|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue February 10, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar04 |
040210 |
847.50 |
860.50 |
827.00 |
834.75 |
-12.75 |
53,298 |
93,282 |
-8,196 |
May04 |
040210 |
847.50 |
862.00 |
827.50 |
836.00 |
-12.75 |
33,344 |
94,628 |
+4,523 |
Jul04 |
040210 |
830.00 |
842.00 |
812.00 |
818.00 |
-11.25 |
11,540 |
40,366 |
+455 |
Aug04 |
040210 |
790.00 |
801.00 |
778.00 |
784.00 |
-8.25 |
1,091 |
9,267 |
+15 |
Sep04 |
040210 |
731.00 |
740.00 |
722.00 |
726.00 |
-4.00 |
903 |
5,150 |
+324 |
Nov04 |
040210 |
649.00 |
658.00 |
647.00 |
650.75 |
+2.00 |
4,219 |
24,462 |
+416 |
Jan05 |
040210 |
652.00 |
657.00 |
650.00 |
651.00 |
+1.00 |
27 |
473 |
+16 |
Total Volume and Open Interest |
104,432 |
268,024 |
-2,450 |
Soybean Meal(CBOT) |
Mar04 |
040210 |
255.90 |
258.00 |
246.00 |
248.40 |
-7.50 |
10,523 |
44,249 |
-1,577 |
May04 |
040210 |
255.50 |
258.50 |
246.00 |
248.90 |
-7.00 |
9,512 |
60,129 |
+386 |
Jul04 |
040210 |
250.20 |
253.20 |
241.30 |
243.90 |
-6.40 |
7,428 |
32,564 |
-459 |
Aug04 |
040210 |
239.30 |
241.00 |
232.00 |
233.70 |
-5.60 |
1,142 |
12,681 |
+39 |
Sep04 |
040210 |
225.90 |
227.00 |
219.00 |
221.30 |
-4.60 |
1,467 |
10,480 |
+278 |
Oct04 |
040210 |
192.00 |
194.00 |
189.50 |
190.90 |
-1.10 |
850 |
7,550 |
-48 |
Dec04 |
040210 |
188.00 |
190.00 |
185.00 |
186.90 |
-0.60 |
1,073 |
16,072 |
-107 |
Jan05 |
040210 |
189.50 |
189.50 |
185.00 |
186.90 |
-0.30 |
65 |
1,026 |
+6 |
Total Volume and Open Interest |
32,212 |
185,612 |
-1,371 |
Soybean Oil(CBOT) |
Mar04 |
040210 |
31.43 |
31.94 |
31.40 |
31.70 |
+0.24 |
14,435 |
63,459 |
-5,536 |
May04 |
040210 |
31.40 |
31.90 |
31.38 |
31.66 |
+0.20 |
13,892 |
75,084 |
+5,672 |
Jul04 |
040210 |
31.00 |
31.52 |
30.98 |
31.26 |
+0.24 |
6,835 |
43,324 |
+1,130 |
Aug04 |
040210 |
30.35 |
30.75 |
30.25 |
30.50 |
+0.20 |
640 |
5,456 |
+111 |
Sep04 |
040210 |
29.30 |
29.70 |
29.15 |
29.20 |
+0.10 |
1,130 |
7,290 |
+105 |
Oct04 |
040210 |
28.10 |
28.15 |
27.75 |
27.80 |
+0.05 |
410 |
6,098 |
+118 |
Dec04 |
040210 |
27.00 |
27.00 |
26.58 |
26.62 |
+0.12 |
936 |
11,572 |
+232 |
Jan05 |
040210 |
26.45 |
26.45 |
26.45 |
26.45 |
+0.18 |
5 |
385 |
+2 |
Total Volume and Open Interest |
38,284 |
213,253 |
+1,833 |
Canola(WCE) |
Mar04 |
040210 |
386.5 |
391.7 |
384.2 |
385.2 |
-1.5 |
3,023 |
18,088 |
-1,347 |
May04 |
040210 |
392.0 |
397.0 |
390.0 |
390.7 |
-1.6 |
3,494 |
20,248 |
-188 |
Jul04 |
040210 |
397.5 |
399.5 |
395.0 |
395.5 |
-0.6 |
57 |
8,767 |
-54 |
Sep04 |
040210 |
357.0 |
357.0 |
357.0 |
357.0 |
+1.5 |
|
|
|
Nov04 |
040210 |
359.5 |
364.0 |
358.1 |
359.4 |
-0.1 |
201 |
10,691 |
-18 |
Total Volume and Open Interest |
6,775 |
57,819 |
-1,607 |
Corn(CBOT) |
Mar04 |
040210 |
286.25 |
286.75 |
279.50 |
280.00 |
-4.25 |
62,693 |
248,974 |
-14,351 |
May04 |
040210 |
291.50 |
292.25 |
286.00 |
286.75 |
-3.50 |
35,367 |
168,093 |
+11,961 |
Jul04 |
040210 |
294.00 |
294.75 |
288.25 |
288.75 |
-3.75 |
9,737 |
82,586 |
+1,196 |
Sep04 |
040210 |
287.00 |
288.00 |
282.50 |
282.50 |
-3.00 |
1,785 |
15,325 |
+316 |
Dec04 |
040210 |
284.50 |
286.00 |
279.50 |
280.25 |
-3.25 |
20,868 |
117,171 |
+3,972 |
Mar05 |
040210 |
286.50 |
288.00 |
282.00 |
283.50 |
-3.25 |
666 |
8,425 |
+459 |
Total Volume and Open Interest |
131,349 |
643,875 |
+3,737 |
Wheat(CBOT) |
Mar04 |
040210 |
384.00 |
387.50 |
380.50 |
384.50 |
+2.25 |
16,795 |
63,570 |
-3,390 |
May04 |
040210 |
391.50 |
394.50 |
388.00 |
392.25 |
+3.00 |
9,402 |
42,478 |
+3,646 |
Jul04 |
040210 |
379.50 |
384.50 |
378.00 |
381.00 |
+1.75 |
3,140 |
27,125 |
+530 |
Sep04 |
040210 |
384.50 |
386.50 |
381.00 |
384.00 |
+1.50 |
110 |
1,918 |
+12 |
Dec04 |
040210 |
390.50 |
394.00 |
390.00 |
392.25 |
+1.25 |
331 |
3,459 |
+146 |
Total Volume and Open Interest |
29,788 |
138,732 |
+942 |
Wheat(KCBT) |
Mar04 |
040210 |
385.00 |
391.00 |
382.00 |
386.00 |
+3.00 |
4,658 |
29,552 |
-2,014 |
May04 |
040210 |
387.50 |
392.00 |
386.00 |
389.00 |
+2.75 |
3,405 |
19,755 |
+1,516 |
Jul04 |
040210 |
383.00 |
386.00 |
381.50 |
383.50 |
+3.00 |
1,471 |
11,676 |
-341 |
Sep04 |
040210 |
385.00 |
388.00 |
385.00 |
386.50 |
+3.00 |
69 |
2,048 |
+15 |
Dec04 |
040210 |
392.00 |
396.00 |
392.00 |
394.00 |
+3.50 |
556 |
1,872 |
+306 |
Total Volume and Open Interest |
10,159 |
64,911 |
-518 |
Wheat(MGE) |
Mar04 |
040210 |
420.00 |
422.50 |
417.00 |
419.75 |
+2.75 |
2,301 |
12,964 |
-330 |
May04 |
040210 |
406.00 |
407.75 |
403.00 |
406.00 |
+1.75 |
2,539 |
10,565 |
+749 |
Jul04 |
040210 |
396.50 |
397.50 |
395.75 |
396.50 |
+2.75 |
389 |
4,582 |
+98 |
Sep04 |
040210 |
393.00 |
393.50 |
392.00 |
392.00 |
+3.00 |
983 |
5,549 |
+42 |
Dec04 |
040210 |
395.50 |
400.00 |
395.50 |
398.00 |
+2.75 |
414 |
1,717 |
+280 |
Total Volume and Open Interest |
6,626 |
35,473 |
+839 |
Oats(CBOT) |
Mar04 |
040210 |
151.25 |
151.75 |
149.25 |
150.00 |
-1.25 |
1,075 |
3,758 |
-289 |
May04 |
040210 |
155.25 |
155.50 |
154.00 |
154.50 |
-0.50 |
924 |
1,850 |
+319 |
Jul04 |
040210 |
159.50 |
160.00 |
159.00 |
159.25 |
+0.25 |
8 |
342 |
+0 |
Sep04 |
040210 |
155.00 |
155.00 |
155.00 |
155.00 |
+1.00 |
32 |
45 |
+10 |
Total Volume and Open Interest |
2,059 |
6,379 |
+37 |
Rough Rice(CBOT) |
Mar04 |
040210 |
7.83 |
7.86 |
7.71 |
7.71 |
-0.16 |
575 |
4,741 |
+45 |
May04 |
040210 |
8.04 |
8.05 |
7.91 |
7.91 |
-0.17 |
102 |
1,286 |
+55 |
Jul04 |
040210 |
8.18 |
8.18 |
8.08 |
8.08 |
-0.15 |
43 |
459 |
-18 |
Sep04 |
040210 |
7.42 |
7.42 |
7.35 |
7.35 |
-0.20 |
0 |
104 |
+0 |
Total Volume and Open Interest |
722 |
6,652 |
+82 |
Live Cattle(CME) |
Feb04 |
040210 |
74.950 |
75.050 |
73.500 |
73.600 |
-1.400 |
4,648 |
12,478 |
-216 |
Apr04 |
040210 |
73.500 |
73.600 |
72.025 |
72.025 |
-1.500 |
7,396 |
45,524 |
+1,539 |
Jun04 |
040210 |
70.650 |
70.650 |
69.500 |
69.525 |
-1.025 |
2,219 |
16,199 |
+327 |
Aug04 |
040210 |
72.900 |
72.900 |
71.800 |
72.100 |
-0.825 |
1,062 |
10,164 |
+344 |
Oct04 |
040210 |
76.150 |
76.150 |
75.050 |
75.350 |
-0.825 |
1,040 |
11,508 |
+130 |
Dec04 |
040210 |
77.850 |
77.850 |
77.000 |
77.400 |
-0.500 |
159 |
3,650 |
+18 |
Total Volume and Open Interest |
16,606 |
100,807 |
+2,180 |
Feeder Cattle(CME) |
Mar04 |
040210 |
83.350 |
83.450 |
81.900 |
81.950 |
-1.300 |
1,023 |
5,067 |
+127 |
Apr04 |
040210 |
84.775 |
84.800 |
83.400 |
83.450 |
-1.325 |
837 |
3,368 |
+213 |
May04 |
040210 |
85.200 |
85.200 |
83.750 |
83.825 |
-1.175 |
572 |
3,964 |
-27 |
Aug04 |
040210 |
87.700 |
87.950 |
87.100 |
87.200 |
-1.025 |
299 |
2,715 |
+64 |
Sep04 |
040210 |
88.000 |
88.100 |
87.600 |
87.600 |
-0.800 |
31 |
329 |
+5 |
Oct04 |
040210 |
88.150 |
88.150 |
87.650 |
87.650 |
-0.750 |
36 |
436 |
+3 |
Nov04 |
040210 |
88.000 |
88.100 |
87.750 |
87.750 |
-0.650 |
0 |
82 |
+0 |
Total Volume and Open Interest |
2,798 |
15,961 |
+385 |
Lean Hogs(CME) |
Feb04 |
040210 |
62.500 |
62.550 |
61.700 |
61.875 |
-0.550 |
1,368 |
4,293 |
-378 |
Apr04 |
040210 |
60.425 |
60.550 |
58.850 |
58.850 |
-2.000 |
7,316 |
33,937 |
+1,681 |
May04 |
040210 |
61.100 |
61.100 |
59.600 |
59.900 |
-1.150 |
153 |
1,859 |
+69 |
Jun04 |
040210 |
65.500 |
65.500 |
63.850 |
64.100 |
-1.675 |
1,532 |
10,686 |
+420 |
Jul04 |
040210 |
61.700 |
61.850 |
60.300 |
60.800 |
-1.325 |
557 |
3,135 |
+137 |
Aug04 |
040210 |
59.100 |
59.200 |
58.100 |
58.100 |
-1.450 |
143 |
1,667 |
+27 |
Oct04 |
040210 |
52.100 |
52.100 |
51.125 |
51.125 |
-0.875 |
38 |
740 |
+0 |
Dec04 |
040210 |
51.975 |
52.000 |
50.900 |
51.025 |
-0.775 |
21 |
489 |
+6 |
Total Volume and Open Interest |
11,136 |
56,867 |
+1,965 |
Pork Bellies(CME) |
Feb04 |
040210 |
93.800 |
93.900 |
92.550 |
93.300 |
-1.125 |
258 |
527 |
-136 |
Mar04 |
040210 |
94.000 |
94.250 |
93.050 |
93.100 |
-1.225 |
819 |
1,930 |
+198 |
May04 |
040210 |
95.350 |
95.450 |
94.275 |
94.450 |
-1.450 |
201 |
603 |
+72 |
Jul04 |
040210 |
95.600 |
96.250 |
94.800 |
96.250 |
-1.050 |
52 |
277 |
+31 |
Aug04 |
040210 |
92.000 |
93.250 |
91.500 |
93.250 |
-0.750 |
9 |
26 |
+1 |
Total Volume and Open Interest |
1,339 |
3,363 |
+166 |
BFP Milk Class III(CME) |
Feb04 |
040210 |
11.77 |
11.77 |
11.77 |
11.77 |
+0.02 |
8 |
2,258 |
+2 |
Mar04 |
040210 |
12.27 |
12.34 |
12.27 |
12.31 |
+0.04 |
45 |
2,502 |
-14 |
Apr04 |
040210 |
12.66 |
12.82 |
12.66 |
12.72 |
+0.06 |
137 |
2,123 |
+19 |
May04 |
040210 |
12.98 |
13.16 |
12.90 |
12.98 |
+0.05 |
185 |
2,147 |
+80 |
Jun04 |
040210 |
13.25 |
13.37 |
13.25 |
13.31 |
+0.07 |
49 |
1,810 |
-10 |
Total Volume and Open Interest |
802 |
20,295 |
+221 |
Cocoa(NYBOT) |
Mar04 |
040210 |
1518 |
1534 |
1496 |
1530 |
+20 |
7,346 |
13,661 |
-3,165 |
May04 |
040210 |
1518 |
1538 |
1500 |
1535 |
+23 |
5,020 |
17,546 |
+1,375 |
Jul04 |
040210 |
1517 |
1534 |
1501 |
1534 |
+22 |
743 |
12,589 |
-36 |
Sep04 |
040210 |
1510 |
1537 |
1510 |
1537 |
+23 |
56 |
9,095 |
+8 |
Dec04 |
040210 |
1520 |
1542 |
1510 |
1542 |
+26 |
10 |
8,421 |
+1 |
Mar05 |
040210 |
1545 |
1545 |
1545 |
1545 |
+28 |
28 |
5,852 |
+17 |
May05 |
040210 |
1549 |
1549 |
1549 |
1549 |
+28 |
0 |
8,212 |
+0 |
Total Volume and Open Interest |
13,203 |
82,264 |
-1,800 |
Coffee "C"(NYBOT) |
Mar04 |
040210 |
72.00 |
74.25 |
72.00 |
74.15 |
+2.65 |
10,269 |
43,298 |
-3,415 |
May04 |
040210 |
74.50 |
76.50 |
74.50 |
76.45 |
+2.70 |
8,349 |
38,580 |
+2,935 |
Jul04 |
040210 |
76.40 |
78.25 |
76.40 |
78.25 |
+2.70 |
455 |
8,976 |
-134 |
Sep04 |
040210 |
78.25 |
79.95 |
78.15 |
79.95 |
+2.70 |
415 |
8,021 |
+0 |
Dec04 |
040210 |
80.90 |
82.55 |
80.80 |
82.55 |
+2.70 |
81 |
4,529 |
-27 |
Mar05 |
040210 |
83.30 |
85.15 |
83.30 |
85.15 |
+2.70 |
53 |
2,972 |
+25 |
Total Volume and Open Interest |
19,634 |
106,923 |
-616 |
Orange Juice(NYBOT) |
Mar04 |
040210 |
63.50 |
63.50 |
60.90 |
61.10 |
-2.25 |
1,430 |
25,304 |
+69 |
May04 |
040210 |
66.30 |
66.30 |
63.70 |
63.85 |
-2.15 |
833 |
8,338 |
+289 |
Jul04 |
040210 |
69.00 |
69.00 |
66.45 |
66.45 |
-2.05 |
104 |
1,644 |
+44 |
Sep04 |
040210 |
71.00 |
71.00 |
69.15 |
69.15 |
-1.85 |
34 |
814 |
+27 |
Nov04 |
040210 |
71.90 |
71.90 |
71.50 |
71.65 |
-1.85 |
2 |
491 |
+0 |
Total Volume and Open Interest |
2,413 |
36,778 |
+439 |
Sugar #11(NYBOT) |
Mar04 |
040210 |
5.40 |
5.50 |
5.37 |
5.44 |
+0.08 |
24,853 |
117,651 |
-6,297 |
May04 |
040210 |
5.71 |
5.77 |
5.68 |
5.73 |
+0.06 |
18,936 |
64,588 |
+6,816 |
Jul04 |
040210 |
5.83 |
5.85 |
5.81 |
5.82 |
+0.02 |
3,557 |
35,593 |
-1,023 |
Oct04 |
040210 |
5.97 |
5.99 |
5.95 |
5.95 |
unch |
1,872 |
27,361 |
+769 |
Mar05 |
040210 |
6.25 |
6.25 |
6.24 |
6.24 |
-0.01 |
611 |
11,855 |
+203 |
Total Volume and Open Interest |
50,419 |
267,474 |
+653 |
London Cocoa(LCE) |
Mar04 |
040210 |
884 |
892 |
865 |
888 |
unch |
1,576 |
47,836 |
-589 |
May04 |
040210 |
855 |
868 |
845 |
868 |
+5 |
3,931 |
22,368 |
+1,128 |
Jul04 |
040210 |
867 |
878 |
854 |
878 |
+5 |
443 |
20,685 |
-21 |
Sep04 |
040210 |
883 |
888 |
866 |
888 |
+5 |
305 |
22,003 |
+82 |
Dec04 |
040210 |
885 |
896 |
874 |
896 |
+6 |
1,087 |
35,309 |
-33 |
Mar05 |
040210 |
906 |
909 |
888 |
909 |
+6 |
829 |
22,668 |
+80 |
May05 |
040210 |
915 |
919 |
898 |
919 |
+6 |
382 |
4,878 |
+149 |
Total Volume and Open Interest |
8,800 |
177,997 |
+891 |
London Coffee(LCE) |
Mar04 |
040210 |
732.00 |
747.00 |
732.00 |
743.00 |
+12.00 |
8,776 |
44,748 |
-6,492 |
May04 |
040210 |
754.00 |
768.00 |
753.00 |
764.00 |
+12.00 |
11,557 |
44,434 |
+2,668 |
Jul04 |
040210 |
770.00 |
782.00 |
770.00 |
779.00 |
+10.00 |
2,946 |
18,007 |
+1,593 |
Sep04 |
040210 |
789.00 |
797.00 |
789.00 |
794.00 |
+10.00 |
454 |
17,492 |
+24 |
Nov04 |
040210 |
799.00 |
807.00 |
799.00 |
807.00 |
+10.00 |
1,239 |
11,043 |
+244 |
Jan05 |
040210 |
810.00 |
819.00 |
810.00 |
819.00 |
+11.00 |
1,508 |
4,570 |
+1,412 |
Total Volume and Open Interest |
26,480 |
141,479 |
-551 |
London Sugar(LCE) |
Mar04 |
040210 |
185.50 |
189.20 |
185.50 |
187.30 |
+2.30 |
2,978 |
5,843 |
-950 |
May04 |
040210 |
190.50 |
193.50 |
190.30 |
192.00 |
+2.00 |
2,449 |
22,943 |
+1,078 |
Aug04 |
040210 |
188.40 |
191.20 |
188.40 |
190.00 |
+1.70 |
996 |
12,393 |
+898 |
Oct04 |
040210 |
187.00 |
188.00 |
186.30 |
187.00 |
+0.60 |
417 |
5,287 |
+64 |
Dec04 |
040210 |
188.50 |
189.00 |
188.50 |
189.00 |
+1.20 |
0 |
2,460 |
+0 |
Total Volume and Open Interest |
6,842 |
51,450 |
+1,092 |
Cotton(NYBOT) |
Mar04 |
040210 |
67.50 |
67.90 |
64.96 |
64.96 |
-3.00 |
11,741 |
29,849 |
-5,563 |
May04 |
040210 |
70.00 |
70.10 |
67.27 |
67.27 |
-3.00 |
9,036 |
34,657 |
+3,365 |
Jul04 |
040210 |
70.90 |
71.05 |
68.30 |
68.30 |
-3.00 |
863 |
9,682 |
+78 |
Oct04 |
040210 |
65.80 |
65.90 |
63.20 |
64.45 |
-1.50 |
0 |
548 |
+0 |
Dec04 |
040210 |
66.70 |
66.70 |
64.20 |
65.32 |
-1.33 |
218 |
6,423 |
-40 |
Mar05 |
040210 |
68.50 |
68.50 |
66.70 |
67.35 |
-1.35 |
3 |
938 |
+1 |
Total Volume and Open Interest |
21,861 |
82,786 |
-2,159 |
Lumber(CME) |
Mar04 |
040210 |
374.3 |
374.3 |
360.5 |
367.5 |
-3.0 |
748 |
2,595 |
+111 |
May04 |
040210 |
357.6 |
358.3 |
346.1 |
354.0 |
-2.1 |
458 |
984 |
+97 |
Jul04 |
040210 |
354.0 |
354.0 |
338.7 |
347.0 |
-0.5 |
89 |
260 |
-14 |
Sep04 |
040210 |
343.0 |
349.0 |
342.9 |
347.8 |
unch |
17 |
67 |
+8 |
Total Volume and Open Interest |
1,313 |
3,909 |
+203 |
Crude Oil(NYM) |
Mar04 |
040210 |
33.55 |
34.28 |
33.05 |
33.87 |
+1.04 |
73,771 |
152,062 |
-11,608 |
Apr04 |
040210 |
32.75 |
33.40 |
32.30 |
33.01 |
+0.98 |
65,080 |
106,831 |
+4,391 |
May04 |
040210 |
32.10 |
32.70 |
31.80 |
32.41 |
+0.92 |
14,216 |
42,651 |
+146 |
Jun04 |
040210 |
31.55 |
32.20 |
31.40 |
31.89 |
+0.87 |
8,036 |
40,051 |
-372 |
Jul04 |
040210 |
31.15 |
31.70 |
31.00 |
31.39 |
+0.82 |
2,131 |
30,527 |
-27 |
Aug04 |
040210 |
30.50 |
30.93 |
30.48 |
30.93 |
+0.79 |
1,039 |
19,276 |
-62 |
Sep04 |
040210 |
30.15 |
30.60 |
30.10 |
30.53 |
+0.76 |
894 |
26,060 |
-40 |
Oct04 |
040210 |
29.80 |
30.24 |
29.80 |
30.24 |
+0.73 |
636 |
17,718 |
-2 |
Nov04 |
040210 |
29.52 |
29.97 |
29.52 |
29.97 |
+0.70 |
303 |
14,496 |
+114 |
Dec04 |
040210 |
29.55 |
29.95 |
29.40 |
29.74 |
+0.67 |
5,733 |
50,507 |
-224 |
Jan05 |
040210 |
29.15 |
29.47 |
29.02 |
29.47 |
+0.65 |
981 |
14,333 |
+498 |
Feb05 |
040210 |
28.75 |
29.25 |
28.75 |
29.25 |
+0.63 |
20 |
5,753 |
+0 |
Mar05 |
040210 |
28.54 |
29.06 |
28.54 |
29.06 |
+0.61 |
0 |
5,209 |
+0 |
Apr05 |
040210 |
28.88 |
28.88 |
28.88 |
28.88 |
+0.59 |
0 |
2,991 |
+0 |
May05 |
040210 |
28.70 |
28.70 |
28.70 |
28.70 |
+0.57 |
0 |
2,508 |
+0 |
Jun05 |
040210 |
28.35 |
28.60 |
28.35 |
28.52 |
+0.55 |
610 |
11,226 |
-210 |
Total Volume and Open Interest |
175,957 |
637,895 |
-6,611 |
Heating Oil(NYM) |
Mar04 |
040210 |
89.40 |
90.70 |
88.15 |
89.80 |
+1.84 |
33,432 |
48,532 |
-4,151 |
Apr04 |
040210 |
86.10 |
87.50 |
85.20 |
87.02 |
+2.24 |
17,514 |
35,078 |
+3,909 |
May04 |
040210 |
82.70 |
84.30 |
82.50 |
84.12 |
+2.29 |
2,888 |
12,711 |
+236 |
Jun04 |
040210 |
81.00 |
82.50 |
80.45 |
82.12 |
+2.29 |
1,674 |
12,380 |
-240 |
Jul04 |
040210 |
79.70 |
81.07 |
79.50 |
81.07 |
+2.29 |
647 |
8,172 |
-49 |
Aug04 |
040210 |
79.50 |
80.97 |
79.50 |
80.97 |
+2.24 |
166 |
5,565 |
-24 |
Sep04 |
040210 |
80.00 |
81.42 |
80.00 |
81.42 |
+2.14 |
142 |
2,730 |
+32 |
Oct04 |
040210 |
80.65 |
82.02 |
80.65 |
82.02 |
+2.09 |
1 |
1,485 |
+0 |
Nov04 |
040210 |
81.20 |
82.57 |
81.20 |
82.57 |
+2.04 |
30 |
1,579 |
+25 |
Dec04 |
040210 |
82.25 |
83.30 |
81.90 |
83.12 |
+1.99 |
253 |
9,126 |
+68 |
Jan05 |
040210 |
82.85 |
83.57 |
82.50 |
83.57 |
+1.94 |
152 |
2,500 |
+146 |
Feb05 |
040210 |
82.75 |
83.37 |
82.40 |
83.37 |
+1.84 |
105 |
1,019 |
-13 |
Total Volume and Open Interest |
57,146 |
142,395 |
+36 |
Unleaded Gas(NYM) |
Mar04 |
040210 |
98.00 |
102.00 |
97.30 |
101.05 |
+4.30 |
26,435 |
52,861 |
-4,605 |
Apr04 |
040210 |
104.00 |
107.80 |
103.60 |
106.79 |
+3.92 |
13,863 |
39,181 |
+937 |
May04 |
040210 |
102.50 |
105.50 |
102.35 |
105.24 |
+3.57 |
2,652 |
15,966 |
+615 |
Jun04 |
040210 |
100.40 |
102.70 |
100.00 |
102.59 |
+3.23 |
1,030 |
8,663 |
+410 |
Jul04 |
040210 |
97.70 |
99.54 |
97.70 |
99.54 |
+2.83 |
298 |
4,721 |
+149 |
Aug04 |
040210 |
94.90 |
96.39 |
94.90 |
96.39 |
+2.48 |
287 |
3,382 |
+201 |
Sep04 |
040210 |
91.25 |
92.54 |
91.25 |
92.54 |
+2.23 |
522 |
5,799 |
+179 |
Oct04 |
040210 |
87.74 |
87.74 |
87.74 |
87.74 |
+2.03 |
226 |
2,123 |
-30 |
Nov04 |
040210 |
85.09 |
85.09 |
85.09 |
85.09 |
+1.78 |
26 |
770 |
+4 |
Dec04 |
040210 |
83.49 |
83.49 |
83.49 |
83.49 |
+1.53 |
0 |
1,686 |
+1 |
Jan05 |
040210 |
83.00 |
83.10 |
82.84 |
82.84 |
+1.43 |
20 |
337 |
+9 |
Feb05 |
040210 |
82.99 |
82.99 |
82.99 |
82.99 |
+1.33 |
1 |
1 |
+1 |
Total Volume and Open Interest |
45,360 |
135,490 |
-2,129 |
Natural Gas(NYM) |
Mar04 |
040210 |
5.390 |
5.430 |
5.290 |
5.404 |
+0.055 |
30,031 |
46,625 |
-3,236 |
Apr04 |
040210 |
5.340 |
5.350 |
5.230 |
5.329 |
+0.040 |
16,281 |
27,851 |
+1,957 |
May04 |
040210 |
5.290 |
5.290 |
5.195 |
5.279 |
+0.038 |
5,521 |
26,984 |
+773 |
Jun04 |
040210 |
5.300 |
5.300 |
5.210 |
5.284 |
+0.033 |
2,274 |
19,392 |
-109 |
Jul04 |
040210 |
5.295 |
5.310 |
5.240 |
5.306 |
+0.032 |
1,134 |
18,036 |
+261 |
Aug04 |
040210 |
5.320 |
5.320 |
5.260 |
5.319 |
+0.035 |
1,060 |
14,246 |
+363 |
Sep04 |
040210 |
5.250 |
5.279 |
5.225 |
5.279 |
+0.031 |
517 |
13,450 |
+32 |
Oct04 |
040210 |
5.290 |
5.290 |
5.240 |
5.289 |
+0.026 |
770 |
15,192 |
-52 |
Nov04 |
040210 |
5.460 |
5.460 |
5.400 |
5.449 |
+0.021 |
522 |
10,594 |
+32 |
Dec04 |
040210 |
5.600 |
5.630 |
5.560 |
5.619 |
+0.014 |
515 |
13,074 |
-7 |
Jan05 |
040210 |
5.735 |
5.749 |
5.700 |
5.749 |
+0.012 |
442 |
10,174 |
-94 |
Feb05 |
040210 |
5.690 |
5.705 |
5.670 |
5.701 |
+0.007 |
304 |
9,097 |
-1,136 |
Mar05 |
040210 |
5.510 |
5.560 |
5.510 |
5.541 |
+0.007 |
153 |
8,730 |
-40 |
Apr05 |
040210 |
5.020 |
5.036 |
5.010 |
5.036 |
+0.007 |
5 |
8,743 |
-5 |
May05 |
040210 |
4.900 |
4.936 |
4.900 |
4.936 |
+0.007 |
0 |
4,207 |
+0 |
Jun05 |
040210 |
4.930 |
4.961 |
4.930 |
4.961 |
+0.007 |
34 |
4,519 |
-5 |
Total Volume and Open Interest |
59,603 |
310,638 |
-1,262 |
Brent Crude Oil(IPE) |
Mar04 |
040210 |
29.20 |
30.47 |
29.15 |
30.04 |
+0.93 |
29,530 |
61,645 |
-11,310 |
Apr04 |
040210 |
29.00 |
30.25 |
28.92 |
29.93 |
+1.01 |
39,389 |
88,363 |
+27 |
May04 |
040210 |
28.84 |
30.00 |
28.78 |
29.82 |
+1.08 |
11,112 |
34,307 |
+2,566 |
Jun04 |
040210 |
28.64 |
29.75 |
28.60 |
29.60 |
+1.04 |
3,844 |
27,689 |
-718 |
Jul04 |
040210 |
28.50 |
29.35 |
28.41 |
29.35 |
+0.98 |
857 |
11,187 |
-260 |
Aug04 |
040210 |
28.27 |
29.10 |
28.10 |
29.10 |
+0.93 |
286 |
8,387 |
-130 |
Sep04 |
040210 |
28.85 |
28.85 |
28.85 |
28.85 |
+0.90 |
300 |
10,562 |
+50 |
Oct04 |
040210 |
28.30 |
28.60 |
28.15 |
28.60 |
+0.86 |
218 |
5,938 |
+32 |
Nov04 |
040210 |
27.60 |
28.35 |
27.60 |
28.35 |
+0.81 |
0 |
5,382 |
+0 |
Dec04 |
040210 |
27.37 |
28.20 |
27.30 |
28.10 |
+0.75 |
1,301 |
23,425 |
+432 |
Jan05 |
040210 |
27.46 |
27.85 |
27.46 |
27.85 |
+0.72 |
0 |
3,865 |
-99 |
Feb05 |
040210 |
27.40 |
27.62 |
27.31 |
27.62 |
+0.66 |
32 |
494 |
+32 |
Mar05 |
040210 |
27.16 |
27.39 |
27.16 |
27.39 |
+0.60 |
0 |
3,250 |
+0 |
Total Volume and Open Interest |
88,319 |
320,352 |
-8,228 |
Gas Oil(IPE) |
Feb04 |
040210 |
252.00 |
257.00 |
251.00 |
253.25 |
+4.00 |
11,253 |
20,883 |
-3,279 |
Mar04 |
040210 |
248.25 |
254.00 |
248.00 |
250.25 |
+4.75 |
16,386 |
43,588 |
+704 |
Apr04 |
040210 |
244.50 |
249.75 |
244.50 |
247.25 |
+4.50 |
6,501 |
18,970 |
+2,932 |
May04 |
040210 |
242.25 |
246.50 |
242.00 |
244.25 |
+4.75 |
1,103 |
8,144 |
-823 |
Jun04 |
040210 |
240.00 |
244.50 |
240.00 |
242.25 |
+4.75 |
2,832 |
13,685 |
-1,874 |
Jul04 |
040210 |
243.50 |
243.50 |
242.00 |
242.00 |
+4.75 |
489 |
5,973 |
-260 |
Aug04 |
040210 |
242.00 |
242.00 |
242.00 |
242.00 |
+4.75 |
343 |
3,009 |
+202 |
Sep04 |
040210 |
241.00 |
242.50 |
241.00 |
242.00 |
+4.50 |
0 |
4,591 |
+0 |
Oct04 |
040210 |
242.00 |
242.00 |
242.00 |
242.00 |
+4.25 |
0 |
3,773 |
+0 |
Nov04 |
040210 |
242.00 |
242.00 |
242.00 |
242.00 |
+4.25 |
0 |
3,238 |
-200 |
Total Volume and Open Interest |
40,257 |
152,901 |
-2,047 |
US Dollar Index(NYBOT) |
Mar04 |
040210 |
86.12 |
86.13 |
85.60 |
86.04 |
-0.13 |
962 |
16,135 |
+155 |
Jun04 |
040210 |
86.12 |
86.45 |
86.04 |
86.45 |
-0.13 |
39 |
2,123 |
+0 |
Sep04 |
040210 |
86.89 |
86.89 |
86.89 |
86.89 |
-0.18 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,001 |
18,271 |
+155 |
Australian Dollar(CME) |
Mar04 |
040210 |
77.97 |
78.04 |
77.52 |
77.76 |
+0.53 |
3,754 |
53,366 |
+1,339 |
Jun04 |
040210 |
77.25 |
77.25 |
76.73 |
76.92 |
+0.53 |
24 |
853 |
+3 |
Sep04 |
040210 |
76.08 |
76.08 |
76.08 |
76.08 |
+0.53 |
0 |
441 |
+0 |
Total Volume and Open Interest |
3,778 |
54,771 |
+1,341 |
British Pound(CME) |
Mar04 |
040210 |
186.62 |
186.68 |
185.90 |
186.52 |
+1.28 |
3,759 |
66,904 |
-1,368 |
Jun04 |
040210 |
185.00 |
185.40 |
185.00 |
185.10 |
+1.28 |
40 |
195 |
+50 |
Sep04 |
040210 |
183.68 |
183.68 |
183.68 |
183.68 |
+1.28 |
0 |
11 |
+0 |
Total Volume and Open Interest |
3,799 |
67,464 |
-1,318 |
Canadian Dollar(CME) |
Mar04 |
040210 |
75.40 |
75.56 |
74.89 |
75.03 |
-0.09 |
2,216 |
57,109 |
-781 |
Jun04 |
040210 |
75.20 |
75.35 |
74.73 |
74.83 |
-0.09 |
146 |
3,639 |
+115 |
Sep04 |
040210 |
74.75 |
74.82 |
74.69 |
74.69 |
-0.07 |
14 |
1,618 |
+5 |
Dec04 |
040210 |
75.00 |
75.03 |
74.50 |
74.55 |
-0.05 |
27 |
873 |
+17 |
Total Volume and Open Interest |
2,403 |
63,457 |
-644 |
Japanese Yen(CME) |
Mar04 |
040210 |
95.00 |
95.02 |
94.70 |
94.83 |
+0.12 |
5,998 |
149,965 |
-4,275 |
Jun04 |
040210 |
95.27 |
95.29 |
95.11 |
95.11 |
+0.12 |
665 |
8,640 |
+525 |
Sep04 |
040210 |
95.41 |
95.41 |
95.41 |
95.41 |
+0.12 |
0 |
56 |
+0 |
Total Volume and Open Interest |
6,663 |
158,681 |
-3,750 |
Swiss Franc(CME) |
Mar04 |
040210 |
81.42 |
81.45 |
80.92 |
81.05 |
+0.09 |
2,982 |
43,440 |
+376 |
Jun04 |
040210 |
81.62 |
81.62 |
81.23 |
81.24 |
+0.11 |
6 |
242 |
+6 |
Sep04 |
040210 |
81.41 |
81.41 |
81.41 |
81.41 |
+0.11 |
0 |
3 |
-6 |
Total Volume and Open Interest |
2,989 |
43,784 |
+376 |
EuroFX(CME) |
Mar04 |
040210 |
127.53 |
127.54 |
126.72 |
126.94 |
+0.20 |
13,469 |
132,266 |
+5,828 |
Jun04 |
040210 |
127.22 |
127.23 |
126.45 |
126.64 |
+0.20 |
420 |
1,465 |
+164 |
Sep04 |
040210 |
126.80 |
126.80 |
126.39 |
126.39 |
+0.20 |
31 |
285 |
-14 |
Total Volume and Open Interest |
13,938 |
134,257 |
+5,938 |
Mexican Peso(CME) |
Mar04 |
040210 |
8930.0 |
8990.0 |
8927.0 |
8947.0 |
-8.0 |
2,696 |
33,413 |
+108 |
Jun04 |
040210 |
8840.0 |
8840.0 |
8840.0 |
8840.0 |
-7.0 |
20 |
617 |
+20 |
Total Volume and Open Interest |
2,716 |
34,674 |
+128 |
30-Year T-Bonds(CBOT) |
Mar04 |
040210 |
112~17 |
112~24 |
111~26 |
111~31 |
-0~13 |
131,055 |
480,448 |
+4,797 |
Jun04 |
040210 |
111~01 |
111~08 |
110~13 |
110~18 |
-0~12 |
5,736 |
42,009 |
+3,507 |
Sep04 |
040210 |
109~17 |
109~17 |
109~06 |
109~06 |
-0~12 |
0 |
447 |
+0 |
Total Volume and Open Interest |
136,791 |
523,186 |
+8,304 |
Municipal Bonds(CBOT) |
Mar04 |
040210 |
104~06 |
104~06 |
103~28 |
104~01 |
-0~02 |
248 |
2,495 |
+182 |
Jun04 |
040210 |
103~01 |
103~01 |
103~01 |
103~01 |
-0~02 |
0 |
18 |
+0 |
Total Volume and Open Interest |
248 |
2,513 |
+182 |
10-Year T-Notes(CBOT) |
Mar04 |
040210 |
114~085 |
114~120 |
113~260 |
113~300 |
-0~090 |
328,731 |
1,118,337 |
-19,154 |
Jun04 |
040210 |
112~215 |
112~215 |
112~085 |
112~115 |
-0~090 |
13,537 |
167,053 |
+2,303 |
Total Volume and Open Interest |
342,269 |
1,285,392 |
-16,850 |
5-Year T-Notes(CBOT) |
Mar04 |
040210 |
112~250 |
112~255 |
112~175 |
112~200 |
-0~065 |
134,202 |
0 |
+0 |
Jun04 |
040210 |
111~135 |
111~140 |
111~080 |
111~080 |
-0~070 |
13,972 |
107,569 |
+9,089 |
Sep04 |
040210 |
110~040 |
110~040 |
110~040 |
110~040 |
-0~070 |
|
|
|
Total Volume and Open Interest |
148,174 |
107,569 |
+9,089 |
2 Year T-Notes(CBOT) |
Mar04 |
040210 |
107~052 |
107~052 |
107~038 |
107~042 |
-0~014 |
3,078 |
162,264 |
-2,652 |
Jun04 |
040210 |
106~096 |
106~104 |
106~089 |
106~090 |
-0~014 |
151 |
2,518 |
+435 |
Total Volume and Open Interest |
3,229 |
164,782 |
-2,217 |
3-Mth T-Bills(IMM) |
Eurodollars(CME) |
Mar04 |
040210 |
98.835 |
98.840 |
98.830 |
98.840 |
unch |
57,394 |
816,140 |
-9,373 |
Jun04 |
040210 |
98.685 |
98.690 |
98.670 |
98.675 |
-0.020 |
74,927 |
888,825 |
+14,720 |
Sep04 |
040210 |
98.425 |
98.430 |
98.395 |
98.400 |
-0.045 |
71,203 |
801,745 |
+2,105 |
Dec04 |
040210 |
98.060 |
98.070 |
98.015 |
98.030 |
-0.060 |
98,143 |
629,720 |
-3,918 |
Mar05 |
040210 |
97.665 |
97.670 |
97.605 |
97.620 |
-0.070 |
59,127 |
434,728 |
+519 |
Jun05 |
040210 |
97.270 |
97.275 |
97.200 |
97.220 |
-0.075 |
26,451 |
352,489 |
+2,523 |
Sep05 |
040210 |
96.915 |
96.915 |
96.850 |
96.865 |
-0.070 |
16,510 |
269,872 |
+513 |
Dec05 |
040210 |
96.595 |
96.605 |
96.545 |
96.560 |
-0.055 |
13,474 |
206,406 |
+462 |
Mar06 |
040210 |
96.350 |
96.360 |
96.295 |
96.315 |
-0.055 |
9,610 |
179,037 |
-510 |
Jun06 |
040210 |
96.120 |
96.130 |
96.085 |
96.090 |
-0.050 |
8,290 |
128,437 |
-635 |
Sep06 |
040210 |
95.910 |
95.930 |
95.880 |
95.890 |
-0.040 |
6,951 |
120,549 |
+188 |
Dec06 |
040210 |
95.705 |
95.720 |
95.680 |
95.685 |
-0.040 |
4,716 |
106,650 |
+646 |
Total Volume and Open Interest |
474,623 |
5,535,183 |
+13,311 |
3-Mth Euro-Yen(CME) |
Mar04 |
040210 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
11,221 |
+0 |
Jun04 |
040210 |
99.92 |
99.92 |
99.92 |
99.92 |
-0.01 |
12 |
9,407 |
-115 |
Sep04 |
040210 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
2 |
9,005 |
+0 |
Dec04 |
040210 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
0 |
6,299 |
-25 |
Mar05 |
040210 |
99.82 |
99.83 |
99.82 |
99.83 |
+0.01 |
6 |
4,621 |
+0 |
Jun05 |
040210 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
1,148 |
+10 |
Sep05 |
040210 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.01 |
0 |
1,251 |
+0 |
Dec05 |
040210 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
0 |
65 |
+0 |
Mar06 |
040210 |
99.54 |
99.54 |
99.54 |
99.54 |
+0.03 |
4 |
254 |
-36 |
Jun06 |
040210 |
99.46 |
99.46 |
99.46 |
99.46 |
+0.01 |
0 |
5 |
+0 |
Total Volume and Open Interest |
25 |
44,462 |
-170 |
3-Mth Euro-Yen(SIMEX) |
Mar04 |
040210 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
632 |
60,973 |
+147 |
Jun04 |
040210 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
534 |
70,480 |
-844 |
Sep04 |
040210 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
648 |
41,812 |
+164 |
Dec04 |
040210 |
99.88 |
99.89 |
99.88 |
99.88 |
unch |
565 |
46,550 |
-97 |
Mar05 |
040210 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.01 |
1,285 |
27,054 |
+424 |
Jun05 |
040210 |
99.77 |
99.79 |
99.77 |
99.79 |
+0.01 |
0 |
24,349 |
+0 |
Sep05 |
040210 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.01 |
65 |
13,627 |
+62 |
Dec05 |
040210 |
99.63 |
99.64 |
99.63 |
99.64 |
+0.02 |
0 |
3,572 |
+0 |
Total Volume and Open Interest |
3,734 |
301,924 |
-188 |
German Euro-Bund(EUREX) |
Mar04 |
040210 |
114.91 |
115.02 |
114.72 |
114.76 |
-0.04 |
617,161 |
968,371 |
-26,802 |
Jun04 |
040210 |
113.98 |
114.01 |
113.78 |
113.79 |
-0.03 |
5,373 |
34,332 |
+2,255 |
Sep04 |
040210 |
113.36 |
113.36 |
113.36 |
113.36 |
-0.04 |
400 |
2 |
+0 |
Total Volume and Open Interest |
622,934 |
1,002,705 |
-24,547 |
German Euro-Bobl(EUREX) |
Mar04 |
040210 |
111.95 |
112.03 |
111.80 |
111.82 |
-0.06 |
434,095 |
782,294 |
-11,177 |
Jun04 |
040210 |
111.17 |
111.17 |
111.02 |
111.02 |
-0.06 |
5,245 |
16,062 |
+2,806 |
Sep04 |
040210 |
110.47 |
110.47 |
110.47 |
110.47 |
-0.21 |
200 |
0 |
+0 |
Total Volume and Open Interest |
439,540 |
798,356 |
-8,371 |
Long Gilt(LIFFE) |
Mar04 |
040210 |
108~24 |
108~27 |
108~19 |
108~22 |
+0~05 |
25,697 |
164,414 |
+1,609 |
Jun04 |
040210 |
108~08 |
108~08 |
108~08 |
108~08 |
+0~05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
25,697 |
164,415 |
+1,609 |
3-Mth Short Sterling(LIFFE) |
Mar04 |
040210 |
95.78 |
95.79 |
95.77 |
95.78 |
-0.01 |
29,937 |
182,374 |
-3,177 |
Jun04 |
040210 |
95.63 |
95.64 |
95.60 |
95.61 |
-0.03 |
50,611 |
198,808 |
+599 |
Sep04 |
040210 |
95.47 |
95.48 |
95.43 |
95.44 |
-0.04 |
68,768 |
152,192 |
-11,123 |
Total Volume and Open Interest |
239,437 |
1,039,267 |
-10,435 |
3-Mth Euribor(LIFFE) |
Mar04 |
040210 |
97.940 |
97.950 |
97.930 |
97.935 |
-0.005 |
81,555 |
529,575 |
-7,167 |
Jun04 |
040210 |
97.945 |
97.965 |
97.915 |
97.930 |
-0.010 |
115,931 |
551,486 |
+9,189 |
Sep04 |
040210 |
97.840 |
97.860 |
97.805 |
97.815 |
-0.010 |
95,549 |
453,106 |
-1,363 |
Total Volume and Open Interest |
568,359 |
2,900,668 |
+19,120 |
3-Mth Aus T-Bills(SFE) |
Mar04 |
040210 |
94.45 |
94.48 |
94.45 |
94.47 |
unch |
12,036 |
241,975 |
+7,327 |
Jun04 |
040210 |
94.41 |
94.42 |
94.40 |
94.41 |
unch |
19,422 |
141,580 |
+9,873 |
Sep04 |
040210 |
94.35 |
94.37 |
94.35 |
94.36 |
unch |
5,109 |
62,138 |
+542 |
Dec04 |
040210 |
94.32 |
94.32 |
94.30 |
94.32 |
unch |
3,632 |
30,077 |
+1,362 |
Mar05 |
040210 |
94.27 |
94.27 |
94.26 |
94.26 |
unch |
1,390 |
21,362 |
+990 |
Jun05 |
040210 |
94.23 |
94.23 |
94.21 |
94.22 |
+0.01 |
325 |
13,597 |
-74 |
Sep05 |
040210 |
94.18 |
94.18 |
94.17 |
94.18 |
+0.01 |
366 |
7,124 |
+366 |
Dec05 |
040210 |
94.12 |
94.13 |
94.12 |
94.13 |
+0.01 |
241 |
3,307 |
+180 |
Mar06 |
040210 |
94.08 |
94.08 |
94.08 |
94.08 |
+0.01 |
0 |
1,064 |
+0 |
Jun06 |
040210 |
94.05 |
94.05 |
94.05 |
94.05 |
+0.01 |
0 |
1,211 |
+0 |
Total Volume and Open Interest |
42,521 |
524,110 |
+20,566 |
10-Year Aus T-Bonds(SFE) |
Mar04 |
040210 |
94.39 |
94.44 |
94.39 |
94.42 |
+0.03 |
31,465 |
242,347 |
-4,389 |
Jun04 |
040210 |
94.42 |
94.42 |
94.42 |
94.42 |
+0.03 |
|
|
|
Total Volume and Open Interest |
31,465 |
242,347 |
-4,389 |
3-Year Aus T-Bonds(SFE) |
Mar04 |
040210 |
94.51 |
94.53 |
94.50 |
94.52 |
+0.01 |
88,471 |
540,741 |
+47,136 |
Jun04 |
040210 |
94.52 |
94.52 |
94.52 |
94.52 |
+0.01 |
|
|
|
Total Volume and Open Interest |
88,471 |
540,741 |
+47,136 |
Gold(CMX) |
Feb04 |
040210 |
410.3 |
410.5 |
406.4 |
406.4 |
-0.4 |
101 |
3,031 |
-1,161 |
Apr04 |
040210 |
410.0 |
411.1 |
406.8 |
407.0 |
-0.4 |
27,856 |
139,775 |
-771 |
Jun04 |
040210 |
411.5 |
412.4 |
407.8 |
408.0 |
-0.4 |
759 |
30,342 |
+264 |
Aug04 |
040210 |
412.7 |
412.7 |
409.0 |
409.0 |
-0.4 |
141 |
8,583 |
-98 |
Oct04 |
040210 |
410.0 |
410.0 |
410.0 |
410.0 |
-0.3 |
416 |
1,246 |
+196 |
Dec04 |
040210 |
415.0 |
415.0 |
411.0 |
411.0 |
-0.3 |
332 |
22,402 |
+37 |
Total Volume and Open Interest |
30,188 |
231,847 |
-1,435 |
Silver(CMX) |
Mar04 |
040210 |
645.0 |
648.0 |
638.0 |
638.8 |
-4.0 |
10,416 |
77,090 |
-774 |
May04 |
040210 |
647.5 |
650.0 |
640.0 |
640.4 |
-3.9 |
1,432 |
11,360 |
+717 |
Jul04 |
040210 |
649.0 |
650.0 |
641.5 |
641.9 |
-3.7 |
114 |
5,205 |
+23 |
Sep04 |
040210 |
645.0 |
646.0 |
643.4 |
643.4 |
-3.6 |
23 |
1,045 |
+20 |
Dec04 |
040210 |
652.0 |
656.0 |
645.2 |
645.2 |
-3.6 |
430 |
12,806 |
+84 |
Total Volume and Open Interest |
12,676 |
111,312 |
+213 |
Platinum(NYM) |
Apr04 |
040210 |
835.8 |
837.5 |
830.5 |
833.1 |
+0.4 |
463 |
6,650 |
-70 |
Jul04 |
040210 |
830.0 |
832.0 |
824.1 |
824.1 |
+0.4 |
2 |
292 |
+0 |
Oct04 |
040210 |
819.6 |
819.6 |
819.6 |
819.6 |
+0.4 |
3 |
23 |
+0 |
Total Volume and Open Interest |
468 |
6,965 |
-70 |
Palladium(NYME) |
Mar04 |
040210 |
242.00 |
242.00 |
237.00 |
241.50 |
-1.10 |
322 |
8,416 |
-40 |
Jun04 |
040210 |
244.00 |
244.00 |
239.00 |
243.95 |
-0.65 |
392 |
2,837 |
+197 |
Total Volume and Open Interest |
714 |
11,371 |
+157 |
Copper(CMX) |
Mar04 |
040210 |
118.85 |
118.90 |
116.90 |
117.80 |
-0.80 |
13,248 |
55,777 |
-7,094 |
May04 |
040210 |
118.30 |
118.30 |
116.25 |
117.15 |
-0.80 |
0 |
11,041 |
+1,386 |
Jul04 |
040210 |
115.60 |
116.10 |
114.90 |
115.55 |
-0.85 |
63 |
6,616 |
-5 |
Sep04 |
040210 |
113.90 |
113.90 |
113.90 |
113.90 |
-1.00 |
31 |
2,237 |
+20 |
Dec04 |
040210 |
113.00 |
113.00 |
110.60 |
111.40 |
-1.30 |
657 |
5,710 |
+425 |
Total Volume and Open Interest |
17,159 |
85,884 |
-5,339 |
DJIA Index(CBOT) |
Mar04 |
040210 |
10563 |
10615 |
10541 |
10585 |
+13 |
7,694 |
41,634 |
-537 |
Jun04 |
040210 |
10532 |
10580 |
10532 |
10564 |
+13 |
29 |
966 |
+7 |
Sep04 |
040210 |
10549 |
10549 |
10549 |
10549 |
+13 |
9 |
238 |
+0 |
Dec04 |
040210 |
10534 |
10534 |
10534 |
10534 |
+13 |
0 |
4 |
+0 |
Total Volume and Open Interest |
7,732 |
42,842 |
-530 |
S & P 500(CME) |
Mar04 |
040210 |
1138.20 |
1146.50 |
1137.60 |
1143.20 |
+3.30 |
31,161 |
584,495 |
-7,309 |
Jun04 |
040210 |
1137.00 |
1145.00 |
1137.00 |
1142.30 |
+3.40 |
3,264 |
24,349 |
+3,142 |
Sep04 |
040210 |
1141.40 |
1141.40 |
1141.40 |
1141.40 |
+3.20 |
0 |
3,430 |
+0 |
Dec04 |
040210 |
1139.00 |
1141.20 |
1139.00 |
1141.20 |
+3.50 |
1 |
128 |
+1 |
Total Volume and Open Interest |
34,426 |
612,614 |
-4,166 |
S & P 500 E-Mini(Globex) |
Mar04 |
040210 |
1140.25 |
1146.75 |
1137.50 |
1143.25 |
+3.25 |
472,032 |
535,024 |
-35,025 |
Jun04 |
040210 |
1138.00 |
1145.25 |
1137.00 |
1142.25 |
+3.25 |
391 |
11,652 |
+235 |
Total Volume and Open Interest |
472,423 |
546,676 |
-34,790 |
NASDAQ 100(CME) |
Mar04 |
040210 |
1492.50 |
1505.50 |
1490.50 |
1497.50 |
+3.50 |
9,864 |
73,000 |
-233 |
Jun04 |
040210 |
1500.50 |
1500.50 |
1500.50 |
1500.50 |
+3.50 |
0 |
67 |
+0 |
Sep04 |
040210 |
1503.50 |
1503.50 |
1503.50 |
1503.50 |
+3.50 |
10 |
30 |
+0 |
Total Volume and Open Interest |
9,874 |
73,097 |
-233 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar04 |
040210 |
1494.0 |
1506.0 |
1490.5 |
1497.5 |
+3.5 |
196,344 |
251,987 |
-7,164 |
Jun04 |
040210 |
1497.0 |
1508.5 |
1496.0 |
1500.5 |
+3.5 |
55 |
1,529 |
+28 |
Total Volume and Open Interest |
196,399 |
253,516 |
-7,136 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Mar04 |
040210 |
596.50 |
600.50 |
596.50 |
600.00 |
+3.00 |
302 |
15,830 |
+2 |
Jun04 |
040210 |
600.00 |
600.00 |
600.00 |
600.00 |
+3.00 |
0 |
1 |
+0 |
Sep04 |
040210 |
600.00 |
600.00 |
600.00 |
600.00 |
+3.00 |
|
|
|
Total Volume and Open Interest |
302 |
15,831 |
+2 |
Russell 2000(CME) |
Mar04 |
040210 |
585.00 |
592.50 |
583.50 |
591.35 |
+6.50 |
1,318 |
24,311 |
-73 |
Jun04 |
040210 |
590.95 |
590.95 |
590.95 |
590.95 |
+6.50 |
90 |
150 |
+150 |
Sep04 |
040210 |
591.45 |
591.45 |
591.45 |
591.45 |
+6.50 |
|
|
|
Total Volume and Open Interest |
1,408 |
24,461 |
+77 |
Value Line(KCBT) |
Mar04 |
040210 |
1603.00 |
1614.00 |
1603.00 |
1614.00 |
+14.00 |
1 |
44 |
-4 |
Total Volume and Open Interest |
1 |
44 |
-4 |
Nikkei 225(CME) |
Mar04 |
040210 |
10410 |
10480 |
10390 |
10470 |
+25 |
2,765 |
31,855 |
-3 |
Jun04 |
040210 |
10400 |
10480 |
10400 |
10460 |
+25 |
8 |
187 |
+8 |
Total Volume and Open Interest |
2,774 |
32,054 |
+6 |
Nikkei 225(SIMEX) |
Mar04 |
040210 |
10420 |
10460 |
10290 |
10390 |
unch |
28,379 |
146,399 |
+502 |
Jun04 |
040210 |
10405 |
10405 |
10270 |
10345 |
unch |
8 |
616 |
+7 |
Sep04 |
040210 |
10340 |
10340 |
10340 |
10340 |
unch |
|
|
|
Total Volume and Open Interest |
28,387 |
147,015 |
+509 |
CAC 40(MATIF) |
Feb04 |
040210 |
3666.5 |
3678.0 |
3646.5 |
3672.0 |
+2.0 |
54,972 |
374,828 |
+12,150 |
Mar04 |
040210 |
3667.5 |
3680.0 |
3655.0 |
3678.0 |
+2.0 |
1,393 |
131,151 |
-684 |
Apr04 |
040210 |
3671.0 |
3671.0 |
3671.0 |
3671.0 |
+3.5 |
|
|
|
Total Volume and Open Interest |
|
|
|
DAX Index(EUREX) |
Mar04 |
040210 |
4110.0 |
4133.0 |
4092.0 |
4127.5 |
+10.5 |
91,717 |
285,268 |
-605 |
Jun04 |
040210 |
4125.0 |
4151.0 |
4115.0 |
4148.5 |
+10.5 |
337 |
10,468 |
+139 |
Sep04 |
040210 |
4152.0 |
4170.0 |
4138.5 |
4170.0 |
+11.0 |
232 |
3,265 |
+10 |
Total Volume and Open Interest |
92,286 |
299,001 |
-456 |
FT-SE 100(LIFFE) |
Mar04 |
040210 |
4394.00 |
4394.00 |
4373.00 |
4378.50 |
-26.00 |
49,721 |
461,620 |
+9,146 |
Jun04 |
040210 |
4398.00 |
4398.00 |
4384.50 |
4387.00 |
-26.00 |
19 |
20,104 |
+2 |
Sep04 |
040210 |
4396.50 |
4396.50 |
4396.50 |
4396.50 |
-26.50 |
0 |
11,291 |
+0 |
Total Volume and Open Interest |
49,740 |
500,666 |
+9,148 |
SPI 200(SFE) |
Mar04 |
040210 |
3276.0 |
3284.0 |
3273.0 |
3274.0 |
unch |
8,538 |
161,911 |
+3,275 |
Jun04 |
040210 |
3295.0 |
3295.0 |
3286.0 |
3286.0 |
unch |
16 |
3,735 |
+0 |
Sep04 |
040210 |
3296.0 |
3296.0 |
3296.0 |
3296.0 |
unch |
2 |
1,962 |
+2 |
Total Volume and Open Interest |
8,556 |
168,838 |
+3,277 |
GSCI(CME) |
Feb04 |
040210 |
261.50 |
263.95 |
260.90 |
263.15 |
+4.25 |
2,684 |
9,087 |
-2,585 |
Mar04 |
040210 |
261.00 |
262.70 |
260.00 |
262.40 |
+3.90 |
3,085 |
6,142 |
+2,631 |
Apr04 |
040210 |
259.50 |
259.50 |
259.50 |
259.50 |
+4.00 |
|
|
|
Total Volume and Open Interest |
5,769 |
15,229 |
+46 |
Reuters CRB Index(NYBOT) |
Apr04 |
040210 |
263.90 |
264.00 |
262.75 |
262.75 |
+1.00 |
38 |
686 |
+4 |
Jun04 |
040210 |
263.00 |
263.00 |
262.50 |
262.50 |
+0.25 |
9 |
51 |
+7 |
Aug04 |
040210 |
262.00 |
262.00 |
262.00 |
262.00 |
unch |
2 |
1 |
+1 |
Total Volume and Open Interest |
68 |
811 |
+2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|