|
 |
| MRCI's Free Historical Futures Prices |
| Daily Futures Price Listing Thu October 03, 2002 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Nov02 |
021003 |
534.00 |
541.00 |
532.25 |
538.00 |
+0.50 |
41,884 |
92,673 |
+32 |
| Jan03 |
021003 |
538.00 |
545.00 |
536.50 |
542.75 |
+1.25 |
8,441 |
30,903 |
-574 |
| Mar03 |
021003 |
542.00 |
547.50 |
539.00 |
545.25 |
+1.00 |
3,926 |
26,379 |
-724 |
| May03 |
021003 |
541.50 |
548.00 |
539.50 |
545.25 |
unch |
4,526 |
30,488 |
-545 |
| Jul03 |
021003 |
542.00 |
547.00 |
540.00 |
545.25 |
+0.25 |
1,732 |
14,842 |
+368 |
| Aug03 |
021003 |
538.00 |
538.50 |
536.00 |
538.50 |
-0.50 |
63 |
941 |
+2 |
| Sep03 |
021003 |
525.00 |
525.00 |
522.00 |
523.00 |
-1.00 |
101 |
222 |
+1 |
| Total Volume and Open Interest |
61,843 |
203,409 |
-1,395 |
| Soybean Meal(CBOT) |
| Oct02 |
021003 |
166.30 |
167.20 |
165.30 |
166.70 |
-0.20 |
4,320 |
5,687 |
-861 |
| Dec02 |
021003 |
169.00 |
169.90 |
167.70 |
169.20 |
-0.40 |
18,900 |
66,479 |
+323 |
| Jan03 |
021003 |
169.80 |
170.90 |
168.70 |
170.20 |
-0.40 |
3,260 |
13,708 |
+287 |
| Mar03 |
021003 |
171.00 |
172.00 |
169.80 |
171.20 |
-0.50 |
3,739 |
12,017 |
-111 |
| May03 |
021003 |
170.80 |
171.50 |
169.70 |
170.80 |
-0.40 |
2,732 |
14,356 |
+314 |
| Jul03 |
021003 |
171.20 |
171.70 |
169.70 |
171.00 |
-0.60 |
1,591 |
10,244 |
+140 |
| Aug03 |
021003 |
169.80 |
169.80 |
169.00 |
169.30 |
-0.60 |
111 |
2,409 |
+66 |
| Sep03 |
021003 |
167.50 |
168.10 |
166.50 |
167.00 |
-0.50 |
278 |
2,028 |
+74 |
| Total Volume and Open Interest |
35,546 |
131,693 |
+570 |
| Soybean Oil(CBOT) |
| Oct02 |
021003 |
19.43 |
19.49 |
19.31 |
19.49 |
+0.03 |
2,196 |
3,773 |
-616 |
| Dec02 |
021003 |
19.43 |
19.57 |
19.35 |
19.51 |
+0.01 |
16,871 |
77,534 |
-1,086 |
| Jan03 |
021003 |
19.49 |
19.61 |
19.41 |
19.55 |
unch |
1,934 |
15,415 |
-530 |
| Mar03 |
021003 |
19.56 |
19.67 |
19.48 |
19.61 |
-0.04 |
2,508 |
15,978 |
-508 |
| May03 |
021003 |
19.60 |
19.64 |
19.50 |
19.62 |
-0.05 |
1,810 |
11,228 |
+262 |
| Jul03 |
021003 |
19.63 |
19.66 |
19.50 |
19.63 |
-0.03 |
880 |
7,040 |
+440 |
| Aug03 |
021003 |
19.45 |
19.50 |
19.45 |
19.50 |
+0.02 |
16 |
1,336 |
+9 |
| Sep03 |
021003 |
19.35 |
19.40 |
19.35 |
19.40 |
+0.15 |
6 |
700 |
+6 |
| Total Volume and Open Interest |
26,698 |
138,280 |
-1,968 |
| Canola(WCE) |
| Nov02 |
021003 |
414.5 |
418.5 |
412.1 |
418.5 |
+2.5 |
2,166 |
16,424 |
-285 |
| Jan03 |
021003 |
419.0 |
424.5 |
418.0 |
424.2 |
+3.0 |
3,245 |
18,937 |
-491 |
| Mar03 |
021003 |
421.0 |
425.4 |
419.6 |
425.2 |
+2.0 |
677 |
8,952 |
-164 |
| May03 |
021003 |
421.5 |
425.0 |
419.0 |
425.0 |
+2.0 |
578 |
2,464 |
+251 |
| Jul03 |
021003 |
421.0 |
422.0 |
419.0 |
422.0 |
-0.5 |
56 |
778 |
+50 |
| Total Volume and Open Interest |
6,722 |
50,009 |
-639 |
| Corn(CBOT) |
| Dec02 |
021003 |
255.50 |
255.50 |
252.25 |
254.50 |
-2.50 |
34,714 |
272,240 |
-2,057 |
| Mar03 |
021003 |
261.50 |
262.00 |
259.00 |
260.75 |
-2.50 |
9,914 |
108,743 |
+273 |
| May03 |
021003 |
263.75 |
265.00 |
262.25 |
264.00 |
-2.00 |
1,673 |
30,758 |
+104 |
| Jul03 |
021003 |
265.00 |
265.50 |
263.25 |
264.25 |
-2.00 |
3,280 |
33,534 |
-233 |
| Sep03 |
021003 |
253.00 |
253.75 |
251.50 |
251.50 |
-2.25 |
241 |
8,117 |
+105 |
| Dec03 |
021003 |
241.00 |
243.75 |
241.00 |
242.75 |
-0.50 |
1,490 |
25,661 |
-167 |
| Total Volume and Open Interest |
51,383 |
482,632 |
-1,985 |
| Wheat(CBOT) |
| Dec02 |
021003 |
380.00 |
382.50 |
372.50 |
374.75 |
-8.75 |
23,861 |
79,927 |
-2,058 |
| Mar03 |
021003 |
384.75 |
386.00 |
377.00 |
378.75 |
-9.00 |
4,032 |
23,680 |
+29 |
| May03 |
021003 |
367.00 |
368.50 |
362.00 |
362.00 |
-7.50 |
314 |
2,207 |
+105 |
| Jul03 |
021003 |
342.00 |
342.00 |
336.50 |
337.75 |
-4.50 |
1,539 |
13,547 |
+87 |
| Sep03 |
021003 |
343.00 |
343.50 |
340.00 |
340.50 |
-5.00 |
48 |
924 |
-6 |
| Total Volume and Open Interest |
29,885 |
122,585 |
-1,835 |
| Wheat(KCBT) |
| Dec02 |
021003 |
470.00 |
472.00 |
462.00 |
467.50 |
-6.00 |
10,177 |
43,207 |
-4,017 |
| Mar03 |
021003 |
455.00 |
457.50 |
449.00 |
453.50 |
-5.75 |
4,067 |
19,626 |
-1,442 |
| May03 |
021003 |
430.00 |
430.00 |
426.00 |
426.75 |
-3.25 |
248 |
2,240 |
-139 |
| Jul03 |
021003 |
375.00 |
376.50 |
372.50 |
373.00 |
-5.00 |
841 |
6,953 |
-51 |
| Sep03 |
021003 |
376.00 |
377.00 |
374.00 |
374.00 |
-5.00 |
15 |
322 |
+8 |
| Total Volume and Open Interest |
15,380 |
72,831 |
-5,635 |
| Wheat(MGE) |
| Dec02 |
021003 |
503.50 |
503.50 |
490.00 |
498.50 |
-6.25 |
6,911 |
19,273 |
-759 |
| Mar03 |
021003 |
501.00 |
501.50 |
490.00 |
497.25 |
-6.50 |
3,260 |
8,838 |
+460 |
| May03 |
021003 |
478.00 |
480.50 |
474.50 |
478.75 |
-3.25 |
290 |
1,890 |
+106 |
| Jul03 |
021003 |
445.00 |
447.00 |
442.50 |
447.00 |
-1.00 |
288 |
1,695 |
+89 |
| Sep03 |
021003 |
410.00 |
415.00 |
403.00 |
414.25 |
+1.75 |
300 |
765 |
+55 |
| Total Volume and Open Interest |
11,150 |
33,462 |
-24 |
| Oats(CBOT) |
| Dec02 |
021003 |
209.00 |
212.50 |
209.00 |
211.00 |
unch |
1,110 |
7,206 |
-277 |
| Mar03 |
021003 |
204.00 |
206.75 |
204.00 |
205.25 |
-1.00 |
265 |
2,396 |
+3 |
| May03 |
021003 |
199.50 |
199.50 |
199.00 |
199.00 |
-1.50 |
101 |
502 |
+43 |
| Jul03 |
021003 |
194.00 |
194.00 |
194.00 |
194.00 |
-0.50 |
9 |
11 |
+5 |
| Total Volume and Open Interest |
1,493 |
10,122 |
-221 |
| Rough Rice(CBOT) |
| Nov02 |
021003 |
4.14 |
4.14 |
4.00 |
4.00 |
-0.08 |
266 |
4,476 |
-6 |
| Jan03 |
021003 |
4.27 |
4.32 |
4.24 |
4.24 |
-0.07 |
138 |
1,183 |
+90 |
| Mar03 |
021003 |
4.48 |
4.53 |
4.47 |
4.47 |
-0.06 |
19 |
1,110 |
+3 |
| May03 |
021003 |
4.69 |
4.69 |
4.69 |
4.69 |
-0.06 |
12 |
968 |
+9 |
| Total Volume and Open Interest |
445 |
8,185 |
+96 |
| Live Cattle(CME) |
| Oct02 |
021003 |
66.600 |
67.425 |
66.475 |
67.225 |
+0.225 |
4,356 |
15,859 |
-487 |
| Dec02 |
021003 |
69.225 |
70.250 |
69.025 |
70.200 |
+0.550 |
8,500 |
48,476 |
+538 |
| Feb03 |
021003 |
71.325 |
71.900 |
71.100 |
71.775 |
+0.200 |
1,879 |
23,791 |
+78 |
| Apr03 |
021003 |
71.600 |
72.100 |
71.500 |
72.075 |
+0.250 |
572 |
12,080 |
+166 |
| Jun03 |
021003 |
67.200 |
67.650 |
67.075 |
67.600 |
+0.200 |
878 |
8,061 |
+542 |
| Aug03 |
021003 |
67.250 |
67.900 |
67.000 |
67.900 |
+0.200 |
91 |
626 |
-5 |
| Total Volume and Open Interest |
16,276 |
108,952 |
+832 |
| Feeder Cattle(CME) |
| Oct02 |
021003 |
79.350 |
80.450 |
79.300 |
80.325 |
+0.825 |
1,000 |
3,890 |
-405 |
| Nov02 |
021003 |
79.025 |
80.250 |
78.950 |
80.050 |
+0.850 |
846 |
4,358 |
+123 |
| Jan03 |
021003 |
77.900 |
78.900 |
77.800 |
78.800 |
+0.750 |
312 |
2,436 |
+86 |
| Mar03 |
021003 |
76.150 |
76.900 |
75.950 |
76.900 |
+0.875 |
73 |
491 |
+45 |
| Apr03 |
021003 |
76.050 |
76.900 |
76.050 |
76.900 |
+1.000 |
13 |
249 |
+6 |
| May03 |
021003 |
76.150 |
77.000 |
76.150 |
77.000 |
+0.950 |
18 |
236 |
+7 |
| Aug03 |
021003 |
78.025 |
78.750 |
78.025 |
78.750 |
+0.850 |
5 |
51 |
+4 |
| Total Volume and Open Interest |
2,268 |
11,712 |
-133 |
| Lean Hogs(CME) |
| Oct02 |
021003 |
43.000 |
43.450 |
42.500 |
42.725 |
+0.425 |
3,250 |
4,948 |
-552 |
| Dec02 |
021003 |
40.950 |
41.425 |
40.500 |
40.825 |
+0.125 |
5,873 |
21,844 |
+840 |
| Feb03 |
021003 |
47.550 |
47.850 |
47.150 |
47.700 |
+0.175 |
1,033 |
5,051 |
+360 |
| Apr03 |
021003 |
52.800 |
52.975 |
52.550 |
52.675 |
-0.075 |
244 |
1,321 |
+18 |
| May03 |
021003 |
60.500 |
60.750 |
60.500 |
60.650 |
+0.100 |
23 |
708 |
+0 |
| Jun03 |
021003 |
62.850 |
62.900 |
62.500 |
62.750 |
-0.050 |
136 |
1,127 |
+67 |
| Jul03 |
021003 |
60.800 |
60.800 |
60.700 |
60.750 |
-0.075 |
33 |
255 |
+22 |
| Aug03 |
021003 |
58.200 |
58.200 |
58.200 |
58.200 |
+0.400 |
5 |
155 |
+2 |
| Total Volume and Open Interest |
10,597 |
35,432 |
+757 |
| Pork Bellies(CME) |
| Feb03 |
021003 |
77.375 |
79.100 |
76.500 |
77.525 |
-0.200 |
505 |
1,205 |
+64 |
| Mar03 |
021003 |
77.150 |
78.000 |
77.000 |
77.000 |
-0.100 |
22 |
42 |
+2 |
| May03 |
021003 |
77.700 |
77.700 |
77.700 |
77.700 |
+0.800 |
0 |
17 |
+0 |
| Jul03 |
021003 |
77.000 |
77.000 |
77.000 |
77.000 |
+0.850 |
0 |
12 |
+0 |
| Aug03 |
021003 |
75.000 |
75.000 |
75.000 |
75.000 |
+0.500 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
527 |
1,281 |
+66 |
| Class III Milk(CME) |
| Oct02 |
021003 |
10.55 |
10.55 |
10.55 |
10.55 |
+0.05 |
46 |
3,183 |
-18 |
| Nov02 |
021003 |
10.49 |
10.50 |
10.45 |
10.47 |
-0.02 |
157 |
2,278 |
+43 |
| Dec02 |
021003 |
10.45 |
10.45 |
10.44 |
10.45 |
-0.05 |
85 |
1,622 |
+79 |
| Jan03 |
021003 |
10.60 |
10.60 |
10.58 |
10.58 |
-0.02 |
38 |
1,001 |
+25 |
| Feb03 |
021003 |
10.80 |
10.85 |
10.80 |
10.80 |
unch |
24 |
832 |
+2 |
| Total Volume and Open Interest |
564 |
12,969 |
+235 |
| Cocoa(NYBOT) |
| Dec02 |
021003 |
2202 |
2219 |
2201 |
2215 |
+15 |
3,762 |
38,587 |
-627 |
| Mar03 |
021003 |
2213 |
2224 |
2213 |
2222 |
+15 |
954 |
25,394 |
-305 |
| May03 |
021003 |
2225 |
2230 |
2225 |
2230 |
+14 |
24 |
9,308 |
+44 |
| Jul03 |
021003 |
2236 |
2236 |
2236 |
2236 |
+12 |
77 |
8,605 |
-9 |
| Sep03 |
021003 |
2244 |
2244 |
2243 |
2243 |
+11 |
981 |
12,025 |
-479 |
| Dec03 |
021003 |
2250 |
2250 |
2250 |
2250 |
+11 |
281 |
13,237 |
+155 |
| Mar04 |
021003 |
2259 |
2259 |
2259 |
2259 |
+9 |
106 |
2,545 |
+100 |
| Total Volume and Open Interest |
7,385 |
115,459 |
+79 |
| Coffee "C"(NYBOT) |
| Dec02 |
021003 |
56.65 |
56.95 |
55.65 |
56.45 |
-0.50 |
5,391 |
37,650 |
-865 |
| Mar03 |
021003 |
59.60 |
59.80 |
58.75 |
59.35 |
-0.50 |
1,440 |
15,547 |
+213 |
| May03 |
021003 |
61.25 |
61.25 |
60.40 |
61.15 |
-0.35 |
536 |
6,839 |
+80 |
| Jul03 |
021003 |
62.50 |
62.75 |
62.00 |
62.45 |
-0.30 |
295 |
4,907 |
+60 |
| Sep03 |
021003 |
63.90 |
63.90 |
63.50 |
63.75 |
-0.20 |
129 |
3,625 |
+26 |
| Dec03 |
021003 |
65.50 |
65.60 |
65.25 |
65.25 |
-0.25 |
1 |
299 |
+1 |
| Total Volume and Open Interest |
7,794 |
68,958 |
-484 |
| Orange Juice(NYBOT) |
| Nov02 |
021003 |
93.50 |
94.20 |
93.30 |
93.45 |
-0.35 |
1,982 |
13,158 |
-384 |
| Jan03 |
021003 |
96.30 |
97.00 |
96.15 |
96.40 |
-0.55 |
637 |
5,368 |
-38 |
| Mar03 |
021003 |
99.00 |
99.60 |
98.70 |
98.70 |
-0.60 |
97 |
4,635 |
+85 |
| May03 |
021003 |
101.00 |
101.00 |
100.25 |
100.35 |
-0.65 |
10 |
1,059 |
+2 |
| Jul03 |
021003 |
101.35 |
101.35 |
101.35 |
101.35 |
-0.65 |
10 |
750 |
+10 |
| Total Volume and Open Interest |
2,736 |
24,995 |
-325 |
| Sugar #11(NYBOT) |
| Mar03 |
021003 |
6.67 |
6.77 |
6.63 |
6.76 |
+0.07 |
15,702 |
137,810 |
+2,430 |
| May03 |
021003 |
6.34 |
6.38 |
6.31 |
6.37 |
+0.01 |
1,612 |
18,560 |
+265 |
| Jul03 |
021003 |
5.95 |
5.99 |
5.91 |
5.96 |
-0.02 |
1,572 |
22,275 |
+300 |
| Oct03 |
021003 |
5.87 |
5.88 |
5.85 |
5.87 |
-0.01 |
247 |
12,075 |
+100 |
| Mar04 |
021003 |
5.93 |
5.95 |
5.91 |
5.94 |
-0.01 |
219 |
4,649 |
+10 |
| Total Volume and Open Interest |
19,373 |
198,123 |
+3,116 |
| Sugar #14(NYBOT) |
| Nov02 |
021003 |
21.80 |
21.90 |
21.80 |
21.90 |
+0.02 |
71 |
1,302 |
+54 |
| Jan03 |
021003 |
21.58 |
21.62 |
21.58 |
21.62 |
+0.05 |
67 |
2,316 |
-50 |
| Mar03 |
021003 |
21.57 |
21.57 |
21.55 |
21.55 |
+0.02 |
6 |
3,305 |
+2 |
| May03 |
021003 |
21.65 |
21.67 |
21.65 |
21.67 |
+0.02 |
2 |
1,853 |
+1 |
| Jul03 |
021003 |
21.83 |
21.86 |
21.83 |
21.86 |
+0.01 |
1 |
990 |
+0 |
| Total Volume and Open Interest |
148 |
10,398 |
+8 |
| London Cocoa(LCE) |
| Dec02 |
021003 |
1515 |
1531 |
1513 |
1524 |
+6 |
1,244 |
65,116 |
+140 |
| Mar03 |
021003 |
1528 |
1543 |
1528 |
1535 |
+6 |
708 |
42,248 |
+232 |
| May03 |
021003 |
1542 |
1556 |
1542 |
1550 |
+5 |
251 |
11,324 |
-45 |
| Jul03 |
021003 |
1561 |
1563 |
1561 |
1562 |
+5 |
184 |
13,651 |
+80 |
| Sep03 |
021003 |
1572 |
1572 |
1571 |
1572 |
+4 |
10 |
9,304 |
+8 |
| Dec03 |
021003 |
1579 |
1579 |
1579 |
1579 |
+4 |
118 |
10,833 |
+67 |
| Mar04 |
021003 |
1589 |
1589 |
1589 |
1589 |
+4 |
45 |
2,838 |
+40 |
| Total Volume and Open Interest |
2,560 |
155,349 |
+522 |
| London Coffee(LCE) |
| Nov02 |
021003 |
656.00 |
661.00 |
648.00 |
650.00 |
-7.00 |
3,624 |
35,406 |
-1,302 |
| Jan03 |
021003 |
671.00 |
676.00 |
661.00 |
663.00 |
-8.00 |
4,701 |
38,665 |
+328 |
| Mar03 |
021003 |
684.00 |
689.00 |
673.00 |
676.00 |
-8.00 |
681 |
30,588 |
+105 |
| May03 |
021003 |
700.00 |
700.00 |
686.00 |
689.00 |
-8.00 |
925 |
13,937 |
+564 |
| Jul03 |
021003 |
701.00 |
701.00 |
701.00 |
701.00 |
-9.00 |
857 |
11,572 |
+415 |
| Sep03 |
021003 |
714.00 |
714.00 |
714.00 |
714.00 |
-9.00 |
1,321 |
3,987 |
+801 |
| Total Volume and Open Interest |
12,208 |
135,173 |
+911 |
| London Sugar(LCE) |
| Oct02 |
020913 |
202.00 |
210.30 |
199.10 |
208.10 |
+5.60 |
4,727 |
1,924 |
-2,415 |
| Dec02 |
021003 |
195.00 |
197.20 |
195.00 |
196.80 |
+1.20 |
2,893 |
18,988 |
-253 |
| Mar03 |
021003 |
189.00 |
191.30 |
189.00 |
191.30 |
+2.20 |
3,290 |
15,852 |
+836 |
| May03 |
021003 |
184.70 |
185.80 |
184.70 |
185.80 |
+2.20 |
420 |
5,246 |
+136 |
| Aug03 |
021003 |
180.60 |
182.80 |
180.60 |
182.30 |
+1.70 |
370 |
3,435 |
+47 |
| Total Volume and Open Interest |
7,623 |
46,966 |
+1,192 |
| Cotton(NYBOT) |
| Oct02 |
021003 |
43.60 |
44.20 |
42.50 |
42.55 |
-1.65 |
27 |
183 |
+7 |
| Dec02 |
021003 |
45.00 |
45.15 |
43.90 |
44.26 |
-1.73 |
8,582 |
45,505 |
-328 |
| Mar03 |
021003 |
47.50 |
47.50 |
46.55 |
46.83 |
-1.67 |
1,267 |
9,331 |
+132 |
| May03 |
021003 |
50.50 |
50.60 |
50.10 |
50.15 |
-1.60 |
1,088 |
9,236 |
+233 |
| Jul03 |
021003 |
51.70 |
51.70 |
51.30 |
51.30 |
-1.43 |
360 |
3,547 |
+97 |
| Oct03 |
021003 |
52.05 |
52.05 |
52.05 |
52.05 |
-1.30 |
3 |
175 |
+3 |
| Total Volume and Open Interest |
11,575 |
69,520 |
+354 |
| Lumber(CME) |
| Nov02 |
021003 |
227.0 |
230.7 |
223.7 |
230.3 |
+3.4 |
697 |
2,280 |
+37 |
| Jan03 |
021003 |
241.1 |
244.5 |
240.0 |
244.0 |
+2.1 |
125 |
469 |
+20 |
| Mar03 |
021003 |
252.5 |
254.2 |
250.8 |
253.1 |
+2.3 |
3 |
134 |
+1 |
| May03 |
021003 |
261.0 |
262.0 |
259.0 |
259.0 |
+2.5 |
2 |
44 |
+0 |
| Total Volume and Open Interest |
828 |
2,933 |
+58 |
| Crude Oil(NYM) |
| Nov02 |
021003 |
30.11 |
30.18 |
29.60 |
29.76 |
-0.73 |
100,866 |
176,875 |
+92 |
| Dec02 |
021003 |
30.00 |
30.00 |
29.50 |
29.64 |
-0.64 |
59,946 |
85,744 |
+4,566 |
| Jan03 |
021003 |
29.55 |
29.55 |
29.10 |
29.28 |
-0.52 |
14,033 |
48,960 |
+215 |
| Feb03 |
021003 |
29.00 |
29.00 |
28.65 |
28.79 |
-0.40 |
6,844 |
19,094 |
-438 |
| Mar03 |
021003 |
28.35 |
28.35 |
28.05 |
28.18 |
-0.31 |
7,760 |
19,298 |
+358 |
| Apr03 |
021003 |
27.60 |
27.62 |
27.46 |
27.58 |
-0.23 |
3,792 |
26,990 |
+1,559 |
| May03 |
021003 |
26.95 |
26.98 |
26.95 |
26.98 |
-0.18 |
1,960 |
16,123 |
+678 |
| Jun03 |
021003 |
26.35 |
26.39 |
26.25 |
26.39 |
-0.15 |
6,133 |
29,294 |
+1,672 |
| Jul03 |
021003 |
25.80 |
25.85 |
25.80 |
25.85 |
-0.13 |
950 |
10,214 |
+401 |
| Aug03 |
021003 |
25.55 |
25.58 |
25.25 |
25.42 |
-0.12 |
104 |
6,847 |
+100 |
| Sep03 |
021003 |
24.90 |
25.08 |
24.90 |
25.08 |
-0.11 |
83 |
13,693 |
+25 |
| Oct03 |
021003 |
24.50 |
24.76 |
24.50 |
24.76 |
-0.09 |
907 |
4,431 |
+668 |
| Nov03 |
021003 |
24.50 |
24.50 |
24.50 |
24.50 |
-0.07 |
0 |
5,259 |
+4 |
| Dec03 |
021003 |
24.12 |
24.29 |
24.12 |
24.29 |
-0.05 |
3,944 |
37,549 |
-902 |
| Jan04 |
021003 |
24.11 |
24.11 |
24.11 |
24.11 |
-0.04 |
0 |
5,240 |
+0 |
| Feb04 |
021003 |
23.93 |
23.93 |
23.93 |
23.93 |
-0.04 |
0 |
1,517 |
+0 |
| Total Volume and Open Interest |
208,616 |
557,761 |
+9,606 |
| Heating Oil(NYM) |
| Nov02 |
021003 |
80.30 |
80.40 |
78.85 |
79.43 |
-1.92 |
20,913 |
60,582 |
-2,186 |
| Dec02 |
021003 |
80.70 |
80.80 |
79.50 |
80.08 |
-1.83 |
10,747 |
28,366 |
+1,163 |
| Jan03 |
021003 |
80.80 |
81.00 |
80.00 |
80.33 |
-1.73 |
2,592 |
17,114 |
+487 |
| Feb03 |
021003 |
79.60 |
79.60 |
78.60 |
79.03 |
-1.48 |
415 |
10,944 |
-176 |
| Mar03 |
021003 |
76.55 |
76.90 |
75.20 |
76.28 |
-1.18 |
519 |
8,602 |
+195 |
| Apr03 |
021003 |
73.40 |
73.80 |
73.18 |
73.18 |
-0.88 |
199 |
5,305 |
-100 |
| May03 |
021003 |
70.10 |
70.30 |
69.98 |
69.98 |
-0.73 |
1,546 |
3,340 |
+90 |
| Jun03 |
021003 |
68.60 |
68.60 |
68.33 |
68.33 |
-0.58 |
1,530 |
5,763 |
+1,186 |
| Jul03 |
021003 |
67.90 |
67.90 |
67.58 |
67.58 |
-0.48 |
310 |
2,629 |
+257 |
| Aug03 |
021003 |
67.55 |
67.80 |
67.48 |
67.48 |
-0.43 |
250 |
1,628 |
+246 |
| Sep03 |
021003 |
67.90 |
67.90 |
67.75 |
67.83 |
-0.38 |
42 |
723 |
+18 |
| Oct03 |
021003 |
68.20 |
68.20 |
68.18 |
68.18 |
-0.33 |
0 |
454 |
+0 |
| Total Volume and Open Interest |
39,675 |
152,986 |
+1,262 |
| Unleaded Gas(NYM) |
| Nov02 |
021003 |
80.90 |
81.00 |
79.50 |
80.25 |
-2.25 |
26,091 |
52,702 |
+2,245 |
| Dec02 |
021003 |
79.40 |
79.50 |
78.35 |
78.87 |
-1.65 |
9,993 |
20,207 |
+2,179 |
| Jan03 |
021003 |
78.40 |
78.40 |
77.85 |
78.17 |
-1.30 |
3,109 |
9,054 |
+79 |
| Feb03 |
021003 |
78.00 |
78.15 |
77.99 |
77.99 |
-1.13 |
562 |
2,712 |
-110 |
| Mar03 |
021003 |
78.00 |
78.40 |
78.00 |
78.11 |
-1.01 |
297 |
2,935 |
+50 |
| Total Volume and Open Interest |
41,501 |
97,769 |
+4,907 |
| RBOB Gasoline(NYMEX) |
| e-MiNY RBOB Gasoline(NYMEX) |
| Natural Gas(NYM) |
| Nov02 |
021003 |
3.970 |
3.980 |
3.710 |
3.724 |
-0.436 |
56,073 |
60,030 |
+2,210 |
| Dec02 |
021003 |
4.160 |
4.160 |
3.950 |
3.959 |
-0.356 |
14,001 |
37,824 |
+1,860 |
| Jan03 |
021003 |
4.250 |
4.250 |
4.070 |
4.076 |
-0.322 |
9,804 |
34,802 |
+251 |
| Feb03 |
021003 |
4.130 |
4.140 |
3.994 |
3.994 |
-0.289 |
3,464 |
21,550 |
-97 |
| Mar03 |
021003 |
3.990 |
3.995 |
3.871 |
3.871 |
-0.232 |
7,138 |
29,215 |
+200 |
| Apr03 |
021003 |
3.820 |
3.820 |
3.738 |
3.738 |
-0.171 |
1,919 |
17,939 |
+582 |
| May03 |
021003 |
3.780 |
3.780 |
3.700 |
3.713 |
-0.151 |
1,562 |
12,910 |
+144 |
| Jun03 |
021003 |
3.800 |
3.800 |
3.700 |
3.744 |
-0.138 |
453 |
20,421 |
+230 |
| Jul03 |
021003 |
3.810 |
3.810 |
3.700 |
3.766 |
-0.138 |
588 |
15,077 |
+359 |
| Aug03 |
021003 |
3.830 |
3.850 |
3.700 |
3.784 |
-0.132 |
667 |
9,982 |
-251 |
| Sep03 |
021003 |
3.700 |
3.880 |
3.700 |
3.784 |
-0.127 |
167 |
12,128 |
+29 |
| Oct03 |
021003 |
3.780 |
3.850 |
3.720 |
3.799 |
-0.122 |
436 |
12,049 |
-52 |
| Nov03 |
021003 |
3.950 |
4.030 |
3.910 |
3.969 |
-0.125 |
1,945 |
9,435 |
+140 |
| Dec03 |
021003 |
4.140 |
4.180 |
4.119 |
4.119 |
-0.120 |
1,858 |
9,963 |
+47 |
| Jan04 |
021003 |
4.240 |
4.240 |
4.184 |
4.184 |
-0.105 |
638 |
10,264 |
-23 |
| Feb04 |
021003 |
4.100 |
4.120 |
4.069 |
4.069 |
-0.100 |
169 |
6,501 |
+79 |
| Total Volume and Open Interest |
102,851 |
411,151 |
+5,968 |
| Brent Crude Oil(ICE) |
| Nov02 |
021003 |
28.92 |
29.05 |
28.15 |
28.26 |
-0.56 |
36,728 |
62,436 |
-9,695 |
| Dec02 |
021003 |
28.88 |
29.00 |
28.08 |
28.24 |
-0.50 |
38,507 |
78,338 |
+4,538 |
| Jan03 |
021003 |
28.69 |
28.72 |
27.95 |
28.08 |
-0.46 |
7,538 |
29,392 |
+1,971 |
| Feb03 |
021003 |
28.25 |
28.25 |
27.62 |
27.69 |
-0.41 |
2,515 |
16,746 |
+349 |
| Mar03 |
021003 |
27.55 |
27.55 |
27.00 |
27.05 |
-0.32 |
1,259 |
13,139 |
-484 |
| Apr03 |
021003 |
26.45 |
26.45 |
26.30 |
26.40 |
-0.24 |
1,214 |
10,526 |
+135 |
| May03 |
021003 |
25.77 |
25.77 |
25.77 |
25.77 |
-0.17 |
541 |
10,005 |
+316 |
| Jun03 |
021003 |
25.50 |
25.50 |
25.20 |
25.24 |
-0.10 |
4,914 |
21,282 |
+960 |
| Jul03 |
021003 |
24.97 |
24.97 |
24.72 |
24.75 |
-0.09 |
75 |
5,747 |
+50 |
| Aug03 |
021003 |
24.30 |
24.30 |
24.30 |
24.30 |
-0.10 |
25 |
4,626 |
+0 |
| Sep03 |
021003 |
24.22 |
24.22 |
24.00 |
24.00 |
-0.09 |
200 |
4,634 |
+150 |
| Oct03 |
021003 |
23.76 |
23.76 |
23.76 |
23.76 |
-0.08 |
0 |
1,000 |
+0 |
| Dec03 |
021003 |
23.35 |
23.45 |
23.30 |
23.37 |
-0.02 |
839 |
29,498 |
+150 |
| Total Volume and Open Interest |
94,555 |
297,128 |
-1,360 |
| Gas Oil(ICE) |
| Oct02 |
021003 |
248.75 |
250.00 |
242.50 |
242.75 |
-5.25 |
16,712 |
41,972 |
-2,970 |
| Nov02 |
021003 |
248.25 |
249.25 |
241.75 |
242.00 |
-5.25 |
14,446 |
68,770 |
+6,425 |
| Dec02 |
021003 |
247.25 |
247.75 |
240.25 |
240.50 |
-5.25 |
4,495 |
44,594 |
-339 |
| Jan03 |
021003 |
239.00 |
239.00 |
239.00 |
239.00 |
-5.25 |
3,512 |
19,409 |
+226 |
| Feb03 |
021003 |
240.00 |
240.00 |
234.50 |
234.50 |
-4.50 |
224 |
7,608 |
+24 |
| Mar03 |
021003 |
228.00 |
228.00 |
228.00 |
228.00 |
-4.25 |
1,600 |
8,222 |
+1,510 |
| Apr03 |
021003 |
220.50 |
220.50 |
220.50 |
220.50 |
-4.25 |
0 |
3,524 |
+0 |
| May03 |
021003 |
214.50 |
214.50 |
214.50 |
214.50 |
-4.00 |
0 |
1,956 |
+0 |
| Jun03 |
021003 |
213.00 |
213.00 |
210.00 |
210.00 |
-3.75 |
1,410 |
18,776 |
-240 |
| Jul03 |
021003 |
209.00 |
209.25 |
209.00 |
209.25 |
-3.25 |
0 |
925 |
+0 |
| Total Volume and Open Interest |
42,399 |
236,172 |
+4,686 |
| US Dollar Index(NYBOT) |
| Dec02 |
021003 |
107.38 |
107.54 |
107.10 |
107.36 |
-0.18 |
613 |
8,095 |
-129 |
| Mar03 |
021003 |
107.90 |
107.90 |
107.90 |
107.90 |
-0.17 |
1 |
2,021 |
+1 |
| Jun03 |
021003 |
108.44 |
108.44 |
108.44 |
108.44 |
-0.16 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
614 |
10,120 |
-128 |
| Australian Dollar(CME) |
| Dec02 |
021003 |
54.00 |
54.45 |
54.00 |
54.31 |
+0.32 |
891 |
18,197 |
-173 |
| Mar03 |
021003 |
53.50 |
53.90 |
53.50 |
53.88 |
+0.32 |
0 |
95 |
+0 |
| Jun03 |
021003 |
53.45 |
53.45 |
53.45 |
53.45 |
+0.32 |
0 |
685 |
+0 |
| Total Volume and Open Interest |
891 |
19,163 |
-173 |
| British Pound(CME) |
| Dec02 |
021003 |
156.48 |
156.70 |
156.06 |
156.24 |
+0.26 |
1,334 |
28,556 |
+75 |
| Mar03 |
021003 |
155.30 |
155.30 |
155.30 |
155.30 |
+0.26 |
1 |
167 |
+0 |
| Jun03 |
021003 |
154.36 |
154.36 |
154.36 |
154.36 |
+0.26 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
1,335 |
28,728 |
+75 |
| Canadian Dollar(CME) |
| Dec02 |
021003 |
62.71 |
62.81 |
62.62 |
62.66 |
-0.21 |
5,393 |
46,734 |
+637 |
| Mar03 |
021003 |
62.51 |
62.56 |
62.40 |
62.44 |
-0.21 |
37 |
4,176 |
+6 |
| Jun03 |
021003 |
62.33 |
62.35 |
62.25 |
62.25 |
-0.21 |
160 |
1,532 |
+57 |
| Sep03 |
021003 |
62.01 |
62.11 |
62.01 |
62.07 |
-0.21 |
2 |
470 |
+1 |
| Total Volume and Open Interest |
5,597 |
53,147 |
+699 |
| Japanese Yen(CME) |
| Dec02 |
021003 |
81.75 |
82.00 |
81.50 |
81.82 |
+0.24 |
7,275 |
69,592 |
-626 |
| Mar03 |
021003 |
81.81 |
82.15 |
81.81 |
82.13 |
+0.23 |
3 |
587 |
+2 |
| Jun03 |
021003 |
82.43 |
82.43 |
82.43 |
82.43 |
+0.22 |
0 |
40 |
+0 |
| Total Volume and Open Interest |
7,278 |
70,431 |
-624 |
| Swiss Franc(CME) |
| Dec02 |
021003 |
67.94 |
68.01 |
67.60 |
67.71 |
+0.09 |
5,552 |
34,226 |
-151 |
| Mar03 |
021003 |
67.87 |
67.87 |
67.87 |
67.87 |
+0.09 |
5 |
410 |
+1 |
| Jun03 |
021003 |
68.02 |
68.02 |
68.02 |
68.02 |
+0.09 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
5,557 |
34,670 |
-150 |
| EuroFX(CME) |
| Dec02 |
021003 |
98.66 |
98.75 |
98.27 |
98.38 |
+0.23 |
8,140 |
84,392 |
-394 |
| Mar03 |
021003 |
98.00 |
98.20 |
98.00 |
98.03 |
+0.23 |
21 |
753 |
+19 |
| Jun03 |
021003 |
97.83 |
97.83 |
97.72 |
97.72 |
+0.23 |
0 |
257 |
+0 |
| Total Volume and Open Interest |
8,161 |
85,427 |
-375 |
| Mexican Peso(CME) |
| Oct02 |
021003 |
9830.0 |
9900.0 |
9830.0 |
9830.0 |
-70.0 |
0 |
70 |
+0 |
| Nov02 |
021003 |
9760.0 |
9830.0 |
9760.0 |
9760.0 |
-70.0 |
0 |
64 |
+0 |
| Total Volume and Open Interest |
5,268 |
19,171 |
-639 |
| 30-Year T-Bonds(CBOT) |
| Dec02 |
021003 |
113~20 |
114~00 |
113~03 |
113~14 |
-0~03 |
191,182 |
441,962 |
-3,806 |
| Mar03 |
021003 |
112~02 |
112~21 |
112~00 |
112~08 |
-0~03 |
610 |
43,069 |
-5 |
| Jun03 |
021003 |
111~04 |
111~04 |
111~04 |
111~04 |
-0~03 |
0 |
93 |
+0 |
| Total Volume and Open Interest |
191,792 |
485,124 |
-3,811 |
| 10-Year T-Notes(CBOT) |
| Dec02 |
021003 |
115~130 |
115~205 |
114~300 |
115~110 |
+0~025 |
424,368 |
937,025 |
+9,130 |
| Mar03 |
021003 |
114~110 |
114~160 |
114~000 |
114~105 |
+0~030 |
2,910 |
31,557 |
+208 |
| Total Volume and Open Interest |
427,278 |
968,582 |
+9,338 |
| 5-Year T-Notes(CBOT) |
| Dec02 |
021003 |
113~285 |
113~300 |
113~160 |
113~250 |
+0~025 |
54,768 |
639,601 |
+2,708 |
| Mar03 |
021003 |
112~220 |
112~220 |
112~155 |
112~175 |
+0~020 |
152 |
2,394 |
+150 |
| Total Volume and Open Interest |
54,920 |
641,995 |
+2,858 |
| 2 Year T-Notes(CBOT) |
| Dec02 |
021003 |
107~056 |
107~057 |
107~036 |
107~052 |
+0~007 |
8,047 |
104,985 |
-448 |
| Total Volume and Open Interest |
8,047 |
104,985 |
-448 |
| Eurodollars(CME) |
| Dec02 |
021003 |
98.490 |
98.500 |
98.445 |
98.475 |
unch |
130,523 |
884,050 |
-2,691 |
| Mar03 |
021003 |
98.485 |
98.495 |
98.405 |
98.440 |
unch |
138,498 |
656,515 |
-191 |
| Jun03 |
021003 |
98.305 |
98.320 |
98.210 |
98.255 |
-0.005 |
146,967 |
497,643 |
-8,616 |
| Sep03 |
021003 |
98.010 |
98.025 |
97.920 |
97.960 |
-0.005 |
95,671 |
377,881 |
-3,350 |
| Dec03 |
021003 |
97.635 |
97.650 |
97.560 |
97.610 |
+0.020 |
51,450 |
352,407 |
+3,105 |
| Mar04 |
021003 |
97.290 |
97.305 |
97.225 |
97.275 |
+0.025 |
20,401 |
216,684 |
-2,224 |
| Jun04 |
021003 |
96.990 |
97.000 |
96.820 |
96.975 |
+0.025 |
17,737 |
161,896 |
-899 |
| Sep04 |
021003 |
96.750 |
96.750 |
96.670 |
96.720 |
+0.015 |
14,848 |
140,894 |
-3,046 |
| Dec04 |
021003 |
96.510 |
96.520 |
96.450 |
96.500 |
+0.030 |
10,311 |
123,823 |
-1,005 |
| Mar05 |
021003 |
96.345 |
96.345 |
96.275 |
96.330 |
+0.035 |
6,058 |
107,486 |
+604 |
| Jun05 |
021003 |
96.160 |
96.160 |
96.100 |
96.155 |
+0.035 |
6,551 |
90,532 |
+138 |
| Sep05 |
021003 |
95.990 |
96.015 |
95.960 |
96.000 |
+0.040 |
5,387 |
80,021 |
+216 |
| Dec05 |
021003 |
95.845 |
95.855 |
95.795 |
95.845 |
+0.040 |
3,356 |
54,153 |
-556 |
| Mar06 |
021003 |
95.680 |
95.720 |
95.670 |
95.710 |
+0.040 |
4,329 |
59,105 |
-1,900 |
| Jun06 |
021003 |
95.535 |
95.570 |
95.525 |
95.560 |
+0.035 |
3,936 |
57,849 |
-1,345 |
| Sep06 |
021003 |
95.400 |
95.430 |
95.390 |
95.420 |
+0.030 |
3,513 |
51,085 |
-1,193 |
| Dec06 |
021003 |
95.235 |
95.270 |
95.235 |
95.270 |
+0.030 |
1,820 |
39,290 |
-748 |
| Mar07 |
021003 |
95.110 |
95.145 |
95.110 |
95.145 |
+0.030 |
2,252 |
33,892 |
-195 |
| Total Volume and Open Interest |
686,155 |
4,229,470 |
-17,128 |
| 3-Mth Euro-Yen(CME) |
| Dec02 |
021003 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
1 |
7,526 |
-323 |
| Mar03 |
021003 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
0 |
8,577 |
+232 |
| Jun03 |
021003 |
99.91 |
99.91 |
99.91 |
99.91 |
+0.01 |
0 |
5,969 |
-330 |
| Sep03 |
021003 |
99.88 |
99.88 |
99.88 |
99.88 |
+0.01 |
1 |
5,868 |
+0 |
| Dec03 |
021003 |
99.85 |
99.85 |
99.85 |
99.85 |
+0.01 |
0 |
2,176 |
-5 |
| Mar04 |
021003 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.02 |
0 |
801 |
+0 |
| Jun04 |
021003 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.01 |
0 |
593 |
+0 |
| Sep04 |
021003 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.02 |
130 |
1,015 |
+105 |
| Dec04 |
021003 |
99.70 |
99.70 |
99.70 |
99.70 |
+0.02 |
0 |
261 |
+0 |
| Mar05 |
021003 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
0 |
760 |
+0 |
| Total Volume and Open Interest |
132 |
36,346 |
-321 |
| 3-Mth Euro-Yen(SIMEX) |
| Dec02 |
021003 |
99.92 |
99.92 |
99.92 |
99.92 |
0.00 |
163 |
46,320 |
-55 |
| Mar03 |
021003 |
99.90 |
99.90 |
99.89 |
99.89 |
-0.01 |
1,802 |
36,052 |
-665 |
| Jun03 |
021003 |
99.90 |
99.90 |
99.90 |
99.90 |
+0.00 |
370 |
46,565 |
+93 |
| Sep03 |
021003 |
99.88 |
99.89 |
99.88 |
99.88 |
+0.01 |
91 |
36,678 |
+59 |
| Dec03 |
021003 |
99.85 |
99.86 |
99.85 |
99.85 |
+0.01 |
3,459 |
26,291 |
+1,817 |
| Mar04 |
021003 |
99.80 |
99.81 |
99.80 |
99.81 |
+0.02 |
168 |
21,278 |
-22 |
| Jun04 |
021003 |
99.79 |
99.81 |
99.79 |
99.81 |
+0.03 |
37 |
9,914 |
+28 |
| Sep04 |
021003 |
99.73 |
99.76 |
99.73 |
99.75 |
+0.02 |
0 |
2,688 |
+0 |
| Total Volume and Open Interest |
6,940 |
239,234 |
+2,005 |
| German Euro-Bund(EUREX) |
| Dec02 |
021003 |
112.06 |
112.27 |
111.59 |
111.91 |
+0.15 |
925,999 |
751,457 |
+34,026 |
| Mar03 |
021003 |
111.68 |
111.68 |
111.55 |
111.55 |
+0.14 |
5,529 |
4,436 |
+1 |
| Jun03 |
021003 |
111.14 |
111.14 |
111.14 |
111.14 |
+0.15 |
|
|
|
| Total Volume and Open Interest |
931,528 |
755,893 |
+34,027 |
| German Euro-Bobl(EUREX) |
| Dec02 |
021003 |
109.60 |
109.73 |
109.32 |
109.60 |
+0.19 |
445,938 |
602,734 |
-9,517 |
| Mar03 |
021003 |
109.61 |
109.61 |
109.58 |
109.58 |
+0.17 |
2,424 |
919 |
+29 |
| Jun03 |
021003 |
109.19 |
109.19 |
109.19 |
109.19 |
+0.19 |
|
|
|
| Total Volume and Open Interest |
448,362 |
603,653 |
-9,488 |
| Long Gilt(LIFFE) |
| Dec02 |
021003 |
120~10 |
120~12 |
119~17 |
119~25 |
-0~09 |
39,802 |
89,101 |
+871 |
| Mar03 |
021003 |
118~04 |
118~04 |
118~04 |
118~04 |
-0~09 |
|
|
|
| Total Volume and Open Interest |
39,802 |
89,101 |
+871 |
| 3-Mth Short Sterling(LIFFE) |
| Dec02 |
021003 |
96.19 |
96.23 |
96.17 |
96.20 |
+0.01 |
36,265 |
184,818 |
+3,159 |
| Mar03 |
021003 |
96.20 |
96.23 |
96.14 |
96.18 |
-0.01 |
49,260 |
166,409 |
-1,087 |
| Jun03 |
021003 |
96.10 |
96.14 |
96.03 |
96.07 |
-0.02 |
48,447 |
146,500 |
-1,183 |
| Total Volume and Open Interest |
180,373 |
866,295 |
+1,701 |
| 3-Mth Euribor(LIFFE) |
| Dec02 |
021003 |
97.025 |
97.075 |
97.015 |
97.040 |
+0.045 |
123,956 |
473,042 |
+4,114 |
| Mar03 |
021003 |
97.165 |
97.205 |
97.135 |
97.180 |
+0.040 |
152,353 |
460,509 |
+2,660 |
| Jun03 |
021003 |
97.125 |
97.155 |
97.080 |
97.130 |
+0.030 |
114,174 |
339,757 |
+3,054 |
| Total Volume and Open Interest |
543,920 |
1,959,981 |
+7,647 |
| 3-Mth Aus T-Bills(SFE) |
| Dec02 |
021003 |
95.17 |
95.20 |
95.16 |
95.20 |
+0.06 |
19,643 |
249,791 |
+4,905 |
| Mar03 |
021003 |
95.09 |
95.12 |
95.08 |
95.12 |
+0.06 |
5,754 |
59,457 |
-1,959 |
| Jun03 |
021003 |
94.96 |
95.02 |
94.96 |
95.00 |
+0.05 |
1,922 |
34,000 |
-987 |
| Sep03 |
021003 |
94.88 |
94.91 |
94.86 |
94.90 |
+0.06 |
736 |
18,755 |
-354 |
| Dec03 |
021003 |
94.75 |
94.78 |
94.74 |
94.77 |
+0.06 |
93 |
14,680 |
-299 |
| Mar04 |
021003 |
94.65 |
94.67 |
94.65 |
94.67 |
+0.06 |
77 |
8,493 |
-38 |
| Jun04 |
021003 |
94.56 |
94.57 |
94.55 |
94.57 |
+0.05 |
3 |
5,308 |
-61 |
| Sep04 |
021003 |
94.49 |
94.49 |
94.47 |
94.47 |
+0.03 |
71 |
3,920 |
+21 |
| Dec04 |
021003 |
94.41 |
94.41 |
94.38 |
94.38 |
+0.01 |
11 |
1,655 |
-2 |
| Mar05 |
021003 |
94.31 |
94.31 |
94.31 |
94.31 |
+0.01 |
20 |
608 |
-8 |
| Total Volume and Open Interest |
28,330 |
397,094 |
+1,218 |
| 10-Year Aus T-Bonds(SFE) |
| Dec02 |
021003 |
94.58 |
94.61 |
94.55 |
94.60 |
+0.03 |
2,866 |
149,308 |
+16 |
| Mar03 |
021003 |
94.60 |
94.60 |
94.60 |
94.60 |
+0.03 |
|
|
|
| Total Volume and Open Interest |
24,094 |
149,292 |
+10,558 |
| 3-Year Aus T-Bonds(SFE) |
| Dec02 |
021003 |
94.96 |
94.99 |
94.94 |
94.99 |
+0.06 |
66,079 |
384,247 |
+26,770 |
| Mar03 |
021003 |
94.99 |
94.99 |
94.99 |
94.99 |
+0.06 |
|
|
|
| Total Volume and Open Interest |
66,079 |
384,247 |
+26,770 |
| Gold(CMX) |
| Oct02 |
021003 |
321.0 |
322.9 |
321.0 |
321.1 |
-0.4 |
2,837 |
3,156 |
+2,247 |
| Dec02 |
021003 |
324.2 |
324.6 |
322.0 |
322.4 |
-0.4 |
26,217 |
127,614 |
-886 |
| Feb03 |
021003 |
325.3 |
325.3 |
323.0 |
323.2 |
-0.4 |
92 |
9,443 |
+47 |
| Apr03 |
021003 |
326.7 |
326.7 |
323.9 |
323.9 |
-0.4 |
3 |
4,712 |
+0 |
| Jun03 |
021003 |
326.5 |
326.8 |
324.5 |
324.5 |
-0.4 |
263 |
6,510 |
+124 |
| Aug03 |
021003 |
325.1 |
325.1 |
325.1 |
325.1 |
-0.4 |
0 |
7,062 |
+0 |
| Oct03 |
021003 |
325.7 |
325.7 |
325.7 |
325.7 |
-0.4 |
322 |
488 |
-68 |
| Dec03 |
021003 |
328.3 |
328.3 |
325.0 |
326.4 |
-0.4 |
333 |
10,229 |
+112 |
| Feb04 |
021003 |
327.1 |
327.1 |
327.1 |
327.1 |
-0.4 |
0 |
15 |
+0 |
| Apr04 |
021003 |
327.8 |
327.8 |
327.8 |
327.8 |
-0.4 |
0 |
105 |
+0 |
| Jun04 |
021003 |
328.6 |
328.6 |
328.6 |
328.6 |
-0.4 |
100 |
4,031 |
+0 |
| Aug04 |
021003 |
329.5 |
329.5 |
329.5 |
329.5 |
-0.4 |
|
|
|
| Total Volume and Open Interest |
30,368 |
179,837 |
+1,576 |
| Silver(CMX) |
| Dec02 |
021003 |
450.5 |
451.0 |
447.0 |
448.5 |
unch |
5,655 |
57,276 |
+153 |
| Mar03 |
021003 |
453.0 |
453.0 |
450.0 |
451.1 |
unch |
44 |
9,615 |
+26 |
| May03 |
021003 |
452.4 |
452.4 |
452.4 |
452.4 |
unch |
14 |
2,261 |
+8 |
| Jul03 |
021003 |
455.0 |
455.0 |
453.5 |
453.5 |
unch |
101 |
6,400 |
+57 |
| Sep03 |
021003 |
454.6 |
454.6 |
454.6 |
454.6 |
unch |
0 |
785 |
+0 |
| Dec03 |
021003 |
457.0 |
459.0 |
455.8 |
455.8 |
unch |
4 |
3,123 |
+0 |
| Mar04 |
021003 |
458.1 |
458.1 |
458.1 |
458.1 |
unch |
0 |
353 |
+0 |
| Total Volume and Open Interest |
6,094 |
82,185 |
+442 |
| Platinum(NYM) |
| Oct02 |
021003 |
568.0 |
568.0 |
560.1 |
560.1 |
-9.9 |
102 |
87 |
-80 |
| Jan03 |
021003 |
562.0 |
562.0 |
556.0 |
556.1 |
-6.9 |
452 |
6,743 |
+1 |
| Apr03 |
021003 |
560.0 |
560.0 |
551.1 |
551.1 |
-6.9 |
1 |
11 |
+1 |
| Jul03 |
021003 |
552.5 |
552.5 |
549.1 |
549.1 |
-6.9 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
555 |
6,845 |
-78 |
| Palladium(NYME) |
| Dec02 |
021003 |
325.50 |
325.50 |
317.00 |
318.00 |
-8.25 |
150 |
1,975 |
+41 |
| Mar03 |
021003 |
318.00 |
318.00 |
318.00 |
318.00 |
-8.25 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
150 |
1,977 |
+41 |
| Copper(CMX) |
| Dec02 |
021003 |
67.30 |
67.60 |
66.75 |
66.80 |
-0.80 |
4,556 |
60,928 |
+32 |
| Mar03 |
021003 |
68.20 |
68.35 |
67.60 |
67.60 |
-0.80 |
83 |
7,503 |
+20 |
| May03 |
021003 |
68.70 |
68.85 |
68.15 |
68.15 |
-0.80 |
15 |
3,689 |
+23 |
| Jul03 |
021003 |
69.15 |
69.40 |
68.60 |
68.60 |
-0.75 |
63 |
3,211 |
+4 |
| Sep03 |
021003 |
69.80 |
69.80 |
69.05 |
69.05 |
-0.75 |
62 |
4,559 |
-53 |
| Total Volume and Open Interest |
5,119 |
102,954 |
-1,498 |
| Aluminum(CMX) |
| Oct02 |
021003 |
62.10 |
62.10 |
62.05 |
62.05 |
-0.05 |
0 |
189 |
-266 |
| Nov02 |
021003 |
62.20 |
62.20 |
62.20 |
62.20 |
-0.05 |
0 |
157 |
+0 |
| Dec02 |
021003 |
62.40 |
62.60 |
62.30 |
62.35 |
-0.05 |
111 |
940 |
+0 |
| Jan03 |
021003 |
62.55 |
62.55 |
62.55 |
62.55 |
-0.05 |
10 |
247 |
+1 |
| Feb03 |
021003 |
62.75 |
62.75 |
62.75 |
62.75 |
-0.05 |
10 |
264 |
+1 |
| Mar03 |
021003 |
62.95 |
62.95 |
62.95 |
62.95 |
-0.05 |
10 |
226 |
+1 |
| Total Volume and Open Interest |
141 |
3,984 |
-263 |
| DJIA Index(CBOT) |
| Dec02 |
021003 |
7730 |
7905 |
7660 |
7708 |
-57 |
32,559 |
28,418 |
-916 |
| Mar03 |
021003 |
7725 |
7810 |
7680 |
7693 |
-57 |
50 |
196 |
-4 |
| Jun03 |
021003 |
7674 |
7674 |
7674 |
7674 |
-57 |
|
|
|
| Total Volume and Open Interest |
32,609 |
28,641 |
-920 |
| S & P 500(CME) |
| Dec02 |
021003 |
828.00 |
840.50 |
816.20 |
820.50 |
-10.00 |
89,605 |
542,137 |
-3,128 |
| Mar03 |
021003 |
820.00 |
821.50 |
819.60 |
819.60 |
-10.10 |
1,117 |
44,393 |
+1,023 |
| Jun03 |
021003 |
819.20 |
819.20 |
819.20 |
819.20 |
-10.10 |
18 |
2,179 |
+8 |
| Sep03 |
021003 |
820.70 |
820.70 |
820.70 |
820.70 |
-10.10 |
0 |
36 |
+0 |
| Total Volume and Open Interest |
90,740 |
588,766 |
-2,097 |
| S & P 500 E-Mini(Globex) |
| Dec02 |
021003 |
829.00 |
840.50 |
816.25 |
820.50 |
-10.00 |
804,722 |
220,980 |
-1,956 |
| Mar03 |
021003 |
825.00 |
837.25 |
819.50 |
819.50 |
-10.25 |
34 |
18 |
+3 |
| Total Volume and Open Interest |
804,756 |
220,998 |
-1,953 |
| NASDAQ 100(CME) |
| Dec02 |
021003 |
850.00 |
864.00 |
835.00 |
836.50 |
-21.50 |
14,149 |
70,995 |
+687 |
| Mar03 |
021003 |
840.50 |
840.50 |
840.50 |
840.50 |
-21.50 |
0 |
493 |
+0 |
| Jun03 |
021003 |
846.00 |
846.00 |
846.00 |
846.00 |
-21.50 |
|
|
|
| Total Volume and Open Interest |
14,149 |
71,488 |
+687 |
| NASDAQ 100 E-Mini(Globex) |
| Dec02 |
021003 |
853.00 |
863.50 |
834.50 |
836.50 |
-21.50 |
314,906 |
95,972 |
+5,936 |
| Mar03 |
021003 |
840.50 |
840.50 |
840.50 |
840.50 |
-21.50 |
7 |
6 |
+1 |
| Total Volume and Open Interest |
314,913 |
95,978 |
+5,937 |
| S & P Midcap 400(CME) |
| Dec02 |
021003 |
406.00 |
411.00 |
398.50 |
400.25 |
-6.50 |
1,573 |
14,289 |
-106 |
| Mar03 |
021003 |
400.00 |
400.75 |
400.00 |
400.75 |
-6.50 |
|
|
|
| Jun03 |
021003 |
402.00 |
402.75 |
402.00 |
402.75 |
-6.50 |
|
|
|
| Total Volume and Open Interest |
1,570 |
14,289 |
-106 |
| Russell 2000(CME) |
| Dec02 |
021003 |
362.25 |
365.50 |
356.00 |
358.00 |
-4.75 |
2,737 |
23,778 |
-20 |
| Mar03 |
021003 |
358.50 |
358.50 |
358.50 |
358.50 |
-4.75 |
|
|
|
| Jun03 |
021003 |
360.50 |
360.50 |
360.50 |
360.50 |
-4.75 |
|
|
|
| Total Volume and Open Interest |
2,737 |
23,778 |
-20 |
| Russell 2000 E-Mini(Globex) |
| Value Line(KCBT) |
| Dec02 |
021003 |
916.50 |
931.00 |
903.00 |
903.00 |
-16.00 |
91 |
69 |
-63 |
| Total Volume and Open Interest |
92 |
72 |
-63 |
| Nikkei 225(CME) |
| Dec02 |
021003 |
8990 |
9090 |
8880 |
8910 |
-195 |
17,000 |
89,945 |
+1,883 |
| Mar03 |
021003 |
8925 |
8925 |
8905 |
8905 |
-195 |
1 |
437 |
+0 |
| Total Volume and Open Interest |
17,001 |
90,512 |
+1,883 |
| Nikkei 225(SGX) |
| Dec02 |
021003 |
8990 |
9090 |
8880 |
8910 |
-195 |
17,000 |
89,945 |
+1,883 |
| Mar03 |
021003 |
8925 |
8925 |
8905 |
8905 |
-195 |
1 |
437 |
+0 |
| Jun03 |
021003 |
8860 |
8860 |
8860 |
8860 |
-195 |
|
|
|
| Total Volume and Open Interest |
17,001 |
90,512 |
+1,883 |
| CAC 40(EURONEXT) |
| Oct02 |
021003 |
2884.0 |
2958.0 |
2856.0 |
2861.0 |
-87.0 |
|
|
|
| Nov02 |
021003 |
2867.5 |
2867.5 |
2867.5 |
2867.5 |
-87.0 |
|
|
|
| Dec02 |
021003 |
2907.0 |
2948.0 |
2874.5 |
2874.5 |
-87.0 |
|
|
|
| Total Volume and Open Interest |
56,759 |
|
|
| Hang Seng Index(HKFE) |
| Oct02 |
021003 |
9101 |
9111 |
8935 |
8980 |
-180 |
18,328 |
49,265 |
+2,112 |
| Nov02 |
021003 |
9074 |
9100 |
8928 |
8970 |
-185 |
251 |
96 |
+56 |
| Dec02 |
021003 |
8996 |
8996 |
8975 |
8981 |
-181 |
54 |
669 |
+7 |
| Total Volume and Open Interest |
18,639 |
50,342 |
+2,175 |
| DAX(EUREX) |
| Dec02 |
021003 |
2850.0 |
2964.5 |
2826.5 |
2849.0 |
-89.0 |
80,087 |
222,155 |
+2,337 |
| Mar03 |
021003 |
2933.5 |
2977.0 |
2862.0 |
2869.5 |
-90.0 |
72 |
6,961 |
+42 |
| Jun03 |
021003 |
2962.0 |
3004.0 |
2883.0 |
2891.0 |
-89.5 |
221 |
784 |
+255 |
| Total Volume and Open Interest |
80,380 |
229,900 |
+2,634 |
| FT-SE 100(EURONEXT) |
| Dec02 |
021003 |
3851.50 |
3979.00 |
3851.50 |
3896.50 |
-31.50 |
79,298 |
408,315 |
-13,145 |
| Mar03 |
021003 |
3861.50 |
3940.00 |
3859.00 |
3880.50 |
-30.50 |
4,377 |
28,910 |
+2,789 |
| Jun03 |
021003 |
3912.50 |
3929.00 |
3887.00 |
3887.00 |
-31.00 |
478 |
14,710 |
+0 |
| Total Volume and Open Interest |
84,153 |
451,937 |
-10,356 |
| SPI 200(SFE) |
| Dec02 |
021003 |
3000.0 |
3008.0 |
2987.0 |
2993.0 |
-11.0 |
12,147 |
131,839 |
+2,484 |
| Mar03 |
021003 |
3008.0 |
3008.0 |
3000.0 |
3000.0 |
-11.0 |
46 |
1,396 |
-52 |
| Jun03 |
021003 |
3014.0 |
3014.0 |
3014.0 |
3014.0 |
-11.0 |
29 |
952 |
+0 |
| Total Volume and Open Interest |
12,243 |
134,959 |
+2,432 |
| GSCI(CME) |
| Oct02 |
021003 |
226.20 |
226.20 |
222.20 |
223.00 |
-4.80 |
47 |
18,103 |
-6 |
| Nov02 |
021003 |
223.50 |
223.50 |
223.50 |
223.50 |
-4.70 |
1 |
56 |
-1 |
| Dec02 |
021003 |
224.25 |
224.25 |
224.25 |
224.25 |
-4.50 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
48 |
18,161 |
-7 |
| Reuters CRB Index(NYBOT) |
| Nov02 |
021003 |
228.00 |
228.00 |
224.25 |
225.05 |
-3.25 |
4 |
427 |
+0 |
| Jan03 |
021003 |
225.50 |
226.80 |
225.50 |
226.80 |
-3.25 |
0 |
140 |
+0 |
| Feb03 |
021003 |
226.55 |
226.55 |
226.55 |
226.55 |
-3.25 |
0 |
55 |
+0 |
| Total Volume and Open Interest |
4 |
634 |
+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. |
|
|
