|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Wed February 18, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar04 |
040218 |
860.00 |
860.00 |
846.00 |
854.50 |
+3.50 |
19,631 |
68,628 |
-3,736 |
| May04 |
040218 |
858.00 |
859.00 |
844.00 |
852.00 |
+1.50 |
45,254 |
109,367 |
+3,066 |
| Jul04 |
040218 |
840.00 |
842.00 |
829.00 |
833.75 |
-0.75 |
9,873 |
45,187 |
+431 |
| Aug04 |
040218 |
803.00 |
805.00 |
793.00 |
795.50 |
-3.75 |
1,400 |
8,085 |
-336 |
| Sep04 |
040218 |
736.00 |
738.00 |
731.00 |
733.00 |
-2.50 |
410 |
4,799 |
+50 |
| Nov04 |
040218 |
667.00 |
668.00 |
655.50 |
657.50 |
-5.50 |
5,196 |
24,183 |
+377 |
| Jan05 |
040218 |
665.00 |
666.00 |
657.00 |
657.50 |
-6.50 |
43 |
517 |
+15 |
| Total Volume and Open Interest |
81,910 |
261,298 |
-93 |
| Soybean Meal(CBOT) |
| Mar04 |
040218 |
260.50 |
262.00 |
256.50 |
259.00 |
+1.80 |
14,476 |
31,163 |
-3,122 |
| May04 |
040218 |
261.50 |
262.00 |
256.00 |
258.90 |
+2.00 |
18,851 |
61,536 |
+239 |
| Jul04 |
040218 |
256.50 |
256.50 |
251.50 |
254.20 |
+1.80 |
9,412 |
35,884 |
+932 |
| Aug04 |
040218 |
244.50 |
244.70 |
240.80 |
242.60 |
+1.60 |
1,827 |
12,693 |
+80 |
| Sep04 |
040218 |
230.50 |
230.90 |
226.00 |
228.00 |
+0.30 |
2,291 |
10,903 |
-309 |
| Oct04 |
040218 |
199.50 |
200.00 |
195.50 |
196.50 |
-1.50 |
853 |
8,468 |
+420 |
| Dec04 |
040218 |
196.00 |
196.50 |
192.00 |
192.50 |
-2.00 |
3,124 |
17,717 |
+309 |
| Jan05 |
040218 |
196.00 |
196.00 |
192.50 |
192.80 |
-1.20 |
78 |
1,323 |
+72 |
| Total Volume and Open Interest |
50,923 |
181,209 |
-1,373 |
| Soybean Oil(CBOT) |
| Mar04 |
040218 |
31.92 |
31.93 |
31.25 |
31.42 |
-0.48 |
9,728 |
35,254 |
-3,240 |
| May04 |
040218 |
31.82 |
31.84 |
31.11 |
31.38 |
-0.43 |
12,433 |
97,272 |
+1,892 |
| Jul04 |
040218 |
31.31 |
31.31 |
30.80 |
31.07 |
-0.24 |
5,613 |
45,042 |
+316 |
| Aug04 |
040218 |
30.35 |
30.35 |
30.00 |
30.13 |
-0.19 |
1,362 |
6,691 |
+615 |
| Sep04 |
040218 |
29.10 |
29.20 |
28.95 |
29.00 |
-0.15 |
911 |
7,908 |
-9 |
| Oct04 |
040218 |
27.35 |
27.50 |
27.30 |
27.50 |
-0.15 |
391 |
6,005 |
-89 |
| Dec04 |
040218 |
26.35 |
26.35 |
26.05 |
26.27 |
-0.18 |
965 |
11,203 |
+326 |
| Jan05 |
040218 |
26.05 |
26.10 |
26.05 |
26.10 |
-0.22 |
0 |
384 |
+0 |
| Total Volume and Open Interest |
31,403 |
210,349 |
-189 |
| Canola(WCE) |
| Mar04 |
040218 |
390.5 |
390.5 |
387.5 |
388.7 |
+0.2 |
2,913 |
10,820 |
-2,587 |
| May04 |
040218 |
395.0 |
396.0 |
392.5 |
393.8 |
unch |
3,215 |
21,180 |
-149 |
| Jul04 |
040218 |
398.0 |
398.0 |
396.5 |
397.6 |
+0.9 |
1,623 |
8,616 |
+647 |
| Sep04 |
040218 |
354.3 |
354.3 |
354.3 |
354.3 |
unch |
|
|
|
| Nov04 |
040218 |
358.0 |
358.0 |
356.5 |
356.5 |
-0.9 |
534 |
12,508 |
+294 |
| Total Volume and Open Interest |
8,285 |
53,154 |
-1,795 |
| Corn(CBOT) |
| Mar04 |
040218 |
284.50 |
284.50 |
279.50 |
279.75 |
-4.25 |
43,190 |
167,844 |
-14,790 |
| May04 |
040218 |
291.00 |
291.00 |
286.00 |
286.25 |
-4.25 |
23,760 |
223,433 |
+10,147 |
| Jul04 |
040218 |
294.00 |
294.00 |
288.50 |
289.00 |
-4.25 |
10,609 |
92,296 |
+2,713 |
| Sep04 |
040218 |
286.00 |
286.00 |
282.50 |
282.75 |
-3.75 |
561 |
15,693 |
+71 |
| Dec04 |
040218 |
283.25 |
283.50 |
279.75 |
280.50 |
-2.50 |
6,255 |
123,897 |
+723 |
| Mar05 |
040218 |
285.00 |
285.00 |
282.50 |
283.25 |
-2.75 |
252 |
9,228 |
+202 |
| Total Volume and Open Interest |
84,723 |
636,055 |
-897 |
| Wheat(CBOT) |
| Mar04 |
040218 |
375.00 |
375.00 |
364.00 |
364.50 |
-10.75 |
29,290 |
44,445 |
-5,445 |
| May04 |
040218 |
380.50 |
382.00 |
371.00 |
372.00 |
-10.25 |
19,458 |
63,713 |
+6,641 |
| Jul04 |
040218 |
375.50 |
376.00 |
370.00 |
370.50 |
-6.00 |
4,074 |
27,683 |
+275 |
| Sep04 |
040218 |
379.00 |
379.00 |
372.50 |
372.50 |
-6.50 |
251 |
2,511 |
+16 |
| Dec04 |
040218 |
386.50 |
386.50 |
381.75 |
381.75 |
-5.25 |
531 |
4,120 |
+133 |
| Total Volume and Open Interest |
53,604 |
142,664 |
+1,621 |
| Wheat(KCBT) |
| Mar04 |
040218 |
380.00 |
381.00 |
376.50 |
376.75 |
-4.50 |
7,108 |
21,430 |
-2,033 |
| May04 |
040218 |
382.50 |
383.75 |
379.25 |
380.00 |
-4.50 |
5,228 |
26,820 |
+2,027 |
| Jul04 |
040218 |
379.50 |
380.50 |
376.00 |
376.25 |
-5.25 |
605 |
12,798 |
+44 |
| Sep04 |
040218 |
381.00 |
381.00 |
378.50 |
379.50 |
-5.50 |
66 |
1,778 |
+15 |
| Dec04 |
040218 |
389.50 |
389.50 |
387.00 |
388.00 |
-3.00 |
124 |
2,265 |
-11 |
| Total Volume and Open Interest |
13,131 |
65,099 |
+42 |
| Wheat(MGE) |
| Mar04 |
040218 |
415.00 |
415.00 |
411.00 |
411.50 |
-4.25 |
2,639 |
10,662 |
-190 |
| May04 |
040218 |
405.00 |
406.00 |
402.50 |
402.75 |
-3.25 |
2,631 |
13,747 |
+556 |
| Jul04 |
040218 |
400.00 |
400.00 |
396.00 |
396.50 |
-4.50 |
427 |
5,414 |
+244 |
| Sep04 |
040218 |
395.00 |
395.00 |
391.00 |
391.50 |
-5.00 |
257 |
5,443 |
+39 |
| Dec04 |
040218 |
398.00 |
400.00 |
395.50 |
396.25 |
-4.75 |
88 |
2,170 |
+18 |
| Total Volume and Open Interest |
6,042 |
37,532 |
+667 |
| Oats(CBOT) |
| Mar04 |
040218 |
149.50 |
150.50 |
147.75 |
148.00 |
-1.75 |
1,153 |
2,992 |
-99 |
| May04 |
040218 |
154.25 |
155.00 |
151.25 |
151.75 |
-2.75 |
380 |
2,420 |
+164 |
| Jul04 |
040218 |
157.50 |
159.00 |
157.00 |
157.25 |
-1.75 |
7 |
394 |
+2 |
| Sep04 |
040218 |
154.75 |
154.75 |
154.25 |
154.25 |
-0.50 |
0 |
43 |
+0 |
| Total Volume and Open Interest |
1,540 |
6,232 |
+67 |
| Rough Rice(CBOT) |
| Mar04 |
040218 |
8.12 |
8.24 |
8.10 |
8.24 |
+0.15 |
449 |
3,551 |
-133 |
| May04 |
040218 |
8.34 |
8.45 |
8.30 |
8.45 |
+0.16 |
241 |
2,062 |
+125 |
| Jul04 |
040218 |
8.50 |
8.60 |
8.50 |
8.60 |
+0.15 |
15 |
526 |
+9 |
| Sep04 |
040218 |
7.50 |
7.50 |
7.50 |
7.50 |
+0.10 |
3 |
135 |
+0 |
| Total Volume and Open Interest |
708 |
6,363 |
+1 |
| Live Cattle(CME) |
| Feb04 |
040218 |
76.850 |
77.450 |
76.625 |
77.150 |
+0.675 |
1,734 |
7,472 |
-785 |
| Apr04 |
040218 |
72.650 |
73.100 |
72.450 |
72.825 |
+0.450 |
4,801 |
46,590 |
+905 |
| Jun04 |
040218 |
70.350 |
70.650 |
70.300 |
70.575 |
+0.425 |
1,217 |
16,737 |
+107 |
| Aug04 |
040218 |
72.700 |
73.000 |
72.600 |
72.700 |
+0.150 |
904 |
11,622 |
+294 |
| Oct04 |
040218 |
75.750 |
75.950 |
75.600 |
75.775 |
+0.200 |
624 |
12,105 |
+51 |
| Dec04 |
040218 |
77.475 |
77.600 |
77.400 |
77.525 |
+0.125 |
290 |
3,947 |
-22 |
| Total Volume and Open Interest |
9,622 |
99,930 |
+574 |
| Feeder Cattle(CME) |
| Mar04 |
040218 |
84.700 |
85.500 |
84.700 |
85.300 |
+0.450 |
1,597 |
4,427 |
-79 |
| Apr04 |
040218 |
84.975 |
85.500 |
84.900 |
85.325 |
+0.475 |
1,047 |
3,946 |
+25 |
| May04 |
040218 |
85.850 |
86.500 |
85.850 |
86.325 |
+0.475 |
655 |
4,024 |
-55 |
| Aug04 |
040218 |
88.350 |
88.900 |
88.350 |
88.800 |
+0.425 |
330 |
2,848 |
+26 |
| Sep04 |
040218 |
88.800 |
88.900 |
88.700 |
88.800 |
+0.250 |
54 |
332 |
-34 |
| Oct04 |
040218 |
88.850 |
89.000 |
88.800 |
88.800 |
+0.300 |
19 |
487 |
+0 |
| Nov04 |
040218 |
89.000 |
89.000 |
89.000 |
89.000 |
+0.300 |
4 |
92 |
+0 |
| Total Volume and Open Interest |
3,706 |
16,156 |
-117 |
| Lean Hogs(CME) |
| Apr04 |
040218 |
58.850 |
59.350 |
58.250 |
58.525 |
-0.075 |
4,778 |
32,667 |
-32 |
| May04 |
040218 |
59.250 |
59.800 |
59.250 |
59.750 |
+0.450 |
93 |
1,886 |
-10 |
| Jun04 |
040218 |
63.650 |
64.350 |
63.600 |
63.875 |
+0.350 |
1,890 |
10,930 |
+130 |
| Jul04 |
040218 |
59.900 |
60.500 |
59.900 |
60.425 |
+0.375 |
187 |
3,178 |
+80 |
| Aug04 |
040218 |
57.050 |
57.450 |
57.050 |
57.250 |
+0.250 |
90 |
1,583 |
+31 |
| Oct04 |
040218 |
50.250 |
50.750 |
50.100 |
50.450 |
+0.175 |
25 |
815 |
+32 |
| Dec04 |
040218 |
50.200 |
50.800 |
50.200 |
50.300 |
+0.075 |
9 |
678 |
+24 |
| Feb05 |
040218 |
53.700 |
53.700 |
53.500 |
53.500 |
+0.075 |
1 |
68 |
+0 |
| Total Volume and Open Interest |
7,073 |
51,805 |
-2,836 |
| Pork Bellies(CME) |
| Feb04 |
040218 |
94.000 |
95.650 |
94.000 |
94.800 |
+0.500 |
129 |
212 |
-119 |
| Mar04 |
040218 |
93.700 |
94.950 |
93.550 |
94.175 |
+0.275 |
416 |
2,089 |
-18 |
| May04 |
040218 |
95.600 |
96.450 |
95.350 |
96.275 |
+0.150 |
117 |
751 |
+44 |
| Jul04 |
040218 |
95.800 |
96.575 |
95.800 |
96.575 |
-0.400 |
7 |
369 |
+6 |
| Aug04 |
040218 |
93.400 |
93.600 |
93.400 |
93.600 |
+0.100 |
4 |
23 |
+0 |
| Total Volume and Open Interest |
673 |
3,444 |
-87 |
| BFP Milk Class III(CME) |
| Feb04 |
040218 |
11.77 |
11.82 |
11.77 |
11.82 |
+0.02 |
55 |
2,225 |
+2 |
| Mar04 |
040218 |
12.87 |
13.01 |
12.87 |
13.00 |
+0.15 |
153 |
2,456 |
+0 |
| Apr04 |
040218 |
13.27 |
13.70 |
13.27 |
13.55 |
+0.29 |
118 |
2,103 |
+29 |
| May04 |
040218 |
13.47 |
13.90 |
13.47 |
13.80 |
+0.36 |
137 |
2,195 |
-5 |
| Jun04 |
040218 |
13.82 |
14.15 |
13.78 |
14.05 |
+0.33 |
146 |
1,913 |
+34 |
| Total Volume and Open Interest |
1,167 |
20,836 |
+293 |
| Cocoa(NYBOT) |
| Mar04 |
040218 |
1541 |
1541 |
1516 |
1526 |
-13 |
150 |
602 |
-239 |
| May04 |
040218 |
1540 |
1549 |
1523 |
1531 |
-11 |
4,023 |
26,479 |
-326 |
| Jul04 |
040218 |
1536 |
1540 |
1520 |
1528 |
-8 |
532 |
12,653 |
+64 |
| Sep04 |
040218 |
1535 |
1538 |
1531 |
1534 |
-7 |
152 |
9,441 |
+66 |
| Dec04 |
040218 |
1550 |
1550 |
1543 |
1543 |
-7 |
159 |
8,645 |
+109 |
| Mar05 |
040218 |
1545 |
1545 |
1545 |
1545 |
-7 |
60 |
6,325 |
+0 |
| May05 |
040218 |
1553 |
1553 |
1553 |
1553 |
-5 |
55 |
7,569 |
+25 |
| Total Volume and Open Interest |
5,131 |
78,675 |
-301 |
| Coffee "C"(NYBOT) |
| Mar04 |
040218 |
73.50 |
73.60 |
70.00 |
70.35 |
-3.95 |
15,820 |
15,507 |
-8,145 |
| May04 |
040218 |
75.50 |
76.00 |
72.00 |
72.60 |
-4.15 |
14,269 |
67,364 |
+5,827 |
| Jul04 |
040218 |
77.00 |
77.90 |
74.00 |
74.45 |
-4.10 |
1,492 |
10,657 |
+199 |
| Sep04 |
040218 |
78.70 |
79.50 |
76.05 |
76.20 |
-4.05 |
703 |
8,623 |
+101 |
| Dec04 |
040218 |
81.25 |
82.00 |
78.85 |
78.85 |
-4.05 |
167 |
4,546 |
+76 |
| Mar05 |
040218 |
83.95 |
83.95 |
81.50 |
81.50 |
-3.95 |
30 |
3,142 |
+9 |
| Total Volume and Open Interest |
32,500 |
110,426 |
-1,923 |
| Orange Juice(NYBOT) |
| Mar04 |
040218 |
61.00 |
61.60 |
60.95 |
61.35 |
unch |
2,105 |
21,725 |
-648 |
| May04 |
040218 |
63.50 |
63.85 |
63.25 |
63.50 |
-0.35 |
1,593 |
11,594 |
+914 |
| Jul04 |
040218 |
66.40 |
66.80 |
66.25 |
66.25 |
-0.30 |
91 |
1,964 |
+75 |
| Sep04 |
040218 |
69.30 |
69.30 |
68.75 |
68.75 |
-0.30 |
6 |
987 |
+0 |
| Nov04 |
040218 |
71.60 |
71.70 |
71.25 |
71.25 |
-0.30 |
4 |
798 |
+0 |
| Total Volume and Open Interest |
3,799 |
37,389 |
+341 |
| Sugar #11(NYBOT) |
| Mar04 |
040218 |
5.56 |
5.65 |
5.56 |
5.60 |
+0.02 |
34,692 |
77,172 |
-7,723 |
| May04 |
040218 |
5.85 |
5.91 |
5.82 |
5.84 |
unch |
40,613 |
117,084 |
+8,957 |
| Jul04 |
040218 |
5.91 |
5.95 |
5.89 |
5.92 |
+0.02 |
5,438 |
35,460 |
+868 |
| Oct04 |
040218 |
6.05 |
6.06 |
6.02 |
6.04 |
+0.02 |
1,568 |
28,396 |
+229 |
| Mar05 |
040218 |
6.25 |
6.26 |
6.23 |
6.26 |
+0.03 |
868 |
12,054 |
+174 |
| Total Volume and Open Interest |
83,466 |
280,947 |
+2,629 |
| London Cocoa(LCE) |
| Mar04 |
040218 |
874 |
878 |
860 |
860 |
-15 |
2,099 |
43,733 |
+43,733 |
| May04 |
040218 |
859 |
859 |
834 |
835 |
-14 |
3,571 |
27,744 |
+27,744 |
| Jul04 |
040218 |
862 |
862 |
849 |
849 |
-11 |
678 |
20,495 |
+20,495 |
| Sep04 |
040218 |
871 |
877 |
863 |
863 |
-10 |
581 |
22,228 |
+22,228 |
| Dec04 |
040218 |
875 |
878 |
870 |
870 |
-10 |
911 |
35,438 |
+35,438 |
| Mar05 |
040218 |
890 |
891 |
883 |
883 |
-10 |
341 |
22,678 |
+22,678 |
| May05 |
040218 |
896 |
896 |
891 |
891 |
-10 |
56 |
5,271 |
+5,271 |
| Total Volume and Open Interest |
8,347 |
181,289 |
+181,289 |
| London Coffee(LCE) |
| Mar04 |
040218 |
733.00 |
735.00 |
711.00 |
715.00 |
-18.00 |
1,816 |
34,677 |
+34,677 |
| May04 |
040218 |
752.00 |
754.00 |
731.00 |
735.00 |
-18.00 |
5,037 |
49,915 |
+49,915 |
| Jul04 |
040218 |
768.00 |
771.00 |
749.00 |
752.00 |
-17.00 |
828 |
20,507 |
+20,507 |
| Sep04 |
040218 |
784.00 |
784.00 |
763.00 |
766.00 |
-17.00 |
593 |
18,952 |
+18,952 |
| Nov04 |
040218 |
799.00 |
799.00 |
780.00 |
780.00 |
-16.00 |
0 |
12,358 |
+12,358 |
| Jan05 |
040218 |
805.00 |
805.00 |
792.00 |
792.00 |
-18.00 |
188 |
4,808 |
+4,808 |
| Total Volume and Open Interest |
8,462 |
142,402 |
+142,402 |
| London Sugar(LCE) |
| Mar04 |
040216 |
196.50 |
197.60 |
195.20 |
197.40 |
+10.00 |
2,901 |
3,046 |
+572 |
| May04 |
040218 |
201.00 |
201.00 |
198.90 |
199.10 |
-1.50 |
4,617 |
25,762 |
+25,762 |
| Aug04 |
040218 |
197.00 |
197.50 |
195.50 |
195.80 |
-0.80 |
1,629 |
14,215 |
+14,215 |
| Oct04 |
040218 |
192.00 |
192.50 |
191.50 |
191.80 |
-0.30 |
564 |
6,566 |
+6,566 |
| Dec04 |
040218 |
192.50 |
192.50 |
191.80 |
192.00 |
-0.30 |
993 |
2,177 |
+2,177 |
| Total Volume and Open Interest |
8,555 |
52,097 |
+52,097 |
| Cotton(NYBOT) |
| Mar04 |
040218 |
67.30 |
67.35 |
66.30 |
66.40 |
-0.80 |
6,163 |
10,978 |
-3,233 |
| May04 |
040218 |
69.10 |
69.25 |
68.25 |
68.38 |
-0.63 |
8,972 |
48,734 |
+2,364 |
| Jul04 |
040218 |
70.20 |
70.45 |
69.50 |
69.77 |
-0.35 |
808 |
11,217 |
+128 |
| Oct04 |
040218 |
65.20 |
65.20 |
64.20 |
64.20 |
-0.90 |
22 |
589 |
+9 |
| Dec04 |
040218 |
66.00 |
66.00 |
65.00 |
65.00 |
-0.85 |
667 |
6,580 |
+204 |
| Mar05 |
040218 |
67.10 |
67.10 |
67.10 |
67.10 |
-0.78 |
187 |
1,058 |
+95 |
| Total Volume and Open Interest |
16,971 |
80,036 |
-295 |
| Lumber(CME) |
| Mar04 |
040218 |
372.8 |
375.8 |
368.8 |
370.5 |
-6.3 |
508 |
2,690 |
+33 |
| May04 |
040218 |
366.4 |
366.5 |
362.5 |
363.6 |
-3.9 |
354 |
1,172 |
+105 |
| Jul04 |
040218 |
356.9 |
356.9 |
352.0 |
354.8 |
-1.7 |
34 |
301 |
-7 |
| Sep04 |
040218 |
347.0 |
348.0 |
344.0 |
347.9 |
-3.0 |
8 |
86 |
+4 |
| Total Volume and Open Interest |
904 |
4,255 |
+135 |
| Crude Oil(NYM) |
| Mar04 |
040218 |
35.12 |
35.88 |
35.00 |
35.45 |
+0.26 |
97,170 |
70,083 |
-22,812 |
| Apr04 |
040218 |
34.80 |
35.00 |
34.30 |
34.48 |
-0.38 |
105,549 |
182,701 |
+19,035 |
| May04 |
040218 |
34.25 |
34.35 |
33.70 |
33.93 |
-0.41 |
19,815 |
56,561 |
+4,319 |
| Jun04 |
040218 |
33.60 |
33.80 |
33.22 |
33.33 |
-0.43 |
11,456 |
45,587 |
+453 |
| Jul04 |
040218 |
33.05 |
33.15 |
32.75 |
32.75 |
-0.44 |
2,220 |
31,757 |
-242 |
| Aug04 |
040218 |
32.55 |
32.63 |
32.22 |
32.22 |
-0.45 |
1,814 |
20,064 |
-79 |
| Sep04 |
040218 |
32.00 |
32.20 |
31.75 |
31.75 |
-0.46 |
771 |
28,063 |
-45 |
| Oct04 |
040218 |
31.50 |
31.65 |
31.38 |
31.38 |
-0.47 |
521 |
18,016 |
-17 |
| Nov04 |
040218 |
31.06 |
31.06 |
31.06 |
31.06 |
-0.47 |
475 |
14,477 |
+289 |
| Dec04 |
040218 |
31.10 |
31.12 |
30.78 |
30.78 |
-0.47 |
3,671 |
51,255 |
-481 |
| Jan05 |
040218 |
30.45 |
30.45 |
30.45 |
30.45 |
-0.47 |
645 |
15,083 |
+548 |
| Feb05 |
040218 |
30.17 |
30.17 |
30.17 |
30.17 |
-0.48 |
152 |
6,148 |
-63 |
| Mar05 |
040218 |
29.92 |
29.92 |
29.92 |
29.92 |
-0.48 |
91 |
5,289 |
+6 |
| Apr05 |
040218 |
29.67 |
29.67 |
29.67 |
29.67 |
-0.49 |
0 |
3,216 |
+0 |
| May05 |
040218 |
29.43 |
29.43 |
29.43 |
29.43 |
-0.50 |
0 |
2,508 |
+0 |
| Jun05 |
040218 |
29.45 |
29.45 |
29.20 |
29.20 |
-0.51 |
289 |
11,840 |
+85 |
| Total Volume and Open Interest |
245,940 |
664,530 |
+1,015 |
| Heating Oil(NYM) |
| Mar04 |
040218 |
94.20 |
94.70 |
92.95 |
93.34 |
-0.69 |
19,969 |
37,291 |
-152 |
| Apr04 |
040218 |
91.40 |
92.00 |
90.00 |
90.42 |
-0.59 |
11,300 |
44,473 |
+1,385 |
| May04 |
040218 |
87.80 |
88.20 |
87.00 |
87.07 |
-0.64 |
2,522 |
14,180 |
+38 |
| Jun04 |
040218 |
85.30 |
86.00 |
84.72 |
84.72 |
-0.59 |
1,903 |
13,927 |
-269 |
| Jul04 |
040218 |
84.00 |
84.00 |
83.52 |
83.52 |
-0.54 |
729 |
9,984 |
+134 |
| Aug04 |
040218 |
83.80 |
84.30 |
83.27 |
83.27 |
-0.54 |
338 |
6,014 |
+161 |
| Sep04 |
040218 |
84.40 |
84.40 |
83.62 |
83.62 |
-0.54 |
174 |
2,796 |
+88 |
| Oct04 |
040218 |
84.85 |
84.85 |
84.07 |
84.07 |
-0.54 |
68 |
1,688 |
-11 |
| Nov04 |
040218 |
84.57 |
84.57 |
84.57 |
84.57 |
-0.54 |
177 |
1,846 |
+0 |
| Dec04 |
040218 |
85.12 |
85.12 |
85.12 |
85.12 |
-0.54 |
1,180 |
10,736 |
+68 |
| Jan05 |
040218 |
86.10 |
86.10 |
85.42 |
85.42 |
-0.54 |
183 |
2,611 |
+140 |
| Feb05 |
040218 |
85.07 |
85.07 |
85.07 |
85.07 |
-0.54 |
8 |
1,034 |
+5 |
| Total Volume and Open Interest |
38,758 |
148,855 |
+1,742 |
| Unleaded Gas(NYM) |
| Mar04 |
040218 |
105.50 |
106.50 |
103.80 |
104.98 |
-0.18 |
21,636 |
36,897 |
-1,333 |
| Apr04 |
040218 |
111.00 |
111.50 |
109.80 |
110.32 |
-0.83 |
16,324 |
61,926 |
+2,282 |
| May04 |
040218 |
109.10 |
109.30 |
108.30 |
108.42 |
-0.83 |
3,815 |
18,330 |
+513 |
| Jun04 |
040218 |
105.80 |
106.30 |
105.57 |
105.57 |
-0.83 |
1,299 |
10,691 |
+775 |
| Jul04 |
040218 |
103.30 |
103.50 |
102.67 |
102.67 |
-0.83 |
744 |
5,088 |
-27 |
| Aug04 |
040218 |
100.45 |
100.45 |
99.60 |
99.62 |
-0.83 |
184 |
4,997 |
+61 |
| Sep04 |
040218 |
95.82 |
95.82 |
95.82 |
95.82 |
-0.78 |
418 |
5,917 |
+170 |
| Oct04 |
040218 |
91.02 |
91.02 |
91.02 |
91.02 |
-0.83 |
420 |
2,512 |
+205 |
| Nov04 |
040218 |
88.27 |
88.27 |
88.27 |
88.27 |
-0.88 |
0 |
843 |
+0 |
| Dec04 |
040218 |
87.40 |
87.40 |
86.62 |
86.62 |
-0.88 |
0 |
1,931 |
+0 |
| Jan05 |
040218 |
85.92 |
85.92 |
85.92 |
85.92 |
-0.88 |
0 |
393 |
+0 |
| Feb05 |
040218 |
86.02 |
86.02 |
86.02 |
86.02 |
-0.88 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
44,840 |
149,527 |
+2,646 |
| Natural Gas(NYM) |
| Mar04 |
040218 |
5.340 |
5.420 |
5.305 |
5.356 |
+0.037 |
23,522 |
39,450 |
+742 |
| Apr04 |
040218 |
5.280 |
5.360 |
5.260 |
5.309 |
+0.055 |
7,913 |
36,979 |
+1,176 |
| May04 |
040218 |
5.240 |
5.310 |
5.235 |
5.274 |
+0.044 |
4,713 |
28,783 |
+192 |
| Jun04 |
040218 |
5.235 |
5.300 |
5.235 |
5.274 |
+0.044 |
1,621 |
18,871 |
+26 |
| Jul04 |
040218 |
5.270 |
5.310 |
5.255 |
5.294 |
+0.044 |
751 |
17,807 |
+150 |
| Aug04 |
040218 |
5.270 |
5.330 |
5.270 |
5.307 |
+0.042 |
644 |
14,965 |
+149 |
| Sep04 |
040218 |
5.230 |
5.280 |
5.225 |
5.264 |
+0.042 |
627 |
13,608 |
+21 |
| Oct04 |
040218 |
5.270 |
5.300 |
5.260 |
5.274 |
+0.042 |
1,125 |
15,008 |
+194 |
| Nov04 |
040218 |
5.400 |
5.450 |
5.400 |
5.434 |
+0.039 |
777 |
10,424 |
-27 |
| Dec04 |
040218 |
5.565 |
5.610 |
5.565 |
5.599 |
+0.039 |
520 |
12,816 |
+95 |
| Jan05 |
040218 |
5.680 |
5.730 |
5.680 |
5.717 |
+0.039 |
564 |
11,223 |
+210 |
| Feb05 |
040218 |
5.650 |
5.680 |
5.650 |
5.662 |
+0.039 |
151 |
10,052 |
+26 |
| Mar05 |
040218 |
5.500 |
5.500 |
5.482 |
5.482 |
+0.034 |
191 |
9,045 |
+64 |
| Apr05 |
040218 |
4.952 |
4.952 |
4.952 |
4.952 |
+0.029 |
157 |
9,356 |
+101 |
| May05 |
040218 |
4.842 |
4.842 |
4.842 |
4.842 |
+0.034 |
106 |
4,484 |
+66 |
| Jun05 |
040218 |
4.820 |
4.860 |
4.820 |
4.857 |
+0.034 |
30 |
5,065 |
+30 |
| Total Volume and Open Interest |
44,030 |
318,201 |
+3,540 |
| Brent Crude Oil(IPE) |
| Apr04 |
040218 |
31.12 |
31.37 |
30.85 |
30.99 |
+0.30 |
34,432 |
104,617 |
+104,617 |
| May04 |
040218 |
30.96 |
31.10 |
30.65 |
30.75 |
+0.19 |
11,977 |
61,589 |
+61,589 |
| Jun04 |
040218 |
30.80 |
30.80 |
30.37 |
30.47 |
+0.17 |
5,469 |
31,626 |
+31,626 |
| Jul04 |
040218 |
30.48 |
30.48 |
30.19 |
30.19 |
+0.14 |
1,465 |
13,248 |
+13,248 |
| Aug04 |
040218 |
30.20 |
30.22 |
29.92 |
29.92 |
+0.12 |
317 |
9,049 |
+9,049 |
| Sep04 |
040218 |
29.93 |
29.93 |
29.65 |
29.65 |
+0.12 |
10 |
10,802 |
+10,802 |
| Oct04 |
040218 |
29.38 |
29.38 |
29.38 |
29.38 |
+0.10 |
400 |
6,280 |
+6,280 |
| Nov04 |
040218 |
29.11 |
29.11 |
29.11 |
29.11 |
+0.07 |
100 |
5,782 |
+5,782 |
| Dec04 |
040218 |
29.25 |
29.25 |
28.85 |
28.85 |
+0.04 |
1,694 |
23,125 |
+23,125 |
| Jan05 |
040218 |
28.75 |
28.75 |
28.57 |
28.57 |
+0.03 |
200 |
3,999 |
+3,999 |
| Feb05 |
040218 |
28.48 |
28.48 |
28.30 |
28.30 |
+0.02 |
200 |
1,741 |
+1,741 |
| Mar05 |
040218 |
28.25 |
28.25 |
28.03 |
28.03 |
+0.01 |
150 |
3,300 |
+3,300 |
| Total Volume and Open Interest |
56,964 |
312,821 |
+312,821 |
| Gas Oil(IPE) |
| Mar04 |
040218 |
262.00 |
263.75 |
260.50 |
261.25 |
unch |
10,168 |
49,770 |
+49,770 |
| Apr04 |
040218 |
260.00 |
261.50 |
258.25 |
259.50 |
-0.50 |
2,439 |
27,867 |
+27,867 |
| May04 |
040218 |
258.50 |
259.25 |
257.25 |
257.50 |
-0.50 |
1,147 |
9,819 |
+9,819 |
| Jun04 |
040218 |
256.25 |
257.00 |
255.25 |
255.50 |
-0.50 |
1,971 |
14,598 |
+14,598 |
| Jul04 |
040218 |
253.50 |
254.50 |
253.50 |
254.50 |
-0.50 |
250 |
6,371 |
+6,371 |
| Aug04 |
040218 |
255.00 |
256.00 |
254.50 |
254.50 |
-0.50 |
380 |
3,157 |
+3,157 |
| Sep04 |
040218 |
255.00 |
255.50 |
254.50 |
254.50 |
-0.50 |
980 |
4,631 |
+4,631 |
| Oct04 |
040218 |
255.00 |
255.00 |
254.50 |
254.50 |
-0.50 |
0 |
3,902 |
+3,902 |
| Nov04 |
040218 |
254.75 |
254.75 |
254.25 |
254.25 |
-0.50 |
0 |
3,238 |
+3,238 |
| Dec04 |
040218 |
254.75 |
254.75 |
253.75 |
253.75 |
-0.50 |
350 |
12,426 |
+12,426 |
| Total Volume and Open Interest |
17,685 |
151,731 |
+151,731 |
| US Dollar Index(NYBOT) |
| Mar04 |
040218 |
84.98 |
86.16 |
84.77 |
86.02 |
+0.90 |
1,063 |
22,104 |
+153 |
| Jun04 |
040218 |
85.21 |
86.60 |
85.21 |
86.42 |
+0.90 |
56 |
2,196 |
+15 |
| Sep04 |
040218 |
86.86 |
86.86 |
86.86 |
86.86 |
+0.90 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
1,119 |
24,313 |
+168 |
| Australian Dollar(CME) |
| Mar04 |
040218 |
79.42 |
79.50 |
78.45 |
78.75 |
-0.81 |
2,847 |
65,636 |
+3,096 |
| Jun04 |
040218 |
78.60 |
78.62 |
77.60 |
77.89 |
-0.81 |
48 |
1,214 |
+41 |
| Sep04 |
040218 |
77.03 |
77.03 |
77.03 |
77.03 |
-0.81 |
1 |
477 |
+1 |
| Total Volume and Open Interest |
2,909 |
67,461 |
+3,152 |
| British Pound(CME) |
| Mar04 |
040218 |
190.02 |
190.43 |
188.30 |
188.34 |
-1.54 |
3,969 |
69,757 |
+2,687 |
| Jun04 |
040218 |
188.80 |
189.00 |
186.80 |
186.90 |
-1.55 |
119 |
529 |
+61 |
| Sep04 |
040218 |
186.00 |
186.00 |
185.46 |
185.46 |
-1.56 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
4,091 |
70,663 |
+2,750 |
| Canadian Dollar(CME) |
| Mar04 |
040218 |
76.02 |
76.24 |
75.26 |
75.38 |
-0.88 |
2,808 |
54,228 |
-712 |
| Jun04 |
040218 |
75.87 |
76.00 |
75.00 |
75.18 |
-0.88 |
264 |
4,795 |
+150 |
| Sep04 |
040218 |
75.72 |
75.72 |
75.00 |
75.04 |
-0.88 |
80 |
1,686 |
+41 |
| Dec04 |
040218 |
75.75 |
75.75 |
74.90 |
74.90 |
-0.88 |
41 |
967 |
+10 |
| Total Volume and Open Interest |
3,210 |
61,898 |
-511 |
| Japanese Yen(CME) |
| Mar04 |
040218 |
94.58 |
94.68 |
93.35 |
93.74 |
-0.97 |
11,000 |
150,600 |
-4,998 |
| Jun04 |
040218 |
94.85 |
94.97 |
93.85 |
94.01 |
-0.97 |
99 |
8,931 |
+97 |
| Sep04 |
040218 |
94.30 |
94.30 |
94.30 |
94.30 |
-0.97 |
0 |
55 |
+0 |
| Total Volume and Open Interest |
11,101 |
159,603 |
-4,901 |
| Swiss Franc(CME) |
| Mar04 |
040218 |
81.43 |
81.70 |
80.53 |
80.68 |
-0.84 |
5,121 |
45,490 |
+287 |
| Jun04 |
040218 |
81.64 |
81.75 |
80.72 |
80.86 |
-0.84 |
48 |
410 |
-18 |
| Sep04 |
040218 |
81.03 |
81.03 |
81.03 |
81.03 |
-0.84 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
5,169 |
46,002 |
+269 |
| EuroFX(CME) |
| Mar04 |
040218 |
128.22 |
128.57 |
126.76 |
126.96 |
-1.32 |
7,620 |
142,811 |
+635 |
| Jun04 |
040218 |
127.93 |
128.21 |
126.55 |
126.66 |
-1.32 |
407 |
1,948 |
+102 |
| Sep04 |
040218 |
126.30 |
126.39 |
126.30 |
126.39 |
-1.32 |
9 |
231 |
-5 |
| Total Volume and Open Interest |
8,040 |
145,315 |
+731 |
| Mexican Peso(CME) |
| Mar04 |
040218 |
9145.0 |
9152.0 |
9065.0 |
9077.0 |
-45.0 |
5,876 |
37,686 |
+1,687 |
| Jun04 |
040218 |
9035.0 |
9040.0 |
8970.0 |
8970.0 |
-45.0 |
26 |
608 |
+25 |
| Total Volume and Open Interest |
5,933 |
38,944 |
+1,713 |
| 30-Year T-Bonds(CBOT) |
| Mar04 |
040218 |
112~28 |
113~14 |
112~23 |
112~26 |
+0~02 |
167,469 |
497,440 |
-2,251 |
| Jun04 |
040218 |
111~19 |
112~01 |
111~10 |
111~12 |
+0~02 |
12,925 |
97,381 |
+6,319 |
| Sep04 |
040218 |
110~01 |
110~11 |
109~31 |
110~00 |
+0~03 |
0 |
461 |
+2 |
| Total Volume and Open Interest |
180,394 |
595,569 |
+4,071 |
| Municipal Bonds(CBOT) |
| Mar04 |
040218 |
105~14 |
105~21 |
105~11 |
105~11 |
+0~01 |
213 |
2,697 |
-34 |
| Jun04 |
040218 |
104~10 |
104~18 |
104~05 |
104~05 |
unch |
43 |
53 |
+12 |
| Total Volume and Open Interest |
256 |
2,750 |
-22 |
| 10-Year T-Notes(CBOT) |
| Mar04 |
040218 |
114~280 |
115~075 |
114~230 |
114~250 |
-0~005 |
480,131 |
1,116,158 |
-15,543 |
| Jun04 |
040218 |
113~160 |
113~225 |
113~070 |
113~085 |
unch |
51,535 |
210,150 |
+14,770 |
| Total Volume and Open Interest |
531,666 |
1,326,310 |
-773 |
| 5-Year T-Notes(CBOT) |
| Mar04 |
040218 |
113~145 |
113~195 |
113~080 |
113~095 |
unch |
183,789 |
0 |
+0 |
| Jun04 |
040218 |
112~020 |
112~070 |
111~295 |
111~295 |
unch |
6,291 |
0 |
+0 |
| Sep04 |
040218 |
110~250 |
110~250 |
110~250 |
110~250 |
unch |
|
|
|
| Total Volume and Open Interest |
190,080 |
|
|
| 2 Year T-Notes(CBOT) |
| Mar04 |
040218 |
107~086 |
107~090 |
107~076 |
107~078 |
-0~002 |
10,489 |
161,579 |
-184 |
| Jun04 |
040218 |
107~012 |
107~016 |
107~004 |
107~004 |
-0~002 |
7,401 |
27,789 |
+7,195 |
| Total Volume and Open Interest |
17,890 |
189,368 |
+7,011 |
| 3-Mth T-Bills(IMM) |
| Eurodollars(CME) |
| Mar04 |
040218 |
98.865 |
98.870 |
98.865 |
98.865 |
+0.002 |
31,882 |
794,205 |
-5,202 |
| Jun04 |
040218 |
98.770 |
98.790 |
98.765 |
98.765 |
unch |
67,929 |
873,596 |
-1,354 |
| Sep04 |
040218 |
98.570 |
98.600 |
98.550 |
98.550 |
unch |
53,199 |
846,758 |
+3,804 |
| Dec04 |
040218 |
98.245 |
98.285 |
98.220 |
98.220 |
unch |
77,975 |
622,231 |
+2,595 |
| Mar05 |
040218 |
97.870 |
97.910 |
97.840 |
97.840 |
unch |
55,359 |
490,532 |
+27,433 |
| Jun05 |
040218 |
97.470 |
97.510 |
97.430 |
97.430 |
unch |
32,293 |
365,851 |
+1,399 |
| Sep05 |
040218 |
97.105 |
97.140 |
97.055 |
97.060 |
unch |
17,131 |
294,195 |
+286 |
| Dec05 |
040218 |
96.790 |
96.825 |
96.735 |
96.740 |
-0.005 |
14,730 |
209,743 |
+1,088 |
| Mar06 |
040218 |
96.525 |
96.560 |
96.475 |
96.480 |
-0.005 |
7,681 |
174,301 |
-594 |
| Jun06 |
040218 |
96.290 |
96.325 |
96.245 |
96.245 |
-0.005 |
4,035 |
131,193 |
+315 |
| Sep06 |
040218 |
96.070 |
96.110 |
96.030 |
96.030 |
unch |
4,314 |
132,007 |
-373 |
| Dec06 |
040218 |
95.855 |
95.895 |
95.820 |
95.820 |
+0.005 |
4,138 |
106,108 |
+362 |
| Total Volume and Open Interest |
385,819 |
5,611,177 |
+6,309 |
| 3-Mth Euro-Yen(CME) |
| Mar04 |
040218 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
10 |
10,716 |
-275 |
| Jun04 |
040218 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
140 |
9,230 |
+131 |
| Sep04 |
040218 |
99.91 |
99.91 |
99.90 |
99.90 |
unch |
1 |
8,977 |
+0 |
| Dec04 |
040218 |
99.88 |
99.88 |
99.88 |
99.88 |
+0.01 |
1 |
6,618 |
-150 |
| Mar05 |
040218 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
160 |
4,034 |
-588 |
| Jun05 |
040218 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.01 |
0 |
1,143 |
+5 |
| Sep05 |
040218 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.01 |
0 |
1,151 |
+0 |
| Dec05 |
040218 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
0 |
66 |
+0 |
| Mar06 |
040218 |
99.52 |
99.52 |
99.52 |
99.52 |
-0.01 |
0 |
294 |
+0 |
| Jun06 |
040218 |
99.44 |
99.44 |
99.44 |
99.44 |
-0.01 |
0 |
47 |
+0 |
| Total Volume and Open Interest |
312 |
43,517 |
-834 |
| 3-Mth Euro-Yen(SIMEX) |
| Mar04 |
040218 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
200 |
58,914 |
-632 |
| Jun04 |
040218 |
99.92 |
99.93 |
99.92 |
99.92 |
unch |
1,217 |
70,279 |
-372 |
| Sep04 |
040218 |
99.90 |
99.91 |
99.90 |
99.90 |
unch |
124 |
41,493 |
-61 |
| Dec04 |
040218 |
99.88 |
99.89 |
99.88 |
99.88 |
unch |
1 |
47,699 |
+1 |
| Mar05 |
040218 |
99.81 |
99.83 |
99.81 |
99.82 |
+0.01 |
256 |
29,502 |
+175 |
| Jun05 |
040218 |
99.77 |
99.79 |
99.77 |
99.78 |
+0.01 |
5,952 |
38,996 |
+5,162 |
| Sep05 |
040218 |
99.71 |
99.72 |
99.70 |
99.72 |
+0.01 |
33 |
13,030 |
-20 |
| Dec05 |
040218 |
99.60 |
99.62 |
99.60 |
99.62 |
-0.01 |
450 |
3,941 |
+233 |
| Total Volume and Open Interest |
8,341 |
317,370 |
+317,370 |
| German Euro-Bund(EUREX) |
| Mar04 |
040218 |
115.44 |
115.59 |
115.27 |
115.33 |
+0.02 |
811,399 |
992,524 |
+798 |
| Jun04 |
040218 |
114.49 |
114.58 |
114.29 |
114.35 |
+0.04 |
7,450 |
55,249 |
+12,286 |
| Sep04 |
040218 |
113.88 |
113.88 |
113.88 |
113.88 |
-0.03 |
175 |
2 |
+0 |
| Total Volume and Open Interest |
819,024 |
1,047,775 |
+1,047,775 |
| German Euro-Bobl(EUREX) |
| Mar04 |
040218 |
112.43 |
112.53 |
112.31 |
112.34 |
-0.02 |
625,390 |
759,615 |
+18,036 |
| Jun04 |
040218 |
111.66 |
111.70 |
111.51 |
111.52 |
-0.03 |
22,662 |
41,458 |
+16,714 |
| Sep04 |
040218 |
110.97 |
110.97 |
110.97 |
110.97 |
-0.05 |
3,969 |
1 |
-92 |
| Total Volume and Open Interest |
652,021 |
801,074 |
+801,074 |
| Long Gilt(LIFFE) |
| Mar04 |
040218 |
109~07 |
109~09 |
108~21 |
108~22 |
-0~12 |
31,084 |
164,284 |
+2,488 |
| Jun04 |
040218 |
108~25 |
108~25 |
108~08 |
108~08 |
-0~12 |
356 |
563 |
+506 |
| Total Volume and Open Interest |
31,440 |
164,847 |
+164,847 |
| 3-Mth Short Sterling(LIFFE) |
| Mar04 |
040218 |
95.81 |
95.82 |
95.80 |
95.81 |
unch |
17,962 |
186,199 |
+742 |
| Jun04 |
040218 |
95.68 |
95.69 |
95.65 |
95.67 |
unch |
42,595 |
199,384 |
+1,505 |
| Sep04 |
040218 |
95.56 |
95.57 |
95.51 |
95.54 |
unch |
64,782 |
183,536 |
+5,394 |
| Total Volume and Open Interest |
226,866 |
1,095,737 |
+1,095,737 |
| 3-Mth Euribor(LIFFE) |
| Mar04 |
040218 |
97.965 |
97.985 |
97.950 |
97.960 |
+0.005 |
80,691 |
557,273 |
-11,012 |
| Jun04 |
040218 |
98.000 |
98.020 |
97.965 |
97.990 |
+0.010 |
123,476 |
610,529 |
-1,851 |
| Sep04 |
040218 |
97.920 |
97.940 |
97.875 |
97.910 |
+0.020 |
120,896 |
477,276 |
+1,848 |
| Total Volume and Open Interest |
621,571 |
3,054,440 |
+3,054,440 |
| 3-Mth Aus T-Bills(SFE) |
| Mar04 |
040218 |
94.43 |
94.45 |
94.43 |
94.45 |
+0.01 |
27,284 |
152,236 |
+8,251 |
| Jun04 |
040218 |
94.32 |
94.35 |
94.32 |
94.35 |
+0.03 |
57,914 |
169,221 |
+28,138 |
| Sep04 |
040218 |
94.28 |
94.30 |
94.28 |
94.30 |
+0.02 |
11,237 |
55,774 |
+2,926 |
| Dec04 |
040218 |
94.25 |
94.27 |
94.25 |
94.26 |
+0.02 |
3,576 |
26,423 |
+2,022 |
| Mar05 |
040218 |
94.21 |
94.22 |
94.21 |
94.21 |
unch |
624 |
19,145 |
+303 |
| Jun05 |
040218 |
94.16 |
94.17 |
94.16 |
94.17 |
+0.01 |
157 |
12,442 |
+0 |
| Sep05 |
040218 |
94.13 |
94.13 |
94.13 |
94.13 |
+0.01 |
253 |
6,605 |
+6 |
| Dec05 |
040218 |
94.10 |
94.10 |
94.10 |
94.10 |
+0.01 |
58 |
3,353 |
+33 |
| Mar06 |
040218 |
94.06 |
94.06 |
94.06 |
94.06 |
+0.01 |
1 |
840 |
+0 |
| Jun06 |
040218 |
94.03 |
94.03 |
94.03 |
94.03 |
+0.02 |
0 |
1,254 |
+0 |
| Total Volume and Open Interest |
101,106 |
447,897 |
+447,897 |
| 10-Year Aus T-Bonds(SFE) |
| Mar04 |
040218 |
94.44 |
94.45 |
94.42 |
94.44 |
+0.05 |
18,758 |
239,516 |
+7,475 |
| Jun04 |
040218 |
94.43 |
94.43 |
94.43 |
94.43 |
+0.04 |
|
|
|
| Total Volume and Open Interest |
18,758 |
239,516 |
+239,516 |
| 3-Year Aus T-Bonds(SFE) |
| Mar04 |
040218 |
94.52 |
94.54 |
94.51 |
94.54 |
+0.04 |
77,265 |
446,523 |
+31,651 |
| Jun04 |
040218 |
94.45 |
94.45 |
94.45 |
94.45 |
-0.05 |
|
|
|
| Total Volume and Open Interest |
77,265 |
446,523 |
+446,523 |
| Gold(CMX) |
| Feb04 |
040218 |
414.8 |
415.3 |
412.0 |
412.3 |
-3.7 |
218 |
246 |
-123 |
| Apr04 |
040218 |
415.5 |
416.6 |
411.6 |
412.8 |
-3.7 |
36,563 |
150,377 |
-1,205 |
| Jun04 |
040218 |
415.5 |
417.7 |
413.0 |
413.8 |
-3.7 |
543 |
30,435 |
-8 |
| Aug04 |
040218 |
418.0 |
418.0 |
414.7 |
414.7 |
-3.8 |
274 |
9,190 |
-10 |
| Oct04 |
040218 |
415.6 |
415.6 |
415.6 |
415.6 |
-3.8 |
3 |
1,513 |
+0 |
| Dec04 |
040218 |
420.0 |
420.5 |
415.5 |
416.5 |
-3.9 |
731 |
22,957 |
+285 |
| Total Volume and Open Interest |
38,511 |
241,858 |
-1,025 |
| Silver(CMX) |
| Mar04 |
040218 |
675.0 |
685.0 |
663.0 |
670.0 |
-8.0 |
16,134 |
70,726 |
-707 |
| May04 |
040218 |
677.0 |
686.0 |
664.0 |
671.8 |
-8.0 |
5,081 |
22,929 |
+2,368 |
| Jul04 |
040218 |
682.0 |
687.5 |
667.0 |
673.2 |
-8.0 |
580 |
6,274 |
+166 |
| Sep04 |
040218 |
686.0 |
690.0 |
667.5 |
674.6 |
-8.0 |
266 |
1,276 |
+148 |
| Dec04 |
040218 |
682.0 |
693.0 |
669.0 |
676.4 |
-8.0 |
806 |
13,412 |
+85 |
| Total Volume and Open Interest |
22,906 |
119,070 |
+2,053 |
| Platinum(NYM) |
| Apr04 |
040218 |
863.0 |
863.8 |
858.7 |
858.8 |
-2.3 |
1,196 |
7,305 |
+287 |
| Jul04 |
040218 |
853.0 |
854.0 |
849.8 |
849.8 |
-2.3 |
6 |
321 |
+2 |
| Oct04 |
040218 |
842.0 |
845.3 |
842.0 |
845.3 |
-2.3 |
1 |
23 |
+0 |
| Total Volume and Open Interest |
1,203 |
7,649 |
+289 |
| Palladium(NYME) |
| Mar04 |
040218 |
246.50 |
251.00 |
245.00 |
248.30 |
+2.30 |
1,024 |
7,170 |
-246 |
| Jun04 |
040218 |
249.50 |
252.00 |
249.00 |
250.90 |
+2.30 |
906 |
5,213 |
+549 |
| Sep04 |
040218 |
254.50 |
254.50 |
251.90 |
251.90 |
+2.30 |
0 |
50 |
+0 |
| Total Volume and Open Interest |
1,940 |
12,570 |
+309 |
| Copper(CMX) |
| Mar04 |
040218 |
135.30 |
135.30 |
127.55 |
130.15 |
+0.15 |
14,894 |
46,483 |
-2,683 |
| May04 |
040218 |
133.80 |
134.50 |
126.50 |
129.10 |
+0.25 |
5,982 |
21,245 |
+2,444 |
| Jul04 |
040218 |
131.20 |
131.70 |
124.50 |
126.90 |
+0.40 |
385 |
6,744 |
+24 |
| Sep04 |
040218 |
130.00 |
130.00 |
123.30 |
124.60 |
+0.60 |
159 |
2,314 |
+53 |
| Dec04 |
040218 |
122.10 |
123.00 |
119.50 |
120.75 |
+0.75 |
701 |
6,147 |
-45 |
| Total Volume and Open Interest |
22,560 |
87,694 |
-106 |
| DJIA Index(CBOT) |
| Mar04 |
040218 |
10722 |
10722 |
10645 |
10675 |
-31 |
7,649 |
44,219 |
-204 |
| Jun04 |
040218 |
10690 |
10690 |
10625 |
10652 |
-31 |
53 |
1,004 |
+4 |
| Sep04 |
040218 |
10637 |
10637 |
10637 |
10637 |
-31 |
0 |
238 |
+0 |
| Dec04 |
040218 |
10622 |
10622 |
10622 |
10622 |
-31 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
7,702 |
45,465 |
-200 |
| S & P 500(CME) |
| Mar04 |
040218 |
1156.50 |
1157.00 |
1148.30 |
1151.20 |
-5.40 |
30,786 |
582,876 |
-46 |
| Jun04 |
040218 |
1153.50 |
1153.50 |
1150.20 |
1150.20 |
-5.40 |
2,378 |
29,554 |
+1,952 |
| Sep04 |
040218 |
1149.30 |
1149.30 |
1149.30 |
1149.30 |
-5.30 |
68 |
3,462 |
+0 |
| Dec04 |
040218 |
1148.10 |
1148.60 |
1148.10 |
1148.60 |
-5.50 |
2 |
191 |
+0 |
| Total Volume and Open Interest |
33,234 |
616,245 |
+1,856 |
| S & P 500 E-Mini(Globex) |
| Mar04 |
040218 |
1156.50 |
1158.75 |
1148.25 |
1151.25 |
-5.25 |
472,647 |
573,511 |
+29,552 |
| Jun04 |
040218 |
1150.00 |
1157.25 |
1147.50 |
1150.25 |
-5.25 |
3,606 |
15,825 |
+3,439 |
| Total Volume and Open Interest |
476,253 |
589,336 |
+32,991 |
| NASDAQ 100(CME) |
| Mar04 |
040218 |
1509.00 |
1516.00 |
1501.50 |
1511.00 |
+3.50 |
8,963 |
75,172 |
+259 |
| Jun04 |
040218 |
1513.00 |
1514.50 |
1513.00 |
1514.50 |
+4.00 |
23 |
69 |
+2 |
| Sep04 |
040218 |
1517.50 |
1517.50 |
1517.50 |
1517.50 |
+4.00 |
0 |
7 |
-10 |
| Total Volume and Open Interest |
8,986 |
75,248 |
+251 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Mar04 |
040218 |
1509.0 |
1517.0 |
1501.5 |
1511.0 |
+3.5 |
218,288 |
255,616 |
+4,723 |
| Jun04 |
040218 |
1514.5 |
1520.5 |
1505.5 |
1514.5 |
+4.0 |
65 |
1,590 |
+3 |
| Total Volume and Open Interest |
218,353 |
257,206 |
+4,726 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Mar04 |
040218 |
609.30 |
610.00 |
605.00 |
605.90 |
-3.70 |
619 |
15,980 |
+40 |
| Jun04 |
040218 |
605.90 |
605.90 |
605.90 |
605.90 |
-3.70 |
0 |
1 |
+0 |
| Sep04 |
040218 |
605.90 |
605.90 |
605.90 |
605.90 |
-3.70 |
|
|
|
| Total Volume and Open Interest |
619 |
15,981 |
+40 |
| Russell 2000(CME) |
| Mar04 |
040218 |
595.00 |
596.00 |
589.25 |
591.00 |
-4.00 |
2,740 |
25,111 |
+202 |
| Jun04 |
040218 |
590.00 |
590.60 |
590.00 |
590.60 |
-4.00 |
0 |
210 |
+0 |
| Sep04 |
040218 |
591.20 |
591.20 |
591.20 |
591.20 |
-4.00 |
|
|
|
| Total Volume and Open Interest |
2,740 |
25,321 |
+202 |
| Value Line(KCBT) |
| Mar04 |
040218 |
1624.00 |
1624.00 |
1624.00 |
1624.00 |
-8.00 |
0 |
66 |
+0 |
| Total Volume and Open Interest |
0 |
66 |
+0 |
| Nikkei 225(CME) |
| Mar04 |
040218 |
10740 |
10760 |
10715 |
10760 |
+50 |
4,704 |
34,402 |
+651 |
| Jun04 |
040218 |
10740 |
10740 |
10740 |
10740 |
+40 |
141 |
329 |
+80 |
| Total Volume and Open Interest |
4,845 |
34,743 |
+731 |
| Nikkei 225(SIMEX) |
| Mar04 |
040218 |
10740 |
10795 |
10670 |
10715 |
+45 |
23,217 |
152,563 |
+1,897 |
| Jun04 |
040218 |
10730 |
10730 |
10640 |
10670 |
+45 |
0 |
753 |
+2 |
| Sep04 |
040218 |
10655 |
10655 |
10655 |
10655 |
+45 |
|
|
|
| Total Volume and Open Interest |
23,217 |
153,316 |
+153,316 |
| CAC 40(MATIF) |
| Feb04 |
040218 |
3705.0 |
3722.0 |
3701.5 |
3709.0 |
+1.0 |
49,304 |
403,407 |
-10,491 |
| Mar04 |
040218 |
3711.0 |
3725.0 |
3708.0 |
3715.0 |
+1.0 |
1,696 |
132,015 |
-145 |
| Apr04 |
040218 |
3722.5 |
3722.5 |
3713.5 |
3713.5 |
+1.0 |
4 |
13 |
+3 |
| Total Volume and Open Interest |
|
|
|
| DAX Index(EUREX) |
| Mar04 |
040218 |
4113.0 |
4119.0 |
4091.5 |
4114.5 |
+6.0 |
93,218 |
292,152 |
-2,129 |
| Jun04 |
040218 |
4130.0 |
4139.0 |
4113.0 |
4135.0 |
+6.0 |
1,476 |
12,170 |
+1,022 |
| Sep04 |
040218 |
4152.5 |
4158.5 |
4136.0 |
4155.5 |
+5.5 |
350 |
3,660 |
+131 |
| Total Volume and Open Interest |
95,044 |
307,982 |
-976 |
| FT-SE 100(LIFFE) |
| Mar04 |
040218 |
4438.00 |
4450.50 |
4415.50 |
4421.50 |
-16.00 |
124,224 |
451,813 |
+451,813 |
| Jun04 |
040218 |
4449.00 |
4455.50 |
4429.00 |
4429.00 |
-16.00 |
1,759 |
22,005 |
+22,005 |
| Sep04 |
040218 |
4439.00 |
4439.00 |
4439.00 |
4439.00 |
-16.00 |
0 |
12,275 |
+12,275 |
| Total Volume and Open Interest |
126,483 |
495,184 |
+495,184 |
| SPI 200(SFE) |
| Mar04 |
040218 |
3338.0 |
3354.0 |
3337.0 |
3350.0 |
+25.0 |
7,598 |
155,989 |
-6,138 |
| Jun04 |
040218 |
3354.0 |
3363.0 |
3354.0 |
3360.0 |
+24.0 |
64 |
3,915 |
+67 |
| Sep04 |
040218 |
3367.0 |
3372.0 |
3367.0 |
3372.0 |
+25.0 |
0 |
1,960 |
+0 |
| Total Volume and Open Interest |
8,592 |
164,016 |
+164,016 |
| GSCI(CME) |
| Mar04 |
040218 |
270.40 |
271.20 |
268.10 |
268.80 |
-1.60 |
140 |
14,896 |
+138 |
| Apr04 |
040218 |
266.50 |
266.50 |
266.50 |
266.50 |
-1.25 |
|
|
|
| May04 |
040218 |
263.50 |
263.50 |
263.50 |
263.50 |
-0.60 |
|
|
|
| Total Volume and Open Interest |
215 |
16,695 |
|
| Reuters CRB Index(NYBOT) |
| Apr04 |
040218 |
269.25 |
269.90 |
265.50 |
265.75 |
-2.25 |
69 |
810 |
+27 |
| Jun04 |
040218 |
265.75 |
265.75 |
265.75 |
265.75 |
-2.25 |
11 |
65 |
+8 |
| Aug04 |
040218 |
263.00 |
264.25 |
263.00 |
264.25 |
-2.25 |
2 |
3 |
+1 |
| Total Volume and Open Interest |
82 |
878 |
+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. |
|
|