|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu February 19, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar04 |
040219 |
851.00 |
882.50 |
851.00 |
880.00 |
+25.50 |
21,288 |
67,593 |
-1,035 |
| May04 |
040219 |
850.00 |
880.00 |
848.00 |
876.50 |
+24.50 |
48,916 |
112,732 |
+3,365 |
| Jul04 |
040219 |
832.00 |
859.00 |
832.00 |
856.00 |
+22.25 |
10,138 |
46,122 |
+935 |
| Aug04 |
040219 |
795.00 |
818.00 |
793.00 |
816.50 |
+21.00 |
926 |
8,269 |
+184 |
| Sep04 |
040219 |
736.50 |
745.00 |
736.50 |
745.00 |
+12.00 |
310 |
4,787 |
-12 |
| Nov04 |
040219 |
658.00 |
669.00 |
658.00 |
668.00 |
+10.50 |
3,421 |
24,269 |
+86 |
| Jan05 |
040219 |
661.00 |
669.50 |
661.00 |
668.00 |
+10.50 |
16 |
523 |
+6 |
| Total Volume and Open Interest |
85,038 |
264,838 |
+3,540 |
| Soybean Meal(CBOT) |
| Mar04 |
040219 |
258.30 |
268.00 |
258.20 |
267.70 |
+8.70 |
13,651 |
28,418 |
-2,745 |
| May04 |
040219 |
258.20 |
267.20 |
258.20 |
267.10 |
+8.20 |
16,833 |
63,597 |
+2,061 |
| Jul04 |
040219 |
254.00 |
261.00 |
253.60 |
260.70 |
+6.50 |
8,076 |
37,473 |
+1,589 |
| Aug04 |
040219 |
242.50 |
249.00 |
242.50 |
248.70 |
+6.10 |
1,903 |
13,109 |
+416 |
| Sep04 |
040219 |
227.00 |
234.00 |
227.00 |
233.50 |
+5.50 |
1,141 |
11,071 |
+168 |
| Oct04 |
040219 |
197.50 |
200.50 |
197.00 |
200.50 |
+4.00 |
495 |
8,508 |
+40 |
| Dec04 |
040219 |
192.30 |
196.00 |
192.30 |
195.20 |
+2.70 |
1,920 |
18,063 |
+346 |
| Jan05 |
040219 |
195.00 |
196.00 |
193.50 |
195.20 |
+2.40 |
109 |
1,433 |
+110 |
| Total Volume and Open Interest |
44,140 |
183,204 |
+1,995 |
| Soybean Oil(CBOT) |
| Mar04 |
040219 |
31.37 |
32.55 |
31.37 |
32.47 |
+1.05 |
14,258 |
30,151 |
-5,103 |
| May04 |
040219 |
31.35 |
32.46 |
31.34 |
32.44 |
+1.06 |
20,004 |
99,879 |
+2,607 |
| Jul04 |
040219 |
31.05 |
31.92 |
31.05 |
31.91 |
+0.84 |
7,760 |
46,513 |
+1,471 |
| Aug04 |
040219 |
30.40 |
30.85 |
30.40 |
30.84 |
+0.71 |
950 |
7,132 |
+441 |
| Sep04 |
040219 |
29.05 |
29.70 |
29.05 |
29.62 |
+0.62 |
437 |
8,064 |
+156 |
| Oct04 |
040219 |
27.50 |
28.10 |
27.50 |
28.05 |
+0.55 |
142 |
6,024 |
+19 |
| Dec04 |
040219 |
26.30 |
26.75 |
26.23 |
26.72 |
+0.45 |
703 |
11,387 |
+184 |
| Jan05 |
040219 |
26.57 |
26.57 |
26.57 |
26.57 |
+0.47 |
61 |
444 |
+60 |
| Total Volume and Open Interest |
44,670 |
210,439 |
+90 |
| Canola(WCE) |
| Mar04 |
040219 |
390.0 |
395.5 |
388.5 |
395.2 |
+6.5 |
2,487 |
8,535 |
-2,285 |
| May04 |
040219 |
394.5 |
399.5 |
394.0 |
398.7 |
+4.9 |
2,704 |
20,872 |
-308 |
| Jul04 |
040219 |
398.0 |
402.0 |
397.9 |
402.0 |
+4.4 |
632 |
8,797 |
+181 |
| Sep04 |
040219 |
354.5 |
354.5 |
354.5 |
354.5 |
+0.2 |
|
|
|
| Nov04 |
040219 |
358.0 |
359.5 |
358.0 |
359.0 |
+2.5 |
512 |
12,913 |
+405 |
| Total Volume and Open Interest |
6,335 |
51,147 |
-2,007 |
| Corn(CBOT) |
| Mar04 |
040219 |
279.50 |
285.25 |
279.00 |
284.75 |
+5.00 |
59,557 |
145,423 |
-22,421 |
| May04 |
040219 |
285.25 |
291.50 |
285.00 |
291.25 |
+5.00 |
44,012 |
241,683 |
+18,250 |
| Jul04 |
040219 |
288.50 |
294.25 |
288.00 |
293.75 |
+4.75 |
14,942 |
93,336 |
+1,040 |
| Sep04 |
040219 |
283.00 |
287.50 |
282.75 |
287.25 |
+4.50 |
1,089 |
15,840 |
+147 |
| Dec04 |
040219 |
280.00 |
284.00 |
279.75 |
283.50 |
+3.00 |
9,126 |
124,426 |
+529 |
| Mar05 |
040219 |
283.00 |
286.50 |
282.75 |
286.25 |
+3.00 |
262 |
9,303 |
+75 |
| Total Volume and Open Interest |
129,142 |
633,711 |
-2,344 |
| Wheat(CBOT) |
| Mar04 |
040219 |
365.00 |
373.75 |
365.00 |
372.75 |
+8.25 |
18,880 |
37,962 |
-6,483 |
| May04 |
040219 |
373.00 |
382.00 |
372.00 |
379.50 |
+7.50 |
26,963 |
67,473 |
+3,760 |
| Jul04 |
040219 |
371.50 |
377.50 |
370.50 |
375.50 |
+5.00 |
6,721 |
28,158 |
+475 |
| Sep04 |
040219 |
374.50 |
380.00 |
374.50 |
379.00 |
+6.50 |
188 |
2,583 |
+72 |
| Dec04 |
040219 |
381.00 |
387.50 |
381.00 |
385.25 |
+3.50 |
529 |
4,330 |
+210 |
| Total Volume and Open Interest |
53,284 |
140,700 |
-1,964 |
| Wheat(KCBT) |
| Mar04 |
040219 |
378.00 |
382.00 |
377.50 |
382.00 |
+5.25 |
8,245 |
19,823 |
-1,607 |
| May04 |
040219 |
380.50 |
385.00 |
380.50 |
384.50 |
+4.50 |
8,169 |
29,865 |
+3,045 |
| Jul04 |
040219 |
377.50 |
381.00 |
377.00 |
380.00 |
+3.75 |
2,046 |
12,659 |
-139 |
| Sep04 |
040219 |
381.00 |
384.50 |
381.00 |
383.75 |
+4.25 |
92 |
1,812 |
+34 |
| Dec04 |
040219 |
390.00 |
391.50 |
389.50 |
391.50 |
+3.50 |
162 |
2,290 |
+25 |
| Total Volume and Open Interest |
18,714 |
66,457 |
+1,358 |
| Wheat(MGE) |
| Mar04 |
040219 |
412.00 |
424.00 |
411.50 |
423.75 |
+12.25 |
2,003 |
9,380 |
-1,282 |
| May04 |
040219 |
403.00 |
412.25 |
403.00 |
411.75 |
+9.00 |
3,398 |
14,470 |
+723 |
| Jul04 |
040219 |
397.50 |
404.50 |
397.50 |
404.50 |
+8.00 |
536 |
5,358 |
-56 |
| Sep04 |
040219 |
392.50 |
397.25 |
391.75 |
397.00 |
+5.50 |
627 |
5,659 |
+216 |
| Dec04 |
040219 |
400.00 |
401.50 |
399.25 |
401.00 |
+4.75 |
248 |
2,283 |
+113 |
| Total Volume and Open Interest |
6,812 |
37,246 |
-286 |
| Oats(CBOT) |
| Mar04 |
040219 |
148.25 |
149.25 |
145.50 |
148.50 |
+0.50 |
936 |
2,569 |
-423 |
| May04 |
040219 |
151.75 |
154.00 |
150.50 |
153.50 |
+1.75 |
824 |
2,667 |
+247 |
| Jul04 |
040219 |
155.50 |
157.25 |
154.00 |
157.00 |
-0.25 |
68 |
399 |
+5 |
| Sep04 |
040219 |
154.00 |
154.00 |
152.50 |
153.00 |
-1.25 |
1 |
43 |
+0 |
| Total Volume and Open Interest |
1,830 |
6,061 |
-171 |
| Rough Rice(CBOT) |
| Mar04 |
040219 |
8.28 |
8.32 |
8.20 |
8.31 |
+0.07 |
902 |
3,366 |
-185 |
| May04 |
040219 |
8.49 |
8.53 |
8.42 |
8.52 |
+0.07 |
807 |
2,346 |
+284 |
| Jul04 |
040219 |
8.65 |
8.69 |
8.60 |
8.69 |
+0.09 |
6 |
523 |
-3 |
| Sep04 |
040219 |
7.52 |
7.52 |
7.52 |
7.52 |
+0.02 |
0 |
135 |
+0 |
| Total Volume and Open Interest |
1,733 |
6,460 |
+97 |
| Live Cattle(CME) |
| Feb04 |
040219 |
77.350 |
77.875 |
77.250 |
77.650 |
+0.500 |
2,109 |
6,743 |
-729 |
| Apr04 |
040219 |
72.800 |
73.100 |
72.300 |
72.800 |
-0.025 |
2,991 |
47,209 |
+619 |
| Jun04 |
040219 |
70.600 |
70.750 |
69.700 |
70.100 |
-0.475 |
551 |
16,808 |
+71 |
| Aug04 |
040219 |
72.800 |
72.850 |
71.950 |
72.175 |
-0.525 |
797 |
11,663 |
+41 |
| Oct04 |
040219 |
75.775 |
75.950 |
75.350 |
75.475 |
-0.300 |
672 |
12,259 |
+154 |
| Dec04 |
040219 |
77.525 |
77.600 |
77.100 |
77.175 |
-0.350 |
124 |
3,953 |
+6 |
| Total Volume and Open Interest |
7,277 |
100,101 |
+171 |
| Feeder Cattle(CME) |
| Mar04 |
040219 |
85.350 |
85.600 |
84.400 |
84.575 |
-0.725 |
969 |
4,174 |
-253 |
| Apr04 |
040219 |
85.200 |
85.550 |
84.450 |
84.575 |
-0.750 |
562 |
4,094 |
+148 |
| May04 |
040219 |
86.500 |
86.500 |
85.350 |
85.475 |
-0.850 |
268 |
3,965 |
-59 |
| Aug04 |
040219 |
88.750 |
88.800 |
88.100 |
88.250 |
-0.550 |
193 |
2,867 |
+19 |
| Sep04 |
040219 |
88.800 |
88.800 |
88.400 |
88.400 |
-0.400 |
11 |
330 |
-2 |
| Oct04 |
040219 |
88.800 |
88.800 |
88.450 |
88.550 |
-0.250 |
9 |
485 |
-2 |
| Nov04 |
040219 |
88.600 |
88.600 |
88.550 |
88.550 |
-0.450 |
4 |
96 |
+4 |
| Total Volume and Open Interest |
2,016 |
16,011 |
-145 |
| Lean Hogs(CME) |
| Apr04 |
040219 |
58.600 |
60.250 |
58.600 |
59.700 |
+1.175 |
3,653 |
32,702 |
+35 |
| May04 |
040219 |
59.600 |
60.700 |
59.600 |
60.600 |
+0.850 |
76 |
1,899 |
+13 |
| Jun04 |
040219 |
63.800 |
65.250 |
63.775 |
64.900 |
+1.025 |
1,627 |
10,929 |
-1 |
| Jul04 |
040219 |
60.225 |
61.250 |
60.225 |
61.200 |
+0.775 |
205 |
3,227 |
+49 |
| Aug04 |
040219 |
57.050 |
58.000 |
57.050 |
57.975 |
+0.725 |
45 |
1,578 |
-5 |
| Oct04 |
040219 |
50.700 |
51.450 |
50.700 |
50.950 |
+0.500 |
21 |
822 |
+7 |
| Dec04 |
040219 |
50.250 |
51.300 |
50.250 |
50.900 |
+0.600 |
9 |
683 |
+5 |
| Feb05 |
040219 |
53.450 |
53.900 |
53.450 |
53.900 |
+0.400 |
1 |
68 |
+0 |
| Total Volume and Open Interest |
5,638 |
51,909 |
+104 |
| Pork Bellies(CME) |
| Feb04 |
040219 |
94.600 |
96.100 |
94.600 |
95.900 |
+1.100 |
44 |
182 |
-30 |
| Mar04 |
040219 |
94.175 |
96.000 |
93.900 |
95.675 |
+1.500 |
154 |
2,097 |
+8 |
| May04 |
040219 |
95.800 |
97.675 |
95.800 |
97.675 |
+1.400 |
65 |
774 |
+23 |
| Jul04 |
040219 |
95.800 |
97.800 |
95.800 |
97.650 |
+1.075 |
5 |
373 |
+4 |
| Aug04 |
040219 |
94.000 |
94.950 |
94.000 |
94.950 |
+1.350 |
2 |
25 |
+2 |
| Total Volume and Open Interest |
270 |
3,451 |
+7 |
| BFP Milk Class III(CME) |
| Feb04 |
040219 |
11.82 |
11.84 |
11.82 |
11.84 |
+0.02 |
9 |
2,223 |
-2 |
| Mar04 |
040219 |
13.01 |
13.50 |
13.01 |
13.43 |
+0.43 |
94 |
2,474 |
+18 |
| Apr04 |
040219 |
13.56 |
13.95 |
13.55 |
13.90 |
+0.35 |
264 |
2,125 |
+22 |
| May04 |
040219 |
13.85 |
14.09 |
13.80 |
14.05 |
+0.25 |
274 |
2,272 |
+77 |
| Jun04 |
040219 |
14.07 |
14.50 |
14.05 |
14.30 |
+0.25 |
231 |
2,000 |
+87 |
| Total Volume and Open Interest |
1,866 |
21,377 |
+541 |
| Cocoa(NYBOT) |
| Mar04 |
040219 |
1499 |
1499 |
1460 |
1466 |
-60 |
152 |
603 |
+1 |
| May04 |
040219 |
1500 |
1500 |
1462 |
1466 |
-65 |
1,945 |
27,003 |
+524 |
| Jul04 |
040219 |
1495 |
1495 |
1466 |
1467 |
-61 |
262 |
12,693 |
+40 |
| Sep04 |
040219 |
1505 |
1505 |
1477 |
1477 |
-57 |
12 |
9,451 |
+10 |
| Dec04 |
040219 |
1512 |
1514 |
1484 |
1484 |
-59 |
30 |
8,630 |
-15 |
| Mar05 |
040219 |
1515 |
1518 |
1490 |
1491 |
-54 |
0 |
6,325 |
+0 |
| May05 |
040219 |
1520 |
1520 |
1495 |
1499 |
-54 |
0 |
7,569 |
+0 |
| Total Volume and Open Interest |
2,401 |
79,235 |
+560 |
| Coffee "C"(NYBOT) |
| Mar04 |
040219 |
70.35 |
71.10 |
69.50 |
70.65 |
+0.30 |
14,171 |
6,852 |
-8,655 |
| May04 |
040219 |
72.30 |
73.20 |
71.50 |
72.50 |
-0.10 |
22,284 |
68,856 |
+1,492 |
| Jul04 |
040219 |
74.30 |
75.00 |
73.50 |
74.40 |
-0.05 |
2,202 |
10,975 |
+318 |
| Sep04 |
040219 |
76.40 |
76.80 |
75.50 |
76.10 |
-0.10 |
259 |
8,699 |
+76 |
| Dec04 |
040219 |
79.00 |
79.00 |
77.90 |
78.70 |
-0.15 |
581 |
4,587 |
+41 |
| Mar05 |
040219 |
81.50 |
81.50 |
80.75 |
81.25 |
-0.25 |
22 |
3,146 |
+4 |
| Total Volume and Open Interest |
39,533 |
103,703 |
-6,723 |
| Orange Juice(NYBOT) |
| Mar04 |
040219 |
61.10 |
61.60 |
60.80 |
61.15 |
-0.20 |
1,959 |
20,889 |
-836 |
| May04 |
040219 |
63.30 |
63.75 |
63.10 |
63.65 |
+0.15 |
1,692 |
12,399 |
+805 |
| Jul04 |
040219 |
66.00 |
66.40 |
66.00 |
66.40 |
+0.15 |
126 |
2,037 |
+73 |
| Sep04 |
040219 |
68.50 |
68.85 |
68.50 |
68.85 |
+0.10 |
86 |
1,053 |
+66 |
| Nov04 |
040219 |
71.25 |
71.35 |
71.25 |
71.35 |
+0.10 |
21 |
801 |
+3 |
| Total Volume and Open Interest |
3,894 |
37,510 |
+121 |
| Sugar #11(NYBOT) |
| Mar04 |
040219 |
5.57 |
5.61 |
5.50 |
5.52 |
-0.08 |
26,949 |
65,955 |
-11,217 |
| May04 |
040219 |
5.83 |
5.85 |
5.71 |
5.78 |
-0.06 |
27,780 |
128,216 |
+11,132 |
| Jul04 |
040219 |
5.92 |
5.92 |
5.81 |
5.83 |
-0.09 |
3,882 |
36,528 |
+1,068 |
| Oct04 |
040219 |
6.03 |
6.04 |
5.97 |
5.97 |
-0.07 |
1,692 |
28,357 |
-39 |
| Mar05 |
040219 |
6.26 |
6.27 |
6.23 |
6.23 |
-0.03 |
576 |
12,132 |
+78 |
| Total Volume and Open Interest |
61,263 |
282,066 |
+1,119 |
| London Cocoa(LCE) |
| Mar04 |
040219 |
860 |
860 |
832 |
844 |
-16 |
1,257 |
42,980 |
-753 |
| May04 |
040219 |
834 |
835 |
806 |
820 |
-15 |
2,679 |
27,699 |
-45 |
| Jul04 |
040219 |
848 |
848 |
821 |
835 |
-14 |
263 |
20,348 |
-147 |
| Sep04 |
040219 |
863 |
863 |
838 |
850 |
-13 |
369 |
22,191 |
-37 |
| Dec04 |
040219 |
867 |
869 |
850 |
861 |
-9 |
363 |
35,630 |
+192 |
| Mar05 |
040219 |
880 |
880 |
860 |
873 |
-10 |
146 |
22,643 |
-35 |
| May05 |
040219 |
890 |
890 |
870 |
881 |
-10 |
46 |
5,301 |
+30 |
| Total Volume and Open Interest |
5,151 |
180,502 |
-787 |
| London Coffee(LCE) |
| Mar04 |
040219 |
717.00 |
717.00 |
708.00 |
714.00 |
-1.00 |
4,348 |
31,262 |
-3,415 |
| May04 |
040219 |
735.00 |
737.00 |
727.00 |
735.00 |
unch |
7,243 |
49,654 |
-261 |
| Jul04 |
040219 |
754.00 |
754.00 |
745.00 |
752.00 |
unch |
2,830 |
22,247 |
+1,740 |
| Sep04 |
040219 |
765.00 |
769.00 |
760.00 |
767.00 |
+1.00 |
506 |
19,088 |
+136 |
| Nov04 |
040219 |
781.00 |
781.00 |
773.00 |
779.00 |
-1.00 |
324 |
12,463 |
+105 |
| Jan05 |
040219 |
789.00 |
792.00 |
785.00 |
791.00 |
-1.00 |
245 |
4,689 |
-119 |
| Total Volume and Open Interest |
15,696 |
140,788 |
-1,614 |
| London Sugar(LCE) |
| Mar04 |
040216 |
196.50 |
197.60 |
195.20 |
197.40 |
+10.00 |
2,901 |
3,046 |
+572 |
| May04 |
040219 |
198.00 |
199.00 |
197.00 |
197.40 |
-1.70 |
1,233 |
25,521 |
-241 |
| Aug04 |
040219 |
195.00 |
195.10 |
194.00 |
194.00 |
-1.80 |
415 |
14,199 |
-16 |
| Oct04 |
040219 |
191.20 |
191.20 |
190.10 |
190.10 |
-1.70 |
198 |
6,469 |
-97 |
| Dec04 |
040219 |
191.50 |
191.50 |
190.50 |
191.00 |
-1.00 |
105 |
2,196 |
+19 |
| Total Volume and Open Interest |
2,281 |
51,799 |
-298 |
| Cotton(NYBOT) |
| Mar04 |
040219 |
66.80 |
68.00 |
66.62 |
67.89 |
+1.49 |
4,492 |
8,992 |
-1,986 |
| May04 |
040219 |
68.75 |
69.90 |
68.65 |
69.78 |
+1.40 |
8,029 |
50,386 |
+1,652 |
| Jul04 |
040219 |
70.00 |
71.20 |
69.90 |
71.09 |
+1.32 |
2,185 |
11,795 |
+578 |
| Oct04 |
040219 |
66.10 |
66.10 |
66.10 |
66.10 |
+1.90 |
16 |
588 |
-1 |
| Dec04 |
040219 |
65.32 |
67.00 |
65.27 |
66.88 |
+1.88 |
730 |
6,766 |
+186 |
| Mar05 |
040219 |
69.00 |
69.00 |
69.00 |
69.00 |
+1.90 |
0 |
1,076 |
+18 |
| Total Volume and Open Interest |
15,452 |
80,483 |
+447 |
| Lumber(CME) |
| Mar04 |
040219 |
371.1 |
380.5 |
366.7 |
380.5 |
+10.0 |
538 |
2,633 |
-57 |
| May04 |
040219 |
363.9 |
372.5 |
359.6 |
372.4 |
+8.8 |
348 |
1,310 |
+138 |
| Jul04 |
040219 |
354.5 |
362.9 |
351.2 |
362.9 |
+8.1 |
37 |
301 |
+0 |
| Sep04 |
040219 |
347.7 |
352.9 |
347.7 |
352.9 |
+5.0 |
24 |
84 |
-2 |
| Total Volume and Open Interest |
947 |
4,334 |
+79 |
| Crude Oil(NYM) |
| Mar04 |
040219 |
35.50 |
36.10 |
35.20 |
36.00 |
+0.55 |
69,710 |
50,498 |
-19,585 |
| Apr04 |
040219 |
34.50 |
34.80 |
34.05 |
34.64 |
+0.16 |
101,392 |
196,719 |
+14,018 |
| May04 |
040219 |
34.00 |
34.10 |
33.70 |
34.06 |
+0.13 |
26,083 |
61,072 |
+4,511 |
| Jun04 |
040219 |
33.25 |
33.45 |
33.05 |
33.45 |
+0.12 |
15,874 |
46,456 |
+869 |
| Jul04 |
040219 |
32.65 |
32.95 |
32.65 |
32.87 |
+0.12 |
2,918 |
32,926 |
+1,169 |
| Aug04 |
040219 |
32.34 |
32.34 |
32.34 |
32.34 |
+0.12 |
2,023 |
20,491 |
+427 |
| Sep04 |
040219 |
31.60 |
31.87 |
31.60 |
31.87 |
+0.12 |
2,204 |
28,249 |
+186 |
| Oct04 |
040219 |
31.50 |
31.50 |
31.50 |
31.50 |
+0.12 |
1,079 |
18,025 |
+9 |
| Nov04 |
040219 |
31.18 |
31.18 |
31.18 |
31.18 |
+0.12 |
559 |
14,424 |
-53 |
| Dec04 |
040219 |
30.75 |
30.90 |
30.60 |
30.90 |
+0.12 |
8,935 |
52,955 |
+1,700 |
| Jan05 |
040219 |
30.57 |
30.57 |
30.57 |
30.57 |
+0.12 |
1,051 |
15,500 |
+417 |
| Feb05 |
040219 |
30.29 |
30.29 |
30.29 |
30.29 |
+0.12 |
10 |
6,158 |
+10 |
| Mar05 |
040219 |
30.04 |
30.04 |
30.04 |
30.04 |
+0.12 |
55 |
5,309 |
+20 |
| Apr05 |
040219 |
29.79 |
29.79 |
29.79 |
29.79 |
+0.12 |
2,135 |
4,516 |
+1,300 |
| May05 |
040219 |
29.55 |
29.55 |
29.55 |
29.55 |
+0.12 |
0 |
2,508 |
+0 |
| Jun05 |
040219 |
29.10 |
29.32 |
29.10 |
29.32 |
+0.12 |
1,005 |
12,190 |
+350 |
| Total Volume and Open Interest |
239,237 |
671,622 |
+7,092 |
| Heating Oil(NYM) |
| Mar04 |
040219 |
93.30 |
93.40 |
91.70 |
92.44 |
-0.90 |
18,251 |
34,937 |
-2,354 |
| Apr04 |
040219 |
90.35 |
90.70 |
89.50 |
90.13 |
-0.29 |
11,751 |
45,953 |
+1,480 |
| May04 |
040219 |
86.95 |
87.30 |
86.70 |
87.08 |
+0.01 |
2,994 |
14,721 |
+541 |
| Jun04 |
040219 |
85.00 |
85.20 |
84.90 |
84.93 |
+0.21 |
3,757 |
14,127 |
+200 |
| Jul04 |
040219 |
83.25 |
83.78 |
83.25 |
83.78 |
+0.26 |
883 |
10,230 |
+246 |
| Aug04 |
040219 |
83.50 |
83.53 |
83.50 |
83.53 |
+0.26 |
35 |
6,020 |
+6 |
| Sep04 |
040219 |
83.88 |
83.88 |
83.88 |
83.88 |
+0.26 |
2 |
2,796 |
+0 |
| Oct04 |
040219 |
84.33 |
84.33 |
84.33 |
84.33 |
+0.26 |
1 |
1,688 |
+0 |
| Nov04 |
040219 |
84.83 |
84.83 |
84.83 |
84.83 |
+0.26 |
15 |
1,831 |
-15 |
| Dec04 |
040219 |
85.38 |
85.38 |
85.38 |
85.38 |
+0.26 |
938 |
11,222 |
+486 |
| Jan05 |
040219 |
85.68 |
85.68 |
85.68 |
85.68 |
+0.26 |
19 |
2,613 |
+2 |
| Feb05 |
040219 |
85.33 |
85.33 |
85.33 |
85.33 |
+0.26 |
0 |
1,034 |
+0 |
| Total Volume and Open Interest |
38,646 |
149,447 |
+592 |
| Unleaded Gas(NYM) |
| Mar04 |
040219 |
104.80 |
106.30 |
103.90 |
105.69 |
+0.71 |
22,562 |
32,849 |
-4,048 |
| Apr04 |
040219 |
110.10 |
111.00 |
109.20 |
109.94 |
-0.38 |
15,598 |
65,073 |
+3,147 |
| May04 |
040219 |
108.30 |
108.80 |
107.60 |
108.14 |
-0.28 |
2,140 |
18,591 |
+261 |
| Jun04 |
040219 |
105.60 |
105.60 |
105.10 |
105.29 |
-0.28 |
910 |
10,678 |
-13 |
| Jul04 |
040219 |
102.50 |
102.50 |
101.80 |
102.44 |
-0.23 |
378 |
5,182 |
+94 |
| Aug04 |
040219 |
99.44 |
99.44 |
99.44 |
99.44 |
-0.18 |
432 |
5,112 |
+115 |
| Sep04 |
040219 |
95.64 |
95.64 |
95.64 |
95.64 |
-0.18 |
503 |
5,937 |
+20 |
| Oct04 |
040219 |
90.84 |
90.84 |
90.84 |
90.84 |
-0.18 |
290 |
2,657 |
+145 |
| Nov04 |
040219 |
88.09 |
88.09 |
88.09 |
88.09 |
-0.18 |
0 |
843 |
+0 |
| Dec04 |
040219 |
86.44 |
86.44 |
86.44 |
86.44 |
-0.18 |
102 |
2,031 |
+100 |
| Jan05 |
040219 |
85.74 |
85.74 |
85.74 |
85.74 |
-0.18 |
0 |
393 |
+0 |
| Feb05 |
040219 |
85.84 |
85.84 |
85.84 |
85.84 |
-0.18 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
42,915 |
149,348 |
-179 |
| Natural Gas(NYM) |
| Mar04 |
040219 |
5.210 |
5.360 |
5.200 |
5.235 |
-0.121 |
19,877 |
39,872 |
+422 |
| Apr04 |
040219 |
5.290 |
5.310 |
5.180 |
5.225 |
-0.084 |
8,310 |
38,493 |
+1,514 |
| May04 |
040219 |
5.260 |
5.270 |
5.170 |
5.208 |
-0.066 |
3,859 |
28,327 |
-456 |
| Jun04 |
040219 |
5.280 |
5.280 |
5.170 |
5.215 |
-0.059 |
1,428 |
18,695 |
-176 |
| Jul04 |
040219 |
5.285 |
5.290 |
5.230 |
5.240 |
-0.054 |
2,892 |
18,721 |
+914 |
| Aug04 |
040219 |
5.280 |
5.290 |
5.230 |
5.260 |
-0.047 |
1,396 |
15,169 |
+204 |
| Sep04 |
040219 |
5.260 |
5.260 |
5.210 |
5.220 |
-0.044 |
1,583 |
14,215 |
+607 |
| Oct04 |
040219 |
5.275 |
5.275 |
5.220 |
5.235 |
-0.039 |
1,351 |
15,272 |
+264 |
| Nov04 |
040219 |
5.430 |
5.435 |
5.390 |
5.400 |
-0.034 |
665 |
10,765 |
+341 |
| Dec04 |
040219 |
5.610 |
5.610 |
5.560 |
5.565 |
-0.034 |
410 |
12,798 |
-18 |
| Jan05 |
040219 |
5.710 |
5.710 |
5.660 |
5.685 |
-0.032 |
1,318 |
11,682 |
+459 |
| Feb05 |
040219 |
5.660 |
5.660 |
5.620 |
5.632 |
-0.030 |
443 |
9,999 |
-53 |
| Mar05 |
040219 |
5.470 |
5.470 |
5.440 |
5.462 |
-0.020 |
778 |
9,097 |
+52 |
| Apr05 |
040219 |
4.970 |
4.970 |
4.942 |
4.942 |
-0.010 |
265 |
9,319 |
-37 |
| May05 |
040219 |
4.800 |
4.827 |
4.800 |
4.827 |
-0.015 |
7 |
4,491 |
+7 |
| Jun05 |
040219 |
4.857 |
4.857 |
4.820 |
4.842 |
-0.015 |
99 |
5,051 |
-14 |
| Total Volume and Open Interest |
45,591 |
322,452 |
+4,251 |
| Brent Crude Oil(IPE) |
| Apr04 |
040219 |
30.99 |
31.18 |
30.75 |
30.82 |
-0.17 |
51,949 |
104,179 |
-438 |
| May04 |
040219 |
30.73 |
30.85 |
30.50 |
30.53 |
-0.22 |
18,597 |
62,748 |
+1,159 |
| Jun04 |
040219 |
30.47 |
30.53 |
30.23 |
30.23 |
-0.24 |
6,020 |
32,545 |
+919 |
| Jul04 |
040219 |
30.20 |
30.23 |
29.92 |
29.92 |
-0.27 |
1,325 |
13,556 |
+308 |
| Aug04 |
040219 |
29.90 |
29.96 |
29.62 |
29.62 |
-0.30 |
874 |
8,647 |
-402 |
| Sep04 |
040219 |
29.64 |
29.65 |
29.33 |
29.33 |
-0.32 |
600 |
10,802 |
+0 |
| Oct04 |
040219 |
29.37 |
29.40 |
29.06 |
29.06 |
-0.32 |
0 |
6,280 |
+0 |
| Nov04 |
040219 |
29.13 |
29.13 |
28.79 |
28.79 |
-0.32 |
0 |
5,782 |
+0 |
| Dec04 |
040219 |
28.87 |
28.87 |
28.53 |
28.53 |
-0.32 |
2,915 |
23,816 |
+691 |
| Jan05 |
040219 |
28.53 |
28.53 |
28.24 |
28.24 |
-0.33 |
50 |
4,049 |
+50 |
| Feb05 |
040219 |
28.28 |
28.28 |
27.96 |
27.96 |
-0.34 |
50 |
1,741 |
+0 |
| Mar05 |
040219 |
28.00 |
28.00 |
27.69 |
27.69 |
-0.34 |
50 |
3,250 |
-50 |
| Total Volume and Open Interest |
84,075 |
316,253 |
+3,432 |
| Gas Oil(IPE) |
| Mar04 |
040219 |
260.25 |
262.25 |
258.75 |
260.50 |
-0.75 |
9,944 |
49,301 |
-469 |
| Apr04 |
040219 |
258.25 |
260.00 |
257.25 |
258.50 |
-1.00 |
3,335 |
29,139 |
+1,272 |
| May04 |
040219 |
256.50 |
257.50 |
255.00 |
256.50 |
-1.00 |
282 |
9,998 |
+179 |
| Jun04 |
040219 |
254.50 |
255.50 |
254.50 |
254.50 |
-1.00 |
1,171 |
15,287 |
+689 |
| Jul04 |
040219 |
254.50 |
254.50 |
253.00 |
253.50 |
-1.00 |
1 |
6,371 |
+0 |
| Aug04 |
040219 |
254.50 |
254.50 |
253.50 |
253.50 |
-1.00 |
215 |
3,184 |
+27 |
| Sep04 |
040219 |
254.50 |
254.50 |
253.50 |
253.50 |
-1.00 |
500 |
4,731 |
+100 |
| Oct04 |
040219 |
254.50 |
254.50 |
253.50 |
253.50 |
-1.00 |
200 |
3,702 |
-200 |
| Nov04 |
040219 |
254.25 |
254.25 |
253.00 |
253.00 |
-1.25 |
310 |
3,548 |
+310 |
| Dec04 |
040219 |
253.25 |
253.75 |
252.25 |
252.25 |
-1.50 |
650 |
12,858 |
+432 |
| Total Volume and Open Interest |
16,608 |
154,071 |
+2,340 |
| US Dollar Index(NYBOT) |
| Mar04 |
040219 |
85.79 |
86.40 |
85.79 |
86.04 |
+0.02 |
3,018 |
22,113 |
+9 |
| Jun04 |
040219 |
86.39 |
86.78 |
86.37 |
86.44 |
+0.02 |
170 |
2,222 |
+26 |
| Sep04 |
040219 |
86.88 |
86.88 |
86.88 |
86.88 |
+0.02 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
3,188 |
24,348 |
+35 |
| Australian Dollar(CME) |
| Mar04 |
040219 |
78.88 |
78.94 |
78.40 |
78.89 |
+0.14 |
4,131 |
66,880 |
+1,244 |
| Jun04 |
040219 |
77.93 |
78.08 |
77.70 |
78.03 |
+0.14 |
71 |
1,280 |
+66 |
| Sep04 |
040219 |
77.17 |
77.17 |
77.17 |
77.17 |
+0.14 |
0 |
477 |
+0 |
| Total Volume and Open Interest |
4,209 |
68,766 |
+1,305 |
| British Pound(CME) |
| Mar04 |
040219 |
189.27 |
189.34 |
188.39 |
189.11 |
+0.77 |
4,307 |
69,250 |
-507 |
| Jun04 |
040219 |
187.30 |
187.80 |
187.00 |
187.66 |
+0.76 |
27 |
553 |
+24 |
| Sep04 |
040219 |
186.21 |
186.21 |
186.21 |
186.21 |
+0.75 |
1 |
21 |
+1 |
| Total Volume and Open Interest |
4,335 |
70,181 |
-482 |
| Canadian Dollar(CME) |
| Mar04 |
040219 |
75.37 |
75.42 |
74.83 |
75.22 |
-0.16 |
8,769 |
58,873 |
+4,645 |
| Jun04 |
040219 |
75.13 |
75.18 |
74.60 |
75.01 |
-0.17 |
284 |
4,872 |
+77 |
| Sep04 |
040219 |
74.50 |
74.90 |
74.50 |
74.86 |
-0.18 |
21 |
1,683 |
-3 |
| Dec04 |
040219 |
74.50 |
74.75 |
74.40 |
74.71 |
-0.19 |
128 |
1,060 |
+93 |
| Total Volume and Open Interest |
9,222 |
66,730 |
+4,832 |
| Japanese Yen(CME) |
| Mar04 |
040219 |
93.61 |
93.70 |
93.13 |
93.30 |
-0.44 |
24,761 |
146,746 |
-3,854 |
| Jun04 |
040219 |
93.92 |
93.92 |
93.43 |
93.57 |
-0.44 |
188 |
9,110 |
+179 |
| Sep04 |
040219 |
94.14 |
94.14 |
93.86 |
93.86 |
-0.44 |
0 |
55 |
+0 |
| Total Volume and Open Interest |
24,950 |
155,927 |
-3,676 |
| Swiss Franc(CME) |
| Mar04 |
040219 |
80.76 |
80.82 |
80.27 |
80.56 |
-0.12 |
7,214 |
46,593 |
+1,103 |
| Jun04 |
040219 |
80.90 |
80.90 |
80.45 |
80.74 |
-0.12 |
40 |
433 |
+23 |
| Sep04 |
040219 |
80.91 |
80.91 |
80.91 |
80.91 |
-0.12 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
7,255 |
47,129 |
+1,127 |
| EuroFX(CME) |
| Mar04 |
040219 |
127.12 |
127.25 |
126.40 |
126.92 |
-0.04 |
15,072 |
144,529 |
+1,718 |
| Jun04 |
040219 |
126.83 |
126.84 |
126.17 |
126.62 |
-0.04 |
402 |
1,980 |
+32 |
| Sep04 |
040219 |
126.25 |
126.50 |
126.25 |
126.35 |
-0.04 |
1 |
235 |
+4 |
| Total Volume and Open Interest |
15,477 |
147,070 |
+1,755 |
| Mexican Peso(CME) |
| Mar04 |
040219 |
9077.0 |
9115.0 |
9055.0 |
9102.0 |
+25.0 |
6,687 |
38,523 |
+837 |
| Jun04 |
040219 |
8995.0 |
8995.0 |
8995.0 |
8995.0 |
+25.0 |
3 |
608 |
+0 |
| Total Volume and Open Interest |
6,760 |
39,750 |
+806 |
| 30-Year T-Bonds(CBOT) |
| Mar04 |
040219 |
112~28 |
113~04 |
112~13 |
112~29 |
+0~03 |
217,734 |
492,856 |
-4,584 |
| Jun04 |
040219 |
111~16 |
111~22 |
111~00 |
111~15 |
+0~03 |
20,105 |
112,028 |
+14,647 |
| Sep04 |
040219 |
109~25 |
110~03 |
109~25 |
110~03 |
+0~03 |
110 |
482 |
+21 |
| Total Volume and Open Interest |
237,951 |
605,655 |
+10,086 |
| Municipal Bonds(CBOT) |
| Mar04 |
040219 |
105~07 |
105~14 |
105~06 |
105~13 |
+0~02 |
182 |
2,718 |
+21 |
| Jun04 |
040219 |
104~03 |
104~07 |
104~03 |
104~07 |
+0~02 |
34 |
72 |
+19 |
| Total Volume and Open Interest |
216 |
2,790 |
+40 |
| 10-Year T-Notes(CBOT) |
| Mar04 |
040219 |
114~260 |
114~310 |
114~145 |
114~260 |
+0~010 |
570,948 |
1,104,341 |
-11,817 |
| Jun04 |
040219 |
113~065 |
113~140 |
112~295 |
113~095 |
+0~010 |
55,699 |
225,799 |
+15,649 |
| Total Volume and Open Interest |
626,651 |
1,330,146 |
+3,836 |
| 5-Year T-Notes(CBOT) |
| Mar04 |
040219 |
113~070 |
113~130 |
113~025 |
113~110 |
+0~015 |
228,119 |
0 |
+0 |
| Jun04 |
040219 |
111~270 |
111~315 |
111~240 |
111~305 |
+0~010 |
24,721 |
0 |
+0 |
| Sep04 |
040219 |
110~260 |
110~260 |
110~260 |
110~260 |
+0~010 |
|
|
|
| Total Volume and Open Interest |
252,840 |
|
|
| 2 Year T-Notes(CBOT) |
| Mar04 |
040219 |
107~074 |
107~084 |
107~069 |
107~081 |
+0~003 |
23,890 |
163,929 |
+2,350 |
| Jun04 |
040219 |
107~000 |
107~008 |
106~125 |
107~008 |
+0~004 |
18,305 |
42,603 |
+14,814 |
| Total Volume and Open Interest |
42,195 |
206,532 |
+17,164 |
| 3-Mth T-Bills(IMM) |
| Eurodollars(CME) |
| Mar04 |
040219 |
98.868 |
98.868 |
98.863 |
98.865 |
unch |
56,816 |
801,568 |
+7,363 |
| Jun04 |
040219 |
98.765 |
98.770 |
98.750 |
98.765 |
unch |
99,034 |
870,805 |
-2,791 |
| Sep04 |
040219 |
98.545 |
98.565 |
98.525 |
98.550 |
unch |
138,024 |
860,251 |
+13,493 |
| Dec04 |
040219 |
98.205 |
98.240 |
98.180 |
98.220 |
unch |
147,932 |
632,738 |
+10,507 |
| Mar05 |
040219 |
97.825 |
97.870 |
97.795 |
97.845 |
+0.005 |
91,143 |
495,208 |
+4,676 |
| Jun05 |
040219 |
97.410 |
97.465 |
97.390 |
97.445 |
+0.015 |
49,435 |
364,588 |
-1,263 |
| Sep05 |
040219 |
97.045 |
97.095 |
97.015 |
97.075 |
+0.015 |
30,702 |
290,982 |
-3,213 |
| Dec05 |
040219 |
96.730 |
96.770 |
96.700 |
96.755 |
+0.015 |
40,869 |
214,768 |
+5,025 |
| Mar06 |
040219 |
96.455 |
96.515 |
96.440 |
96.500 |
+0.020 |
12,453 |
173,495 |
-806 |
| Jun06 |
040219 |
96.220 |
96.275 |
96.205 |
96.265 |
+0.020 |
9,679 |
131,545 |
+352 |
| Sep06 |
040219 |
96.020 |
96.060 |
96.000 |
96.050 |
+0.020 |
9,631 |
132,018 |
+11 |
| Dec06 |
040219 |
95.810 |
95.855 |
95.785 |
95.840 |
+0.020 |
11,337 |
105,888 |
-220 |
| Total Volume and Open Interest |
733,443 |
5,644,060 |
+32,883 |
| 3-Mth Euro-Yen(CME) |
| Mar04 |
040219 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
10,545 |
-171 |
| Jun04 |
040219 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
1 |
9,173 |
-57 |
| Sep04 |
040219 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
201 |
9,096 |
+119 |
| Dec04 |
040219 |
99.87 |
99.87 |
99.87 |
99.87 |
-0.01 |
90 |
6,700 |
+82 |
| Mar05 |
040219 |
99.81 |
99.81 |
99.81 |
99.81 |
-0.01 |
10 |
3,934 |
-100 |
| Jun05 |
040219 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
5 |
1,143 |
+0 |
| Sep05 |
040219 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
20 |
1,161 |
+10 |
| Dec05 |
040219 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
3 |
66 |
+0 |
| Mar06 |
040219 |
99.51 |
99.51 |
99.51 |
99.51 |
-0.01 |
0 |
301 |
+7 |
| Jun06 |
040219 |
99.43 |
99.43 |
99.43 |
99.43 |
-0.01 |
0 |
47 |
+0 |
| Total Volume and Open Interest |
330 |
43,411 |
-106 |
| 3-Mth Euro-Yen(SIMEX) |
| Mar04 |
040219 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
535 |
58,798 |
-116 |
| Jun04 |
040219 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
2,282 |
70,531 |
+252 |
| Sep04 |
040219 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
2,236 |
42,914 |
+1,421 |
| Dec04 |
040219 |
99.88 |
99.88 |
99.87 |
99.87 |
-0.01 |
1,475 |
48,278 |
+579 |
| Mar05 |
040219 |
99.82 |
99.82 |
99.81 |
99.81 |
-0.01 |
1,331 |
29,850 |
+348 |
| Jun05 |
040219 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
403 |
39,216 |
+220 |
| Sep05 |
040219 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.01 |
1,020 |
13,930 |
+900 |
| Dec05 |
040219 |
99.62 |
99.62 |
99.61 |
99.61 |
-0.01 |
274 |
4,039 |
+98 |
| Total Volume and Open Interest |
9,570 |
321,083 |
+3,713 |
| German Euro-Bund(EUREX) |
| Mar04 |
040219 |
115.15 |
115.23 |
114.84 |
115.22 |
-0.11 |
779,577 |
957,124 |
-35,400 |
| Jun04 |
040219 |
114.17 |
114.23 |
113.88 |
114.23 |
-0.12 |
17,056 |
65,519 |
+10,270 |
| Sep04 |
040219 |
113.62 |
113.62 |
113.62 |
113.62 |
-0.26 |
726 |
2 |
+0 |
| Total Volume and Open Interest |
797,359 |
1,022,645 |
-25,130 |
| German Euro-Bobl(EUREX) |
| Mar04 |
040219 |
112.23 |
112.31 |
112.07 |
112.31 |
-0.03 |
562,909 |
736,848 |
-22,767 |
| Jun04 |
040219 |
111.38 |
111.47 |
111.24 |
111.47 |
-0.05 |
10,318 |
48,387 |
+6,929 |
| Sep04 |
040219 |
110.94 |
110.94 |
110.94 |
110.94 |
-0.03 |
374 |
1 |
+0 |
| Total Volume and Open Interest |
573,601 |
785,236 |
-15,838 |
| Long Gilt(LIFFE) |
| Mar04 |
040219 |
108~18 |
108~18 |
108~06 |
108~10 |
-0~12 |
39,235 |
164,528 |
+244 |
| Jun04 |
040219 |
108~04 |
108~04 |
107~26 |
107~28 |
-0~12 |
27 |
589 |
+26 |
| Total Volume and Open Interest |
39,262 |
165,117 |
+270 |
| 3-Mth Short Sterling(LIFFE) |
| Mar04 |
040219 |
95.80 |
95.81 |
95.75 |
95.78 |
-0.03 |
18,573 |
190,160 |
+3,961 |
| Jun04 |
040219 |
95.65 |
95.66 |
95.57 |
95.60 |
-0.07 |
25,755 |
202,115 |
+2,731 |
| Sep04 |
040219 |
95.51 |
95.51 |
95.41 |
95.43 |
-0.11 |
34,011 |
179,492 |
-4,044 |
| Total Volume and Open Interest |
136,438 |
1,101,200 |
+5,463 |
| 3-Mth Euribor(LIFFE) |
| Mar04 |
040219 |
97.955 |
97.955 |
97.945 |
97.950 |
-0.010 |
69,574 |
563,784 |
+6,511 |
| Jun04 |
040219 |
97.955 |
97.975 |
97.945 |
97.955 |
-0.035 |
121,346 |
611,656 |
+1,127 |
| Sep04 |
040219 |
97.875 |
97.880 |
97.840 |
97.855 |
-0.055 |
124,497 |
476,868 |
-408 |
| Total Volume and Open Interest |
567,483 |
3,071,154 |
+16,714 |
| 3-Mth Aus T-Bills(SFE) |
| Mar04 |
040219 |
94.43 |
94.44 |
94.42 |
94.43 |
-0.02 |
13,287 |
157,715 |
+5,479 |
| Jun04 |
040219 |
94.32 |
94.33 |
94.31 |
94.32 |
-0.03 |
13,618 |
174,224 |
+5,003 |
| Sep04 |
040219 |
94.27 |
94.28 |
94.25 |
94.26 |
-0.04 |
6,306 |
59,337 |
+3,563 |
| Dec04 |
040219 |
94.21 |
94.23 |
94.21 |
94.22 |
-0.04 |
1,045 |
26,607 |
+184 |
| Mar05 |
040219 |
94.19 |
94.19 |
94.17 |
94.18 |
-0.03 |
1,266 |
19,623 |
+478 |
| Jun05 |
040219 |
94.13 |
94.14 |
94.13 |
94.14 |
-0.03 |
900 |
12,969 |
+527 |
| Sep05 |
040219 |
94.10 |
94.10 |
94.09 |
94.09 |
-0.04 |
70 |
6,605 |
+0 |
| Dec05 |
040219 |
94.07 |
94.07 |
94.06 |
94.06 |
-0.04 |
266 |
3,519 |
+166 |
| Mar06 |
040219 |
94.03 |
94.03 |
94.03 |
94.03 |
-0.03 |
100 |
824 |
-16 |
| Jun06 |
040219 |
93.99 |
94.01 |
93.99 |
94.01 |
-0.02 |
0 |
1,254 |
+0 |
| Total Volume and Open Interest |
36,858 |
463,281 |
+15,384 |
| 10-Year Aus T-Bonds(SFE) |
| Mar04 |
040219 |
94.43 |
94.43 |
94.39 |
94.41 |
-0.03 |
16,980 |
252,267 |
+12,751 |
| Jun04 |
040219 |
94.40 |
94.40 |
94.40 |
94.40 |
-0.03 |
|
|
|
| Total Volume and Open Interest |
16,980 |
252,267 |
+12,751 |
| 3-Year Aus T-Bonds(SFE) |
| Mar04 |
040219 |
94.52 |
94.52 |
94.49 |
94.51 |
-0.03 |
31,562 |
468,824 |
+22,301 |
| Jun04 |
040219 |
94.42 |
94.42 |
94.42 |
94.42 |
-0.03 |
|
|
|
| Total Volume and Open Interest |
31,562 |
468,824 |
+22,301 |
| Gold(CMX) |
| Feb04 |
040219 |
411.0 |
411.3 |
409.0 |
409.8 |
-2.5 |
235 |
300 |
+54 |
| Apr04 |
040219 |
411.7 |
412.2 |
408.6 |
410.3 |
-2.5 |
38,887 |
153,982 |
+3,605 |
| Jun04 |
040219 |
412.0 |
413.1 |
410.0 |
411.3 |
-2.5 |
1,931 |
31,229 |
+794 |
| Aug04 |
040219 |
413.3 |
414.0 |
411.5 |
412.3 |
-2.4 |
166 |
9,194 |
+4 |
| Oct04 |
040219 |
413.2 |
413.2 |
413.2 |
413.2 |
-2.4 |
0 |
1,513 |
+0 |
| Dec04 |
040219 |
416.0 |
416.0 |
412.5 |
414.1 |
-2.4 |
890 |
23,031 |
+74 |
| Total Volume and Open Interest |
43,572 |
247,050 |
+5,192 |
| Silver(CMX) |
| Mar04 |
040219 |
666.5 |
674.5 |
656.0 |
665.8 |
-4.2 |
21,038 |
67,177 |
-3,549 |
| May04 |
040219 |
667.0 |
676.0 |
657.0 |
667.7 |
-4.1 |
5,118 |
24,833 |
+1,904 |
| Jul04 |
040219 |
672.0 |
676.0 |
659.0 |
669.1 |
-4.1 |
405 |
6,366 |
+92 |
| Sep04 |
040219 |
670.0 |
670.5 |
666.0 |
670.5 |
-4.1 |
650 |
1,517 |
+241 |
| Dec04 |
040219 |
676.0 |
680.0 |
661.5 |
672.3 |
-4.1 |
1,109 |
13,772 |
+360 |
| Total Volume and Open Interest |
28,563 |
118,334 |
-736 |
| Platinum(NYM) |
| Apr04 |
040219 |
857.5 |
858.4 |
852.5 |
853.3 |
-5.5 |
532 |
7,318 |
+13 |
| Jul04 |
040219 |
850.0 |
850.0 |
844.3 |
844.3 |
-5.5 |
15 |
327 |
+6 |
| Oct04 |
040219 |
839.8 |
839.8 |
839.8 |
839.8 |
-5.5 |
1 |
22 |
-1 |
| Total Volume and Open Interest |
548 |
7,667 |
+18 |
| Palladium(NYME) |
| Mar04 |
040219 |
247.00 |
247.80 |
241.00 |
243.25 |
-5.05 |
681 |
7,046 |
-124 |
| Jun04 |
040219 |
249.00 |
249.00 |
242.10 |
245.85 |
-5.05 |
435 |
5,461 |
+248 |
| Sep04 |
040219 |
244.50 |
246.85 |
244.50 |
246.85 |
-5.05 |
1 |
51 |
+1 |
| Total Volume and Open Interest |
1,132 |
12,704 |
+134 |
| Copper(CMX) |
| Mar04 |
040219 |
131.80 |
133.10 |
130.20 |
132.95 |
+2.80 |
19,955 |
42,803 |
-3,680 |
| May04 |
040219 |
130.90 |
132.10 |
129.50 |
132.00 |
+2.90 |
8,483 |
24,261 |
+3,016 |
| Jul04 |
040219 |
129.30 |
130.00 |
127.60 |
129.85 |
+2.95 |
283 |
6,743 |
-1 |
| Sep04 |
040219 |
127.00 |
127.70 |
126.50 |
127.70 |
+3.10 |
81 |
2,335 |
+21 |
| Dec04 |
040219 |
123.00 |
124.00 |
123.00 |
123.90 |
+3.15 |
106 |
6,185 |
+38 |
| Total Volume and Open Interest |
29,390 |
87,210 |
-484 |
| DJIA Index(CBOT) |
| Mar04 |
040219 |
10705 |
10750 |
10652 |
10663 |
-12 |
6,733 |
43,924 |
-295 |
| Jun04 |
040219 |
10685 |
10715 |
10640 |
10640 |
-12 |
22 |
1,006 |
+2 |
| Sep04 |
040219 |
10625 |
10625 |
10625 |
10625 |
-12 |
0 |
238 |
+0 |
| Dec04 |
040219 |
10610 |
10610 |
10610 |
10610 |
-12 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
6,755 |
45,172 |
-293 |
| S & P 500(CME) |
| Mar04 |
040219 |
1157.70 |
1158.30 |
1145.50 |
1147.30 |
-3.90 |
31,037 |
582,747 |
-129 |
| Jun04 |
040219 |
1157.30 |
1157.30 |
1144.20 |
1146.30 |
-3.90 |
383 |
29,653 |
+99 |
| Sep04 |
040219 |
1145.30 |
1145.30 |
1145.30 |
1145.30 |
-4.00 |
59 |
3,462 |
+0 |
| Dec04 |
040219 |
1144.70 |
1144.70 |
1144.70 |
1144.70 |
-3.90 |
1 |
191 |
+0 |
| Total Volume and Open Interest |
31,480 |
616,215 |
-30 |
| S & P 500 E-Mini(Globex) |
| Mar04 |
040219 |
1151.25 |
1158.50 |
1145.25 |
1147.25 |
-4.00 |
534,794 |
560,116 |
-13,395 |
| Jun04 |
040219 |
1152.75 |
1157.00 |
1144.75 |
1146.25 |
-4.00 |
119 |
15,759 |
-66 |
| Total Volume and Open Interest |
534,913 |
575,875 |
-13,461 |
| NASDAQ 100(CME) |
| Mar04 |
040219 |
1523.50 |
1525.00 |
1482.00 |
1488.50 |
-22.50 |
10,868 |
74,194 |
-978 |
| Jun04 |
040219 |
1516.00 |
1516.00 |
1492.00 |
1492.00 |
-22.50 |
1,058 |
1,119 |
+1,050 |
| Sep04 |
040219 |
1495.00 |
1495.00 |
1495.00 |
1495.00 |
-22.50 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
11,926 |
75,320 |
+72 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Mar04 |
040219 |
1512.5 |
1525.5 |
1482.0 |
1488.5 |
-22.5 |
256,173 |
252,132 |
-3,484 |
| Jun04 |
040219 |
1522.0 |
1528.5 |
1488.0 |
1492.0 |
-22.5 |
68 |
1,604 |
+14 |
| Total Volume and Open Interest |
256,241 |
253,736 |
-3,470 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Mar04 |
040219 |
608.50 |
610.25 |
599.25 |
600.00 |
-5.90 |
466 |
15,974 |
-6 |
| Jun04 |
040219 |
600.00 |
600.00 |
600.00 |
600.00 |
-5.90 |
0 |
1 |
+0 |
| Sep04 |
040219 |
600.00 |
600.00 |
600.00 |
600.00 |
-5.90 |
|
|
|
| Total Volume and Open Interest |
466 |
15,975 |
-6 |
| Russell 2000(CME) |
| Mar04 |
040219 |
596.00 |
596.50 |
580.75 |
580.75 |
-10.25 |
1,252 |
25,054 |
-57 |
| Jun04 |
040219 |
580.35 |
580.35 |
580.35 |
580.35 |
-10.25 |
1 |
211 |
+1 |
| Sep04 |
040219 |
580.95 |
580.95 |
580.95 |
580.95 |
-10.25 |
|
|
|
| Total Volume and Open Interest |
1,253 |
25,265 |
-56 |
| Value Line(KCBT) |
| Mar04 |
040219 |
1635.00 |
1635.00 |
1609.50 |
1609.50 |
-14.50 |
0 |
66 |
+0 |
| Total Volume and Open Interest |
0 |
66 |
+0 |
| Nikkei 225(CME) |
| Mar04 |
040219 |
10805 |
10850 |
10720 |
10725 |
-35 |
2,488 |
34,607 |
+205 |
| Jun04 |
040219 |
10750 |
10750 |
10705 |
10705 |
-35 |
2 |
330 |
+1 |
| Total Volume and Open Interest |
2,490 |
34,949 |
+206 |
| Nikkei 225(SIMEX) |
| Mar04 |
040219 |
10755 |
10820 |
10720 |
10765 |
+50 |
22,232 |
158,228 |
+5,665 |
| Jun04 |
040219 |
10720 |
10725 |
10700 |
10720 |
+50 |
34 |
773 |
+20 |
| Sep04 |
040219 |
10705 |
10705 |
10705 |
10705 |
+50 |
|
|
|
| Total Volume and Open Interest |
22,266 |
159,001 |
+5,685 |
| CAC 40(MATIF) |
| Feb04 |
040219 |
3717.5 |
3769.0 |
3715.0 |
3762.0 |
+53.0 |
37,456 |
421,127 |
+17,720 |
| Mar04 |
040219 |
3725.0 |
3773.0 |
3725.0 |
3767.5 |
+52.5 |
2,908 |
132,187 |
+172 |
| Apr04 |
040219 |
3735.5 |
3766.5 |
3735.5 |
3766.5 |
+53.0 |
1 |
13 |
+0 |
| Total Volume and Open Interest |
|
|
|
| DAX Index(EUREX) |
| Mar04 |
040219 |
4126.0 |
4154.0 |
4119.0 |
4146.0 |
+31.5 |
81,175 |
290,751 |
-1,401 |
| Jun04 |
040219 |
4140.0 |
4173.0 |
4140.0 |
4166.5 |
+31.5 |
262 |
12,224 |
+54 |
| Sep04 |
040219 |
4172.5 |
4194.0 |
4172.0 |
4188.0 |
+32.5 |
289 |
3,529 |
-131 |
| Total Volume and Open Interest |
81,726 |
306,504 |
-1,478 |
| FT-SE 100(LIFFE) |
| Mar04 |
040219 |
4422.00 |
4505.50 |
4422.00 |
4496.00 |
+74.50 |
107,204 |
413,161 |
-38,652 |
| Jun04 |
040219 |
4441.50 |
4511.00 |
4441.50 |
4504.00 |
+75.00 |
12 |
22,009 |
+4 |
| Sep04 |
040219 |
4513.50 |
4513.50 |
4513.50 |
4513.50 |
+74.50 |
0 |
12,275 |
+0 |
| Total Volume and Open Interest |
107,228 |
456,524 |
-38,660 |
| SPI 200(SFE) |
| Mar04 |
040219 |
3347.0 |
3352.0 |
3340.0 |
3341.0 |
-9.0 |
11,480 |
158,682 |
+2,693 |
| Jun04 |
040219 |
3358.0 |
3359.0 |
3351.0 |
3352.0 |
-8.0 |
277 |
4,057 |
+142 |
| Sep04 |
040219 |
3369.0 |
3369.0 |
3362.0 |
3362.0 |
-10.0 |
23 |
1,952 |
-8 |
| Total Volume and Open Interest |
11,851 |
166,868 |
+2,852 |
| GSCI(CME) |
| Mar04 |
040219 |
268.90 |
269.70 |
267.50 |
268.50 |
-0.30 |
257 |
15,086 |
+190 |
| Apr04 |
040219 |
266.50 |
266.50 |
266.50 |
266.50 |
unch |
|
|
|
| May04 |
040219 |
263.50 |
263.50 |
263.50 |
263.50 |
unch |
|
|
|
| Total Volume and Open Interest |
257 |
15,086 |
-1,609 |
| Reuters CRB Index(NYBOT) |
| Apr04 |
040219 |
265.00 |
266.50 |
264.00 |
266.25 |
+0.50 |
111 |
832 |
+22 |
| Jun04 |
040219 |
263.25 |
266.25 |
263.25 |
266.25 |
+0.50 |
0 |
65 |
+0 |
| Aug04 |
040219 |
262.75 |
264.75 |
262.75 |
264.75 |
+0.50 |
4 |
1 |
-2 |
| Total Volume and Open Interest |
115 |
898 |
+20 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|