|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue March 16, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May04 |
040316 |
978.00 |
996.75 |
975.50 |
989.00 |
+10.75 |
38,871 |
147,860 |
+3,340 |
Jul04 |
040316 |
968.00 |
986.00 |
966.00 |
978.75 |
+12.50 |
12,460 |
54,973 |
+744 |
Aug04 |
040316 |
920.00 |
936.75 |
918.00 |
931.00 |
+12.00 |
1,461 |
10,753 |
+6 |
Sep04 |
040316 |
830.50 |
845.00 |
830.50 |
841.00 |
+10.50 |
903 |
7,082 |
+44 |
Nov04 |
040316 |
749.00 |
759.75 |
749.00 |
756.75 |
+4.75 |
7,679 |
38,035 |
+1,193 |
Jan05 |
040316 |
750.00 |
758.00 |
750.00 |
756.00 |
+6.00 |
220 |
1,514 |
+25 |
Mar05 |
040316 |
742.00 |
750.00 |
742.00 |
747.50 |
+3.00 |
155 |
1,137 |
-34 |
Total Volume and Open Interest |
61,765 |
261,965 |
+5,080 |
Soybean Meal(CBOT) |
May04 |
040316 |
298.50 |
305.80 |
297.50 |
302.10 |
+4.30 |
13,634 |
85,215 |
+1,010 |
Jul04 |
040316 |
294.80 |
303.20 |
294.00 |
299.80 |
+5.70 |
5,213 |
41,866 |
+414 |
Aug04 |
040316 |
282.00 |
289.80 |
281.50 |
287.20 |
+6.20 |
1,644 |
14,336 |
+155 |
Sep04 |
040316 |
262.00 |
270.00 |
262.00 |
267.80 |
+6.30 |
1,341 |
12,619 |
+329 |
Oct04 |
040316 |
229.00 |
235.00 |
228.50 |
234.00 |
+5.50 |
789 |
8,854 |
-218 |
Dec04 |
040316 |
224.00 |
229.50 |
224.00 |
228.30 |
+5.10 |
2,132 |
20,712 |
+385 |
Jan05 |
040316 |
226.00 |
228.50 |
226.00 |
227.00 |
+4.50 |
175 |
2,307 |
-17 |
Mar05 |
040316 |
222.00 |
227.50 |
222.00 |
226.00 |
+4.50 |
179 |
1,339 |
+4 |
Total Volume and Open Interest |
25,169 |
188,732 |
+1,944 |
Soybean Oil(CBOT) |
May04 |
040316 |
33.70 |
33.95 |
33.50 |
33.57 |
-0.18 |
9,963 |
90,994 |
-271 |
Jul04 |
040316 |
33.40 |
33.77 |
33.35 |
33.50 |
-0.07 |
5,433 |
46,489 |
-326 |
Aug04 |
040316 |
32.65 |
33.00 |
32.65 |
32.75 |
-0.10 |
356 |
7,993 |
+49 |
Sep04 |
040316 |
31.50 |
31.80 |
31.40 |
31.46 |
-0.16 |
679 |
9,641 |
-42 |
Oct04 |
040316 |
29.90 |
29.95 |
29.65 |
29.75 |
-0.25 |
230 |
7,606 |
+68 |
Dec04 |
040316 |
28.60 |
28.60 |
28.30 |
28.50 |
-0.15 |
1,889 |
16,472 |
+583 |
Jan05 |
040316 |
28.28 |
28.28 |
28.28 |
28.28 |
-0.14 |
0 |
865 |
+0 |
Mar05 |
040316 |
28.00 |
28.00 |
28.00 |
28.00 |
-0.20 |
66 |
608 |
+25 |
Total Volume and Open Interest |
18,616 |
181,347 |
+22 |
Canola(WCE) |
Mar04 |
040312 |
412.0 |
412.0 |
412.0 |
412.0 |
+1.0 |
|
|
|
May04 |
040316 |
422.0 |
426.5 |
421.0 |
425.2 |
+4.0 |
2,094 |
32,063 |
+438 |
Jul04 |
040316 |
425.0 |
430.0 |
424.8 |
429.0 |
+4.3 |
2,097 |
16,486 |
+942 |
Sep04 |
040316 |
375.0 |
375.0 |
375.0 |
375.0 |
+1.5 |
|
|
|
Nov04 |
040316 |
378.0 |
380.0 |
377.1 |
378.5 |
+0.3 |
1,964 |
21,495 |
+1,070 |
Total Volume and Open Interest |
6,178 |
70,344 |
+2,473 |
Corn(CBOT) |
May04 |
040316 |
307.00 |
308.75 |
304.25 |
305.25 |
-2.25 |
41,000 |
332,917 |
+4,382 |
Jul04 |
040316 |
311.00 |
312.50 |
308.50 |
309.50 |
-1.75 |
9,684 |
121,224 |
+2,559 |
Sep04 |
040316 |
303.25 |
304.50 |
301.25 |
302.00 |
-1.25 |
1,604 |
21,153 |
+137 |
Dec04 |
040316 |
298.50 |
300.50 |
297.50 |
298.50 |
-1.50 |
19,244 |
174,384 |
+4,260 |
Mar05 |
040316 |
299.00 |
300.25 |
297.75 |
298.50 |
-1.50 |
1,521 |
13,594 |
+862 |
May05 |
040316 |
300.25 |
300.50 |
299.00 |
299.75 |
-1.50 |
33 |
865 |
+29 |
Total Volume and Open Interest |
73,824 |
669,367 |
+11,959 |
Wheat(CBOT) |
May04 |
040316 |
374.00 |
377.00 |
371.50 |
372.00 |
-1.00 |
17,701 |
85,892 |
+997 |
Jul04 |
040316 |
377.50 |
380.00 |
375.00 |
375.50 |
-1.00 |
5,716 |
31,878 |
+1,056 |
Sep04 |
040316 |
380.00 |
383.75 |
380.00 |
380.25 |
+0.75 |
510 |
5,919 |
+6 |
Dec04 |
040316 |
389.00 |
391.00 |
388.00 |
389.00 |
+0.50 |
946 |
6,891 |
+484 |
Mar05 |
040316 |
390.00 |
393.25 |
390.00 |
391.50 |
+1.00 |
8 |
318 |
+7 |
Total Volume and Open Interest |
24,901 |
131,119 |
+2,387 |
Wheat(KCBT) |
Mar04 |
040316 |
382.50 |
382.50 |
379.00 |
379.00 |
+8.00 |
1 |
8 |
-3 |
May04 |
040316 |
383.00 |
386.00 |
382.00 |
382.25 |
+1.50 |
3,620 |
35,470 |
-232 |
Jul04 |
040316 |
383.00 |
385.50 |
381.25 |
381.25 |
-0.75 |
1,280 |
18,857 |
-54 |
Sep04 |
040316 |
388.00 |
389.50 |
382.50 |
383.00 |
-3.00 |
111 |
2,789 |
-49 |
Dec04 |
040316 |
395.00 |
397.75 |
393.00 |
393.00 |
-1.50 |
112 |
3,269 |
+42 |
Total Volume and Open Interest |
5,124 |
60,439 |
-296 |
Wheat(MGE) |
Mar04 |
040316 |
403.00 |
403.00 |
403.00 |
403.00 |
unch |
|
|
|
May04 |
040316 |
416.25 |
419.50 |
413.50 |
414.00 |
-1.25 |
1,285 |
20,044 |
+72 |
Jul04 |
040316 |
414.50 |
417.50 |
412.00 |
413.50 |
unch |
467 |
7,210 |
-73 |
Sep04 |
040316 |
414.50 |
417.50 |
412.00 |
412.75 |
-0.25 |
199 |
6,088 |
+7 |
Dec04 |
040316 |
415.50 |
420.00 |
414.00 |
414.50 |
-0.75 |
188 |
3,058 |
-34 |
Total Volume and Open Interest |
2,139 |
36,491 |
-28 |
Oats(CBOT) |
May04 |
040316 |
164.00 |
164.50 |
161.50 |
162.00 |
-1.75 |
913 |
5,659 |
+155 |
Jul04 |
040316 |
168.75 |
169.25 |
166.00 |
166.00 |
-1.75 |
672 |
1,537 |
+256 |
Sep04 |
040316 |
172.00 |
172.00 |
168.50 |
168.50 |
-2.50 |
119 |
411 |
+59 |
Dec04 |
040316 |
168.00 |
169.00 |
167.25 |
167.50 |
-0.25 |
417 |
1,329 |
+154 |
Total Volume and Open Interest |
2,121 |
8,945 |
+620 |
Rough Rice(CBOT) |
Mar04 |
040316 |
10.10 |
10.10 |
10.08 |
10.08 |
+0.12 |
0 |
1 |
-10 |
May04 |
040316 |
10.18 |
10.32 |
10.14 |
10.27 |
+0.12 |
220 |
4,731 |
-16 |
Jul04 |
040316 |
10.34 |
10.40 |
10.30 |
10.38 |
+0.12 |
69 |
871 |
+55 |
Sep04 |
040316 |
9.35 |
9.35 |
9.30 |
9.34 |
+0.09 |
1 |
267 |
+1 |
Total Volume and Open Interest |
389 |
6,527 |
+75 |
Live Cattle(CME) |
Apr04 |
040316 |
81.300 |
82.700 |
81.200 |
82.625 |
+1.775 |
7,625 |
31,203 |
-717 |
Jun04 |
040316 |
76.150 |
77.450 |
76.150 |
77.350 |
+1.375 |
7,058 |
46,159 |
+2,118 |
Aug04 |
040316 |
74.425 |
75.150 |
74.425 |
75.100 |
+0.675 |
1,498 |
14,512 |
+205 |
Oct04 |
040316 |
76.550 |
77.200 |
76.550 |
77.200 |
+0.750 |
737 |
13,169 |
+181 |
Dec04 |
040316 |
77.675 |
78.300 |
77.675 |
78.275 |
+0.625 |
387 |
4,688 |
+171 |
Feb05 |
040316 |
79.350 |
79.800 |
79.250 |
79.750 |
+0.525 |
15 |
2,126 |
+9 |
Total Volume and Open Interest |
17,330 |
111,959 |
+1,969 |
Feeder Cattle(CME) |
Mar04 |
040316 |
90.000 |
90.500 |
89.900 |
90.500 |
+0.650 |
261 |
1,678 |
-16 |
Apr04 |
040316 |
88.300 |
89.550 |
88.300 |
89.325 |
+1.375 |
733 |
2,851 |
-132 |
May04 |
040316 |
86.950 |
88.200 |
86.950 |
88.100 |
+1.300 |
535 |
5,823 |
+9 |
Aug04 |
040316 |
88.150 |
89.000 |
88.150 |
88.950 |
+0.875 |
261 |
3,336 |
+81 |
Sep04 |
040316 |
88.100 |
88.500 |
88.100 |
88.500 |
+0.500 |
19 |
308 |
-1 |
Oct04 |
040316 |
88.150 |
88.700 |
88.150 |
88.675 |
+0.725 |
24 |
605 |
+9 |
Nov04 |
040316 |
88.700 |
88.700 |
88.500 |
88.525 |
+0.175 |
3 |
114 |
+2 |
Total Volume and Open Interest |
1,836 |
14,717 |
-48 |
Lean Hogs(CME) |
Apr04 |
040316 |
64.600 |
65.350 |
64.325 |
65.300 |
+1.175 |
4,179 |
16,750 |
-556 |
May04 |
040316 |
63.600 |
65.400 |
63.600 |
65.275 |
+1.775 |
173 |
2,823 |
+10 |
Jun04 |
040316 |
69.400 |
70.600 |
69.250 |
70.450 |
+1.125 |
2,893 |
28,553 |
+841 |
Jul04 |
040316 |
65.850 |
66.475 |
65.500 |
66.475 |
+0.650 |
360 |
6,698 |
+47 |
Aug04 |
040316 |
62.750 |
63.200 |
62.400 |
62.975 |
+0.200 |
263 |
2,595 |
+82 |
Oct04 |
040316 |
54.300 |
55.000 |
54.300 |
54.875 |
+0.575 |
70 |
1,117 |
-9 |
Dec04 |
040316 |
54.050 |
54.250 |
53.950 |
54.100 |
+0.375 |
90 |
992 |
+26 |
Feb05 |
040316 |
57.000 |
57.425 |
56.800 |
57.425 |
+0.700 |
8 |
171 |
+2 |
Total Volume and Open Interest |
8,041 |
59,733 |
+447 |
Pork Bellies(CME) |
Mar04 |
040316 |
96.500 |
98.600 |
96.500 |
98.600 |
+1.900 |
97 |
231 |
-82 |
May04 |
040316 |
96.200 |
98.100 |
95.900 |
97.650 |
+1.200 |
413 |
2,386 |
-49 |
Jul04 |
040316 |
96.500 |
98.250 |
96.250 |
98.250 |
+1.275 |
39 |
606 |
+9 |
Aug04 |
040316 |
93.800 |
93.800 |
93.800 |
93.800 |
unch |
11 |
37 |
+0 |
Feb05 |
040316 |
85.775 |
85.775 |
85.775 |
85.775 |
+0.025 |
0 |
2 |
+0 |
Total Volume and Open Interest |
560 |
3,263 |
-122 |
BFP Milk Class III(CME) |
Mar04 |
040316 |
13.88 |
13.95 |
13.88 |
13.90 |
+0.02 |
113 |
2,849 |
+41 |
Apr04 |
040316 |
16.97 |
17.37 |
16.97 |
17.34 |
+0.42 |
611 |
3,839 |
+49 |
May04 |
040316 |
16.70 |
17.05 |
16.65 |
16.85 |
+0.20 |
675 |
3,908 |
+293 |
Jun04 |
040316 |
16.01 |
16.25 |
15.90 |
16.00 |
+0.04 |
402 |
3,641 |
+57 |
Jul04 |
040316 |
15.62 |
15.65 |
15.37 |
15.44 |
-0.19 |
336 |
3,242 |
+9 |
Total Volume and Open Interest |
3,037 |
29,563 |
+510 |
Cocoa(NYBOT) |
Mar04 |
040316 |
1444 |
1444 |
1444 |
1444 |
+16 |
11 |
5 |
-7 |
May04 |
040316 |
1441 |
1484 |
1434 |
1474 |
+31 |
2,998 |
37,959 |
+139 |
Jul04 |
040316 |
1450 |
1487 |
1442 |
1481 |
+30 |
381 |
16,423 |
+37 |
Sep04 |
040316 |
1462 |
1495 |
1458 |
1492 |
+30 |
453 |
12,408 |
+61 |
Dec04 |
040316 |
1475 |
1509 |
1475 |
1504 |
+29 |
143 |
9,935 |
+83 |
Mar05 |
040316 |
1478 |
1514 |
1478 |
1514 |
+29 |
0 |
7,933 |
+0 |
May05 |
040316 |
1524 |
1524 |
1524 |
1524 |
+29 |
0 |
9,860 |
+0 |
Total Volume and Open Interest |
4,237 |
104,354 |
+338 |
Coffee "C"(NYBOT) |
Mar04 |
040316 |
76.75 |
77.80 |
75.25 |
76.55 |
+0.55 |
81 |
441 |
-53 |
May04 |
040316 |
77.00 |
79.50 |
76.30 |
77.90 |
+0.45 |
8,973 |
68,522 |
+1,770 |
Jul04 |
040316 |
78.75 |
81.40 |
78.30 |
79.80 |
+0.45 |
2,092 |
14,926 |
+378 |
Sep04 |
040316 |
80.50 |
83.30 |
80.35 |
81.70 |
+0.45 |
857 |
9,218 |
+195 |
Dec04 |
040316 |
82.90 |
86.10 |
82.80 |
84.15 |
+0.50 |
353 |
5,590 |
+78 |
Mar05 |
040316 |
85.40 |
87.25 |
85.40 |
86.60 |
+0.50 |
197 |
3,785 |
+111 |
Total Volume and Open Interest |
12,706 |
103,641 |
+2,508 |
Orange Juice(NYBOT) |
May04 |
040316 |
62.10 |
62.80 |
61.70 |
62.35 |
+0.25 |
737 |
23,687 |
+161 |
Jul04 |
040316 |
64.35 |
64.95 |
64.00 |
64.55 |
+0.10 |
163 |
4,931 |
+68 |
Sep04 |
040316 |
66.75 |
66.90 |
66.75 |
66.85 |
+0.10 |
31 |
1,366 |
+30 |
Nov04 |
040316 |
69.40 |
69.40 |
69.20 |
69.20 |
+0.10 |
11 |
1,118 |
+1 |
Jan05 |
040316 |
71.00 |
72.00 |
71.00 |
71.45 |
unch |
6 |
308 |
+0 |
Total Volume and Open Interest |
948 |
32,614 |
+260 |
Sugar #11(NYBOT) |
May04 |
040316 |
6.74 |
6.82 |
6.67 |
6.80 |
+0.06 |
26,890 |
142,872 |
+2,469 |
Jul04 |
040316 |
6.51 |
6.63 |
6.50 |
6.63 |
+0.12 |
7,815 |
45,552 |
+2,107 |
Oct04 |
040316 |
6.43 |
6.55 |
6.43 |
6.55 |
+0.12 |
1,509 |
35,727 |
+396 |
Mar05 |
040316 |
6.54 |
6.58 |
6.52 |
6.58 |
+0.06 |
862 |
18,804 |
+433 |
May05 |
040316 |
6.45 |
6.47 |
6.43 |
6.47 |
+0.03 |
858 |
8,530 |
+526 |
Total Volume and Open Interest |
38,941 |
258,980 |
+6,050 |
London Cocoa(LCE) |
Mar04 |
040316 |
835 |
837 |
826 |
826 |
-8 |
5,517 |
7,666 |
-494 |
May04 |
040316 |
839 |
850 |
823 |
847 |
+10 |
3,180 |
46,852 |
-327 |
Jul04 |
040316 |
858 |
865 |
843 |
864 |
+9 |
563 |
20,874 |
-103 |
Sep04 |
040316 |
874 |
881 |
861 |
879 |
+7 |
243 |
24,175 |
-8 |
Dec04 |
040316 |
890 |
900 |
882 |
898 |
+8 |
5,520 |
41,846 |
+4,594 |
Mar05 |
040316 |
905 |
914 |
905 |
914 |
+8 |
42 |
23,654 |
+10 |
May05 |
040316 |
924 |
924 |
924 |
924 |
+8 |
0 |
5,928 |
+0 |
Total Volume and Open Interest |
15,065 |
187,091 |
+3,672 |
London Coffee(LCE) |
Mar04 |
040316 |
710.00 |
720.00 |
710.00 |
720.00 |
+23.00 |
39 |
165 |
+0 |
May04 |
040316 |
742.00 |
760.00 |
733.00 |
755.00 |
+18.00 |
5,100 |
58,429 |
-239 |
Jul04 |
040316 |
762.00 |
779.00 |
756.00 |
775.00 |
+17.00 |
2,759 |
44,240 |
+1,677 |
Sep04 |
040316 |
776.00 |
791.00 |
775.00 |
791.00 |
+15.00 |
344 |
22,331 |
+178 |
Nov04 |
040316 |
791.00 |
807.00 |
791.00 |
807.00 |
+14.00 |
46 |
15,141 |
+17 |
Jan05 |
040316 |
810.00 |
823.00 |
806.00 |
823.00 |
+15.00 |
4 |
9,655 |
+4 |
Total Volume and Open Interest |
8,453 |
154,251 |
+1,677 |
London Sugar(LCE) |
Mar04 |
040216 |
196.50 |
197.60 |
195.20 |
197.40 |
+10.00 |
2,901 |
3,046 |
+572 |
May04 |
040316 |
217.80 |
217.80 |
213.20 |
215.50 |
-0.50 |
1,452 |
26,121 |
-853 |
Aug04 |
040316 |
212.80 |
212.80 |
208.50 |
210.00 |
-1.90 |
732 |
17,067 |
+309 |
Oct04 |
040316 |
206.70 |
207.00 |
204.00 |
204.50 |
-1.40 |
119 |
8,243 |
+5 |
Dec04 |
040316 |
205.50 |
205.50 |
204.00 |
204.00 |
-0.90 |
144 |
3,502 |
-2 |
Total Volume and Open Interest |
2,658 |
60,637 |
-380 |
Cotton(NYBOT) |
May04 |
040316 |
65.90 |
66.30 |
65.15 |
65.79 |
+0.36 |
11,276 |
52,407 |
+685 |
Jul04 |
040316 |
67.20 |
67.55 |
66.75 |
66.90 |
+0.14 |
5,361 |
18,633 |
+981 |
Oct04 |
040316 |
65.50 |
65.50 |
65.28 |
65.28 |
+0.03 |
69 |
880 |
+28 |
Dec04 |
040316 |
66.20 |
66.30 |
65.70 |
65.90 |
-0.20 |
2,578 |
11,396 |
+528 |
Mar05 |
040316 |
67.95 |
67.95 |
67.95 |
67.95 |
-0.30 |
0 |
2,462 |
+0 |
May05 |
040316 |
68.55 |
68.55 |
68.55 |
68.55 |
-0.40 |
10 |
383 |
-10 |
Total Volume and Open Interest |
19,324 |
86,949 |
+2,222 |
Lumber(CME) |
May04 |
040316 |
355.0 |
357.8 |
351.6 |
357.4 |
-1.1 |
627 |
2,709 |
+90 |
Jul04 |
040316 |
346.0 |
348.5 |
343.9 |
347.2 |
-2.1 |
132 |
615 |
-7 |
Sep04 |
040316 |
340.0 |
341.0 |
339.5 |
341.0 |
-1.8 |
13 |
211 |
+2 |
Nov04 |
040316 |
329.1 |
329.1 |
329.1 |
329.1 |
-2.0 |
12 |
27 |
+6 |
Total Volume and Open Interest |
1,048 |
3,690 |
-29 |
Crude Oil(NYM) |
Apr04 |
040316 |
37.25 |
37.80 |
37.02 |
37.48 |
+0.04 |
92,394 |
92,757 |
-8,044 |
May04 |
040316 |
36.50 |
36.95 |
36.30 |
36.68 |
-0.02 |
83,506 |
178,382 |
+16,396 |
Jun04 |
040316 |
35.70 |
36.00 |
35.50 |
35.80 |
-0.04 |
17,233 |
67,198 |
+1,240 |
Jul04 |
040316 |
34.95 |
35.25 |
34.75 |
35.09 |
-0.05 |
6,059 |
35,465 |
-128 |
Aug04 |
040316 |
34.28 |
34.55 |
34.28 |
34.51 |
-0.05 |
2,820 |
26,506 |
+224 |
Sep04 |
040316 |
33.90 |
34.10 |
33.88 |
34.03 |
-0.05 |
3,235 |
30,910 |
+433 |
Oct04 |
040316 |
33.50 |
33.64 |
33.50 |
33.64 |
-0.05 |
1,029 |
25,607 |
+180 |
Nov04 |
040316 |
33.29 |
33.29 |
33.29 |
33.29 |
-0.05 |
331 |
18,511 |
+178 |
Dec04 |
040316 |
32.90 |
33.05 |
32.78 |
32.95 |
-0.05 |
5,503 |
52,778 |
+611 |
Jan05 |
040316 |
32.48 |
32.60 |
32.45 |
32.59 |
-0.05 |
889 |
16,889 |
+776 |
Feb05 |
040316 |
32.30 |
32.30 |
32.30 |
32.30 |
-0.05 |
259 |
7,139 |
-8 |
Mar05 |
040316 |
32.00 |
32.02 |
32.00 |
32.02 |
-0.05 |
295 |
7,075 |
+96 |
Apr05 |
040316 |
31.74 |
31.74 |
31.74 |
31.74 |
-0.05 |
200 |
5,484 |
+0 |
May05 |
040316 |
31.49 |
31.49 |
31.49 |
31.49 |
-0.05 |
50 |
2,484 |
+19 |
Jun05 |
040316 |
31.20 |
31.24 |
31.10 |
31.24 |
-0.05 |
1,234 |
13,228 |
-623 |
Jul05 |
040316 |
31.01 |
31.01 |
31.01 |
31.01 |
-0.05 |
0 |
3,933 |
+0 |
Total Volume and Open Interest |
219,591 |
686,907 |
+12,136 |
Heating Oil(NYM) |
Apr04 |
040316 |
91.00 |
92.05 |
90.00 |
91.48 |
-0.21 |
29,685 |
32,760 |
-3,294 |
May04 |
040316 |
90.50 |
91.20 |
89.50 |
90.53 |
-0.62 |
16,762 |
43,905 |
+4,800 |
Jun04 |
040316 |
89.60 |
90.00 |
89.00 |
89.53 |
-0.52 |
5,223 |
17,413 |
-353 |
Jul04 |
040316 |
88.70 |
89.30 |
88.40 |
88.78 |
-0.52 |
1,457 |
15,528 |
+20 |
Aug04 |
040316 |
88.50 |
89.00 |
88.50 |
88.53 |
-0.52 |
1,283 |
10,884 |
+162 |
Sep04 |
040316 |
89.25 |
89.25 |
88.83 |
88.83 |
-0.52 |
252 |
4,342 |
-116 |
Oct04 |
040316 |
90.00 |
90.00 |
89.28 |
89.28 |
-0.47 |
15 |
3,531 |
+0 |
Nov04 |
040316 |
89.83 |
89.83 |
89.83 |
89.83 |
-0.47 |
25 |
3,539 |
+0 |
Dec04 |
040316 |
90.38 |
90.38 |
90.38 |
90.38 |
-0.47 |
1,156 |
17,445 |
+485 |
Jan05 |
040316 |
90.63 |
90.63 |
90.63 |
90.63 |
-0.47 |
24 |
4,024 |
+4 |
Feb05 |
040316 |
90.18 |
90.18 |
90.18 |
90.18 |
-0.47 |
83 |
2,438 |
+37 |
Mar05 |
040316 |
87.40 |
87.40 |
87.38 |
87.38 |
-0.47 |
235 |
4,987 |
+229 |
Total Volume and Open Interest |
56,200 |
161,650 |
+1,974 |
Unleaded Gas(NYM) |
Apr04 |
040316 |
111.60 |
113.20 |
111.10 |
112.64 |
-0.55 |
23,715 |
46,899 |
-1,509 |
May04 |
040316 |
110.80 |
112.60 |
110.80 |
112.02 |
-0.20 |
16,667 |
48,329 |
+2,148 |
Jun04 |
040316 |
109.00 |
110.50 |
109.00 |
110.20 |
-0.17 |
3,011 |
16,785 |
+226 |
Jul04 |
040316 |
106.90 |
108.10 |
106.90 |
107.68 |
-0.14 |
638 |
9,634 |
-46 |
Aug04 |
040316 |
104.00 |
104.88 |
104.00 |
104.88 |
-0.09 |
863 |
7,615 |
-208 |
Sep04 |
040316 |
101.30 |
101.30 |
101.08 |
101.08 |
-0.09 |
1,758 |
11,762 |
+69 |
Oct04 |
040316 |
96.28 |
96.28 |
96.28 |
96.28 |
-0.19 |
230 |
3,339 |
-79 |
Nov04 |
040316 |
93.68 |
93.68 |
93.68 |
93.68 |
-0.19 |
113 |
864 |
-26 |
Dec04 |
040316 |
91.98 |
91.98 |
91.98 |
91.98 |
-0.19 |
8 |
2,844 |
+1 |
Jan05 |
040316 |
91.08 |
91.08 |
91.08 |
91.08 |
-0.19 |
7 |
1,921 |
-7 |
Feb05 |
040316 |
90.93 |
90.93 |
90.93 |
90.93 |
-0.19 |
0 |
1,507 |
+0 |
Mar05 |
040316 |
91.38 |
91.38 |
91.38 |
91.38 |
-0.19 |
0 |
67 |
+0 |
Total Volume and Open Interest |
47,010 |
151,566 |
+569 |
Natural Gas(NYM) |
Apr04 |
040316 |
5.670 |
5.730 |
5.620 |
5.688 |
-0.030 |
25,247 |
33,678 |
-1,064 |
May04 |
040316 |
5.760 |
5.800 |
5.700 |
5.771 |
-0.026 |
12,421 |
48,882 |
+3,232 |
Jun04 |
040316 |
5.800 |
5.820 |
5.760 |
5.808 |
-0.019 |
3,304 |
22,500 |
-345 |
Jul04 |
040316 |
5.800 |
5.860 |
5.785 |
5.835 |
-0.015 |
1,669 |
19,838 |
-155 |
Aug04 |
040316 |
5.830 |
5.870 |
5.790 |
5.850 |
-0.015 |
1,995 |
17,372 |
+427 |
Sep04 |
040316 |
5.785 |
5.840 |
5.775 |
5.817 |
-0.015 |
1,961 |
17,521 |
+174 |
Oct04 |
040316 |
5.810 |
5.835 |
5.780 |
5.827 |
-0.015 |
1,409 |
17,492 |
+585 |
Nov04 |
040316 |
5.960 |
5.990 |
5.950 |
5.985 |
-0.015 |
1,092 |
11,594 |
+208 |
Dec04 |
040316 |
6.120 |
6.145 |
6.115 |
6.140 |
-0.015 |
759 |
15,303 |
-76 |
Jan05 |
040316 |
6.235 |
6.270 |
6.235 |
6.265 |
-0.020 |
932 |
13,913 |
+144 |
Feb05 |
040316 |
6.190 |
6.210 |
6.170 |
6.200 |
-0.020 |
1,017 |
10,157 |
-225 |
Mar05 |
040316 |
5.940 |
5.990 |
5.940 |
5.975 |
-0.015 |
1,307 |
10,490 |
+243 |
Apr05 |
040316 |
5.315 |
5.320 |
5.295 |
5.315 |
-0.010 |
723 |
10,234 |
+35 |
May05 |
040316 |
5.180 |
5.180 |
5.170 |
5.170 |
-0.010 |
250 |
5,586 |
+196 |
Jun05 |
040316 |
5.185 |
5.185 |
5.175 |
5.175 |
-0.010 |
29 |
5,220 |
+26 |
Jul05 |
040316 |
5.210 |
5.210 |
5.200 |
5.200 |
-0.010 |
304 |
11,063 |
+3 |
Total Volume and Open Interest |
55,184 |
325,721 |
+3,744 |
Brent Crude Oil(IPE) |
Apr04 |
040316 |
33.25 |
33.55 |
33.20 |
33.45 |
-0.35 |
38,771 |
19,715 |
-19,985 |
May04 |
040316 |
32.50 |
32.85 |
32.39 |
32.68 |
-0.13 |
70,341 |
112,427 |
+13,988 |
Jun04 |
040316 |
32.15 |
32.45 |
32.06 |
32.30 |
-0.13 |
19,023 |
69,027 |
+589 |
Jul04 |
040316 |
31.80 |
32.07 |
31.78 |
31.96 |
-0.12 |
3,131 |
19,195 |
+417 |
Aug04 |
040316 |
31.63 |
31.75 |
31.47 |
31.66 |
-0.12 |
934 |
9,548 |
-96 |
Sep04 |
040316 |
31.50 |
31.50 |
31.36 |
31.36 |
-0.13 |
1,314 |
14,822 |
+1,078 |
Oct04 |
040316 |
31.00 |
31.08 |
30.96 |
31.08 |
-0.12 |
15 |
7,840 |
+0 |
Nov04 |
040316 |
30.80 |
30.80 |
30.80 |
30.80 |
-0.13 |
15 |
6,752 |
+15 |
Dec04 |
040316 |
30.43 |
30.64 |
30.40 |
30.53 |
-0.13 |
2,696 |
24,402 |
-357 |
Jan05 |
040316 |
30.23 |
30.23 |
30.23 |
30.23 |
-0.13 |
18 |
4,569 |
+1 |
Feb05 |
040316 |
29.95 |
29.95 |
29.95 |
29.95 |
-0.13 |
0 |
3,125 |
+0 |
Mar05 |
040316 |
29.69 |
29.69 |
29.69 |
29.69 |
-0.11 |
0 |
3,121 |
+0 |
Total Volume and Open Interest |
137,573 |
343,607 |
-4,850 |
Gas Oil(IPE) |
Apr04 |
040316 |
279.50 |
281.50 |
276.50 |
279.75 |
-2.00 |
19,630 |
53,470 |
+2,276 |
May04 |
040316 |
273.25 |
275.00 |
271.00 |
273.25 |
-2.25 |
9,532 |
23,759 |
+2,349 |
Jun04 |
040316 |
270.00 |
271.00 |
268.25 |
269.75 |
-2.25 |
2,837 |
19,897 |
+618 |
Jul04 |
040316 |
268.00 |
268.00 |
267.75 |
267.75 |
-2.25 |
362 |
8,355 |
+200 |
Aug04 |
040316 |
267.00 |
267.25 |
267.00 |
267.25 |
-2.00 |
22 |
4,576 |
-22 |
Sep04 |
040316 |
267.25 |
268.75 |
267.25 |
267.50 |
-1.75 |
0 |
7,096 |
+0 |
Oct04 |
040316 |
266.75 |
267.50 |
266.75 |
267.50 |
-1.75 |
0 |
4,162 |
-4 |
Nov04 |
040316 |
267.25 |
267.25 |
267.25 |
267.25 |
-1.75 |
0 |
4,515 |
+0 |
Dec04 |
040316 |
266.75 |
266.75 |
265.50 |
266.25 |
-2.25 |
568 |
13,185 |
+132 |
Jan05 |
040316 |
263.75 |
263.75 |
263.75 |
263.75 |
-3.00 |
0 |
2,630 |
+0 |
Total Volume and Open Interest |
32,951 |
155,548 |
+5,549 |
US Dollar Index(NYBOT) |
Jun04 |
040316 |
89.18 |
89.32 |
88.54 |
89.02 |
-0.21 |
944 |
8,645 |
-80 |
Sep04 |
040316 |
89.16 |
89.47 |
89.13 |
89.47 |
-0.21 |
2 |
2,020 |
+2 |
Dec04 |
040316 |
89.92 |
89.92 |
89.92 |
89.92 |
-0.21 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,026 |
14,515 |
-90 |
Australian Dollar(CME) |
Jun04 |
040316 |
73.13 |
73.60 |
73.09 |
73.33 |
+0.53 |
2,374 |
29,957 |
-570 |
Sep04 |
040316 |
72.55 |
72.55 |
72.55 |
72.55 |
+0.53 |
0 |
836 |
+1 |
Dec04 |
040316 |
71.58 |
71.77 |
71.58 |
71.77 |
+0.53 |
2 |
117 |
-2 |
Total Volume and Open Interest |
3,063 |
52,834 |
-1,057 |
British Pound(CME) |
Jun04 |
040316 |
180.30 |
180.50 |
179.32 |
179.86 |
+1.01 |
3,845 |
36,675 |
-1,113 |
Sep04 |
040316 |
178.50 |
178.50 |
178.39 |
178.39 |
+0.99 |
6 |
33 |
+2 |
Dec04 |
040316 |
176.92 |
176.92 |
176.92 |
176.92 |
+0.97 |
0 |
358 |
+0 |
Total Volume and Open Interest |
4,858 |
63,307 |
-1,839 |
Canadian Dollar(CME) |
Jun04 |
040316 |
74.92 |
75.29 |
74.70 |
74.72 |
-0.20 |
5,203 |
43,156 |
+2,731 |
Sep04 |
040316 |
75.10 |
75.10 |
74.59 |
74.59 |
-0.20 |
228 |
2,617 |
+207 |
Dec04 |
040316 |
74.63 |
75.00 |
74.48 |
74.48 |
-0.20 |
155 |
1,773 |
+98 |
Mar05 |
040316 |
74.40 |
74.40 |
74.37 |
74.37 |
-0.20 |
13 |
201 |
-10 |
Total Volume and Open Interest |
8,988 |
71,966 |
+2,131 |
Japanese Yen(CME) |
Jun04 |
040316 |
91.67 |
92.32 |
91.55 |
92.22 |
+1.31 |
10,965 |
90,763 |
-410 |
Sep04 |
040316 |
91.99 |
92.49 |
91.99 |
92.49 |
+1.31 |
0 |
151 |
+3 |
Dec04 |
040316 |
92.90 |
92.90 |
92.82 |
92.82 |
+1.31 |
0 |
50 |
+0 |
Total Volume and Open Interest |
12,376 |
150,827 |
-2,899 |
Swiss Franc(CME) |
Jun04 |
040316 |
78.79 |
78.94 |
78.10 |
78.44 |
-0.10 |
4,858 |
36,471 |
+1,595 |
Sep04 |
040316 |
78.60 |
78.60 |
78.60 |
78.60 |
-0.10 |
0 |
20 |
+0 |
Dec04 |
040316 |
78.88 |
78.88 |
78.78 |
78.78 |
-0.10 |
0 |
102 |
+0 |
Total Volume and Open Interest |
5,806 |
53,119 |
-855 |
EuroFX(CME) |
Jun04 |
040316 |
123.04 |
123.30 |
122.10 |
122.37 |
+0.05 |
7,983 |
79,751 |
-1,498 |
Sep04 |
040316 |
122.93 |
122.97 |
122.05 |
122.11 |
+0.05 |
50 |
759 |
+18 |
Dec04 |
040316 |
121.84 |
121.89 |
121.84 |
121.89 |
+0.05 |
0 |
438 |
+0 |
Total Volume and Open Interest |
9,423 |
139,957 |
-4,688 |
Mexican Peso(CME) |
Mar04 |
040315 |
9122.0 |
9122.0 |
9122.0 |
9122.0 |
+7.0 |
6,317 |
19,855 |
-3,174 |
Jun04 |
040316 |
8982.0 |
8985.0 |
8905.0 |
8935.0 |
-25.0 |
10,437 |
36,954 |
-760 |
Total Volume and Open Interest |
11,241 |
57,300 |
-1,270 |
30-Year T-Bonds(CBOT) |
Mar04 |
040316 |
116~21 |
117~15 |
116~02 |
117~13 |
+1~00 |
8,121 |
37,120 |
-5,875 |
Jun04 |
040316 |
115~00 |
116~00 |
114~18 |
115~30 |
+1~00 |
229,464 |
511,210 |
+8,147 |
Sep04 |
040316 |
113~15 |
114~23 |
113~05 |
114~17 |
+1~00 |
174 |
11,532 |
+55 |
Total Volume and Open Interest |
237,759 |
560,233 |
+2,327 |
Municipal Bonds(CBOT) |
Mar04 |
040316 |
107~06 |
107~18 |
106~31 |
107~18 |
+0~14 |
147 |
1,315 |
-83 |
Jun04 |
040316 |
106~03 |
106~15 |
105~23 |
106~15 |
+0~15 |
196 |
1,712 |
-40 |
Total Volume and Open Interest |
343 |
3,027 |
-123 |
10-Year T-Notes(CBOT) |
Mar04 |
040316 |
117~075 |
117~250 |
116~270 |
117~235 |
+0~185 |
22,560 |
63,699 |
-7,079 |
Jun04 |
040316 |
115~230 |
116~115 |
115~115 |
116~100 |
+0~195 |
682,660 |
1,242,085 |
+2,047 |
Total Volume and Open Interest |
705,526 |
1,317,338 |
-4,988 |
5-Year T-Notes(CBOT) |
Mar04 |
040316 |
114~235 |
115~060 |
114~180 |
115~060 |
+0~135 |
5,759 |
0 |
+0 |
Jun04 |
040316 |
113~190 |
114~000 |
113~100 |
113~315 |
+0~135 |
301,887 |
0 |
+0 |
Sep04 |
040316 |
112~295 |
112~295 |
112~295 |
112~295 |
+0~135 |
2 |
55 |
+0 |
Total Volume and Open Interest |
307,648 |
55 |
+0 |
2 Year T-Notes(CBOT) |
Mar04 |
040316 |
107~126 |
108~013 |
107~120 |
108~013 |
+0~012 |
1,080 |
29,082 |
-4,518 |
Jun04 |
040316 |
107~073 |
107~090 |
107~062 |
107~089 |
+0~015 |
5,698 |
150,563 |
-104 |
Total Volume and Open Interest |
6,778 |
179,645 |
-4,622 |
Eurodollars(CME) |
Jun04 |
040316 |
98.815 |
98.840 |
98.795 |
98.835 |
+0.020 |
93,314 |
880,795 |
+1,740 |
Sep04 |
040316 |
98.670 |
98.720 |
98.650 |
98.715 |
+0.040 |
142,660 |
888,615 |
-2,211 |
Dec04 |
040316 |
98.425 |
98.505 |
98.395 |
98.495 |
+0.060 |
166,968 |
734,461 |
+2,649 |
Mar05 |
040316 |
98.130 |
98.225 |
98.085 |
98.215 |
+0.080 |
131,172 |
536,834 |
+33,698 |
Jun05 |
040316 |
97.790 |
97.895 |
97.745 |
97.890 |
+0.095 |
62,149 |
398,917 |
+4,349 |
Sep05 |
040316 |
97.470 |
97.570 |
97.410 |
97.565 |
+0.095 |
31,635 |
328,621 |
-2,410 |
Dec05 |
040316 |
97.170 |
97.280 |
97.120 |
97.275 |
+0.100 |
31,619 |
228,191 |
-4,652 |
Mar06 |
040316 |
96.920 |
97.030 |
96.875 |
97.025 |
+0.100 |
21,847 |
209,669 |
-641 |
Jun06 |
040316 |
96.690 |
96.815 |
96.645 |
96.805 |
+0.110 |
10,553 |
144,841 |
-1,539 |
Sep06 |
040316 |
96.470 |
96.600 |
96.440 |
96.600 |
+0.120 |
10,140 |
144,150 |
-252 |
Dec06 |
040316 |
96.270 |
96.400 |
96.245 |
96.395 |
+0.115 |
12,442 |
122,858 |
-2,349 |
Mar07 |
040316 |
96.095 |
96.225 |
96.070 |
96.225 |
+0.120 |
20,697 |
96,634 |
+2,779 |
Total Volume and Open Interest |
794,581 |
5,258,475 |
-644,427 |
3-Mth Euro-Yen(CME) |
Mar04 |
040315 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
82 |
7,197 |
+0 |
Jun04 |
040316 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
149 |
10,380 |
-442 |
Sep04 |
040316 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
0 |
8,818 |
+135 |
Dec04 |
040316 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
151 |
7,955 |
+149 |
Mar05 |
040316 |
99.80 |
99.81 |
99.80 |
99.81 |
+0.01 |
141 |
4,342 |
+7 |
Jun05 |
040316 |
99.76 |
99.76 |
99.76 |
99.76 |
-0.01 |
0 |
1,405 |
-358 |
Sep05 |
040316 |
99.67 |
99.67 |
99.67 |
99.67 |
-0.01 |
0 |
1,619 |
+0 |
Dec05 |
040316 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
0 |
623 |
-406 |
Mar06 |
040316 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
0 |
294 |
+0 |
Jun06 |
040316 |
99.39 |
99.39 |
99.39 |
99.39 |
-0.02 |
0 |
72 |
+0 |
Total Volume and Open Interest |
441 |
36,804 |
-8,112 |
3-Mth Euro-Yen(SIMEX) |
Jun04 |
040316 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
2,849 |
71,592 |
+639 |
Sep04 |
040316 |
99.90 |
99.90 |
99.89 |
99.89 |
-0.01 |
339 |
40,573 |
-239 |
Dec04 |
040316 |
99.87 |
99.88 |
99.87 |
99.87 |
unch |
394 |
59,421 |
-18 |
Mar05 |
040316 |
99.80 |
99.81 |
99.80 |
99.81 |
unch |
380 |
30,715 |
+467 |
Jun05 |
040316 |
99.76 |
99.76 |
99.76 |
99.76 |
-0.01 |
265 |
40,856 |
-20 |
Sep05 |
040316 |
99.66 |
99.67 |
99.66 |
99.67 |
-0.01 |
0 |
22,973 |
-100 |
Dec05 |
040316 |
99.57 |
99.57 |
99.57 |
99.57 |
-0.02 |
0 |
6,434 |
+222 |
Mar06 |
040316 |
99.47 |
99.47 |
99.47 |
99.47 |
-0.02 |
0 |
5,278 |
+0 |
Total Volume and Open Interest |
4,331 |
289,119 |
-57,749 |
German Euro-Bund(EUREX) |
Jun04 |
040316 |
116.14 |
116.30 |
115.69 |
115.86 |
-0.27 |
837,488 |
1,038,959 |
+5,419 |
Sep04 |
040316 |
115.88 |
115.92 |
115.50 |
115.51 |
-0.28 |
665 |
746 |
+450 |
Dec04 |
040316 |
114.75 |
114.75 |
114.75 |
114.75 |
-0.27 |
|
|
|
Total Volume and Open Interest |
838,153 |
1,039,705 |
+5,869 |
German Euro-Bobl(EUREX) |
Jun04 |
040316 |
112.72 |
112.83 |
112.43 |
112.57 |
-0.14 |
508,210 |
725,878 |
-15,508 |
Sep04 |
040316 |
112.31 |
112.31 |
112.07 |
112.07 |
-0.12 |
1,166 |
3,235 |
+0 |
Dec04 |
040316 |
111.16 |
111.16 |
111.16 |
111.16 |
-0.14 |
|
|
|
Total Volume and Open Interest |
509,376 |
729,113 |
-15,508 |
Long Gilt(LIFFE) |
Mar04 |
040316 |
110~06 |
110~08 |
109~23 |
109~24 |
-0~12 |
163 |
16,921 |
-163 |
Jun04 |
040316 |
109~25 |
109~28 |
109~07 |
109~10 |
-0~12 |
30,720 |
170,564 |
-639 |
Total Volume and Open Interest |
30,883 |
187,485 |
-802 |
3-Mth Short Sterling(LIFFE) |
Mar04 |
040316 |
95.73 |
95.74 |
95.72 |
95.72 |
-0.01 |
13,490 |
173,001 |
-2,958 |
Jun04 |
040316 |
95.58 |
95.61 |
95.54 |
95.55 |
-0.03 |
50,140 |
243,126 |
+3,902 |
Sep04 |
040316 |
95.47 |
95.51 |
95.43 |
95.44 |
-0.03 |
35,555 |
172,238 |
+2,348 |
Total Volume and Open Interest |
175,805 |
1,235,048 |
+11,065 |
3-Mth Euribor(LIFFE) |
Jun04 |
040316 |
98.015 |
98.025 |
98.000 |
98.005 |
-0.010 |
114,563 |
605,456 |
+1,707 |
Sep04 |
040316 |
98.000 |
98.015 |
97.970 |
97.980 |
-0.020 |
93,336 |
481,044 |
-833 |
Dec04 |
040316 |
97.890 |
97.915 |
97.845 |
97.865 |
-0.035 |
100,094 |
477,660 |
+4,151 |
Total Volume and Open Interest |
510,293 |
2,684,415 |
-497,690 |
3-Mth Aus T-Bills(SFE) |
Mar04 |
040311 |
94.46 |
94.46 |
94.43 |
94.45 |
-0.01 |
14,988 |
63,866 |
-21,391 |
Jun04 |
040316 |
94.60 |
94.61 |
94.58 |
94.60 |
unch |
21,980 |
249,198 |
-8,656 |
Sep04 |
040316 |
94.63 |
94.63 |
94.60 |
94.62 |
-0.01 |
21,785 |
120,365 |
-5,290 |
Dec04 |
040316 |
94.61 |
94.61 |
94.58 |
94.61 |
+0.01 |
2,934 |
50,890 |
-479 |
Mar05 |
040316 |
94.55 |
94.57 |
94.54 |
94.57 |
+0.01 |
1,582 |
22,453 |
+987 |
Jun05 |
040316 |
94.51 |
94.53 |
94.51 |
94.53 |
+0.01 |
313 |
14,589 |
-5 |
Sep05 |
040316 |
94.48 |
94.50 |
94.48 |
94.50 |
+0.01 |
466 |
9,008 |
+87 |
Dec05 |
040316 |
94.44 |
94.47 |
94.44 |
94.47 |
+0.02 |
837 |
5,627 |
+627 |
Mar06 |
040316 |
94.42 |
94.44 |
94.42 |
94.44 |
+0.01 |
101 |
1,408 |
+101 |
Jun06 |
040316 |
94.40 |
94.41 |
94.40 |
94.41 |
+0.01 |
300 |
1,163 |
-205 |
Total Volume and Open Interest |
50,898 |
475,792 |
-12,732 |
10-Year Aus T-Bonds(SFE) |
Jun04 |
040316 |
94.61 |
94.64 |
94.61 |
94.64 |
0.00 |
41,943 |
187,121 |
-1,359 |
Sep04 |
040316 |
94.64 |
94.64 |
94.64 |
94.64 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Jun04 |
040316 |
94.78 |
94.80 |
94.77 |
94.80 |
+0.01 |
119,768 |
387,621 |
+71,133 |
Sep04 |
040316 |
94.80 |
94.80 |
94.80 |
94.80 |
|
|
|
|
Gold(CMX) |
Apr04 |
040316 |
400.5 |
404.7 |
399.9 |
402.6 |
+3.0 |
36,827 |
124,780 |
-339 |
Jun04 |
040316 |
401.4 |
405.4 |
401.0 |
403.6 |
+3.0 |
8,972 |
49,723 |
+3,330 |
Aug04 |
040316 |
405.3 |
405.3 |
404.5 |
404.5 |
+3.0 |
192 |
8,295 |
-11 |
Oct04 |
040316 |
405.4 |
405.4 |
405.4 |
405.4 |
+3.1 |
191 |
2,519 |
+76 |
Dec04 |
040316 |
404.4 |
408.0 |
404.0 |
406.2 |
+3.1 |
248 |
24,035 |
-50 |
Feb05 |
040316 |
406.6 |
407.3 |
406.6 |
407.1 |
+3.1 |
32 |
2,793 |
-3 |
Total Volume and Open Interest |
46,746 |
240,482 |
+2,971 |
Silver(CMX) |
Mar04 |
040316 |
716.5 |
716.5 |
715.0 |
715.5 |
+2.7 |
8 |
429 |
-21 |
May04 |
040316 |
718.0 |
721.0 |
712.5 |
716.7 |
+2.7 |
8,695 |
85,095 |
-566 |
Jul04 |
040316 |
720.0 |
722.0 |
714.0 |
717.6 |
+2.7 |
675 |
9,144 |
-57 |
Sep04 |
040316 |
717.0 |
722.0 |
716.0 |
718.4 |
+2.6 |
317 |
2,132 |
-76 |
Dec04 |
040316 |
724.0 |
725.0 |
716.0 |
719.3 |
+2.5 |
673 |
14,977 |
+154 |
Total Volume and Open Interest |
10,439 |
118,191 |
-661 |
Platinum(NYM) |
Apr04 |
040316 |
902.0 |
906.0 |
900.0 |
902.4 |
-11.6 |
441 |
7,541 |
-293 |
Jul04 |
040316 |
895.0 |
898.0 |
891.0 |
893.9 |
-10.6 |
171 |
1,130 |
+114 |
Oct04 |
040316 |
882.9 |
882.9 |
882.9 |
882.9 |
-10.6 |
11 |
224 |
+7 |
Total Volume and Open Interest |
623 |
8,895 |
-172 |
Palladium(NYME) |
Mar04 |
040316 |
279.00 |
279.60 |
279.00 |
279.30 |
+1.55 |
3 |
250 |
-46 |
Jun04 |
040316 |
281.00 |
284.80 |
278.50 |
281.60 |
+1.85 |
709 |
11,014 |
-142 |
Sep04 |
040316 |
283.50 |
283.50 |
282.60 |
282.60 |
+1.85 |
0 |
55 |
+0 |
Total Volume and Open Interest |
765 |
11,467 |
-224 |
Copper(CMX) |
Mar04 |
040316 |
135.30 |
136.60 |
135.30 |
136.40 |
+1.70 |
413 |
1,655 |
-141 |
May04 |
040316 |
135.50 |
137.30 |
134.20 |
136.60 |
+1.70 |
7,886 |
47,536 |
-227 |
Jul04 |
040316 |
134.40 |
136.00 |
134.00 |
135.30 |
+1.55 |
1,564 |
7,771 |
+101 |
Sep04 |
040316 |
131.90 |
133.00 |
131.90 |
132.20 |
+0.60 |
773 |
3,931 |
+343 |
Dec04 |
040316 |
129.00 |
129.80 |
128.70 |
128.70 |
+0.20 |
1,523 |
7,865 |
+866 |
Total Volume and Open Interest |
12,715 |
76,897 |
+1,262 |
DJIA Index(CBOT) |
Mar04 |
040316 |
10175 |
10205 |
10115 |
10185 |
+64 |
10,085 |
33,891 |
-2,210 |
Jun04 |
040316 |
10150 |
10190 |
10075 |
10162 |
+65 |
18,166 |
33,107 |
+4,312 |
Sep04 |
040316 |
10130 |
10140 |
10130 |
10140 |
+65 |
0 |
245 |
+0 |
Dec04 |
040316 |
10122 |
10122 |
10122 |
10122 |
+65 |
1 |
4 |
+0 |
Total Volume and Open Interest |
28,252 |
67,247 |
+2,102 |
S & P 500(CME) |
Mar04 |
040316 |
1111.50 |
1114.00 |
1102.80 |
1111.50 |
+5.20 |
93,907 |
197,829 |
-47,222 |
Jun04 |
040316 |
1110.50 |
1113.00 |
1101.00 |
1110.30 |
+5.30 |
126,369 |
469,938 |
+62,557 |
Sep04 |
040316 |
1108.30 |
1109.10 |
1101.50 |
1109.00 |
+5.30 |
1,719 |
12,241 |
+993 |
Dec04 |
040316 |
1107.70 |
1107.70 |
1107.70 |
1107.70 |
+5.30 |
44 |
708 |
+19 |
Total Volume and Open Interest |
222,049 |
680,923 |
+16,365 |
S & P 500 E-Mini(Globex) |
Mar04 |
040316 |
1106.50 |
1114.25 |
1102.50 |
1111.50 |
+5.25 |
67,433 |
509,695 |
-30,373 |
Jun04 |
040316 |
1105.00 |
1113.00 |
1101.00 |
1110.25 |
+5.25 |
1,037,954 |
354,220 |
+33,329 |
Total Volume and Open Interest |
1,105,387 |
863,915 |
+2,956 |
NASDAQ 100(CME) |
Mar04 |
040316 |
1411.50 |
1417.00 |
1393.50 |
1405.50 |
+0.50 |
15,398 |
54,472 |
-5,560 |
Jun04 |
040316 |
1414.50 |
1421.00 |
1396.00 |
1408.00 |
+0.50 |
26,890 |
61,304 |
+8,655 |
Sep04 |
040316 |
1410.50 |
1410.50 |
1410.50 |
1410.50 |
+0.50 |
1 |
12 |
+1 |
Total Volume and Open Interest |
42,289 |
115,788 |
+3,096 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar04 |
040316 |
1403.5 |
1418.5 |
1393.0 |
1405.5 |
+0.5 |
27,787 |
237,967 |
-4,549 |
Jun04 |
040316 |
1408.0 |
1421.0 |
1395.5 |
1408.0 |
+0.5 |
383,335 |
117,437 |
+7,508 |
Total Volume and Open Interest |
411,122 |
355,404 |
+2,959 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Mar04 |
040316 |
590.00 |
592.00 |
588.25 |
588.25 |
+0.30 |
2,443 |
8,782 |
-852 |
Jun04 |
040316 |
590.50 |
593.50 |
585.20 |
588.10 |
+0.10 |
2,944 |
11,614 |
+2,076 |
Sep04 |
040316 |
588.80 |
588.80 |
588.80 |
588.80 |
+0.10 |
|
|
|
Total Volume and Open Interest |
5,387 |
20,396 |
+1,224 |
Russell 2000(CME) |
Mar04 |
040316 |
571.50 |
571.50 |
567.00 |
568.00 |
+0.80 |
4,763 |
12,020 |
-3,087 |
Jun04 |
040316 |
571.00 |
573.00 |
560.50 |
566.50 |
+0.25 |
5,510 |
18,748 |
+3,458 |
Sep04 |
040316 |
567.00 |
567.00 |
567.00 |
567.00 |
+0.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,273 |
30,769 |
+371 |
Value Line(KCBT) |
Mar04 |
040316 |
1561.00 |
1561.00 |
1561.00 |
1561.00 |
+2.00 |
10 |
34 |
-11 |
Total Volume and Open Interest |
20 |
48 |
-2 |
Nikkei 225(CME) |
Jun04 |
040316 |
11210 |
11245 |
11150 |
11220 |
+10 |
3,812 |
32,449 |
+1,138 |
Sep04 |
040316 |
11220 |
11220 |
11220 |
11220 |
+10 |
0 |
17 |
+0 |
Total Volume and Open Interest |
3,812 |
32,469 |
+1,138 |
Nikkei 225(SIMEX) |
Jun04 |
040316 |
11180 |
11270 |
11180 |
11190 |
-75 |
22,903 |
172,763 |
-3,530 |
Sep04 |
040316 |
11185 |
11185 |
11185 |
11185 |
-75 |
|
|
|
Dec04 |
040316 |
11160 |
11160 |
11160 |
11160 |
-75 |
|
|
|
Total Volume and Open Interest |
22,903 |
177,763 |
-3,530 |
CAC 40(MATIF) |
Mar04 |
040316 |
3562.0 |
3604.0 |
3547.0 |
3591.5 |
+11.5 |
103,694 |
569,679 |
-10,619 |
Apr04 |
040316 |
3577.0 |
3601.0 |
3547.5 |
3591.0 |
+12.0 |
1,362 |
15,480 |
+317 |
May04 |
040316 |
3542.5 |
3542.5 |
3542.5 |
3542.5 |
+11.5 |
0 |
750 |
+750 |
Total Volume and Open Interest |
|
|
|
DAX Index(EUREX) |
Mar04 |
040316 |
3823.5 |
3853.0 |
3776.0 |
3810.0 |
unch |
200,974 |
260,659 |
-11,110 |
Jun04 |
040316 |
3832.0 |
3872.0 |
3797.0 |
3830.0 |
-0.5 |
32,330 |
75,323 |
+19,243 |
Sep04 |
040316 |
3875.5 |
3891.5 |
3816.0 |
3849.5 |
+1.0 |
5,673 |
5,033 |
+129 |
Total Volume and Open Interest |
238,977 |
341,015 |
+8,262 |
FT-SE 100(LIFFE) |
Mar04 |
040316 |
4413.00 |
4430.00 |
4381.50 |
4415.00 |
-3.00 |
154,325 |
221,549 |
-52,110 |
Jun04 |
040316 |
4408.50 |
4438.00 |
4390.00 |
4423.50 |
-3.50 |
84,318 |
218,288 |
+50,915 |
Sep04 |
040316 |
4433.00 |
4433.00 |
4433.00 |
4433.00 |
-3.00 |
0 |
14,825 |
+0 |
Total Volume and Open Interest |
238,643 |
473,635 |
-1,195 |
SPI 200(SFE) |
Mar04 |
040316 |
3406.0 |
3423.0 |
3399.0 |
3420.0 |
-5.0 |
38,532 |
171,201 |
+160 |
Jun04 |
040316 |
3416.0 |
3430.0 |
3405.0 |
3427.0 |
-5.0 |
32,239 |
75,009 |
+28,507 |
Sep04 |
040316 |
3424.0 |
3437.0 |
3416.0 |
3437.0 |
-4.0 |
18 |
2,696 |
+7 |
Total Volume and Open Interest |
70,813 |
251,365 |
+28,610 |
GSCI(CME) |
Apr04 |
040316 |
280.00 |
282.80 |
279.60 |
282.25 |
+1.55 |
81 |
16,163 |
+55 |
May04 |
040316 |
279.25 |
279.25 |
279.25 |
279.25 |
+0.75 |
0 |
138 |
+0 |
Jun04 |
040316 |
275.50 |
276.50 |
275.50 |
276.50 |
+0.50 |
|
|
|
Total Volume and Open Interest |
116 |
16,563 |
|
Reuters CRB Index(NYBOT) |
Apr04 |
040316 |
275.50 |
277.50 |
275.50 |
277.45 |
+1.45 |
68 |
796 |
-10 |
Jun04 |
040316 |
276.75 |
277.00 |
276.50 |
276.95 |
+1.45 |
13 |
138 |
+5 |
Aug04 |
040316 |
275.20 |
275.20 |
275.20 |
275.20 |
+1.20 |
0 |
4 |
+0 |
Total Volume and Open Interest |
81 |
938 |
-5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|