 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Fri May 03, 2002 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May02 |
020503 |
458.00 |
459.00 |
453.50 |
459.00 |
-0.25 |
4,500 |
5,187 |
-1,335 |
Jul02 |
020503 |
462.50 |
462.50 |
457.00 |
461.25 |
-2.50 |
23,420 |
81,810 |
-1,422 |
Aug02 |
020503 |
459.00 |
459.50 |
455.50 |
458.50 |
-2.25 |
705 |
10,768 |
+272 |
Sep02 |
020503 |
453.50 |
454.50 |
450.25 |
453.50 |
-1.75 |
152 |
6,419 |
-53 |
Nov02 |
020503 |
454.50 |
454.50 |
450.50 |
453.50 |
-1.25 |
3,572 |
31,732 |
-369 |
Jan03 |
020503 |
458.00 |
459.00 |
456.50 |
458.75 |
-1.50 |
58 |
3,191 |
+11 |
Mar03 |
020503 |
462.50 |
463.50 |
461.50 |
463.50 |
-1.75 |
2 |
2,490 |
+2 |
Total Volume and Open Interest |
32,843 |
143,997 |
-2,606 |
Soybean Meal(CBOT) |
May02 |
020503 |
158.80 |
159.70 |
158.00 |
159.50 |
+0.40 |
5,699 |
8,200 |
-695 |
Jul02 |
020503 |
156.10 |
157.40 |
155.20 |
156.90 |
+0.10 |
13,983 |
59,599 |
+613 |
Aug02 |
020503 |
154.50 |
155.10 |
153.60 |
154.70 |
-0.20 |
366 |
12,641 |
+74 |
Sep02 |
020503 |
152.30 |
153.10 |
151.20 |
152.60 |
+0.10 |
627 |
11,261 |
+220 |
Oct02 |
020503 |
149.80 |
151.20 |
149.80 |
150.90 |
+0.70 |
289 |
7,564 |
-73 |
Dec02 |
020503 |
149.60 |
150.80 |
149.20 |
150.60 |
+0.80 |
2,095 |
25,493 |
-284 |
Jan03 |
020503 |
149.80 |
150.80 |
149.50 |
150.60 |
+0.50 |
145 |
2,792 |
+36 |
Mar03 |
020503 |
149.00 |
150.00 |
149.00 |
149.10 |
unch |
84 |
2,275 |
+45 |
Total Volume and Open Interest |
23,398 |
131,991 |
-39 |
Soybean Oil(CBOT) |
May02 |
020503 |
16.17 |
16.20 |
16.02 |
16.08 |
-0.09 |
7,230 |
4,457 |
-590 |
Jul02 |
020503 |
16.36 |
16.41 |
16.22 |
16.26 |
-0.11 |
13,646 |
61,914 |
-825 |
Aug02 |
020503 |
16.47 |
16.52 |
16.36 |
16.39 |
-0.11 |
819 |
11,542 |
-97 |
Sep02 |
020503 |
16.60 |
16.63 |
16.49 |
16.52 |
-0.11 |
197 |
9,995 |
-86 |
Oct02 |
020503 |
16.72 |
16.72 |
16.60 |
16.63 |
-0.13 |
210 |
6,965 |
-160 |
Dec02 |
020503 |
16.98 |
17.03 |
16.84 |
16.88 |
-0.14 |
565 |
21,377 |
+28 |
Jan03 |
020503 |
17.08 |
17.08 |
17.08 |
17.08 |
-0.13 |
22 |
1,874 |
-10 |
Mar03 |
020503 |
17.30 |
17.30 |
17.28 |
17.28 |
-0.16 |
12 |
1,762 |
+3 |
Total Volume and Open Interest |
22,701 |
124,620 |
-1,737 |
Canola(WCE) |
May02 |
020503 |
314.0 |
314.0 |
314.0 |
314.0 |
-1.5 |
0 |
1,712 |
+0 |
Jul02 |
020503 |
316.8 |
318.5 |
315.7 |
317.2 |
-0.5 |
1,487 |
34,906 |
+67 |
Sep02 |
020503 |
317.0 |
317.0 |
317.0 |
317.0 |
+0.4 |
0 |
16 |
+0 |
Nov02 |
020503 |
319.0 |
321.5 |
318.7 |
320.5 |
+1.2 |
455 |
18,041 |
-89 |
Jan03 |
020503 |
323.5 |
323.5 |
323.5 |
323.5 |
+1.0 |
8 |
1,179 |
+8 |
Total Volume and Open Interest |
1,950 |
55,854 |
-14 |
Corn(CBOT) |
May02 |
020503 |
195.00 |
195.50 |
194.00 |
194.75 |
+0.25 |
16,387 |
10,468 |
-8,906 |
Jul02 |
020503 |
201.25 |
201.25 |
199.75 |
201.00 |
+0.50 |
40,308 |
211,721 |
+4,920 |
Sep02 |
020503 |
208.00 |
208.25 |
206.75 |
207.75 |
+0.50 |
2,035 |
47,452 |
+559 |
Dec02 |
020503 |
217.75 |
218.00 |
216.25 |
217.75 |
+0.75 |
8,046 |
92,288 |
+457 |
Mar03 |
020503 |
226.50 |
226.50 |
225.25 |
226.25 |
+0.50 |
1,112 |
14,872 |
+106 |
May03 |
020503 |
231.25 |
231.50 |
230.25 |
231.50 |
+0.75 |
382 |
3,904 |
+222 |
Total Volume and Open Interest |
69,452 |
395,210 |
-2,244 |
Wheat(CBOT) |
May02 |
020503 |
259.00 |
261.00 |
258.50 |
260.25 |
+1.75 |
288 |
721 |
-342 |
Jul02 |
020503 |
267.50 |
269.50 |
266.25 |
268.50 |
+2.00 |
15,371 |
74,929 |
+1,499 |
Sep02 |
020503 |
274.50 |
276.00 |
273.50 |
275.25 |
+2.75 |
1,202 |
9,360 |
+14 |
Dec02 |
020503 |
285.00 |
287.25 |
284.50 |
286.50 |
+2.25 |
950 |
12,770 |
+246 |
Mar03 |
020503 |
292.00 |
294.50 |
292.00 |
294.25 |
+2.25 |
165 |
2,090 |
+67 |
Total Volume and Open Interest |
18,150 |
101,102 |
+1,632 |
Wheat(KCBT) |
May02 |
020503 |
272.25 |
274.50 |
272.25 |
274.50 |
+2.25 |
336 |
314 |
-222 |
Jul02 |
020503 |
281.00 |
283.25 |
280.00 |
282.75 |
+1.75 |
4,122 |
38,806 |
-434 |
Sep02 |
020503 |
287.75 |
289.75 |
287.25 |
289.75 |
+2.25 |
929 |
8,913 |
+45 |
Dec02 |
020503 |
295.00 |
297.00 |
294.00 |
297.00 |
+2.25 |
1,281 |
10,683 |
+126 |
Mar03 |
020503 |
301.50 |
302.50 |
300.00 |
302.50 |
+3.00 |
14 |
2,276 |
+11 |
Total Volume and Open Interest |
6,683 |
62,037 |
-473 |
Wheat(MGE) |
May02 |
020503 |
298.50 |
301.75 |
298.50 |
301.75 |
+3.25 |
471 |
1,010 |
-295 |
Jul02 |
020503 |
291.00 |
292.50 |
289.50 |
292.50 |
+2.00 |
1,409 |
13,632 |
-52 |
Sep02 |
020503 |
296.25 |
298.50 |
295.50 |
298.50 |
+3.00 |
59 |
4,304 |
-14 |
Dec02 |
020503 |
308.00 |
308.00 |
307.50 |
308.00 |
+1.50 |
166 |
2,853 |
+90 |
Mar03 |
020503 |
317.50 |
318.00 |
317.50 |
318.00 |
+1.50 |
37 |
407 |
+0 |
Total Volume and Open Interest |
2,217 |
22,895 |
-196 |
Oats(CBOT) |
May02 |
020503 |
177.75 |
178.75 |
166.00 |
175.50 |
-3.25 |
699 |
1,226 |
-407 |
Jul02 |
020503 |
133.50 |
134.50 |
130.75 |
133.75 |
unch |
1,182 |
3,726 |
+65 |
Sep02 |
020503 |
118.00 |
119.00 |
118.00 |
119.00 |
unch |
122 |
526 |
+19 |
Dec02 |
020503 |
123.75 |
124.50 |
123.00 |
124.50 |
+1.50 |
442 |
3,829 |
+40 |
Total Volume and Open Interest |
2,445 |
9,342 |
-283 |
Rough Rice(CBOT) |
May02 |
020503 |
3.45 |
3.45 |
3.45 |
3.45 |
-0.05 |
14 |
43 |
-68 |
Jul02 |
020503 |
3.73 |
3.73 |
3.65 |
3.67 |
-0.06 |
207 |
4,186 |
+50 |
Sep02 |
020503 |
3.94 |
3.94 |
3.89 |
3.89 |
-0.06 |
15 |
540 |
+5 |
Nov02 |
020503 |
4.18 |
4.18 |
4.13 |
4.13 |
-0.06 |
61 |
1,208 |
+50 |
Total Volume and Open Interest |
307 |
7,416 |
+45 |
Live Cattle(CME) |
Jun02 |
020503 |
62.450 |
62.700 |
61.775 |
62.125 |
-0.125 |
7,685 |
38,179 |
+1,094 |
Aug02 |
020503 |
63.000 |
63.250 |
62.300 |
62.850 |
-0.025 |
3,104 |
21,176 |
+255 |
Oct02 |
020503 |
66.050 |
66.200 |
65.500 |
65.775 |
-0.100 |
1,927 |
23,763 |
+198 |
Dec02 |
020503 |
67.500 |
67.600 |
66.900 |
67.350 |
unch |
607 |
9,857 |
+124 |
Feb03 |
020503 |
68.450 |
68.550 |
67.750 |
68.375 |
+0.050 |
65 |
2,417 |
+8 |
Apr03 |
020503 |
69.600 |
69.650 |
68.900 |
69.400 |
-0.050 |
52 |
1,078 |
+0 |
Total Volume and Open Interest |
13,440 |
96,470 |
+1,679 |
Feeder Cattle(CME) |
May02 |
020503 |
75.150 |
75.600 |
75.000 |
75.500 |
+0.400 |
837 |
4,067 |
-201 |
Aug02 |
020503 |
77.250 |
77.750 |
76.950 |
77.475 |
+0.075 |
1,302 |
6,946 |
+97 |
Sep02 |
020503 |
77.100 |
77.425 |
76.800 |
77.100 |
-0.150 |
77 |
1,042 |
-14 |
Oct02 |
020503 |
77.150 |
77.500 |
76.800 |
77.250 |
+0.050 |
118 |
1,204 |
+13 |
Nov02 |
020503 |
77.600 |
77.800 |
77.350 |
77.700 |
-0.050 |
73 |
486 |
-22 |
Jan03 |
020503 |
77.250 |
77.600 |
77.200 |
77.600 |
+0.100 |
19 |
344 |
+3 |
Mar03 |
020503 |
76.500 |
76.500 |
76.500 |
76.500 |
+0.100 |
4 |
8 |
+4 |
Total Volume and Open Interest |
2,430 |
14,099 |
-120 |
Lean Hogs(CME) |
May02 |
020503 |
46.800 |
47.900 |
46.500 |
46.975 |
+0.925 |
1,045 |
2,290 |
-198 |
Jun02 |
020503 |
54.250 |
54.675 |
53.200 |
53.250 |
-0.025 |
5,402 |
17,203 |
-485 |
Jul02 |
020503 |
54.600 |
54.850 |
53.550 |
53.700 |
-0.175 |
1,442 |
4,251 |
+158 |
Aug02 |
020503 |
52.250 |
52.600 |
51.250 |
52.150 |
+0.375 |
895 |
2,923 |
+219 |
Oct02 |
020503 |
43.275 |
43.600 |
42.600 |
43.450 |
+0.175 |
154 |
2,422 |
+54 |
Dec02 |
020503 |
40.850 |
40.900 |
40.350 |
40.500 |
unch |
123 |
2,274 |
+38 |
Feb03 |
020503 |
43.350 |
43.500 |
43.025 |
43.025 |
-0.225 |
11 |
432 |
+5 |
Total Volume and Open Interest |
9,072 |
31,795 |
-209 |
Pork Bellies(CME) |
May02 |
020503 |
67.850 |
68.250 |
66.200 |
66.400 |
-1.450 |
431 |
722 |
-342 |
Jul02 |
020503 |
69.000 |
69.300 |
67.050 |
67.450 |
-1.475 |
731 |
2,108 |
+236 |
Aug02 |
020503 |
68.400 |
68.400 |
66.600 |
66.875 |
-1.125 |
23 |
452 |
+8 |
Feb03 |
020503 |
66.000 |
66.000 |
66.000 |
66.000 |
+0.250 |
1 |
9 |
+1 |
Mar03 |
020503 |
65.500 |
65.500 |
65.500 |
65.500 |
-0.300 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,186 |
3,292 |
-97 |
Class III Milk(CME) |
May02 |
020503 |
11.00 |
11.02 |
11.00 |
11.02 |
unch |
1 |
1,995 |
+0 |
Jun02 |
020503 |
11.47 |
11.47 |
11.37 |
11.41 |
-0.06 |
24 |
2,455 |
+8 |
Jul02 |
020503 |
12.42 |
12.42 |
12.32 |
12.36 |
-0.06 |
50 |
2,674 |
+15 |
Aug02 |
020503 |
12.93 |
12.94 |
12.93 |
12.94 |
-0.01 |
15 |
2,113 |
+7 |
Sep02 |
020503 |
13.19 |
13.19 |
13.18 |
13.18 |
-0.02 |
3 |
2,227 |
-1 |
Total Volume and Open Interest |
108 |
14,765 |
+35 |
Cocoa(NYBOT) |
May02 |
020503 |
1499 |
1530 |
1471 |
1500 |
-10 |
32 |
1,042 |
-197 |
Jul02 |
020503 |
1462 |
1500 |
1441 |
1482 |
-1 |
2,853 |
30,993 |
+75 |
Sep02 |
020503 |
1440 |
1480 |
1422 |
1460 |
+4 |
711 |
15,626 |
+16 |
Dec02 |
020503 |
1400 |
1415 |
1391 |
1415 |
+4 |
277 |
12,359 |
-8 |
Mar03 |
020503 |
1360 |
1390 |
1356 |
1373 |
+4 |
80 |
10,935 |
-30 |
May03 |
020503 |
1350 |
1370 |
1350 |
1361 |
+7 |
0 |
6,051 |
+0 |
Jul03 |
020503 |
1349 |
1349 |
1349 |
1349 |
+9 |
0 |
4,489 |
+0 |
Total Volume and Open Interest |
4,194 |
98,306 |
-67 |
Coffee "C"(NYBOT) |
May02 |
020503 |
48.00 |
49.00 |
47.75 |
49.00 |
+0.15 |
72 |
216 |
-53 |
Jul02 |
020503 |
50.70 |
51.80 |
50.10 |
51.05 |
+0.10 |
4,286 |
31,690 |
-645 |
Sep02 |
020503 |
53.00 |
54.20 |
52.70 |
53.60 |
+0.05 |
1,416 |
14,245 |
+458 |
Dec02 |
020503 |
55.80 |
56.75 |
55.60 |
56.30 |
+0.10 |
341 |
7,248 |
+14 |
Mar03 |
020503 |
57.80 |
58.25 |
57.50 |
57.90 |
+0.10 |
132 |
4,554 |
+32 |
May03 |
020503 |
58.65 |
58.65 |
58.40 |
58.50 |
unch |
24 |
1,598 |
+15 |
Total Volume and Open Interest |
6,365 |
61,846 |
-127 |
Orange Juice(NYBOT) |
May02 |
020503 |
92.00 |
92.10 |
91.30 |
91.65 |
-0.20 |
381 |
494 |
-334 |
Jul02 |
020503 |
89.95 |
89.95 |
88.30 |
88.65 |
-1.25 |
1,898 |
11,382 |
+322 |
Sep02 |
020503 |
89.65 |
89.65 |
88.20 |
88.50 |
-1.15 |
161 |
1,625 |
+78 |
Nov02 |
020503 |
89.50 |
89.50 |
88.50 |
88.50 |
-0.90 |
2 |
2,568 |
+0 |
Jan03 |
020503 |
90.00 |
90.00 |
88.75 |
88.75 |
-1.25 |
10 |
3,686 |
+10 |
Total Volume and Open Interest |
2,550 |
22,007 |
+156 |
Sugar #11(NYBOT) |
Jul02 |
020503 |
5.44 |
5.45 |
5.29 |
5.36 |
-0.10 |
15,565 |
71,149 |
+71 |
Oct02 |
020503 |
5.38 |
5.38 |
5.26 |
5.30 |
-0.09 |
3,304 |
33,250 |
+125 |
Mar03 |
020503 |
5.64 |
5.64 |
5.52 |
5.56 |
-0.09 |
680 |
19,633 |
+167 |
May03 |
020503 |
5.68 |
5.68 |
5.60 |
5.60 |
-0.08 |
38 |
6,625 |
+20 |
Jul03 |
020503 |
5.63 |
5.63 |
5.52 |
5.54 |
-0.07 |
55 |
12,043 |
+30 |
Total Volume and Open Interest |
19,670 |
149,903 |
+541 |
Sugar #14(NYBOT) |
May02 |
020408 |
19.45 |
19.59 |
19.42 |
19.59 |
+0.03 |
58 |
571 |
-452 |
Jul02 |
020503 |
19.95 |
19.95 |
19.95 |
19.95 |
+0.05 |
111 |
3,751 |
+21 |
Sep02 |
020503 |
20.12 |
20.15 |
20.12 |
20.12 |
unch |
54 |
2,732 |
+27 |
Nov02 |
020503 |
20.10 |
20.10 |
20.07 |
20.07 |
+0.01 |
3 |
2,977 |
+0 |
Jan03 |
020503 |
20.15 |
20.15 |
20.10 |
20.11 |
+0.15 |
0 |
2,250 |
+0 |
Total Volume and Open Interest |
272 |
13,740 |
+102 |
London Cocoa(LCE) |
May02 |
020503 |
1179 |
1186 |
1159 |
1182 |
-2 |
387 |
21,699 |
-94 |
Jul02 |
020503 |
1202 |
1210 |
1182 |
1207 |
-1 |
553 |
46,028 |
+12 |
Sep02 |
020503 |
1164 |
1168 |
1145 |
1166 |
-2 |
235 |
30,270 |
+113 |
Dec02 |
020503 |
1058 |
1068 |
1047 |
1066 |
+3 |
125 |
19,761 |
-33 |
Mar03 |
020503 |
1040 |
1050 |
1033 |
1050 |
+5 |
69 |
30,302 |
-10 |
May03 |
020503 |
1040 |
1054 |
1038 |
1054 |
+8 |
0 |
4,400 |
+0 |
Jul03 |
020503 |
1056 |
1056 |
1056 |
1056 |
+9 |
25 |
3,795 |
+25 |
Total Volume and Open Interest |
1,589 |
164,910 |
+143 |
London Coffee(LCE) |
May02 |
020503 |
502.00 |
502.00 |
495.00 |
500.00 |
-2.00 |
826 |
1,509 |
-560 |
Jul02 |
020503 |
524.00 |
524.00 |
517.00 |
520.00 |
-5.00 |
2,877 |
37,059 |
-670 |
Sep02 |
020503 |
532.00 |
533.00 |
528.00 |
530.00 |
-5.00 |
1,267 |
30,612 |
+244 |
Nov02 |
020503 |
538.00 |
541.00 |
538.00 |
540.00 |
-3.00 |
696 |
16,786 |
+141 |
Jan03 |
020503 |
542.00 |
546.00 |
542.00 |
546.00 |
-2.00 |
161 |
7,084 |
+28 |
Mar03 |
020503 |
549.00 |
553.00 |
549.00 |
553.00 |
-2.00 |
25 |
5,104 |
+5 |
Total Volume and Open Interest |
5,852 |
100,225 |
-812 |
London Sugar(LCE) |
May02 |
020415 |
196.00 |
206.40 |
196.00 |
202.20 |
+6.20 |
2,385 |
2,111 |
-1,111 |
Aug02 |
020503 |
192.00 |
193.00 |
188.90 |
193.00 |
+1.20 |
1,459 |
21,735 |
-662 |
Oct02 |
020503 |
171.60 |
172.50 |
169.00 |
172.00 |
+0.70 |
404 |
11,207 |
+33 |
Dec02 |
020503 |
173.10 |
173.50 |
171.50 |
173.00 |
+0.70 |
262 |
2,782 |
+192 |
Mar03 |
020503 |
176.20 |
177.00 |
175.00 |
176.30 |
+0.50 |
170 |
3,614 |
+71 |
Total Volume and Open Interest |
2,343 |
40,916 |
-366 |
Cotton(NYBOT) |
May02 |
020503 |
31.90 |
31.90 |
31.50 |
31.90 |
-0.20 |
0 |
13 |
+0 |
Jul02 |
020503 |
33.70 |
33.75 |
32.85 |
33.52 |
-0.24 |
8,216 |
39,269 |
+768 |
Oct02 |
020503 |
36.00 |
36.10 |
35.30 |
35.85 |
-0.35 |
311 |
1,277 |
+72 |
Dec02 |
020503 |
37.50 |
37.50 |
36.85 |
37.33 |
-0.30 |
3,034 |
21,429 |
+248 |
Mar03 |
020503 |
39.30 |
39.30 |
38.80 |
39.15 |
-0.45 |
200 |
3,039 |
+153 |
May03 |
020503 |
41.60 |
41.65 |
41.10 |
41.52 |
-0.18 |
101 |
2,017 |
+65 |
Total Volume and Open Interest |
12,053 |
68,455 |
+1,311 |
Lumber(CME) |
May02 |
020503 |
292.0 |
302.0 |
287.6 |
301.9 |
+10.9 |
198 |
508 |
-42 |
Jul02 |
020503 |
305.0 |
307.2 |
299.0 |
306.8 |
+9.6 |
660 |
805 |
-26 |
Sep02 |
020503 |
293.4 |
300.5 |
293.4 |
299.8 |
+6.9 |
94 |
247 |
-7 |
Nov02 |
020503 |
291.0 |
291.9 |
289.5 |
289.5 |
+6.5 |
6 |
58 |
+6 |
Total Volume and Open Interest |
958 |
1,620 |
-69 |
Crude Oil(NYM) |
Jun02 |
020503 |
26.40 |
26.75 |
25.93 |
26.62 |
+0.38 |
115,257 |
144,184 |
-4,585 |
Jul02 |
020503 |
26.05 |
26.40 |
25.65 |
26.27 |
+0.36 |
53,353 |
81,929 |
+4,139 |
Aug02 |
020503 |
25.75 |
26.05 |
25.46 |
26.01 |
+0.35 |
19,851 |
33,512 |
-2,477 |
Sep02 |
020503 |
25.65 |
25.90 |
25.28 |
25.77 |
+0.32 |
7,576 |
29,928 |
-188 |
Oct02 |
020503 |
25.40 |
25.54 |
25.16 |
25.54 |
+0.29 |
1,664 |
17,927 |
+296 |
Nov02 |
020503 |
25.12 |
25.34 |
24.97 |
25.34 |
+0.28 |
939 |
12,018 |
-81 |
Dec02 |
020503 |
25.05 |
25.16 |
24.70 |
25.14 |
+0.27 |
11,854 |
42,916 |
+165 |
Jan03 |
020503 |
24.59 |
24.94 |
24.59 |
24.94 |
+0.26 |
732 |
15,211 |
-28 |
Feb03 |
020503 |
24.49 |
24.74 |
24.49 |
24.74 |
+0.25 |
262 |
8,305 |
+187 |
Mar03 |
020503 |
24.55 |
24.55 |
24.55 |
24.55 |
+0.24 |
9 |
9,633 |
+1 |
Apr03 |
020503 |
24.10 |
24.38 |
24.10 |
24.38 |
+0.24 |
6 |
3,992 |
+0 |
May03 |
020503 |
23.90 |
24.21 |
23.90 |
24.21 |
+0.24 |
9 |
3,068 |
-4 |
Jun03 |
020503 |
23.80 |
24.06 |
23.80 |
24.06 |
+0.24 |
685 |
17,225 |
+85 |
Jul03 |
020503 |
23.93 |
23.93 |
23.93 |
23.93 |
+0.24 |
725 |
3,641 |
+409 |
Aug03 |
020503 |
23.82 |
23.82 |
23.82 |
23.82 |
+0.24 |
400 |
5,263 |
+200 |
Sep03 |
020503 |
23.71 |
23.71 |
23.71 |
23.71 |
+0.24 |
100 |
3,731 |
-100 |
Total Volume and Open Interest |
217,684 |
488,270 |
-1,806 |
Heating Oil(NYM) |
Jun02 |
020503 |
66.50 |
66.90 |
65.30 |
66.53 |
+0.46 |
23,455 |
40,445 |
-2,269 |
Jul02 |
020503 |
66.90 |
67.10 |
65.90 |
66.99 |
+0.57 |
5,576 |
17,812 |
+1,047 |
Aug02 |
020503 |
67.05 |
67.60 |
66.80 |
67.54 |
+0.52 |
1,454 |
14,111 |
+68 |
Sep02 |
020503 |
68.00 |
68.40 |
67.25 |
68.24 |
+0.52 |
1,384 |
11,475 |
+77 |
Oct02 |
020503 |
68.80 |
68.94 |
68.20 |
68.94 |
+0.52 |
723 |
6,534 |
+175 |
Nov02 |
020503 |
69.45 |
69.54 |
68.75 |
69.54 |
+0.52 |
264 |
5,486 |
+108 |
Dec02 |
020503 |
69.90 |
70.04 |
69.15 |
70.04 |
+0.52 |
3,618 |
16,492 |
+235 |
Jan03 |
020503 |
70.15 |
70.34 |
69.65 |
70.34 |
+0.52 |
830 |
7,099 |
+474 |
Feb03 |
020503 |
69.90 |
69.99 |
69.35 |
69.99 |
+0.52 |
453 |
4,493 |
+205 |
Mar03 |
020503 |
68.30 |
68.34 |
67.70 |
68.34 |
+0.52 |
21 |
3,713 |
-6 |
Apr03 |
020503 |
66.39 |
66.39 |
66.39 |
66.39 |
+0.52 |
17 |
1,528 |
+6 |
May03 |
020503 |
63.80 |
64.34 |
63.80 |
64.34 |
+0.52 |
2 |
866 |
-1 |
Total Volume and Open Interest |
37,926 |
133,953 |
+63 |
Unleaded Gas(NYM) |
Jun02 |
020503 |
78.80 |
79.50 |
77.40 |
78.77 |
+0.28 |
36,115 |
55,486 |
-826 |
Jul02 |
020503 |
78.30 |
78.50 |
76.90 |
78.35 |
+0.56 |
10,228 |
20,124 |
+750 |
Aug02 |
020503 |
77.25 |
77.40 |
76.25 |
77.30 |
+0.71 |
3,834 |
13,062 |
+539 |
Sep02 |
020503 |
74.85 |
75.50 |
74.25 |
75.50 |
+0.86 |
2,441 |
16,606 |
+449 |
Oct02 |
020503 |
71.30 |
72.20 |
71.30 |
72.20 |
+0.96 |
338 |
2,803 |
-35 |
Total Volume and Open Interest |
53,355 |
113,036 |
+1,075 |
RBOB Gasoline(NYMEX) |
e-MiNY RBOB Gasoline(NYMEX) |
Natural Gas(NYM) |
Jun02 |
020503 |
3.720 |
3.770 |
3.620 |
3.745 |
+0.061 |
57,952 |
62,933 |
+914 |
Jul02 |
020503 |
3.750 |
3.810 |
3.670 |
3.787 |
+0.066 |
8,439 |
32,727 |
-163 |
Aug02 |
020503 |
3.780 |
3.840 |
3.710 |
3.825 |
+0.070 |
6,364 |
33,090 |
-168 |
Sep02 |
020503 |
3.785 |
3.840 |
3.700 |
3.825 |
+0.070 |
3,499 |
30,225 |
-74 |
Oct02 |
020503 |
3.790 |
3.845 |
3.690 |
3.830 |
+0.070 |
5,088 |
50,786 |
-921 |
Nov02 |
020503 |
4.040 |
4.070 |
3.995 |
4.065 |
+0.070 |
3,130 |
33,909 |
+106 |
Dec02 |
020503 |
4.255 |
4.275 |
4.210 |
4.270 |
+0.065 |
1,994 |
34,739 |
-20 |
Jan03 |
020503 |
4.340 |
4.360 |
4.260 |
4.350 |
+0.062 |
2,268 |
36,545 |
+415 |
Feb03 |
020503 |
4.230 |
4.280 |
4.150 |
4.250 |
+0.062 |
1,909 |
24,833 |
-200 |
Mar03 |
020503 |
4.080 |
4.090 |
4.010 |
4.073 |
+0.060 |
1,011 |
19,482 |
+182 |
Apr03 |
020503 |
3.850 |
3.850 |
3.790 |
3.843 |
+0.060 |
369 |
14,292 |
+25 |
May03 |
020503 |
3.790 |
3.830 |
3.750 |
3.808 |
+0.060 |
994 |
14,068 |
+345 |
Jun03 |
020503 |
3.780 |
3.835 |
3.780 |
3.835 |
+0.057 |
402 |
15,775 |
-240 |
Jul03 |
020503 |
3.795 |
3.850 |
3.795 |
3.850 |
+0.057 |
406 |
8,450 |
+144 |
Aug03 |
020503 |
3.865 |
3.890 |
3.820 |
3.869 |
+0.057 |
946 |
13,791 |
+21 |
Sep03 |
020503 |
3.880 |
3.880 |
3.810 |
3.861 |
+0.057 |
25 |
9,922 |
+2 |
Total Volume and Open Interest |
101,663 |
552,022 |
+2,301 |
Brent Crude Oil(ICE) |
Jun02 |
020503 |
25.54 |
25.78 |
24.88 |
25.75 |
+0.32 |
52,149 |
82,511 |
-5,675 |
Jul02 |
020503 |
25.48 |
25.65 |
24.98 |
25.64 |
+0.41 |
32,452 |
55,777 |
-3,667 |
Aug02 |
020503 |
25.10 |
25.34 |
24.75 |
25.34 |
+0.42 |
8,103 |
17,409 |
+1,605 |
Sep02 |
020503 |
24.88 |
25.13 |
24.63 |
25.13 |
+0.42 |
2,142 |
14,216 |
-38 |
Oct02 |
020503 |
24.65 |
24.90 |
24.42 |
24.90 |
+0.40 |
650 |
10,061 |
+23 |
Nov02 |
020503 |
24.43 |
24.70 |
24.22 |
24.70 |
+0.40 |
91 |
8,292 |
-81 |
Dec02 |
020503 |
24.18 |
24.50 |
23.97 |
24.50 |
+0.40 |
9,271 |
31,460 |
+1,054 |
Jan03 |
020503 |
24.00 |
24.26 |
23.96 |
24.26 |
+0.38 |
1,195 |
12,152 |
-200 |
Feb03 |
020503 |
23.81 |
24.07 |
23.81 |
24.07 |
+0.38 |
700 |
3,813 |
-19 |
Mar03 |
020503 |
23.88 |
23.88 |
23.88 |
23.88 |
+0.38 |
200 |
3,170 |
+100 |
Apr03 |
020503 |
23.70 |
23.70 |
23.70 |
23.70 |
+0.39 |
0 |
500 |
+0 |
May03 |
020503 |
23.53 |
23.53 |
23.53 |
23.53 |
+0.39 |
|
|
|
Jun03 |
020503 |
22.98 |
23.37 |
22.98 |
23.37 |
+0.39 |
0 |
5,980 |
+0 |
Total Volume and Open Interest |
107,903 |
260,971 |
-6,798 |
Gas Oil(ICE) |
May02 |
020503 |
201.50 |
202.50 |
198.25 |
199.00 |
+1.25 |
15,222 |
26,942 |
+223 |
Jun02 |
020503 |
203.50 |
204.25 |
200.00 |
201.25 |
+1.50 |
13,488 |
44,679 |
+2,989 |
Jul02 |
020503 |
205.50 |
205.50 |
202.00 |
203.25 |
+2.00 |
2,248 |
14,615 |
+792 |
Aug02 |
020503 |
203.75 |
205.00 |
203.75 |
205.00 |
+2.00 |
0 |
6,623 |
+0 |
Sep02 |
020503 |
208.00 |
208.00 |
205.75 |
206.75 |
+2.00 |
50 |
9,481 |
+5 |
Oct02 |
020503 |
210.00 |
210.00 |
207.50 |
208.50 |
+2.00 |
1,380 |
10,119 |
+159 |
Nov02 |
020503 |
210.25 |
210.25 |
208.75 |
209.25 |
+2.25 |
525 |
11,600 |
+445 |
Dec02 |
020503 |
210.00 |
210.50 |
208.75 |
209.25 |
+2.50 |
2,247 |
28,757 |
+231 |
Jan03 |
020503 |
208.75 |
208.75 |
208.75 |
208.75 |
+2.50 |
600 |
6,121 |
+300 |
Feb03 |
020503 |
206.75 |
206.75 |
206.75 |
206.75 |
+2.25 |
1,200 |
1,475 |
+1,100 |
Total Volume and Open Interest |
37,560 |
185,184 |
+6,844 |
US Dollar Index(NYBOT) |
Jun02 |
020503 |
115.05 |
115.05 |
113.74 |
113.87 |
-1.23 |
1,403 |
12,258 |
-300 |
Sep02 |
020503 |
115.14 |
115.14 |
114.36 |
114.38 |
-1.19 |
7 |
2,536 |
+0 |
Dec02 |
020503 |
114.80 |
114.80 |
114.80 |
114.80 |
-1.16 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,410 |
14,804 |
-300 |
Australian Dollar(CME) |
Jun02 |
020503 |
53.61 |
53.85 |
53.53 |
53.79 |
+0.36 |
2,688 |
47,979 |
-119 |
Sep02 |
020503 |
53.33 |
53.42 |
53.33 |
53.42 |
+0.36 |
40 |
195 |
+34 |
Dec02 |
020503 |
53.05 |
53.05 |
53.05 |
53.05 |
+0.36 |
0 |
55 |
+0 |
Total Volume and Open Interest |
2,778 |
48,335 |
-35 |
British Pound(CME) |
Jun02 |
020503 |
146.32 |
146.64 |
146.18 |
146.38 |
+0.44 |
3,943 |
46,277 |
-892 |
Sep02 |
020503 |
145.60 |
145.78 |
145.56 |
145.56 |
+0.44 |
29 |
952 |
+14 |
Dec02 |
020503 |
144.74 |
144.74 |
144.74 |
144.74 |
+0.44 |
7 |
11 |
+0 |
Total Volume and Open Interest |
3,979 |
47,240 |
-878 |
Canadian Dollar(CME) |
Jun02 |
020503 |
64.09 |
64.19 |
63.75 |
63.95 |
-0.03 |
4,819 |
68,130 |
-654 |
Sep02 |
020503 |
63.99 |
64.05 |
63.65 |
63.84 |
-0.03 |
52 |
5,643 |
+1 |
Dec02 |
020503 |
63.90 |
63.92 |
63.60 |
63.75 |
-0.03 |
42 |
1,929 |
+5 |
Mar03 |
020503 |
63.80 |
63.80 |
63.60 |
63.66 |
-0.03 |
3 |
268 |
-1 |
Total Volume and Open Interest |
4,916 |
76,152 |
-649 |
Japanese Yen(CME) |
Jun02 |
020503 |
78.74 |
79.01 |
78.70 |
78.89 |
+0.56 |
4,336 |
80,533 |
-1,420 |
Sep02 |
020503 |
79.10 |
79.37 |
79.10 |
79.28 |
+0.55 |
17 |
1,333 |
+10 |
Dec02 |
020503 |
79.76 |
79.76 |
79.76 |
79.76 |
+0.54 |
0 |
269 |
+4 |
Total Volume and Open Interest |
4,353 |
82,462 |
-1,406 |
Swiss Franc(CME) |
Jun02 |
020503 |
62.49 |
63.10 |
62.44 |
63.02 |
+0.86 |
5,763 |
56,276 |
+678 |
Sep02 |
020503 |
62.59 |
63.13 |
62.59 |
63.13 |
+0.87 |
43 |
403 |
+21 |
Dec02 |
020503 |
63.38 |
63.38 |
63.25 |
63.25 |
+0.87 |
1 |
42 |
-1 |
Total Volume and Open Interest |
5,807 |
56,721 |
+698 |
EuroFX(CME) |
Jun02 |
020503 |
90.65 |
91.59 |
90.59 |
91.50 |
+1.40 |
12,297 |
129,004 |
-495 |
Sep02 |
020503 |
90.30 |
91.25 |
90.30 |
91.15 |
+1.38 |
207 |
1,971 |
+151 |
Dec02 |
020503 |
90.28 |
90.97 |
90.28 |
90.89 |
+1.37 |
12 |
530 |
+10 |
Total Volume and Open Interest |
12,516 |
131,527 |
-334 |
Mexican Peso(CME) |
May02 |
020503 |
10550.0 |
10575.0 |
10547.5 |
10575.0 |
+25.0 |
0 |
16 |
+0 |
Jun02 |
020503 |
10480.0 |
10705.0 |
10380.0 |
10512.5 |
+25.0 |
4,652 |
23,914 |
+1,127 |
Total Volume and Open Interest |
5,682 |
28,710 |
+1,581 |
30-Year T-Bonds(CBOT) |
Jun02 |
020503 |
102~08 |
103~00 |
102~01 |
102~23 |
+0~18 |
167,997 |
444,807 |
+4,395 |
Sep02 |
020503 |
101~07 |
101~26 |
101~00 |
101~18 |
+0~17 |
4,004 |
47,574 |
+1,943 |
Dec02 |
020503 |
100~20 |
100~20 |
100~18 |
100~18 |
+0~17 |
4 |
245 |
+2 |
Total Volume and Open Interest |
172,005 |
492,627 |
+6,340 |
10-Year T-Notes(CBOT) |
Jun02 |
020503 |
105~150 |
106~010 |
105~120 |
105~270 |
+0~140 |
313,030 |
697,401 |
+21,727 |
Sep02 |
020503 |
104~050 |
104~225 |
104~030 |
104~170 |
+0~140 |
6,160 |
72,402 |
+2,624 |
Total Volume and Open Interest |
319,210 |
769,813 |
+24,351 |
5-Year T-Notes(CBOT) |
Jun02 |
020503 |
106~025 |
106~160 |
106~020 |
106~115 |
+0~100 |
66,779 |
607,421 |
-14,215 |
Sep02 |
020503 |
104~270 |
105~035 |
104~270 |
105~035 |
+0~100 |
7,214 |
48,879 |
+4,225 |
Total Volume and Open Interest |
73,993 |
656,300 |
-9,990 |
2 Year T-Notes(CBOT) |
Jun02 |
020503 |
104~073 |
104~097 |
104~072 |
104~090 |
+0~020 |
7,096 |
92,497 |
+2,283 |
Total Volume and Open Interest |
7,096 |
92,497 |
+2,283 |
Eurodollars(CME) |
Jun02 |
020503 |
97.940 |
98.005 |
97.935 |
97.990 |
+0.050 |
95,558 |
676,760 |
-17,200 |
Sep02 |
020503 |
97.450 |
97.585 |
97.445 |
97.565 |
+0.110 |
140,852 |
632,505 |
-17,613 |
Dec02 |
020503 |
96.845 |
96.990 |
96.845 |
96.965 |
+0.115 |
183,445 |
811,284 |
+4,800 |
Mar03 |
020503 |
96.285 |
96.420 |
96.280 |
96.385 |
+0.100 |
140,800 |
438,119 |
-6,562 |
Jun03 |
020503 |
95.750 |
95.865 |
95.745 |
95.835 |
+0.085 |
47,477 |
318,746 |
-605 |
Sep03 |
020503 |
95.335 |
95.445 |
95.330 |
95.410 |
+0.075 |
33,607 |
250,943 |
-481 |
Dec03 |
020503 |
95.045 |
95.150 |
95.040 |
95.105 |
+0.060 |
21,547 |
187,381 |
+1,606 |
Mar04 |
020503 |
94.855 |
94.945 |
94.850 |
94.905 |
+0.050 |
15,959 |
139,960 |
+404 |
Jun04 |
020503 |
94.665 |
94.750 |
94.660 |
94.715 |
+0.045 |
10,801 |
132,203 |
-2,169 |
Sep04 |
020503 |
94.500 |
94.590 |
94.500 |
94.550 |
+0.040 |
9,876 |
125,142 |
-444 |
Dec04 |
020503 |
94.335 |
94.400 |
94.335 |
94.370 |
+0.035 |
6,166 |
89,490 |
-240 |
Mar05 |
020503 |
94.275 |
94.345 |
94.265 |
94.300 |
+0.035 |
5,660 |
90,404 |
-215 |
Jun05 |
020503 |
94.145 |
94.205 |
94.140 |
94.180 |
+0.030 |
4,503 |
58,191 |
+19 |
Sep05 |
020503 |
94.045 |
94.100 |
94.035 |
94.075 |
+0.030 |
5,031 |
64,421 |
-589 |
Dec05 |
020503 |
93.900 |
93.970 |
93.900 |
93.935 |
+0.025 |
4,671 |
47,341 |
-318 |
Mar06 |
020503 |
93.875 |
93.940 |
93.870 |
93.905 |
+0.020 |
4,224 |
47,048 |
-413 |
Jun06 |
020503 |
93.785 |
93.850 |
93.785 |
93.825 |
+0.025 |
2,604 |
44,440 |
-363 |
Sep06 |
020503 |
93.765 |
93.765 |
93.750 |
93.750 |
+0.025 |
2,484 |
44,827 |
-458 |
Total Volume and Open Interest |
753,256 |
4,412,414 |
-41,423 |
3-Mth Euro-Yen(CME) |
Jun02 |
020503 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
74 |
14,264 |
+43 |
Sep02 |
020503 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
0 |
4,908 |
-18 |
Dec02 |
020503 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
0 |
3,009 |
+33 |
Mar03 |
020503 |
99.84 |
99.84 |
99.84 |
99.84 |
-0.01 |
0 |
2,346 |
+34 |
Jun03 |
020503 |
99.84 |
99.84 |
99.84 |
99.84 |
-0.01 |
0 |
2,045 |
+0 |
Sep03 |
020503 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
6,283 |
+0 |
Dec03 |
020503 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
1,383 |
+0 |
Mar04 |
020503 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
673 |
+0 |
Jun04 |
020503 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
0 |
277 |
+0 |
Sep04 |
020503 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
0 |
59 |
+0 |
Total Volume and Open Interest |
74 |
35,258 |
+92 |
3-Mth Euro-Yen(SIMEX) |
Jun02 |
020503 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
85 |
95,747 |
-144 |
Sep02 |
020503 |
99.90 |
99.90 |
99.89 |
99.89 |
unch |
139 |
37,435 |
+30 |
Dec02 |
020503 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
728 |
29,805 |
+521 |
Mar03 |
020503 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
38 |
28,402 |
-192 |
Jun03 |
020503 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
790 |
36,708 |
+688 |
Sep03 |
020503 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
2 |
29,061 |
-114 |
Dec03 |
020503 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
100 |
9,142 |
+0 |
Mar04 |
020503 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
12,572 |
+0 |
Total Volume and Open Interest |
1,882 |
288,982 |
+789 |
German Euro-Bund(EUREX) |
Jun02 |
020503 |
105.65 |
106.29 |
105.56 |
106.28 |
+0.67 |
636,504 |
666,675 |
-8,131 |
Sep02 |
020503 |
105.33 |
105.96 |
105.33 |
105.96 |
+0.69 |
1,100 |
13,873 |
+416 |
Dec02 |
020503 |
105.37 |
105.37 |
105.37 |
105.37 |
+0.66 |
1,718 |
243 |
-2,528 |
Total Volume and Open Interest |
639,322 |
680,791 |
-10,243 |
German Euro-Bobl(EUREX) |
Jun02 |
020503 |
104.75 |
105.20 |
104.67 |
105.16 |
+0.45 |
468,694 |
536,294 |
-2,043 |
Sep02 |
020503 |
104.37 |
104.79 |
104.37 |
104.79 |
+0.46 |
1,092 |
13,532 |
+80 |
Dec02 |
020503 |
104.29 |
104.29 |
104.29 |
104.29 |
+0.45 |
193 |
154 |
+0 |
Total Volume and Open Interest |
469,979 |
549,980 |
-1,963 |
Long Gilt(LIFFE) |
Jun02 |
020503 |
111~23 |
112~12 |
111~22 |
112~04 |
+0~13 |
34,389 |
79,051 |
+4,061 |
Sep02 |
020503 |
111~12 |
111~12 |
111~12 |
111~12 |
+0~13 |
0 |
106 |
+0 |
Total Volume and Open Interest |
24,269 |
77,920 |
+2,824 |
3-Mth Short Sterling(LIFFE) |
Jun02 |
020503 |
95.77 |
95.78 |
95.72 |
95.77 |
+0.02 |
29,326 |
175,141 |
-932 |
Sep02 |
020503 |
95.37 |
95.45 |
95.33 |
95.40 |
+0.04 |
48,957 |
197,512 |
-64 |
Dec02 |
020503 |
94.93 |
95.05 |
94.89 |
94.98 |
+0.05 |
60,498 |
180,144 |
+433 |
Total Volume and Open Interest |
182,096 |
929,472 |
-4,218 |
3-Mth Euribor(LIFFE) |
Jun02 |
020503 |
96.485 |
96.515 |
96.460 |
96.510 |
+0.010 |
170,345 |
464,572 |
+21,109 |
Sep02 |
020503 |
96.240 |
96.300 |
96.215 |
96.290 |
+0.030 |
153,933 |
383,714 |
+19,969 |
Dec02 |
020503 |
95.905 |
96.000 |
95.880 |
95.975 |
+0.055 |
196,990 |
301,511 |
+5,409 |
Total Volume and Open Interest |
692,917 |
1,787,205 |
+50,818 |
3-Mth Aus T-Bills(SFE) |
Jun02 |
020503 |
95.16 |
95.18 |
95.10 |
95.14 |
-0.04 |
27,080 |
262,632 |
+16,350 |
Sep02 |
020503 |
94.80 |
94.84 |
94.76 |
94.79 |
-0.06 |
11,042 |
140,662 |
+7,599 |
Dec02 |
020503 |
94.49 |
94.51 |
94.42 |
94.44 |
-0.08 |
6,621 |
75,721 |
+4,596 |
Mar03 |
020503 |
94.28 |
94.28 |
94.20 |
94.21 |
-0.08 |
1,570 |
35,432 |
+1,389 |
Jun03 |
020503 |
94.14 |
94.14 |
94.06 |
94.08 |
-0.07 |
977 |
19,737 |
+1,037 |
Sep03 |
020503 |
94.04 |
94.04 |
93.98 |
93.98 |
-0.07 |
696 |
13,513 |
+701 |
Dec03 |
020503 |
93.98 |
93.98 |
93.91 |
93.91 |
-0.07 |
642 |
9,423 |
+572 |
Mar04 |
020503 |
93.94 |
93.94 |
93.87 |
93.87 |
-0.07 |
145 |
5,882 |
+158 |
Jun04 |
020503 |
93.86 |
93.86 |
93.86 |
93.86 |
-0.05 |
53 |
2,422 |
+53 |
Sep04 |
020503 |
93.84 |
93.84 |
93.84 |
93.84 |
-0.03 |
0 |
1,519 |
+0 |
Total Volume and Open Interest |
48,826 |
568,386 |
+32,455 |
10-Year Aus T-Bonds(SFE) |
Jun02 |
020503 |
93.83 |
93.96 |
93.83 |
93.88 |
-0.02 |
3,047 |
243,828 |
-7,843 |
Sep02 |
020503 |
93.77 |
93.77 |
93.77 |
93.77 |
-0.07 |
3,047 |
243,828 |
+243,828 |
Total Volume and Open Interest |
15,360 |
251,671 |
-1,690 |
3-Year Aus T-Bonds(SFE) |
Jun02 |
020503 |
94.38 |
94.41 |
94.33 |
94.34 |
-0.07 |
58,233 |
626,732 |
+65,503 |
Sep02 |
020503 |
94.24 |
94.24 |
94.24 |
94.24 |
-0.07 |
|
|
|
Total Volume and Open Interest |
58,233 |
626,732 |
+65,503 |
Gold(CMX) |
Jun02 |
020503 |
309.4 |
313.8 |
309.2 |
312.5 |
+3.9 |
22,027 |
127,094 |
+886 |
Aug02 |
020503 |
310.5 |
315.0 |
310.5 |
313.5 |
+3.9 |
314 |
8,398 |
-77 |
Oct02 |
020503 |
312.3 |
315.8 |
312.3 |
314.4 |
+3.9 |
234 |
4,765 |
-9 |
Dec02 |
020503 |
312.0 |
316.6 |
312.0 |
315.2 |
+3.9 |
706 |
17,769 |
+425 |
Feb03 |
020503 |
316.0 |
316.1 |
316.0 |
316.1 |
+3.8 |
462 |
7,469 |
-180 |
Apr03 |
020503 |
317.0 |
317.0 |
317.0 |
317.0 |
+3.7 |
300 |
2,540 |
+70 |
Jun03 |
020503 |
319.3 |
319.3 |
318.0 |
318.0 |
+3.6 |
0 |
3,168 |
+0 |
Aug03 |
020503 |
319.2 |
319.2 |
319.2 |
319.2 |
+3.5 |
205 |
1,757 |
+0 |
Oct03 |
020503 |
320.7 |
320.7 |
320.7 |
320.7 |
+3.4 |
|
|
|
Dec03 |
020503 |
321.0 |
322.2 |
321.0 |
322.2 |
+3.3 |
0 |
2,795 |
+0 |
Feb04 |
020503 |
323.9 |
323.9 |
323.9 |
323.9 |
+3.3 |
|
|
|
Total Volume and Open Interest |
24,248 |
184,777 |
+1,126 |
Silver(CMX) |
May02 |
020503 |
454.0 |
461.0 |
454.0 |
459.7 |
+5.4 |
128 |
1,445 |
-342 |
Jul02 |
020503 |
457.5 |
463.0 |
457.0 |
461.5 |
+5.2 |
3,730 |
55,927 |
+429 |
Sep02 |
020503 |
461.0 |
465.5 |
461.0 |
463.5 |
+5.2 |
105 |
2,591 |
+32 |
Dec02 |
020503 |
464.0 |
468.0 |
464.0 |
465.9 |
+5.4 |
49 |
8,235 |
+28 |
Mar03 |
020503 |
467.8 |
467.8 |
467.8 |
467.8 |
+5.4 |
1 |
1,344 |
+0 |
May03 |
020503 |
469.4 |
469.4 |
469.4 |
469.4 |
+5.6 |
0 |
1,128 |
+0 |
Jul03 |
020503 |
471.5 |
471.5 |
471.5 |
471.5 |
+5.6 |
60 |
274 |
+20 |
Total Volume and Open Interest |
4,250 |
73,728 |
+320 |
Platinum(NYM) |
Jul02 |
020503 |
521.0 |
523.0 |
515.0 |
517.0 |
-0.6 |
491 |
6,316 |
-437 |
Oct02 |
020503 |
509.0 |
509.0 |
509.0 |
509.0 |
-0.6 |
0 |
92 |
+0 |
Total Volume and Open Interest |
491 |
6,408 |
-437 |
Palladium(NYME) |
Jun02 |
020503 |
353.00 |
355.00 |
347.00 |
351.05 |
+3.05 |
421 |
1,284 |
-49 |
Sep02 |
020503 |
351.80 |
351.80 |
351.80 |
351.80 |
+3.05 |
198 |
204 |
+132 |
Total Volume and Open Interest |
619 |
1,488 |
+83 |
Copper(CMX) |
May02 |
020503 |
72.10 |
72.30 |
71.40 |
71.90 |
-1.10 |
1,461 |
2,574 |
-665 |
Jul02 |
020503 |
73.05 |
73.10 |
71.85 |
72.40 |
-1.15 |
6,468 |
36,479 |
+928 |
Sep02 |
020503 |
73.00 |
73.00 |
72.70 |
72.90 |
-1.10 |
521 |
8,373 |
+170 |
Dec02 |
020503 |
73.95 |
74.00 |
73.40 |
73.40 |
-1.15 |
638 |
8,765 |
+104 |
Mar03 |
020503 |
73.95 |
73.95 |
73.95 |
73.95 |
-1.15 |
1 |
1,725 |
+0 |
Total Volume and Open Interest |
9,565 |
70,286 |
+339 |
Aluminum(CMX) |
DJIA Index(CBOT) |
Jun02 |
020503 |
10100 |
10103 |
9935 |
9986 |
-104 |
16,369 |
28,010 |
-55 |
Sep02 |
020503 |
10105 |
10105 |
9946 |
9992 |
-104 |
10 |
761 |
+3 |
Dec02 |
020503 |
10117 |
10117 |
10008 |
10008 |
-104 |
0 |
175 |
+0 |
Mar03 |
020503 |
10051 |
10051 |
10051 |
10051 |
-104 |
|
|
|
Total Volume and Open Interest |
16,379 |
28,971 |
-52 |
S & P 500(CME) |
Jun02 |
020503 |
1083.00 |
1083.00 |
1069.00 |
1073.00 |
-11.60 |
58,357 |
476,289 |
+1,339 |
Sep02 |
020503 |
1078.00 |
1078.00 |
1071.00 |
1074.50 |
-11.80 |
817 |
54,758 |
+769 |
Dec02 |
020503 |
1077.40 |
1077.40 |
1077.40 |
1077.40 |
-12.00 |
30 |
3,790 |
+24 |
Mar03 |
020503 |
1082.90 |
1082.90 |
1082.90 |
1082.90 |
-12.00 |
0 |
77 |
+0 |
Total Volume and Open Interest |
59,204 |
535,044 |
+2,131 |
S & P 500 E-Mini(Globex) |
Jun02 |
020503 |
1085.00 |
1088.00 |
1068.75 |
1073.00 |
-11.50 |
310,755 |
194,790 |
+1,143 |
Sep02 |
020503 |
1084.50 |
1084.50 |
1067.75 |
1074.50 |
-11.75 |
9 |
97 |
+2 |
Total Volume and Open Interest |
310,764 |
194,887 |
+1,145 |
NASDAQ 100(CME) |
Jun02 |
020503 |
1229.00 |
1229.00 |
1187.00 |
1197.50 |
-31.50 |
21,034 |
57,684 |
+884 |
Sep02 |
020503 |
1216.00 |
1216.00 |
1204.00 |
1204.00 |
-31.50 |
0 |
64 |
+0 |
Dec02 |
020503 |
1210.50 |
1210.50 |
1210.50 |
1210.50 |
-32.50 |
0 |
15 |
+0 |
Total Volume and Open Interest |
21,034 |
57,763 |
+884 |
NASDAQ 100 E-Mini(Globex) |
Jun02 |
020503 |
1231.00 |
1240.00 |
1186.50 |
1197.50 |
-31.50 |
208,433 |
132,849 |
-3,709 |
Sep02 |
020503 |
1220.50 |
1220.50 |
1201.00 |
1204.00 |
-31.50 |
3 |
20 |
+3 |
Total Volume and Open Interest |
208,436 |
132,869 |
-3,706 |
S & P Midcap 400(CME) |
Jun02 |
020503 |
539.00 |
539.50 |
533.50 |
535.50 |
-4.50 |
417 |
15,972 |
+196 |
Sep02 |
020503 |
536.30 |
537.30 |
536.30 |
537.30 |
-4.50 |
|
|
|
Dec02 |
020503 |
541.80 |
542.80 |
541.80 |
542.80 |
-4.50 |
|
|
|
Total Volume and Open Interest |
417 |
15,972 |
+196 |
Russell 2000(CME) |
Jun02 |
020503 |
514.00 |
515.00 |
509.50 |
511.50 |
-2.25 |
2,562 |
29,356 |
+683 |
Sep02 |
020503 |
512.75 |
512.75 |
512.75 |
512.75 |
-2.25 |
|
|
|
Dec02 |
020503 |
514.75 |
514.75 |
514.75 |
514.75 |
-2.25 |
|
|
|
Total Volume and Open Interest |
2,562 |
29,356 |
+683 |
Russell 2000 E-Mini(Globex) |
Value Line(KCBT) |
Jun02 |
020503 |
1288.00 |
1288.00 |
1273.50 |
1283.00 |
-5.00 |
14 |
436 |
+0 |
Total Volume and Open Interest |
17 |
436 |
-3 |
Nikkei 225(CME) |
Jun02 |
020502 |
11530 |
11640 |
11520 |
11540 |
+20 |
6,702 |
83,883 |
-241 |
Sep02 |
020502 |
11540 |
11540 |
11540 |
11540 |
+20 |
0 |
1,282 |
+0 |
Total Volume and Open Interest |
6,702 |
85,465 |
-241 |
Nikkei 225(SGX) |
Jun02 |
020502 |
11530 |
11640 |
11520 |
11540 |
+20 |
6,702 |
83,883 |
-241 |
Sep02 |
020502 |
11540 |
11540 |
11540 |
11540 |
+20 |
0 |
1,282 |
+0 |
Dec02 |
020502 |
11520 |
11520 |
11520 |
11520 |
+20 |
|
|
|
Total Volume and Open Interest |
6,702 |
85,465 |
-241 |
CAC 40(EURONEXT) |
May02 |
020503 |
4405.0 |
4447.0 |
4310.5 |
4323.0 |
-65.0 |
68,180 |
0 |
+0 |
Jun02 |
020503 |
4368.0 |
4447.0 |
4307.5 |
4315.0 |
-59.0 |
1,506 |
0 |
+0 |
Total Volume and Open Interest |
2,276 |
|
|
Hang Seng Index(HKFE) |
May02 |
020503 |
11925 |
11925 |
11711 |
11788 |
+28 |
16,780 |
48,017 |
+2,402 |
Jun02 |
020503 |
11800 |
11868 |
11725 |
11799 |
+31 |
90 |
1,244 |
+86 |
Total Volume and Open Interest |
16,875 |
49,656 |
+2,492 |
DAX(EUREX) |
Jun02 |
020503 |
4969.0 |
5046.0 |
4901.0 |
4909.0 |
-75.5 |
65,749 |
242,728 |
+2,862 |
Sep02 |
020503 |
5024.0 |
5085.0 |
4947.5 |
4952.0 |
-76.0 |
19 |
4,404 |
-43 |
Dec02 |
020503 |
5000.0 |
5000.0 |
5000.0 |
5000.0 |
-77.0 |
0 |
2,023 |
+12 |
Total Volume and Open Interest |
65,768 |
249,155 |
+2,831 |
FT-SE 100(EURONEXT) |
Jun02 |
020503 |
5160.00 |
5249.50 |
5155.00 |
5219.00 |
+29.00 |
44,184 |
331,999 |
-479 |
Sep02 |
020503 |
5188.50 |
5260.00 |
5188.50 |
5234.50 |
+29.50 |
631 |
12,163 |
+588 |
Dec02 |
020503 |
5297.50 |
5298.00 |
5269.50 |
5277.00 |
+32.00 |
13 |
8,698 |
+12 |
Total Volume and Open Interest |
44,828 |
354,558 |
+121 |
SPI 200(SFE) |
Jun02 |
020503 |
3373.0 |
3377.0 |
3358.0 |
3364.0 |
-7.0 |
9,551 |
135,377 |
-5,272 |
Sep02 |
020503 |
3379.0 |
3379.0 |
3374.0 |
3377.0 |
-7.0 |
138 |
1,791 |
+42 |
Dec02 |
020503 |
3393.0 |
3393.0 |
3390.0 |
3392.0 |
-4.0 |
50 |
930 |
+20 |
Total Volume and Open Interest |
9,739 |
138,869 |
-5,210 |
GSCI(CME) |
May02 |
020503 |
199.80 |
200.20 |
197.50 |
199.75 |
+0.75 |
803 |
15,825 |
+569 |
Jun02 |
020503 |
199.20 |
199.20 |
199.20 |
199.20 |
+0.70 |
0 |
56 |
+0 |
Jul02 |
020503 |
199.00 |
199.00 |
199.00 |
199.00 |
+0.30 |
|
|
|
Total Volume and Open Interest |
803 |
15,881 |
+569 |
Reuters CRB Index(NYBOT) |
Jun02 |
020503 |
198.25 |
199.25 |
198.00 |
199.00 |
+0.20 |
24 |
225 |
+0 |
Aug02 |
020503 |
200.40 |
200.75 |
200.40 |
200.75 |
+0.20 |
0 |
103 |
+0 |
Nov02 |
020503 |
202.50 |
202.50 |
202.50 |
202.50 |
+0.20 |
2 |
50 |
+0 |
Total Volume and Open Interest |
26 |
378 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|