 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Mon June 03, 2002 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul02 |
020603 |
507.00 |
509.50 |
503.00 |
505.50 |
-3.25 |
44,578 |
92,346 |
+235 |
Aug02 |
020603 |
501.00 |
504.25 |
498.00 |
499.50 |
-4.00 |
5,779 |
12,823 |
+73 |
Sep02 |
020603 |
490.00 |
492.00 |
486.50 |
486.75 |
-6.25 |
2,279 |
10,855 |
+786 |
Nov02 |
020603 |
481.00 |
484.00 |
478.50 |
479.50 |
-7.50 |
16,953 |
38,887 |
+1,177 |
Jan03 |
020603 |
485.00 |
486.00 |
481.00 |
481.25 |
-8.25 |
2,381 |
7,082 |
+791 |
Mar03 |
020603 |
484.00 |
486.00 |
481.00 |
481.25 |
-8.25 |
1,238 |
4,864 |
+778 |
May03 |
020603 |
485.25 |
485.50 |
482.00 |
482.00 |
-7.50 |
1,157 |
5,524 |
+516 |
Total Volume and Open Interest |
75,357 |
175,960 |
+4,743 |
Soybean Meal(CBOT) |
Jul02 |
020603 |
167.50 |
169.50 |
166.80 |
168.60 |
-0.10 |
20,470 |
59,600 |
+146 |
Aug02 |
020603 |
163.80 |
166.10 |
163.50 |
165.20 |
-0.10 |
6,467 |
17,149 |
+1,459 |
Sep02 |
020603 |
161.20 |
162.20 |
160.30 |
161.40 |
-0.90 |
2,358 |
13,183 |
+175 |
Oct02 |
020603 |
157.00 |
158.00 |
156.50 |
157.10 |
-1.20 |
1,297 |
10,084 |
+12 |
Dec02 |
020603 |
155.00 |
156.10 |
154.30 |
154.70 |
-2.00 |
9,144 |
27,836 |
+927 |
Jan03 |
020603 |
155.00 |
155.00 |
153.50 |
153.70 |
-2.30 |
447 |
4,491 |
+217 |
Mar03 |
020603 |
153.20 |
153.20 |
151.00 |
151.00 |
-3.20 |
659 |
3,509 |
+109 |
May03 |
020603 |
150.50 |
150.50 |
148.50 |
148.60 |
-2.40 |
532 |
2,412 |
+23 |
Total Volume and Open Interest |
41,474 |
140,550 |
+3,105 |
Soybean Oil(CBOT) |
Jul02 |
020603 |
18.67 |
18.68 |
18.41 |
18.42 |
-0.27 |
22,338 |
66,842 |
+1,112 |
Aug02 |
020603 |
18.73 |
18.73 |
18.49 |
18.50 |
-0.28 |
4,639 |
18,084 |
+472 |
Sep02 |
020603 |
18.84 |
18.84 |
18.60 |
18.60 |
-0.28 |
828 |
10,778 |
-227 |
Oct02 |
020603 |
18.78 |
18.83 |
18.67 |
18.67 |
-0.29 |
1,041 |
7,755 |
-158 |
Dec02 |
020603 |
19.15 |
19.15 |
18.88 |
18.89 |
-0.38 |
7,669 |
24,469 |
+1,524 |
Jan03 |
020603 |
19.12 |
19.12 |
19.08 |
19.08 |
-0.35 |
494 |
3,477 |
+357 |
Mar03 |
020603 |
19.25 |
19.32 |
19.22 |
19.22 |
-0.38 |
401 |
1,916 |
+91 |
May03 |
020603 |
19.45 |
19.50 |
19.37 |
19.37 |
-0.43 |
877 |
1,691 |
+295 |
Total Volume and Open Interest |
38,757 |
138,177 |
+3,435 |
Canola(WCE) |
Jul02 |
020603 |
342.0 |
344.8 |
341.1 |
343.5 |
-1.1 |
6,575 |
18,910 |
-51 |
Sep02 |
020603 |
342.0 |
342.0 |
342.0 |
342.0 |
+1.0 |
0 |
16 |
+0 |
Nov02 |
020603 |
346.0 |
347.5 |
344.2 |
346.6 |
-0.2 |
3,248 |
21,339 |
+55 |
Jan03 |
020603 |
346.5 |
348.9 |
346.5 |
348.9 |
+0.1 |
141 |
1,282 |
+19 |
Mar03 |
020603 |
348.5 |
348.5 |
348.5 |
348.5 |
-0.1 |
78 |
365 |
+40 |
Total Volume and Open Interest |
10,042 |
41,912 |
+63 |
Corn(CBOT) |
Jul02 |
020603 |
211.00 |
211.00 |
209.25 |
209.50 |
-4.50 |
42,987 |
197,805 |
-529 |
Sep02 |
020603 |
217.50 |
218.00 |
216.00 |
216.50 |
-4.00 |
6,260 |
53,379 |
+264 |
Dec02 |
020603 |
226.25 |
227.75 |
225.25 |
226.25 |
-3.75 |
20,883 |
125,357 |
+3,810 |
Mar03 |
020603 |
233.50 |
235.00 |
232.75 |
233.75 |
-3.50 |
1,440 |
20,831 |
+258 |
May03 |
020603 |
236.25 |
238.25 |
236.00 |
237.00 |
-3.25 |
801 |
6,795 |
+459 |
Jul03 |
020603 |
239.00 |
240.75 |
239.00 |
240.00 |
-3.25 |
665 |
9,931 |
+188 |
Total Volume and Open Interest |
73,788 |
429,757 |
+4,888 |
Wheat(CBOT) |
Jul02 |
020603 |
280.75 |
288.00 |
279.50 |
286.75 |
+4.50 |
26,846 |
61,426 |
-2,122 |
Sep02 |
020603 |
286.50 |
294.50 |
286.00 |
293.25 |
+4.75 |
1,895 |
10,997 |
+207 |
Dec02 |
020603 |
296.75 |
304.00 |
296.00 |
303.25 |
+4.50 |
8,493 |
20,374 |
+3,305 |
Mar03 |
020603 |
300.50 |
305.50 |
300.00 |
305.00 |
+2.25 |
261 |
2,546 |
+112 |
May03 |
020603 |
299.00 |
299.00 |
299.00 |
299.00 |
+1.00 |
0 |
402 |
+0 |
Total Volume and Open Interest |
37,569 |
97,216 |
+1,500 |
Wheat(KCBT) |
Jul02 |
020603 |
294.50 |
304.75 |
292.50 |
302.75 |
+9.75 |
8,657 |
40,897 |
+2,845 |
Sep02 |
020603 |
298.00 |
310.00 |
297.50 |
307.50 |
+9.25 |
2,400 |
10,414 |
+607 |
Dec02 |
020603 |
306.00 |
315.50 |
304.75 |
313.00 |
+8.00 |
1,785 |
11,388 |
+873 |
Mar03 |
020603 |
312.50 |
316.50 |
312.00 |
316.50 |
+7.50 |
30 |
3,788 |
+0 |
May03 |
020603 |
315.00 |
317.00 |
315.00 |
317.00 |
+6.50 |
0 |
273 |
+0 |
Total Volume and Open Interest |
12,873 |
68,111 |
+4,320 |
Wheat(MGE) |
Jul02 |
020603 |
302.00 |
311.00 |
301.00 |
307.50 |
+3.50 |
3,703 |
13,319 |
+406 |
Sep02 |
020603 |
305.00 |
314.00 |
304.50 |
310.00 |
+3.75 |
933 |
5,206 |
+138 |
Dec02 |
020603 |
315.00 |
322.25 |
315.00 |
319.00 |
+3.25 |
138 |
3,629 |
+74 |
Mar03 |
020603 |
325.00 |
331.00 |
325.00 |
328.00 |
+2.00 |
9 |
754 |
+1 |
May03 |
020603 |
334.00 |
336.00 |
334.00 |
336.00 |
+4.00 |
0 |
107 |
+0 |
Total Volume and Open Interest |
4,789 |
23,710 |
+623 |
Oats(CBOT) |
Jul02 |
020603 |
185.00 |
202.00 |
184.75 |
197.75 |
+12.75 |
842 |
4,238 |
+29 |
Sep02 |
020603 |
150.00 |
165.00 |
149.00 |
159.25 |
+9.50 |
296 |
781 |
+6 |
Dec02 |
020603 |
139.50 |
148.00 |
139.00 |
146.75 |
+6.25 |
661 |
4,727 |
+79 |
Mar03 |
020603 |
148.75 |
148.75 |
148.75 |
148.75 |
+7.00 |
57 |
130 |
+18 |
Total Volume and Open Interest |
1,856 |
9,879 |
+132 |
Rough Rice(CBOT) |
Jul02 |
020603 |
4.78 |
4.78 |
4.50 |
4.62 |
+0.34 |
1,129 |
4,265 |
-33 |
Sep02 |
020603 |
4.83 |
4.98 |
4.70 |
4.80 |
+0.32 |
317 |
758 |
+8 |
Nov02 |
020603 |
5.18 |
5.18 |
4.90 |
5.00 |
+0.32 |
259 |
1,505 |
-117 |
Jan03 |
020603 |
5.15 |
5.20 |
5.10 |
5.17 |
+0.37 |
9 |
754 |
-5 |
Total Volume and Open Interest |
1,736 |
8,366 |
-165 |
Live Cattle(CME) |
Jun02 |
020603 |
60.850 |
61.975 |
60.750 |
61.975 |
+1.500 |
6,813 |
22,266 |
-1,196 |
Aug02 |
020603 |
61.325 |
62.450 |
61.250 |
62.275 |
+1.325 |
6,076 |
33,071 |
+1,628 |
Oct02 |
020603 |
64.400 |
65.700 |
64.400 |
65.275 |
+0.875 |
2,106 |
26,842 |
-103 |
Dec02 |
020603 |
66.150 |
67.200 |
66.100 |
66.925 |
+0.825 |
1,472 |
11,591 |
+416 |
Feb03 |
020603 |
66.900 |
68.000 |
66.900 |
67.800 |
+0.850 |
303 |
3,264 |
-105 |
Apr03 |
020603 |
68.400 |
69.400 |
68.400 |
69.400 |
+0.900 |
134 |
1,539 |
+21 |
Total Volume and Open Interest |
16,904 |
98,573 |
+661 |
Feeder Cattle(CME) |
Aug02 |
020603 |
74.800 |
75.975 |
74.800 |
75.975 |
+1.500 |
1,676 |
7,815 |
+246 |
Sep02 |
020603 |
74.950 |
75.600 |
74.850 |
75.600 |
+1.500 |
154 |
993 |
+42 |
Oct02 |
020603 |
75.000 |
75.775 |
75.000 |
75.775 |
+1.500 |
271 |
1,617 |
+48 |
Nov02 |
020603 |
75.800 |
76.300 |
75.700 |
76.300 |
+1.500 |
137 |
672 |
-31 |
Jan03 |
020603 |
75.100 |
76.200 |
75.100 |
76.200 |
+1.500 |
25 |
377 |
+6 |
Mar03 |
020603 |
75.600 |
75.600 |
75.600 |
75.600 |
+1.150 |
0 |
13 |
+0 |
Apr03 |
020603 |
75.500 |
75.775 |
75.500 |
75.775 |
+1.325 |
0 |
53 |
+0 |
Total Volume and Open Interest |
2,263 |
11,540 |
+311 |
Lean Hogs(CME) |
Jun02 |
020603 |
47.300 |
47.950 |
47.250 |
47.475 |
+0.725 |
2,975 |
6,424 |
-999 |
Jul02 |
020603 |
47.600 |
49.000 |
47.600 |
48.425 |
+0.650 |
3,563 |
12,207 |
+805 |
Aug02 |
020603 |
46.900 |
48.300 |
46.900 |
48.075 |
+1.200 |
1,246 |
5,303 |
-66 |
Oct02 |
020603 |
39.700 |
40.500 |
39.700 |
39.950 |
+0.350 |
229 |
3,153 |
+11 |
Dec02 |
020603 |
38.000 |
38.300 |
37.400 |
37.450 |
-0.125 |
256 |
3,366 |
-72 |
Feb03 |
020603 |
41.000 |
41.100 |
40.850 |
41.000 |
+0.350 |
1 |
497 |
+0 |
Apr03 |
020603 |
42.000 |
42.050 |
42.000 |
42.025 |
+0.525 |
1 |
13 |
+0 |
May03 |
020603 |
45.750 |
46.000 |
45.750 |
46.000 |
+0.500 |
0 |
1 |
+0 |
Total Volume and Open Interest |
8,270 |
30,967 |
-321 |
Pork Bellies(CME) |
Jul02 |
020603 |
57.700 |
58.800 |
57.550 |
58.450 |
+0.600 |
358 |
2,234 |
-62 |
Aug02 |
020603 |
57.350 |
58.500 |
57.350 |
58.075 |
+0.700 |
74 |
700 |
+4 |
Feb03 |
020603 |
61.000 |
61.400 |
61.000 |
61.300 |
+1.000 |
0 |
74 |
+0 |
Mar03 |
020603 |
59.700 |
59.700 |
59.700 |
59.700 |
unch |
0 |
2 |
+0 |
May03 |
020603 |
60.050 |
60.050 |
60.050 |
60.050 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
432 |
3,011 |
-58 |
Class III Milk(CME) |
Jun02 |
020603 |
10.45 |
10.45 |
10.45 |
10.45 |
unch |
95 |
2,685 |
+20 |
Jul02 |
020603 |
11.06 |
11.15 |
11.00 |
11.00 |
-0.05 |
108 |
2,926 |
+25 |
Aug02 |
020603 |
11.89 |
11.92 |
11.85 |
11.85 |
-0.04 |
99 |
2,285 |
+35 |
Sep02 |
020603 |
12.41 |
12.41 |
12.30 |
12.30 |
-0.11 |
58 |
2,455 |
+2 |
Oct02 |
020603 |
11.95 |
11.95 |
11.84 |
11.84 |
-0.16 |
13 |
1,720 |
+10 |
Total Volume and Open Interest |
411 |
14,346 |
-1,701 |
Cocoa(NYBOT) |
Jul02 |
020603 |
1595 |
1595 |
1567 |
1577 |
-21 |
4,537 |
32,372 |
-1,437 |
Sep02 |
020603 |
1573 |
1575 |
1554 |
1563 |
-15 |
3,263 |
19,778 |
+1,249 |
Dec02 |
020603 |
1524 |
1524 |
1513 |
1523 |
-1 |
830 |
15,437 |
+348 |
Mar03 |
020603 |
1493 |
1493 |
1493 |
1493 |
unch |
514 |
13,115 |
-89 |
May03 |
020603 |
1489 |
1489 |
1489 |
1489 |
+1 |
151 |
6,087 |
+95 |
Jul03 |
020603 |
1486 |
1486 |
1486 |
1486 |
unch |
95 |
4,999 |
+75 |
Sep03 |
020603 |
1486 |
1486 |
1486 |
1486 |
+3 |
230 |
11,652 |
+180 |
Total Volume and Open Interest |
9,751 |
110,118 |
+484 |
Coffee "C"(NYBOT) |
Jul02 |
020603 |
52.00 |
52.00 |
50.35 |
51.20 |
-0.70 |
6,296 |
28,543 |
-1,194 |
Sep02 |
020603 |
54.30 |
54.45 |
53.00 |
53.80 |
-0.55 |
3,571 |
20,099 |
+1,117 |
Dec02 |
020603 |
56.85 |
56.85 |
55.80 |
56.35 |
-0.50 |
616 |
8,743 |
+118 |
Mar03 |
020603 |
59.00 |
59.00 |
58.10 |
58.45 |
-0.50 |
225 |
5,359 |
+25 |
May03 |
020603 |
60.75 |
60.75 |
59.50 |
59.75 |
-0.50 |
140 |
2,054 |
-8 |
Jul03 |
020603 |
61.25 |
61.35 |
60.70 |
60.75 |
-0.60 |
96 |
2,142 |
-15 |
Total Volume and Open Interest |
10,948 |
68,361 |
+39 |
Orange Juice(NYBOT) |
Jul02 |
020603 |
92.10 |
92.10 |
90.70 |
91.25 |
-0.55 |
1,738 |
10,907 |
-49 |
Sep02 |
020603 |
90.70 |
90.70 |
90.00 |
90.10 |
-0.40 |
597 |
4,742 |
+199 |
Nov02 |
020603 |
89.00 |
89.30 |
89.00 |
89.30 |
-0.20 |
226 |
2,830 |
+66 |
Jan03 |
020603 |
90.00 |
90.25 |
90.00 |
90.25 |
-0.25 |
6 |
3,741 |
-1 |
Mar03 |
020603 |
90.35 |
91.05 |
90.35 |
91.05 |
-0.10 |
10 |
2,308 |
+10 |
Total Volume and Open Interest |
2,577 |
24,876 |
+225 |
Sugar #11(NYBOT) |
Jul02 |
020603 |
5.90 |
5.90 |
5.75 |
5.77 |
-0.13 |
20,139 |
76,442 |
+669 |
Oct02 |
020603 |
5.71 |
5.73 |
5.63 |
5.67 |
-0.11 |
11,537 |
40,420 |
+4,938 |
Mar03 |
020603 |
5.96 |
5.99 |
5.89 |
5.95 |
-0.07 |
4,242 |
22,215 |
-578 |
May03 |
020603 |
5.97 |
5.97 |
5.95 |
5.95 |
-0.06 |
106 |
7,990 |
-8 |
Jul03 |
020603 |
5.85 |
5.87 |
5.85 |
5.87 |
-0.05 |
291 |
12,359 |
+38 |
Total Volume and Open Interest |
36,985 |
170,129 |
+5,312 |
Sugar #14(NYBOT) |
Jul02 |
020603 |
19.20 |
19.20 |
18.90 |
18.98 |
-0.21 |
1,025 |
2,242 |
-43 |
Sep02 |
020603 |
19.56 |
19.56 |
19.48 |
19.49 |
-0.11 |
5 |
2,798 |
+5 |
Nov02 |
020603 |
19.78 |
19.78 |
19.77 |
19.77 |
-0.02 |
13 |
3,026 |
+10 |
Jan03 |
020603 |
19.90 |
19.90 |
19.90 |
19.90 |
unch |
1 |
1,948 |
+1 |
Mar03 |
020603 |
20.11 |
20.11 |
20.11 |
20.11 |
+0.01 |
1 |
2,274 |
+0 |
Total Volume and Open Interest |
1,047 |
13,006 |
-29 |
London Cocoa(LCE) |
Jul02 |
020531 |
1306 |
1318 |
1295 |
1298 |
-6 |
1,758 |
42,818 |
-144 |
Sep02 |
020531 |
1258 |
1273 |
1250 |
1253 |
-3 |
922 |
37,052 |
+368 |
Dec02 |
020531 |
1149 |
1166 |
1148 |
1150 |
+3 |
257 |
19,430 |
-88 |
Mar03 |
020531 |
1129 |
1142 |
1123 |
1125 |
-1 |
75 |
34,588 |
-24 |
May03 |
020531 |
1140 |
1149 |
1132 |
1135 |
-2 |
5 |
6,302 |
+1 |
Jul03 |
020531 |
1157 |
1160 |
1148 |
1148 |
-2 |
45 |
6,694 |
+20 |
Sep03 |
020531 |
1157 |
1158 |
1148 |
1148 |
-2 |
291 |
3,610 |
+280 |
Total Volume and Open Interest |
3,403 |
157,598 |
+453 |
London Coffee(LCE) |
Jul02 |
020531 |
531.00 |
538.00 |
529.00 |
536.00 |
+3.00 |
1,726 |
28,000 |
+28 |
Sep02 |
020531 |
547.00 |
553.00 |
545.00 |
553.00 |
+5.00 |
1,996 |
37,747 |
+413 |
Nov02 |
020531 |
555.00 |
563.00 |
555.00 |
562.00 |
+4.00 |
496 |
18,249 |
+6 |
Jan03 |
020531 |
569.00 |
572.00 |
568.00 |
572.00 |
+5.00 |
50 |
11,187 |
-19 |
Mar03 |
020531 |
578.00 |
581.00 |
578.00 |
581.00 |
+6.00 |
242 |
8,200 |
-8 |
May03 |
020531 |
590.00 |
590.00 |
587.00 |
590.00 |
+6.00 |
211 |
3,540 |
+208 |
Total Volume and Open Interest |
4,813 |
107,356 |
+663 |
London Sugar(LCE) |
Aug02 |
020531 |
199.80 |
201.90 |
199.40 |
200.10 |
+1.00 |
1,018 |
19,014 |
+163 |
Oct02 |
020531 |
176.30 |
178.50 |
176.00 |
177.20 |
+1.30 |
903 |
11,279 |
+209 |
Dec02 |
020531 |
177.50 |
178.70 |
177.00 |
177.90 |
+1.00 |
444 |
2,619 |
+200 |
Mar03 |
020531 |
180.50 |
182.00 |
180.00 |
180.90 |
+1.00 |
334 |
4,209 |
-39 |
May03 |
020531 |
183.00 |
184.50 |
183.00 |
184.20 |
+1.10 |
138 |
1,870 |
+39 |
Total Volume and Open Interest |
2,837 |
38,991 |
+572 |
Cotton(NYBOT) |
Jul02 |
020603 |
39.40 |
39.85 |
39.10 |
39.48 |
+0.01 |
10,015 |
26,157 |
-763 |
Oct02 |
020603 |
41.35 |
41.85 |
41.25 |
41.56 |
-0.04 |
543 |
2,466 |
+281 |
Dec02 |
020603 |
43.20 |
43.65 |
43.05 |
43.34 |
-0.06 |
6,173 |
28,606 |
+1,867 |
Mar03 |
020603 |
45.05 |
45.40 |
44.80 |
45.11 |
+0.01 |
340 |
4,173 |
+49 |
May03 |
020603 |
47.05 |
47.45 |
47.00 |
47.40 |
+0.13 |
40 |
2,533 |
-16 |
Jul03 |
020603 |
48.25 |
48.55 |
48.25 |
48.55 |
+0.10 |
64 |
1,179 |
+0 |
Total Volume and Open Interest |
17,176 |
65,732 |
+1,418 |
Lumber(CME) |
Jul02 |
020603 |
282.0 |
282.0 |
276.0 |
276.1 |
-4.9 |
511 |
1,237 |
-97 |
Sep02 |
020603 |
283.6 |
284.0 |
278.1 |
278.1 |
-4.7 |
98 |
357 |
+3 |
Nov02 |
020603 |
280.0 |
280.1 |
276.9 |
276.9 |
-4.2 |
30 |
93 |
+8 |
Jan03 |
020603 |
292.1 |
292.1 |
291.0 |
291.0 |
-1.8 |
2 |
14 |
+1 |
Total Volume and Open Interest |
641 |
1,708 |
-85 |
Crude Oil(NYM) |
Jul02 |
020603 |
25.17 |
25.44 |
24.85 |
25.08 |
-0.23 |
91,770 |
161,808 |
-3,675 |
Aug02 |
020603 |
25.32 |
25.58 |
25.00 |
25.26 |
-0.13 |
40,562 |
78,035 |
-416 |
Sep02 |
020603 |
25.08 |
25.42 |
24.95 |
25.11 |
-0.13 |
14,837 |
41,023 |
+1,913 |
Oct02 |
020603 |
25.05 |
25.05 |
24.80 |
24.93 |
-0.14 |
6,024 |
26,414 |
+2,206 |
Nov02 |
020603 |
24.65 |
24.90 |
24.60 |
24.76 |
-0.14 |
2,942 |
15,412 |
+341 |
Dec02 |
020603 |
24.70 |
24.80 |
24.37 |
24.59 |
-0.14 |
14,807 |
49,603 |
-8,183 |
Jan03 |
020603 |
24.55 |
24.55 |
24.40 |
24.40 |
-0.15 |
1,831 |
23,241 |
-2,308 |
Feb03 |
020603 |
24.24 |
24.24 |
24.24 |
24.24 |
-0.16 |
364 |
9,588 |
+24 |
Mar03 |
020603 |
24.08 |
24.08 |
24.08 |
24.08 |
-0.17 |
301 |
8,663 |
-185 |
Apr03 |
020603 |
23.93 |
23.93 |
23.93 |
23.93 |
-0.17 |
0 |
5,171 |
+0 |
May03 |
020603 |
23.78 |
23.78 |
23.78 |
23.78 |
-0.17 |
26 |
2,349 |
+0 |
Jun03 |
020603 |
23.80 |
23.85 |
23.53 |
23.63 |
-0.17 |
683 |
15,157 |
+17 |
Jul03 |
020603 |
23.49 |
23.49 |
23.49 |
23.49 |
-0.17 |
25 |
3,840 |
+25 |
Aug03 |
020603 |
23.38 |
23.38 |
23.38 |
23.38 |
-0.17 |
1,000 |
5,922 |
+680 |
Sep03 |
020603 |
23.28 |
23.28 |
23.28 |
23.28 |
-0.18 |
300 |
5,119 |
+300 |
Oct03 |
020603 |
23.19 |
23.19 |
23.19 |
23.19 |
-0.18 |
0 |
2,362 |
+0 |
Total Volume and Open Interest |
182,057 |
515,020 |
-18,719 |
Heating Oil(NYM) |
Jul02 |
020603 |
63.70 |
64.40 |
63.25 |
63.50 |
-0.61 |
23,173 |
43,675 |
+1,121 |
Aug02 |
020603 |
64.70 |
64.85 |
64.00 |
64.39 |
-0.42 |
2,475 |
17,591 |
-67 |
Sep02 |
020603 |
65.50 |
65.80 |
64.80 |
65.24 |
-0.37 |
4,542 |
13,030 |
+430 |
Oct02 |
020603 |
66.35 |
66.40 |
65.80 |
66.14 |
-0.32 |
562 |
8,977 |
+87 |
Nov02 |
020603 |
67.00 |
67.30 |
66.50 |
66.89 |
-0.32 |
400 |
7,002 |
+195 |
Dec02 |
020603 |
67.60 |
67.90 |
67.10 |
67.49 |
-0.32 |
1,084 |
15,838 |
-183 |
Jan03 |
020603 |
68.00 |
68.50 |
67.45 |
67.84 |
-0.32 |
555 |
8,406 |
-55 |
Feb03 |
020603 |
67.50 |
68.25 |
67.10 |
67.64 |
-0.32 |
154 |
6,188 |
+66 |
Mar03 |
020603 |
66.80 |
67.20 |
66.00 |
66.44 |
-0.32 |
132 |
4,340 |
+13 |
Apr03 |
020603 |
65.10 |
65.45 |
64.65 |
64.94 |
-0.27 |
14 |
2,323 |
+107 |
May03 |
020603 |
63.55 |
63.55 |
63.25 |
63.34 |
-0.22 |
55 |
954 |
+5 |
Jun03 |
020603 |
63.00 |
63.10 |
62.89 |
62.89 |
-0.22 |
85 |
2,759 |
+8 |
Total Volume and Open Interest |
45,922 |
134,721 |
-2,480 |
Unleaded Gas(NYM) |
Jul02 |
020603 |
74.60 |
75.25 |
73.80 |
74.64 |
-0.21 |
28,618 |
53,818 |
+3,020 |
Aug02 |
020603 |
74.60 |
75.55 |
74.05 |
74.87 |
unch |
5,949 |
21,887 |
+1,298 |
Sep02 |
020603 |
72.50 |
73.60 |
72.30 |
73.08 |
+0.11 |
2,063 |
17,000 |
-283 |
Oct02 |
020603 |
69.85 |
69.85 |
69.85 |
69.85 |
+0.13 |
409 |
11,914 |
-61 |
Nov02 |
020603 |
68.35 |
68.35 |
68.35 |
68.35 |
+0.13 |
104 |
1,455 |
+47 |
Total Volume and Open Interest |
55,897 |
116,042 |
-3,342 |
RBOB Gasoline(NYMEX) |
e-MiNY RBOB Gasoline(NYMEX) |
Natural Gas(NYM) |
Jul02 |
020603 |
3.205 |
3.305 |
3.205 |
3.242 |
+0.025 |
32,727 |
63,604 |
-694 |
Aug02 |
020603 |
3.290 |
3.350 |
3.270 |
3.295 |
+0.015 |
5,384 |
41,464 |
+366 |
Sep02 |
020603 |
3.320 |
3.370 |
3.295 |
3.316 |
+0.007 |
6,512 |
33,077 |
+2,066 |
Oct02 |
020603 |
3.335 |
3.395 |
3.330 |
3.344 |
-0.001 |
5,457 |
51,155 |
-738 |
Nov02 |
020603 |
3.615 |
3.660 |
3.610 |
3.612 |
-0.003 |
2,131 |
32,170 |
-153 |
Dec02 |
020603 |
3.850 |
3.900 |
3.850 |
3.852 |
-0.003 |
2,141 |
29,261 |
-379 |
Jan03 |
020603 |
3.940 |
3.995 |
3.939 |
3.939 |
-0.006 |
2,263 |
32,657 |
+47 |
Feb03 |
020603 |
3.890 |
3.930 |
3.880 |
3.882 |
-0.008 |
1,927 |
22,892 |
-3 |
Mar03 |
020603 |
3.790 |
3.840 |
3.772 |
3.772 |
-0.008 |
1,166 |
19,395 |
-190 |
Apr03 |
020603 |
3.625 |
3.660 |
3.612 |
3.612 |
-0.008 |
417 |
15,317 |
-17 |
May03 |
020603 |
3.605 |
3.660 |
3.587 |
3.587 |
-0.008 |
599 |
12,363 |
-81 |
Jun03 |
020603 |
3.640 |
3.675 |
3.612 |
3.612 |
-0.011 |
214 |
17,207 |
+16 |
Jul03 |
020603 |
3.710 |
3.710 |
3.649 |
3.649 |
-0.011 |
322 |
12,497 |
+25 |
Aug03 |
020603 |
3.685 |
3.730 |
3.679 |
3.679 |
-0.008 |
335 |
13,633 |
-72 |
Sep03 |
020603 |
3.730 |
3.730 |
3.674 |
3.674 |
-0.006 |
1,022 |
10,185 |
+218 |
Oct03 |
020603 |
3.740 |
3.740 |
3.712 |
3.712 |
-0.006 |
451 |
14,684 |
-194 |
Total Volume and Open Interest |
66,009 |
535,940 |
-159 |
Brent Crude Oil(ICE) |
Jul02 |
020531 |
24.30 |
24.80 |
24.10 |
24.45 |
+0.40 |
45,456 |
54,394 |
-13,502 |
Aug02 |
020531 |
24.43 |
24.90 |
24.28 |
24.51 |
+0.36 |
26,720 |
49,845 |
-1,876 |
Sep02 |
020531 |
24.33 |
24.75 |
24.24 |
24.39 |
+0.34 |
7,314 |
21,735 |
+126 |
Oct02 |
020531 |
24.10 |
24.33 |
24.08 |
24.20 |
+0.29 |
2,836 |
12,892 |
-596 |
Nov02 |
020531 |
24.00 |
24.17 |
23.98 |
24.01 |
+0.25 |
580 |
8,937 |
-57 |
Dec02 |
020531 |
23.86 |
24.15 |
23.79 |
23.83 |
+0.22 |
4,114 |
31,423 |
-806 |
Jan03 |
020531 |
23.64 |
23.75 |
23.61 |
23.62 |
+0.20 |
698 |
11,539 |
+50 |
Feb03 |
020531 |
23.47 |
23.47 |
23.46 |
23.46 |
+0.18 |
100 |
4,531 |
+50 |
Mar03 |
020531 |
23.34 |
23.34 |
23.30 |
23.30 |
+0.16 |
0 |
4,056 |
-64 |
Apr03 |
020531 |
23.15 |
23.15 |
23.15 |
23.15 |
+0.14 |
150 |
950 |
+150 |
May03 |
020531 |
23.01 |
23.01 |
23.01 |
23.01 |
+0.13 |
0 |
600 |
+0 |
Jun03 |
020531 |
22.88 |
22.88 |
22.88 |
22.88 |
+0.12 |
700 |
7,930 |
-175 |
Total Volume and Open Interest |
89,598 |
226,961 |
-16,605 |
Gas Oil(ICE) |
Jun02 |
020531 |
191.50 |
194.50 |
191.50 |
193.50 |
+1.50 |
12,780 |
34,548 |
-5,153 |
Jul02 |
020531 |
195.25 |
197.25 |
194.50 |
196.25 |
+1.00 |
9,585 |
36,795 |
-576 |
Aug02 |
020531 |
198.00 |
199.00 |
197.25 |
198.75 |
+1.25 |
1,892 |
11,471 |
+504 |
Sep02 |
020531 |
200.25 |
201.50 |
199.50 |
201.25 |
+1.25 |
1,341 |
10,790 |
+520 |
Oct02 |
020531 |
202.50 |
203.75 |
202.50 |
203.50 |
+1.25 |
949 |
12,816 |
+411 |
Nov02 |
020531 |
203.25 |
204.75 |
203.25 |
204.75 |
+1.25 |
431 |
12,994 |
+100 |
Dec02 |
020531 |
204.50 |
205.00 |
203.50 |
205.00 |
+1.25 |
2,202 |
30,634 |
-93 |
Jan03 |
020531 |
203.50 |
205.00 |
203.50 |
205.00 |
+1.25 |
380 |
6,845 |
+369 |
Feb03 |
020531 |
202.00 |
203.25 |
202.00 |
203.25 |
+1.25 |
0 |
2,240 |
+0 |
Mar03 |
020531 |
200.75 |
200.75 |
200.75 |
200.75 |
+1.25 |
0 |
4,114 |
-100 |
Total Volume and Open Interest |
30,125 |
185,832 |
+185,832 |
US Dollar Index(NYBOT) |
Jun02 |
020603 |
112.00 |
112.00 |
111.19 |
111.38 |
-0.53 |
1,532 |
7,561 |
-270 |
Sep02 |
020603 |
112.47 |
112.50 |
111.68 |
111.88 |
-0.53 |
718 |
5,414 |
+589 |
Dec02 |
020603 |
113.05 |
113.05 |
112.35 |
112.35 |
-0.53 |
2 |
51 |
+2 |
Total Volume and Open Interest |
2,252 |
13,026 |
+321 |
Australian Dollar(CME) |
Jun02 |
020603 |
56.65 |
57.13 |
56.63 |
57.04 |
+0.39 |
3,346 |
41,777 |
+726 |
Sep02 |
020603 |
56.25 |
56.70 |
56.22 |
56.60 |
+0.39 |
756 |
2,722 |
+581 |
Dec02 |
020603 |
56.16 |
56.16 |
56.16 |
56.16 |
+0.39 |
0 |
466 |
+0 |
Total Volume and Open Interest |
4,102 |
45,246 |
+1,307 |
British Pound(CME) |
Jun02 |
020603 |
145.48 |
146.22 |
145.38 |
146.12 |
+0.64 |
6,942 |
42,797 |
-2,166 |
Sep02 |
020603 |
144.78 |
145.32 |
144.58 |
145.28 |
+0.64 |
327 |
1,680 |
+244 |
Dec02 |
020603 |
143.88 |
144.44 |
143.88 |
144.44 |
+0.64 |
0 |
14 |
+0 |
Total Volume and Open Interest |
7,269 |
44,493 |
-1,922 |
Canadian Dollar(CME) |
Jun02 |
020603 |
65.17 |
65.51 |
65.08 |
65.40 |
-0.05 |
6,533 |
71,943 |
+1,618 |
Sep02 |
020603 |
65.01 |
65.40 |
64.94 |
65.26 |
-0.05 |
1,185 |
13,503 |
+785 |
Dec02 |
020603 |
64.90 |
65.18 |
64.83 |
65.12 |
-0.05 |
93 |
2,581 |
-12 |
Mar03 |
020603 |
64.75 |
65.03 |
64.70 |
64.99 |
-0.05 |
3 |
517 |
+3 |
Total Volume and Open Interest |
7,825 |
88,865 |
+2,401 |
Japanese Yen(CME) |
Jun02 |
020603 |
80.54 |
80.95 |
80.50 |
80.83 |
+0.29 |
7,057 |
91,990 |
-1,911 |
Sep02 |
020603 |
80.95 |
81.32 |
80.89 |
81.21 |
+0.29 |
1,406 |
3,678 |
+1,063 |
Dec02 |
020603 |
81.37 |
81.69 |
81.37 |
81.69 |
+0.29 |
151 |
717 |
+88 |
Total Volume and Open Interest |
8,615 |
96,725 |
-760 |
Swiss Franc(CME) |
Jun02 |
020603 |
63.49 |
64.02 |
63.47 |
63.90 |
+0.17 |
7,382 |
51,148 |
-2,635 |
Sep02 |
020603 |
63.61 |
64.11 |
63.60 |
64.01 |
+0.17 |
602 |
1,401 |
+489 |
Dec02 |
020603 |
64.13 |
64.13 |
64.13 |
64.13 |
+0.17 |
10 |
83 |
+9 |
Total Volume and Open Interest |
7,994 |
52,632 |
-2,137 |
EuroFX(CME) |
Jun02 |
020603 |
93.06 |
93.91 |
93.04 |
93.72 |
+0.55 |
28,188 |
137,033 |
+6,197 |
Sep02 |
020603 |
92.71 |
93.51 |
92.66 |
93.35 |
+0.55 |
2,196 |
10,222 |
+771 |
Dec02 |
020603 |
92.34 |
93.18 |
92.34 |
93.01 |
+0.55 |
337 |
1,392 |
+92 |
Total Volume and Open Interest |
30,729 |
148,806 |
+7,068 |
Mexican Peso(CME) |
Jun02 |
020603 |
10390.0 |
10390.0 |
10310.0 |
10347.5 |
unch |
5,122 |
24,268 |
-360 |
Jul02 |
020603 |
10272.5 |
10272.5 |
10272.5 |
10272.5 |
unch |
2 |
6 |
+0 |
Total Volume and Open Interest |
5,370 |
30,423 |
-285 |
30-Year T-Bonds(CBOT) |
Jun02 |
020603 |
102~05 |
102~22 |
101~19 |
102~11 |
+0~02 |
88,877 |
142,112 |
-44,317 |
Sep02 |
020603 |
101~00 |
101~17 |
100~14 |
101~06 |
+0~02 |
241,086 |
300,358 |
+36,289 |
Dec02 |
020603 |
99~25 |
100~13 |
99~13 |
100~04 |
+0~02 |
5,506 |
25,877 |
+1,265 |
Total Volume and Open Interest |
335,469 |
468,349 |
-6,763 |
10-Year T-Notes(CBOT) |
Jun02 |
020603 |
106~185 |
107~015 |
106~075 |
106~255 |
+0~020 |
169,217 |
291,076 |
-58,990 |
Sep02 |
020603 |
105~055 |
105~190 |
104~245 |
105~110 |
+0~020 |
352,184 |
520,781 |
+33,155 |
Total Volume and Open Interest |
521,401 |
811,858 |
-25,835 |
5-Year T-Notes(CBOT) |
Jun02 |
020603 |
107~015 |
107~095 |
106~275 |
107~080 |
+0~015 |
71,001 |
274,684 |
-44,547 |
Sep02 |
020603 |
105~220 |
105~310 |
105~155 |
105~290 |
+0~010 |
109,669 |
375,060 |
+28,750 |
Total Volume and Open Interest |
180,670 |
649,744 |
-15,797 |
2 Year T-Notes(CBOT) |
Jun02 |
020603 |
104~106 |
104~120 |
104~097 |
104~120 |
+0~005 |
10,710 |
44,035 |
-4,524 |
Sep02 |
020603 |
104~004 |
104~016 |
103~116 |
104~014 |
+0~004 |
12,813 |
71,237 |
+6,100 |
Total Volume and Open Interest |
23,523 |
115,272 |
+1,576 |
Eurodollars(CME) |
Jun02 |
020603 |
98.067 |
98.080 |
98.052 |
98.073 |
unch |
81,231 |
652,220 |
-15,276 |
Sep02 |
020603 |
97.640 |
97.700 |
97.620 |
97.690 |
+0.010 |
140,947 |
659,775 |
-7,091 |
Dec02 |
020603 |
97.050 |
97.130 |
97.000 |
97.120 |
+0.030 |
242,373 |
774,028 |
-15,221 |
Mar03 |
020603 |
96.465 |
96.550 |
96.400 |
96.540 |
+0.040 |
150,108 |
477,724 |
-15,716 |
Jun03 |
020603 |
95.930 |
96.005 |
95.870 |
96.000 |
+0.035 |
61,223 |
299,839 |
-6,878 |
Sep03 |
020603 |
95.535 |
95.605 |
95.470 |
95.600 |
+0.035 |
35,302 |
251,169 |
-3,812 |
Dec03 |
020603 |
95.230 |
95.295 |
95.170 |
95.285 |
+0.025 |
20,840 |
191,983 |
-1,719 |
Mar04 |
020603 |
95.055 |
95.110 |
95.000 |
95.105 |
+0.020 |
18,557 |
166,135 |
-4,790 |
Jun04 |
020603 |
94.895 |
94.930 |
94.850 |
94.930 |
+0.015 |
8,569 |
141,360 |
-2,265 |
Sep04 |
020603 |
94.740 |
94.775 |
94.690 |
94.775 |
+0.015 |
9,886 |
129,514 |
+490 |
Dec04 |
020603 |
94.540 |
94.595 |
94.515 |
94.595 |
+0.015 |
5,457 |
104,461 |
+1,763 |
Mar05 |
020603 |
94.430 |
94.515 |
94.430 |
94.515 |
+0.010 |
3,807 |
97,291 |
-613 |
Jun05 |
020603 |
94.345 |
94.395 |
94.345 |
94.395 |
+0.010 |
4,402 |
64,616 |
-900 |
Sep05 |
020603 |
94.235 |
94.285 |
94.230 |
94.285 |
+0.010 |
4,259 |
64,188 |
-1,342 |
Dec05 |
020603 |
94.095 |
94.145 |
94.090 |
94.145 |
+0.010 |
4,030 |
54,828 |
-1,413 |
Mar06 |
020603 |
94.060 |
94.110 |
94.055 |
94.110 |
+0.010 |
4,428 |
50,604 |
-201 |
Jun06 |
020603 |
93.980 |
94.020 |
93.965 |
94.020 |
+0.010 |
3,470 |
59,274 |
+1,935 |
Sep06 |
020603 |
93.905 |
93.945 |
93.880 |
93.945 |
+0.010 |
3,148 |
48,497 |
+838 |
Total Volume and Open Interest |
815,359 |
4,483,795 |
-72,434 |
3-Mth Euro-Yen(CME) |
Jun02 |
020603 |
99.92 |
99.93 |
99.92 |
99.93 |
unch |
7 |
13,519 |
-318 |
Sep02 |
020603 |
99.91 |
99.91 |
99.91 |
99.91 |
+0.01 |
100 |
6,183 |
+265 |
Dec02 |
020603 |
99.89 |
99.89 |
99.88 |
99.89 |
+0.01 |
54 |
3,870 |
+10 |
Mar03 |
020603 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
10 |
2,635 |
-72 |
Jun03 |
020603 |
99.84 |
99.84 |
99.84 |
99.84 |
+0.01 |
0 |
3,232 |
-34 |
Sep03 |
020603 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
7,792 |
+34 |
Dec03 |
020603 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
1,559 |
+0 |
Mar04 |
020603 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
678 |
+0 |
Jun04 |
020603 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
0 |
297 |
+0 |
Sep04 |
020603 |
99.52 |
99.52 |
99.52 |
99.52 |
unch |
0 |
400 |
+0 |
Total Volume and Open Interest |
171 |
40,587 |
-115 |
3-Mth Euro-Yen(SIMEX) |
Jun02 |
020603 |
99.93 |
99.93 |
99.93 |
99.93 |
0.00 |
1,169 |
81,968 |
-2,354 |
Sep02 |
020603 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
499 |
36,977 |
-579 |
Dec02 |
020603 |
99.88 |
99.88 |
99.88 |
99.88 |
-0.01 |
571 |
34,117 |
-97 |
Mar03 |
020603 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.00 |
722 |
33,192 |
+431 |
Jun03 |
020603 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
268 |
50,446 |
+51 |
Sep03 |
020603 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.01 |
63 |
32,734 |
-22 |
Dec03 |
020603 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
12,867 |
-346 |
Mar04 |
020603 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
150 |
13,479 |
+47 |
Total Volume and Open Interest |
3,442 |
307,503 |
-2,909 |
German Euro-Bund(EUREX) |
Jun02 |
020603 |
105.78 |
106.23 |
105.66 |
106.17 |
+0.41 |
449,133 |
527,468 |
-34,125 |
Sep02 |
020603 |
105.46 |
105.88 |
105.35 |
105.83 |
+0.37 |
126,845 |
258,363 |
+46,832 |
Dec02 |
020603 |
105.27 |
105.27 |
105.27 |
105.27 |
+0.41 |
497 |
1,083 |
+300 |
Total Volume and Open Interest |
576,475 |
786,914 |
+13,007 |
German Euro-Bobl(EUREX) |
Jun02 |
020603 |
104.81 |
105.05 |
104.74 |
105.05 |
+0.23 |
221,723 |
389,740 |
-39,951 |
Sep02 |
020603 |
104.44 |
104.75 |
104.40 |
104.75 |
+0.25 |
93,686 |
188,114 |
+24,716 |
Dec02 |
020603 |
104.15 |
104.15 |
104.15 |
104.15 |
+0.23 |
0 |
355 |
+0 |
Total Volume and Open Interest |
315,409 |
578,209 |
-15,235 |
Long Gilt(LIFFE) |
Jun02 |
020531 |
111~31 |
111~31 |
111~15 |
111~20 |
-0~04 |
29,913 |
29,664 |
-3,392 |
Sep02 |
020531 |
111~05 |
111~06 |
110~21 |
110~26 |
-0~04 |
15,836 |
67,331 |
+8,518 |
Total Volume and Open Interest |
45,749 |
96,995 |
+5,126 |
3-Mth Short Sterling(LIFFE) |
Jun02 |
020531 |
95.74 |
95.75 |
95.71 |
95.72 |
-0.03 |
21,859 |
163,532 |
-2,818 |
Sep02 |
020531 |
95.36 |
95.37 |
95.29 |
95.30 |
-0.05 |
26,667 |
179,554 |
+3,222 |
Dec02 |
020531 |
94.98 |
94.99 |
94.89 |
94.91 |
-0.05 |
38,393 |
163,065 |
+427 |
Total Volume and Open Interest |
128,546 |
941,352 |
+5,577 |
3-Mth Euribor(LIFFE) |
Jun02 |
020603 |
96.475 |
96.495 |
96.470 |
96.480 |
unch |
44,968 |
408,917 |
-779 |
Sep02 |
020603 |
96.190 |
96.215 |
96.155 |
96.195 |
unch |
71,339 |
354,473 |
-774 |
Dec02 |
020603 |
95.815 |
95.855 |
95.780 |
95.830 |
-0.010 |
86,522 |
282,119 |
+1,155 |
Total Volume and Open Interest |
277,019 |
1,794,343 |
-2,858 |
3-Mth Aus T-Bills(SFE) |
Jun02 |
020603 |
94.88 |
94.89 |
94.86 |
94.87 |
-0.04 |
20,732 |
193,435 |
-37,954 |
Sep02 |
020603 |
94.26 |
94.26 |
94.19 |
94.20 |
-0.11 |
38,182 |
218,850 |
+30,458 |
Dec02 |
020603 |
93.92 |
93.92 |
93.83 |
93.85 |
-0.14 |
12,885 |
102,752 |
+10,087 |
Mar03 |
020603 |
93.77 |
93.77 |
93.68 |
93.69 |
-0.16 |
1,037 |
39,881 |
+77 |
Jun03 |
020603 |
93.70 |
93.72 |
93.63 |
93.63 |
-0.16 |
318 |
19,820 |
-114 |
Sep03 |
020603 |
93.68 |
93.68 |
93.58 |
93.58 |
-0.17 |
475 |
12,929 |
+170 |
Dec03 |
020603 |
93.61 |
93.61 |
93.54 |
93.54 |
-0.16 |
540 |
10,058 |
+254 |
Mar04 |
020603 |
93.59 |
93.59 |
93.50 |
93.51 |
-0.16 |
663 |
5,874 |
+446 |
Jun04 |
020603 |
93.57 |
93.57 |
93.48 |
93.48 |
-0.17 |
150 |
2,300 |
+150 |
Sep04 |
020603 |
93.52 |
93.52 |
93.45 |
93.45 |
-0.18 |
0 |
1,299 |
+0 |
Total Volume and Open Interest |
74,982 |
608,607 |
+3,574 |
10-Year Aus T-Bonds(SFE) |
Jun02 |
020603 |
93.78 |
93.78 |
93.68 |
93.68 |
-0.14 |
2,728 |
298,746 |
+23,642 |
Sep02 |
020603 |
93.69 |
93.69 |
93.62 |
93.62 |
-0.06 |
2 |
22 |
-3 |
Total Volume and Open Interest |
|
|
|
3-Year Aus T-Bonds(SFE) |
Jun02 |
020603 |
94.02 |
94.02 |
93.90 |
93.91 |
-0.16 |
86,024 |
819,319 |
+66,031 |
Sep02 |
020603 |
93.87 |
93.87 |
93.77 |
93.77 |
-0.17 |
1,215 |
2,700 |
+1,200 |
Total Volume and Open Interest |
87,239 |
822,019 |
+67,231 |
Gold(CMX) |
Jun02 |
020603 |
325.5 |
328.5 |
325.0 |
326.7 |
+0.2 |
6,764 |
7,997 |
-5,853 |
Aug02 |
020603 |
327.1 |
329.5 |
325.9 |
327.7 |
+0.2 |
32,581 |
109,197 |
-2,419 |
Oct02 |
020603 |
329.0 |
330.5 |
327.0 |
328.8 |
+0.2 |
212 |
5,389 |
+42 |
Dec02 |
020603 |
329.4 |
331.9 |
328.0 |
329.8 |
+0.2 |
2,254 |
32,116 |
+416 |
Feb03 |
020603 |
330.5 |
331.9 |
330.5 |
330.9 |
+0.3 |
69 |
7,816 |
+85 |
Apr03 |
020603 |
332.5 |
332.5 |
331.9 |
331.9 |
+0.3 |
12 |
2,686 |
+2 |
Jun03 |
020603 |
333.0 |
334.7 |
333.0 |
333.2 |
+0.4 |
0 |
3,693 |
+0 |
Aug03 |
020603 |
335.6 |
335.6 |
334.7 |
334.7 |
+0.5 |
2 |
1,781 |
+2 |
Oct03 |
020603 |
336.2 |
336.2 |
336.2 |
336.2 |
+0.5 |
0 |
200 |
+0 |
Dec03 |
020603 |
338.0 |
339.5 |
337.9 |
337.9 |
+0.5 |
48 |
5,606 |
+42 |
Feb04 |
020603 |
339.5 |
339.5 |
339.5 |
339.5 |
+0.5 |
|
|
|
Apr04 |
020603 |
341.3 |
341.3 |
341.3 |
341.3 |
|
|
|
|
Silver(CMX) |
Jul02 |
020603 |
503.0 |
510.0 |
501.5 |
508.0 |
+3.8 |
18,883 |
74,007 |
-2,454 |
Sep02 |
020603 |
505.0 |
512.5 |
504.0 |
510.0 |
+3.8 |
2,684 |
7,249 |
+1,334 |
Dec02 |
020603 |
507.0 |
516.0 |
507.0 |
512.7 |
+3.9 |
857 |
10,100 |
-3 |
Mar03 |
020603 |
511.0 |
517.0 |
511.0 |
514.7 |
+3.9 |
10 |
1,429 |
+3 |
May03 |
020603 |
514.0 |
515.8 |
514.0 |
515.8 |
+3.9 |
11 |
1,136 |
+5 |
Jul03 |
020603 |
516.6 |
516.6 |
516.6 |
516.6 |
+3.9 |
1,813 |
2,015 |
+1,228 |
Sep03 |
020603 |
518.3 |
518.3 |
518.3 |
518.3 |
+3.9 |
1 |
323 |
+1 |
Total Volume and Open Interest |
24,534 |
99,220 |
+367 |
Platinum(NYM) |
Jul02 |
020603 |
543.0 |
548.0 |
543.0 |
547.4 |
+1.5 |
517 |
6,334 |
-93 |
Oct02 |
020603 |
540.0 |
540.4 |
540.0 |
540.4 |
+2.0 |
1 |
111 |
+1 |
Jan03 |
020603 |
537.4 |
537.4 |
537.4 |
537.4 |
+2.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
518 |
6,448 |
-92 |
Palladium(NYME) |
Jun02 |
020603 |
346.00 |
351.25 |
346.00 |
351.25 |
+3.85 |
58 |
117 |
-25 |
Sep02 |
020603 |
346.00 |
352.80 |
345.00 |
352.00 |
+3.85 |
78 |
1,494 |
-2 |
Total Volume and Open Interest |
136 |
1,611 |
-27 |
Copper(CMX) |
Jul02 |
020603 |
76.70 |
77.65 |
76.60 |
77.55 |
+1.15 |
7,558 |
42,351 |
-790 |
Sep02 |
020603 |
77.15 |
78.10 |
77.15 |
78.10 |
+1.10 |
2,128 |
8,152 |
+223 |
Dec02 |
020603 |
78.00 |
78.75 |
77.80 |
78.75 |
+1.15 |
277 |
9,118 |
-85 |
Mar03 |
020603 |
79.35 |
79.35 |
79.35 |
79.35 |
+1.15 |
123 |
1,823 |
+0 |
May03 |
020603 |
79.70 |
79.70 |
79.70 |
79.70 |
+1.15 |
0 |
1,859 |
+0 |
Total Volume and Open Interest |
10,571 |
75,287 |
-3,730 |
Aluminum(CMX) |
DJIA Index(CBOT) |
Jun02 |
020603 |
9935 |
9993 |
9675 |
9683 |
-222 |
19,742 |
32,020 |
-832 |
Sep02 |
020603 |
9938 |
9985 |
9680 |
9684 |
-223 |
273 |
1,435 |
+34 |
Dec02 |
020603 |
9930 |
9930 |
9690 |
9694 |
-223 |
2 |
195 |
-1 |
Mar03 |
020603 |
9731 |
9731 |
9731 |
9731 |
-223 |
0 |
1 |
+0 |
Total Volume and Open Interest |
20,017 |
33,676 |
-799 |
S & P 500(CME) |
Jun02 |
020603 |
1066.00 |
1071.00 |
1036.50 |
1038.80 |
-28.70 |
80,396 |
430,263 |
-11,869 |
Sep02 |
020603 |
1067.00 |
1071.00 |
1038.00 |
1040.00 |
-28.90 |
16,359 |
117,422 |
+4,729 |
Dec02 |
020603 |
1057.60 |
1057.60 |
1042.30 |
1042.30 |
-29.10 |
4,106 |
11,694 |
+3,473 |
Mar03 |
020603 |
1041.00 |
1046.70 |
1041.00 |
1046.70 |
-29.20 |
0 |
79 |
+0 |
Total Volume and Open Interest |
100,867 |
559,618 |
-3,663 |
S & P 500 E-Mini(Globex) |
Jun02 |
020603 |
1066.25 |
1071.00 |
1036.50 |
1038.75 |
-28.75 |
333,444 |
233,788 |
-34,794 |
Sep02 |
020603 |
1066.50 |
1072.25 |
1038.25 |
1040.00 |
-29.00 |
216 |
1,011 |
-39 |
Total Volume and Open Interest |
333,660 |
234,799 |
-34,833 |
NASDAQ 100(CME) |
Jun02 |
020603 |
1207.00 |
1216.00 |
1158.00 |
1165.00 |
-44.50 |
15,054 |
68,597 |
-488 |
Sep02 |
020603 |
1187.00 |
1187.00 |
1167.00 |
1170.50 |
-45.00 |
0 |
218 |
+0 |
Dec02 |
020603 |
1176.00 |
1176.00 |
1176.00 |
1176.00 |
-45.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
15,054 |
68,836 |
-488 |
NASDAQ 100 E-Mini(Globex) |
Jun02 |
020603 |
1209.50 |
1219.50 |
1158.50 |
1165.00 |
-44.50 |
175,263 |
163,984 |
-1,481 |
Sep02 |
020603 |
1220.00 |
1220.00 |
1165.00 |
1170.50 |
-45.00 |
55 |
89 |
-1 |
Total Volume and Open Interest |
15,054 |
68,836 |
-488 |
S & P Midcap 400(CME) |
Jun02 |
020603 |
528.00 |
528.00 |
514.50 |
514.50 |
-14.35 |
1,134 |
16,364 |
+16 |
Sep02 |
020603 |
515.50 |
515.50 |
515.50 |
515.50 |
-14.35 |
0 |
2 |
+0 |
Dec02 |
020603 |
518.65 |
518.65 |
518.65 |
518.65 |
-15.35 |
|
|
|
Total Volume and Open Interest |
1,134 |
16,366 |
+16 |
Russell 2000(CME) |
Jun02 |
020603 |
486.50 |
486.50 |
472.50 |
474.00 |
-13.60 |
2,592 |
27,631 |
-116 |
Sep02 |
020603 |
481.00 |
481.00 |
474.80 |
474.80 |
-13.80 |
2 |
15 |
+0 |
Dec02 |
020603 |
476.80 |
476.80 |
476.80 |
476.80 |
-13.80 |
|
|
|
Total Volume and Open Interest |
2,594 |
27,646 |
-116 |
Russell 2000 E-Mini(Globex) |
Value Line(KCBT) |
Jun02 |
020603 |
1250.00 |
1250.00 |
1213.00 |
1213.00 |
-36.50 |
83 |
275 |
+42 |
Total Volume and Open Interest |
83 |
277 |
+42 |
Nikkei 225(CME) |
Jun02 |
020603 |
11780 |
11960 |
11775 |
11940 |
+175 |
11,258 |
102,178 |
+2,450 |
Sep02 |
020603 |
11870 |
11940 |
11870 |
11940 |
+175 |
93 |
3,776 |
+0 |
Total Volume and Open Interest |
11,352 |
106,256 |
+2,450 |
Nikkei 225(SGX) |
Jun02 |
020603 |
11780 |
11960 |
11775 |
11940 |
+175 |
11,258 |
102,178 |
+2,450 |
Sep02 |
020603 |
11870 |
11940 |
11870 |
11940 |
+175 |
93 |
3,776 |
+0 |
Dec02 |
020603 |
11915 |
11915 |
11915 |
11915 |
+175 |
0 |
1 |
+0 |
Total Volume and Open Interest |
11,352 |
106,256 |
+2,450 |
CAC 40(EURONEXT) |
Jun02 |
020603 |
4228.0 |
4287.0 |
4215.5 |
4216.0 |
-32.0 |
|
|
|
Jul02 |
020603 |
4223.5 |
4223.5 |
4223.5 |
4223.5 |
-32.0 |
|
|
|
Aug02 |
020603 |
4236.0 |
4236.0 |
4236.0 |
4236.0 |
|
|
|
|
Hang Seng Index(HKFE) |
Jun02 |
020603 |
11350 |
11437 |
11295 |
11356 |
+6 |
11,848 |
50,800 |
-201 |
Jul02 |
020603 |
11365 |
11430 |
11310 |
11328 |
-34 |
82 |
118 |
|
Total Volume and Open Interest |
11,957 |
51,536 |
|
DAX(EUREX) |
Jun02 |
020603 |
4810.0 |
4862.5 |
4731.0 |
4744.0 |
-66.0 |
49,277 |
246,406 |
-1,149 |
Sep02 |
020603 |
4853.0 |
4905.0 |
4778.0 |
4786.5 |
-66.0 |
2,289 |
7,344 |
-31 |
Dec02 |
020603 |
4917.5 |
4953.0 |
4834.0 |
4834.0 |
-67.0 |
197 |
2,771 |
+4 |
Total Volume and Open Interest |
51,763 |
256,521 |
-1,176 |
FT-SE 100(EURONEXT) |
Jun02 |
020531 |
5012.50 |
5096.50 |
5012.50 |
5064.00 |
+24.00 |
36,919 |
323,706 |
+4,668 |
Sep02 |
020531 |
5038.00 |
5102.00 |
5038.00 |
5077.50 |
+24.00 |
226 |
23,865 |
+196 |
Dec02 |
020531 |
5118.00 |
5118.00 |
5118.00 |
5118.00 |
+24.00 |
0 |
10,315 |
+0 |
Total Volume and Open Interest |
37,145 |
362,380 |
+4,864 |
SPI 200(SFE) |
Jun02 |
020603 |
3362.0 |
3381.0 |
3356.0 |
3365.0 |
+6.0 |
14,014 |
167,279 |
+7,830 |
Sep02 |
020603 |
3380.0 |
3394.0 |
3378.0 |
3380.0 |
+6.0 |
771 |
3,205 |
+722 |
Dec02 |
020603 |
3408.0 |
3408.0 |
3393.0 |
3393.0 |
+3.0 |
27 |
1,285 |
+16 |
Total Volume and Open Interest |
14,812 |
172,784 |
+8,568 |
GSCI(CME) |
Jun02 |
020603 |
193.10 |
195.30 |
192.50 |
194.20 |
+0.10 |
444 |
19,788 |
+219 |
Jul02 |
020603 |
195.40 |
195.40 |
194.50 |
195.40 |
+0.40 |
64 |
56 |
+53 |
Aug02 |
020603 |
195.00 |
195.00 |
195.00 |
195.00 |
+0.50 |
|
|
|
Total Volume and Open Interest |
508 |
19,844 |
+272 |
Reuters CRB Index(NYBOT) |
Jun02 |
020603 |
203.75 |
204.80 |
203.75 |
204.50 |
-0.25 |
40 |
188 |
-12 |
Aug02 |
020603 |
206.00 |
206.50 |
205.25 |
206.50 |
-0.25 |
16 |
164 |
+9 |
Nov02 |
020603 |
208.50 |
208.50 |
208.50 |
208.50 |
-0.25 |
0 |
54 |
+0 |
Total Volume and Open Interest |
56 |
406 |
-3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|