|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon February 16, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar04 |
040213 |
819.00 |
830.00 |
815.50 |
829.00 |
+7.00 |
31,331 |
76,474 |
-8,066 |
May04 |
040213 |
822.00 |
829.50 |
816.50 |
828.75 |
+5.75 |
46,817 |
104,281 |
+2,419 |
Jul04 |
040213 |
806.00 |
813.00 |
802.00 |
812.50 |
+3.75 |
13,840 |
44,088 |
+1,925 |
Aug04 |
040213 |
777.00 |
783.00 |
773.00 |
781.50 |
+3.50 |
845 |
8,779 |
-280 |
Sep04 |
040213 |
724.00 |
726.00 |
720.00 |
725.00 |
+5.00 |
140 |
4,723 |
-103 |
Nov04 |
040213 |
650.00 |
657.00 |
648.50 |
652.75 |
+3.75 |
3,840 |
23,852 |
-77 |
Jan05 |
040213 |
658.00 |
658.00 |
653.00 |
654.00 |
+4.00 |
6 |
502 |
+1 |
Total Volume and Open Interest |
96,878 |
263,188 |
-4,133 |
Soybean Meal(CBOT) |
Mar04 |
040213 |
241.80 |
247.50 |
241.50 |
246.50 |
+3.40 |
12,109 |
36,716 |
-1,823 |
May04 |
040213 |
242.70 |
245.80 |
241.20 |
245.20 |
+2.20 |
11,901 |
61,724 |
+1,111 |
Jul04 |
040213 |
239.00 |
241.30 |
237.50 |
241.10 |
+2.20 |
7,285 |
34,377 |
+1,168 |
Aug04 |
040213 |
230.00 |
231.80 |
228.50 |
231.80 |
+2.50 |
1,002 |
12,700 |
-158 |
Sep04 |
040213 |
218.00 |
220.00 |
216.50 |
219.70 |
+2.40 |
677 |
11,063 |
+118 |
Oct04 |
040213 |
192.00 |
194.30 |
191.50 |
193.60 |
+2.30 |
499 |
7,937 |
+248 |
Dec04 |
040213 |
188.50 |
190.80 |
188.00 |
190.20 |
+2.30 |
2,034 |
17,428 |
+382 |
Jan05 |
040213 |
188.50 |
190.00 |
188.50 |
190.00 |
+1.90 |
319 |
1,204 |
+136 |
Total Volume and Open Interest |
36,026 |
184,431 |
+1,378 |
Soybean Oil(CBOT) |
Mar04 |
040213 |
31.68 |
31.85 |
31.50 |
31.72 |
+0.04 |
15,791 |
45,961 |
-9,644 |
May04 |
040213 |
31.60 |
31.85 |
31.45 |
31.66 |
-0.03 |
20,555 |
89,937 |
+6,197 |
Jul04 |
040213 |
31.28 |
31.40 |
30.95 |
31.15 |
-0.18 |
4,952 |
43,554 |
-42 |
Aug04 |
040213 |
30.25 |
30.42 |
30.10 |
30.18 |
-0.07 |
898 |
5,852 |
+26 |
Sep04 |
040213 |
29.20 |
29.35 |
29.05 |
29.08 |
-0.19 |
164 |
7,683 |
+200 |
Oct04 |
040213 |
27.75 |
27.75 |
27.60 |
27.60 |
-0.15 |
168 |
5,955 |
+1 |
Dec04 |
040213 |
26.50 |
26.53 |
26.30 |
26.33 |
-0.12 |
1,140 |
11,398 |
+122 |
Jan05 |
040213 |
26.40 |
26.40 |
26.30 |
26.30 |
-0.05 |
0 |
385 |
+0 |
Total Volume and Open Interest |
43,668 |
211,315 |
-3,140 |
Canola(WCE) |
Mar04 |
040216 |
384.2 |
385.4 |
384.2 |
385.4 |
+0.5 |
2,922 |
15,398 |
+0 |
May04 |
040216 |
391.0 |
391.0 |
389.2 |
390.7 |
+1.0 |
3,759 |
20,098 |
+0 |
Jul04 |
040216 |
394.0 |
395.2 |
394.0 |
395.0 |
+1.7 |
1,334 |
7,949 |
+0 |
Sep04 |
040216 |
354.3 |
354.3 |
354.3 |
354.3 |
unch |
|
|
|
Nov04 |
040216 |
356.1 |
356.1 |
356.0 |
356.0 |
-1.0 |
772 |
12,239 |
+0 |
Total Volume and Open Interest |
8,787 |
55,714 |
+0 |
Corn(CBOT) |
Mar04 |
040213 |
281.25 |
283.25 |
278.25 |
282.50 |
+1.25 |
52,473 |
189,730 |
-16,597 |
May04 |
040213 |
288.00 |
289.25 |
284.50 |
288.75 |
+1.00 |
29,541 |
207,524 |
+8,837 |
Jul04 |
040213 |
290.00 |
292.00 |
287.00 |
291.50 |
+1.25 |
15,158 |
89,231 |
+1,591 |
Sep04 |
040213 |
285.00 |
285.00 |
280.75 |
284.25 |
-0.25 |
544 |
15,595 |
+5 |
Dec04 |
040213 |
281.50 |
282.25 |
277.50 |
281.25 |
-0.75 |
11,547 |
122,514 |
-209 |
Mar05 |
040213 |
284.50 |
284.50 |
279.50 |
284.25 |
-0.75 |
365 |
8,996 |
-4 |
Total Volume and Open Interest |
109,811 |
637,192 |
-6,294 |
Wheat(CBOT) |
Mar04 |
040213 |
386.50 |
388.50 |
376.00 |
380.25 |
-6.50 |
17,583 |
51,595 |
-4,068 |
May04 |
040213 |
394.00 |
394.50 |
383.00 |
386.50 |
-6.75 |
11,491 |
54,665 |
+5,422 |
Jul04 |
040213 |
383.50 |
385.00 |
376.50 |
379.50 |
-4.50 |
4,688 |
27,510 |
+499 |
Sep04 |
040213 |
388.00 |
388.00 |
380.00 |
383.00 |
-4.00 |
222 |
2,428 |
+83 |
Dec04 |
040213 |
393.00 |
394.50 |
387.00 |
390.00 |
-4.50 |
679 |
4,030 |
+151 |
Total Volume and Open Interest |
34,663 |
140,417 |
+2,087 |
Wheat(KCBT) |
Mar04 |
040213 |
388.00 |
390.00 |
381.00 |
384.00 |
-4.25 |
4,500 |
25,168 |
-1,409 |
May04 |
040213 |
391.00 |
392.00 |
384.00 |
386.25 |
-5.50 |
3,989 |
23,334 |
+629 |
Jul04 |
040213 |
387.50 |
388.00 |
381.00 |
383.50 |
-4.50 |
1,403 |
12,885 |
+307 |
Sep04 |
040213 |
390.50 |
390.50 |
384.00 |
385.25 |
-4.25 |
243 |
1,740 |
-104 |
Dec04 |
040213 |
397.00 |
397.00 |
392.00 |
393.00 |
-2.50 |
370 |
2,144 |
+114 |
Total Volume and Open Interest |
10,505 |
65,279 |
-463 |
Wheat(MGE) |
Mar04 |
040213 |
420.50 |
421.00 |
411.00 |
413.50 |
-7.25 |
2,804 |
11,142 |
-384 |
May04 |
040213 |
409.00 |
409.50 |
401.00 |
404.75 |
-4.75 |
3,092 |
12,504 |
+928 |
Jul04 |
040213 |
402.00 |
402.25 |
396.00 |
398.00 |
-3.75 |
775 |
5,262 |
+197 |
Sep04 |
040213 |
396.00 |
397.00 |
391.50 |
393.75 |
-1.75 |
324 |
5,361 |
-99 |
Dec04 |
040213 |
401.50 |
402.00 |
397.00 |
398.25 |
-3.25 |
243 |
2,139 |
-9 |
Total Volume and Open Interest |
7,238 |
36,504 |
+633 |
Oats(CBOT) |
Mar04 |
040213 |
148.25 |
150.50 |
148.00 |
148.50 |
-2.00 |
877 |
3,369 |
-133 |
May04 |
040213 |
154.00 |
155.00 |
152.50 |
152.50 |
-3.00 |
380 |
2,227 |
+129 |
Jul04 |
040213 |
159.50 |
159.50 |
157.50 |
158.25 |
-1.25 |
23 |
398 |
+17 |
Sep04 |
040213 |
156.00 |
156.00 |
155.00 |
155.00 |
-1.00 |
6 |
45 |
+0 |
Total Volume and Open Interest |
1,286 |
6,423 |
+13 |
Rough Rice(CBOT) |
Mar04 |
040213 |
7.84 |
7.93 |
7.75 |
7.93 |
+0.09 |
210 |
3,801 |
-381 |
May04 |
040213 |
8.03 |
8.13 |
7.99 |
8.13 |
+0.09 |
107 |
1,816 |
+32 |
Jul04 |
040213 |
8.23 |
8.28 |
8.23 |
8.28 |
+0.07 |
73 |
514 |
+40 |
Sep04 |
040213 |
7.36 |
7.36 |
7.36 |
7.36 |
-0.03 |
0 |
137 |
+0 |
Total Volume and Open Interest |
390 |
6,357 |
-309 |
Live Cattle(CME) |
Feb04 |
040213 |
75.800 |
76.400 |
75.150 |
76.125 |
+0.075 |
4,024 |
9,219 |
-1,797 |
Apr04 |
040213 |
72.100 |
72.900 |
71.525 |
72.625 |
+0.125 |
7,101 |
45,791 |
+740 |
Jun04 |
040213 |
69.900 |
70.700 |
69.500 |
70.275 |
+0.225 |
2,069 |
16,822 |
+56 |
Aug04 |
040213 |
72.450 |
72.950 |
72.000 |
72.775 |
+0.175 |
1,126 |
11,125 |
+227 |
Oct04 |
040213 |
75.600 |
75.925 |
75.100 |
75.825 |
+0.200 |
1,062 |
11,968 |
+220 |
Dec04 |
040213 |
77.500 |
77.850 |
77.200 |
77.500 |
-0.150 |
346 |
3,818 |
+87 |
Total Volume and Open Interest |
15,758 |
100,146 |
-450 |
Feeder Cattle(CME) |
Mar04 |
040213 |
83.000 |
84.250 |
82.550 |
83.975 |
+1.125 |
1,416 |
4,719 |
+1 |
Apr04 |
040213 |
83.650 |
84.700 |
83.000 |
84.550 |
+0.975 |
958 |
3,810 |
+74 |
May04 |
040213 |
84.900 |
85.850 |
84.500 |
85.825 |
+1.000 |
407 |
4,096 |
-19 |
Aug04 |
040213 |
87.800 |
88.500 |
87.200 |
88.475 |
+0.700 |
152 |
2,770 |
-13 |
Sep04 |
040213 |
88.150 |
88.650 |
88.000 |
88.600 |
+0.450 |
34 |
358 |
+13 |
Oct04 |
040213 |
87.900 |
88.725 |
87.900 |
88.725 |
+0.525 |
27 |
490 |
+4 |
Nov04 |
040213 |
88.250 |
89.000 |
88.250 |
89.000 |
+0.500 |
0 |
89 |
+0 |
Total Volume and Open Interest |
2,994 |
16,332 |
+60 |
Lean Hogs(CME) |
Apr04 |
040213 |
58.650 |
58.950 |
57.850 |
58.700 |
+0.325 |
6,130 |
33,723 |
-108 |
May04 |
040213 |
59.550 |
59.600 |
59.200 |
59.375 |
-0.300 |
83 |
1,896 |
+13 |
Jun04 |
040213 |
64.000 |
64.000 |
63.250 |
63.800 |
-0.300 |
1,395 |
10,696 |
+8 |
Jul04 |
040213 |
60.600 |
60.600 |
60.350 |
60.350 |
-0.600 |
274 |
3,090 |
+62 |
Aug04 |
040213 |
57.900 |
57.900 |
57.600 |
57.600 |
-0.300 |
36 |
1,555 |
+10 |
Oct04 |
040213 |
50.650 |
50.900 |
50.650 |
50.750 |
-0.075 |
26 |
783 |
+18 |
Dec04 |
040213 |
50.750 |
50.775 |
50.700 |
50.700 |
unch |
96 |
609 |
+92 |
Feb05 |
040213 |
53.300 |
53.400 |
53.300 |
53.400 |
-0.100 |
11 |
68 |
+4 |
Total Volume and Open Interest |
9,075 |
55,712 |
-96 |
Pork Bellies(CME) |
Feb04 |
040213 |
94.000 |
94.400 |
93.300 |
94.400 |
+1.650 |
31 |
367 |
-19 |
Mar04 |
040213 |
93.900 |
95.100 |
93.550 |
94.400 |
+1.200 |
335 |
2,038 |
-45 |
May04 |
040213 |
95.350 |
96.500 |
95.050 |
96.275 |
+1.100 |
78 |
666 |
+4 |
Jul04 |
040213 |
95.800 |
96.975 |
95.350 |
96.975 |
+0.275 |
5 |
323 |
+2 |
Aug04 |
040213 |
93.950 |
93.950 |
93.950 |
93.950 |
+0.350 |
0 |
23 |
+0 |
Total Volume and Open Interest |
449 |
3,417 |
-58 |
BFP Milk Class III(CME) |
Feb04 |
040213 |
11.78 |
11.80 |
11.78 |
11.78 |
unch |
24 |
2,217 |
-1 |
Mar04 |
040213 |
12.48 |
12.65 |
12.48 |
12.65 |
+0.17 |
82 |
2,452 |
-29 |
Apr04 |
040213 |
12.85 |
13.09 |
12.85 |
13.09 |
+0.24 |
134 |
2,047 |
-43 |
May04 |
040213 |
13.08 |
13.28 |
13.08 |
13.27 |
+0.19 |
154 |
2,137 |
-50 |
Jun04 |
040213 |
13.35 |
13.52 |
13.35 |
13.52 |
+0.16 |
128 |
1,847 |
+11 |
Total Volume and Open Interest |
826 |
20,342 |
-97 |
Cocoa(NYBOT) |
Mar04 |
040213 |
1542 |
1553 |
1493 |
1536 |
-6 |
5,373 |
1,668 |
-4,104 |
May04 |
040213 |
1555 |
1558 |
1505 |
1544 |
-12 |
7,755 |
26,268 |
+3,001 |
Jul04 |
040213 |
1552 |
1552 |
1505 |
1541 |
-13 |
379 |
12,622 |
-16 |
Sep04 |
040213 |
1545 |
1547 |
1520 |
1545 |
-14 |
115 |
9,332 |
+52 |
Dec04 |
040213 |
1565 |
1565 |
1520 |
1554 |
-14 |
445 |
8,417 |
-43 |
Mar05 |
040213 |
1561 |
1561 |
1530 |
1558 |
-13 |
69 |
6,050 |
+34 |
May05 |
040213 |
1540 |
1564 |
1532 |
1564 |
-12 |
0 |
7,712 |
+0 |
Total Volume and Open Interest |
14,258 |
79,012 |
-1,021 |
Coffee "C"(NYBOT) |
Mar04 |
040213 |
76.00 |
76.45 |
73.90 |
74.00 |
-1.15 |
15,087 |
27,803 |
-5,515 |
May04 |
040213 |
78.40 |
78.40 |
76.25 |
76.40 |
-1.15 |
17,042 |
58,181 |
+8,745 |
Jul04 |
040213 |
80.00 |
80.00 |
78.20 |
78.20 |
-1.15 |
1,601 |
10,256 |
+513 |
Sep04 |
040213 |
81.50 |
81.50 |
79.90 |
79.90 |
-1.15 |
204 |
8,387 |
+36 |
Dec04 |
040213 |
83.00 |
83.00 |
82.50 |
82.50 |
-1.15 |
112 |
4,471 |
+7 |
Mar05 |
040213 |
86.00 |
86.50 |
85.10 |
85.10 |
-1.15 |
46 |
3,102 |
+44 |
Total Volume and Open Interest |
34,114 |
112,750 |
+3,832 |
Orange Juice(NYBOT) |
Mar04 |
040213 |
61.60 |
61.65 |
60.60 |
61.10 |
-0.10 |
2,452 |
23,076 |
-1,093 |
May04 |
040213 |
64.25 |
64.25 |
63.20 |
63.55 |
-0.25 |
2,044 |
9,798 |
+474 |
Jul04 |
040213 |
66.30 |
66.30 |
65.80 |
66.20 |
-0.10 |
65 |
1,805 |
+29 |
Sep04 |
040213 |
69.05 |
69.05 |
68.50 |
68.75 |
-0.05 |
39 |
933 |
+9 |
Nov04 |
040213 |
71.20 |
71.30 |
71.00 |
71.25 |
-0.05 |
130 |
799 |
+75 |
Total Volume and Open Interest |
4,812 |
36,674 |
-432 |
Sugar #11(NYBOT) |
Mar04 |
040213 |
5.45 |
5.50 |
5.39 |
5.48 |
+0.08 |
31,195 |
90,712 |
-11,665 |
May04 |
040213 |
5.71 |
5.72 |
5.59 |
5.68 |
+0.01 |
33,520 |
97,829 |
+13,674 |
Jul04 |
040213 |
5.78 |
5.80 |
5.67 |
5.74 |
-0.01 |
4,724 |
34,591 |
-297 |
Oct04 |
040213 |
5.94 |
5.94 |
5.86 |
5.90 |
-0.02 |
2,137 |
28,090 |
+373 |
Mar05 |
040213 |
6.23 |
6.24 |
6.15 |
6.16 |
-0.06 |
583 |
11,779 |
+19 |
Total Volume and Open Interest |
72,686 |
273,624 |
+2,212 |
London Cocoa(LCE) |
Mar04 |
040216 |
874 |
876 |
862 |
872 |
-8 |
1,101 |
0 |
-46,725 |
May04 |
040216 |
855 |
855 |
839 |
846 |
-14 |
5,178 |
0 |
-24,858 |
Jul04 |
040216 |
866 |
866 |
850 |
857 |
-13 |
621 |
0 |
-20,665 |
Sep04 |
040216 |
876 |
876 |
867 |
869 |
-13 |
260 |
0 |
-22,045 |
Dec04 |
040216 |
875 |
882 |
871 |
876 |
-13 |
508 |
0 |
-35,336 |
Mar05 |
040216 |
883 |
899 |
883 |
889 |
-13 |
614 |
0 |
-22,622 |
May05 |
040216 |
895 |
900 |
892 |
897 |
-13 |
174 |
0 |
-5,174 |
Total Volume and Open Interest |
8,644 |
|
|
London Coffee(LCE) |
Mar04 |
040216 |
739.00 |
740.00 |
728.00 |
728.00 |
-11.00 |
7,106 |
0 |
-38,680 |
May04 |
040216 |
760.00 |
760.00 |
747.00 |
747.00 |
-13.00 |
4,594 |
0 |
-48,652 |
Jul04 |
040216 |
774.00 |
775.00 |
763.00 |
763.00 |
-12.00 |
640 |
0 |
-19,237 |
Sep04 |
040216 |
789.00 |
789.00 |
777.00 |
777.00 |
-13.00 |
279 |
0 |
-18,043 |
Nov04 |
040216 |
805.00 |
805.00 |
791.00 |
791.00 |
-12.00 |
549 |
0 |
-12,171 |
Jan05 |
040216 |
818.00 |
820.00 |
805.00 |
805.00 |
-10.00 |
98 |
0 |
-4,600 |
Total Volume and Open Interest |
13,266 |
|
|
London Sugar(LCE) |
Mar04 |
040216 |
196.50 |
197.60 |
195.20 |
197.40 |
+10.00 |
2,901 |
0 |
-2,474 |
May04 |
040216 |
192.50 |
194.00 |
192.00 |
193.90 |
-2.60 |
2,718 |
0 |
-24,297 |
Aug04 |
040216 |
189.50 |
190.00 |
189.50 |
189.50 |
-3.70 |
1,632 |
0 |
-12,897 |
Oct04 |
040216 |
189.50 |
190.00 |
189.50 |
190.00 |
+1.00 |
688 |
0 |
-5,848 |
Dec04 |
040216 |
191.00 |
191.00 |
191.00 |
191.00 |
+1.60 |
155 |
0 |
-2,526 |
Total Volume and Open Interest |
8,194 |
|
|
Cotton(NYBOT) |
Mar04 |
040213 |
66.10 |
67.30 |
66.05 |
66.35 |
-0.07 |
8,865 |
15,809 |
-3,568 |
May04 |
040213 |
68.35 |
69.15 |
67.92 |
68.18 |
-0.48 |
16,897 |
45,318 |
+4,413 |
Jul04 |
040213 |
69.40 |
70.00 |
69.10 |
69.31 |
-0.32 |
3,036 |
11,003 |
+570 |
Oct04 |
040213 |
65.05 |
65.05 |
64.90 |
64.90 |
-0.90 |
23 |
578 |
-5 |
Dec04 |
040213 |
66.55 |
66.90 |
65.40 |
65.70 |
-0.99 |
590 |
6,411 |
-7 |
Mar05 |
040213 |
67.85 |
67.85 |
67.85 |
67.85 |
-0.88 |
0 |
938 |
-11 |
Total Volume and Open Interest |
29,434 |
80,793 |
+1,393 |
Lumber(CME) |
Mar04 |
040213 |
379.0 |
382.9 |
374.7 |
376.3 |
-8.4 |
656 |
2,679 |
-89 |
May04 |
040213 |
362.0 |
364.9 |
356.3 |
360.1 |
-4.1 |
324 |
1,095 |
+76 |
Jul04 |
040213 |
354.9 |
356.1 |
351.1 |
353.8 |
-0.2 |
74 |
299 |
+15 |
Sep04 |
040213 |
347.1 |
349.6 |
347.1 |
349.6 |
-0.3 |
10 |
76 |
+7 |
Total Volume and Open Interest |
1,070 |
4,155 |
+10 |
Crude Oil(NYM) |
Mar04 |
040213 |
34.25 |
34.65 |
34.17 |
34.56 |
+0.58 |
86,634 |
115,699 |
-15,793 |
Apr04 |
040213 |
33.70 |
34.18 |
33.65 |
34.10 |
+0.72 |
87,001 |
146,426 |
+19,162 |
May04 |
040213 |
33.20 |
33.60 |
33.15 |
33.53 |
+0.64 |
19,274 |
50,896 |
+2,643 |
Jun04 |
040213 |
32.65 |
33.00 |
32.65 |
32.96 |
+0.58 |
11,521 |
44,636 |
-814 |
Jul04 |
040213 |
32.25 |
32.42 |
32.25 |
32.42 |
+0.55 |
3,684 |
31,184 |
-175 |
Aug04 |
040213 |
31.60 |
32.00 |
31.60 |
31.92 |
+0.52 |
3,076 |
19,348 |
-428 |
Sep04 |
040213 |
31.49 |
31.49 |
31.49 |
31.49 |
+0.50 |
3,797 |
27,309 |
+994 |
Oct04 |
040213 |
30.95 |
31.15 |
30.95 |
31.15 |
+0.47 |
1,691 |
18,387 |
+96 |
Nov04 |
040213 |
30.85 |
30.85 |
30.85 |
30.85 |
+0.44 |
321 |
14,253 |
-90 |
Dec04 |
040213 |
30.25 |
30.60 |
30.25 |
30.60 |
+0.43 |
4,405 |
51,658 |
+958 |
Jan05 |
040213 |
30.30 |
30.30 |
30.15 |
30.29 |
+0.41 |
373 |
14,569 |
+184 |
Feb05 |
040213 |
30.03 |
30.03 |
30.03 |
30.03 |
+0.39 |
0 |
6,211 |
+0 |
Mar05 |
040213 |
29.79 |
29.79 |
29.79 |
29.79 |
+0.37 |
200 |
5,231 |
+170 |
Apr05 |
040213 |
29.56 |
29.56 |
29.56 |
29.56 |
+0.35 |
25 |
3,016 |
+25 |
May05 |
040213 |
29.33 |
29.33 |
29.33 |
29.33 |
+0.32 |
0 |
2,508 |
+0 |
Jun05 |
040213 |
29.20 |
29.20 |
29.00 |
29.11 |
+0.30 |
231 |
11,752 |
+76 |
Total Volume and Open Interest |
231,662 |
664,459 |
+10,805 |
Heating Oil(NYM) |
Mar04 |
040213 |
92.60 |
94.50 |
92.50 |
94.27 |
+2.36 |
24,189 |
40,084 |
-2,147 |
Apr04 |
040213 |
89.80 |
91.00 |
89.50 |
90.73 |
+2.06 |
14,863 |
42,508 |
+3,211 |
May04 |
040213 |
86.25 |
87.50 |
86.25 |
87.38 |
+1.76 |
4,327 |
13,764 |
+335 |
Jun04 |
040213 |
84.40 |
84.98 |
84.20 |
84.98 |
+1.56 |
1,958 |
14,020 |
+259 |
Jul04 |
040213 |
83.00 |
83.68 |
83.00 |
83.68 |
+1.36 |
1,351 |
9,635 |
+787 |
Aug04 |
040213 |
83.10 |
83.38 |
82.50 |
83.38 |
+1.26 |
191 |
5,823 |
+51 |
Sep04 |
040213 |
83.50 |
83.73 |
83.50 |
83.73 |
+1.21 |
118 |
2,767 |
+30 |
Oct04 |
040213 |
84.18 |
84.18 |
84.18 |
84.18 |
+1.16 |
307 |
1,649 |
+134 |
Nov04 |
040213 |
84.68 |
84.68 |
84.68 |
84.68 |
+1.11 |
2 |
1,846 |
+0 |
Dec04 |
040213 |
84.70 |
85.23 |
84.70 |
85.23 |
+1.11 |
1,147 |
9,906 |
+737 |
Jan05 |
040213 |
85.10 |
85.58 |
85.10 |
85.58 |
+1.06 |
7 |
2,471 |
+4 |
Feb05 |
040213 |
85.28 |
85.28 |
85.28 |
85.28 |
+1.01 |
2 |
1,029 |
+2 |
Total Volume and Open Interest |
49,082 |
147,522 |
+3,903 |
Unleaded Gas(NYM) |
Mar04 |
040213 |
101.50 |
103.40 |
101.30 |
103.24 |
+2.68 |
26,340 |
43,219 |
-1,031 |
Apr04 |
040213 |
107.80 |
109.40 |
107.80 |
109.23 |
+2.41 |
19,095 |
54,395 |
+5,328 |
May04 |
040213 |
106.20 |
107.48 |
106.20 |
107.48 |
+2.06 |
3,830 |
17,936 |
+617 |
Jun04 |
040213 |
104.00 |
105.10 |
104.00 |
104.83 |
+1.86 |
804 |
9,707 |
+172 |
Jul04 |
040213 |
102.20 |
102.20 |
101.70 |
101.98 |
+1.81 |
605 |
4,904 |
+225 |
Aug04 |
040213 |
97.80 |
98.93 |
97.80 |
98.93 |
+1.71 |
662 |
4,633 |
+422 |
Sep04 |
040213 |
95.08 |
95.08 |
95.08 |
95.08 |
+1.61 |
378 |
5,817 |
+93 |
Oct04 |
040213 |
90.33 |
90.33 |
90.33 |
90.33 |
+1.56 |
191 |
2,311 |
+100 |
Nov04 |
040213 |
87.63 |
87.63 |
87.63 |
87.63 |
+1.51 |
41 |
843 |
-2 |
Dec04 |
040213 |
86.50 |
86.50 |
85.98 |
85.98 |
+1.46 |
66 |
1,931 |
+16 |
Jan05 |
040213 |
86.00 |
86.00 |
85.28 |
85.28 |
+1.41 |
1 |
392 |
+0 |
Feb05 |
040213 |
85.38 |
85.38 |
85.38 |
85.38 |
+1.36 |
1 |
2 |
+1 |
Total Volume and Open Interest |
52,014 |
146,090 |
+5,941 |
Natural Gas(NYM) |
Mar04 |
040213 |
5.530 |
5.630 |
5.515 |
5.536 |
+0.085 |
34,447 |
40,132 |
-1,745 |
Apr04 |
040213 |
5.430 |
5.510 |
5.420 |
5.437 |
+0.060 |
13,916 |
33,606 |
+1,886 |
May04 |
040213 |
5.420 |
5.450 |
5.370 |
5.382 |
+0.038 |
7,542 |
28,576 |
+493 |
Jun04 |
040213 |
5.420 |
5.450 |
5.360 |
5.375 |
+0.028 |
3,078 |
18,664 |
-90 |
Jul04 |
040213 |
5.450 |
5.450 |
5.380 |
5.385 |
+0.023 |
1,595 |
17,896 |
+247 |
Aug04 |
040213 |
5.445 |
5.455 |
5.390 |
5.395 |
+0.023 |
999 |
14,577 |
+62 |
Sep04 |
040213 |
5.365 |
5.400 |
5.347 |
5.347 |
+0.020 |
1,040 |
13,264 |
+9 |
Oct04 |
040213 |
5.410 |
5.410 |
5.352 |
5.352 |
+0.020 |
3,274 |
14,610 |
-97 |
Nov04 |
040213 |
5.550 |
5.550 |
5.510 |
5.510 |
+0.018 |
398 |
10,310 |
+16 |
Dec04 |
040213 |
5.700 |
5.720 |
5.670 |
5.672 |
+0.010 |
847 |
12,693 |
-119 |
Jan05 |
040213 |
5.810 |
5.820 |
5.790 |
5.792 |
+0.007 |
2,003 |
10,822 |
+161 |
Feb05 |
040213 |
5.740 |
5.770 |
5.737 |
5.737 |
+0.007 |
462 |
9,893 |
+173 |
Mar05 |
040213 |
5.600 |
5.610 |
5.562 |
5.562 |
+0.002 |
1,108 |
9,160 |
+274 |
Apr05 |
040213 |
5.040 |
5.040 |
5.022 |
5.022 |
-0.008 |
586 |
9,260 |
+392 |
May05 |
040213 |
4.920 |
4.920 |
4.900 |
4.907 |
-0.013 |
143 |
4,308 |
+61 |
Jun05 |
040213 |
4.950 |
4.950 |
4.920 |
4.922 |
-0.018 |
92 |
4,798 |
+15 |
Total Volume and Open Interest |
72,407 |
312,254 |
+1,969 |
Brent Crude Oil(IPE) |
Apr04 |
040216 |
30.53 |
30.63 |
30.30 |
30.32 |
-0.25 |
49,091 |
0 |
-109,014 |
May04 |
040216 |
30.34 |
30.42 |
30.07 |
30.09 |
-0.26 |
20,917 |
0 |
-53,447 |
Jun04 |
040216 |
30.12 |
30.12 |
29.85 |
29.85 |
-0.26 |
8,952 |
0 |
-31,167 |
Jul04 |
040216 |
29.90 |
29.90 |
29.55 |
29.60 |
-0.26 |
2,500 |
0 |
-12,569 |
Aug04 |
040216 |
29.60 |
29.68 |
29.35 |
29.35 |
-0.26 |
558 |
0 |
-8,757 |
Sep04 |
040216 |
29.24 |
29.24 |
29.05 |
29.10 |
-0.26 |
350 |
0 |
-10,562 |
Oct04 |
040216 |
28.85 |
28.85 |
28.85 |
28.85 |
-0.25 |
|
|
|
Nov04 |
040216 |
28.79 |
28.80 |
28.60 |
28.60 |
-0.24 |
|
|
|
Dec04 |
040216 |
28.50 |
28.64 |
28.38 |
28.38 |
-0.24 |
4,130 |
0 |
-22,525 |
Jan05 |
040216 |
28.34 |
28.34 |
28.13 |
28.13 |
-0.23 |
|
|
|
Feb05 |
040216 |
28.10 |
28.10 |
27.90 |
27.90 |
-0.22 |
|
|
|
Mar05 |
040216 |
27.87 |
27.87 |
27.67 |
27.67 |
-0.20 |
|
|
|
Total Volume and Open Interest |
88,358 |
|
|
Gas Oil(IPE) |
Mar04 |
040216 |
259.50 |
260.75 |
257.00 |
258.75 |
-0.75 |
12,076 |
0 |
-48,687 |
Apr04 |
040216 |
256.50 |
258.50 |
255.00 |
256.50 |
-0.50 |
4,618 |
0 |
-25,716 |
May04 |
040216 |
254.25 |
256.25 |
253.75 |
254.00 |
-0.50 |
3,938 |
0 |
-8,458 |
Jun04 |
040216 |
252.00 |
254.25 |
251.25 |
252.00 |
-0.75 |
1,230 |
0 |
-14,088 |
Jul04 |
040216 |
251.25 |
251.25 |
251.25 |
251.25 |
-0.75 |
499 |
0 |
-6,015 |
Aug04 |
040216 |
251.00 |
251.25 |
251.00 |
251.25 |
-0.75 |
40 |
0 |
-3,199 |
Sep04 |
040216 |
251.50 |
251.50 |
251.00 |
251.25 |
-0.75 |
200 |
0 |
-4,591 |
Oct04 |
040216 |
251.25 |
251.25 |
251.25 |
251.25 |
-0.75 |
|
|
|
Nov04 |
040216 |
251.00 |
251.00 |
251.00 |
251.00 |
-0.50 |
|
|
|
Dec04 |
040216 |
250.75 |
252.00 |
249.50 |
250.50 |
-0.25 |
650 |
0 |
-11,995 |
Total Volume and Open Interest |
23,251 |
|
|
US Dollar Index(NYBOT) |
Mar04 |
040213 |
85.26 |
85.84 |
84.85 |
85.68 |
+0.21 |
724 |
17,163 |
-178 |
Jun04 |
040213 |
85.35 |
86.21 |
85.30 |
86.08 |
+0.21 |
59 |
2,157 |
+23 |
Sep04 |
040213 |
86.47 |
86.47 |
86.47 |
86.47 |
+0.16 |
0 |
11 |
+0 |
Total Volume and Open Interest |
783 |
19,333 |
-155 |
Australian Dollar(CME) |
Mar04 |
040213 |
78.88 |
79.18 |
78.38 |
78.59 |
+0.03 |
2,093 |
61,468 |
+895 |
Jun04 |
040213 |
78.24 |
78.30 |
77.42 |
77.73 |
+0.03 |
262 |
1,152 |
+58 |
Sep04 |
040213 |
76.87 |
76.87 |
76.87 |
76.87 |
+0.03 |
95 |
476 |
+28 |
Total Volume and Open Interest |
2,450 |
63,213 |
+981 |
British Pound(CME) |
Mar04 |
040213 |
188.67 |
189.45 |
187.43 |
187.88 |
-0.60 |
2,856 |
66,679 |
-218 |
Jun04 |
040213 |
187.10 |
187.90 |
186.05 |
186.45 |
-0.60 |
31 |
427 |
+29 |
Sep04 |
040213 |
185.02 |
185.02 |
185.02 |
185.02 |
-0.60 |
0 |
11 |
+0 |
Total Volume and Open Interest |
2,887 |
67,471 |
-188 |
Canadian Dollar(CME) |
Mar04 |
040213 |
75.78 |
76.45 |
75.77 |
75.97 |
+0.25 |
3,722 |
56,970 |
-783 |
Jun04 |
040213 |
75.59 |
76.20 |
75.58 |
75.77 |
+0.25 |
93 |
4,609 |
+37 |
Sep04 |
040213 |
75.80 |
75.95 |
75.63 |
75.63 |
+0.25 |
36 |
1,642 |
+3 |
Dec04 |
040213 |
75.75 |
75.85 |
75.48 |
75.49 |
+0.25 |
31 |
942 |
+25 |
Total Volume and Open Interest |
3,888 |
64,385 |
-714 |
Japanese Yen(CME) |
Mar04 |
040213 |
95.02 |
95.05 |
94.75 |
94.89 |
-0.09 |
5,262 |
156,055 |
+2,381 |
Jun04 |
040213 |
95.35 |
95.35 |
95.04 |
95.16 |
-0.09 |
25 |
8,815 |
+19 |
Sep04 |
040213 |
95.45 |
95.45 |
95.45 |
95.45 |
-0.09 |
1 |
55 |
-1 |
Total Volume and Open Interest |
5,288 |
164,942 |
+2,399 |
Swiss Franc(CME) |
Mar04 |
040213 |
81.27 |
81.80 |
80.62 |
80.80 |
-0.38 |
1,551 |
44,144 |
-686 |
Jun04 |
040213 |
81.40 |
81.40 |
80.85 |
80.98 |
-0.38 |
7 |
422 |
+24 |
Sep04 |
040213 |
81.15 |
81.15 |
81.15 |
81.15 |
-0.38 |
1 |
4 |
+1 |
Total Volume and Open Interest |
1,560 |
44,668 |
-661 |
EuroFX(CME) |
Mar04 |
040213 |
128.09 |
128.85 |
127.05 |
127.25 |
-0.58 |
6,651 |
135,606 |
+1,861 |
Jun04 |
040213 |
127.80 |
128.45 |
126.80 |
126.95 |
-0.58 |
332 |
1,685 |
+9 |
Sep04 |
040213 |
127.45 |
127.45 |
126.68 |
126.68 |
-0.58 |
15 |
233 |
-15 |
Total Volume and Open Interest |
6,999 |
137,838 |
+1,856 |
Mexican Peso(CME) |
Mar04 |
040213 |
9103.0 |
9140.0 |
9080.0 |
9108.0 |
+16.0 |
7,751 |
35,812 |
+794 |
Jun04 |
040213 |
9020.0 |
9020.0 |
9000.0 |
9000.0 |
+15.0 |
118 |
563 |
-32 |
Total Volume and Open Interest |
7,869 |
37,016 |
+762 |
30-Year T-Bonds(CBOT) |
Mar04 |
040213 |
112~14 |
113~09 |
112~12 |
112~22 |
+0~11 |
246,840 |
507,427 |
+2,353 |
Jun04 |
040213 |
111~01 |
111~27 |
110~30 |
111~08 |
+0~11 |
4,979 |
90,186 |
-565 |
Sep04 |
040213 |
109~25 |
110~04 |
109~25 |
109~27 |
+0~11 |
7 |
459 |
+3 |
Total Volume and Open Interest |
251,829 |
598,357 |
+1,794 |
Municipal Bonds(CBOT) |
Mar04 |
040213 |
105~02 |
105~10 |
105~00 |
105~07 |
+0~12 |
207 |
2,653 |
+54 |
Jun04 |
040213 |
104~02 |
104~02 |
104~02 |
104~02 |
+0~10 |
0 |
18 |
+0 |
Total Volume and Open Interest |
207 |
2,671 |
+54 |
10-Year T-Notes(CBOT) |
Mar04 |
040213 |
114~170 |
115~050 |
114~165 |
114~265 |
+0~115 |
614,361 |
1,154,042 |
-2,574 |
Jun04 |
040213 |
113~060 |
113~190 |
113~045 |
113~090 |
+0~115 |
32,188 |
194,827 |
+13,656 |
Total Volume and Open Interest |
646,549 |
1,348,871 |
+11,082 |
5-Year T-Notes(CBOT) |
Mar04 |
040213 |
113~105 |
113~160 |
113~075 |
113~110 |
+0~100 |
212,552 |
0 |
+0 |
Jun04 |
040213 |
111~300 |
111~315 |
111~280 |
111~315 |
+0~105 |
2,654 |
0 |
+0 |
Sep04 |
040213 |
110~270 |
110~270 |
110~270 |
110~270 |
+0~100 |
|
|
|
Total Volume and Open Interest |
215,206 |
|
|
2 Year T-Notes(CBOT) |
Mar04 |
040213 |
107~078 |
107~086 |
107~076 |
107~082 |
+0~017 |
11,202 |
161,994 |
+130 |
Jun04 |
040213 |
107~004 |
107~008 |
107~003 |
107~008 |
+0~019 |
4,413 |
18,265 |
+4,460 |
Total Volume and Open Interest |
15,615 |
180,259 |
+4,590 |
3-Mth T-Bills(IMM) |
Eurodollars(CME) |
Mar04 |
040213 |
98.860 |
98.870 |
98.860 |
98.860 |
+0.005 |
56,861 |
811,066 |
-8,889 |
Jun04 |
040213 |
98.770 |
98.780 |
98.760 |
98.765 |
+0.015 |
89,384 |
878,460 |
-14,933 |
Sep04 |
040213 |
98.550 |
98.570 |
98.535 |
98.550 |
+0.035 |
108,031 |
837,270 |
-2,579 |
Dec04 |
040213 |
98.215 |
98.250 |
98.200 |
98.220 |
+0.055 |
119,312 |
616,172 |
-1,489 |
Mar05 |
040213 |
97.830 |
97.870 |
97.815 |
97.835 |
+0.065 |
94,541 |
498,037 |
+477 |
Jun05 |
040213 |
97.430 |
97.465 |
97.415 |
97.430 |
+0.065 |
38,656 |
359,317 |
+67 |
Sep05 |
040213 |
97.065 |
97.090 |
97.040 |
97.060 |
+0.065 |
45,449 |
284,472 |
+13,583 |
Dec05 |
040213 |
96.740 |
96.790 |
96.730 |
96.750 |
+0.075 |
22,513 |
207,059 |
+581 |
Mar06 |
040213 |
96.490 |
96.560 |
96.470 |
96.495 |
+0.075 |
12,717 |
176,422 |
+1,434 |
Jun06 |
040213 |
96.260 |
96.300 |
96.250 |
96.265 |
+0.075 |
10,508 |
130,434 |
+690 |
Sep06 |
040213 |
96.050 |
96.080 |
96.030 |
96.040 |
+0.060 |
15,235 |
129,099 |
+2,413 |
Dec06 |
040213 |
95.845 |
95.855 |
95.830 |
95.830 |
+0.055 |
8,814 |
106,337 |
-256 |
Total Volume and Open Interest |
671,037 |
5,629,928 |
-14,675 |
3-Mth Euro-Yen(CME) |
Mar04 |
040213 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
55 |
10,978 |
-36 |
Jun04 |
040213 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
55 |
9,161 |
-80 |
Sep04 |
040213 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
244 |
9,063 |
-118 |
Dec04 |
040213 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
301 |
6,769 |
+220 |
Mar05 |
040213 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.01 |
0 |
4,622 |
+0 |
Jun05 |
040213 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
1,138 |
+0 |
Sep05 |
040213 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
1,151 |
-100 |
Dec05 |
040213 |
99.62 |
99.62 |
99.62 |
99.62 |
+0.01 |
0 |
66 |
+0 |
Mar06 |
040213 |
99.54 |
99.54 |
99.54 |
99.54 |
-0.04 |
0 |
294 |
+0 |
Jun06 |
040213 |
99.46 |
99.46 |
99.46 |
99.46 |
-0.01 |
0 |
5 |
+0 |
Total Volume and Open Interest |
655 |
44,437 |
-115 |
3-Mth Euro-Yen(SIMEX) |
Mar04 |
040216 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
420 |
0 |
-59,627 |
Jun04 |
040216 |
99.92 |
99.93 |
99.92 |
99.92 |
unch |
1,255 |
0 |
-71,090 |
Sep04 |
040216 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
1,485 |
0 |
-41,381 |
Dec04 |
040216 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
908 |
0 |
-47,956 |
Mar05 |
040216 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
30 |
0 |
-28,652 |
Jun05 |
040216 |
99.78 |
99.78 |
99.78 |
99.78 |
-0.01 |
1 |
0 |
-28,380 |
Sep05 |
040216 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.01 |
30 |
0 |
-13,033 |
Dec05 |
040216 |
99.63 |
99.63 |
99.63 |
99.63 |
-0.01 |
|
|
|
Total Volume and Open Interest |
4,200 |
|
|
German Euro-Bund(EUREX) |
Mar04 |
040216 |
115.17 |
115.17 |
114.96 |
115.07 |
-0.05 |
1,046,908 |
0 |
-971,218 |
Jun04 |
040216 |
114.10 |
114.12 |
114.02 |
114.08 |
-0.05 |
5,604 |
0 |
-41,786 |
Sep04 |
040216 |
113.67 |
113.67 |
113.67 |
113.67 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,052,512 |
|
|
German Euro-Bobl(EUREX) |
Mar04 |
040216 |
112.18 |
112.18 |
112.06 |
112.15 |
+0.01 |
702,845 |
0 |
-764,049 |
Jun04 |
040216 |
111.27 |
111.32 |
111.27 |
111.32 |
-0.01 |
3,415 |
0 |
-23,151 |
Sep04 |
040216 |
110.81 |
110.81 |
110.81 |
110.81 |
+0.01 |
976 |
0 |
+0 |
Total Volume and Open Interest |
707,236 |
|
|
Long Gilt(LIFFE) |
Mar04 |
040216 |
108~30 |
109~00 |
108~26 |
108~29 |
-0~02 |
35,225 |
0 |
-160,325 |
Jun04 |
040216 |
108~15 |
108~15 |
108~13 |
108~15 |
-0~03 |
56 |
0 |
-1 |
Total Volume and Open Interest |
35,281 |
|
|
3-Mth Short Sterling(LIFFE) |
Mar04 |
040216 |
95.80 |
95.82 |
95.79 |
95.80 |
-0.01 |
21,958 |
0 |
-184,586 |
Jun04 |
040216 |
95.66 |
95.68 |
95.65 |
95.67 |
unch |
50,226 |
0 |
-198,354 |
Sep04 |
040216 |
95.51 |
95.54 |
95.50 |
95.52 |
unch |
78,659 |
0 |
-163,361 |
Total Volume and Open Interest |
211,637 |
|
|
3-Mth Euribor(LIFFE) |
Mar04 |
040216 |
97.955 |
97.955 |
97.945 |
97.955 |
unch |
98,530 |
0 |
-544,186 |
Jun04 |
040216 |
97.970 |
97.970 |
97.950 |
97.965 |
-0.005 |
116,796 |
0 |
-600,035 |
Sep04 |
040216 |
97.870 |
97.870 |
97.850 |
97.865 |
-0.005 |
143,994 |
0 |
-466,692 |
Total Volume and Open Interest |
666,560 |
|
|
3-Mth Aus T-Bills(SFE) |
Mar04 |
040216 |
94.47 |
94.48 |
94.47 |
94.47 |
unch |
9,139 |
0 |
-197,401 |
Jun04 |
040216 |
94.40 |
94.40 |
94.39 |
94.40 |
unch |
11,125 |
0 |
-151,796 |
Sep04 |
040216 |
94.36 |
94.37 |
94.36 |
94.37 |
+0.02 |
2,435 |
0 |
-56,617 |
Dec04 |
040216 |
94.33 |
94.33 |
94.33 |
94.33 |
+0.01 |
779 |
0 |
-27,920 |
Mar05 |
040216 |
94.29 |
94.29 |
94.29 |
94.29 |
+0.01 |
168 |
0 |
-19,918 |
Jun05 |
040216 |
94.24 |
94.24 |
94.24 |
94.24 |
+0.01 |
40 |
0 |
-12,964 |
Sep05 |
040216 |
94.20 |
94.20 |
94.20 |
94.20 |
+0.02 |
356 |
0 |
-7,093 |
Dec05 |
040216 |
94.17 |
94.17 |
94.17 |
94.17 |
+0.02 |
37 |
0 |
-3,509 |
Mar06 |
040216 |
94.13 |
94.13 |
94.13 |
94.13 |
+0.01 |
|
|
|
Jun06 |
040216 |
94.10 |
94.10 |
94.10 |
94.10 |
+0.01 |
|
|
|
Total Volume and Open Interest |
24,079 |
|
|
10-Year Aus T-Bonds(SFE) |
Mar04 |
040216 |
94.45 |
94.46 |
94.44 |
94.46 |
+0.01 |
7,011 |
246,129 |
-18,521 |
Jun04 |
040216 |
94.46 |
94.46 |
94.46 |
94.46 |
+0.01 |
|
|
|
Total Volume and Open Interest |
11,732 |
|
|
3-Year Aus T-Bonds(SFE) |
Mar04 |
040216 |
94.57 |
94.58 |
94.56 |
94.57 |
+0.02 |
23,714 |
0 |
-538,191 |
Jun04 |
040216 |
94.57 |
94.57 |
94.57 |
94.57 |
+0.02 |
|
|
|
Total Volume and Open Interest |
23,714 |
|
|
Gold(CMX) |
Feb04 |
040213 |
413.8 |
416.0 |
408.0 |
410.3 |
-3.4 |
146 |
403 |
-1,162 |
Apr04 |
040213 |
412.8 |
418.0 |
407.1 |
410.8 |
-3.4 |
39,583 |
148,966 |
+1,074 |
Jun04 |
040213 |
414.3 |
419.0 |
408.5 |
411.8 |
-3.4 |
1,225 |
30,498 |
-173 |
Aug04 |
040213 |
416.2 |
419.5 |
412.8 |
412.8 |
-3.4 |
80 |
9,195 |
+21 |
Oct04 |
040213 |
414.0 |
414.0 |
413.7 |
413.7 |
-3.4 |
4 |
1,503 |
+1 |
Dec04 |
040213 |
417.0 |
422.0 |
411.0 |
414.7 |
-3.4 |
540 |
22,452 |
+208 |
Total Volume and Open Interest |
41,777 |
240,065 |
-94 |
Silver(CMX) |
Mar04 |
040213 |
656.5 |
674.0 |
647.0 |
658.2 |
-3.8 |
22,912 |
74,508 |
-109 |
May04 |
040213 |
660.0 |
675.0 |
649.0 |
659.9 |
-3.8 |
6,006 |
18,997 |
+2,929 |
Jul04 |
040213 |
660.0 |
675.0 |
652.0 |
661.3 |
-3.8 |
500 |
5,823 |
+120 |
Sep04 |
040213 |
671.0 |
671.0 |
662.7 |
662.7 |
-3.8 |
20 |
1,104 |
+11 |
Dec04 |
040213 |
664.0 |
678.0 |
655.0 |
664.5 |
-3.8 |
762 |
13,291 |
+267 |
Total Volume and Open Interest |
30,344 |
118,193 |
+3,235 |
Platinum(NYM) |
Apr04 |
040213 |
846.0 |
853.0 |
844.0 |
845.6 |
-1.7 |
775 |
7,026 |
+38 |
Jul04 |
040213 |
836.6 |
836.6 |
836.6 |
836.6 |
-1.7 |
14 |
319 |
+12 |
Oct04 |
040213 |
832.1 |
832.1 |
832.1 |
832.1 |
-1.7 |
0 |
23 |
+0 |
Total Volume and Open Interest |
789 |
7,368 |
+50 |
Palladium(NYME) |
Mar04 |
040213 |
244.50 |
251.25 |
242.50 |
244.20 |
-4.15 |
1,078 |
7,438 |
-255 |
Jun04 |
040213 |
246.00 |
252.00 |
245.00 |
246.70 |
-4.25 |
925 |
4,521 |
+562 |
Sep04 |
040213 |
247.70 |
247.70 |
247.70 |
247.70 |
-4.25 |
0 |
50 |
|
Total Volume and Open Interest |
2,005 |
12,130 |
|
Copper(CMX) |
Mar04 |
040213 |
124.20 |
125.90 |
123.30 |
124.35 |
+0.20 |
17,753 |
50,266 |
-2,883 |
May04 |
040213 |
123.10 |
124.70 |
122.30 |
123.25 |
+0.25 |
7,038 |
14,727 |
+1,353 |
Jul04 |
040213 |
120.90 |
122.50 |
120.20 |
121.25 |
+0.55 |
245 |
6,716 |
-5 |
Sep04 |
040213 |
119.30 |
121.00 |
119.30 |
119.30 |
+0.60 |
117 |
2,256 |
-21 |
Dec04 |
040213 |
116.60 |
116.60 |
116.00 |
116.50 |
+1.10 |
133 |
6,687 |
+40 |
Total Volume and Open Interest |
25,811 |
85,231 |
-1,378 |
DJIA Index(CBOT) |
Mar04 |
040213 |
10707 |
10723 |
10595 |
10623 |
-65 |
9,955 |
44,154 |
+1,847 |
Jun04 |
040213 |
10682 |
10690 |
10570 |
10600 |
-66 |
78 |
993 |
-3 |
Sep04 |
040213 |
10585 |
10585 |
10585 |
10585 |
-66 |
0 |
238 |
+0 |
Dec04 |
040213 |
10570 |
10570 |
10570 |
10570 |
-66 |
0 |
4 |
+0 |
Total Volume and Open Interest |
10,033 |
45,389 |
+1,844 |
S & P 500(CME) |
Mar04 |
040213 |
1153.00 |
1156.70 |
1142.00 |
1145.70 |
-5.30 |
29,281 |
584,952 |
+3,139 |
Jun04 |
040213 |
1152.50 |
1152.50 |
1142.50 |
1144.70 |
-5.30 |
98 |
27,052 |
-95 |
Sep04 |
040213 |
1143.70 |
1143.70 |
1143.70 |
1143.70 |
-5.40 |
8 |
3,424 |
-6 |
Dec04 |
040213 |
1143.20 |
1143.20 |
1143.20 |
1143.20 |
-5.50 |
0 |
131 |
+0 |
Total Volume and Open Interest |
29,387 |
615,771 |
+3,038 |
S & P 500 E-Mini(Globex) |
Mar04 |
040213 |
1151.50 |
1156.75 |
1142.00 |
1145.75 |
-5.25 |
447,641 |
556,931 |
-16,126 |
Jun04 |
040213 |
1151.00 |
1155.00 |
1142.50 |
1144.75 |
-5.25 |
166 |
11,782 |
-84 |
Total Volume and Open Interest |
447,807 |
568,713 |
-16,210 |
NASDAQ 100(CME) |
Mar04 |
040213 |
1504.00 |
1512.00 |
1479.00 |
1488.00 |
-12.50 |
9,717 |
74,319 |
+214 |
Jun04 |
040213 |
1491.00 |
1491.00 |
1491.00 |
1491.00 |
-12.50 |
0 |
67 |
+0 |
Sep04 |
040213 |
1497.00 |
1498.00 |
1494.00 |
1494.00 |
-12.50 |
0 |
30 |
+0 |
Total Volume and Open Interest |
9,717 |
74,416 |
+214 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar04 |
040213 |
1501.5 |
1512.5 |
1479.0 |
1488.0 |
-12.5 |
221,061 |
252,909 |
-675 |
Jun04 |
040213 |
1507.5 |
1514.5 |
1484.0 |
1491.0 |
-12.5 |
36 |
1,544 |
+15 |
Total Volume and Open Interest |
221,097 |
254,453 |
-660 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Mar04 |
040213 |
606.00 |
608.00 |
600.50 |
602.00 |
-2.40 |
468 |
15,984 |
-30 |
Jun04 |
040213 |
602.00 |
602.00 |
602.00 |
602.00 |
-2.40 |
0 |
1 |
+0 |
Sep04 |
040213 |
602.00 |
602.00 |
602.00 |
602.00 |
-2.40 |
|
|
|
Total Volume and Open Interest |
468 |
15,985 |
-30 |
Russell 2000(CME) |
Mar04 |
040211 |
592.25 |
596.50 |
589.25 |
594.60 |
+3.25 |
1,201 |
24,589 |
+278 |
Jun04 |
040211 |
594.20 |
594.20 |
594.20 |
594.20 |
+3.25 |
60 |
210 |
+60 |
Sep04 |
040211 |
594.70 |
594.70 |
594.70 |
594.70 |
+3.25 |
|
|
|
Total Volume and Open Interest |
1,261 |
24,799 |
+338 |
Value Line(KCBT) |
Mar04 |
040213 |
1627.00 |
1627.00 |
1608.00 |
1609.00 |
-13.00 |
3 |
65 |
+1 |
Total Volume and Open Interest |
3 |
65 |
+1 |
Nikkei 225(CME) |
Mar04 |
040213 |
10550 |
10630 |
10480 |
10500 |
+55 |
1,910 |
32,770 |
+165 |
Jun04 |
040213 |
10490 |
10490 |
10490 |
10490 |
+55 |
26 |
249 |
+26 |
Total Volume and Open Interest |
1,936 |
33,031 |
+191 |
Nikkei 225(SIMEX) |
Mar04 |
040216 |
10520 |
10620 |
10515 |
10555 |
unch |
19,056 |
0 |
-146,386 |
Jun04 |
040216 |
10500 |
10545 |
10500 |
10510 |
unch |
8 |
0 |
-722 |
Sep04 |
040216 |
10495 |
10495 |
10495 |
10495 |
unch |
|
|
|
Total Volume and Open Interest |
19,064 |
|
|
CAC 40(MATIF) |
Feb04 |
040216 |
3655.0 |
3683.5 |
3651.5 |
3682.5 |
+27.5 |
46,314 |
403,925 |
+9,962 |
Mar04 |
040216 |
3662.5 |
3689.0 |
3658.5 |
3687.0 |
+26.5 |
1,476 |
131,685 |
+800 |
Apr04 |
040216 |
3664.0 |
3686.0 |
3663.0 |
3686.0 |
+28.0 |
6 |
10 |
+0 |
Total Volume and Open Interest |
|
|
|
DAX Index(EUREX) |
Mar04 |
040216 |
4061.0 |
4078.0 |
4049.5 |
4077.0 |
+25.0 |
93,447 |
293,528 |
+0 |
Jun04 |
040216 |
4083.5 |
4097.5 |
4071.0 |
4097.5 |
+24.5 |
554 |
10,661 |
+0 |
Sep04 |
040216 |
4091.5 |
4118.5 |
4091.5 |
4118.5 |
+24.5 |
396 |
3,410 |
+0 |
Total Volume and Open Interest |
94,397 |
307,599 |
+0 |
FT-SE 100(LIFFE) |
Mar04 |
040216 |
4380.00 |
4390.50 |
4361.00 |
4380.50 |
-1.00 |
54,768 |
0 |
-468,334 |
Jun04 |
040216 |
4388.00 |
4391.00 |
4371.00 |
4388.50 |
-1.00 |
507 |
0 |
-21,172 |
Sep04 |
040216 |
4398.00 |
4398.00 |
4398.00 |
4398.00 |
-2.00 |
1,000 |
0 |
-11,290 |
Total Volume and Open Interest |
56,275 |
|
|
SPI 200(SFE) |
Mar04 |
040216 |
3325.0 |
3330.0 |
3324.0 |
3326.0 |
-4.0 |
7,358 |
0 |
-161,047 |
Jun04 |
040216 |
3337.0 |
3337.0 |
3337.0 |
3337.0 |
-4.0 |
22 |
0 |
-3,806 |
Sep04 |
040216 |
3348.0 |
3348.0 |
3348.0 |
3348.0 |
-3.0 |
2 |
0 |
-1,962 |
Total Volume and Open Interest |
7,382 |
|
|
GSCI(CME) |
Mar04 |
040213 |
266.00 |
268.30 |
266.00 |
267.75 |
+3.05 |
2,690 |
14,523 |
+2,683 |
Apr04 |
040213 |
264.75 |
264.75 |
264.75 |
264.75 |
+2.25 |
|
|
|
Total Volume and Open Interest |
5,377 |
17,119 |
+156 |
Reuters CRB Index(NYBOT) |
Apr04 |
040213 |
266.50 |
266.50 |
264.25 |
265.50 |
+0.10 |
111 |
779 |
+55 |
Jun04 |
040213 |
265.50 |
265.50 |
265.50 |
265.50 |
+0.10 |
2 |
57 |
+2 |
Aug04 |
040213 |
264.50 |
264.50 |
264.50 |
264.50 |
+0.10 |
1 |
2 |
+1 |
Total Volume and Open Interest |
139 |
871 |
+41 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|