 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Tue June 04, 2002 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul02 |
020604 |
507.50 |
516.75 |
507.50 |
509.75 |
+4.25 |
30,170 |
91,743 |
-603 |
Aug02 |
020604 |
502.50 |
510.25 |
502.50 |
503.75 |
+4.25 |
4,134 |
13,135 |
+312 |
Sep02 |
020604 |
490.50 |
496.50 |
489.50 |
490.00 |
+3.25 |
2,304 |
11,783 |
+928 |
Nov02 |
020604 |
481.50 |
486.75 |
481.00 |
481.25 |
+1.75 |
11,547 |
41,282 |
+2,395 |
Jan03 |
020604 |
483.50 |
488.75 |
483.50 |
484.00 |
+2.75 |
1,546 |
7,719 |
+637 |
Mar03 |
020604 |
484.00 |
489.00 |
484.00 |
485.00 |
+3.75 |
616 |
5,041 |
+177 |
May03 |
020604 |
485.50 |
489.00 |
484.50 |
485.00 |
+3.00 |
227 |
5,620 |
+96 |
Total Volume and Open Interest |
50,695 |
179,987 |
+4,027 |
Soybean Meal(CBOT) |
Jul02 |
020604 |
169.00 |
171.00 |
168.80 |
169.20 |
+0.60 |
10,817 |
59,491 |
-109 |
Aug02 |
020604 |
165.50 |
167.50 |
165.40 |
165.50 |
+0.30 |
3,116 |
17,805 |
+656 |
Sep02 |
020604 |
161.80 |
163.10 |
161.50 |
161.60 |
+0.20 |
2,000 |
13,810 |
+627 |
Oct02 |
020604 |
157.50 |
158.50 |
157.30 |
157.40 |
+0.30 |
1,330 |
10,366 |
+282 |
Dec02 |
020604 |
155.20 |
156.30 |
154.80 |
154.90 |
+0.20 |
4,312 |
27,967 |
+131 |
Jan03 |
020604 |
154.50 |
154.70 |
153.50 |
153.50 |
-0.20 |
143 |
4,517 |
+26 |
Mar03 |
020604 |
152.00 |
152.50 |
150.70 |
151.00 |
unch |
207 |
3,546 |
+37 |
May03 |
020604 |
150.30 |
150.30 |
148.00 |
148.30 |
-0.30 |
903 |
2,683 |
+271 |
Total Volume and Open Interest |
23,542 |
142,696 |
+2,146 |
Soybean Oil(CBOT) |
Jul02 |
020604 |
18.53 |
18.89 |
18.53 |
18.60 |
+0.18 |
10,938 |
65,433 |
-1,409 |
Aug02 |
020604 |
18.63 |
18.99 |
18.63 |
18.68 |
+0.18 |
1,816 |
18,293 |
+209 |
Sep02 |
020604 |
18.74 |
19.08 |
18.74 |
18.78 |
+0.18 |
697 |
10,622 |
-156 |
Oct02 |
020604 |
18.83 |
19.09 |
18.83 |
18.85 |
+0.18 |
1,052 |
7,669 |
-86 |
Dec02 |
020604 |
19.03 |
19.32 |
19.02 |
19.08 |
+0.19 |
2,909 |
24,050 |
-419 |
Jan03 |
020604 |
19.25 |
19.42 |
19.20 |
19.20 |
+0.12 |
129 |
3,512 |
+35 |
Mar03 |
020604 |
19.45 |
19.47 |
19.32 |
19.32 |
+0.10 |
134 |
1,983 |
+67 |
May03 |
020604 |
19.57 |
19.70 |
19.50 |
19.50 |
+0.13 |
427 |
1,827 |
+136 |
Total Volume and Open Interest |
18,217 |
136,651 |
-1,526 |
Canola(WCE) |
Jul02 |
020604 |
344.0 |
349.7 |
344.0 |
346.6 |
+3.1 |
5,890 |
16,723 |
-2,187 |
Sep02 |
020604 |
344.0 |
344.0 |
344.0 |
344.0 |
+2.0 |
0 |
16 |
+0 |
Nov02 |
020604 |
346.9 |
353.0 |
346.9 |
350.2 |
+3.6 |
2,391 |
22,414 |
+1,075 |
Jan03 |
020604 |
349.5 |
352.5 |
349.5 |
352.5 |
+3.6 |
61 |
1,283 |
+1 |
Mar03 |
020604 |
352.5 |
352.5 |
352.5 |
352.5 |
+4.0 |
0 |
365 |
+0 |
Total Volume and Open Interest |
8,342 |
40,801 |
-1,111 |
Corn(CBOT) |
Jul02 |
020604 |
209.75 |
212.50 |
209.75 |
210.50 |
+1.00 |
40,083 |
195,490 |
-2,315 |
Sep02 |
020604 |
216.75 |
219.25 |
216.50 |
217.25 |
+0.75 |
3,956 |
53,850 |
+471 |
Dec02 |
020604 |
226.50 |
229.00 |
226.50 |
227.00 |
+0.75 |
12,510 |
126,513 |
+1,156 |
Mar03 |
020604 |
234.25 |
236.25 |
234.00 |
234.75 |
+1.00 |
1,175 |
21,047 |
+216 |
May03 |
020604 |
238.50 |
239.50 |
237.50 |
237.50 |
+0.50 |
441 |
6,794 |
-1 |
Jul03 |
020604 |
240.00 |
242.00 |
240.00 |
240.75 |
+0.75 |
765 |
10,009 |
+78 |
Total Volume and Open Interest |
59,744 |
429,383 |
-374 |
Wheat(CBOT) |
Jul02 |
020604 |
290.00 |
290.00 |
281.50 |
282.00 |
-4.75 |
32,277 |
59,556 |
-1,870 |
Sep02 |
020604 |
297.00 |
297.00 |
288.00 |
289.00 |
-4.25 |
3,068 |
11,253 |
+256 |
Dec02 |
020604 |
307.00 |
307.00 |
297.75 |
298.25 |
-5.00 |
5,522 |
21,072 |
+698 |
Mar03 |
020604 |
307.00 |
307.00 |
299.50 |
300.00 |
-5.00 |
475 |
2,652 |
+106 |
May03 |
020604 |
299.00 |
299.00 |
295.50 |
295.50 |
-3.50 |
0 |
402 |
+0 |
Total Volume and Open Interest |
41,634 |
96,480 |
-736 |
Wheat(KCBT) |
Jul02 |
020604 |
305.00 |
306.50 |
299.50 |
300.00 |
-2.75 |
14,750 |
43,395 |
+2,498 |
Sep02 |
020604 |
309.00 |
310.00 |
303.00 |
303.50 |
-4.00 |
3,821 |
11,282 |
+868 |
Dec02 |
020604 |
314.00 |
315.00 |
307.50 |
307.50 |
-5.50 |
2,950 |
12,177 |
+789 |
Mar03 |
020604 |
317.50 |
317.50 |
309.50 |
309.50 |
-7.00 |
609 |
3,706 |
-82 |
May03 |
020604 |
312.00 |
312.00 |
312.00 |
312.00 |
-5.00 |
15 |
273 |
+0 |
Total Volume and Open Interest |
22,206 |
72,245 |
+4,134 |
Wheat(MGE) |
Jul02 |
020604 |
307.50 |
310.00 |
304.00 |
304.25 |
-3.25 |
5,239 |
12,648 |
-671 |
Sep02 |
020604 |
311.00 |
312.00 |
306.25 |
306.50 |
-3.50 |
1,408 |
5,363 |
+157 |
Dec02 |
020604 |
321.00 |
321.00 |
315.00 |
315.25 |
-3.75 |
356 |
3,612 |
-17 |
Mar03 |
020604 |
328.00 |
330.00 |
324.00 |
324.00 |
-4.00 |
316 |
884 |
+130 |
May03 |
020604 |
331.00 |
331.00 |
331.00 |
331.00 |
-5.00 |
3 |
110 |
+3 |
Total Volume and Open Interest |
7,353 |
23,342 |
-368 |
Oats(CBOT) |
Jul02 |
020604 |
199.75 |
200.00 |
192.50 |
199.00 |
+1.25 |
1,380 |
4,389 |
+151 |
Sep02 |
020604 |
158.75 |
158.75 |
155.25 |
157.25 |
-2.00 |
439 |
828 |
+47 |
Dec02 |
020604 |
146.50 |
146.75 |
144.00 |
145.75 |
-1.00 |
796 |
5,002 |
+275 |
Mar03 |
020604 |
145.00 |
147.00 |
145.00 |
147.00 |
-1.75 |
0 |
130 |
+0 |
Total Volume and Open Interest |
2,615 |
10,352 |
+473 |
Rough Rice(CBOT) |
Jul02 |
020604 |
4.58 |
4.58 |
4.32 |
4.34 |
-0.28 |
2,271 |
4,649 |
+384 |
Sep02 |
020604 |
4.74 |
4.75 |
4.53 |
4.54 |
-0.26 |
379 |
887 |
+129 |
Nov02 |
020604 |
4.92 |
4.95 |
4.73 |
4.77 |
-0.23 |
355 |
1,410 |
-95 |
Jan03 |
020604 |
5.12 |
5.13 |
4.90 |
4.90 |
-0.27 |
142 |
664 |
-90 |
Total Volume and Open Interest |
3,245 |
8,643 |
+277 |
Live Cattle(CME) |
Jun02 |
020604 |
62.200 |
62.450 |
61.500 |
61.825 |
-0.150 |
6,204 |
19,904 |
-2,362 |
Aug02 |
020604 |
62.350 |
62.600 |
61.700 |
61.975 |
-0.300 |
6,811 |
34,233 |
+1,162 |
Oct02 |
020604 |
65.375 |
65.400 |
64.550 |
64.700 |
-0.575 |
2,553 |
26,729 |
-113 |
Dec02 |
020604 |
67.050 |
67.250 |
66.600 |
66.650 |
-0.275 |
2,213 |
12,003 |
+412 |
Feb03 |
020604 |
68.000 |
68.250 |
67.700 |
67.750 |
-0.050 |
462 |
3,524 |
+260 |
Apr03 |
020604 |
69.400 |
69.600 |
69.100 |
69.300 |
-0.100 |
128 |
1,588 |
+49 |
Total Volume and Open Interest |
18,371 |
97,981 |
-592 |
Feeder Cattle(CME) |
Aug02 |
020604 |
76.900 |
77.000 |
75.575 |
75.975 |
unch |
913 |
7,848 |
+33 |
Sep02 |
020604 |
76.300 |
76.300 |
75.300 |
75.700 |
+0.100 |
155 |
1,029 |
+36 |
Oct02 |
020604 |
76.500 |
76.650 |
75.600 |
75.725 |
-0.050 |
178 |
1,575 |
-42 |
Nov02 |
020604 |
76.650 |
76.650 |
75.800 |
76.050 |
-0.250 |
44 |
659 |
-13 |
Jan03 |
020604 |
76.375 |
76.450 |
75.800 |
76.100 |
-0.100 |
14 |
369 |
-8 |
Mar03 |
020604 |
75.600 |
75.600 |
75.600 |
75.600 |
unch |
0 |
13 |
+0 |
Apr03 |
020604 |
75.700 |
75.700 |
75.700 |
75.700 |
-0.075 |
1 |
53 |
+0 |
Total Volume and Open Interest |
1,305 |
11,546 |
+6 |
Lean Hogs(CME) |
Jun02 |
020604 |
47.675 |
47.675 |
46.300 |
46.475 |
-1.000 |
2,245 |
5,803 |
-621 |
Jul02 |
020604 |
48.450 |
48.450 |
47.075 |
47.300 |
-1.125 |
3,608 |
12,205 |
-2 |
Aug02 |
020604 |
47.950 |
47.950 |
46.400 |
46.750 |
-1.325 |
1,619 |
5,571 |
+268 |
Oct02 |
020604 |
39.550 |
39.650 |
38.450 |
38.900 |
-1.050 |
323 |
3,234 |
+81 |
Dec02 |
020604 |
37.450 |
37.450 |
36.400 |
36.625 |
-0.825 |
569 |
3,243 |
-123 |
Feb03 |
020604 |
40.575 |
40.575 |
39.625 |
39.625 |
-1.375 |
25 |
504 |
+7 |
Apr03 |
020604 |
41.900 |
41.900 |
41.050 |
41.050 |
-0.975 |
16 |
27 |
+14 |
May03 |
020604 |
45.300 |
45.300 |
45.300 |
45.300 |
-0.700 |
2 |
2 |
+1 |
Total Volume and Open Interest |
8,409 |
30,594 |
-373 |
Pork Bellies(CME) |
Jul02 |
020604 |
56.900 |
57.725 |
55.850 |
55.925 |
-2.525 |
401 |
2,192 |
-42 |
Aug02 |
020604 |
56.800 |
57.300 |
55.400 |
55.700 |
-2.375 |
82 |
726 |
+26 |
Feb03 |
020604 |
60.500 |
60.500 |
60.500 |
60.500 |
-0.800 |
7 |
77 |
+3 |
Mar03 |
020604 |
59.700 |
59.700 |
59.700 |
59.700 |
unch |
0 |
2 |
+0 |
May03 |
020604 |
60.050 |
60.050 |
60.050 |
60.050 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
490 |
2,998 |
-13 |
Cocoa(NYBOT) |
Jul02 |
020604 |
1577 |
1590 |
1577 |
1584 |
+7 |
6,787 |
29,309 |
-3,063 |
Sep02 |
020604 |
1565 |
1575 |
1564 |
1569 |
+6 |
2,603 |
20,609 |
+831 |
Dec02 |
020604 |
1526 |
1531 |
1524 |
1529 |
+6 |
101 |
15,541 |
+104 |
Mar03 |
020604 |
1500 |
1501 |
1495 |
1499 |
+6 |
105 |
13,135 |
+20 |
May03 |
020604 |
1500 |
1500 |
1493 |
1493 |
+4 |
0 |
6,087 |
+0 |
Jul03 |
020604 |
1497 |
1497 |
1489 |
1489 |
+3 |
0 |
4,999 |
+0 |
Sep03 |
020604 |
1487 |
1487 |
1487 |
1487 |
+1 |
145 |
11,665 |
+13 |
Total Volume and Open Interest |
9,741 |
107,988 |
-2,130 |
Coffee "C"(NYBOT) |
Jul02 |
020604 |
51.00 |
51.30 |
50.40 |
50.85 |
-0.35 |
5,614 |
27,684 |
-859 |
Sep02 |
020604 |
53.60 |
53.80 |
53.10 |
53.55 |
-0.25 |
2,396 |
20,906 |
+807 |
Dec02 |
020604 |
56.30 |
56.40 |
55.90 |
56.20 |
-0.15 |
352 |
8,693 |
-50 |
Mar03 |
020604 |
58.50 |
58.70 |
58.20 |
58.40 |
-0.05 |
234 |
5,445 |
+86 |
May03 |
020604 |
59.75 |
59.75 |
59.70 |
59.70 |
-0.05 |
53 |
2,062 |
+8 |
Jul03 |
020604 |
60.75 |
60.75 |
60.70 |
60.70 |
-0.05 |
12 |
2,142 |
+0 |
Total Volume and Open Interest |
8,662 |
68,352 |
-9 |
Orange Juice(NYBOT) |
Jul02 |
020604 |
91.45 |
91.50 |
91.10 |
91.40 |
+0.15 |
1,594 |
10,571 |
-336 |
Sep02 |
020604 |
90.20 |
90.50 |
90.10 |
90.45 |
+0.35 |
615 |
5,093 |
+351 |
Nov02 |
020604 |
89.50 |
89.70 |
89.50 |
89.70 |
+0.40 |
11 |
2,841 |
+11 |
Jan03 |
020604 |
90.70 |
90.70 |
90.70 |
90.70 |
+0.45 |
4 |
3,741 |
+0 |
Mar03 |
020604 |
91.45 |
91.45 |
91.45 |
91.45 |
+0.40 |
5 |
2,313 |
+5 |
Total Volume and Open Interest |
2,231 |
24,909 |
+33 |
Sugar #11(NYBOT) |
Jul02 |
020604 |
5.75 |
5.80 |
5.69 |
5.75 |
-0.02 |
7,703 |
76,329 |
-113 |
Oct02 |
020604 |
5.62 |
5.69 |
5.60 |
5.67 |
unch |
4,570 |
40,164 |
-256 |
Mar03 |
020604 |
5.92 |
5.96 |
5.88 |
5.94 |
-0.01 |
1,190 |
22,516 |
+301 |
May03 |
020604 |
5.93 |
5.97 |
5.90 |
5.95 |
unch |
56 |
7,960 |
-30 |
Jul03 |
020604 |
5.85 |
5.87 |
5.85 |
5.87 |
unch |
26 |
12,336 |
-23 |
Total Volume and Open Interest |
13,560 |
170,008 |
-121 |
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 |
020604 |
38.90 |
38.90 |
38.50 |
38.83 |
-0.65 |
5,972 |
25,503 |
-654 |
Oct02 |
020604 |
41.00 |
41.15 |
40.65 |
41.15 |
-0.41 |
282 |
2,598 |
+132 |
Dec02 |
020604 |
42.70 |
42.90 |
42.50 |
42.81 |
-0.53 |
3,532 |
28,826 |
+220 |
Mar03 |
020604 |
44.70 |
44.70 |
44.35 |
44.60 |
-0.51 |
396 |
4,241 |
+68 |
May03 |
020604 |
46.85 |
46.95 |
46.60 |
46.95 |
-0.45 |
206 |
2,634 |
+101 |
Jul03 |
020604 |
48.05 |
48.10 |
48.05 |
48.10 |
-0.45 |
84 |
1,186 |
+7 |
Total Volume and Open Interest |
10,472 |
65,606 |
-126 |
Lumber(CME) |
Jul02 |
020604 |
274.5 |
274.5 |
266.1 |
266.1 |
-10.0 |
315 |
1,317 |
+80 |
Sep02 |
020604 |
276.5 |
277.8 |
269.2 |
270.0 |
-8.1 |
51 |
384 |
+27 |
Nov02 |
020604 |
276.6 |
276.6 |
270.0 |
270.9 |
-6.0 |
29 |
102 |
+9 |
Jan03 |
020604 |
287.0 |
287.4 |
283.1 |
283.1 |
-7.9 |
2 |
12 |
-2 |
Total Volume and Open Interest |
398 |
1,822 |
+114 |
Crude Oil(NYM) |
Jul02 |
020604 |
25.30 |
25.47 |
25.00 |
25.33 |
+0.25 |
46,563 |
159,919 |
-1,889 |
Aug02 |
020604 |
25.50 |
25.62 |
25.18 |
25.45 |
+0.19 |
20,832 |
78,701 |
+666 |
Sep02 |
020604 |
25.30 |
25.43 |
25.10 |
25.34 |
+0.23 |
5,112 |
41,253 |
+230 |
Oct02 |
020604 |
24.95 |
25.17 |
24.95 |
25.16 |
+0.23 |
1,213 |
26,545 |
+131 |
Nov02 |
020604 |
25.00 |
25.00 |
24.99 |
24.99 |
+0.23 |
629 |
15,680 |
+268 |
Dec02 |
020604 |
24.85 |
24.90 |
24.65 |
24.81 |
+0.22 |
2,806 |
49,619 |
+16 |
Jan03 |
020604 |
24.52 |
24.60 |
24.52 |
24.60 |
+0.20 |
622 |
23,273 |
+32 |
Feb03 |
020604 |
24.40 |
24.44 |
24.37 |
24.44 |
+0.20 |
552 |
9,501 |
-87 |
Mar03 |
020604 |
24.28 |
24.28 |
24.28 |
24.28 |
+0.20 |
0 |
8,663 |
+0 |
Apr03 |
020604 |
24.13 |
24.13 |
24.13 |
24.13 |
+0.20 |
0 |
5,171 |
+0 |
Total Volume and Open Interest |
80,727 |
514,700 |
-320 |
Heating Oil(NYM) |
Jul02 |
020604 |
64.10 |
64.60 |
63.40 |
64.28 |
+0.78 |
11,878 |
42,345 |
-1,330 |
Aug02 |
020604 |
64.95 |
65.35 |
64.25 |
65.14 |
+0.75 |
3,755 |
18,104 |
+513 |
Sep02 |
020604 |
65.50 |
66.20 |
65.20 |
65.99 |
+0.75 |
1,641 |
12,768 |
-262 |
Oct02 |
020604 |
66.45 |
67.00 |
66.25 |
66.89 |
+0.75 |
581 |
8,643 |
-334 |
Nov02 |
020604 |
67.30 |
67.75 |
67.00 |
67.64 |
+0.75 |
175 |
7,071 |
+69 |
Dec02 |
020604 |
67.95 |
68.25 |
67.70 |
68.24 |
+0.75 |
1,294 |
16,020 |
+182 |
Jan03 |
020604 |
68.25 |
68.70 |
68.00 |
68.59 |
+0.75 |
181 |
8,452 |
+46 |
Feb03 |
020604 |
67.90 |
68.60 |
67.80 |
68.39 |
+0.75 |
140 |
6,173 |
-15 |
Mar03 |
020604 |
66.70 |
67.35 |
66.70 |
67.19 |
+0.75 |
65 |
4,374 |
+34 |
Apr03 |
020604 |
65.40 |
65.85 |
65.40 |
65.64 |
+0.70 |
28 |
2,336 |
+13 |
Total Volume and Open Interest |
20,006 |
131,766 |
-2,955 |
Unleaded Gas(NYM) |
Jul02 |
020604 |
75.40 |
75.80 |
74.25 |
75.34 |
+0.70 |
14,517 |
52,873 |
-945 |
Aug02 |
020604 |
75.50 |
75.85 |
74.65 |
75.44 |
+0.57 |
4,747 |
21,887 |
+0 |
Sep02 |
020604 |
73.45 |
73.52 |
73.00 |
73.52 |
+0.44 |
2,303 |
17,115 |
+115 |
Oct02 |
020604 |
70.00 |
70.19 |
70.00 |
70.19 |
+0.34 |
447 |
11,947 |
+33 |
Nov02 |
020604 |
68.50 |
68.70 |
68.40 |
68.64 |
+0.29 |
85 |
1,472 |
+17 |
Dec02 |
020604 |
67.90 |
68.05 |
67.90 |
68.04 |
+0.24 |
321 |
3,473 |
-91 |
Jan03 |
020604 |
67.94 |
67.94 |
67.94 |
67.94 |
+0.24 |
50 |
1,768 |
+50 |
Feb03 |
020604 |
68.34 |
68.34 |
68.34 |
68.34 |
+0.24 |
0 |
222 |
+0 |
Total Volume and Open Interest |
22,570 |
113,469 |
-2,573 |
Natural Gas(NYM) |
Jul02 |
020604 |
3.315 |
3.350 |
3.270 |
3.328 |
+0.086 |
36,665 |
64,938 |
+1,334 |
Aug02 |
020604 |
3.370 |
3.395 |
3.310 |
3.370 |
+0.075 |
11,185 |
42,409 |
+945 |
Sep02 |
020604 |
3.390 |
3.410 |
3.316 |
3.388 |
+0.072 |
5,019 |
33,369 |
+292 |
Oct02 |
020604 |
3.405 |
3.430 |
3.375 |
3.411 |
+0.067 |
3,510 |
51,699 |
+544 |
Nov02 |
020604 |
3.680 |
3.690 |
3.640 |
3.676 |
+0.064 |
2,006 |
32,646 |
+476 |
Dec02 |
020604 |
3.920 |
3.930 |
3.880 |
3.911 |
+0.059 |
2,981 |
29,197 |
-64 |
Jan03 |
020604 |
3.990 |
4.030 |
3.960 |
3.998 |
+0.059 |
1,600 |
32,387 |
-270 |
Feb03 |
020604 |
3.945 |
3.960 |
3.910 |
3.938 |
+0.056 |
2,266 |
22,794 |
-98 |
Total Volume and Open Interest |
79,133 |
540,664 |
+4,724 |
Brent Crude Oil(IPE) |
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 |
Total Volume and Open Interest |
89,598 |
226,961 |
-16,605 |
Gas Oil(IPE) |
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 |
Total Volume and Open Interest |
30,125 |
185,832 |
-3,773 |
US Dollar Index(NYBOT) |
Jun02 |
020604 |
110.87 |
111.25 |
110.78 |
111.16 |
-0.22 |
467 |
7,460 |
-101 |
Sep02 |
020604 |
111.35 |
111.75 |
111.32 |
111.68 |
-0.20 |
332 |
5,487 |
+73 |
Dec02 |
020604 |
112.05 |
112.18 |
112.05 |
112.18 |
-0.17 |
5 |
54 |
+3 |
Total Volume and Open Interest |
804 |
13,001 |
-25 |
Australian Dollar(IMM) |
Jun02 |
020604 |
57.42 |
57.55 |
57.25 |
57.25 |
+0.21 |
2,902 |
42,444 |
+667 |
Sep02 |
020604 |
56.99 |
57.07 |
56.78 |
56.80 |
+0.20 |
351 |
3,010 |
+288 |
Dec02 |
020604 |
56.55 |
56.55 |
56.35 |
56.35 |
+0.19 |
4 |
468 |
+2 |
Total Volume and Open Interest |
3,257 |
46,203 |
+957 |
British Pound(IMM) |
Jun02 |
020604 |
146.12 |
146.30 |
145.82 |
145.88 |
-0.24 |
4,576 |
43,171 |
+374 |
Sep02 |
020604 |
145.30 |
145.36 |
144.96 |
145.04 |
-0.24 |
394 |
1,941 |
+261 |
Dec02 |
020604 |
144.20 |
144.20 |
144.20 |
144.20 |
-0.24 |
11 |
24 |
+10 |
Total Volume and Open Interest |
4,981 |
45,138 |
+645 |
Canadian Dollar(IMM) |
Jun02 |
020604 |
65.42 |
65.59 |
65.33 |
65.35 |
-0.05 |
7,039 |
70,555 |
-1,388 |
Sep02 |
020604 |
65.28 |
65.45 |
65.18 |
65.21 |
-0.05 |
3,632 |
16,425 |
+2,922 |
Dec02 |
020604 |
65.12 |
65.25 |
65.07 |
65.07 |
-0.05 |
104 |
2,612 |
+31 |
Mar03 |
020604 |
65.00 |
65.00 |
64.94 |
64.94 |
-0.05 |
66 |
531 |
+14 |
Total Volume and Open Interest |
10,863 |
90,453 |
+1,588 |
Japanese Yen(IMM) |
Jun02 |
020604 |
81.08 |
81.13 |
80.40 |
80.73 |
-0.10 |
5,485 |
91,959 |
-31 |
Sep02 |
020604 |
81.48 |
81.48 |
80.85 |
81.11 |
-0.10 |
3,468 |
6,183 |
+2,505 |
Dec02 |
020604 |
81.58 |
81.58 |
81.58 |
81.58 |
-0.11 |
1 |
716 |
-1 |
Total Volume and Open Interest |
8,954 |
99,198 |
+2,473 |
Swiss Franc(IMM) |
Jun02 |
020604 |
64.30 |
64.36 |
63.97 |
64.04 |
+0.14 |
6,349 |
52,593 |
+1,445 |
Sep02 |
020604 |
64.40 |
64.48 |
64.10 |
64.15 |
+0.14 |
1,003 |
2,162 |
+761 |
Dec02 |
020604 |
64.45 |
64.45 |
64.27 |
64.27 |
+0.14 |
10 |
83 |
+0 |
Total Volume and Open Interest |
7,362 |
54,838 |
+2,206 |
EuroFX(IMM) |
Jun02 |
020604 |
94.30 |
94.42 |
94.00 |
94.08 |
+0.36 |
15,344 |
135,905 |
-1,128 |
Sep02 |
020604 |
93.95 |
94.05 |
93.61 |
93.71 |
+0.36 |
2,528 |
11,468 |
+1,246 |
Dec02 |
020604 |
93.65 |
93.65 |
93.35 |
93.37 |
+0.36 |
41 |
1,380 |
-12 |
Total Volume and Open Interest |
17,913 |
148,912 |
+106 |
Mexican Peso(IMM) |
Jun02 |
020604 |
10307.0 |
10335.0 |
10225.0 |
10232.0 |
-115.0 |
2,068 |
24,225 |
-43 |
Sep02 |
020604 |
10160.0 |
10167.0 |
10070.0 |
10072.0 |
-115.0 |
78 |
4,599 |
+3 |
Total Volume and Open Interest |
2,147 |
30,387 |
-36 |
30-Year T-Bonds(CBOT) |
Jun02 |
020604 |
102~17 |
103~03 |
102~10 |
102~16 |
+0~05 |
33,009 |
124,558 |
-17,554 |
Sep02 |
020604 |
101~15 |
101~31 |
101~03 |
101~11 |
+0~05 |
173,059 |
317,172 |
+16,814 |
Dec02 |
020604 |
100~24 |
100~28 |
100~03 |
100~09 |
+0~05 |
1,416 |
25,812 |
-65 |
Total Volume and Open Interest |
207,484 |
467,544 |
-805 |
Municipal Bonds(CBOT) |
Jun02 |
020604 |
105~12 |
105~12 |
104~26 |
104~29 |
+0~04 |
341 |
7,178 |
+13 |
Sep02 |
020604 |
103~16 |
103~25 |
103~06 |
103~09 |
+0~05 |
153 |
1,685 |
+89 |
Total Volume and Open Interest |
494 |
8,863 |
+102 |
10-Year T-Notes(CBOT) |
Jun02 |
020604 |
107~010 |
107~100 |
106~260 |
106~315 |
+0~060 |
86,514 |
246,719 |
-44,357 |
Sep02 |
020604 |
105~185 |
105~275 |
105~105 |
105~165 |
+0~055 |
282,608 |
561,709 |
+40,928 |
Total Volume and Open Interest |
369,281 |
808,440 |
-3,418 |
5-Year T-Notes(CBOT) |
Jun02 |
020604 |
107~175 |
107~195 |
107~095 |
107~140 |
+0~060 |
41,744 |
246,896 |
-27,788 |
Sep02 |
020604 |
106~080 |
106~090 |
105~300 |
106~030 |
+0~060 |
79,351 |
397,902 |
+22,842 |
Total Volume and Open Interest |
121,095 |
644,798 |
-4,946 |
2 Year T-Notes(CBOT) |
Jun02 |
020604 |
105~012 |
105~018 |
104~124 |
105~006 |
+0~014 |
16,299 |
32,298 |
-11,737 |
Sep02 |
020604 |
104~036 |
104~040 |
104~020 |
104~026 |
+0~012 |
17,658 |
73,667 |
+2,430 |
Total Volume and Open Interest |
33,957 |
105,965 |
-9,307 |
3-Mth T-Bills(IMM) |
Sep02 |
020604 |
97.96 |
97.96 |
97.96 |
97.96 |
unch |
0 |
77 |
+0 |
Total Volume and Open Interest |
2 |
404 |
-1 |
Eurodollars(IMM) |
Jun02 |
020604 |
98.090 |
98.090 |
98.077 |
98.088 |
+0.015 |
56,715 |
644,294 |
-7,926 |
Sep02 |
020604 |
97.740 |
97.750 |
97.700 |
97.725 |
+0.035 |
93,059 |
656,352 |
-3,423 |
Dec02 |
020604 |
97.190 |
97.215 |
97.140 |
97.185 |
+0.065 |
181,913 |
759,644 |
-14,384 |
Mar03 |
020604 |
96.620 |
96.635 |
96.550 |
96.605 |
+0.065 |
132,363 |
489,738 |
+12,014 |
Jun03 |
020604 |
96.075 |
96.100 |
96.015 |
96.060 |
+0.060 |
57,616 |
301,411 |
+1,572 |
Sep03 |
020604 |
95.675 |
95.690 |
95.610 |
95.650 |
+0.050 |
20,863 |
251,404 |
+235 |
Dec03 |
020604 |
95.350 |
95.375 |
95.300 |
95.340 |
+0.055 |
18,261 |
193,888 |
+1,905 |
Mar04 |
020604 |
95.175 |
95.200 |
95.120 |
95.155 |
+0.050 |
19,566 |
171,718 |
+5,583 |
Jun04 |
020604 |
94.990 |
95.015 |
94.935 |
94.975 |
+0.045 |
10,176 |
140,362 |
-998 |
Sep04 |
020604 |
94.860 |
94.860 |
94.780 |
94.815 |
+0.040 |
8,660 |
130,632 |
+1,118 |
Dec04 |
020604 |
94.660 |
94.680 |
94.600 |
94.630 |
+0.035 |
8,964 |
104,537 |
+76 |
Mar05 |
020604 |
94.590 |
94.590 |
94.520 |
94.550 |
+0.035 |
8,428 |
98,124 |
+833 |
Total Volume and Open Interest |
646,393 |
4,486,000 |
+2,205 |
3-Mth Euro-Yen(IMM) |
Jun02 |
020604 |
99.93 |
99.93 |
99.92 |
99.93 |
unch |
675 |
13,707 |
+188 |
Sep02 |
020604 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
2,406 |
6,207 |
+24 |
Dec02 |
020604 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
735 |
3,914 |
+44 |
Mar03 |
020604 |
99.84 |
99.84 |
99.84 |
99.84 |
+0.01 |
2 |
2,639 |
+4 |
Jun03 |
020604 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
3,237 |
+5 |
Sep03 |
020604 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.01 |
227 |
7,792 |
+0 |
Dec03 |
020604 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.01 |
0 |
1,554 |
-5 |
Mar04 |
020604 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.01 |
0 |
678 |
+0 |
Jun04 |
020604 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
0 |
297 |
+0 |
Sep04 |
020604 |
99.52 |
99.52 |
99.52 |
99.52 |
unch |
0 |
400 |
+0 |
Total Volume and Open Interest |
4,045 |
40,847 |
+260 |
3-Mth Euro-Yen(SIMEX) |
Jun02 |
020604 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
1 |
80,960 |
-1,008 |
Sep02 |
020604 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
245 |
37,223 |
+246 |
Dec02 |
020604 |
99.89 |
99.89 |
99.88 |
99.88 |
unch |
965 |
34,713 |
+596 |
Mar03 |
020604 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
306 |
33,312 |
+120 |
Jun03 |
020604 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
49,556 |
-890 |
Sep03 |
020604 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
32,730 |
-4 |
Dec03 |
020604 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
70 |
12,887 |
+20 |
Mar04 |
020604 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
13,479 |
+0 |
Total Volume and Open Interest |
1,587 |
306,583 |
-920 |
German Euro-Bund(EUREX) |
Jun02 |
020604 |
106.32 |
106.41 |
106.09 |
106.38 |
+0.21 |
449,133 |
417,325 |
-110,143 |
Sep02 |
020604 |
106.04 |
106.10 |
105.82 |
106.09 |
+0.26 |
126,845 |
324,086 |
+65,723 |
Dec02 |
020604 |
105.33 |
105.50 |
105.32 |
105.50 |
+0.23 |
497 |
483 |
-600 |
Total Volume and Open Interest |
576,475 |
741,894 |
-45,020 |
German Euro-Bobl(EUREX) |
Jun02 |
020604 |
105.14 |
105.31 |
105.06 |
105.28 |
+0.23 |
221,723 |
350,941 |
-38,799 |
Sep02 |
020604 |
104.82 |
104.97 |
104.73 |
104.95 |
+0.20 |
93,686 |
236,097 |
+47,983 |
Dec02 |
020604 |
104.38 |
104.38 |
104.38 |
104.38 |
+0.23 |
0 |
355 |
+0 |
Total Volume and Open Interest |
315,409 |
587,393 |
+9,184 |
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 |
0 |
+0 |
Sep02 |
020531 |
95.36 |
95.37 |
95.29 |
95.30 |
-0.05 |
26,667 |
0 |
+0 |
Dec02 |
020531 |
94.98 |
94.99 |
94.89 |
94.91 |
-0.05 |
38,393 |
0 |
+0 |
Total Volume and Open Interest |
127,421 |
|
|
3-Mth Euribor(LIFFE) |
Jun02 |
020604 |
96.495 |
96.505 |
96.490 |
96.495 |
+96.495 |
16,953 |
410,424 |
+1,507 |
Sep02 |
020604 |
96.220 |
96.265 |
96.220 |
96.235 |
+0.040 |
21,213 |
357,806 |
+3,333 |
Dec02 |
020604 |
95.870 |
95.945 |
95.870 |
95.900 |
+0.070 |
33,369 |
284,485 |
+2,366 |
Total Volume and Open Interest |
110,214 |
1,803,431 |
+9,088 |
3-Mth Aus T-Bills(SFE) |
Jun02 |
020604 |
94.90 |
94.90 |
94.87 |
94.90 |
+0.03 |
7,202 |
186,152 |
-7,283 |
Sep02 |
020604 |
94.26 |
94.26 |
94.22 |
94.25 |
+0.05 |
24,522 |
225,405 |
+6,555 |
Dec02 |
020604 |
93.89 |
93.90 |
93.87 |
93.89 |
+0.04 |
7,040 |
104,152 |
+1,400 |
Mar03 |
020604 |
93.71 |
93.74 |
93.70 |
93.74 |
+0.05 |
1,577 |
40,910 |
+1,029 |
Jun03 |
020604 |
93.65 |
93.68 |
93.64 |
93.67 |
+0.04 |
1,465 |
20,918 |
+1,098 |
Sep03 |
020604 |
93.61 |
93.63 |
93.61 |
93.63 |
+0.05 |
967 |
13,603 |
+674 |
Dec03 |
020604 |
93.56 |
93.59 |
93.56 |
93.59 |
+0.05 |
455 |
10,323 |
+265 |
Mar04 |
020604 |
93.53 |
93.55 |
93.53 |
93.55 |
+0.04 |
250 |
5,840 |
-34 |
Jun04 |
020604 |
93.50 |
93.52 |
93.50 |
93.52 |
+0.04 |
130 |
2,265 |
-35 |
Sep04 |
020604 |
93.49 |
93.50 |
93.49 |
93.50 |
+0.05 |
120 |
1,360 |
+61 |
Total Volume and Open Interest |
44,068 |
612,603 |
+3,996 |
10-Year Aus T-Bonds(SFE) |
Jun02 |
020604 |
93.72 |
93.78 |
93.71 |
93.76 |
+0.08 |
1,310 |
294,538 |
-4,208 |
Sep02 |
020604 |
93.71 |
93.71 |
93.71 |
93.71 |
+0.08 |
6 |
12 |
-10 |
Total Volume and Open Interest |
|
|
|
3-Year Aus T-Bonds(SFE) |
Jun02 |
020604 |
93.95 |
93.97 |
93.92 |
93.97 |
+0.06 |
89,711 |
894,598 |
+75,279 |
Sep02 |
020604 |
93.84 |
93.84 |
93.84 |
93.84 |
+0.07 |
5,016 |
7,992 |
+5,292 |
Total Volume and Open Interest |
94,727 |
902,590 |
+80,571 |
Gold(CMX) |
Jun02 |
020604 |
328.0 |
329.7 |
327.7 |
327.8 |
+1.1 |
919 |
4,264 |
-3,733 |
Aug02 |
020604 |
329.6 |
330.7 |
328.5 |
328.8 |
+1.1 |
25,117 |
111,575 |
+2,378 |
Oct02 |
020604 |
331.5 |
331.5 |
329.6 |
329.9 |
+1.1 |
96 |
5,407 |
+18 |
Dec02 |
020604 |
332.7 |
333.0 |
330.5 |
330.9 |
+1.1 |
1,805 |
32,328 |
+212 |
Feb03 |
020604 |
333.5 |
333.7 |
331.9 |
331.9 |
+1.0 |
10 |
7,757 |
-59 |
Apr03 |
020604 |
332.9 |
332.9 |
332.9 |
332.9 |
+1.0 |
18 |
2,702 |
+16 |
Total Volume and Open Interest |
29,337 |
184,117 |
-1,421 |
Silver(CMX) |
Jul02 |
020604 |
511.0 |
515.0 |
509.0 |
512.5 |
+4.5 |
8,429 |
74,954 |
+947 |
Sep02 |
020604 |
514.0 |
517.0 |
511.5 |
514.5 |
+4.5 |
674 |
7,433 |
+184 |
Dec02 |
020604 |
516.5 |
520.0 |
514.0 |
517.2 |
+4.5 |
516 |
10,285 |
+185 |
Mar03 |
020604 |
520.0 |
522.0 |
518.9 |
518.9 |
+4.2 |
13 |
1,437 |
+8 |
May03 |
020604 |
520.0 |
520.0 |
520.0 |
520.0 |
+4.2 |
2 |
1,136 |
+0 |
Total Volume and Open Interest |
9,730 |
100,566 |
+1,346 |
Platinum(NYM) |
Jul02 |
020604 |
549.5 |
553.8 |
547.1 |
553.0 |
+5.6 |
277 |
6,319 |
-15 |
Oct02 |
020604 |
542.0 |
546.0 |
542.0 |
546.0 |
+5.6 |
5 |
111 |
+0 |
Jan03 |
020604 |
543.0 |
543.0 |
543.0 |
543.0 |
+5.6 |
0 |
3 |
+0 |
Total Volume and Open Interest |
282 |
6,433 |
-15 |
Palladium(NYME) |
Jun02 |
020604 |
354.30 |
354.30 |
354.30 |
354.30 |
+3.05 |
17 |
98 |
-19 |
Sep02 |
020604 |
352.00 |
355.00 |
352.00 |
353.55 |
+1.55 |
70 |
1,528 |
+34 |
Total Volume and Open Interest |
87 |
1,626 |
+15 |
Copper(CMX) |
Jul02 |
020604 |
77.50 |
79.45 |
76.80 |
78.60 |
+1.05 |
9,239 |
44,508 |
+2,157 |
Sep02 |
020604 |
77.95 |
79.80 |
77.40 |
79.10 |
+1.00 |
850 |
8,645 |
+493 |
Dec02 |
020604 |
78.75 |
80.40 |
77.90 |
79.65 |
+0.90 |
65 |
9,081 |
-37 |
Mar03 |
020604 |
80.15 |
80.15 |
80.15 |
80.15 |
+0.80 |
0 |
1,823 |
+0 |
May03 |
020604 |
80.50 |
80.50 |
80.50 |
80.50 |
+0.80 |
0 |
1,859 |
+0 |
Total Volume and Open Interest |
10,545 |
77,878 |
+2,591 |
DJIA Index(CBOT) |
Jun02 |
020604 |
9646 |
9750 |
9595 |
9700 |
+17 |
27,916 |
33,017 |
+997 |
Sep02 |
020604 |
9655 |
9750 |
9595 |
9698 |
+14 |
547 |
1,567 |
+132 |
Dec02 |
020604 |
9660 |
9705 |
9640 |
9705 |
+11 |
17 |
196 |
+1 |
Mar03 |
020604 |
9740 |
9740 |
9740 |
9740 |
+9 |
0 |
1 |
+0 |
Total Volume and Open Interest |
28,480 |
34,806 |
+1,130 |
S & P 500(CME) |
Jun02 |
020604 |
1035.50 |
1047.00 |
1030.50 |
1041.50 |
+2.70 |
85,169 |
419,552 |
-10,711 |
Sep02 |
020604 |
1037.00 |
1046.50 |
1033.00 |
1042.70 |
+2.70 |
14,681 |
128,900 |
+11,478 |
Dec02 |
020604 |
1039.00 |
1047.50 |
1036.00 |
1044.90 |
+2.60 |
351 |
11,792 |
+98 |
Mar03 |
020604 |
1046.50 |
1052.00 |
1046.50 |
1049.30 |
+2.60 |
0 |
79 |
+0 |
Total Volume and Open Interest |
100,201 |
560,483 |
+865 |
S & P 500 E-Mini(Globex) |
Jun02 |
020604 |
1038.75 |
1047.00 |
1030.75 |
1041.50 |
+2.75 |
452,872 |
235,472 |
+1,684 |
Sep02 |
020604 |
1040.00 |
1048.00 |
1032.25 |
1042.75 |
+2.75 |
378 |
1,170 |
+159 |
Total Volume and Open Interest |
453,250 |
236,642 |
+1,843 |
NASDAQ 100(CME) |
Jun02 |
020604 |
1157.00 |
1194.00 |
1151.00 |
1181.00 |
+16.00 |
19,808 |
69,495 |
+898 |
Sep02 |
020604 |
1161.00 |
1190.00 |
1160.00 |
1186.50 |
+16.00 |
162 |
344 |
+126 |
Dec02 |
020604 |
1192.00 |
1192.00 |
1192.00 |
1192.00 |
+16.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
19,970 |
69,860 |
+1,024 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun02 |
020604 |
1164.0 |
1193.5 |
1148.0 |
1181.0 |
+16.0 |
217,833 |
171,971 |
+7,987 |
Sep02 |
020604 |
1169.5 |
1192.0 |
1154.0 |
1186.5 |
+16.0 |
103 |
109 |
+20 |
Total Volume and Open Interest |
217,936 |
172,080 |
+8,007 |
NYSE Composite(NYBOT) |
Jun02 |
020604 |
556.00 |
558.25 |
551.75 |
556.50 |
-0.75 |
1,751 |
3,162 |
+2 |
Sep02 |
020604 |
556.90 |
556.90 |
556.90 |
556.90 |
-0.75 |
0 |
510 |
+0 |
Dec02 |
020604 |
557.30 |
557.30 |
557.30 |
557.30 |
-0.75 |
0 |
200 |
+0 |
Total Volume and Open Interest |
1,751 |
3,872 |
+2 |
S & P Midcap 400(CME) |
Jun02 |
020604 |
514.00 |
515.50 |
506.75 |
510.25 |
-4.25 |
1,458 |
16,110 |
-254 |
Sep02 |
020604 |
511.55 |
511.55 |
511.55 |
511.55 |
-3.95 |
101 |
103 |
+101 |
Dec02 |
020604 |
514.70 |
514.70 |
514.70 |
514.70 |
-3.95 |
|
|
|
Total Volume and Open Interest |
1,559 |
16,213 |
-153 |
Russell 2000(CME) |
Jun02 |
020604 |
474.00 |
475.00 |
466.50 |
473.00 |
-1.00 |
2,975 |
27,087 |
-544 |
Sep02 |
020604 |
473.00 |
473.75 |
473.00 |
473.75 |
-1.05 |
97 |
109 |
+94 |
Dec02 |
020604 |
475.75 |
475.75 |
475.75 |
475.75 |
-1.05 |
|
|
|
Total Volume and Open Interest |
3,072 |
27,196 |
-450 |
Value Line(KCBT) |
Jun02 |
020604 |
1211.00 |
1218.00 |
1200.00 |
1212.50 |
-0.50 |
90 |
278 |
+3 |
Total Volume and Open Interest |
91 |
281 |
+4 |
Nikkei 225(CME) |
Jun02 |
020604 |
11620 |
11725 |
11560 |
11720 |
-85 |
2,787 |
22,331 |
+492 |
Sep02 |
020604 |
11620 |
11740 |
11600 |
11740 |
-85 |
174 |
294 |
+103 |
Total Volume and Open Interest |
2,973 |
22,657 |
+607 |
Nikkei 225(SIMEX) |
Jun02 |
020604 |
11825 |
11875 |
11620 |
11660 |
-280 |
11,258 |
102,888 |
+710 |
Sep02 |
020604 |
11840 |
11840 |
11640 |
11660 |
-280 |
93 |
3,852 |
+76 |
Dec02 |
020604 |
11635 |
11635 |
11635 |
11635 |
-280 |
0 |
1 |
+0 |
Total Volume and Open Interest |
11,352 |
107,042 |
+786 |
CAC 40(MATIF) |
Jun02 |
020604 |
4152.5 |
4175.0 |
4023.0 |
4066.0 |
-150.0 |
40,228 |
399,498 |
+9,741 |
Jul02 |
020604 |
4073.0 |
4073.0 |
4073.0 |
4073.0 |
-150.5 |
1 |
0 |
+0 |
Aug02 |
020604 |
4084.0 |
4084.0 |
4084.0 |
4084.0 |
-152.0 |
|
|
|
Total Volume and Open Interest |
40,286 |
464,690 |
|
DAX Index(EUREX) |
Jun02 |
020604 |
4700.0 |
4706.5 |
4589.5 |
4644.5 |
-99.5 |
49,277 |
244,082 |
-2,324 |
Sep02 |
020604 |
4747.5 |
4747.5 |
4635.5 |
4684.5 |
-102.0 |
2,289 |
8,745 |
+1,401 |
Dec02 |
020604 |
4794.0 |
4794.0 |
4681.5 |
4730.5 |
-103.5 |
197 |
2,887 |
+116 |
Total Volume and Open Interest |
51,763 |
255,714 |
-807 |
FT-SE 100(LIFFE) |
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 |
020604 |
3346.0 |
3351.0 |
3328.0 |
3336.0 |
-29.0 |
8,662 |
163,571 |
-3,708 |
Sep02 |
020604 |
3360.0 |
3361.0 |
3346.0 |
3351.0 |
-29.0 |
1,282 |
4,401 |
+1,196 |
Dec02 |
020604 |
3357.0 |
3364.0 |
3357.0 |
3364.0 |
-29.0 |
45 |
1,292 |
+7 |
Total Volume and Open Interest |
9,990 |
170,280 |
-2,504 |
GSCI(CME) |
Jun02 |
020604 |
195.60 |
195.80 |
194.00 |
194.80 |
+0.60 |
79 |
19,741 |
-47 |
Jul02 |
020604 |
196.10 |
196.20 |
196.10 |
196.20 |
+0.80 |
7 |
56 |
+0 |
Aug02 |
020604 |
196.50 |
196.50 |
196.00 |
196.00 |
+1.00 |
|
|
|
Total Volume and Open Interest |
86 |
19,797 |
-47 |
Bridge CRB Index(NYBOT) |
Jun02 |
020604 |
205.50 |
205.50 |
204.90 |
204.90 |
+0.40 |
22 |
187 |
-1 |
Aug02 |
020604 |
206.90 |
206.90 |
206.75 |
206.90 |
+0.40 |
6 |
159 |
-5 |
Nov02 |
020604 |
208.90 |
208.90 |
208.90 |
208.90 |
+0.40 |
0 |
54 |
+0 |
Total Volume and Open Interest |
28 |
400 |
-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. |
|
|