|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue March 23, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May04 |
040323 |
1048.00 |
1054.00 |
1043.00 |
1052.00 |
-3.75 |
46,481 |
140,677 |
-1,064 |
Jul04 |
040323 |
1043.00 |
1050.00 |
1039.00 |
1046.75 |
-4.00 |
18,570 |
58,028 |
+254 |
Aug04 |
040323 |
1009.00 |
1015.00 |
1003.00 |
1011.25 |
-1.75 |
3,810 |
13,739 |
+1,071 |
Sep04 |
040323 |
889.00 |
895.00 |
887.00 |
891.50 |
unch |
2,494 |
8,868 |
+481 |
Nov04 |
040323 |
781.00 |
790.00 |
780.75 |
788.50 |
+2.00 |
12,994 |
44,590 |
+1,303 |
Jan05 |
040323 |
786.00 |
788.00 |
782.00 |
787.00 |
-0.50 |
471 |
2,018 |
+84 |
Mar05 |
040323 |
776.00 |
781.00 |
776.00 |
779.50 |
unch |
105 |
1,294 |
+2 |
Total Volume and Open Interest |
85,063 |
270,004 |
+2,191 |
Soybean Meal(CBOT) |
May04 |
040323 |
323.30 |
326.80 |
322.70 |
325.50 |
unch |
13,411 |
77,851 |
-1,398 |
Jul04 |
040323 |
322.00 |
325.00 |
321.00 |
323.60 |
-0.50 |
10,127 |
42,780 |
+869 |
Aug04 |
040323 |
311.50 |
315.00 |
310.00 |
313.30 |
+0.60 |
4,113 |
15,876 |
+34 |
Sep04 |
040323 |
290.00 |
291.50 |
288.00 |
291.40 |
+1.20 |
2,417 |
14,538 |
+683 |
Oct04 |
040323 |
249.00 |
251.50 |
247.50 |
251.50 |
+2.30 |
1,880 |
8,747 |
+268 |
Dec04 |
040323 |
240.30 |
243.50 |
238.90 |
243.00 |
+2.40 |
4,494 |
21,513 |
-219 |
Jan05 |
040323 |
240.00 |
241.50 |
238.00 |
241.20 |
+1.50 |
560 |
2,576 |
+147 |
Mar05 |
040323 |
238.00 |
239.50 |
236.50 |
239.20 |
+0.70 |
485 |
1,495 |
+75 |
Total Volume and Open Interest |
37,649 |
186,900 |
+523 |
Soybean Oil(CBOT) |
May04 |
040323 |
34.70 |
34.85 |
34.23 |
34.80 |
-0.05 |
14,031 |
86,272 |
-1,685 |
Jul04 |
040323 |
34.50 |
34.55 |
34.08 |
34.53 |
-0.17 |
8,431 |
46,985 |
-387 |
Aug04 |
040323 |
34.15 |
34.45 |
33.87 |
34.40 |
+0.08 |
1,675 |
10,697 |
+566 |
Sep04 |
040323 |
33.05 |
33.45 |
32.80 |
33.40 |
+0.23 |
1,364 |
10,832 |
+400 |
Oct04 |
040323 |
30.40 |
30.75 |
30.30 |
30.67 |
+0.17 |
912 |
8,366 |
+135 |
Dec04 |
040323 |
29.10 |
29.40 |
29.00 |
29.37 |
+0.15 |
3,643 |
20,095 |
+572 |
Jan05 |
040323 |
29.00 |
29.00 |
28.85 |
28.85 |
+0.20 |
132 |
947 |
-16 |
Mar05 |
040323 |
28.60 |
28.60 |
28.60 |
28.60 |
+0.50 |
64 |
881 |
+60 |
Total Volume and Open Interest |
30,261 |
185,838 |
-349 |
Canola(WCE) |
Mar04 |
040312 |
412.0 |
412.0 |
412.0 |
412.0 |
+1.0 |
|
|
|
May04 |
040323 |
437.5 |
438.2 |
435.3 |
436.2 |
-3.2 |
3,421 |
34,593 |
+437 |
Jul04 |
040323 |
442.0 |
442.4 |
439.5 |
440.5 |
-3.5 |
2,063 |
18,020 |
-214 |
Sep04 |
040323 |
380.6 |
380.6 |
380.6 |
380.6 |
-3.4 |
0 |
10 |
+0 |
Nov04 |
040323 |
381.0 |
382.5 |
380.7 |
381.5 |
-2.7 |
1,727 |
24,413 |
+994 |
Total Volume and Open Interest |
7,427 |
77,470 |
+1,290 |
Corn(CBOT) |
May04 |
040323 |
315.50 |
317.75 |
315.00 |
315.75 |
-2.75 |
49,160 |
321,401 |
-2,645 |
Jul04 |
040323 |
321.50 |
323.00 |
320.25 |
321.25 |
-2.25 |
29,450 |
133,346 |
+63 |
Sep04 |
040323 |
316.50 |
319.25 |
316.25 |
317.50 |
-1.75 |
3,670 |
25,670 |
+431 |
Dec04 |
040323 |
313.50 |
316.00 |
312.50 |
314.75 |
-1.75 |
29,598 |
194,876 |
+5,675 |
Mar05 |
040323 |
314.75 |
317.00 |
314.75 |
316.00 |
-1.50 |
1,264 |
15,493 |
+292 |
May05 |
040323 |
317.00 |
320.00 |
317.00 |
318.00 |
-1.75 |
94 |
1,186 |
+25 |
Total Volume and Open Interest |
114,111 |
698,816 |
+4,267 |
Wheat(CBOT) |
May04 |
040323 |
421.75 |
422.75 |
412.50 |
413.00 |
-9.75 |
38,830 |
89,506 |
+5,899 |
Jul04 |
040323 |
425.00 |
425.50 |
416.00 |
416.50 |
-10.25 |
21,514 |
44,958 |
+7,675 |
Sep04 |
040323 |
426.00 |
426.00 |
418.50 |
419.00 |
-9.75 |
1,778 |
7,220 |
+51 |
Dec04 |
040323 |
434.00 |
434.00 |
425.00 |
425.25 |
-11.25 |
1,801 |
10,234 |
+530 |
Mar05 |
040323 |
430.00 |
431.00 |
425.00 |
425.50 |
-10.50 |
176 |
643 |
+57 |
Total Volume and Open Interest |
64,192 |
152,859 |
+14,252 |
Wheat(KCBT) |
May04 |
040323 |
431.00 |
431.00 |
416.50 |
417.00 |
-11.25 |
8,905 |
31,137 |
+989 |
Jul04 |
040323 |
429.00 |
429.00 |
416.00 |
417.00 |
-11.50 |
7,141 |
21,192 |
+1,422 |
Sep04 |
040323 |
430.00 |
431.00 |
422.00 |
422.50 |
-8.00 |
739 |
3,826 |
+453 |
Dec04 |
040323 |
438.00 |
438.00 |
428.00 |
428.00 |
-10.00 |
935 |
3,906 |
+257 |
Mar05 |
040323 |
431.00 |
431.00 |
431.00 |
431.00 |
-2.00 |
3 |
21 |
+2 |
Total Volume and Open Interest |
17,723 |
60,121 |
+3,123 |
Wheat(MGE) |
Mar04 |
040322 |
428.00 |
428.00 |
428.00 |
428.00 |
unch |
|
|
|
May04 |
040323 |
447.00 |
447.00 |
434.50 |
435.00 |
-17.25 |
3,484 |
20,357 |
+416 |
Jul04 |
040323 |
449.00 |
449.00 |
437.00 |
437.00 |
-15.00 |
1,821 |
7,808 |
+350 |
Sep04 |
040323 |
449.00 |
449.00 |
438.00 |
438.75 |
-12.50 |
891 |
6,557 |
+51 |
Dec04 |
040323 |
448.00 |
448.00 |
440.50 |
440.75 |
-9.50 |
852 |
4,211 |
+304 |
Total Volume and Open Interest |
7,048 |
39,026 |
+1,121 |
Oats(CBOT) |
May04 |
040323 |
160.00 |
171.00 |
160.00 |
169.00 |
-10.50 |
2,723 |
7,019 |
+153 |
Jul04 |
040323 |
166.50 |
178.00 |
166.00 |
175.00 |
-8.00 |
875 |
2,864 |
+107 |
Sep04 |
040323 |
180.00 |
180.75 |
179.00 |
179.75 |
-6.75 |
211 |
783 |
+108 |
Dec04 |
040323 |
180.00 |
180.00 |
176.25 |
178.00 |
-6.75 |
616 |
2,589 |
+254 |
Total Volume and Open Interest |
4,426 |
13,265 |
+623 |
Rough Rice(CBOT) |
May04 |
040323 |
9.99 |
10.14 |
9.88 |
10.13 |
+0.11 |
212 |
4,592 |
-33 |
Jul04 |
040323 |
10.07 |
10.29 |
10.07 |
10.29 |
+0.14 |
59 |
852 |
-20 |
Sep04 |
040323 |
9.15 |
9.18 |
9.08 |
9.18 |
-0.02 |
59 |
282 |
-11 |
Nov04 |
040323 |
9.00 |
9.04 |
8.93 |
9.04 |
-0.01 |
12 |
785 |
+12 |
Total Volume and Open Interest |
347 |
6,557 |
-102 |
Live Cattle(CME) |
Apr04 |
040323 |
78.750 |
79.300 |
77.250 |
77.500 |
-0.950 |
6,010 |
26,567 |
-945 |
Jun04 |
040323 |
75.250 |
75.625 |
73.450 |
73.575 |
-1.550 |
5,890 |
57,116 |
+582 |
Aug04 |
040323 |
74.700 |
75.050 |
73.400 |
73.775 |
-0.775 |
1,449 |
14,751 |
+55 |
Oct04 |
040323 |
76.725 |
77.300 |
76.000 |
76.325 |
-0.450 |
938 |
13,978 |
+259 |
Dec04 |
040323 |
77.950 |
78.375 |
77.200 |
77.475 |
-0.350 |
542 |
5,587 |
+357 |
Feb05 |
040323 |
79.325 |
79.550 |
78.950 |
79.175 |
-0.075 |
274 |
2,857 |
+141 |
Total Volume and Open Interest |
15,107 |
120,960 |
+447 |
Feeder Cattle(CME) |
Mar04 |
040323 |
90.650 |
90.750 |
90.525 |
90.525 |
+0.125 |
112 |
1,274 |
-163 |
Apr04 |
040323 |
86.800 |
88.300 |
86.400 |
86.700 |
unch |
786 |
2,371 |
-32 |
May04 |
040323 |
85.100 |
86.800 |
84.750 |
85.050 |
+0.100 |
927 |
5,860 |
-36 |
Aug04 |
040323 |
86.750 |
88.000 |
86.300 |
86.650 |
+0.025 |
377 |
3,829 |
+112 |
Sep04 |
040323 |
86.500 |
87.750 |
86.500 |
86.600 |
+0.200 |
15 |
494 |
+0 |
Oct04 |
040323 |
86.700 |
87.750 |
86.450 |
86.550 |
+0.150 |
73 |
641 |
+48 |
Nov04 |
040323 |
87.000 |
88.000 |
86.700 |
86.700 |
+0.050 |
3 |
104 |
+0 |
Total Volume and Open Interest |
2,293 |
14,576 |
-71 |
Lean Hogs(CME) |
Apr04 |
040323 |
66.150 |
66.600 |
65.350 |
66.150 |
-0.025 |
3,556 |
13,228 |
-965 |
May04 |
040323 |
66.900 |
67.100 |
66.200 |
67.050 |
-0.100 |
777 |
3,202 |
+290 |
Jun04 |
040323 |
71.175 |
71.750 |
70.600 |
71.450 |
+0.125 |
3,533 |
34,133 |
+567 |
Jul04 |
040323 |
67.800 |
68.000 |
67.050 |
67.850 |
-0.125 |
1,044 |
8,060 |
+509 |
Aug04 |
040323 |
64.850 |
65.250 |
64.500 |
65.175 |
+0.125 |
412 |
3,352 |
+124 |
Oct04 |
040323 |
56.150 |
56.650 |
55.900 |
56.600 |
+0.350 |
391 |
1,482 |
+177 |
Dec04 |
040323 |
55.475 |
55.700 |
55.000 |
55.550 |
+0.150 |
238 |
1,299 |
+119 |
Feb05 |
040323 |
58.800 |
58.800 |
58.675 |
58.775 |
-0.050 |
33 |
278 |
+10 |
Total Volume and Open Interest |
10,007 |
65,089 |
+842 |
Pork Bellies(CME) |
Mar04 |
040323 |
102.500 |
104.975 |
102.500 |
104.975 |
+1.675 |
21 |
78 |
-9 |
May04 |
040323 |
101.225 |
103.000 |
101.225 |
102.900 |
+1.675 |
889 |
2,668 |
+18 |
Jul04 |
040323 |
101.500 |
103.000 |
101.400 |
103.000 |
+1.100 |
94 |
747 |
+32 |
Aug04 |
040323 |
97.800 |
97.800 |
97.750 |
97.750 |
+1.750 |
8 |
47 |
+5 |
Feb05 |
040323 |
85.825 |
85.825 |
85.825 |
85.825 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,013 |
3,544 |
+47 |
BFP Milk Class III(CME) |
Mar04 |
040323 |
14.40 |
14.40 |
14.25 |
14.29 |
-0.16 |
36 |
2,836 |
+6 |
Apr04 |
040323 |
17.82 |
18.66 |
17.80 |
18.40 |
+0.48 |
531 |
5,130 |
+303 |
May04 |
040323 |
16.65 |
17.10 |
16.65 |
17.09 |
+0.34 |
182 |
4,688 |
+84 |
Jun04 |
040323 |
15.50 |
15.95 |
15.50 |
15.87 |
+0.27 |
201 |
3,920 |
+26 |
Jul04 |
040323 |
14.93 |
15.35 |
14.90 |
15.25 |
+0.30 |
110 |
3,319 |
+4 |
Total Volume and Open Interest |
1,459 |
32,299 |
+480 |
Cocoa(NYBOT) |
May04 |
040323 |
1485 |
1494 |
1476 |
1479 |
-14 |
6,920 |
35,168 |
-1,698 |
Jul04 |
040323 |
1493 |
1495 |
1479 |
1480 |
-15 |
745 |
16,357 |
-9 |
Sep04 |
040323 |
1499 |
1503 |
1488 |
1488 |
-15 |
176 |
12,388 |
-11 |
Dec04 |
040323 |
1508 |
1510 |
1499 |
1499 |
-14 |
461 |
10,122 |
+34 |
Mar05 |
040323 |
1515 |
1515 |
1507 |
1507 |
-14 |
23 |
8,090 |
+21 |
May05 |
040323 |
1530 |
1532 |
1519 |
1519 |
-14 |
486 |
10,070 |
+178 |
Jul05 |
040323 |
1537 |
1541 |
1530 |
1530 |
-13 |
239 |
8,032 |
+10 |
Total Volume and Open Interest |
9,071 |
102,296 |
-1,496 |
Coffee "C"(NYBOT) |
May04 |
040323 |
77.50 |
77.60 |
75.80 |
76.40 |
-0.95 |
6,534 |
70,075 |
-362 |
Jul04 |
040323 |
79.50 |
79.65 |
77.80 |
78.50 |
-0.90 |
2,259 |
17,422 |
+517 |
Sep04 |
040323 |
81.40 |
81.55 |
80.10 |
80.50 |
-0.95 |
621 |
9,426 |
+20 |
Dec04 |
040323 |
83.95 |
84.05 |
82.75 |
83.00 |
-0.90 |
188 |
6,082 |
+17 |
Mar05 |
040323 |
86.40 |
86.40 |
85.25 |
85.50 |
-0.90 |
49 |
3,860 |
+1 |
May05 |
040323 |
86.80 |
86.80 |
86.80 |
86.80 |
-0.90 |
7 |
404 |
+2 |
Total Volume and Open Interest |
9,681 |
108,030 |
+124 |
Orange Juice(NYBOT) |
May04 |
040323 |
60.35 |
60.80 |
60.35 |
60.40 |
-0.10 |
1,202 |
23,352 |
+1 |
Jul04 |
040323 |
62.55 |
62.90 |
62.55 |
62.75 |
unch |
360 |
5,637 |
+249 |
Sep04 |
040323 |
65.05 |
65.25 |
65.05 |
65.10 |
unch |
9 |
1,433 |
+7 |
Nov04 |
040323 |
67.05 |
67.10 |
66.75 |
67.10 |
unch |
49 |
1,232 |
+18 |
Jan05 |
040323 |
68.75 |
68.75 |
68.75 |
68.75 |
-0.05 |
3 |
380 |
+3 |
Total Volume and Open Interest |
2,457 |
34,052 |
+1,061 |
Sugar #11(NYBOT) |
May04 |
040323 |
6.94 |
7.04 |
6.91 |
7.01 |
+0.14 |
22,213 |
166,742 |
+5,299 |
Jul04 |
040323 |
6.84 |
6.94 |
6.84 |
6.93 |
+0.14 |
11,364 |
49,589 |
+2,146 |
Oct04 |
040323 |
6.80 |
6.87 |
6.78 |
6.85 |
+0.12 |
3,403 |
37,138 |
-458 |
Mar05 |
040323 |
6.79 |
6.85 |
6.78 |
6.82 |
+0.09 |
2,557 |
21,349 |
+610 |
May05 |
040323 |
6.62 |
6.71 |
6.62 |
6.69 |
+0.11 |
217 |
10,451 |
+19 |
Total Volume and Open Interest |
40,413 |
294,335 |
+7,932 |
London Cocoa(LCE) |
Mar04 |
040316 |
835 |
837 |
826 |
826 |
-8 |
5,517 |
7,666 |
-494 |
May04 |
040323 |
854 |
856 |
841 |
844 |
-7 |
1,740 |
45,462 |
-253 |
Jul04 |
040323 |
854 |
858 |
841 |
845 |
-9 |
593 |
29,093 |
-155 |
Sep04 |
040323 |
867 |
868 |
854 |
856 |
-8 |
410 |
24,308 |
+173 |
Dec04 |
040323 |
884 |
884 |
871 |
873 |
-7 |
857 |
42,199 |
+51 |
Mar05 |
040323 |
897 |
897 |
883 |
886 |
-9 |
996 |
23,165 |
-209 |
May05 |
040323 |
906 |
908 |
893 |
896 |
-9 |
308 |
6,207 |
+225 |
Total Volume and Open Interest |
5,082 |
186,700 |
-147 |
London Coffee(LCE) |
Mar04 |
040323 |
697.00 |
697.00 |
697.00 |
697.00 |
+1.00 |
45 |
115 |
+0 |
May04 |
040323 |
729.00 |
733.00 |
727.00 |
730.00 |
+1.00 |
2,658 |
58,725 |
-747 |
Jul04 |
040323 |
750.00 |
755.00 |
748.00 |
751.00 |
unch |
1,405 |
49,228 |
+409 |
Sep04 |
040323 |
768.00 |
771.00 |
767.00 |
769.00 |
unch |
273 |
22,526 |
+78 |
Nov04 |
040323 |
785.00 |
786.00 |
781.00 |
784.00 |
unch |
64 |
15,464 |
+44 |
Jan05 |
040323 |
799.00 |
799.00 |
799.00 |
799.00 |
-2.00 |
191 |
9,736 |
+41 |
Total Volume and Open Interest |
4,674 |
160,195 |
-137 |
London Sugar(LCE) |
Mar04 |
040216 |
196.50 |
197.60 |
195.20 |
197.40 |
+10.00 |
2,901 |
3,046 |
+572 |
May04 |
040323 |
217.40 |
220.50 |
217.40 |
220.00 |
+3.00 |
2,124 |
23,936 |
-1,149 |
Aug04 |
040323 |
213.00 |
216.10 |
212.80 |
216.10 |
+2.90 |
482 |
19,940 |
+57 |
Oct04 |
040323 |
209.60 |
212.50 |
209.60 |
211.90 |
+2.90 |
238 |
8,205 |
+74 |
Dec04 |
040323 |
209.60 |
211.50 |
209.30 |
211.40 |
+2.90 |
15 |
3,621 |
+7 |
Total Volume and Open Interest |
3,094 |
61,743 |
-965 |
Cotton(NYBOT) |
May04 |
040323 |
66.80 |
67.00 |
64.60 |
64.86 |
-2.14 |
5,348 |
51,343 |
-272 |
Jul04 |
040323 |
67.70 |
68.30 |
66.10 |
66.18 |
-2.22 |
1,626 |
19,062 |
+194 |
Oct04 |
040323 |
66.30 |
66.30 |
65.65 |
65.65 |
-1.05 |
11 |
897 |
+10 |
Dec04 |
040323 |
67.30 |
67.90 |
66.30 |
66.53 |
-0.96 |
989 |
12,122 |
+77 |
Mar05 |
040323 |
69.40 |
69.40 |
68.50 |
68.65 |
-0.85 |
87 |
2,848 |
+42 |
May05 |
040323 |
69.15 |
69.15 |
69.15 |
69.15 |
-0.90 |
0 |
383 |
+0 |
Total Volume and Open Interest |
8,066 |
87,518 |
+24 |
Lumber(CME) |
May04 |
040323 |
351.0 |
355.8 |
346.6 |
351.1 |
-2.5 |
630 |
2,645 |
+4 |
Jul04 |
040323 |
344.0 |
347.5 |
341.4 |
345.0 |
-1.2 |
82 |
672 |
-6 |
Sep04 |
040323 |
337.4 |
337.9 |
334.2 |
337.9 |
-1.7 |
5 |
226 |
+0 |
Nov04 |
040323 |
329.0 |
329.5 |
326.1 |
326.1 |
-3.0 |
3 |
31 |
-2 |
Total Volume and Open Interest |
720 |
3,574 |
-4 |
Crude Oil(NYM) |
May04 |
040323 |
36.75 |
37.60 |
36.60 |
37.45 |
+0.40 |
94,259 |
222,045 |
-1,684 |
Jun04 |
040323 |
36.05 |
36.75 |
35.90 |
36.65 |
+0.38 |
15,362 |
79,627 |
+2,372 |
Jul04 |
040323 |
35.30 |
36.07 |
35.30 |
35.95 |
+0.36 |
4,139 |
39,487 |
-535 |
Aug04 |
040323 |
34.70 |
35.38 |
34.70 |
35.34 |
+0.33 |
1,879 |
27,019 |
-532 |
Sep04 |
040323 |
34.25 |
34.85 |
34.15 |
34.83 |
+0.31 |
1,639 |
30,797 |
+710 |
Oct04 |
040323 |
33.87 |
34.40 |
33.87 |
34.40 |
+0.28 |
733 |
24,418 |
-148 |
Nov04 |
040323 |
33.55 |
34.06 |
33.55 |
34.03 |
+0.27 |
325 |
18,198 |
+1 |
Dec04 |
040323 |
33.10 |
33.75 |
33.10 |
33.68 |
+0.26 |
4,135 |
57,043 |
+638 |
Jan05 |
040323 |
32.82 |
33.31 |
32.80 |
33.31 |
+0.24 |
498 |
17,383 |
+43 |
Feb05 |
040323 |
33.00 |
33.00 |
33.00 |
33.00 |
+0.22 |
171 |
7,368 |
+65 |
Mar05 |
040323 |
32.20 |
32.72 |
32.20 |
32.72 |
+0.21 |
563 |
8,239 |
+253 |
Apr05 |
040323 |
32.44 |
32.44 |
32.44 |
32.44 |
+0.20 |
884 |
5,461 |
-187 |
May05 |
040323 |
32.16 |
32.16 |
32.16 |
32.16 |
+0.19 |
0 |
2,534 |
+0 |
Jun05 |
040323 |
31.60 |
31.90 |
31.60 |
31.90 |
+0.18 |
103 |
16,765 |
+53 |
Jul05 |
040323 |
31.66 |
31.66 |
31.66 |
31.66 |
+0.18 |
0 |
3,908 |
+0 |
Aug05 |
040323 |
31.43 |
31.43 |
31.43 |
31.43 |
+0.18 |
0 |
2,435 |
+0 |
Total Volume and Open Interest |
175,372 |
669,268 |
-27,573 |
Heating Oil(NYM) |
Apr04 |
040323 |
90.50 |
93.80 |
89.80 |
93.32 |
+1.95 |
20,836 |
26,395 |
-3,925 |
May04 |
040323 |
90.00 |
93.00 |
89.50 |
92.50 |
+1.59 |
14,407 |
52,746 |
-880 |
Jun04 |
040323 |
90.40 |
91.40 |
90.35 |
91.25 |
+1.39 |
2,937 |
19,532 |
-390 |
Jul04 |
040323 |
89.50 |
90.70 |
89.50 |
90.45 |
+1.29 |
1,588 |
16,718 |
+95 |
Aug04 |
040323 |
90.20 |
90.50 |
90.10 |
90.30 |
+1.24 |
1,166 |
10,275 |
-168 |
Sep04 |
040323 |
89.75 |
91.00 |
89.75 |
90.70 |
+1.19 |
98 |
4,533 |
-71 |
Oct04 |
040323 |
91.40 |
91.40 |
91.30 |
91.30 |
+1.19 |
41 |
3,675 |
+16 |
Nov04 |
040323 |
92.40 |
92.40 |
91.90 |
91.90 |
+1.19 |
135 |
3,580 |
+71 |
Dec04 |
040323 |
91.90 |
92.95 |
91.90 |
92.50 |
+1.19 |
902 |
19,582 |
-261 |
Jan05 |
040323 |
93.40 |
93.40 |
92.75 |
92.75 |
+1.09 |
6 |
4,017 |
+4 |
Feb05 |
040323 |
93.20 |
93.20 |
92.35 |
92.35 |
+0.99 |
15 |
2,293 |
-7 |
Mar05 |
040323 |
89.50 |
89.50 |
89.50 |
89.50 |
+0.79 |
72 |
5,433 |
+56 |
Total Volume and Open Interest |
42,212 |
169,829 |
-5,455 |
Unleaded Gas(NYM) |
Apr04 |
040323 |
112.00 |
115.70 |
111.60 |
114.68 |
+1.77 |
20,896 |
35,464 |
-2,830 |
May04 |
040323 |
111.90 |
115.15 |
111.60 |
114.32 |
+1.65 |
14,555 |
62,775 |
+1,830 |
Jun04 |
040323 |
110.20 |
113.30 |
110.20 |
112.60 |
+1.48 |
2,625 |
18,083 |
+436 |
Jul04 |
040323 |
108.20 |
110.80 |
108.20 |
110.05 |
+1.30 |
927 |
10,215 |
-111 |
Aug04 |
040323 |
105.90 |
108.20 |
105.90 |
107.15 |
+1.13 |
240 |
7,025 |
-17 |
Sep04 |
040323 |
103.20 |
103.80 |
103.20 |
103.35 |
+1.05 |
223 |
11,641 |
+59 |
Oct04 |
040323 |
98.50 |
98.50 |
98.50 |
98.50 |
+1.00 |
19 |
3,474 |
+3 |
Nov04 |
040323 |
95.50 |
95.80 |
95.50 |
95.80 |
+0.95 |
0 |
828 |
+0 |
Dec04 |
040323 |
93.70 |
94.00 |
93.70 |
94.00 |
+0.90 |
0 |
3,049 |
+50 |
Jan05 |
040323 |
92.95 |
92.95 |
92.95 |
92.95 |
+0.85 |
0 |
1,943 |
+0 |
Feb05 |
040323 |
92.80 |
92.80 |
92.80 |
92.80 |
+0.85 |
0 |
1,524 |
+0 |
Mar05 |
040323 |
92.50 |
93.25 |
92.50 |
93.25 |
+0.85 |
0 |
79 |
+0 |
Total Volume and Open Interest |
39,485 |
156,100 |
-580 |
Natural Gas(NYM) |
Apr04 |
040323 |
5.460 |
5.560 |
5.440 |
5.530 |
-0.016 |
18,384 |
29,319 |
-814 |
May04 |
040323 |
5.530 |
5.645 |
5.500 |
5.626 |
+0.009 |
9,624 |
52,222 |
-889 |
Jun04 |
040323 |
5.600 |
5.700 |
5.580 |
5.684 |
+0.009 |
2,739 |
24,447 |
+457 |
Jul04 |
040323 |
5.640 |
5.730 |
5.625 |
5.727 |
+0.014 |
1,105 |
19,376 |
-95 |
Aug04 |
040323 |
5.665 |
5.755 |
5.660 |
5.752 |
+0.014 |
2,060 |
19,902 |
+249 |
Sep04 |
040323 |
5.655 |
5.730 |
5.630 |
5.725 |
+0.014 |
2,882 |
19,397 |
+1,561 |
Oct04 |
040323 |
5.670 |
5.750 |
5.665 |
5.743 |
+0.018 |
970 |
18,263 |
-80 |
Nov04 |
040323 |
5.850 |
5.930 |
5.830 |
5.912 |
+0.022 |
317 |
11,862 |
-39 |
Dec04 |
040323 |
6.010 |
6.100 |
5.995 |
6.080 |
+0.025 |
949 |
15,949 |
+260 |
Jan05 |
040323 |
6.120 |
6.220 |
6.110 |
6.208 |
+0.023 |
880 |
13,468 |
-98 |
Feb05 |
040323 |
6.080 |
6.170 |
6.075 |
6.158 |
+0.023 |
366 |
10,904 |
+37 |
Mar05 |
040323 |
5.890 |
5.970 |
5.880 |
5.943 |
+0.023 |
372 |
10,687 |
-92 |
Apr05 |
040323 |
5.280 |
5.340 |
5.280 |
5.308 |
+0.023 |
80 |
10,370 |
-31 |
May05 |
040323 |
5.160 |
5.210 |
5.155 |
5.178 |
+0.023 |
175 |
5,619 |
+78 |
Jun05 |
040323 |
5.170 |
5.220 |
5.170 |
5.188 |
+0.023 |
70 |
5,180 |
-20 |
Jul05 |
040323 |
5.210 |
5.250 |
5.210 |
5.218 |
+0.023 |
151 |
11,456 |
-36 |
Total Volume and Open Interest |
41,401 |
333,948 |
+331 |
Brent Crude Oil(IPE) |
May04 |
040323 |
32.85 |
33.45 |
32.53 |
33.31 |
+0.51 |
32,042 |
110,283 |
-2,747 |
Jun04 |
040323 |
32.60 |
33.10 |
32.25 |
32.97 |
+0.49 |
13,276 |
70,197 |
+550 |
Jul04 |
040323 |
32.25 |
32.72 |
32.01 |
32.64 |
+0.47 |
4,007 |
21,661 |
-262 |
Aug04 |
040323 |
32.04 |
32.40 |
31.74 |
32.34 |
+0.45 |
995 |
11,597 |
+359 |
Sep04 |
040323 |
31.72 |
32.05 |
31.55 |
32.05 |
+0.43 |
686 |
14,993 |
+202 |
Oct04 |
040323 |
31.54 |
31.76 |
31.22 |
31.76 |
+0.41 |
238 |
6,556 |
-224 |
Nov04 |
040323 |
31.08 |
31.48 |
31.08 |
31.48 |
+0.40 |
0 |
6,831 |
+0 |
Dec04 |
040323 |
30.90 |
31.28 |
30.70 |
31.20 |
+0.39 |
3,100 |
22,623 |
+24 |
Jan05 |
040323 |
30.48 |
30.87 |
30.46 |
30.87 |
+0.39 |
0 |
4,834 |
+0 |
Feb05 |
040323 |
30.59 |
30.59 |
30.59 |
30.59 |
+0.36 |
0 |
3,125 |
+0 |
Mar05 |
040323 |
29.85 |
30.34 |
29.85 |
30.34 |
+0.35 |
0 |
3,321 |
+0 |
Apr05 |
040323 |
30.10 |
30.10 |
30.10 |
30.10 |
+0.34 |
125 |
125 |
+125 |
Total Volume and Open Interest |
55,219 |
328,714 |
-2,033 |
Gas Oil(IPE) |
Apr04 |
040323 |
282.50 |
288.00 |
278.00 |
287.75 |
+7.50 |
15,866 |
50,435 |
-2,563 |
May04 |
040323 |
273.50 |
278.75 |
270.50 |
278.25 |
+7.00 |
8,269 |
29,798 |
+1,805 |
Jun04 |
040323 |
270.00 |
275.75 |
267.50 |
274.75 |
+7.00 |
937 |
19,805 |
+148 |
Jul04 |
040323 |
268.50 |
273.75 |
266.25 |
273.75 |
+7.25 |
0 |
7,997 |
+0 |
Aug04 |
040323 |
266.50 |
273.75 |
266.50 |
273.75 |
+7.25 |
550 |
6,728 |
+474 |
Sep04 |
040323 |
267.75 |
274.00 |
267.25 |
274.00 |
+6.75 |
50 |
6,802 |
+50 |
Oct04 |
040323 |
268.00 |
274.25 |
267.50 |
274.25 |
+6.75 |
0 |
5,607 |
+0 |
Nov04 |
040323 |
268.00 |
274.25 |
268.00 |
274.25 |
+6.75 |
0 |
4,515 |
+0 |
Dec04 |
040323 |
268.75 |
273.50 |
266.50 |
273.50 |
+6.50 |
980 |
14,462 |
+182 |
Jan05 |
040323 |
271.50 |
271.50 |
271.50 |
271.50 |
+6.50 |
0 |
2,630 |
+0 |
Total Volume and Open Interest |
26,652 |
162,832 |
+96 |
US Dollar Index(NYBOT) |
Jun04 |
040323 |
88.12 |
88.58 |
88.01 |
88.22 |
+0.02 |
1,477 |
9,127 |
+150 |
Sep04 |
040323 |
88.65 |
88.65 |
88.65 |
88.65 |
+0.02 |
1 |
2,038 |
+1 |
Dec04 |
040323 |
89.23 |
89.23 |
89.07 |
89.07 |
+0.01 |
36 |
37 |
+22 |
Total Volume and Open Interest |
1,514 |
11,202 |
+173 |
Australian Dollar(CME) |
Jun04 |
040323 |
74.36 |
74.65 |
74.30 |
74.52 |
-0.03 |
1,646 |
28,160 |
+598 |
Sep04 |
040323 |
73.74 |
73.74 |
73.74 |
73.74 |
-0.03 |
0 |
942 |
+1 |
Dec04 |
040323 |
72.95 |
72.96 |
72.95 |
72.96 |
-0.03 |
1 |
128 |
+0 |
Total Volume and Open Interest |
1,647 |
29,313 |
+599 |
British Pound(CME) |
Jun04 |
040323 |
182.93 |
184.10 |
182.73 |
183.44 |
+0.12 |
3,084 |
41,883 |
+1,928 |
Sep04 |
040323 |
181.92 |
181.92 |
181.92 |
181.92 |
+0.12 |
1 |
39 |
-1 |
Dec04 |
040323 |
180.40 |
180.40 |
180.40 |
180.40 |
+0.12 |
0 |
360 |
+0 |
Total Volume and Open Interest |
3,085 |
42,283 |
+1,927 |
Canadian Dollar(CME) |
Jun04 |
040323 |
74.85 |
75.02 |
74.68 |
74.88 |
unch |
5,335 |
43,873 |
+674 |
Sep04 |
040323 |
74.70 |
74.85 |
74.70 |
74.75 |
unch |
24 |
2,772 |
+0 |
Dec04 |
040323 |
74.62 |
74.75 |
74.60 |
74.64 |
unch |
80 |
1,917 |
+40 |
Mar05 |
040323 |
74.53 |
74.53 |
74.53 |
74.53 |
unch |
6 |
217 |
+2 |
Total Volume and Open Interest |
5,445 |
48,874 |
+716 |
Japanese Yen(CME) |
Jun04 |
040323 |
93.81 |
94.19 |
93.75 |
93.89 |
-0.03 |
3,188 |
85,550 |
+1,614 |
Sep04 |
040323 |
94.16 |
94.16 |
94.16 |
94.16 |
-0.03 |
0 |
177 |
-2 |
Dec04 |
040323 |
94.49 |
94.49 |
94.49 |
94.49 |
-0.03 |
0 |
49 |
+0 |
Total Volume and Open Interest |
3,188 |
85,777 |
+1,612 |
Swiss Franc(CME) |
Jun04 |
040323 |
79.23 |
79.74 |
79.19 |
79.58 |
-0.01 |
3,532 |
32,048 |
-539 |
Sep04 |
040323 |
79.74 |
79.74 |
79.74 |
79.74 |
-0.01 |
1 |
25 |
+1 |
Dec04 |
040323 |
79.92 |
79.92 |
79.92 |
79.92 |
-0.01 |
3 |
104 |
-2 |
Total Volume and Open Interest |
3,536 |
32,234 |
-540 |
EuroFX(CME) |
Jun04 |
040323 |
122.49 |
123.21 |
122.44 |
122.95 |
-0.11 |
8,970 |
93,278 |
-169 |
Sep04 |
040323 |
122.35 |
122.80 |
122.35 |
122.71 |
-0.10 |
50 |
818 |
+18 |
Dec04 |
040323 |
122.49 |
122.49 |
122.49 |
122.49 |
-0.10 |
0 |
431 |
+0 |
Total Volume and Open Interest |
9,020 |
94,660 |
-151 |
Mexican Peso(CME) |
Mar04 |
040315 |
9122.0 |
9122.0 |
9122.0 |
9122.0 |
+7.0 |
6,317 |
19,855 |
-3,174 |
Jun04 |
040323 |
9005.0 |
9025.0 |
8990.0 |
9012.0 |
+20.0 |
5,713 |
37,209 |
+236 |
Total Volume and Open Interest |
5,715 |
38,226 |
+238 |
30-Year T-Bonds(CBOT) |
Jun04 |
040323 |
115~26 |
116~03 |
115~14 |
115~26 |
+0~04 |
143,193 |
532,765 |
+15,584 |
Sep04 |
040323 |
114~09 |
114~19 |
114~04 |
114~13 |
+0~04 |
443 |
12,087 |
+389 |
Dec04 |
040323 |
113~00 |
113~00 |
113~00 |
113~00 |
+0~03 |
13 |
189 |
-5 |
Total Volume and Open Interest |
149,109 |
560,312 |
+11,211 |
Municipal Bonds(CBOT) |
Jun04 |
040323 |
105~23 |
105~25 |
105~18 |
105~21 |
-0~03 |
344 |
2,661 |
+357 |
Total Volume and Open Interest |
563 |
3,222 |
+12 |
10-Year T-Notes(CBOT) |
Jun04 |
040323 |
116~040 |
116~085 |
115~290 |
116~035 |
+0~010 |
353,742 |
1,242,740 |
+3,592 |
Sep04 |
040323 |
114~265 |
115~000 |
114~265 |
114~310 |
+0~015 |
4,252 |
16,942 |
+981 |
Total Volume and Open Interest |
367,883 |
1,293,252 |
-67 |
5-Year T-Notes(CBOT) |
Jun04 |
040323 |
113~265 |
113~300 |
113~245 |
113~285 |
+0~005 |
143,005 |
0 |
+0 |
Sep04 |
040323 |
112~275 |
112~275 |
112~275 |
112~275 |
+0~005 |
0 |
255 |
+0 |
Total Volume and Open Interest |
145,290 |
255 |
+0 |
2 Year T-Notes(CBOT) |
Jun04 |
040323 |
107~084 |
107~089 |
107~081 |
107~088 |
unch |
2,915 |
156,104 |
+978 |
Total Volume and Open Interest |
4,791 |
171,902 |
-1,007 |
Eurodollars(CME) |
Jun04 |
040323 |
98.840 |
98.845 |
98.840 |
98.840 |
unch |
21,751 |
842,141 |
-269 |
Sep04 |
040323 |
98.715 |
98.725 |
98.710 |
98.720 |
unch |
54,650 |
872,388 |
-1,071 |
Dec04 |
040323 |
98.490 |
98.510 |
98.485 |
98.505 |
unch |
75,846 |
742,224 |
+5,846 |
Mar05 |
040323 |
98.205 |
98.240 |
98.195 |
98.230 |
+0.005 |
77,990 |
558,628 |
+14,149 |
Jun05 |
040323 |
97.865 |
97.905 |
97.855 |
97.900 |
+0.015 |
48,697 |
422,609 |
+9,363 |
Sep05 |
040323 |
97.535 |
97.580 |
97.520 |
97.570 |
+0.015 |
24,073 |
345,168 |
+4,336 |
Dec05 |
040323 |
97.235 |
97.280 |
97.225 |
97.270 |
+0.020 |
14,955 |
234,195 |
-348 |
Mar06 |
040323 |
96.980 |
97.025 |
96.980 |
97.020 |
+0.020 |
15,410 |
209,040 |
+689 |
Jun06 |
040323 |
96.755 |
96.790 |
96.750 |
96.790 |
+0.020 |
9,134 |
145,948 |
+1,907 |
Sep06 |
040323 |
96.540 |
96.580 |
96.540 |
96.580 |
+0.020 |
9,046 |
159,303 |
+1,490 |
Dec06 |
040323 |
96.330 |
96.365 |
96.330 |
96.365 |
+0.020 |
6,340 |
121,286 |
-1,899 |
Mar07 |
040323 |
96.160 |
96.190 |
96.155 |
96.190 |
+0.020 |
8,315 |
101,170 |
-1,182 |
Total Volume and Open Interest |
393,015 |
5,356,525 |
+35,676 |
3-Mth Euro-Yen(CME) |
Mar04 |
040315 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
82 |
7,197 |
+0 |
Jun04 |
040323 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
141 |
10,770 |
+71 |
Sep04 |
040323 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
8 |
9,191 |
+4 |
Dec04 |
040323 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
7,923 |
-12 |
Mar05 |
040323 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
90 |
5,058 |
+346 |
Jun05 |
040323 |
99.73 |
99.73 |
99.73 |
99.73 |
+0.01 |
0 |
1,379 |
+0 |
Sep05 |
040323 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
0 |
1,904 |
+25 |
Dec05 |
040323 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.01 |
0 |
547 |
-86 |
Mar06 |
040323 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
0 |
294 |
+0 |
Jun06 |
040323 |
99.34 |
99.34 |
99.34 |
99.34 |
unch |
0 |
72 |
+0 |
Total Volume and Open Interest |
239 |
38,439 |
+348 |
3-Mth Euro-Yen(SIMEX) |
Jun04 |
040323 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
354 |
68,923 |
-216 |
Sep04 |
040323 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
267 |
39,805 |
-97 |
Dec04 |
040323 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
803 |
59,017 |
-72 |
Mar05 |
040323 |
99.79 |
99.79 |
99.78 |
99.78 |
unch |
625 |
30,494 |
+210 |
Jun05 |
040323 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
1,948 |
39,702 |
-34 |
Sep05 |
040323 |
99.64 |
99.64 |
99.63 |
99.63 |
unch |
190 |
31,406 |
-610 |
Dec05 |
040323 |
99.54 |
99.54 |
99.53 |
99.53 |
unch |
63 |
7,100 |
-160 |
Mar06 |
040323 |
99.43 |
99.43 |
99.41 |
99.41 |
unch |
10 |
5,691 |
+8 |
Total Volume and Open Interest |
4,260 |
293,421 |
-971 |
German Euro-Bund(EUREX) |
Jun04 |
040323 |
116.46 |
116.51 |
116.16 |
116.34 |
-0.03 |
499,159 |
1,051,115 |
+20,320 |
Sep04 |
040323 |
116.02 |
116.02 |
115.91 |
116.01 |
-0.04 |
1,087 |
1,778 |
+28 |
Dec04 |
040323 |
115.14 |
115.14 |
115.14 |
115.14 |
-0.03 |
|
|
|
Total Volume and Open Interest |
500,246 |
1,052,893 |
+20,348 |
German Euro-Bobl(EUREX) |
Jun04 |
040323 |
113.02 |
113.03 |
112.78 |
112.91 |
-0.04 |
342,312 |
752,690 |
+18,465 |
Sep04 |
040323 |
112.35 |
112.38 |
112.35 |
112.38 |
-0.02 |
679 |
4,130 |
-2 |
Dec04 |
040323 |
111.50 |
111.50 |
111.50 |
111.50 |
-0.04 |
|
|
|
Total Volume and Open Interest |
342,991 |
756,820 |
+18,463 |
Long Gilt(LIFFE) |
Mar04 |
040323 |
109~25 |
109~27 |
109~22 |
109~25 |
0~00 |
257 |
12,506 |
-257 |
Jun04 |
040323 |
109~15 |
109~16 |
109~06 |
109~12 |
0~00 |
20,968 |
160,077 |
+2,794 |
Total Volume and Open Interest |
21,225 |
172,583 |
+2,537 |
3-Mth Short Sterling(LIFFE) |
Jun04 |
040323 |
95.50 |
95.51 |
95.47 |
95.49 |
-0.01 |
22,996 |
244,270 |
+225 |
Sep04 |
040323 |
95.36 |
95.37 |
95.31 |
95.33 |
-0.02 |
21,378 |
182,304 |
+1,768 |
Dec04 |
040323 |
95.24 |
95.25 |
95.19 |
95.21 |
-0.02 |
25,173 |
177,564 |
+2,562 |
Total Volume and Open Interest |
108,507 |
1,080,342 |
+6,496 |
3-Mth Euribor(LIFFE) |
Jun04 |
040323 |
98.085 |
98.095 |
98.055 |
98.065 |
-0.020 |
93,517 |
679,053 |
-9,171 |
Sep04 |
040323 |
98.070 |
98.080 |
98.035 |
98.045 |
-0.025 |
83,953 |
485,106 |
+5,706 |
Dec04 |
040323 |
97.970 |
97.980 |
97.930 |
97.940 |
-0.030 |
75,331 |
483,653 |
+14,055 |
Total Volume and Open Interest |
389,445 |
2,818,502 |
+23,064 |
3-Mth Aus T-Bills(SFE) |
Jun04 |
040323 |
94.63 |
94.63 |
94.62 |
94.63 |
+0.01 |
12,088 |
254,445 |
+880 |
Sep04 |
040323 |
94.65 |
94.65 |
94.63 |
94.65 |
+0.03 |
8,645 |
105,385 |
-5,061 |
Dec04 |
040323 |
94.66 |
94.66 |
94.64 |
94.65 |
+0.03 |
2,926 |
52,783 |
+1,092 |
Mar05 |
040323 |
94.63 |
94.63 |
94.62 |
94.63 |
+0.03 |
2,194 |
25,480 |
+1,309 |
Jun05 |
040323 |
94.60 |
94.60 |
94.58 |
94.59 |
+0.03 |
953 |
15,375 |
+160 |
Sep05 |
040323 |
94.56 |
94.56 |
94.55 |
94.55 |
+0.03 |
232 |
9,612 |
+107 |
Dec05 |
040323 |
94.52 |
94.52 |
94.51 |
94.51 |
+0.03 |
211 |
7,634 |
+201 |
Mar06 |
040323 |
94.48 |
94.48 |
94.48 |
94.48 |
+0.02 |
1 |
2,244 |
+1 |
Jun06 |
040323 |
94.44 |
94.44 |
94.44 |
94.44 |
+0.02 |
0 |
1,267 |
+0 |
Sep06 |
040323 |
94.41 |
94.41 |
94.41 |
94.41 |
+0.01 |
0 |
704 |
+0 |
Total Volume and Open Interest |
27,250 |
475,602 |
-1,311 |
10-Year Aus T-Bonds(SFE) |
Jun04 |
040323 |
94.68 |
94.69 |
94.67 |
94.68 |
+0.04 |
6,231 |
180,001 |
-9,586 |
Sep04 |
040323 |
94.68 |
94.68 |
94.68 |
94.68 |
+0.04 |
|
|
|
Total Volume and Open Interest |
6,231 |
180,001 |
-9,586 |
3-Year Aus T-Bonds(SFE) |
Jun04 |
040323 |
94.87 |
94.88 |
94.85 |
94.86 |
+0.03 |
29,989 |
402,970 |
-30,669 |
Sep04 |
040323 |
94.86 |
94.86 |
94.86 |
94.86 |
+0.03 |
|
|
|
Total Volume and Open Interest |
29,989 |
402,970 |
-30,669 |
Gold(CMX) |
Apr04 |
040323 |
416.5 |
420.8 |
415.8 |
420.0 |
+2.4 |
68,518 |
149,118 |
+5,233 |
Jun04 |
040323 |
417.5 |
422.0 |
416.8 |
421.0 |
+2.4 |
29,509 |
64,651 |
+11,847 |
Aug04 |
040323 |
418.2 |
423.0 |
418.2 |
421.9 |
+2.4 |
289 |
8,419 |
-19 |
Oct04 |
040323 |
421.0 |
422.8 |
419.0 |
422.8 |
+2.4 |
372 |
3,029 |
+184 |
Dec04 |
040323 |
421.0 |
425.0 |
419.5 |
423.7 |
+2.4 |
2,105 |
25,055 |
+602 |
Feb05 |
040323 |
422.0 |
425.2 |
421.0 |
424.6 |
+2.4 |
284 |
3,114 |
+197 |
Total Volume and Open Interest |
101,278 |
281,882 |
+18,067 |
Silver(CMX) |
Mar04 |
040323 |
762.0 |
769.8 |
758.0 |
769.8 |
+8.0 |
44 |
275 |
-15 |
May04 |
040323 |
760.0 |
772.0 |
757.5 |
770.8 |
+8.0 |
10,875 |
86,548 |
-7,074 |
Jul04 |
040323 |
760.0 |
773.5 |
758.0 |
771.7 |
+8.0 |
620 |
9,492 |
+231 |
Sep04 |
040323 |
764.0 |
772.4 |
762.0 |
772.4 |
+8.0 |
32 |
2,227 |
+25 |
Dec04 |
040323 |
760.0 |
775.0 |
760.0 |
773.1 |
+8.0 |
688 |
15,215 |
+136 |
Total Volume and Open Interest |
12,426 |
120,372 |
-6,598 |
Platinum(NYM) |
Apr04 |
040323 |
906.0 |
917.0 |
900.0 |
914.4 |
+17.4 |
520 |
6,831 |
-21 |
Jul04 |
040323 |
898.0 |
908.5 |
895.0 |
907.2 |
+18.2 |
289 |
2,027 |
+122 |
Oct04 |
040323 |
897.2 |
897.2 |
897.2 |
897.2 |
+18.2 |
0 |
201 |
+0 |
Jan05 |
040323 |
897.2 |
897.2 |
897.2 |
897.2 |
+18.2 |
0 |
2 |
+0 |
Total Volume and Open Interest |
809 |
9,061 |
+101 |
Palladium(NYME) |
Mar04 |
040323 |
291.00 |
291.00 |
289.05 |
289.05 |
+0.15 |
1 |
163 |
-13 |
Jun04 |
040323 |
290.50 |
292.00 |
286.00 |
290.55 |
-0.35 |
762 |
10,454 |
-32 |
Sep04 |
040323 |
291.55 |
291.55 |
291.55 |
291.55 |
-0.35 |
5 |
63 |
+5 |
Total Volume and Open Interest |
797 |
10,835 |
-42 |
Copper(CMX) |
Mar04 |
040323 |
134.40 |
136.10 |
132.20 |
136.05 |
+0.55 |
266 |
731 |
-45 |
May04 |
040323 |
134.10 |
136.00 |
131.65 |
135.90 |
+0.60 |
8,575 |
43,829 |
-3,655 |
Jul04 |
040323 |
132.90 |
134.85 |
130.90 |
134.75 |
+0.65 |
3,304 |
8,915 |
+1,088 |
Sep04 |
040323 |
129.90 |
132.10 |
128.60 |
131.90 |
+0.65 |
111 |
3,941 |
+42 |
Dec04 |
040323 |
126.80 |
128.60 |
126.80 |
128.60 |
+0.70 |
212 |
8,523 |
-41 |
Total Volume and Open Interest |
13,221 |
74,717 |
-2,414 |
DJIA Index(CBOT) |
Mar04 |
040318 |
10270 |
10325 |
10219 |
10308 |
+7 |
6,265 |
29,820 |
-1,052 |
Jun04 |
040323 |
10075 |
10104 |
10020 |
10027 |
-10 |
11,597 |
42,399 |
+302 |
Sep04 |
040323 |
10002 |
10002 |
10002 |
10002 |
-10 |
3 |
267 |
+3 |
Dec04 |
040323 |
9999 |
9999 |
9984 |
9984 |
-10 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,600 |
42,670 |
+305 |
S & P 500(CME) |
Jun04 |
040323 |
1098.50 |
1100.30 |
1089.80 |
1091.30 |
-2.00 |
51,903 |
568,863 |
+4,055 |
Sep04 |
040323 |
1096.00 |
1096.00 |
1089.90 |
1089.90 |
-2.00 |
108 |
14,264 |
+78 |
Dec04 |
040323 |
1088.50 |
1088.50 |
1088.50 |
1088.50 |
-2.00 |
106 |
746 |
+45 |
Mar05 |
040323 |
1087.30 |
1087.30 |
1087.30 |
1087.30 |
-2.00 |
10 |
84 |
+5 |
Total Volume and Open Interest |
52,127 |
584,085 |
+4,183 |
S & P 500 E-Mini(Globex) |
Jun04 |
040323 |
1093.25 |
1100.25 |
1089.75 |
1091.25 |
-2.00 |
972,312 |
460,542 |
+22,928 |
Sep04 |
040323 |
1097.75 |
1098.50 |
1089.75 |
1090.00 |
-2.00 |
84 |
19 |
+19 |
Total Volume and Open Interest |
972,396 |
460,561 |
-343,802 |
NASDAQ 100(CME) |
Jun04 |
040323 |
1393.50 |
1396.00 |
1369.00 |
1371.50 |
-11.00 |
13,851 |
77,067 |
-71 |
Sep04 |
040323 |
1374.00 |
1374.00 |
1374.00 |
1374.00 |
-11.00 |
0 |
12 |
+0 |
Dec04 |
040323 |
1376.50 |
1376.50 |
1376.50 |
1376.50 |
-11.00 |
|
|
|
Total Volume and Open Interest |
13,851 |
77,079 |
-71 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun04 |
040323 |
1382.5 |
1396.0 |
1369.5 |
1371.5 |
-11.0 |
361,570 |
169,162 |
+10,715 |
Sep04 |
040323 |
1396.0 |
1397.0 |
1374.0 |
1374.0 |
-11.0 |
24 |
7 |
+7 |
Total Volume and Open Interest |
361,594 |
169,169 |
-176,401 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Jun04 |
040323 |
582.00 |
584.40 |
578.60 |
580.50 |
+1.00 |
431 |
14,525 |
+19 |
Sep04 |
040323 |
580.50 |
580.50 |
580.50 |
580.50 |
+1.00 |
|
|
|
Dec04 |
040323 |
580.50 |
580.50 |
580.50 |
580.50 |
+1.00 |
|
|
|
Total Volume and Open Interest |
431 |
14,525 |
+19 |
Russell 2000(CME) |
Jun04 |
040323 |
561.25 |
565.50 |
556.00 |
558.25 |
+0.85 |
2,519 |
25,247 |
+874 |
Sep04 |
040323 |
558.25 |
558.25 |
558.25 |
558.25 |
+0.85 |
0 |
1 |
+0 |
Dec04 |
040323 |
558.25 |
558.25 |
558.25 |
558.25 |
+0.85 |
|
|
|
Total Volume and Open Interest |
2,519 |
25,248 |
+874 |
Value Line(KCBT) |
Jun04 |
040323 |
1549.00 |
1555.00 |
1545.00 |
1545.00 |
+4.00 |
9 |
35 |
+1 |
Total Volume and Open Interest |
9 |
35 |
+1 |
Nikkei 225(CME) |
Jun04 |
040323 |
11250 |
11300 |
11170 |
11270 |
+150 |
5,071 |
35,828 |
-282 |
Sep04 |
040323 |
11270 |
11270 |
11270 |
11270 |
+150 |
0 |
17 |
+0 |
Total Volume and Open Interest |
5,071 |
35,848 |
-282 |
Nikkei 225(SIMEX) |
Jun04 |
040323 |
11135 |
11280 |
10990 |
11230 |
-35 |
13,701 |
177,615 |
-2,223 |
Sep04 |
040323 |
11225 |
11225 |
11225 |
11225 |
-35 |
|
|
|
Dec04 |
040323 |
11200 |
11200 |
11200 |
11200 |
-35 |
|
|
|
Total Volume and Open Interest |
13,701 |
182,615 |
-2,223 |
CAC 40(MATIF) |
Mar04 |
040323 |
3527.5 |
3570.0 |
3522.0 |
3541.0 |
-1.0 |
93,392 |
610,486 |
+12,288 |
Apr04 |
040323 |
3528.0 |
3569.0 |
3524.0 |
3541.5 |
-1.0 |
5,632 |
31,974 |
+893 |
May04 |
040323 |
3496.0 |
3519.5 |
3483.0 |
3491.5 |
+0.5 |
0 |
1,058 |
+308 |
Total Volume and Open Interest |
|
|
|
DAX Index(EUREX) |
Jun04 |
040323 |
3747.0 |
3793.0 |
3722.5 |
3747.0 |
+17.5 |
137,907 |
171,626 |
+1,643 |
Sep04 |
040323 |
3770.0 |
3810.0 |
3750.5 |
3765.0 |
+17.5 |
542 |
7,385 |
+238 |
Dec04 |
040323 |
3800.0 |
3825.0 |
3769.5 |
3784.0 |
+18.0 |
0 |
61 |
|
Total Volume and Open Interest |
138,449 |
179,072 |
|
FT-SE 100(LIFFE) |
Jun04 |
040323 |
4337.50 |
4367.50 |
4320.50 |
4329.50 |
-9.00 |
94,656 |
373,952 |
-1,420 |
Sep04 |
040323 |
4338.50 |
4338.50 |
4338.50 |
4338.50 |
-9.00 |
0 |
15,602 |
+0 |
Dec04 |
040323 |
4377.50 |
4381.50 |
4364.00 |
4364.00 |
-8.50 |
0 |
20,223 |
+0 |
Total Volume and Open Interest |
94,656 |
409,777 |
-1,420 |
SPI 200(SFE) |
Mar04 |
040318 |
3446.0 |
3460.0 |
3444.0 |
3460.0 |
+22.0 |
39,419 |
186,548 |
-16,303 |
Jun04 |
040323 |
3396.0 |
3416.0 |
3396.0 |
3414.0 |
-6.0 |
11,520 |
152,611 |
-1,847 |
Sep04 |
040323 |
3416.0 |
3422.0 |
3408.0 |
3422.0 |
-8.0 |
21 |
2,726 |
-76 |
Total Volume and Open Interest |
11,631 |
157,879 |
-1,885 |
GSCI(CME) |
Apr04 |
040323 |
282.60 |
286.70 |
281.80 |
286.50 |
+0.80 |
142 |
16,289 |
+10 |
May04 |
040323 |
281.95 |
284.50 |
281.95 |
284.50 |
+1.75 |
0 |
111 |
+0 |
Jun04 |
040323 |
279.90 |
282.00 |
279.90 |
282.00 |
+2.00 |
8 |
12 |
+8 |
Total Volume and Open Interest |
150 |
16,412 |
+18 |
Reuters CRB Index(NYBOT) |
Apr04 |
040323 |
282.00 |
282.75 |
281.40 |
282.25 |
-0.75 |
50 |
738 |
-12 |
Jun04 |
040323 |
282.00 |
282.25 |
280.50 |
282.25 |
-0.25 |
36 |
178 |
+6 |
Aug04 |
040323 |
280.50 |
280.50 |
280.50 |
280.50 |
-0.25 |
20 |
15 |
+12 |
Total Volume and Open Interest |
106 |
932 |
+6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|