|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri January 09, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan04 |
040109 |
797.00 |
797.00 |
788.00 |
790.00 |
-3.50 |
2,515 |
3,854 |
-1,255 |
Mar04 |
040109 |
800.00 |
801.00 |
791.50 |
793.00 |
-4.50 |
32,108 |
125,243 |
-225 |
May04 |
040109 |
790.00 |
791.00 |
784.00 |
785.25 |
-3.00 |
6,987 |
56,294 |
+438 |
Jul04 |
040109 |
780.00 |
780.00 |
772.50 |
776.00 |
unch |
5,291 |
30,681 |
+106 |
Aug04 |
040109 |
755.00 |
756.00 |
749.00 |
751.50 |
-1.50 |
176 |
6,069 |
+30 |
Sep04 |
040109 |
708.00 |
708.50 |
701.00 |
702.00 |
-0.50 |
37 |
2,694 |
-21 |
Nov04 |
040109 |
647.00 |
648.00 |
643.00 |
644.50 |
-0.50 |
1,721 |
17,915 |
-84 |
Total Volume and Open Interest |
48,935 |
243,005 |
-955 |
Soybean Meal(CBOT) |
Jan04 |
040109 |
239.80 |
239.90 |
236.20 |
237.00 |
-2.80 |
1,732 |
1,590 |
-989 |
Mar04 |
040109 |
241.50 |
241.50 |
237.50 |
238.30 |
-3.00 |
11,032 |
60,851 |
-1,646 |
May04 |
040109 |
240.00 |
240.70 |
237.30 |
238.10 |
-2.20 |
6,811 |
51,270 |
+1,128 |
Jul04 |
040109 |
236.80 |
236.80 |
233.80 |
234.40 |
-2.20 |
5,257 |
27,267 |
-513 |
Aug04 |
040109 |
229.30 |
229.50 |
226.00 |
226.50 |
-2.30 |
277 |
7,172 |
+52 |
Sep04 |
040109 |
217.30 |
217.30 |
214.40 |
214.80 |
-2.00 |
914 |
6,018 |
+228 |
Oct04 |
040109 |
196.00 |
196.00 |
194.10 |
194.10 |
-1.50 |
122 |
5,695 |
+63 |
Dec04 |
040109 |
193.30 |
193.30 |
191.30 |
191.50 |
-1.50 |
531 |
12,097 |
-48 |
Total Volume and Open Interest |
26,676 |
172,869 |
-1,725 |
Soybean Oil(CBOT) |
Jan04 |
040109 |
28.65 |
28.65 |
28.43 |
28.65 |
+0.08 |
2,128 |
2,806 |
-1,376 |
Mar04 |
040109 |
28.50 |
28.56 |
28.27 |
28.55 |
+0.12 |
13,874 |
84,200 |
+865 |
May04 |
040109 |
28.30 |
28.37 |
28.10 |
28.37 |
+0.11 |
2,413 |
48,123 |
+308 |
Jul04 |
040109 |
28.05 |
28.10 |
27.80 |
28.06 |
+0.09 |
3,642 |
37,983 |
+261 |
Aug04 |
040109 |
27.58 |
27.65 |
27.40 |
27.65 |
+0.12 |
512 |
3,415 |
-96 |
Sep04 |
040109 |
26.90 |
27.00 |
26.70 |
26.97 |
+0.12 |
110 |
3,666 |
+76 |
Oct04 |
040109 |
25.65 |
26.00 |
25.60 |
25.97 |
+0.27 |
152 |
3,877 |
+123 |
Dec04 |
040109 |
25.00 |
25.30 |
24.92 |
25.30 |
+0.30 |
645 |
9,933 |
-55 |
Total Volume and Open Interest |
23,499 |
194,729 |
+106 |
Canola(WCE) |
Jan04 |
040109 |
363.0 |
363.0 |
359.0 |
359.0 |
-1.2 |
379 |
75 |
-273 |
Mar04 |
040109 |
367.5 |
368.2 |
365.6 |
366.3 |
-0.8 |
3,279 |
29,208 |
+490 |
May04 |
040109 |
371.0 |
371.6 |
370.6 |
371.0 |
-1.4 |
1,784 |
9,425 |
+958 |
Jul04 |
040109 |
375.2 |
375.9 |
375.2 |
375.9 |
-0.6 |
401 |
4,979 |
+523 |
Sep04 |
040109 |
337.5 |
337.5 |
337.5 |
337.5 |
unch |
|
|
|
Total Volume and Open Interest |
6,403 |
50,940 |
+1,134 |
Corn(CBOT) |
Mar04 |
040109 |
252.00 |
252.75 |
250.25 |
251.00 |
-0.75 |
32,143 |
277,330 |
+127 |
May04 |
040109 |
255.25 |
256.00 |
253.75 |
254.25 |
-0.75 |
5,636 |
70,816 |
+698 |
Jul04 |
040109 |
258.75 |
259.00 |
256.75 |
257.25 |
-0.50 |
3,903 |
46,580 |
+720 |
Sep04 |
040109 |
255.00 |
255.75 |
253.50 |
253.75 |
-1.25 |
274 |
8,808 |
+41 |
Dec04 |
040109 |
253.50 |
253.75 |
252.25 |
252.75 |
-0.50 |
2,468 |
45,985 |
+385 |
Mar05 |
040109 |
257.75 |
257.75 |
256.50 |
256.75 |
-0.75 |
149 |
3,185 |
+41 |
Total Volume and Open Interest |
44,608 |
454,247 |
+2,019 |
Wheat(CBOT) |
Mar04 |
040109 |
395.00 |
397.25 |
385.00 |
385.50 |
-8.50 |
16,758 |
85,511 |
-1,385 |
May04 |
040109 |
399.00 |
400.00 |
390.00 |
390.75 |
-7.75 |
3,632 |
13,258 |
+635 |
Jul04 |
040109 |
386.50 |
388.00 |
380.50 |
381.25 |
-5.50 |
4,860 |
20,924 |
+1,316 |
Sep04 |
040109 |
388.50 |
390.00 |
383.00 |
385.00 |
-4.00 |
142 |
882 |
+67 |
Dec04 |
040109 |
396.50 |
398.00 |
392.00 |
393.25 |
-5.75 |
603 |
2,049 |
+305 |
Total Volume and Open Interest |
26,016 |
122,728 |
+952 |
Wheat(KCBT) |
Mar04 |
040109 |
397.00 |
401.00 |
392.00 |
392.25 |
-6.25 |
7,916 |
44,694 |
+477 |
May04 |
040109 |
397.00 |
399.50 |
391.00 |
392.25 |
-6.50 |
3,210 |
7,891 |
-86 |
Jul04 |
040109 |
387.00 |
389.00 |
383.00 |
383.25 |
-5.00 |
2,246 |
7,194 |
+377 |
Sep04 |
040109 |
388.50 |
388.50 |
384.00 |
384.00 |
-4.00 |
314 |
761 |
+200 |
Dec04 |
040109 |
398.00 |
398.00 |
389.50 |
389.50 |
-8.50 |
267 |
549 |
+6 |
Total Volume and Open Interest |
13,953 |
61,095 |
+974 |
Wheat(MGE) |
Mar04 |
040109 |
407.50 |
407.50 |
401.00 |
401.75 |
-4.75 |
1,265 |
22,733 |
+6 |
May04 |
040109 |
403.00 |
403.50 |
397.50 |
397.75 |
-4.75 |
280 |
4,411 |
+75 |
Jul04 |
040109 |
396.50 |
396.50 |
393.00 |
393.00 |
-3.50 |
109 |
1,071 |
+48 |
Sep04 |
040109 |
392.00 |
392.50 |
387.00 |
387.00 |
-5.00 |
176 |
993 |
-31 |
Dec04 |
040109 |
398.00 |
398.00 |
393.00 |
393.00 |
-5.50 |
33 |
390 |
+18 |
Total Volume and Open Interest |
1,864 |
29,600 |
+117 |
Oats(CBOT) |
Mar04 |
040109 |
155.75 |
156.25 |
152.25 |
155.00 |
-0.75 |
655 |
4,535 |
-1 |
May04 |
040109 |
156.00 |
156.75 |
154.00 |
155.00 |
+0.25 |
65 |
720 |
-2 |
Jul04 |
040109 |
158.50 |
158.50 |
154.50 |
155.50 |
-1.50 |
15 |
134 |
+5 |
Sep04 |
040109 |
149.00 |
149.00 |
149.00 |
149.00 |
+2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
793 |
5,455 |
+29 |
Rough Rice(CBOT) |
Jan04 |
040109 |
8.89 |
8.98 |
8.89 |
8.98 |
+0.04 |
17 |
436 |
-4 |
Mar04 |
040109 |
9.06 |
9.17 |
9.05 |
9.16 |
+0.05 |
386 |
6,388 |
+144 |
May04 |
040109 |
9.19 |
9.29 |
9.19 |
9.29 |
+0.05 |
26 |
789 |
-14 |
Jul04 |
040109 |
9.28 |
9.39 |
9.28 |
9.39 |
+0.08 |
5 |
541 |
+2 |
Total Volume and Open Interest |
450 |
8,220 |
+143 |
Live Cattle(CME) |
Feb04 |
040109 |
76.250 |
76.700 |
75.725 |
75.925 |
+0.725 |
11,030 |
40,784 |
-2,244 |
Apr04 |
040109 |
75.600 |
76.000 |
75.150 |
75.700 |
+0.550 |
8,058 |
23,731 |
+1,923 |
Jun04 |
040109 |
72.400 |
72.600 |
71.700 |
72.150 |
+0.150 |
2,817 |
12,924 |
+55 |
Aug04 |
040109 |
73.100 |
73.450 |
72.600 |
72.975 |
+0.375 |
1,016 |
6,307 |
+123 |
Oct04 |
040109 |
76.500 |
76.800 |
75.950 |
76.200 |
unch |
778 |
7,216 |
+156 |
Dec04 |
040109 |
77.400 |
77.850 |
77.150 |
77.375 |
+0.125 |
122 |
2,599 |
+30 |
Total Volume and Open Interest |
23,978 |
94,825 |
+35 |
Feeder Cattle(CME) |
Jan04 |
040109 |
85.500 |
86.225 |
85.500 |
86.225 |
+1.500 |
880 |
2,856 |
-264 |
Mar04 |
040109 |
84.500 |
85.625 |
84.500 |
84.875 |
+0.750 |
1,079 |
4,901 |
+185 |
Apr04 |
040109 |
85.250 |
86.275 |
85.200 |
85.500 |
+0.700 |
396 |
1,419 |
+105 |
May04 |
040109 |
86.400 |
87.300 |
86.200 |
86.275 |
+0.425 |
281 |
2,970 |
-9 |
Aug04 |
040109 |
88.350 |
89.200 |
88.350 |
88.800 |
+0.800 |
423 |
1,355 |
-1 |
Sep04 |
040109 |
88.200 |
89.000 |
88.200 |
88.500 |
+0.850 |
15 |
266 |
-1 |
Oct04 |
040109 |
88.600 |
89.000 |
88.500 |
88.550 |
+0.750 |
15 |
243 |
+8 |
Total Volume and Open Interest |
3,093 |
14,065 |
+24 |
Lean Hogs(CME) |
Feb04 |
040109 |
54.300 |
54.375 |
53.550 |
53.750 |
-0.225 |
3,978 |
23,538 |
-1,281 |
Apr04 |
040109 |
57.500 |
57.500 |
56.800 |
57.350 |
-0.100 |
3,201 |
11,118 |
+412 |
May04 |
040109 |
58.550 |
58.950 |
58.350 |
58.925 |
+0.025 |
43 |
1,163 |
+15 |
Jun04 |
040109 |
62.800 |
63.000 |
62.300 |
62.950 |
+0.025 |
449 |
5,012 |
+55 |
Jul04 |
040109 |
60.250 |
60.275 |
59.850 |
60.275 |
-0.150 |
125 |
1,233 |
+14 |
Aug04 |
040109 |
58.300 |
58.300 |
57.850 |
58.050 |
-0.400 |
31 |
857 |
+8 |
Oct04 |
040109 |
51.150 |
51.200 |
51.125 |
51.125 |
-0.175 |
27 |
760 |
+1 |
Dec04 |
040109 |
51.300 |
51.300 |
51.050 |
51.250 |
-0.350 |
22 |
283 |
+8 |
Total Volume and Open Interest |
7,876 |
43,980 |
-768 |
Pork Bellies(CME) |
Feb04 |
040109 |
85.050 |
85.400 |
84.000 |
84.700 |
-0.350 |
322 |
1,590 |
-55 |
Mar04 |
040109 |
85.000 |
85.450 |
84.525 |
84.525 |
-0.375 |
151 |
438 |
+100 |
May04 |
040109 |
86.250 |
86.500 |
86.250 |
86.275 |
+0.175 |
28 |
232 |
+6 |
Jul04 |
040109 |
87.550 |
87.550 |
87.550 |
87.550 |
-0.100 |
1 |
88 |
+0 |
Aug04 |
040109 |
86.900 |
86.900 |
86.900 |
86.900 |
-0.100 |
1 |
11 |
+0 |
Total Volume and Open Interest |
503 |
2,359 |
+51 |
BFP Milk Class III(CME) |
Jan04 |
040109 |
11.61 |
11.61 |
11.61 |
11.61 |
unch |
64 |
3,351 |
-1 |
Feb04 |
040109 |
11.53 |
11.55 |
11.50 |
11.50 |
-0.03 |
39 |
2,119 |
+9 |
Mar04 |
040109 |
11.49 |
11.50 |
11.47 |
11.50 |
+0.01 |
60 |
1,946 |
+18 |
Apr04 |
040109 |
11.55 |
11.65 |
11.48 |
11.65 |
+0.04 |
59 |
1,463 |
-11 |
May04 |
040109 |
11.60 |
11.65 |
11.60 |
11.65 |
+0.05 |
67 |
1,520 |
+19 |
Total Volume and Open Interest |
475 |
17,725 |
+6 |
Cocoa(NYBOT) |
Mar04 |
040109 |
1660 |
1698 |
1656 |
1671 |
+60 |
3,566 |
27,856 |
-129 |
May04 |
040109 |
1670 |
1705 |
1667 |
1677 |
+57 |
1,076 |
12,830 |
-29 |
Jul04 |
040109 |
1679 |
1705 |
1672 |
1682 |
+56 |
381 |
14,691 |
-11 |
Sep04 |
040109 |
1686 |
1700 |
1685 |
1689 |
+57 |
8 |
7,082 |
+0 |
Dec04 |
040109 |
1705 |
1706 |
1693 |
1696 |
+57 |
143 |
8,362 |
+3 |
Mar05 |
040109 |
1704 |
1704 |
1704 |
1704 |
+57 |
10 |
4,239 |
+9 |
May05 |
040109 |
1699 |
1699 |
1699 |
1699 |
+57 |
35 |
8,437 |
+35 |
Total Volume and Open Interest |
5,219 |
91,166 |
-122 |
Coffee "C"(NYBOT) |
Mar04 |
040109 |
69.25 |
69.90 |
68.00 |
68.80 |
+0.45 |
12,701 |
50,033 |
+859 |
May04 |
040109 |
71.00 |
71.60 |
69.80 |
70.55 |
+0.45 |
3,576 |
10,931 |
+67 |
Jul04 |
040109 |
73.00 |
73.30 |
71.80 |
72.30 |
+0.45 |
978 |
5,868 |
-100 |
Sep04 |
040109 |
74.50 |
75.00 |
73.70 |
74.00 |
+0.45 |
571 |
6,294 |
+38 |
Dec04 |
040109 |
77.20 |
77.40 |
76.10 |
76.70 |
+0.45 |
151 |
3,877 |
+57 |
Mar05 |
040109 |
79.40 |
79.40 |
79.40 |
79.40 |
+0.45 |
2 |
2,378 |
+1 |
Total Volume and Open Interest |
17,981 |
79,756 |
+953 |
Orange Juice(NYBOT) |
Jan04 |
040109 |
61.30 |
62.20 |
60.65 |
60.65 |
-1.05 |
159 |
131 |
-94 |
Mar04 |
040109 |
64.85 |
64.85 |
63.80 |
64.10 |
-0.95 |
2,308 |
28,504 |
-230 |
May04 |
040109 |
67.70 |
67.90 |
67.00 |
67.00 |
-1.15 |
291 |
6,273 |
-9 |
Jul04 |
040109 |
70.50 |
70.50 |
69.65 |
69.65 |
-1.10 |
24 |
879 |
+3 |
Sep04 |
040109 |
72.95 |
73.00 |
72.30 |
72.30 |
-0.95 |
8 |
500 |
+4 |
Total Volume and Open Interest |
2,791 |
36,717 |
-325 |
Sugar #11(NYBOT) |
Mar04 |
040109 |
5.80 |
5.94 |
5.76 |
5.93 |
+0.17 |
22,124 |
128,823 |
+5,844 |
May04 |
040109 |
6.00 |
6.12 |
5.98 |
6.12 |
+0.14 |
6,593 |
32,940 |
+1,571 |
Jul04 |
040109 |
5.97 |
6.10 |
5.95 |
6.09 |
+0.14 |
2,589 |
32,953 |
+876 |
Oct04 |
040109 |
6.10 |
6.19 |
6.09 |
6.18 |
+0.10 |
1,427 |
20,580 |
-241 |
Mar05 |
040109 |
6.30 |
6.38 |
6.30 |
6.37 |
+0.08 |
589 |
8,610 |
+283 |
Total Volume and Open Interest |
33,549 |
232,433 |
+8,285 |
London Cocoa(LCE) |
Mar04 |
040109 |
918 |
962 |
911 |
943 |
+25 |
6,147 |
58,853 |
-370 |
May04 |
040109 |
934 |
975 |
928 |
959 |
+24 |
1,550 |
17,207 |
+383 |
Jul04 |
040109 |
952 |
993 |
947 |
974 |
+21 |
582 |
23,770 |
-161 |
Sep04 |
040109 |
968 |
1002 |
961 |
988 |
+20 |
693 |
21,443 |
+393 |
Dec04 |
040109 |
987 |
1001 |
987 |
989 |
+20 |
172 |
38,626 |
+88 |
Mar05 |
040109 |
972 |
1012 |
972 |
998 |
+20 |
378 |
21,671 |
+155 |
May05 |
040109 |
1001 |
1019 |
1001 |
1005 |
+20 |
85 |
2,690 |
-31 |
Total Volume and Open Interest |
9,632 |
186,008 |
+477 |
London Coffee(LCE) |
Jan04 |
040109 |
787.00 |
806.00 |
787.00 |
797.00 |
+18.00 |
812 |
10,012 |
-901 |
Mar04 |
040109 |
751.00 |
775.00 |
745.00 |
767.00 |
+18.00 |
7,333 |
55,567 |
+243 |
May04 |
040109 |
759.00 |
783.00 |
757.00 |
775.00 |
+16.00 |
1,896 |
28,072 |
+675 |
Jul04 |
040109 |
765.00 |
790.00 |
765.00 |
784.00 |
+16.00 |
1,466 |
13,941 |
-99 |
Sep04 |
040109 |
774.00 |
802.00 |
774.00 |
793.00 |
+16.00 |
959 |
14,085 |
+463 |
Nov04 |
040109 |
800.00 |
810.00 |
800.00 |
804.00 |
+17.00 |
668 |
8,340 |
+560 |
Total Volume and Open Interest |
13,302 |
132,288 |
+1,083 |
London Sugar(LCE) |
Mar04 |
040109 |
184.40 |
190.00 |
184.40 |
188.80 |
+3.00 |
3,390 |
19,085 |
+848 |
May04 |
040109 |
185.00 |
188.90 |
185.00 |
188.50 |
+3.20 |
1,825 |
9,550 |
+559 |
Aug04 |
040109 |
182.00 |
186.00 |
182.00 |
185.50 |
+3.10 |
285 |
7,609 |
-121 |
Oct04 |
040109 |
184.70 |
186.50 |
184.70 |
186.50 |
+2.70 |
11 |
4,521 |
+11 |
Dec04 |
040109 |
188.50 |
189.00 |
188.50 |
189.00 |
+2.20 |
0 |
1,886 |
+0 |
Total Volume and Open Interest |
5,741 |
44,103 |
+1,516 |
Cotton(NYBOT) |
Mar04 |
040109 |
75.13 |
75.49 |
74.15 |
74.17 |
-0.96 |
7,638 |
63,177 |
+646 |
May04 |
040109 |
76.40 |
76.59 |
75.40 |
75.46 |
-0.79 |
1,579 |
14,283 |
+373 |
Jul04 |
040109 |
77.25 |
77.40 |
76.30 |
76.30 |
-0.75 |
614 |
6,538 |
+198 |
Oct04 |
040109 |
68.30 |
68.30 |
67.70 |
67.70 |
-0.30 |
1 |
347 |
-5 |
Dec04 |
040109 |
68.75 |
68.75 |
68.05 |
68.09 |
-0.51 |
441 |
4,791 |
+225 |
Mar05 |
040109 |
69.95 |
69.95 |
69.95 |
69.95 |
-0.55 |
86 |
783 |
+62 |
Total Volume and Open Interest |
10,414 |
90,382 |
+1,540 |
Lumber(CME) |
Jan04 |
040109 |
335.0 |
337.8 |
334.5 |
337.0 |
+4.1 |
221 |
414 |
-131 |
Mar04 |
040109 |
334.5 |
340.0 |
334.0 |
336.5 |
+3.2 |
633 |
1,590 |
+103 |
May04 |
040109 |
343.0 |
345.0 |
341.0 |
341.5 |
+3.9 |
80 |
243 |
+12 |
Jul04 |
040109 |
342.0 |
343.4 |
342.0 |
342.9 |
+2.1 |
10 |
113 |
+7 |
Total Volume and Open Interest |
948 |
2,375 |
-8 |
Crude Oil(NYM) |
Feb04 |
040109 |
34.60 |
34.70 |
34.20 |
34.31 |
+0.33 |
92,709 |
149,457 |
-20,492 |
Mar04 |
040109 |
34.30 |
34.35 |
33.95 |
34.03 |
+0.30 |
63,306 |
113,791 |
+14,832 |
Apr04 |
040109 |
33.80 |
33.85 |
33.45 |
33.55 |
+0.27 |
16,075 |
47,094 |
-2,281 |
May04 |
040109 |
33.05 |
33.20 |
32.95 |
32.98 |
+0.25 |
7,134 |
28,148 |
+2,077 |
Jun04 |
040109 |
32.40 |
32.60 |
32.39 |
32.40 |
+0.23 |
6,201 |
36,916 |
+684 |
Jul04 |
040109 |
31.85 |
32.00 |
31.80 |
31.82 |
+0.21 |
2,136 |
25,674 |
+372 |
Aug04 |
040109 |
31.25 |
31.45 |
31.25 |
31.29 |
+0.18 |
1,559 |
15,233 |
+455 |
Sep04 |
040109 |
30.75 |
30.88 |
30.75 |
30.83 |
+0.16 |
1,269 |
25,195 |
+300 |
Oct04 |
040109 |
30.35 |
30.50 |
30.35 |
30.44 |
+0.14 |
660 |
17,516 |
+446 |
Nov04 |
040109 |
30.18 |
30.22 |
30.10 |
30.14 |
+0.13 |
22 |
12,338 |
+20 |
Dec04 |
040109 |
29.90 |
30.05 |
29.85 |
29.90 |
+0.12 |
4,170 |
45,201 |
+1,388 |
Jan05 |
040109 |
29.55 |
29.61 |
29.55 |
29.61 |
+0.11 |
70 |
13,890 |
+70 |
Feb05 |
040109 |
29.35 |
29.36 |
29.35 |
29.36 |
+0.10 |
25 |
4,824 |
+25 |
Mar05 |
040109 |
29.11 |
29.11 |
29.11 |
29.11 |
+0.08 |
0 |
4,176 |
+0 |
Apr05 |
040109 |
28.85 |
28.89 |
28.85 |
28.89 |
+0.07 |
0 |
2,576 |
+0 |
May05 |
040109 |
28.68 |
28.68 |
28.68 |
28.68 |
+0.06 |
0 |
1,833 |
+0 |
Total Volume and Open Interest |
198,154 |
629,822 |
-1,405 |
Heating Oil(NYM) |
Feb04 |
040109 |
100.00 |
102.00 |
99.60 |
100.96 |
+2.55 |
30,867 |
67,092 |
+260 |
Mar04 |
040109 |
97.90 |
99.30 |
97.50 |
98.41 |
+2.00 |
19,181 |
33,932 |
+5,484 |
Apr04 |
040109 |
93.00 |
93.00 |
91.90 |
92.31 |
+1.20 |
3,945 |
11,348 |
+394 |
May04 |
040109 |
87.00 |
88.00 |
87.00 |
87.36 |
+0.80 |
1,693 |
6,698 |
+167 |
Jun04 |
040109 |
83.90 |
83.96 |
83.90 |
83.96 |
+0.55 |
2,928 |
8,725 |
+582 |
Jul04 |
040109 |
82.40 |
82.40 |
82.21 |
82.21 |
+0.45 |
723 |
5,210 |
+317 |
Aug04 |
040109 |
82.00 |
82.20 |
81.66 |
81.66 |
+0.40 |
399 |
3,136 |
+196 |
Sep04 |
040109 |
82.50 |
82.50 |
81.86 |
81.86 |
+0.35 |
76 |
2,044 |
+50 |
Oct04 |
040109 |
82.60 |
82.80 |
82.31 |
82.31 |
+0.30 |
1 |
1,044 |
+0 |
Nov04 |
040109 |
83.50 |
83.50 |
82.76 |
82.76 |
+0.25 |
46 |
1,422 |
+20 |
Dec04 |
040109 |
83.21 |
83.21 |
83.21 |
83.21 |
+0.25 |
734 |
7,797 |
+557 |
Jan05 |
040109 |
83.56 |
83.56 |
83.56 |
83.56 |
+0.25 |
185 |
1,809 |
+81 |
Total Volume and Open Interest |
60,803 |
152,231 |
+8,108 |
Unleaded Gas(NYM) |
Feb04 |
040109 |
100.30 |
103.10 |
99.60 |
102.37 |
+3.36 |
28,950 |
58,698 |
-3,167 |
Mar04 |
040109 |
100.80 |
102.80 |
99.90 |
102.06 |
+2.69 |
16,627 |
25,869 |
+6,736 |
Apr04 |
040109 |
105.00 |
106.50 |
104.75 |
106.00 |
+1.93 |
2,640 |
14,909 |
+549 |
May04 |
040109 |
103.75 |
105.00 |
103.50 |
104.70 |
+1.53 |
1,439 |
8,538 |
+244 |
Jun04 |
040109 |
102.00 |
102.35 |
101.70 |
102.35 |
+1.23 |
560 |
5,352 |
+101 |
Jul04 |
040109 |
99.60 |
99.60 |
99.45 |
99.45 |
+1.03 |
260 |
831 |
+123 |
Aug04 |
040109 |
96.15 |
96.15 |
96.15 |
96.15 |
+0.88 |
275 |
1,175 |
+275 |
Sep04 |
040109 |
91.80 |
92.20 |
91.80 |
92.20 |
+0.58 |
460 |
1,992 |
+0 |
Oct04 |
040109 |
87.00 |
87.05 |
87.00 |
87.05 |
+0.33 |
0 |
601 |
+0 |
Nov04 |
040109 |
84.40 |
84.40 |
84.40 |
84.40 |
+0.28 |
0 |
450 |
+0 |
Dec04 |
040109 |
82.75 |
82.75 |
82.75 |
82.75 |
+0.18 |
50 |
360 |
+50 |
Jan05 |
040109 |
82.00 |
82.00 |
82.00 |
82.00 |
+0.13 |
0 |
200 |
+0 |
Total Volume and Open Interest |
51,261 |
118,975 |
+4,911 |
Natural Gas(NYM) |
Feb04 |
040109 |
7.350 |
7.440 |
7.200 |
7.287 |
+0.193 |
30,633 |
54,482 |
-1,421 |
Mar04 |
040109 |
7.200 |
7.250 |
7.060 |
7.193 |
+0.235 |
14,572 |
37,302 |
+1,329 |
Apr04 |
040109 |
5.930 |
5.950 |
5.850 |
5.903 |
+0.095 |
7,790 |
21,999 |
+254 |
May04 |
040109 |
5.580 |
5.590 |
5.520 |
5.563 |
+0.070 |
5,556 |
24,780 |
+711 |
Jun04 |
040109 |
5.560 |
5.560 |
5.490 |
5.521 |
+0.060 |
2,982 |
15,017 |
+105 |
Jul04 |
040109 |
5.570 |
5.600 |
5.510 |
5.533 |
+0.052 |
1,240 |
14,385 |
+614 |
Aug04 |
040109 |
5.550 |
5.560 |
5.520 |
5.545 |
+0.052 |
947 |
13,125 |
+96 |
Sep04 |
040109 |
5.500 |
5.535 |
5.480 |
5.515 |
+0.042 |
612 |
12,116 |
-79 |
Oct04 |
040109 |
5.510 |
5.525 |
5.490 |
5.520 |
+0.042 |
1,433 |
13,625 |
+663 |
Nov04 |
040109 |
5.690 |
5.700 |
5.660 |
5.700 |
+0.042 |
1,452 |
9,683 |
+159 |
Dec04 |
040109 |
5.858 |
5.880 |
5.830 |
5.865 |
+0.037 |
473 |
12,724 |
+77 |
Jan05 |
040109 |
5.995 |
5.995 |
5.955 |
5.980 |
+0.037 |
1,094 |
10,859 |
+259 |
Feb05 |
040109 |
5.930 |
5.950 |
5.920 |
5.935 |
+0.037 |
480 |
7,911 |
+68 |
Mar05 |
040109 |
5.710 |
5.715 |
5.705 |
5.715 |
+0.037 |
407 |
8,067 |
+159 |
Apr05 |
040109 |
5.050 |
5.060 |
5.050 |
5.055 |
+0.032 |
1,132 |
8,612 |
-102 |
May05 |
040109 |
4.920 |
4.950 |
4.920 |
4.930 |
+0.027 |
1,101 |
3,996 |
-558 |
Total Volume and Open Interest |
73,098 |
327,576 |
+2,679 |
Brent Crude Oil(IPE) |
Feb04 |
040109 |
31.50 |
31.80 |
31.30 |
31.37 |
+0.29 |
37,058 |
64,600 |
-7,714 |
Mar04 |
040109 |
31.17 |
31.35 |
30.90 |
30.96 |
+0.22 |
38,304 |
89,503 |
+8,291 |
Apr04 |
040109 |
30.80 |
31.02 |
30.63 |
30.66 |
+0.11 |
14,484 |
29,562 |
+5,301 |
May04 |
040109 |
30.52 |
30.67 |
30.34 |
30.34 |
+0.08 |
2,893 |
13,146 |
-388 |
Jun04 |
040109 |
30.15 |
30.37 |
30.05 |
30.05 |
+0.07 |
3,177 |
25,599 |
-176 |
Jul04 |
040109 |
29.93 |
30.06 |
29.73 |
29.73 |
+0.05 |
1,175 |
9,148 |
-61 |
Aug04 |
040109 |
29.41 |
29.41 |
29.41 |
29.41 |
+0.03 |
553 |
9,645 |
-40 |
Sep04 |
040109 |
29.21 |
29.40 |
29.09 |
29.09 |
+0.01 |
409 |
10,142 |
-190 |
Oct04 |
040109 |
28.85 |
28.85 |
28.78 |
28.78 |
-0.01 |
273 |
5,304 |
+67 |
Nov04 |
040109 |
28.60 |
28.60 |
28.51 |
28.51 |
-0.03 |
101 |
5,305 |
+79 |
Dec04 |
040109 |
28.60 |
28.60 |
28.29 |
28.29 |
-0.03 |
1,235 |
27,765 |
+310 |
Jan05 |
040109 |
28.01 |
28.01 |
28.01 |
28.01 |
-0.05 |
73 |
1,420 |
+22 |
Total Volume and Open Interest |
99,785 |
324,895 |
+5,501 |
Gas Oil(IPE) |
Jan04 |
040109 |
291.00 |
294.50 |
291.00 |
293.75 |
+8.50 |
1,324 |
24,645 |
-8,160 |
Feb04 |
040109 |
288.00 |
288.25 |
285.00 |
286.50 |
+7.50 |
1,537 |
56,720 |
+3,958 |
Mar04 |
040109 |
278.25 |
281.00 |
276.75 |
279.50 |
+6.75 |
215 |
19,023 |
+3,290 |
Apr04 |
040109 |
268.25 |
270.50 |
268.25 |
269.75 |
+5.75 |
15 |
9,079 |
+1,120 |
May04 |
040109 |
259.50 |
261.00 |
259.50 |
260.50 |
+4.75 |
15 |
6,196 |
-405 |
Jun04 |
040109 |
254.00 |
255.25 |
253.50 |
254.50 |
+3.75 |
50 |
10,830 |
+115 |
Jul04 |
040109 |
253.00 |
254.00 |
252.75 |
252.75 |
+3.50 |
627 |
4,563 |
+270 |
Aug04 |
040109 |
252.00 |
252.00 |
251.50 |
251.50 |
+3.25 |
0 |
2,480 |
+0 |
Sep04 |
040109 |
251.00 |
251.00 |
250.25 |
250.25 |
+3.00 |
100 |
3,907 |
+0 |
Oct04 |
040109 |
249.00 |
249.25 |
249.00 |
249.25 |
+2.75 |
0 |
3,693 |
+0 |
Total Volume and Open Interest |
3,933 |
164,420 |
+288 |
US Dollar Index(NYBOT) |
Mar04 |
040109 |
85.84 |
86.23 |
85.27 |
85.39 |
-0.49 |
2,351 |
21,379 |
+49 |
Jun04 |
040109 |
86.54 |
86.57 |
85.71 |
85.80 |
-0.50 |
15 |
2,039 |
-1 |
Sep04 |
040109 |
86.24 |
86.24 |
86.24 |
86.24 |
-0.50 |
1 |
4 |
+0 |
Total Volume and Open Interest |
2,367 |
23,422 |
+48 |
Australian Dollar(CME) |
Mar04 |
040109 |
76.87 |
77.26 |
76.80 |
77.07 |
+0.21 |
3,127 |
63,412 |
+2,115 |
Jun04 |
040109 |
76.40 |
76.40 |
76.23 |
76.23 |
+0.20 |
40 |
599 |
+17 |
Sep04 |
040109 |
75.39 |
75.39 |
75.39 |
75.39 |
+0.19 |
0 |
99 |
+0 |
Total Volume and Open Interest |
3,171 |
64,148 |
+2,130 |
British Pound(CME) |
Mar04 |
040109 |
182.54 |
183.97 |
182.38 |
183.76 |
+1.54 |
6,714 |
61,674 |
+751 |
Jun04 |
040109 |
182.34 |
182.50 |
182.34 |
182.40 |
+1.54 |
10 |
51 |
-2 |
Sep04 |
040109 |
181.04 |
181.04 |
181.04 |
181.04 |
+1.54 |
0 |
10 |
+0 |
Total Volume and Open Interest |
6,724 |
62,087 |
+749 |
Canadian Dollar(CME) |
Mar04 |
040109 |
77.97 |
78.63 |
77.84 |
78.40 |
+0.57 |
10,260 |
76,881 |
+7,216 |
Jun04 |
040109 |
78.00 |
78.50 |
78.00 |
78.18 |
+0.57 |
160 |
2,691 |
+6 |
Sep04 |
040109 |
77.80 |
77.99 |
77.80 |
77.99 |
+0.57 |
20 |
1,410 |
+0 |
Dec04 |
040109 |
77.60 |
77.80 |
77.60 |
77.80 |
+0.57 |
20 |
679 |
-4 |
Total Volume and Open Interest |
10,460 |
81,730 |
+7,218 |
Japanese Yen(CME) |
Mar04 |
040109 |
93.69 |
94.23 |
93.66 |
94.17 |
-0.19 |
3,201 |
151,480 |
+288 |
Jun04 |
040109 |
94.20 |
94.46 |
94.20 |
94.46 |
-0.19 |
2 |
7,452 |
+2 |
Sep04 |
040109 |
94.85 |
94.85 |
94.76 |
94.76 |
-0.25 |
0 |
48 |
-1 |
Total Volume and Open Interest |
3,203 |
158,986 |
+289 |
Swiss Franc(CME) |
Mar04 |
040109 |
81.40 |
82.34 |
81.35 |
82.00 |
+0.36 |
4,858 |
50,049 |
+1,831 |
Jun04 |
040109 |
81.57 |
82.20 |
81.57 |
82.16 |
+0.36 |
4 |
191 |
+1 |
Sep04 |
040109 |
82.33 |
82.33 |
82.33 |
82.33 |
+0.36 |
0 |
2 |
+0 |
Total Volume and Open Interest |
4,862 |
50,342 |
+1,832 |
EuroFX(CME) |
Mar04 |
040109 |
127.14 |
128.46 |
127.07 |
128.18 |
+0.79 |
20,560 |
129,466 |
+7,374 |
Jun04 |
040109 |
126.83 |
128.14 |
126.83 |
127.89 |
+0.79 |
133 |
902 |
+14 |
Sep04 |
040109 |
127.40 |
127.80 |
127.40 |
127.63 |
+0.79 |
0 |
82 |
+0 |
Total Volume and Open Interest |
20,702 |
130,638 |
+7,383 |
Mexican Peso(CME) |
Mar04 |
040109 |
9155.0 |
9180.0 |
9130.0 |
9177.0 |
+50.0 |
8,873 |
32,240 |
+2,620 |
Jun04 |
040109 |
9050.0 |
9072.0 |
9050.0 |
9072.0 |
+50.0 |
113 |
501 |
+88 |
Total Volume and Open Interest |
9,016 |
33,118 |
+2,718 |
30-Year T-Bonds(CBOT) |
Mar04 |
040109 |
109~08 |
111~15 |
109~03 |
111~09 |
+1~27 |
187,151 |
435,654 |
+2,185 |
Jun04 |
040109 |
107~26 |
110~00 |
107~24 |
109~27 |
+1~27 |
4,137 |
14,984 |
+2,489 |
Sep04 |
040109 |
107~31 |
108~18 |
107~31 |
108~16 |
+1~27 |
42 |
207 |
-15 |
Total Volume and Open Interest |
191,333 |
451,029 |
+4,661 |
Municipal Bonds(CBOT) |
Mar04 |
040109 |
103~01 |
104~16 |
103~01 |
104~15 |
+1~11 |
216 |
2,091 |
+86 |
Total Volume and Open Interest |
216 |
2,091 |
+86 |
10-Year T-Notes(CBOT) |
Mar04 |
040109 |
112~120 |
114~000 |
112~100 |
113~295 |
+1~125 |
542,413 |
1,006,007 |
+11,992 |
Jun04 |
040109 |
111~050 |
112~110 |
110~245 |
112~110 |
+1~135 |
6,910 |
24,392 |
+5,331 |
Total Volume and Open Interest |
549,323 |
1,030,399 |
+17,323 |
5-Year T-Notes(CBOT) |
Mar04 |
040109 |
111~235 |
112~255 |
111~180 |
112~250 |
+1~000 |
189,121 |
0 |
+0 |
Jun04 |
040109 |
110~070 |
111~120 |
110~070 |
111~120 |
+1~015 |
7 |
0 |
+0 |
Total Volume and Open Interest |
189,128 |
|
|
2 Year T-Notes(CBOT) |
Mar04 |
040109 |
107~008 |
107~056 |
107~005 |
107~056 |
+0~046 |
2,792 |
155,518 |
+200 |
Total Volume and Open Interest |
2,792 |
155,518 |
+200 |
3-Mth T-Bills(IMM) |
Eurodollars(CME) |
Mar04 |
040109 |
98.795 |
98.845 |
98.790 |
98.830 |
+0.040 |
64,508 |
841,321 |
+3,542 |
Jun04 |
040109 |
98.585 |
98.720 |
98.570 |
98.715 |
+0.130 |
88,960 |
751,523 |
+8,750 |
Sep04 |
040109 |
98.255 |
98.480 |
98.250 |
98.475 |
+0.210 |
114,556 |
621,286 |
+6,868 |
Dec04 |
040109 |
97.860 |
98.130 |
97.830 |
98.115 |
+0.250 |
156,893 |
558,431 |
-155 |
Mar05 |
040109 |
97.445 |
97.740 |
97.430 |
97.705 |
+0.255 |
84,140 |
364,747 |
+1,802 |
Jun05 |
040109 |
97.040 |
97.340 |
97.025 |
97.295 |
+0.255 |
34,871 |
299,131 |
-207 |
Sep05 |
040109 |
96.700 |
96.980 |
96.675 |
96.940 |
+0.240 |
22,645 |
230,591 |
+3,341 |
Dec05 |
040109 |
96.400 |
96.660 |
96.380 |
96.635 |
+0.230 |
23,974 |
174,996 |
-2,618 |
Mar06 |
040109 |
96.150 |
96.410 |
96.125 |
96.380 |
+0.225 |
9,977 |
148,528 |
-1,775 |
Jun06 |
040109 |
95.915 |
96.155 |
95.890 |
96.140 |
+0.220 |
6,427 |
130,729 |
+9 |
Sep06 |
040109 |
95.710 |
95.950 |
95.710 |
95.920 |
+0.210 |
6,041 |
108,464 |
-425 |
Dec06 |
040109 |
95.490 |
95.730 |
95.470 |
95.695 |
+0.200 |
12,964 |
99,916 |
-5,385 |
Total Volume and Open Interest |
668,026 |
4,968,227 |
+13,744 |
3-Mth Euro-Yen(CME) |
Mar04 |
040109 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
100 |
9,216 |
-2,582 |
Jun04 |
040109 |
99.91 |
99.91 |
99.91 |
99.91 |
+0.01 |
0 |
9,850 |
-2,582 |
Sep04 |
040109 |
99.88 |
99.88 |
99.87 |
99.88 |
+0.01 |
49 |
11,824 |
+0 |
Dec04 |
040109 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.01 |
144 |
3,765 |
+62 |
Mar05 |
040109 |
99.73 |
99.74 |
99.73 |
99.74 |
+0.03 |
96 |
3,257 |
+41 |
Jun05 |
040109 |
99.62 |
99.62 |
99.62 |
99.62 |
+0.01 |
0 |
941 |
+0 |
Sep05 |
040109 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.04 |
57 |
2,092 |
+30 |
Dec05 |
040109 |
99.41 |
99.41 |
99.41 |
99.41 |
+0.02 |
0 |
98 |
+0 |
Mar06 |
040109 |
99.17 |
99.17 |
99.17 |
99.17 |
unch |
0 |
287 |
+0 |
Jun06 |
040109 |
99.00 |
99.00 |
99.00 |
99.00 |
unch |
0 |
472 |
+0 |
Total Volume and Open Interest |
446 |
42,676 |
-5,031 |
3-Mth Euro-Yen(SIMEX) |
Mar04 |
040109 |
99.91 |
99.92 |
99.91 |
99.91 |
unch |
5,024 |
63,119 |
+1,312 |
Jun04 |
040109 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
2,740 |
69,710 |
-471 |
Sep04 |
040109 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
1,687 |
44,864 |
+903 |
Dec04 |
040109 |
99.82 |
99.83 |
99.82 |
99.82 |
unch |
925 |
38,846 |
+528 |
Mar05 |
040109 |
99.71 |
99.73 |
99.70 |
99.72 |
+0.02 |
681 |
20,238 |
+160 |
Jun05 |
040109 |
99.62 |
99.63 |
99.62 |
99.63 |
+0.02 |
1,141 |
16,562 |
+754 |
Sep05 |
040109 |
99.51 |
99.55 |
99.51 |
99.55 |
+0.05 |
194 |
13,618 |
+112 |
Dec05 |
040109 |
99.41 |
99.45 |
99.41 |
99.45 |
+0.05 |
0 |
3,157 |
+0 |
Total Volume and Open Interest |
12,392 |
283,035 |
+3,298 |
German Euro-Bund(EUREX) |
Mar04 |
040109 |
113.70 |
114.63 |
113.62 |
114.49 |
+0.71 |
1,119,513 |
878,201 |
+41,531 |
Jun04 |
040109 |
112.70 |
113.55 |
112.70 |
113.52 |
+0.71 |
2,867 |
5,251 |
+1,208 |
Sep04 |
040109 |
113.24 |
113.24 |
113.24 |
113.24 |
+0.66 |
5,788 |
0 |
+0 |
Total Volume and Open Interest |
1,128,168 |
883,452 |
+42,739 |
German Euro-Bobl(EUREX) |
Mar04 |
040109 |
111.05 |
111.67 |
111.00 |
111.62 |
+0.54 |
569,858 |
701,879 |
+33,522 |
Jun04 |
040109 |
110.25 |
110.91 |
110.25 |
110.91 |
+0.60 |
401 |
1,135 |
+239 |
Sep04 |
040109 |
110.39 |
110.39 |
110.39 |
110.39 |
+0.54 |
|
|
|
Total Volume and Open Interest |
570,259 |
703,014 |
+33,761 |
Long Gilt(LIFFE) |
Mar04 |
040109 |
108~10 |
109~13 |
108~09 |
109~10 |
+0~31 |
43,544 |
166,362 |
+663 |
Jun04 |
040109 |
108~30 |
108~30 |
108~30 |
108~30 |
+0~30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
43,544 |
166,363 |
+663 |
3-Mth Short Sterling(LIFFE) |
Mar04 |
040109 |
95.78 |
95.86 |
95.77 |
95.83 |
+0.06 |
62,240 |
190,074 |
+4,756 |
Jun04 |
040109 |
95.58 |
95.73 |
95.56 |
95.70 |
+0.14 |
55,916 |
192,627 |
+283 |
Sep04 |
040109 |
95.38 |
95.58 |
95.37 |
95.55 |
+0.18 |
56,341 |
132,495 |
+4,676 |
Total Volume and Open Interest |
227,437 |
928,271 |
+14,129 |
3-Mth Euribor(LIFFE) |
Mar04 |
040109 |
97.920 |
97.955 |
97.910 |
97.935 |
+0.015 |
135,856 |
503,095 |
+6,590 |
Jun04 |
040109 |
97.830 |
97.910 |
97.810 |
97.900 |
+0.060 |
115,659 |
451,247 |
+5,227 |
Sep04 |
040109 |
97.655 |
97.785 |
97.630 |
97.770 |
+0.110 |
125,038 |
404,877 |
+11,501 |
Total Volume and Open Interest |
637,173 |
2,388,917 |
+28,075 |
3-Mth Aus T-Bills(SFE) |
Mar04 |
040109 |
94.30 |
94.31 |
94.29 |
94.31 |
unch |
14,314 |
199,738 |
+8,492 |
Jun04 |
040109 |
94.20 |
94.21 |
94.18 |
94.21 |
+0.01 |
12,156 |
100,647 |
+9,046 |
Sep04 |
040109 |
94.11 |
94.13 |
94.10 |
94.13 |
+0.01 |
1,159 |
38,927 |
-56 |
Dec04 |
040109 |
94.02 |
94.05 |
94.01 |
94.05 |
+0.01 |
536 |
27,407 |
-136 |
Mar05 |
040109 |
93.97 |
93.97 |
93.97 |
93.97 |
+0.01 |
347 |
18,156 |
+247 |
Jun05 |
040109 |
93.90 |
93.91 |
93.90 |
93.91 |
+0.01 |
200 |
12,442 |
+95 |
Sep05 |
040109 |
93.85 |
93.85 |
93.85 |
93.85 |
unch |
310 |
6,004 |
+150 |
Dec05 |
040109 |
93.80 |
93.80 |
93.80 |
93.80 |
unch |
225 |
2,554 |
+20 |
Mar06 |
040109 |
93.76 |
93.76 |
93.76 |
93.76 |
-0.01 |
0 |
771 |
+0 |
Jun06 |
040109 |
93.72 |
93.72 |
93.72 |
93.72 |
-0.01 |
3 |
599 |
+0 |
Total Volume and Open Interest |
29,250 |
407,657 |
+17,858 |
10-Year Aus T-Bonds(SFE) |
Mar04 |
040109 |
94.17 |
94.17 |
94.14 |
94.17 |
+0.00 |
14,281 |
153,027 |
+8,513 |
Jun04 |
040109 |
94.17 |
94.17 |
94.17 |
94.17 |
+0.00 |
|
|
|
Total Volume and Open Interest |
14,281 |
153,027 |
+8,513 |
3-Year Aus T-Bonds(SFE) |
Mar04 |
040109 |
94.25 |
94.27 |
94.23 |
94.26 |
+0.01 |
48,021 |
345,948 |
+20,088 |
Jun04 |
040109 |
94.26 |
94.26 |
94.26 |
94.26 |
+0.01 |
|
|
|
Total Volume and Open Interest |
48,021 |
345,948 |
+20,088 |
Gold(CMX) |
Feb04 |
040109 |
422.3 |
428.0 |
421.3 |
426.8 |
+2.4 |
56,248 |
201,433 |
+8,184 |
Apr04 |
040109 |
423.4 |
429.2 |
422.5 |
427.8 |
+2.4 |
15,607 |
29,546 |
+8,736 |
Jun04 |
040109 |
424.7 |
430.0 |
423.5 |
428.7 |
+2.3 |
1,010 |
20,762 |
+318 |
Aug04 |
040109 |
426.0 |
430.3 |
424.5 |
429.6 |
+2.3 |
32 |
6,832 |
-27 |
Oct04 |
040109 |
430.5 |
430.5 |
430.5 |
430.5 |
+2.3 |
166 |
1,010 |
+89 |
Dec04 |
040109 |
427.5 |
433.0 |
427.0 |
431.4 |
+2.2 |
197 |
19,494 |
+13 |
Total Volume and Open Interest |
73,551 |
302,077 |
+17,327 |
Silver(CMX) |
Mar04 |
040109 |
625.5 |
652.0 |
624.5 |
649.7 |
+22.4 |
15,505 |
89,130 |
+2,990 |
May04 |
040109 |
628.0 |
652.0 |
626.0 |
650.8 |
+22.4 |
235 |
4,058 |
+19 |
Jul04 |
040109 |
628.0 |
651.8 |
628.0 |
651.8 |
+22.3 |
93 |
3,502 |
+30 |
Sep04 |
040109 |
644.0 |
652.5 |
644.0 |
652.5 |
+22.1 |
4 |
803 |
-4 |
Dec04 |
040109 |
632.0 |
654.0 |
627.0 |
653.2 |
+21.9 |
403 |
10,845 |
+110 |
Total Volume and Open Interest |
16,285 |
110,752 |
+3,195 |
Platinum(NYM) |
Jan04 |
040109 |
854.0 |
857.0 |
853.0 |
855.0 |
-1.5 |
153 |
258 |
-105 |
Apr04 |
040109 |
844.0 |
846.8 |
840.0 |
845.0 |
-1.5 |
914 |
8,275 |
+339 |
Jul04 |
040109 |
838.0 |
838.0 |
838.0 |
838.0 |
-0.5 |
2 |
102 |
+51 |
Oct04 |
040109 |
833.5 |
833.5 |
833.5 |
833.5 |
-0.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,069 |
8,639 |
+285 |
Palladium(NYME) |
Mar04 |
040109 |
204.00 |
209.50 |
203.00 |
208.55 |
+4.55 |
130 |
7,107 |
+4 |
Jun04 |
040109 |
209.25 |
209.25 |
209.25 |
209.25 |
+4.65 |
0 |
513 |
-1 |
Total Volume and Open Interest |
130 |
7,652 |
+3 |
Copper(CMX) |
Mar04 |
040109 |
110.20 |
110.70 |
109.20 |
110.35 |
-0.50 |
14,894 |
76,550 |
+3,582 |
May04 |
040109 |
109.50 |
110.00 |
108.80 |
109.85 |
-0.50 |
741 |
5,119 |
+439 |
Jul04 |
040109 |
109.20 |
109.30 |
108.60 |
109.15 |
-0.45 |
172 |
3,681 |
+54 |
Sep04 |
040109 |
108.40 |
108.50 |
108.40 |
108.40 |
-0.45 |
182 |
1,642 |
+23 |
Dec04 |
040109 |
107.90 |
107.90 |
106.80 |
107.30 |
-0.55 |
115 |
2,627 |
+44 |
Total Volume and Open Interest |
16,472 |
96,344 |
+4,049 |
DJIA Index(CBOT) |
Mar04 |
040109 |
10550 |
10560 |
10422 |
10433 |
-129 |
9,798 |
33,494 |
+416 |
Jun04 |
040109 |
10535 |
10535 |
10413 |
10413 |
-129 |
3 |
355 |
-193 |
Sep04 |
040109 |
10393 |
10393 |
10393 |
10393 |
-129 |
0 |
2 |
+0 |
Dec04 |
040109 |
10373 |
10373 |
10373 |
10373 |
-129 |
0 |
4 |
+0 |
Total Volume and Open Interest |
9,801 |
33,855 |
+223 |
S & P 500(CME) |
Mar04 |
040109 |
1124.00 |
1130.50 |
1119.10 |
1119.90 |
-9.50 |
37,503 |
591,293 |
+786 |
Jun04 |
040109 |
1123.00 |
1127.00 |
1119.00 |
1119.00 |
-9.60 |
569 |
11,141 |
-91 |
Sep04 |
040109 |
1118.20 |
1118.20 |
1118.20 |
1118.20 |
-10.00 |
305 |
2,181 |
+147 |
Dec04 |
040109 |
1117.70 |
1117.70 |
1117.70 |
1117.70 |
-10.50 |
20 |
80 |
+20 |
Total Volume and Open Interest |
38,397 |
604,843 |
+862 |
S & P 500 E-Mini(Globex) |
Mar04 |
040109 |
1129.50 |
1131.00 |
1119.00 |
1120.00 |
-9.50 |
655,254 |
444,261 |
+14,809 |
Jun04 |
040109 |
1127.75 |
1128.50 |
1119.00 |
1119.00 |
-9.50 |
27 |
411 |
+5 |
Total Volume and Open Interest |
655,281 |
444,672 |
+14,814 |
NASDAQ 100(CME) |
Mar04 |
040109 |
1519.00 |
1545.00 |
1514.50 |
1521.50 |
-9.50 |
11,333 |
72,057 |
-4,575 |
Jun04 |
040109 |
1524.00 |
1524.00 |
1524.00 |
1524.00 |
-9.50 |
1 |
52 |
+1 |
Sep04 |
040109 |
1526.50 |
1526.50 |
1526.50 |
1526.50 |
-9.50 |
|
|
|
Total Volume and Open Interest |
11,334 |
72,109 |
-4,574 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar04 |
040109 |
1530.5 |
1545.0 |
1514.5 |
1521.5 |
-9.5 |
278,249 |
177,250 |
-16,320 |
Jun04 |
040109 |
1533.5 |
1546.5 |
1518.5 |
1524.0 |
-9.5 |
57 |
570 |
+19 |
Total Volume and Open Interest |
278,306 |
177,820 |
-16,301 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Mar04 |
040109 |
582.40 |
590.00 |
580.00 |
584.65 |
-0.35 |
517 |
15,788 |
+5 |
Jun04 |
040109 |
584.70 |
584.70 |
584.70 |
584.70 |
-0.35 |
0 |
1 |
+0 |
Sep04 |
040109 |
584.70 |
584.70 |
584.70 |
584.70 |
-0.35 |
|
|
|
Total Volume and Open Interest |
517 |
15,789 |
+5 |
Russell 2000(CME) |
Mar04 |
040109 |
575.25 |
582.25 |
573.00 |
574.75 |
-4.50 |
1,399 |
22,456 |
-204 |
Jun04 |
040109 |
574.85 |
574.85 |
574.85 |
574.85 |
-4.50 |
|
|
|
Sep04 |
040109 |
574.85 |
574.85 |
574.85 |
574.85 |
-4.50 |
|
|
|
Total Volume and Open Interest |
1,399 |
22,456 |
-204 |
Value Line(KCBT) |
Mar04 |
040109 |
1563.00 |
1577.00 |
1563.00 |
1570.00 |
-8.00 |
5 |
43 |
-11 |
Total Volume and Open Interest |
5 |
43 |
-11 |
Nikkei 225(CME) |
Mar04 |
040109 |
10910 |
10990 |
10880 |
10890 |
-50 |
2,102 |
27,709 |
+505 |
Jun04 |
040109 |
10880 |
10880 |
10880 |
10880 |
-50 |
0 |
65 |
+0 |
Total Volume and Open Interest |
2,102 |
27,783 |
+505 |
Nikkei 225(SIMEX) |
Mar04 |
040109 |
10925 |
11020 |
10850 |
10925 |
+65 |
21,843 |
137,331 |
+1,389 |
Jun04 |
040109 |
10885 |
10885 |
10885 |
10885 |
+65 |
6 |
303 |
+3 |
Sep04 |
040109 |
10880 |
10880 |
10880 |
10880 |
+60 |
|
|
|
Total Volume and Open Interest |
22,382 |
137,634 |
+916 |
CAC 40(MATIF) |
Jan04 |
040109 |
3607.0 |
3607.0 |
3571.5 |
3583.5 |
-12.5 |
70,985 |
364,579 |
+364,427 |
Feb04 |
040109 |
3625.5 |
3625.5 |
3563.0 |
3589.0 |
-12.5 |
0 |
158 |
-117,487 |
Mar04 |
040109 |
3529.5 |
3529.5 |
3529.5 |
3529.5 |
-77.5 |
381 |
117,871 |
+109,596 |
Total Volume and Open Interest |
|
|
|
DAX Index(EUREX) |
Mar04 |
040109 |
4085.5 |
4091.0 |
3997.5 |
4032.5 |
-41.5 |
113,791 |
267,228 |
+2,734 |
Jun04 |
040109 |
4106.0 |
4111.5 |
4025.0 |
4053.0 |
-42.0 |
708 |
8,127 |
+195 |
Sep04 |
040109 |
4111.0 |
4112.0 |
4049.5 |
4074.5 |
-43.0 |
194 |
307 |
+57 |
Total Volume and Open Interest |
114,693 |
275,662 |
+2,986 |
FT-SE 100(LIFFE) |
Mar04 |
040109 |
4490.50 |
4491.00 |
4425.00 |
4451.00 |
-30.00 |
65,586 |
401,789 |
+2,527 |
Jun04 |
040109 |
4469.00 |
4480.00 |
4452.00 |
4460.00 |
-31.00 |
346 |
11,541 |
-9 |
Sep04 |
040109 |
4474.50 |
4474.50 |
4469.50 |
4469.50 |
-30.00 |
1,000 |
6,568 |
-175 |
Total Volume and Open Interest |
67,182 |
420,148 |
+2,593 |
SPI 200(SFE) |
Mar04 |
040109 |
3319.0 |
3327.0 |
3302.0 |
3304.0 |
-4.0 |
8,909 |
153,508 |
+3,103 |
Jun04 |
040109 |
3335.0 |
3335.0 |
3317.0 |
3317.0 |
-4.0 |
0 |
2,981 |
+0 |
Sep04 |
040109 |
3325.0 |
3325.0 |
3325.0 |
3325.0 |
-4.0 |
0 |
1,464 |
+0 |
Total Volume and Open Interest |
8,909 |
158,366 |
+3,103 |
GSCI(CME) |
Jan04 |
040109 |
278.90 |
279.40 |
277.10 |
277.55 |
+3.75 |
3,031 |
11,548 |
-2,724 |
Feb04 |
040109 |
277.50 |
278.00 |
275.60 |
275.90 |
+3.60 |
2,786 |
2,876 |
+2,676 |
Mar04 |
040109 |
267.50 |
267.50 |
267.50 |
267.50 |
+3.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
5,817 |
14,445 |
-48 |
Reuters CRB Index(NYBOT) |
Feb04 |
040109 |
267.00 |
267.00 |
266.50 |
266.50 |
+2.00 |
15 |
105 |
+2 |
Apr04 |
040109 |
266.50 |
267.00 |
265.75 |
266.00 |
+2.00 |
153 |
656 |
+50 |
Jun04 |
040109 |
264.00 |
264.00 |
264.00 |
264.00 |
+2.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
247 |
857 |
+14 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|