|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed February 04, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar04 |
040204 |
803.00 |
813.00 |
802.00 |
805.75 |
+3.25 |
36,641 |
110,983 |
-3,203 |
May04 |
040204 |
806.00 |
811.50 |
804.50 |
805.75 |
+1.25 |
20,005 |
83,539 |
+1,013 |
Jul04 |
040204 |
796.00 |
799.50 |
791.50 |
792.00 |
-3.00 |
6,300 |
37,181 |
+261 |
Aug04 |
040204 |
768.50 |
770.00 |
760.00 |
760.50 |
-5.25 |
483 |
8,682 |
+11 |
Sep04 |
040204 |
712.00 |
714.00 |
705.00 |
706.50 |
-5.50 |
429 |
4,033 |
+109 |
Nov04 |
040204 |
644.75 |
646.50 |
635.00 |
636.50 |
-8.25 |
2,417 |
22,489 |
-9 |
Jan05 |
040204 |
644.00 |
644.00 |
638.00 |
638.00 |
-7.00 |
17 |
440 |
-3 |
Total Volume and Open Interest |
66,300 |
267,713 |
-1,819 |
Soybean Meal(CBOT) |
Mar04 |
040204 |
246.90 |
249.80 |
246.50 |
247.00 |
+0.20 |
13,549 |
46,742 |
-3,454 |
May04 |
040204 |
247.00 |
249.80 |
246.40 |
246.50 |
-0.40 |
8,400 |
59,488 |
+629 |
Jul04 |
040204 |
244.00 |
245.50 |
242.30 |
242.40 |
-1.00 |
6,428 |
32,077 |
-96 |
Aug04 |
040204 |
234.80 |
235.50 |
232.80 |
233.00 |
-1.10 |
1,191 |
11,892 |
-112 |
Sep04 |
040204 |
221.00 |
222.00 |
218.80 |
219.30 |
-0.90 |
788 |
9,574 |
+37 |
Oct04 |
040204 |
192.00 |
192.50 |
189.00 |
190.00 |
-1.40 |
570 |
7,015 |
+280 |
Dec04 |
040204 |
188.50 |
189.00 |
185.50 |
185.60 |
-2.60 |
754 |
15,868 |
+196 |
Jan05 |
040204 |
188.50 |
188.50 |
185.50 |
185.80 |
-2.40 |
1 |
882 |
+0 |
Total Volume and Open Interest |
31,828 |
184,147 |
-2,396 |
Soybean Oil(CBOT) |
Mar04 |
040204 |
29.90 |
30.12 |
29.78 |
29.86 |
unch |
14,635 |
70,068 |
-72 |
May04 |
040204 |
29.80 |
30.02 |
29.66 |
29.76 |
+0.04 |
9,698 |
64,391 |
+2,511 |
Jul04 |
040204 |
29.53 |
29.70 |
29.40 |
29.45 |
-0.02 |
5,117 |
41,093 |
-282 |
Aug04 |
040204 |
29.00 |
29.15 |
28.85 |
28.90 |
-0.05 |
498 |
5,103 |
-88 |
Sep04 |
040204 |
28.25 |
28.25 |
27.95 |
28.00 |
-0.02 |
280 |
6,754 |
-16 |
Oct04 |
040204 |
26.95 |
27.00 |
26.80 |
26.90 |
-0.15 |
816 |
5,429 |
+199 |
Dec04 |
040204 |
25.90 |
25.90 |
25.75 |
25.78 |
-0.19 |
1,194 |
10,994 |
-75 |
Jan05 |
040204 |
25.63 |
25.63 |
25.63 |
25.63 |
-0.22 |
0 |
383 |
+0 |
Total Volume and Open Interest |
32,238 |
204,766 |
+2,177 |
Canola(WCE) |
Mar04 |
040204 |
373.3 |
377.9 |
372.9 |
376.3 |
+3.1 |
3,813 |
22,272 |
-1,851 |
May04 |
040204 |
378.5 |
383.4 |
378.5 |
382.2 |
+3.6 |
1,531 |
16,521 |
+295 |
Jul04 |
040204 |
383.0 |
387.7 |
383.0 |
386.0 |
+3.2 |
620 |
8,065 |
+93 |
Sep04 |
040204 |
349.5 |
349.5 |
349.5 |
349.5 |
+1.5 |
|
|
|
Nov04 |
040204 |
353.0 |
354.5 |
353.0 |
353.8 |
+1.7 |
340 |
10,339 |
+170 |
Total Volume and Open Interest |
6,304 |
57,222 |
-1,293 |
Corn(CBOT) |
Mar04 |
040204 |
273.25 |
274.75 |
269.25 |
270.25 |
-2.75 |
39,940 |
292,145 |
-7,595 |
May04 |
040204 |
278.25 |
279.75 |
274.00 |
275.25 |
-2.75 |
14,977 |
130,369 |
+6,588 |
Jul04 |
040204 |
281.00 |
282.50 |
277.00 |
278.25 |
-2.25 |
7,549 |
79,647 |
+1,770 |
Sep04 |
040204 |
274.50 |
276.00 |
272.50 |
272.50 |
-2.75 |
910 |
14,330 |
-69 |
Dec04 |
040204 |
271.00 |
273.00 |
268.50 |
270.00 |
-0.75 |
8,290 |
105,132 |
+576 |
Mar05 |
040204 |
274.25 |
276.00 |
272.25 |
273.50 |
-1.00 |
491 |
7,662 |
+279 |
Total Volume and Open Interest |
72,205 |
632,256 |
+1,555 |
Wheat(CBOT) |
Mar04 |
040204 |
380.00 |
382.00 |
375.25 |
376.00 |
-4.50 |
15,290 |
75,392 |
-1,698 |
May04 |
040204 |
386.00 |
387.00 |
381.00 |
382.50 |
-4.25 |
5,748 |
28,178 |
+1,369 |
Jul04 |
040204 |
380.25 |
381.50 |
377.00 |
377.25 |
-4.25 |
2,851 |
25,753 |
+286 |
Sep04 |
040204 |
381.50 |
383.50 |
381.00 |
381.50 |
-3.50 |
134 |
1,803 |
+55 |
Dec04 |
040204 |
391.50 |
392.00 |
388.50 |
390.50 |
-3.50 |
273 |
3,219 |
+23 |
Total Volume and Open Interest |
24,298 |
134,517 |
+36 |
Wheat(KCBT) |
Mar04 |
040204 |
386.00 |
387.50 |
380.00 |
380.50 |
-7.00 |
6,037 |
35,068 |
-1,898 |
May04 |
040204 |
386.50 |
387.00 |
379.00 |
380.50 |
-6.75 |
3,186 |
14,006 |
+974 |
Jul04 |
040204 |
383.50 |
384.00 |
380.00 |
380.50 |
-4.75 |
1,365 |
11,690 |
+387 |
Sep04 |
040204 |
384.50 |
386.00 |
383.75 |
386.00 |
-2.00 |
55 |
1,938 |
+16 |
Dec04 |
040204 |
392.50 |
393.50 |
390.00 |
390.00 |
-5.50 |
72 |
1,273 |
+58 |
Total Volume and Open Interest |
10,715 |
63,983 |
-463 |
Wheat(MGE) |
Mar04 |
040204 |
412.00 |
413.25 |
409.00 |
411.00 |
-2.50 |
3,187 |
13,938 |
-1,437 |
May04 |
040204 |
407.00 |
407.25 |
401.50 |
402.25 |
-4.75 |
1,565 |
7,993 |
+68 |
Jul04 |
040204 |
400.00 |
400.00 |
395.00 |
395.00 |
-5.50 |
805 |
4,185 |
+316 |
Sep04 |
040204 |
396.50 |
396.50 |
391.50 |
391.50 |
-5.50 |
569 |
4,898 |
+269 |
Dec04 |
040204 |
400.00 |
400.00 |
396.00 |
396.00 |
-5.00 |
75 |
1,037 |
-86 |
Total Volume and Open Interest |
6,203 |
32,066 |
-868 |
Oats(CBOT) |
Mar04 |
040204 |
156.25 |
156.50 |
153.00 |
153.00 |
-3.00 |
809 |
4,361 |
+219 |
May04 |
040204 |
158.25 |
158.50 |
155.75 |
155.75 |
-3.25 |
256 |
1,403 |
+64 |
Jul04 |
040204 |
159.00 |
159.50 |
157.00 |
157.00 |
-2.75 |
33 |
305 |
-6 |
Sep04 |
040204 |
156.00 |
156.00 |
156.00 |
156.00 |
unch |
0 |
33 |
+0 |
Total Volume and Open Interest |
1,118 |
6,487 |
+277 |
Rough Rice(CBOT) |
Mar04 |
040204 |
7.76 |
7.84 |
7.70 |
7.73 |
-0.01 |
756 |
5,418 |
-73 |
May04 |
040204 |
8.00 |
8.05 |
7.92 |
7.93 |
-0.02 |
191 |
1,164 |
+1 |
Jul04 |
040204 |
8.18 |
8.18 |
8.09 |
8.09 |
-0.01 |
16 |
541 |
-1 |
Sep04 |
040204 |
7.72 |
7.72 |
7.72 |
7.72 |
-0.02 |
0 |
101 |
+0 |
Total Volume and Open Interest |
973 |
7,275 |
-63 |
Live Cattle(CME) |
Feb04 |
040204 |
76.300 |
76.450 |
74.825 |
74.825 |
-1.500 |
3,652 |
18,526 |
-1,056 |
Apr04 |
040204 |
72.875 |
73.050 |
71.375 |
71.375 |
-1.500 |
4,419 |
42,771 |
+761 |
Jun04 |
040204 |
69.950 |
70.150 |
68.425 |
68.425 |
-1.500 |
1,279 |
15,578 |
+127 |
Aug04 |
040204 |
72.450 |
72.550 |
70.950 |
70.950 |
-1.500 |
723 |
8,444 |
+402 |
Oct04 |
040204 |
75.500 |
75.550 |
74.025 |
74.200 |
-1.325 |
326 |
10,518 |
+69 |
Dec04 |
040204 |
77.075 |
77.150 |
75.650 |
76.125 |
-1.025 |
287 |
3,520 |
-25 |
Total Volume and Open Interest |
10,727 |
100,339 |
+316 |
Feeder Cattle(CME) |
Mar04 |
040204 |
83.700 |
83.800 |
82.225 |
82.225 |
-1.500 |
825 |
5,192 |
-148 |
Apr04 |
040204 |
85.300 |
85.400 |
83.925 |
83.925 |
-1.500 |
484 |
2,260 |
+65 |
May04 |
040204 |
85.850 |
85.850 |
84.350 |
84.350 |
-1.500 |
177 |
3,739 |
+29 |
Aug04 |
040204 |
88.100 |
88.200 |
86.775 |
86.775 |
-1.500 |
191 |
2,316 |
+62 |
Sep04 |
040204 |
87.750 |
87.750 |
87.000 |
87.000 |
-1.500 |
17 |
297 |
-10 |
Oct04 |
040204 |
88.250 |
88.250 |
87.000 |
87.000 |
-1.500 |
44 |
317 |
+25 |
Nov04 |
040204 |
88.250 |
88.250 |
87.100 |
87.100 |
-1.500 |
1 |
78 |
+1 |
Total Volume and Open Interest |
1,739 |
14,199 |
+24 |
Lean Hogs(CME) |
Feb04 |
040204 |
59.800 |
59.975 |
59.200 |
59.425 |
+0.500 |
1,694 |
5,560 |
-1,479 |
Apr04 |
040204 |
59.950 |
60.000 |
58.700 |
58.875 |
-0.475 |
5,132 |
28,654 |
-597 |
May04 |
040204 |
60.550 |
60.850 |
60.300 |
60.650 |
-0.050 |
97 |
1,621 |
+0 |
Jun04 |
040204 |
65.000 |
65.100 |
64.050 |
64.600 |
-0.150 |
1,400 |
8,907 |
+503 |
Jul04 |
040204 |
61.400 |
61.800 |
61.250 |
61.475 |
-0.025 |
308 |
2,289 |
+19 |
Aug04 |
040204 |
59.700 |
59.800 |
59.250 |
59.650 |
+0.100 |
124 |
1,521 |
+100 |
Oct04 |
040204 |
52.500 |
52.800 |
52.250 |
52.250 |
-0.350 |
105 |
919 |
-179 |
Dec04 |
040204 |
52.400 |
52.750 |
52.250 |
52.375 |
-0.125 |
49 |
522 |
+18 |
Total Volume and Open Interest |
8,924 |
50,055 |
-1,609 |
Pork Bellies(CME) |
Feb04 |
040204 |
86.300 |
87.675 |
86.300 |
87.300 |
+1.175 |
631 |
831 |
-63 |
Mar04 |
040204 |
87.300 |
88.250 |
87.300 |
88.025 |
+1.300 |
210 |
879 |
+27 |
May04 |
040204 |
89.050 |
89.500 |
88.750 |
89.500 |
+1.675 |
42 |
385 |
+10 |
Jul04 |
040204 |
90.000 |
90.800 |
89.350 |
90.800 |
+1.550 |
0 |
155 |
+0 |
Aug04 |
040204 |
88.000 |
88.000 |
88.000 |
88.000 |
+1.500 |
0 |
20 |
+0 |
Total Volume and Open Interest |
883 |
2,270 |
-26 |
BFP Milk Class III(CME) |
Jan04 |
040130 |
11.61 |
11.61 |
11.61 |
11.61 |
-0.01 |
22 |
3,217 |
+2 |
Feb04 |
040204 |
11.74 |
11.75 |
11.72 |
11.75 |
+0.05 |
42 |
2,554 |
-13 |
Mar04 |
040204 |
12.20 |
12.26 |
12.20 |
12.20 |
+0.05 |
61 |
2,525 |
+17 |
Apr04 |
040204 |
12.65 |
12.75 |
12.60 |
12.73 |
+0.13 |
143 |
1,988 |
+39 |
May04 |
040204 |
12.88 |
13.00 |
12.87 |
12.95 |
+0.13 |
92 |
1,948 |
+24 |
Total Volume and Open Interest |
842 |
19,736 |
+289 |
Cocoa(NYBOT) |
Mar04 |
040204 |
1610 |
1615 |
1578 |
1581 |
-19 |
6,129 |
22,360 |
-1,226 |
May04 |
040204 |
1598 |
1599 |
1565 |
1569 |
-21 |
2,285 |
13,766 |
+7 |
Jul04 |
040204 |
1596 |
1596 |
1564 |
1564 |
-23 |
585 |
12,922 |
+89 |
Sep04 |
040204 |
1590 |
1590 |
1562 |
1563 |
-24 |
338 |
8,710 |
-43 |
Dec04 |
040204 |
1563 |
1563 |
1563 |
1563 |
-24 |
47 |
8,442 |
-18 |
Mar05 |
040204 |
1563 |
1563 |
1563 |
1563 |
-29 |
285 |
5,950 |
-27 |
May05 |
040204 |
1563 |
1563 |
1563 |
1563 |
-29 |
6 |
8,257 |
+0 |
Total Volume and Open Interest |
9,675 |
87,295 |
-1,218 |
Coffee "C"(NYBOT) |
Mar04 |
040204 |
74.00 |
74.00 |
71.60 |
72.60 |
-2.05 |
9,476 |
59,048 |
-1,147 |
May04 |
040204 |
75.80 |
75.80 |
73.70 |
74.65 |
-1.95 |
4,776 |
26,054 |
+1,972 |
Jul04 |
040204 |
77.30 |
77.70 |
75.70 |
76.45 |
-1.95 |
808 |
8,737 |
+136 |
Sep04 |
040204 |
78.40 |
79.20 |
77.40 |
78.15 |
-1.90 |
318 |
7,837 |
+24 |
Dec04 |
040204 |
81.10 |
81.25 |
80.15 |
80.75 |
-1.90 |
282 |
4,577 |
+108 |
Mar05 |
040204 |
83.50 |
83.70 |
83.30 |
83.30 |
-1.85 |
86 |
2,948 |
+71 |
Total Volume and Open Interest |
15,761 |
109,783 |
+1,170 |
Orange Juice(NYBOT) |
Mar04 |
040204 |
61.20 |
62.00 |
60.80 |
61.65 |
+0.25 |
864 |
25,803 |
-174 |
May04 |
040204 |
64.50 |
64.70 |
64.00 |
64.45 |
+0.25 |
367 |
7,488 |
+37 |
Jul04 |
040204 |
67.20 |
67.30 |
66.50 |
67.05 |
+0.35 |
26 |
1,518 |
+14 |
Sep04 |
040204 |
70.00 |
70.00 |
69.40 |
69.40 |
+0.20 |
0 |
774 |
+0 |
Nov04 |
040204 |
71.30 |
71.90 |
71.30 |
71.90 |
-0.10 |
2 |
491 |
+0 |
Total Volume and Open Interest |
1,259 |
36,251 |
-123 |
Sugar #11(NYBOT) |
Mar04 |
040204 |
5.75 |
5.77 |
5.66 |
5.68 |
-0.07 |
17,390 |
131,494 |
-3,617 |
May04 |
040204 |
5.95 |
5.97 |
5.87 |
5.88 |
-0.07 |
10,260 |
50,135 |
+1,800 |
Jul04 |
040204 |
5.99 |
6.00 |
5.92 |
5.93 |
-0.06 |
2,188 |
37,213 |
+170 |
Oct04 |
040204 |
6.09 |
6.10 |
6.02 |
6.03 |
-0.06 |
990 |
25,822 |
+303 |
Mar05 |
040204 |
6.33 |
6.33 |
6.27 |
6.28 |
-0.04 |
674 |
11,411 |
+234 |
Total Volume and Open Interest |
32,525 |
265,575 |
-1,048 |
London Cocoa(LCE) |
Mar04 |
040204 |
947 |
956 |
925 |
931 |
-14 |
3,730 |
51,307 |
-1,469 |
May04 |
040204 |
917 |
923 |
891 |
896 |
-20 |
3,079 |
20,458 |
+44 |
Jul04 |
040204 |
924 |
929 |
897 |
903 |
-20 |
961 |
20,774 |
-92 |
Sep04 |
040204 |
928 |
937 |
913 |
913 |
-20 |
738 |
21,932 |
-73 |
Dec04 |
040204 |
934 |
945 |
914 |
919 |
-18 |
441 |
35,429 |
+202 |
Mar05 |
040204 |
947 |
956 |
930 |
932 |
-16 |
168 |
22,541 |
-105 |
May05 |
040204 |
956 |
956 |
941 |
941 |
-16 |
7 |
4,377 |
+0 |
Total Volume and Open Interest |
9,128 |
178,666 |
-1,493 |
London Coffee(LCE) |
Mar04 |
040204 |
771.00 |
771.00 |
752.00 |
758.00 |
-19.00 |
3,594 |
62,119 |
-1,069 |
May04 |
040204 |
784.00 |
784.00 |
770.00 |
775.00 |
-17.00 |
2,688 |
37,295 |
-83 |
Jul04 |
040204 |
796.00 |
796.00 |
785.00 |
789.00 |
-18.00 |
324 |
14,759 |
-176 |
Sep04 |
040204 |
809.00 |
810.00 |
800.00 |
803.00 |
-18.00 |
131 |
15,822 |
+71 |
Nov04 |
040204 |
821.00 |
821.00 |
811.00 |
817.00 |
-18.00 |
203 |
10,193 |
+200 |
Jan05 |
040204 |
833.00 |
833.00 |
827.00 |
829.00 |
-18.00 |
650 |
3,091 |
+498 |
Total Volume and Open Interest |
7,590 |
144,154 |
-559 |
London Sugar(LCE) |
Mar04 |
040204 |
191.00 |
191.50 |
187.00 |
187.00 |
-4.00 |
2,517 |
9,788 |
-627 |
May04 |
040204 |
195.00 |
195.70 |
192.00 |
192.00 |
-2.80 |
3,602 |
20,015 |
+2,532 |
Aug04 |
040204 |
190.30 |
190.60 |
188.00 |
188.00 |
-1.80 |
1,229 |
10,493 |
+453 |
Oct04 |
040204 |
185.30 |
186.50 |
184.50 |
184.50 |
-1.10 |
488 |
4,919 |
+188 |
Dec04 |
040204 |
187.00 |
187.00 |
186.00 |
186.00 |
-0.70 |
56 |
2,407 |
+36 |
Total Volume and Open Interest |
7,919 |
50,075 |
+2,600 |
Cotton(NYBOT) |
Mar04 |
040204 |
69.25 |
69.90 |
68.70 |
69.25 |
+0.35 |
12,170 |
43,633 |
-1,011 |
May04 |
040204 |
71.20 |
71.95 |
70.75 |
71.27 |
+0.44 |
6,093 |
27,184 |
+445 |
Jul04 |
040204 |
72.40 |
73.00 |
71.80 |
72.30 |
+0.35 |
1,971 |
8,924 |
+710 |
Oct04 |
040204 |
67.15 |
67.15 |
67.15 |
67.15 |
+0.05 |
0 |
549 |
-6 |
Dec04 |
040204 |
68.00 |
68.25 |
67.50 |
67.75 |
+0.05 |
778 |
6,330 |
+101 |
Mar05 |
040204 |
69.80 |
69.80 |
69.80 |
69.80 |
+0.10 |
0 |
913 |
+0 |
Total Volume and Open Interest |
21,022 |
88,074 |
+239 |
Lumber(CME) |
Mar04 |
040204 |
334.2 |
344.5 |
334.0 |
344.5 |
+10.0 |
224 |
2,408 |
-41 |
May04 |
040204 |
336.6 |
346.6 |
336.6 |
346.6 |
+10.0 |
48 |
686 |
+19 |
Jul04 |
040204 |
337.9 |
343.9 |
337.0 |
343.2 |
+6.8 |
14 |
233 |
+0 |
Sep04 |
040204 |
335.0 |
343.7 |
335.0 |
343.7 |
+8.9 |
0 |
39 |
+0 |
Total Volume and Open Interest |
286 |
3,368 |
-22 |
Crude Oil(NYM) |
Mar04 |
040204 |
34.30 |
34.45 |
32.95 |
33.10 |
-1.00 |
96,805 |
196,160 |
-7,127 |
Apr04 |
040204 |
33.00 |
33.05 |
31.85 |
31.99 |
-0.83 |
74,291 |
91,932 |
+5,698 |
May04 |
040204 |
32.15 |
32.20 |
31.25 |
31.32 |
-0.72 |
17,132 |
42,864 |
+887 |
Jun04 |
040204 |
31.65 |
31.65 |
30.80 |
30.84 |
-0.63 |
10,550 |
39,700 |
-598 |
Jul04 |
040204 |
31.10 |
31.10 |
30.37 |
30.37 |
-0.60 |
3,169 |
29,920 |
+376 |
Aug04 |
040204 |
30.56 |
30.60 |
29.93 |
29.93 |
-0.58 |
1,124 |
19,040 |
+226 |
Sep04 |
040204 |
29.95 |
29.95 |
29.58 |
29.58 |
-0.56 |
1,054 |
26,690 |
-149 |
Oct04 |
040204 |
29.33 |
29.33 |
29.33 |
29.33 |
-0.54 |
832 |
17,830 |
-337 |
Nov04 |
040204 |
29.11 |
29.11 |
29.11 |
29.11 |
-0.53 |
414 |
14,370 |
-46 |
Dec04 |
040204 |
29.25 |
29.35 |
28.92 |
28.92 |
-0.52 |
4,078 |
51,129 |
+94 |
Jan05 |
040204 |
29.00 |
29.00 |
28.67 |
28.67 |
-0.50 |
392 |
15,606 |
-232 |
Feb05 |
040204 |
28.75 |
28.75 |
28.48 |
28.48 |
-0.49 |
20 |
5,061 |
+19 |
Mar05 |
040204 |
28.30 |
28.30 |
28.30 |
28.30 |
-0.48 |
828 |
5,544 |
+598 |
Apr05 |
040204 |
28.13 |
28.13 |
28.13 |
28.13 |
-0.47 |
0 |
2,991 |
+0 |
May05 |
040204 |
27.96 |
27.96 |
27.96 |
27.96 |
-0.46 |
0 |
2,508 |
+0 |
Jun05 |
040204 |
27.79 |
27.79 |
27.79 |
27.79 |
-0.45 |
428 |
10,556 |
+425 |
Total Volume and Open Interest |
219,163 |
663,890 |
+1,691 |
Heating Oil(NYM) |
Mar04 |
040204 |
92.50 |
92.80 |
88.30 |
88.97 |
-2.45 |
28,707 |
64,063 |
-793 |
Apr04 |
040204 |
88.30 |
88.40 |
85.05 |
85.86 |
-1.66 |
11,157 |
22,296 |
+1,686 |
May04 |
040204 |
83.00 |
83.00 |
82.00 |
82.51 |
-1.51 |
3,089 |
10,010 |
+1,041 |
Jun04 |
040204 |
81.85 |
81.85 |
79.50 |
80.16 |
-1.36 |
3,190 |
11,337 |
+759 |
Jul04 |
040204 |
78.00 |
79.10 |
78.00 |
78.96 |
-1.31 |
1,989 |
7,713 |
+636 |
Aug04 |
040204 |
79.25 |
79.25 |
77.50 |
78.76 |
-1.26 |
310 |
5,437 |
+67 |
Sep04 |
040204 |
79.21 |
79.21 |
79.21 |
79.21 |
-1.21 |
146 |
2,520 |
+4 |
Oct04 |
040204 |
80.50 |
80.50 |
79.86 |
79.86 |
-1.21 |
96 |
1,466 |
+10 |
Nov04 |
040204 |
81.00 |
81.00 |
80.46 |
80.46 |
-1.21 |
33 |
1,548 |
-3 |
Dec04 |
040204 |
81.75 |
81.75 |
81.00 |
81.06 |
-1.21 |
396 |
10,047 |
+110 |
Jan05 |
040204 |
81.56 |
81.56 |
81.56 |
81.56 |
-1.21 |
101 |
2,327 |
+16 |
Feb05 |
040204 |
81.46 |
81.46 |
81.46 |
81.46 |
-1.16 |
1 |
1,014 |
-15 |
Total Volume and Open Interest |
49,216 |
141,064 |
+3,518 |
Unleaded Gas(NYM) |
Mar04 |
040204 |
100.75 |
101.50 |
97.40 |
98.57 |
-1.58 |
31,487 |
67,894 |
+50 |
Apr04 |
040204 |
105.00 |
105.30 |
101.90 |
103.05 |
-1.24 |
11,918 |
27,871 |
+1,860 |
May04 |
040204 |
102.80 |
103.00 |
101.30 |
101.50 |
-1.19 |
2,862 |
13,375 |
+393 |
Jun04 |
040204 |
100.60 |
101.00 |
98.95 |
98.95 |
-1.09 |
1,011 |
6,390 |
+128 |
Jul04 |
040204 |
95.50 |
96.50 |
95.50 |
96.15 |
-1.04 |
113 |
3,617 |
+25 |
Aug04 |
040204 |
93.20 |
93.20 |
93.20 |
93.20 |
-0.94 |
60 |
2,543 |
+0 |
Sep04 |
040204 |
90.90 |
90.90 |
89.40 |
89.40 |
-0.89 |
580 |
5,260 |
-130 |
Oct04 |
040204 |
84.60 |
84.60 |
84.60 |
84.60 |
-0.89 |
160 |
2,103 |
+55 |
Nov04 |
040204 |
82.10 |
82.10 |
82.10 |
82.10 |
-0.84 |
64 |
765 |
+0 |
Dec04 |
040204 |
80.70 |
80.70 |
80.70 |
80.70 |
-0.84 |
114 |
1,685 |
-4 |
Jan05 |
040204 |
80.10 |
80.10 |
80.10 |
80.10 |
-0.84 |
100 |
328 |
+23 |
Feb05 |
040204 |
80.10 |
80.10 |
80.10 |
80.10 |
-0.84 |
|
|
|
Total Volume and Open Interest |
48,469 |
131,831 |
+2,400 |
Natural Gas(NYM) |
Mar04 |
040204 |
5.760 |
5.760 |
5.560 |
5.654 |
+0.003 |
25,990 |
51,734 |
-1,756 |
Apr04 |
040204 |
5.420 |
5.420 |
5.280 |
5.340 |
+0.015 |
7,612 |
23,196 |
+1 |
May04 |
040204 |
5.250 |
5.270 |
5.180 |
5.210 |
+0.020 |
4,163 |
25,805 |
+219 |
Jun04 |
040204 |
5.240 |
5.260 |
5.190 |
5.210 |
+0.020 |
1,474 |
19,336 |
+41 |
Jul04 |
040204 |
5.250 |
5.270 |
5.200 |
5.235 |
+0.020 |
850 |
17,676 |
-51 |
Aug04 |
040204 |
5.290 |
5.290 |
5.220 |
5.250 |
+0.020 |
745 |
13,402 |
-80 |
Sep04 |
040204 |
5.265 |
5.265 |
5.180 |
5.218 |
+0.020 |
658 |
13,093 |
+32 |
Oct04 |
040204 |
5.240 |
5.240 |
5.200 |
5.225 |
+0.017 |
985 |
14,742 |
-59 |
Nov04 |
040204 |
5.460 |
5.460 |
5.400 |
5.423 |
+0.017 |
465 |
10,289 |
-107 |
Dec04 |
040204 |
5.660 |
5.660 |
5.580 |
5.613 |
+0.015 |
599 |
12,860 |
-20 |
Jan05 |
040204 |
5.800 |
5.800 |
5.710 |
5.750 |
+0.015 |
451 |
9,971 |
+71 |
Feb05 |
040204 |
5.720 |
5.720 |
5.680 |
5.710 |
+0.015 |
489 |
9,752 |
-118 |
Mar05 |
040204 |
5.570 |
5.570 |
5.505 |
5.540 |
+0.020 |
48 |
8,955 |
-1 |
Apr05 |
040204 |
4.990 |
4.990 |
4.990 |
4.990 |
+0.020 |
226 |
8,802 |
-199 |
May05 |
040204 |
4.880 |
4.900 |
4.880 |
4.900 |
+0.020 |
98 |
4,187 |
+63 |
Jun05 |
040204 |
4.920 |
4.925 |
4.920 |
4.925 |
+0.020 |
108 |
4,518 |
+88 |
Total Volume and Open Interest |
45,710 |
307,861 |
-1,771 |
Brent Crude Oil(IPE) |
Mar04 |
040204 |
29.52 |
29.80 |
28.85 |
28.88 |
-0.62 |
43,417 |
81,701 |
-7,307 |
Apr04 |
040204 |
29.28 |
29.53 |
28.63 |
28.66 |
-0.63 |
38,285 |
82,264 |
+2,738 |
May04 |
040204 |
29.10 |
29.26 |
28.45 |
28.48 |
-0.66 |
8,733 |
22,069 |
+1,882 |
Jun04 |
040204 |
28.88 |
29.07 |
28.25 |
28.29 |
-0.65 |
6,490 |
27,498 |
-201 |
Jul04 |
040204 |
28.69 |
28.83 |
28.08 |
28.08 |
-0.65 |
420 |
10,450 |
+107 |
Aug04 |
040204 |
28.10 |
28.10 |
27.87 |
27.87 |
-0.64 |
655 |
9,032 |
-37 |
Sep04 |
040204 |
28.25 |
28.25 |
27.65 |
27.65 |
-0.64 |
963 |
11,307 |
+66 |
Oct04 |
040204 |
27.94 |
27.94 |
27.45 |
27.45 |
-0.63 |
405 |
5,806 |
+200 |
Nov04 |
040204 |
27.73 |
27.73 |
27.27 |
27.27 |
-0.61 |
1,400 |
5,352 |
+2 |
Dec04 |
040204 |
27.65 |
27.68 |
27.10 |
27.10 |
-0.59 |
5,576 |
24,112 |
-1,117 |
Jan05 |
040204 |
27.44 |
27.44 |
26.88 |
26.88 |
-0.57 |
1,000 |
3,611 |
+800 |
Feb05 |
040204 |
26.70 |
26.70 |
26.70 |
26.70 |
-0.54 |
0 |
562 |
-25 |
Mar05 |
040204 |
26.52 |
26.52 |
26.52 |
26.52 |
-0.51 |
0 |
3,250 |
+0 |
Total Volume and Open Interest |
108,419 |
321,427 |
-3,267 |
Gas Oil(IPE) |
Feb04 |
040204 |
257.00 |
258.75 |
251.25 |
251.75 |
-8.75 |
10,264 |
28,149 |
-2,021 |
Mar04 |
040204 |
254.75 |
256.25 |
248.50 |
249.50 |
-9.00 |
12,259 |
42,968 |
+1,079 |
Apr04 |
040204 |
250.25 |
252.50 |
245.50 |
246.00 |
-8.50 |
3,979 |
14,224 |
+127 |
May04 |
040204 |
247.00 |
248.00 |
242.50 |
242.50 |
-8.00 |
1,088 |
9,964 |
-641 |
Jun04 |
040204 |
244.50 |
245.25 |
240.00 |
240.00 |
-7.75 |
2,389 |
15,719 |
-203 |
Jul04 |
040204 |
243.75 |
244.50 |
239.50 |
239.50 |
-7.75 |
623 |
5,952 |
-15 |
Aug04 |
040204 |
243.00 |
243.00 |
239.25 |
239.25 |
-7.75 |
100 |
2,805 |
+50 |
Sep04 |
040204 |
243.25 |
243.25 |
239.25 |
239.25 |
-7.75 |
250 |
4,097 |
+0 |
Oct04 |
040204 |
239.25 |
239.25 |
239.25 |
239.25 |
-7.75 |
0 |
3,763 |
+0 |
Nov04 |
040204 |
242.50 |
242.50 |
239.00 |
239.00 |
-7.50 |
0 |
3,237 |
+0 |
Total Volume and Open Interest |
32,377 |
157,333 |
-1,474 |
US Dollar Index(NYBOT) |
Mar04 |
040204 |
87.04 |
87.30 |
86.92 |
87.02 |
+0.04 |
2,224 |
16,414 |
+629 |
Jun04 |
040204 |
87.45 |
87.70 |
87.31 |
87.43 |
+0.04 |
48 |
2,116 |
-3 |
Sep04 |
040204 |
87.87 |
87.87 |
87.87 |
87.87 |
+0.04 |
0 |
11 |
-8 |
Total Volume and Open Interest |
2,272 |
18,543 |
+610 |
Australian Dollar(CME) |
Mar04 |
040204 |
76.02 |
76.02 |
75.45 |
75.78 |
-0.34 |
3,842 |
50,309 |
-1,917 |
Jun04 |
040204 |
74.90 |
74.96 |
74.90 |
74.94 |
-0.34 |
85 |
843 |
+41 |
Sep04 |
040204 |
74.10 |
74.10 |
74.10 |
74.10 |
-0.34 |
15 |
419 |
+0 |
Total Volume and Open Interest |
3,942 |
51,677 |
-1,877 |
British Pound(CME) |
Mar04 |
040204 |
183.19 |
183.28 |
182.26 |
182.77 |
-0.49 |
4,394 |
66,330 |
+2,521 |
Jun04 |
040204 |
182.00 |
182.00 |
181.00 |
181.35 |
-0.51 |
10 |
127 |
+0 |
Sep04 |
040204 |
179.93 |
179.93 |
179.93 |
179.93 |
-0.53 |
0 |
11 |
+0 |
Total Volume and Open Interest |
4,405 |
66,822 |
+2,521 |
Canadian Dollar(CME) |
Mar04 |
040204 |
74.45 |
75.00 |
74.45 |
74.85 |
+0.15 |
3,880 |
57,248 |
-2,102 |
Jun04 |
040204 |
74.28 |
74.74 |
74.25 |
74.65 |
+0.15 |
104 |
3,453 |
+9 |
Sep04 |
040204 |
74.48 |
74.58 |
74.36 |
74.49 |
+0.15 |
17 |
1,635 |
+0 |
Dec04 |
040204 |
74.40 |
74.40 |
74.33 |
74.33 |
+0.15 |
22 |
787 |
+0 |
Total Volume and Open Interest |
4,023 |
63,329 |
-2,093 |
Japanese Yen(CME) |
Mar04 |
040204 |
95.00 |
95.07 |
94.76 |
94.97 |
+0.11 |
5,442 |
161,371 |
+4,277 |
Jun04 |
040204 |
95.14 |
95.27 |
95.10 |
95.26 |
+0.11 |
16 |
8,070 |
+4 |
Sep04 |
040204 |
95.57 |
95.57 |
95.57 |
95.57 |
+0.11 |
0 |
55 |
+0 |
Total Volume and Open Interest |
5,458 |
169,516 |
+4,280 |
Swiss Franc(CME) |
Mar04 |
040204 |
79.99 |
80.14 |
79.70 |
80.02 |
-0.08 |
4,324 |
40,580 |
+432 |
Jun04 |
040204 |
80.19 |
80.19 |
80.19 |
80.19 |
-0.08 |
32 |
216 |
+27 |
Sep04 |
040204 |
80.36 |
80.36 |
80.36 |
80.36 |
-0.08 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,358 |
40,899 |
+458 |
EuroFX(CME) |
Mar04 |
040204 |
125.22 |
125.46 |
124.78 |
125.20 |
-0.13 |
10,959 |
122,318 |
+3,646 |
Jun04 |
040204 |
124.93 |
125.12 |
124.60 |
124.91 |
-0.13 |
59 |
1,293 |
+0 |
Sep04 |
040204 |
124.66 |
124.66 |
124.66 |
124.66 |
-0.13 |
119 |
445 |
+73 |
Total Volume and Open Interest |
11,140 |
124,312 |
+3,721 |
Mexican Peso(CME) |
Mar04 |
040204 |
8985.0 |
9030.0 |
8880.0 |
8920.0 |
-57.0 |
5,091 |
36,882 |
-300 |
Jun04 |
040204 |
8900.0 |
8900.0 |
8780.0 |
8812.0 |
-60.0 |
51 |
594 |
+12 |
Total Volume and Open Interest |
5,169 |
38,120 |
-303 |
30-Year T-Bonds(CBOT) |
Mar04 |
040204 |
111~07 |
111~09 |
110~00 |
111~05 |
-0~15 |
199,706 |
467,134 |
+7,226 |
Jun04 |
040204 |
110~09 |
110~11 |
109~16 |
110~03 |
-0~03 |
3,078 |
31,215 |
+1,563 |
Sep04 |
040204 |
108~23 |
108~23 |
108~23 |
108~23 |
-0~03 |
0 |
447 |
+0 |
Total Volume and Open Interest |
202,784 |
499,090 |
+8,789 |
Municipal Bonds(CBOT) |
Mar04 |
040204 |
103~13 |
103~21 |
103~08 |
103~15 |
+0~01 |
194 |
2,249 |
+6 |
Jun04 |
040204 |
102~15 |
102~15 |
102~15 |
102~15 |
|
|
|
|
10-Year T-Notes(CBOT) |
Mar04 |
040204 |
113~290 |
114~005 |
113~150 |
113~220 |
-0~045 |
576,065 |
1,130,409 |
-14,299 |
Jun04 |
040204 |
112~170 |
112~170 |
111~290 |
112~030 |
-0~045 |
14,631 |
147,892 |
+5,121 |
Total Volume and Open Interest |
590,696 |
1,278,301 |
-9,178 |
5-Year T-Notes(CBOT) |
Mar04 |
040204 |
112~210 |
112~230 |
112~130 |
112~170 |
-0~035 |
221,067 |
0 |
-893,864 |
Jun04 |
040204 |
111~045 |
111~045 |
111~045 |
111~045 |
-0~035 |
51 |
0 |
-58,794 |
Sep04 |
040204 |
110~000 |
110~010 |
110~000 |
110~010 |
|
|
|
|
2 Year T-Notes(CBOT) |
Mar04 |
040204 |
107~052 |
107~056 |
107~041 |
107~050 |
-0~002 |
3,977 |
164,711 |
+215 |
Jun04 |
040204 |
106~097 |
106~097 |
106~097 |
106~097 |
-0~001 |
235 |
1,333 |
-47 |
Total Volume and Open Interest |
4,212 |
166,044 |
+168 |
3-Mth T-Bills(IMM) |
Eurodollars(CME) |
Mar04 |
040204 |
98.845 |
98.845 |
98.835 |
98.840 |
unch |
60,907 |
827,925 |
-12,785 |
Jun04 |
040204 |
98.685 |
98.690 |
98.665 |
98.685 |
unch |
76,874 |
838,794 |
-794 |
Sep04 |
040204 |
98.420 |
98.430 |
98.380 |
98.410 |
unch |
102,473 |
794,586 |
+15,025 |
Dec04 |
040204 |
98.045 |
98.065 |
98.000 |
98.035 |
unch |
138,797 |
600,750 |
+5,895 |
Mar05 |
040204 |
97.650 |
97.665 |
97.585 |
97.635 |
unch |
89,412 |
419,479 |
-34 |
Jun05 |
040204 |
97.245 |
97.260 |
97.190 |
97.230 |
unch |
33,995 |
330,839 |
+1,481 |
Sep05 |
040204 |
96.885 |
96.895 |
96.820 |
96.865 |
unch |
33,998 |
260,971 |
+5,283 |
Dec05 |
040204 |
96.570 |
96.580 |
96.510 |
96.550 |
unch |
31,501 |
191,396 |
+2,592 |
Mar06 |
040204 |
96.325 |
96.335 |
96.255 |
96.300 |
-0.010 |
16,977 |
172,526 |
-2,249 |
Jun06 |
040204 |
96.105 |
96.115 |
96.040 |
96.075 |
-0.015 |
13,023 |
128,625 |
+153 |
Sep06 |
040204 |
95.910 |
95.910 |
95.830 |
95.870 |
-0.020 |
15,482 |
119,346 |
-13 |
Dec06 |
040204 |
95.695 |
95.710 |
95.635 |
95.660 |
-0.025 |
11,663 |
105,045 |
+791 |
Total Volume and Open Interest |
660,130 |
5,375,781 |
+11,885 |
3-Mth Euro-Yen(CME) |
Mar04 |
040204 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
0 |
11,530 |
+0 |
Jun04 |
040204 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
17 |
9,096 |
-8 |
Sep04 |
040204 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
4 |
12,320 |
+15 |
Dec04 |
040204 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
2 |
7,110 |
+776 |
Mar05 |
040204 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
2 |
4,726 |
-8 |
Jun05 |
040204 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
1,629 |
+0 |
Sep05 |
040204 |
99.70 |
99.70 |
99.70 |
99.70 |
+0.01 |
0 |
1,226 |
+0 |
Dec05 |
040204 |
99.59 |
99.59 |
99.59 |
99.59 |
+0.02 |
0 |
126 |
+0 |
Mar06 |
040204 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
0 |
297 |
+0 |
Jun06 |
040204 |
99.43 |
99.43 |
99.43 |
99.43 |
+0.17 |
0 |
563 |
+0 |
Total Volume and Open Interest |
25 |
49,808 |
+775 |
3-Mth Euro-Yen(SIMEX) |
Mar04 |
040204 |
99.91 |
99.92 |
99.91 |
99.92 |
+0.01 |
390 |
60,509 |
+252 |
Jun04 |
040204 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
544 |
71,194 |
-415 |
Sep04 |
040204 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
84 |
43,155 |
-377 |
Dec04 |
040204 |
99.88 |
99.88 |
99.87 |
99.88 |
+0.01 |
92 |
45,234 |
-1,674 |
Mar05 |
040204 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
1,630 |
23,103 |
-652 |
Jun05 |
040204 |
99.78 |
99.79 |
99.78 |
99.79 |
+0.01 |
1,520 |
20,948 |
+413 |
Sep05 |
040204 |
99.70 |
99.71 |
99.70 |
99.71 |
+0.01 |
1,030 |
14,023 |
+571 |
Dec05 |
040204 |
99.62 |
99.62 |
99.62 |
99.62 |
+0.02 |
0 |
3,635 |
+0 |
Total Volume and Open Interest |
5,292 |
295,306 |
-1,880 |
German Euro-Bund(EUREX) |
Mar04 |
040204 |
114.30 |
114.45 |
114.15 |
114.26 |
-0.02 |
927,972 |
945,187 |
-24,507 |
Jun04 |
040204 |
113.31 |
113.43 |
113.26 |
113.28 |
-0.01 |
2,746 |
27,345 |
+591 |
Sep04 |
040204 |
112.87 |
112.87 |
112.87 |
112.87 |
-0.01 |
165 |
2 |
+0 |
Total Volume and Open Interest |
930,883 |
972,534 |
-23,916 |
German Euro-Bobl(EUREX) |
Mar04 |
040204 |
111.59 |
111.66 |
111.47 |
111.56 |
unch |
562,596 |
743,330 |
+20,674 |
Jun04 |
040204 |
110.79 |
110.80 |
110.71 |
110.75 |
unch |
1,275 |
7,545 |
+980 |
Sep04 |
040204 |
110.21 |
110.21 |
110.21 |
110.21 |
-0.15 |
4,264 |
0 |
+0 |
Total Volume and Open Interest |
568,135 |
750,875 |
+21,654 |
Long Gilt(LIFFE) |
Mar04 |
040204 |
107~30 |
108~13 |
107~30 |
108~04 |
+0~08 |
36,817 |
159,338 |
-153 |
Jun04 |
040204 |
107~22 |
107~22 |
107~22 |
107~22 |
+0~08 |
0 |
1 |
+0 |
Total Volume and Open Interest |
36,817 |
159,339 |
-153 |
3-Mth Short Sterling(LIFFE) |
Mar04 |
040204 |
95.76 |
95.77 |
95.75 |
95.76 |
unch |
28,457 |
188,159 |
+692 |
Jun04 |
040204 |
95.57 |
95.58 |
95.54 |
95.56 |
unch |
41,531 |
201,882 |
+3,493 |
Sep04 |
040204 |
95.37 |
95.40 |
95.34 |
95.36 |
unch |
41,246 |
153,843 |
-3,740 |
Total Volume and Open Interest |
184,402 |
1,028,552 |
-284 |
3-Mth Euribor(LIFFE) |
Mar04 |
040204 |
97.935 |
97.945 |
97.925 |
97.935 |
+0.010 |
66,492 |
562,698 |
+6,661 |
Jun04 |
040204 |
97.905 |
97.915 |
97.890 |
97.900 |
+0.015 |
99,161 |
511,614 |
+9,366 |
Sep04 |
040204 |
97.765 |
97.780 |
97.750 |
97.760 |
+0.025 |
101,864 |
428,741 |
-2,267 |
Total Volume and Open Interest |
533,760 |
2,791,222 |
+50,205 |
3-Mth Aus T-Bills(SFE) |
Mar04 |
040204 |
94.41 |
94.49 |
94.41 |
94.48 |
+0.06 |
16,656 |
280,454 |
+6,347 |
Jun04 |
040204 |
94.35 |
94.42 |
94.33 |
94.42 |
+0.07 |
11,733 |
118,506 |
-15,950 |
Sep04 |
040204 |
94.29 |
94.37 |
94.28 |
94.35 |
+0.06 |
11,387 |
54,951 |
+3,747 |
Dec04 |
040204 |
94.24 |
94.31 |
94.23 |
94.30 |
+0.06 |
2,591 |
28,314 |
+1,709 |
Mar05 |
040204 |
94.22 |
94.25 |
94.21 |
94.23 |
+0.05 |
1,045 |
19,334 |
-564 |
Jun05 |
040204 |
94.16 |
94.19 |
94.16 |
94.18 |
+0.06 |
1,466 |
13,920 |
+679 |
Sep05 |
040204 |
94.10 |
94.13 |
94.10 |
94.13 |
+0.07 |
625 |
6,080 |
-358 |
Dec05 |
040204 |
94.06 |
94.07 |
94.06 |
94.07 |
+0.06 |
104 |
2,868 |
+22 |
Mar06 |
040204 |
94.03 |
94.03 |
94.03 |
94.03 |
+0.06 |
50 |
1,039 |
+7 |
Jun06 |
040204 |
93.99 |
93.99 |
93.99 |
93.99 |
+0.06 |
164 |
1,225 |
+100 |
Total Volume and Open Interest |
45,871 |
527,366 |
-4,261 |
10-Year Aus T-Bonds(SFE) |
Mar04 |
040204 |
94.25 |
94.29 |
94.22 |
94.29 |
+0.06 |
16,850 |
223,016 |
+6,400 |
Jun04 |
040204 |
94.29 |
94.29 |
94.29 |
94.29 |
+0.06 |
|
|
|
Total Volume and Open Interest |
16,850 |
223,016 |
+6,400 |
3-Year Aus T-Bonds(SFE) |
Mar04 |
040204 |
94.39 |
94.48 |
94.37 |
94.47 |
+0.09 |
47,848 |
525,973 |
+13,549 |
Jun04 |
040204 |
94.47 |
94.47 |
94.47 |
94.47 |
+0.09 |
|
|
|
Total Volume and Open Interest |
47,848 |
525,973 |
+13,549 |
Gold(CMX) |
Feb04 |
040204 |
399.0 |
401.3 |
398.5 |
401.0 |
+1.8 |
490 |
5,090 |
-4,145 |
Apr04 |
040204 |
400.5 |
401.8 |
399.5 |
401.7 |
+1.8 |
38,105 |
143,464 |
-1,421 |
Jun04 |
040204 |
401.7 |
403.0 |
400.7 |
402.7 |
+1.8 |
933 |
29,868 |
+43 |
Aug04 |
040204 |
403.1 |
403.7 |
402.0 |
403.7 |
+1.8 |
58 |
8,621 |
+1 |
Oct04 |
040204 |
404.6 |
404.6 |
404.6 |
404.6 |
+1.8 |
2 |
1,052 |
+1 |
Dec04 |
040204 |
404.5 |
405.5 |
403.0 |
405.5 |
+1.7 |
794 |
22,312 |
+450 |
Total Volume and Open Interest |
40,608 |
236,512 |
-4,897 |
Silver(CMX) |
Mar04 |
040204 |
612.0 |
618.5 |
607.0 |
614.8 |
+2.5 |
12,734 |
78,208 |
-1,592 |
May04 |
040204 |
611.5 |
620.0 |
609.5 |
616.2 |
+2.6 |
1,220 |
7,153 |
+469 |
Jul04 |
040204 |
613.0 |
621.0 |
611.0 |
617.4 |
+2.6 |
242 |
5,063 |
+36 |
Sep04 |
040204 |
618.6 |
618.6 |
618.6 |
618.6 |
+2.6 |
65 |
1,025 |
+28 |
Dec04 |
040204 |
617.5 |
623.0 |
613.0 |
619.9 |
+2.6 |
539 |
12,458 |
+334 |
Total Volume and Open Interest |
15,059 |
107,432 |
-482 |
Platinum(NYM) |
Apr04 |
040204 |
820.0 |
824.0 |
818.0 |
820.6 |
-5.7 |
806 |
6,816 |
-97 |
Jul04 |
040204 |
810.6 |
810.6 |
810.6 |
810.6 |
-5.7 |
2 |
292 |
+2 |
Oct04 |
040204 |
806.1 |
806.1 |
806.1 |
806.1 |
-5.7 |
0 |
18 |
+0 |
Total Volume and Open Interest |
808 |
7,126 |
-95 |
Palladium(NYME) |
Mar04 |
040204 |
236.00 |
243.50 |
236.00 |
241.15 |
+3.95 |
1,164 |
8,716 |
-397 |
Jun04 |
040204 |
239.00 |
245.50 |
239.00 |
243.15 |
+3.95 |
970 |
2,206 |
+674 |
Total Volume and Open Interest |
2,134 |
11,040 |
+277 |
Copper(CMX) |
Mar04 |
040204 |
116.80 |
117.55 |
116.60 |
117.45 |
+0.60 |
6,592 |
65,863 |
-602 |
May04 |
040204 |
116.00 |
116.70 |
116.00 |
116.55 |
+0.45 |
682 |
8,263 |
+306 |
Jul04 |
040204 |
115.00 |
115.45 |
115.00 |
115.30 |
+0.35 |
400 |
6,549 |
+110 |
Sep04 |
040204 |
113.90 |
114.05 |
113.90 |
114.05 |
+0.40 |
48 |
2,211 |
+11 |
Dec04 |
040204 |
111.85 |
112.35 |
111.60 |
112.20 |
+0.35 |
193 |
4,135 |
+109 |
Total Volume and Open Interest |
8,170 |
91,868 |
-170 |
DJIA Index(CBOT) |
Mar04 |
040204 |
10433 |
10507 |
10418 |
10440 |
-38 |
8,722 |
36,831 |
-63 |
Jun04 |
040204 |
10395 |
10470 |
10395 |
10419 |
-38 |
3 |
581 |
-2 |
Sep04 |
040204 |
10450 |
10450 |
10403 |
10403 |
-40 |
0 |
40 |
+0 |
Dec04 |
040204 |
10388 |
10388 |
10388 |
10388 |
-40 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,725 |
37,455 |
-65 |
S & P 500(CME) |
Mar04 |
040204 |
1126.80 |
1132.30 |
1123.00 |
1123.90 |
-9.10 |
40,868 |
585,763 |
-1,166 |
Jun04 |
040204 |
1126.20 |
1126.20 |
1122.90 |
1122.90 |
-9.10 |
1,294 |
21,212 |
+1,283 |
Sep04 |
040204 |
1122.20 |
1122.20 |
1122.20 |
1122.20 |
-9.30 |
0 |
3,425 |
+0 |
Dec04 |
040204 |
1121.70 |
1121.70 |
1121.70 |
1121.70 |
-9.50 |
0 |
96 |
-10 |
Total Volume and Open Interest |
42,162 |
610,710 |
+107 |
S & P 500 E-Mini(Globex) |
Mar04 |
040204 |
1133.00 |
1133.50 |
1122.00 |
1124.00 |
-9.00 |
594,482 |
539,366 |
-19,932 |
Jun04 |
040204 |
1132.50 |
1132.50 |
1122.50 |
1123.00 |
-9.00 |
1,049 |
11,454 |
+996 |
Total Volume and Open Interest |
595,531 |
550,820 |
-18,936 |
NASDAQ 100(CME) |
Mar04 |
040204 |
1474.00 |
1484.00 |
1462.00 |
1463.00 |
-24.00 |
8,625 |
72,861 |
-246 |
Jun04 |
040204 |
1466.00 |
1466.00 |
1466.00 |
1466.00 |
-24.00 |
0 |
57 |
+0 |
Sep04 |
040204 |
1469.00 |
1469.00 |
1469.00 |
1469.00 |
-24.00 |
|
|
|
Total Volume and Open Interest |
8,625 |
72,918 |
-246 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar04 |
040204 |
1488.0 |
1489.0 |
1461.5 |
1463.0 |
-24.0 |
256,983 |
249,320 |
+4,572 |
Jun04 |
040204 |
1481.0 |
1487.5 |
1466.0 |
1466.0 |
-24.0 |
56 |
1,474 |
+46 |
Total Volume and Open Interest |
257,039 |
250,794 |
+4,618 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Mar04 |
040204 |
584.50 |
586.00 |
580.30 |
580.80 |
-6.00 |
667 |
15,879 |
-98 |
Jun04 |
040204 |
580.80 |
580.80 |
580.80 |
580.80 |
-6.00 |
0 |
1 |
+0 |
Sep04 |
040204 |
580.80 |
580.80 |
580.80 |
580.80 |
-6.00 |
|
|
|
Total Volume and Open Interest |
667 |
15,880 |
-98 |
Russell 2000(CME) |
Mar04 |
040204 |
576.50 |
576.50 |
563.50 |
563.75 |
-14.40 |
969 |
22,953 |
-42 |
Jun04 |
040204 |
563.85 |
563.85 |
563.85 |
563.85 |
-14.40 |
|
|
|
Sep04 |
040204 |
563.85 |
563.85 |
563.85 |
563.85 |
-14.40 |
|
|
|
Total Volume and Open Interest |
969 |
22,953 |
-42 |
Value Line(KCBT) |
Mar04 |
040204 |
1575.00 |
1575.00 |
1555.00 |
1557.00 |
-20.00 |
12 |
67 |
+12 |
Total Volume and Open Interest |
12 |
67 |
+12 |
Nikkei 225(CME) |
Mar04 |
040204 |
10400 |
10510 |
10360 |
10380 |
-265 |
2,298 |
30,555 |
-17 |
Jun04 |
040204 |
10370 |
10380 |
10370 |
10380 |
-265 |
170 |
164 |
+50 |
Total Volume and Open Interest |
2,468 |
30,730 |
+33 |
Nikkei 225(SIMEX) |
Mar04 |
040204 |
10600 |
10635 |
10410 |
10445 |
-180 |
35,776 |
150,428 |
+2,061 |
Jun04 |
040204 |
10400 |
10400 |
10400 |
10400 |
-180 |
0 |
605 |
+0 |
Sep04 |
040204 |
10395 |
10395 |
10395 |
10395 |
-180 |
|
|
|
Total Volume and Open Interest |
35,776 |
151,033 |
+2,061 |
CAC 40(MATIF) |
Feb04 |
040204 |
3626.0 |
3632.5 |
3603.0 |
3614.0 |
-29.5 |
67,499 |
328,704 |
+199,958 |
Mar04 |
040204 |
3630.0 |
3634.5 |
3610.5 |
3620.0 |
-29.5 |
4,212 |
129,367 |
+129,367 |
Apr04 |
040204 |
3612.0 |
3612.0 |
3612.0 |
3612.0 |
-30.0 |
|
|
|
Total Volume and Open Interest |
|
|
|
DAX Index(EUREX) |
Mar04 |
040204 |
4050.0 |
4056.0 |
4018.0 |
4029.5 |
-31.0 |
128,464 |
286,286 |
-1,701 |
Jun04 |
040204 |
4064.5 |
4074.5 |
4042.5 |
4050.5 |
-31.0 |
858 |
10,167 |
+227 |
Sep04 |
040204 |
4086.5 |
4096.0 |
4064.0 |
4072.0 |
-31.5 |
314 |
2,874 |
-48 |
Total Volume and Open Interest |
129,636 |
299,327 |
-1,522 |
FT-SE 100(LIFFE) |
Mar04 |
040204 |
4340.00 |
4386.50 |
4339.50 |
4376.00 |
+10.00 |
82,756 |
426,861 |
+469 |
Jun04 |
040204 |
4352.00 |
4385.50 |
4352.00 |
4384.50 |
+9.50 |
332 |
17,929 |
+256 |
Sep04 |
040204 |
4372.50 |
4394.50 |
4372.50 |
4394.50 |
+10.00 |
0 |
10,192 |
+0 |
Total Volume and Open Interest |
84,673 |
462,529 |
+1,934 |
SPI 200(SFE) |
Mar04 |
040204 |
3250.0 |
3267.0 |
3250.0 |
3254.0 |
-2.0 |
9,236 |
158,663 |
-5,759 |
Jun04 |
040204 |
3275.0 |
3278.0 |
3265.0 |
3266.0 |
-2.0 |
156 |
3,940 |
+18 |
Sep04 |
040204 |
3276.0 |
3276.0 |
3276.0 |
3276.0 |
-2.0 |
35 |
1,979 |
+22 |
Total Volume and Open Interest |
9,487 |
165,757 |
-5,669 |
GSCI(CME) |
Feb04 |
040204 |
264.50 |
266.00 |
258.50 |
258.50 |
-5.50 |
224 |
14,534 |
-24 |
Mar04 |
040204 |
261.30 |
261.30 |
256.70 |
256.90 |
-3.55 |
60 |
367 |
+55 |
Apr04 |
040204 |
253.00 |
253.00 |
253.00 |
253.00 |
-4.00 |
|
|
|
Total Volume and Open Interest |
284 |
14,901 |
+31 |
Reuters CRB Index(NYBOT) |
Apr04 |
040204 |
262.25 |
262.25 |
259.00 |
259.25 |
-3.25 |
76 |
732 |
+28 |
Jun04 |
040204 |
260.10 |
260.10 |
260.00 |
260.00 |
-2.50 |
0 |
31 |
+0 |
Aug04 |
040204 |
260.00 |
260.00 |
260.00 |
260.00 |
-2.00 |
|
|
|
Total Volume and Open Interest |
100 |
852 |
+19 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|