |
+0.05 |
10,598 |
13,090 |
+4,108 |
Sep04 |
040308 |
75.32 |
75.32 |
75.18 |
75.31 |
+0.05 |
50 |
2,127 |
+36 |
Dec04 |
040308 |
75.10 |
75.18 |
75.06 |
75.18 |
+0.05 |
84 |
1,502 |
+30 |
Total Volume and Open Interest |
23,820 |
66,317 |
-527 |
Japanese Yen(CME) |
Mar04 |
040308 |
89.16 |
90.00 |
89.10 |
89.83 |
+0.57 |
21,826 |
125,511 |
-6,912 |
Jun04 |
040308 |
89.42 |
90.28 |
89.33 |
90.08 |
+0.57 |
16,238 |
31,322 |
+9,018 |
Sep04 |
040308 |
90.35 |
90.35 |
90.35 |
90.35 |
+0.57 |
12 |
74 |
+3 |
Total Volume and Open Interest |
38,076 |
156,920 |
+2,109 |
Swiss Franc(CME) |
Mar04 |
040308 |
78.08 |
78.56 |
78.07 |
78.39 |
+0.02 |
10,751 |
35,541 |
-5,939 |
Jun04 |
040308 |
78.24 |
78.72 |
78.21 |
78.55 |
+0.02 |
8,819 |
13,522 |
+7,832 |
Sep04 |
040308 |
78.71 |
78.71 |
78.71 |
78.71 |
+0.02 |
6 |
14 |
+6 |
Total Volume and Open Interest |
19,579 |
49,233 |
+1,900 |
EuroFX(CME) |
Mar04 |
040308 |
123.50 |
124.15 |
123.43 |
123.89 |
+0.18 |
16,655 |
121,351 |
-9,654 |
Jun04 |
040308 |
123.18 |
123.86 |
123.11 |
123.59 |
+0.18 |
6,479 |
16,139 |
+2,996 |
Sep04 |
040308 |
122.85 |
123.55 |
122.85 |
123.33 |
+0.18 |
22 |
289 |
-12 |
Total Volume and Open Interest |
23,219 |
138,321 |
-6,622 |
Mexican Peso(CME) |
Mar04 |
040308 |
9140.0 |
9172.5 |
9100.0 |
9105.0 |
-37.5 |
13,757 |
36,262 |
-1,835 |
Apr04 |
040308 |
9095.0 |
9095.0 |
9060.0 |
9060.0 |
-37.5 |
25 |
109 |
+25 |
Total Volume and Open Interest |
17,470 |
46,247 |
+992 |
30-Year T-Bonds(CBOT) |
Mar04 |
040308 |
115~14 |
116~12 |
115~13 |
116~07 |
+0~17 |
59,465 |
68,875 |
-20,897 |
Jun04 |
040308 |
114~00 |
114~31 |
113~30 |
114~25 |
+0~18 |
437,402 |
496,940 |
+45,335 |
Sep04 |
040308 |
113~12 |
113~16 |
113~08 |
113~12 |
+0~18 |
10,068 |
10,869 |
+9,205 |
Total Volume and Open Interest |
506,944 |
577,056 |
+33,646 |
10-Year T-Notes(CBOT) |
Mar04 |
040308 |
116~160 |
117~040 |
116~160 |
117~015 |
+0~135 |
109,179 |
177,923 |
-45,978 |
Jun04 |
040308 |
115~040 |
115~240 |
115~025 |
115~210 |
+0~140 |
1,172,880 |
1,188,891 |
+106,067 |
Total Volume and Open Interest |
1,288,707 |
1,376,788 |
+62,827 |
5-Year T-Notes(CBOT) |
Mar04 |
040308 |
114~190 |
114~250 |
114~190 |
114~250 |
+0~095 |
32,195 |
0 |
+0 |
Jun04 |
040308 |
113~110 |
113~170 |
113~095 |
113~165 |
+0~100 |
487,259 |
0 |
+0 |
Sep04 |
040308 |
112~100 |
112~150 |
112~060 |
112~135 |
+0~135 |
0 |
50 |
+0 |
Total Volume and Open Interest |
519,454 |
50 |
+0 |
2 Year T-Notes(CBOT) |
Mar04 |
040308 |
108~004 |
108~008 |
108~004 |
108~008 |
+0~008 |
6,621 |
53,577 |
-4,931 |
Jun04 |
040308 |
107~070 |
107~078 |
107~068 |
107~077 |
+0~013 |
11,194 |
163,616 |
-69 |
Total Volume and Open Interest |
17,815 |
217,193 |
-5,000 |
Eurodollars(CME) |
Mar04 |
040308 |
98.887 |
98.890 |
98.887 |
98.887 |
+0.005 |
86,581 |
707,227 |
+4,607 |
Jun04 |
040308 |
98.825 |
98.835 |
98.820 |
98.825 |
+0.010 |
263,873 |
935,420 |
-2,976 |
Sep04 |
040308 |
98.685 |
98.710 |
98.685 |
98.700 |
+0.025 |
299,893 |
933,821 |
+23,586 |
Dec04 |
040308 |
98.445 |
98.480 |
98.440 |
98.465 |
+0.035 |
380,580 |
700,760 |
+41,384 |
Mar05 |
040308 |
98.140 |
98.180 |
98.135 |
98.175 |
+0.055 |
255,230 |
569,759 |
+27,975 |
Jun05 |
040308 |
97.785 |
97.830 |
97.780 |
97.825 |
+0.070 |
119,264 |
391,449 |
-4,214 |
Sep05 |
040308 |
97.430 |
97.475 |
97.420 |
97.470 |
+0.075 |
83,513 |
330,406 |
+5,196 |
Dec05 |
040308 |
97.095 |
97.155 |
97.095 |
97.150 |
+0.085 |
78,528 |
235,698 |
+8,430 |
Mar06 |
040308 |
96.845 |
96.910 |
96.840 |
96.900 |
+0.095 |
46,311 |
202,645 |
+5,057 |
Jun06 |
040308 |
96.600 |
96.665 |
96.600 |
96.665 |
+0.100 |
31,251 |
137,968 |
+3,609 |
Sep06 |
040308 |
96.380 |
96.445 |
96.380 |
96.445 |
+0.100 |
30,506 |
139,869 |
+4,055 |
Dec06 |
040308 |
96.165 |
96.235 |
96.165 |
96.235 |
+0.105 |
30,439 |
121,545 |
+6,862 |
Mar07 |
040308 |
95.995 |
96.055 |
95.985 |
96.055 |
+0.110 |
6,048 |
91,054 |
-620 |
Jun07 |
040308 |
95.820 |
95.880 |
95.810 |
95.880 |
+0.110 |
5,662 |
69,569 |
-218 |
Sep07 |
040308 |
95.655 |
95.715 |
95.645 |
95.715 |
+0.110 |
5,799 |
67,966 |
-1,224 |
Dec07 |
040308 |
95.510 |
95.555 |
95.510 |
95.555 |
+0.110 |
7,498 |
58,993 |
-707 |
Mar08 |
040308 |
95.360 |
95.425 |
95.360 |
95.420 |
+0.110 |
4,436 |
44,509 |
-1,947 |
Jun08 |
040308 |
95.265 |
95.300 |
95.250 |
95.290 |
+0.105 |
4,496 |
48,543 |
-1,207 |
Total Volume and Open Interest |
1,771,362 |
6,016,584 |
+110,550 |
3-Mth Euro-Yen(CME) |
Mar04 |
040308 |
99.92 |
99.92 |
99.91 |
99.91 |
-0.01 |
1 |
9,102 |
-75 |
Jun04 |
040308 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
8 |
12,176 |
+689 |
Sep04 |
040308 |
99.89 |
99.89 |
99.89 |
99.89 |
+0.01 |
120 |
8,834 |
+88 |
Dec04 |
040308 |
99.86 |
99.86 |
99.86 |
99.86 |
+0.01 |
292 |
8,156 |
+75 |
Mar05 |
040308 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.02 |
112 |
4,123 |
-475 |
Jun05 |
040308 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.01 |
0 |
2,075 |
-27 |
Sep05 |
040308 |
99.63 |
99.63 |
99.63 |
99.63 |
+0.04 |
0 |
1,649 |
+0 |
Dec05 |
040308 |
99.50 |
99.50 |
99.50 |
99.50 |
+0.01 |
0 |
1,064 |
-354 |
Mar06 |
040308 |
99.41 |
99.41 |
99.41 |
99.41 |
+0.05 |
2 |
294 |
+0 |
Jun06 |
040308 |
99.30 |
99.30 |
99.30 |
99.30 |
+0.07 |
0 |
47 |
+0 |
Total Volume and Open Interest |
535 |
48,816 |
-79 |
3-Mth Euro-Yen(SIMEX) |
Mar04 |
040308 |
99.91 |
99.92 |
99.91 |
99.92 |
+0.01 |
610 |
59,188 |
-539 |
Jun04 |
040308 |
99.92 |
99.92 |
99.92 |
99.92 |
+0.01 |
3,036 |
70,490 |
+2,872 |
Sep04 |
040308 |
99.88 |
99.89 |
99.88 |
99.89 |
+0.01 |
603 |
38,929 |
-478 |
Dec04 |
040308 |
99.85 |
99.86 |
99.85 |
99.86 |
+0.02 |
2,061 |
60,284 |
-434 |
Mar05 |
040308 |
99.75 |
99.78 |
99.75 |
99.78 |
+0.03 |
1,262 |
30,717 |
-107 |
Jun05 |
040308 |
99.69 |
99.72 |
99.69 |
99.72 |
+0.04 |
1,157 |
43,371 |
-1,121 |
Sep05 |
040308 |
99.59 |
99.62 |
99.58 |
99.62 |
+0.05 |
915 |
19,997 |
+548 |
Dec05 |
040308 |
99.47 |
99.52 |
99.47 |
99.52 |
+0.08 |
441 |
6,042 |
-33 |
Total Volume and Open Interest |
10,221 |
344,439 |
+728 |
German Euro-Bund(EUREX) |
Mar04 |
040308 |
116.42 |
116.69 |
116.31 |
116.67 |
+0.23 |
117,551 |
5,819 |
-338,915 |
Jun04 |
040308 |
115.45 |
115.97 |
115.35 |
115.87 |
+0.38 |
966,609 |
990,063 |
+232,995 |
Sep04 |
040308 |
115.02 |
115.42 |
115.02 |
115.42 |
+0.43 |
51 |
94 |
-3 |
Total Volume and Open Interest |
1,084,211 |
995,976 |
-105,923 |
German Euro-Bobl(EUREX) |
Mar04 |
040308 |
113.04 |
113.17 |
112.95 |
113.15 |
+0.06 |
99,538 |
44,738 |
-209,959 |
Jun04 |
040308 |
112.37 |
112.70 |
112.29 |
112.64 |
+0.22 |
633,216 |
715,001 |
+97,412 |
Sep04 |
040308 |
112.07 |
112.10 |
112.07 |
112.10 |
+0.22 |
585 |
3,231 |
+25 |
Total Volume and Open Interest |
733,339 |
762,970 |
-112,522 |
Long Gilt(LIFFE) |
Mar04 |
040308 |
109~11 |
109~31 |
109~11 |
109~26 |
+0~18 |
3,951 |
26,943 |
-1,911 |
Jun04 |
040308 |
108~29 |
109~17 |
108~28 |
109~12 |
+0~18 |
74,831 |
153,586 |
+313 |
Total Volume and Open Interest |
78,782 |
180,529 |
-1,598 |
3-Mth Short Sterling(LIFFE) |
Mar04 |
040308 |
95.73 |
95.74 |
95.71 |
95.72 |
-0.02 |
57,796 |
184,920 |
-13,109 |
Jun04 |
040308 |
95.54 |
95.57 |
95.52 |
95.54 |
-0.02 |
69,821 |
219,184 |
+3,170 |
Sep04 |
040308 |
95.39 |
95.44 |
95.37 |
95.40 |
+0.01 |
76,128 |
152,417 |
-6,196 |
Total Volume and Open Interest |
339,512 |
1,179,625 |
-4,466 |
3-Mth Euribor(LIFFE) |
Mar04 |
040308 |
97.950 |
97.955 |
97.945 |
97.950 |
unch |
127,881 |
550,484 |
-8,055 |
Jun04 |
040308 |
98.010 |
98.030 |
98.005 |
98.025 |
+0.010 |
212,024 |
617,947 |
+16,233 |
Sep04 |
040308 |
97.970 |
98.010 |
97.965 |
98.000 |
+0.020 |
237,270 |
499,555 |
+15,031 |
Total Volume and Open Interest |
1,200,168 |
3,187,734 |
+44,477 |
3-Mth Aus T-Bills(SFE) |
Mar04 |
040308 |
94.52 |
94.53 |
94.49 |
94.51 |
+0.03 |
9,569 |
136,162 |
-25,670 |
Jun04 |
040308 |
94.47 |
94.54 |
94.47 |
94.54 |
+0.13 |
20,565 |
209,775 |
+2,295 |
Sep04 |
040308 |
94.44 |
94.50 |
94.44 |
94.49 |
+0.14 |
7,484 |
85,463 |
+4,155 |
Dec04 |
040308 |
94.42 |
94.45 |
94.41 |
94.44 |
+0.13 |
4,213 |
47,263 |
+4,029 |
Mar05 |
040308 |
94.37 |
94.39 |
94.36 |
94.39 |
+0.14 |
1,132 |
21,637 |
+906 |
Jun05 |
040308 |
94.34 |
94.34 |
94.32 |
94.34 |
+0.15 |
354 |
14,902 |
+357 |
Sep05 |
040308 |
94.28 |
94.29 |
94.26 |
94.29 |
+0.17 |
300 |
8,660 |
+761 |
Dec05 |
040308 |
94.23 |
94.23 |
94.21 |
94.23 |
+0.16 |
515 |
3,850 |
+510 |
Mar06 |
040308 |
94.20 |
94.20 |
94.19 |
94.19 |
+0.17 |
100 |
928 |
+0 |
Jun06 |
040308 |
94.15 |
94.15 |
94.15 |
94.15 |
+0.18 |
0 |
1,343 |
+0 |
Total Volume and Open Interest |
44,232 |
530,918 |
-12,657 |
10-Year Aus T-Bonds(SFE) |
Mar04 |
040308 |
94.54 |
94.55 |
94.50 |
94.51 |
+0.15 |
22,014 |
265,975 |
-2,576 |
Jun04 |
040308 |
94.51 |
94.53 |
94.49 |
94.50 |
+0.16 |
2,422 |
8,697 |
+2,484 |
Total Volume and Open Interest |
24,436 |
274,672 |
-92 |
3-Year Aus T-Bonds(SFE) |
Mar04 |
040308 |
94.72 |
94.73 |
94.67 |
94.71 |
+0.16 |
52,161 |
642,936 |
+2,420 |
Jun04 |
040308 |
94.63 |
94.63 |
94.58 |
94.62 |
+0.17 |
6,390 |
37,521 |
+4,758 |
Total Volume and Open Interest |
58,551 |
680,457 |
+7,178 |
Gold(CMX) |
Apr04 |
040308 |
399.4 |
401.7 |
399.2 |
400.9 |
-0.7 |
59,418 |
124,816 |
-5,853 |
Jun04 |
040308 |
400.0 |
402.8 |
400.0 |
401.9 |
-0.7 |
4,127 |
37,453 |
+783 |
Aug04 |
040308 |
400.5 |
403.0 |
400.5 |
402.8 |
-0.7 |
34 |
8,249 |
-7 |
Oct04 |
040308 |
403.6 |
403.6 |
403.6 |
403.6 |
-0.7 |
29 |
1,890 |
-15 |
Dec04 |
040308 |
402.3 |
405.0 |
402.3 |
404.4 |
-0.7 |
1,566 |
23,582 |
+270 |
Feb05 |
040308 |
405.3 |
405.3 |
405.3 |
405.3 |
-0.7 |
322 |
2,855 |
-191 |
Apr05 |
040308 |
406.0 |
406.2 |
406.0 |
406.2 |
-0.7 |
5 |
374 |
+2 |
Jun05 |
040308 |
407.2 |
407.2 |
407.2 |
407.2 |
-0.7 |
193 |
11,609 |
-72 |
Aug05 |
040308 |
408.2 |
408.2 |
408.2 |
408.2 |
-0.7 |
178 |
1,858 |
+178 |
Oct05 |
040308 |
409.4 |
409.4 |
409.4 |
409.4 |
-0.7 |
0 |
145 |
+0 |
Dec05 |
040308 |
410.6 |
410.6 |
410.6 |
410.6 |
-0.7 |
451 |
5,108 |
+123 |
Total Volume and Open Interest |
66,347 |
226,921 |
-4,759 |
Silver(CMX) |
Mar04 |
040308 |
691.0 |
707.0 |
689.0 |
697.4 |
-0.7 |
175 |
615 |
-100 |
May04 |
040308 |
694.0 |
707.0 |
689.0 |
699.0 |
unch |
17,475 |
82,448 |
+2,185 |
Jul04 |
040308 |
696.0 |
707.0 |
691.5 |
700.1 |
unch |
530 |
8,051 |
-40 |
Sep04 |
040308 |
695.0 |
704.0 |
695.0 |
701.2 |
unch |
32 |
2,198 |
+16 |
Dec04 |
040308 |
698.0 |
711.0 |
694.0 |
702.8 |
unch |
727 |
14,864 |
+128 |
Mar05 |
040308 |
702.5 |
707.0 |
702.5 |
703.7 |
unch |
1 |
1,647 |
+1 |
May05 |
040308 |
700.0 |
704.3 |
700.0 |
704.3 |
-0.1 |
0 |
30 |
+0 |
Total Volume and Open Interest |
18,973 |
113,422 |
+2,196 |
Platinum(NYM) |
Apr04 |
040308 |
893.0 |
896.8 |
889.0 |
894.0 |
+7.0 |
635 |
7,693 |
-103 |
Jul04 |
040308 |
890.0 |
890.0 |
880.0 |
883.1 |
+7.1 |
102 |
778 |
+24 |
Oct04 |
040308 |
872.1 |
872.1 |
872.1 |
872.1 |
+7.1 |
120 |
177 |
+104 |
Total Volume and Open Interest |
857 |
8,648 |
+25 |
Palladium(NYME) |
Mar04 |
040308 |
265.00 |
265.00 |
264.25 |
264.25 |
+14.40 |
20 |
1,210 |
-21 |
Jun04 |
040308 |
261.00 |
268.00 |
258.50 |
266.85 |
+14.10 |
755 |
10,602 |
+136 |
Sep04 |
040308 |
267.85 |
267.85 |
267.85 |
267.85 |
+14.10 |
0 |
53 |
+0 |
Total Volume and Open Interest |
778 |
12,038 |
+118 |
Copper(CMX) |
Mar04 |
040308 |
131.50 |
132.00 |
128.80 |
129.20 |
-4.60 |
563 |
2,413 |
-401 |
May04 |
040308 |
132.00 |
132.70 |
128.50 |
129.70 |
-4.60 |
10,446 |
50,527 |
+232 |
Jul04 |
040308 |
130.40 |
131.30 |
127.50 |
128.60 |
-4.20 |
187 |
7,142 |
-65 |
Sep04 |
040308 |
128.80 |
129.00 |
126.70 |
126.90 |
-4.00 |
36 |
3,402 |
-9 |
Dec04 |
040308 |
125.20 |
125.80 |
122.50 |
123.50 |
-3.80 |
65 |
6,807 |
-2 |
Total Volume and Open Interest |
12,253 |
77,745 |
-680 |
Aluminum(CMX) |
Mar04 |
040308 |
80.30 |
80.30 |
80.30 |
80.30 |
-1.20 |
47 |
959 |
-7 |
Apr04 |
040308 |
80.90 |
81.00 |
80.30 |
80.30 |
-1.20 |
107 |
1,981 |
-75 |
May04 |
040308 |
80.80 |
80.80 |
80.10 |
80.10 |
-0.90 |
58 |
516 |
+48 |
Jun04 |
040308 |
79.70 |
79.70 |
79.70 |
79.70 |
-1.00 |
1 |
404 |
+0 |
Jul04 |
040308 |
79.40 |
79.40 |
79.40 |
79.40 |
-1.00 |
1 |
378 |
+1 |
Aug04 |
040308 |
79.10 |
79.10 |
79.10 |
79.10 |
-1.00 |
1 |
122 |
+1 |
Total Volume and Open Interest |
215 |
9,107 |
-32 |
DJIA Index(CBOT) |
Mar04 |
040308 |
10613 |
10633 |
10495 |
10498 |
-103 |
16,223 |
46,213 |
+301 |
Jun04 |
040308 |
10595 |
10605 |
10470 |
10473 |
-104 |
379 |
1,887 |
+125 |
Sep04 |
040308 |
10557 |
10557 |
10453 |
10453 |
-106 |
0 |
238 |
+0 |
Dec04 |
040308 |
10438 |
10438 |
10438 |
10438 |
-106 |
0 |
4 |
+0 |
Total Volume and Open Interest |
16,602 |
48,342 |
+426 |
S & P 500(CME) |
Mar04 |
040308 |
1157.50 |
1160.00 |
1143.30 |
1144.00 |
-13.80 |
116,434 |
453,669 |
-45,555 |
Jun04 |
040308 |
1156.80 |
1158.50 |
1142.50 |
1142.90 |
-13.90 |
57,217 |
162,682 |
+46,079 |
Sep04 |
040308 |
1141.60 |
1141.60 |
1141.60 |
1141.60 |
-14.10 |
138 |
11,121 |
+111 |
Dec04 |
040308 |
1140.70 |
1140.70 |
1140.70 |
1140.70 |
-14.20 |
5 |
413 |
-3 |
Total Volume and Open Interest |
173,794 |
628,054 |
+632 |
S & P 500 E-Mini(Globex) |
Mar04 |
040308 |
1158.00 |
1160.00 |
1143.25 |
1144.00 |
-13.75 |
78,585 |
618,621 |
+28,607 |
Jun04 |
040308 |
1158.25 |
1158.75 |
1142.50 |
1143.00 |
-13.75 |
44,651 |
96,375 |
+33,408 |
Total Volume and Open Interest |
123,236 |
714,996 |
+62,015 |
NASDAQ 100(CME) |
Mar04 |
040308 |
1475.50 |
1482.00 |
1437.00 |
1437.50 |
-37.00 |
20,419 |
70,123 |
-4 |
Jun04 |
040308 |
1479.00 |
1481.00 |
1439.50 |
1440.50 |
-37.00 |
1,723 |
12,066 |
+1,552 |
Sep04 |
040308 |
1443.50 |
1443.50 |
1443.50 |
1443.50 |
-37.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
22,142 |
82,197 |
+1,548 |
NASDAQ 100 E-Mini(Globex) |
Mar04 |
040308 |
1475.00 |
1482.00 |
1437.00 |
1437.50 |
-37.00 |
406,344 |
247,075 |
-2,549 |
Jun04 |
040308 |
1477.00 |
1484.50 |
1440.50 |
1440.50 |
-37.00 |
1,761 |
2,739 |
+319 |
Total Volume and Open Interest |
408,105 |
249,814 |
-2,230 |
S & P Midcap 400(CME) |
Mar04 |
040308 |
616.50 |
618.50 |
607.50 |
607.50 |
-8.00 |
479 |
16,320 |
-62 |
Jun04 |
040308 |
616.50 |
616.50 |
607.60 |
607.60 |
-8.00 |
142 |
163 |
+141 |
Sep04 |
040308 |
608.30 |
608.30 |
608.30 |
608.30 |
-7.25 |
|
|
|
Total Volume and Open Interest |
619 |
16,483 |
+79 |
Russell 2000(CME) |
Mar04 |
040308 |
601.25 |
603.50 |
590.00 |
590.40 |
-8.20 |
3,401 |
24,279 |
-1,699 |
Jun04 |
040308 |
592.00 |
592.00 |
590.15 |
590.15 |
-8.15 |
1,745 |
2,984 |
+1,424 |
Sep04 |
040308 |
590.65 |
590.65 |
590.65 |
590.65 |
-8.15 |
|
|
|
Total Volume and Open Interest |
5,146 |
27,263 |
-275 |
Russell 2000 E-Mini(Globex) |
Mar04 |
040308 |
599.40 |
603.30 |
590.00 |
590.40 |
-8.20 |
52,990 |
64,809 |
+1,684 |
Jun04 |
040308 |
601.30 |
602.50 |
589.80 |
590.20 |
-8.10 |
6,234 |
7,426 |
+5,849 |
Sep04 |
040223 |
571.00 |
571.00 |
571.00 |
571.00 |
|
|
|
|
Value Line(KCBT) |
Mar04 |
040308 |
1627.00 |
1627.00 |
1627.00 |
1627.00 |
-17.00 |
1 |
57 |
-1 |
Total Volume and Open Interest |
1 |
57 |
-1 |
Nikkei 225(CME) |
Mar04 |
040308 |
11615 |
11650 |
11535 |
11540 |
-20 |
45,770 |
186,124 |
-1,332 |
Jun04 |
040308 |
11570 |
11605 |
11495 |
11495 |
-20 |
24,413 |
11,527 |
+4,587 |
Total Volume and Open Interest |
71,183 |
201,651 |
+4,055 |
Nikkei 225(SGX) |
Mar04 |
040308 |
11615 |
11650 |
11535 |
11540 |
-20 |
45,770 |
186,124 |
-1,332 |
Jun04 |
040308 |
11570 |
11605 |
11495 |
11495 |
-20 |
24,413 |
11,527 |
+4,587 |
Sep04 |
040308 |
11480 |
11480 |
11480 |
11480 |
-20 |
|
|
|
Total Volume and Open Interest |
71,183 |
201,651 |
+4,055 |
CAC 40(EURONEXT) |
Mar04 |
040308 |
3772.5 |
3792.0 |
3770.0 |
3785.0 |
+20.5 |
77,036 |
472,173 |
+20,385 |
Apr04 |
040308 |
3777.5 |
3785.0 |
3777.5 |
3783.5 |
+20.5 |
366 |
4,873 |
+398 |
May04 |
040308 |
3742.0 |
3742.0 |
3742.0 |
3742.0 |
+21.0 |
|
|
|
Total Volume and Open Interest |
77,407 |
499,700 |
+20,783 |
Hang Seng Index(HKFE) |
Mar04 |
040308 |
13529 |
13644 |
13440 |
13528 |
+212 |
27,862 |
97,349 |
-1,650 |
Apr04 |
040308 |
13489 |
13590 |
13420 |
13484 |
+204 |
384 |
3,528 |
+154 |
Total Volume and Open Interest |
28,358 |
101,691 |
-1,494 |
DAX(EUREX) |
Mar04 |
040308 |
4150.0 |
4177.0 |
4137.5 |
4140.0 |
+1.0 |
71,184 |
293,144 |
+791 |
Jun04 |
040308 |
4169.0 |
4189.0 |
4159.5 |
4161.0 |
+1.0 |
12,185 |
13,134 |
+37 |
Sep04 |
040308 |
4187.5 |
4206.0 |
4180.5 |
4181.0 |
+1.0 |
754 |
4,762 |
+265 |
Total Volume and Open Interest |
84,123 |
311,040 |
+1,093 |
FT-SE 100(EURONEXT) |
Mar04 |
040308 |
4535.00 |
4540.50 |
4525.50 |
4535.00 |
+5.00 |
98,704 |
394,122 |
-18,846 |
Jun04 |
040308 |
4549.00 |
4549.00 |
4535.50 |
4543.50 |
+5.00 |
16,505 |
38,900 |
+2,896 |
Sep04 |
040308 |
4554.00 |
4554.00 |
4554.00 |
4554.00 |
+5.00 |
100 |
12,925 |
+100 |
Total Volume and Open Interest |
116,409 |
462,420 |
-14,750 |
SPI 200(SFE) |
Mar04 |
040308 |
3416.0 |
3426.0 |
3408.0 |
3425.0 |
+18.0 |
10,326 |
165,949 |
+1,317 |
Jun04 |
040308 |
3426.0 |
3437.0 |
3420.0 |
3436.0 |
+18.0 |
1,930 |
14,335 |
+1,700 |
Sep04 |
040308 |
3438.0 |
3447.0 |
3438.0 |
3447.0 |
+17.0 |
0 |
2,193 |
-66 |
Total Volume and Open Interest |
12,256 |
184,725 |
+2,951 |
GSCI(CME) |
Mar04 |
040308 |
279.30 |
281.50 |
274.75 |
275.70 |
-5.10 |
3,038 |
12,416 |
-2,883 |
Apr04 |
040308 |
275.40 |
275.40 |
273.00 |
273.90 |
-4.80 |
3,353 |
3,646 |
+3,230 |
May04 |
040308 |
275.80 |
275.80 |
271.00 |
271.00 |
-4.00 |
10 |
122 |
+10 |
Total Volume and Open Interest |
6,401 |
16,184 |
+357 |
Reuters CRB Index(NYBOT) |
Apr04 |
040308 |
272.00 |
272.40 |
269.00 |
269.00 |
-5.00 |
68 |
826 |
+10 |
Jun04 |
040308 |
272.00 |
272.00 |
268.25 |
268.50 |
-5.50 |
82 |
155 |
+55 |
Aug04 |
040308 |
272.00 |
272.00 |
267.50 |
267.50 |
-5.50 |
0 |
3 |
+0 |
Total Volume and Open Interest |
150 |
984 |
+65 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|