|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed February 25, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar04 |
040225 |
941.00 |
943.00 |
917.00 |
933.75 |
+4.00 |
16,585 |
42,696 |
-3,669 |
May04 |
040225 |
936.00 |
937.00 |
911.00 |
928.00 |
+2.00 |
63,729 |
135,818 |
+4,491 |
Jul04 |
040225 |
917.00 |
919.00 |
894.00 |
911.50 |
+4.00 |
12,991 |
51,132 |
+102 |
Aug04 |
040225 |
875.00 |
877.00 |
855.00 |
871.00 |
+4.50 |
1,376 |
9,438 |
+254 |
Sep04 |
040225 |
805.00 |
805.00 |
788.00 |
802.50 |
+5.50 |
626 |
5,704 |
-29 |
Nov04 |
040225 |
735.00 |
740.00 |
716.00 |
732.00 |
+5.00 |
10,666 |
27,975 |
+1,972 |
Jan05 |
040225 |
735.00 |
735.00 |
715.00 |
731.50 |
+5.00 |
194 |
629 |
+63 |
Total Volume and Open Interest |
106,611 |
274,330 |
+3,502 |
Soybean Meal(CBOT) |
Mar04 |
040225 |
282.50 |
282.50 |
274.50 |
281.00 |
+0.70 |
7,487 |
20,359 |
-2,875 |
May04 |
040225 |
281.50 |
281.80 |
274.00 |
280.60 |
+0.30 |
15,344 |
77,439 |
+1,270 |
Jul04 |
040225 |
277.00 |
277.00 |
270.00 |
276.10 |
+1.30 |
7,416 |
39,330 |
-177 |
Aug04 |
040225 |
266.50 |
267.00 |
259.00 |
265.60 |
+1.90 |
1,446 |
12,226 |
-138 |
Sep04 |
040225 |
250.00 |
250.50 |
244.00 |
250.20 |
+2.50 |
1,398 |
11,426 |
+118 |
Oct04 |
040225 |
221.50 |
221.50 |
216.00 |
221.50 |
+3.00 |
942 |
8,888 |
-76 |
Dec04 |
040225 |
216.00 |
218.00 |
211.00 |
217.80 |
+4.10 |
4,081 |
18,759 |
+412 |
Jan05 |
040225 |
216.50 |
217.50 |
212.00 |
217.50 |
+4.10 |
42 |
1,629 |
+27 |
Total Volume and Open Interest |
38,488 |
191,863 |
-1,250 |
Soybean Oil(CBOT) |
Mar04 |
040225 |
34.35 |
34.45 |
33.56 |
33.83 |
-0.27 |
8,178 |
20,074 |
-4,119 |
May04 |
040225 |
34.15 |
34.22 |
33.35 |
33.59 |
-0.33 |
17,025 |
112,910 |
+2,436 |
Jul04 |
040225 |
33.75 |
33.85 |
33.02 |
33.25 |
-0.27 |
6,237 |
48,962 |
-540 |
Aug04 |
040225 |
32.95 |
32.95 |
32.20 |
32.35 |
-0.15 |
1,594 |
7,087 |
-397 |
Sep04 |
040225 |
31.50 |
31.70 |
31.20 |
31.30 |
-0.02 |
1,271 |
8,712 |
-212 |
Oct04 |
040225 |
30.10 |
30.10 |
29.65 |
29.95 |
+0.13 |
499 |
6,300 |
-7 |
Dec04 |
040225 |
28.50 |
28.60 |
28.05 |
28.55 |
+0.13 |
2,299 |
12,674 |
+612 |
Jan05 |
040225 |
28.30 |
28.30 |
28.30 |
28.30 |
+0.05 |
0 |
481 |
+0 |
Total Volume and Open Interest |
37,115 |
218,226 |
-2,221 |
Canola(WCE) |
Mar04 |
040225 |
415.0 |
415.0 |
410.0 |
415.0 |
+2.9 |
1,555 |
4,242 |
-3,251 |
May04 |
040225 |
419.0 |
419.9 |
415.0 |
418.7 |
+2.4 |
7,356 |
32,426 |
+1,610 |
Jul04 |
040225 |
421.0 |
421.0 |
416.0 |
419.5 |
+2.5 |
2,857 |
11,138 |
-180 |
Sep04 |
040225 |
366.0 |
366.0 |
366.0 |
366.0 |
+0.5 |
|
|
|
Nov04 |
040225 |
374.5 |
374.5 |
369.0 |
372.0 |
unch |
1,727 |
14,854 |
+870 |
Total Volume and Open Interest |
13,495 |
62,707 |
-951 |
Corn(CBOT) |
Mar04 |
040225 |
291.75 |
292.50 |
288.50 |
291.75 |
+1.00 |
48,414 |
71,814 |
-19,341 |
May04 |
040225 |
299.25 |
299.50 |
295.50 |
298.50 |
+0.75 |
63,311 |
308,068 |
+21,709 |
Jul04 |
040225 |
301.25 |
302.00 |
298.50 |
301.00 |
+0.75 |
14,531 |
105,190 |
+312 |
Sep04 |
040225 |
294.50 |
295.50 |
292.75 |
294.50 |
unch |
1,509 |
16,615 |
+182 |
Dec04 |
040225 |
294.00 |
294.25 |
290.00 |
292.25 |
unch |
20,845 |
139,687 |
+3,766 |
Mar05 |
040225 |
293.50 |
294.50 |
292.00 |
293.50 |
-0.50 |
730 |
10,310 |
+361 |
Total Volume and Open Interest |
149,769 |
655,950 |
+7,266 |
Wheat(CBOT) |
Mar04 |
040225 |
392.00 |
392.00 |
383.00 |
387.25 |
-5.25 |
7,016 |
14,862 |
-5,520 |
May04 |
040225 |
398.50 |
399.00 |
390.50 |
394.50 |
-4.00 |
27,383 |
82,151 |
+3,305 |
Jul04 |
040225 |
395.50 |
395.50 |
390.00 |
394.00 |
-2.50 |
8,835 |
30,147 |
-443 |
Sep04 |
040225 |
394.00 |
397.00 |
393.00 |
396.50 |
-1.50 |
1,085 |
3,346 |
+410 |
Dec04 |
040225 |
403.50 |
403.50 |
399.00 |
403.25 |
-2.75 |
1,110 |
4,982 |
+350 |
Total Volume and Open Interest |
45,511 |
135,792 |
-1,852 |
Wheat(KCBT) |
Mar04 |
040225 |
394.00 |
394.00 |
388.50 |
391.50 |
-3.00 |
4,227 |
6,832 |
-2,938 |
May04 |
040225 |
397.00 |
398.00 |
393.00 |
396.50 |
-3.00 |
5,574 |
33,770 |
+1,564 |
Jul04 |
040225 |
396.00 |
396.50 |
390.00 |
394.75 |
-2.50 |
2,262 |
14,564 |
+238 |
Sep04 |
040225 |
395.50 |
395.50 |
393.00 |
395.50 |
-4.75 |
208 |
1,907 |
+89 |
Dec04 |
040225 |
404.00 |
404.00 |
401.50 |
404.00 |
-3.50 |
693 |
2,795 |
+114 |
Total Volume and Open Interest |
12,964 |
59,876 |
-933 |
Wheat(MGE) |
Mar04 |
040225 |
435.00 |
436.50 |
430.25 |
434.75 |
-1.50 |
4,453 |
4,067 |
-1,520 |
May04 |
040225 |
426.50 |
427.50 |
422.25 |
427.25 |
-0.25 |
8,782 |
20,497 |
+1,682 |
Jul04 |
040225 |
424.00 |
424.00 |
416.50 |
421.25 |
-0.25 |
2,105 |
6,440 |
+132 |
Sep04 |
040225 |
415.00 |
415.50 |
411.00 |
415.25 |
+0.25 |
3,975 |
4,725 |
-828 |
Dec04 |
040225 |
418.00 |
418.00 |
415.00 |
418.00 |
+1.00 |
808 |
2,947 |
+335 |
Total Volume and Open Interest |
20,154 |
38,815 |
-181 |
Oats(CBOT) |
Mar04 |
040225 |
152.75 |
154.00 |
150.50 |
152.00 |
+0.25 |
929 |
1,147 |
-592 |
May04 |
040225 |
158.50 |
159.00 |
155.50 |
157.25 |
unch |
1,043 |
3,984 |
+512 |
Jul04 |
040225 |
162.50 |
162.75 |
160.50 |
161.50 |
+0.75 |
144 |
547 |
+60 |
Sep04 |
040225 |
164.00 |
164.50 |
162.00 |
162.25 |
+1.25 |
20 |
61 |
+10 |
Total Volume and Open Interest |
2,330 |
6,250 |
+65 |
Rough Rice(CBOT) |
Mar04 |
040225 |
8.77 |
8.86 |
8.71 |
8.85 |
+0.13 |
1,074 |
1,969 |
-354 |
May04 |
040225 |
9.03 |
9.08 |
8.91 |
9.06 |
+0.12 |
1,292 |
3,451 |
+440 |
Jul04 |
040225 |
9.15 |
9.25 |
9.12 |
9.25 |
+0.15 |
99 |
645 |
+63 |
Sep04 |
040225 |
8.00 |
8.00 |
7.98 |
8.00 |
+0.14 |
0 |
134 |
+0 |
Total Volume and Open Interest |
2,496 |
6,314 |
+173 |
Live Cattle(CME) |
Feb04 |
040225 |
81.000 |
82.550 |
80.800 |
81.475 |
+1.250 |
2,272 |
2,183 |
-1,637 |
Apr04 |
040225 |
76.050 |
77.350 |
75.900 |
76.300 |
+0.675 |
10,254 |
47,127 |
-141 |
Jun04 |
040225 |
72.500 |
72.800 |
72.000 |
72.475 |
+0.625 |
3,745 |
17,664 |
+599 |
Aug04 |
040225 |
72.950 |
73.750 |
72.850 |
73.475 |
+0.725 |
1,586 |
12,313 |
+261 |
Oct04 |
040225 |
76.050 |
76.700 |
75.850 |
76.425 |
+0.500 |
1,432 |
12,845 |
+236 |
Dec04 |
040225 |
77.700 |
78.150 |
77.700 |
78.025 |
+0.300 |
455 |
4,149 |
+80 |
Total Volume and Open Interest |
19,895 |
98,090 |
-585 |
Feeder Cattle(CME) |
Mar04 |
040225 |
86.000 |
86.300 |
85.550 |
85.900 |
+0.150 |
1,230 |
3,424 |
-576 |
Apr04 |
040225 |
85.400 |
85.400 |
84.700 |
84.800 |
unch |
889 |
4,344 |
+80 |
May04 |
040225 |
85.850 |
86.200 |
85.400 |
86.125 |
+0.300 |
420 |
3,742 |
-18 |
Aug04 |
040225 |
88.000 |
88.100 |
87.700 |
87.875 |
-0.125 |
404 |
2,847 |
-23 |
Sep04 |
040225 |
87.900 |
87.900 |
87.750 |
87.825 |
-0.275 |
32 |
292 |
-4 |
Oct04 |
040225 |
88.300 |
88.300 |
87.850 |
87.900 |
-0.200 |
49 |
523 |
-5 |
Nov04 |
040225 |
87.800 |
87.800 |
87.800 |
87.800 |
-0.400 |
4 |
98 |
+0 |
Total Volume and Open Interest |
3,028 |
15,270 |
-546 |
Lean Hogs(CME) |
Apr04 |
040225 |
60.750 |
61.050 |
59.700 |
60.125 |
-0.850 |
6,312 |
35,411 |
+1,314 |
May04 |
040225 |
60.700 |
61.400 |
60.400 |
60.650 |
-0.550 |
304 |
2,281 |
+186 |
Jun04 |
040225 |
65.000 |
65.900 |
64.650 |
64.975 |
-0.200 |
2,221 |
14,085 |
+1,126 |
Jul04 |
040225 |
61.750 |
62.300 |
61.400 |
61.850 |
-0.050 |
460 |
3,592 |
+224 |
Aug04 |
040225 |
58.600 |
59.250 |
58.500 |
58.675 |
-0.225 |
204 |
1,665 |
+57 |
Oct04 |
040225 |
52.350 |
52.950 |
52.150 |
52.150 |
-0.075 |
66 |
898 |
+25 |
Dec04 |
040225 |
52.400 |
52.900 |
52.375 |
52.375 |
+0.075 |
39 |
735 |
+16 |
Feb05 |
040225 |
55.100 |
55.700 |
55.100 |
55.375 |
+0.475 |
4 |
75 |
+1 |
Total Volume and Open Interest |
9,610 |
58,747 |
+2,949 |
Pork Bellies(CME) |
Mar04 |
040225 |
96.250 |
96.300 |
95.000 |
95.275 |
-0.875 |
447 |
1,979 |
-31 |
May04 |
040225 |
97.800 |
97.800 |
96.750 |
97.325 |
-1.000 |
273 |
980 |
+84 |
Jul04 |
040225 |
97.200 |
97.975 |
96.950 |
97.975 |
-0.525 |
10 |
485 |
+7 |
Aug04 |
040225 |
96.050 |
96.050 |
95.900 |
95.900 |
-0.350 |
0 |
34 |
+0 |
Feb05 |
040225 |
85.000 |
85.250 |
85.000 |
85.250 |
|
|
|
|
BFP Milk Class III(CME) |
Feb04 |
040225 |
11.86 |
11.86 |
11.85 |
11.86 |
unch |
105 |
2,120 |
-101 |
Mar04 |
040225 |
13.10 |
13.29 |
13.03 |
13.25 |
+0.15 |
96 |
2,563 |
-38 |
Apr04 |
040225 |
13.53 |
13.75 |
13.43 |
13.75 |
+0.22 |
283 |
2,450 |
+125 |
May04 |
040225 |
13.85 |
13.97 |
13.65 |
13.97 |
+0.10 |
190 |
2,399 |
+33 |
Jun04 |
040225 |
13.85 |
14.20 |
13.70 |
14.20 |
+0.35 |
276 |
2,210 |
+38 |
Total Volume and Open Interest |
1,868 |
22,929 |
+227 |
Cocoa(NYBOT) |
Mar04 |
040225 |
1484 |
1512 |
1484 |
1512 |
+28 |
69 |
207 |
-26 |
May04 |
040225 |
1488 |
1515 |
1476 |
1513 |
+20 |
4,230 |
32,871 |
+645 |
Jul04 |
040225 |
1491 |
1510 |
1475 |
1509 |
+20 |
793 |
13,815 |
+17 |
Sep04 |
040225 |
1502 |
1515 |
1492 |
1515 |
+19 |
275 |
10,193 |
+79 |
Dec04 |
040225 |
1512 |
1522 |
1510 |
1522 |
+20 |
235 |
9,118 |
+146 |
Mar05 |
040225 |
1504 |
1528 |
1496 |
1528 |
+19 |
308 |
7,595 |
-90 |
May05 |
040225 |
1515 |
1534 |
1515 |
1534 |
+19 |
79 |
7,627 |
+18 |
Total Volume and Open Interest |
5,989 |
88,387 |
+789 |
Coffee "C"(NYBOT) |
Mar04 |
040225 |
73.00 |
73.25 |
72.40 |
72.45 |
-0.65 |
408 |
2,215 |
-173 |
May04 |
040225 |
74.75 |
74.90 |
73.85 |
74.15 |
-0.60 |
12,692 |
63,317 |
+1,667 |
Jul04 |
040225 |
76.60 |
76.75 |
75.90 |
76.05 |
-0.60 |
1,656 |
12,168 |
+260 |
Sep04 |
040225 |
78.50 |
78.55 |
77.90 |
77.90 |
-0.55 |
565 |
8,457 |
-89 |
Dec04 |
040225 |
81.00 |
81.00 |
80.40 |
80.45 |
-0.55 |
494 |
5,054 |
+178 |
Mar05 |
040225 |
83.25 |
83.25 |
83.10 |
83.10 |
-0.55 |
113 |
3,278 |
+35 |
Total Volume and Open Interest |
16,015 |
95,151 |
+1,907 |
Orange Juice(NYBOT) |
Mar04 |
040225 |
59.60 |
60.65 |
59.55 |
60.30 |
+0.65 |
2,526 |
10,279 |
-1,742 |
May04 |
040225 |
62.50 |
63.70 |
62.45 |
63.20 |
+0.60 |
2,115 |
16,338 |
+1,154 |
Jul04 |
040225 |
66.00 |
66.30 |
65.75 |
65.80 |
+0.45 |
322 |
2,866 |
+132 |
Sep04 |
040225 |
68.00 |
69.50 |
67.90 |
68.30 |
+0.25 |
66 |
1,081 |
+9 |
Nov04 |
040225 |
70.70 |
71.00 |
70.70 |
70.80 |
+0.15 |
21 |
823 |
+13 |
Total Volume and Open Interest |
5,066 |
31,771 |
-419 |
Sugar #11(NYBOT) |
Mar04 |
040225 |
5.77 |
5.85 |
5.77 |
5.84 |
+0.08 |
23,976 |
28,759 |
-11,725 |
May04 |
040225 |
6.05 |
6.18 |
6.05 |
6.15 |
+0.12 |
31,843 |
151,185 |
+2,374 |
Jul04 |
040225 |
6.00 |
6.06 |
6.00 |
6.04 |
+0.06 |
6,266 |
38,739 |
+877 |
Oct04 |
040225 |
6.07 |
6.11 |
6.06 |
6.09 |
+0.04 |
2,129 |
28,535 |
+290 |
Mar05 |
040225 |
6.27 |
6.30 |
6.27 |
6.28 |
+0.03 |
544 |
13,044 |
+136 |
Total Volume and Open Interest |
65,111 |
271,351 |
-8,117 |
London Cocoa(LCE) |
Mar04 |
040225 |
845 |
862 |
837 |
862 |
+21 |
418 |
42,536 |
-130 |
May04 |
040225 |
827 |
848 |
822 |
847 |
+20 |
2,847 |
32,269 |
+872 |
Jul04 |
040225 |
842 |
860 |
836 |
860 |
+19 |
844 |
20,839 |
+149 |
Sep04 |
040225 |
853 |
874 |
853 |
874 |
+18 |
571 |
22,276 |
-48 |
Dec04 |
040225 |
867 |
886 |
863 |
886 |
+18 |
486 |
35,886 |
-291 |
Mar05 |
040225 |
878 |
898 |
875 |
898 |
+18 |
64 |
22,076 |
-524 |
May05 |
040225 |
885 |
905 |
882 |
905 |
+19 |
9 |
5,413 |
+0 |
Total Volume and Open Interest |
5,288 |
186,402 |
+67 |
London Coffee(LCE) |
Mar04 |
040225 |
725.00 |
728.00 |
717.00 |
719.00 |
-4.00 |
6,624 |
20,401 |
-1,094 |
May04 |
040225 |
750.00 |
752.00 |
742.00 |
743.00 |
-5.00 |
7,683 |
61,639 |
+4,933 |
Jul04 |
040225 |
767.00 |
770.00 |
761.00 |
762.00 |
-4.00 |
2,386 |
25,805 |
+1,687 |
Sep04 |
040225 |
781.00 |
783.00 |
777.00 |
778.00 |
-4.00 |
224 |
19,297 |
+157 |
Nov04 |
040225 |
797.00 |
797.00 |
790.00 |
790.00 |
-4.00 |
301 |
13,015 |
+260 |
Jan05 |
040225 |
803.00 |
803.00 |
803.00 |
803.00 |
-4.00 |
225 |
6,828 |
-129 |
Total Volume and Open Interest |
17,468 |
149,799 |
+5,835 |
London Sugar(LCE) |
Mar04 |
040216 |
196.50 |
197.60 |
195.20 |
197.40 |
+10.00 |
2,901 |
3,046 |
+572 |
May04 |
040225 |
206.00 |
207.00 |
205.00 |
205.40 |
+0.70 |
2,923 |
26,212 |
-338 |
Aug04 |
040225 |
200.00 |
201.30 |
199.50 |
199.50 |
-0.10 |
872 |
14,596 |
+134 |
Oct04 |
040225 |
194.00 |
194.50 |
193.80 |
194.00 |
+0.40 |
187 |
6,539 |
-5 |
Dec04 |
040225 |
192.70 |
193.80 |
192.50 |
192.90 |
+0.20 |
27 |
2,403 |
-3 |
Total Volume and Open Interest |
4,070 |
53,183 |
-202 |
Cotton(NYBOT) |
Mar04 |
040225 |
69.40 |
69.40 |
68.80 |
69.10 |
+0.10 |
502 |
611 |
-144 |
May04 |
040225 |
71.60 |
71.60 |
70.00 |
70.16 |
-1.00 |
6,499 |
53,857 |
-72 |
Jul04 |
040225 |
72.70 |
72.78 |
71.40 |
71.45 |
-0.98 |
1,622 |
14,655 |
+329 |
Oct04 |
040225 |
66.00 |
66.00 |
66.00 |
66.00 |
-0.25 |
0 |
595 |
+0 |
Dec04 |
040225 |
67.25 |
67.40 |
66.60 |
66.87 |
-0.12 |
695 |
7,835 |
+351 |
Mar05 |
040225 |
69.00 |
69.00 |
69.00 |
69.00 |
-0.13 |
77 |
1,191 |
+50 |
Total Volume and Open Interest |
9,395 |
79,676 |
+514 |
Lumber(CME) |
Mar04 |
040225 |
388.4 |
388.4 |
382.0 |
382.7 |
-7.7 |
513 |
2,089 |
-184 |
May04 |
040225 |
376.5 |
376.5 |
368.6 |
372.0 |
-4.5 |
301 |
1,593 |
-1 |
Jul04 |
040225 |
363.0 |
363.5 |
360.0 |
363.2 |
-3.6 |
27 |
370 |
+5 |
Sep04 |
040225 |
359.6 |
359.7 |
354.0 |
358.8 |
+0.2 |
29 |
105 |
+6 |
Total Volume and Open Interest |
870 |
4,166 |
-174 |
Crude Oil(NYM) |
Apr04 |
040225 |
34.60 |
35.90 |
34.48 |
35.68 |
+1.10 |
85,169 |
205,561 |
+3,402 |
May04 |
040225 |
33.48 |
34.50 |
33.35 |
34.33 |
+0.88 |
42,393 |
72,715 |
+266 |
Jun04 |
040225 |
32.87 |
33.75 |
32.75 |
33.59 |
+0.74 |
17,887 |
48,628 |
-1,701 |
Jul04 |
040225 |
32.33 |
33.10 |
32.33 |
33.01 |
+0.66 |
5,938 |
33,817 |
-222 |
Aug04 |
040225 |
31.85 |
32.60 |
31.82 |
32.48 |
+0.61 |
3,352 |
21,407 |
+679 |
Sep04 |
040225 |
31.40 |
32.10 |
31.40 |
32.02 |
+0.57 |
2,716 |
27,913 |
-250 |
Oct04 |
040225 |
31.26 |
31.70 |
31.26 |
31.65 |
+0.54 |
806 |
18,804 |
+14 |
Nov04 |
040225 |
30.96 |
31.32 |
30.96 |
31.32 |
+0.51 |
184 |
14,596 |
-10 |
Dec04 |
040225 |
30.60 |
31.15 |
30.50 |
31.02 |
+0.48 |
6,201 |
54,160 |
-581 |
Jan05 |
040225 |
30.65 |
30.70 |
30.65 |
30.70 |
+0.47 |
643 |
15,854 |
+150 |
Feb05 |
040225 |
30.40 |
30.44 |
30.40 |
30.44 |
+0.46 |
652 |
6,843 |
+632 |
Mar05 |
040225 |
29.80 |
30.19 |
29.80 |
30.19 |
+0.44 |
0 |
5,440 |
+0 |
Apr05 |
040225 |
29.94 |
29.94 |
29.94 |
29.94 |
+0.42 |
65 |
4,574 |
+28 |
May05 |
040225 |
29.70 |
29.70 |
29.70 |
29.70 |
+0.40 |
0 |
2,508 |
+0 |
Jun05 |
040225 |
29.00 |
29.47 |
29.00 |
29.47 |
+0.38 |
1,265 |
12,369 |
+74 |
Jul05 |
040225 |
29.26 |
29.26 |
29.26 |
29.26 |
+0.37 |
0 |
3,818 |
+0 |
Total Volume and Open Interest |
168,907 |
650,807 |
+2,924 |
Heating Oil(NYM) |
Mar04 |
040225 |
89.50 |
93.80 |
89.40 |
93.39 |
+4.42 |
25,949 |
18,490 |
-5,267 |
Apr04 |
040225 |
88.30 |
92.70 |
88.00 |
91.92 |
+3.94 |
20,159 |
50,017 |
+312 |
May04 |
040225 |
85.85 |
89.20 |
85.75 |
88.62 |
+2.99 |
8,228 |
15,815 |
+351 |
Jun04 |
040225 |
83.60 |
86.50 |
83.60 |
86.02 |
+2.24 |
5,096 |
15,302 |
+724 |
Jul04 |
040225 |
83.80 |
84.92 |
83.50 |
84.92 |
+1.99 |
1,553 |
11,051 |
+369 |
Aug04 |
040225 |
83.00 |
84.90 |
83.00 |
84.52 |
+1.84 |
803 |
6,065 |
+134 |
Sep04 |
040225 |
84.00 |
84.77 |
84.00 |
84.77 |
+1.69 |
341 |
3,351 |
+221 |
Oct04 |
040225 |
85.22 |
85.22 |
85.22 |
85.22 |
+1.64 |
35 |
1,764 |
+21 |
Nov04 |
040225 |
85.77 |
85.77 |
85.77 |
85.77 |
+1.64 |
9 |
1,785 |
+3 |
Dec04 |
040225 |
85.30 |
86.50 |
85.30 |
86.32 |
+1.59 |
877 |
12,373 |
+310 |
Jan05 |
040225 |
85.85 |
86.62 |
85.85 |
86.62 |
+1.59 |
5 |
2,648 |
+0 |
Feb05 |
040225 |
86.27 |
86.27 |
86.27 |
86.27 |
+1.49 |
2 |
1,041 |
+2 |
Total Volume and Open Interest |
63,158 |
142,181 |
-2,720 |
Unleaded Gas(NYM) |
Mar04 |
040225 |
102.50 |
106.40 |
102.25 |
105.89 |
+3.45 |
25,306 |
19,849 |
-5,123 |
Apr04 |
040225 |
107.90 |
112.10 |
107.70 |
111.35 |
+3.62 |
23,961 |
67,485 |
-706 |
May04 |
040225 |
106.50 |
110.00 |
106.40 |
109.52 |
+3.14 |
10,246 |
22,332 |
+1,628 |
Jun04 |
040225 |
104.30 |
107.40 |
104.20 |
106.82 |
+2.79 |
3,444 |
10,355 |
-126 |
Jul04 |
040225 |
101.55 |
104.50 |
101.55 |
104.12 |
+2.64 |
1,019 |
5,473 |
+322 |
Aug04 |
040225 |
98.70 |
101.07 |
98.70 |
101.07 |
+2.39 |
1,058 |
5,906 |
+180 |
Sep04 |
040225 |
95.80 |
97.37 |
95.80 |
97.37 |
+2.24 |
475 |
6,535 |
+322 |
Oct04 |
040225 |
91.00 |
92.62 |
91.00 |
92.62 |
+2.04 |
10 |
3,055 |
+0 |
Nov04 |
040225 |
89.75 |
89.87 |
89.75 |
89.87 |
+1.89 |
0 |
774 |
+0 |
Dec04 |
040225 |
88.27 |
88.27 |
88.27 |
88.27 |
+1.79 |
10 |
2,030 |
+10 |
Jan05 |
040225 |
87.57 |
87.57 |
87.57 |
87.57 |
+1.64 |
0 |
395 |
+0 |
Feb05 |
040225 |
87.57 |
87.57 |
87.57 |
87.57 |
+1.49 |
0 |
3 |
+0 |
Total Volume and Open Interest |
65,529 |
144,192 |
-3,493 |
Natural Gas(NYM) |
Mar04 |
040225 |
5.100 |
5.290 |
5.100 |
5.150 |
+0.073 |
37,355 |
21,001 |
-12,613 |
Apr04 |
040225 |
5.125 |
5.365 |
5.115 |
5.221 |
+0.137 |
17,583 |
45,417 |
+3,555 |
May04 |
040225 |
5.150 |
5.370 |
5.150 |
5.241 |
+0.132 |
4,973 |
28,353 |
+341 |
Jun04 |
040225 |
5.200 |
5.390 |
5.180 |
5.271 |
+0.130 |
3,535 |
19,582 |
+226 |
Jul04 |
040225 |
5.240 |
5.420 |
5.220 |
5.302 |
+0.123 |
1,958 |
18,842 |
-185 |
Aug04 |
040225 |
5.230 |
5.430 |
5.230 |
5.321 |
+0.122 |
1,524 |
15,225 |
+67 |
Sep04 |
040225 |
5.220 |
5.400 |
5.220 |
5.290 |
+0.114 |
1,798 |
14,633 |
+516 |
Oct04 |
040225 |
5.240 |
5.415 |
5.240 |
5.305 |
+0.109 |
2,171 |
15,803 |
+209 |
Nov04 |
040225 |
5.420 |
5.530 |
5.420 |
5.473 |
+0.104 |
699 |
10,609 |
+235 |
Dec04 |
040225 |
5.595 |
5.720 |
5.595 |
5.645 |
+0.093 |
771 |
12,800 |
-143 |
Jan05 |
040225 |
5.730 |
5.830 |
5.730 |
5.775 |
+0.088 |
1,246 |
11,833 |
-6 |
Feb05 |
040225 |
5.690 |
5.790 |
5.690 |
5.725 |
+0.083 |
671 |
10,007 |
-190 |
Mar05 |
040225 |
5.530 |
5.630 |
5.530 |
5.555 |
+0.073 |
713 |
9,620 |
+423 |
Apr05 |
040225 |
5.100 |
5.110 |
5.075 |
5.075 |
+0.063 |
823 |
9,324 |
-83 |
May05 |
040225 |
4.970 |
5.000 |
4.950 |
4.975 |
+0.063 |
86 |
4,455 |
+16 |
Jun05 |
040225 |
4.950 |
5.030 |
4.950 |
5.000 |
+0.063 |
16 |
5,016 |
+1 |
Total Volume and Open Interest |
78,359 |
315,113 |
-7,303 |
Brent Crude Oil(IPE) |
Apr04 |
040225 |
31.00 |
31.78 |
30.70 |
31.57 |
+0.76 |
43,175 |
100,195 |
-1,312 |
May04 |
040225 |
30.63 |
31.35 |
30.36 |
31.16 |
+0.70 |
19,554 |
66,922 |
+741 |
Jun04 |
040225 |
30.31 |
31.00 |
30.08 |
30.79 |
+0.65 |
9,160 |
33,994 |
+926 |
Jul04 |
040225 |
29.98 |
30.69 |
29.95 |
30.47 |
+0.63 |
1,344 |
14,657 |
+183 |
Aug04 |
040225 |
29.67 |
30.27 |
29.60 |
30.16 |
+0.60 |
697 |
9,077 |
+250 |
Sep04 |
040225 |
29.40 |
30.00 |
29.38 |
29.85 |
+0.56 |
250 |
11,032 |
+100 |
Oct04 |
040225 |
29.13 |
29.72 |
29.13 |
29.54 |
+0.51 |
170 |
6,226 |
-59 |
Nov04 |
040225 |
28.83 |
29.26 |
28.83 |
29.23 |
+0.46 |
466 |
6,001 |
+18 |
Dec04 |
040225 |
28.64 |
29.15 |
28.51 |
28.96 |
+0.44 |
2,276 |
23,617 |
-374 |
Jan05 |
040225 |
28.45 |
28.64 |
28.45 |
28.64 |
+0.39 |
140 |
4,414 |
+43 |
Feb05 |
040225 |
28.35 |
28.35 |
28.35 |
28.35 |
+0.34 |
0 |
1,743 |
+0 |
Mar05 |
040225 |
28.09 |
28.09 |
28.09 |
28.09 |
+0.30 |
0 |
3,272 |
+0 |
Total Volume and Open Interest |
77,857 |
322,238 |
+816 |
Gas Oil(IPE) |
Mar04 |
040225 |
260.50 |
269.00 |
259.25 |
268.50 |
+9.00 |
13,788 |
43,756 |
+600 |
Apr04 |
040225 |
257.50 |
265.50 |
256.50 |
264.75 |
+8.00 |
7,105 |
27,786 |
+219 |
May04 |
040225 |
255.75 |
262.00 |
254.50 |
261.75 |
+7.50 |
1,473 |
9,667 |
-740 |
Jun04 |
040225 |
253.25 |
259.00 |
252.00 |
258.75 |
+6.50 |
3,225 |
16,794 |
+771 |
Jul04 |
040225 |
257.75 |
257.75 |
257.75 |
257.75 |
+6.25 |
427 |
6,726 |
+388 |
Aug04 |
040225 |
257.25 |
257.25 |
257.25 |
257.25 |
+6.00 |
0 |
3,202 |
+0 |
Sep04 |
040225 |
252.00 |
257.25 |
252.00 |
257.25 |
+5.75 |
786 |
4,785 |
+191 |
Oct04 |
040225 |
257.00 |
257.00 |
257.00 |
257.00 |
+5.50 |
0 |
3,712 |
+0 |
Nov04 |
040225 |
252.50 |
256.75 |
252.50 |
256.75 |
+5.50 |
227 |
3,781 |
+227 |
Dec04 |
040225 |
251.50 |
255.75 |
250.50 |
255.75 |
+5.25 |
1,100 |
12,109 |
-500 |
Total Volume and Open Interest |
28,931 |
147,926 |
+906 |
US Dollar Index(NYBOT) |
Mar04 |
040225 |
86.25 |
87.47 |
86.20 |
87.32 |
+1.09 |
2,133 |
15,910 |
-85 |
Jun04 |
040225 |
86.65 |
87.87 |
86.60 |
87.71 |
+1.08 |
235 |
2,393 |
+79 |
Sep04 |
040225 |
88.15 |
88.15 |
88.15 |
88.15 |
+1.08 |
0 |
11 |
+0 |
Total Volume and Open Interest |
2,368 |
18,322 |
-6 |
Australian Dollar(CME) |
Mar04 |
040225 |
77.80 |
77.92 |
76.87 |
77.01 |
-0.78 |
1,492 |
57,241 |
+363 |
Jun04 |
040225 |
76.90 |
77.00 |
76.07 |
76.15 |
-0.78 |
126 |
1,599 |
+172 |
Sep04 |
040225 |
75.29 |
75.29 |
75.29 |
75.29 |
-0.78 |
174 |
770 |
+67 |
Total Volume and Open Interest |
1,806 |
59,772 |
+617 |
British Pound(CME) |
Mar04 |
040225 |
188.71 |
188.94 |
186.66 |
186.81 |
-1.85 |
3,700 |
68,342 |
+641 |
Jun04 |
040225 |
187.35 |
187.45 |
185.00 |
185.36 |
-1.85 |
238 |
781 |
+109 |
Sep04 |
040225 |
183.91 |
183.91 |
183.91 |
183.91 |
-1.85 |
0 |
12 |
+0 |
Total Volume and Open Interest |
3,938 |
69,494 |
+750 |
Canadian Dollar(CME) |
Mar04 |
040225 |
75.11 |
75.19 |
74.53 |
74.85 |
-0.29 |
4,604 |
54,128 |
+372 |
Jun04 |
040225 |
74.92 |
75.00 |
74.30 |
74.65 |
-0.29 |
576 |
5,367 |
+237 |
Sep04 |
040225 |
74.55 |
74.55 |
74.35 |
74.51 |
-0.29 |
14 |
1,725 |
+3 |
Dec04 |
040225 |
74.56 |
74.56 |
74.20 |
74.37 |
-0.29 |
139 |
1,230 |
+57 |
Total Volume and Open Interest |
5,333 |
62,648 |
+594 |
Japanese Yen(CME) |
Mar04 |
040225 |
92.07 |
92.33 |
91.67 |
91.79 |
-0.74 |
16,337 |
132,337 |
+1,317 |
Jun04 |
040225 |
92.40 |
92.47 |
91.98 |
92.05 |
-0.75 |
467 |
9,679 |
+65 |
Sep04 |
040225 |
92.70 |
92.70 |
92.33 |
92.33 |
-0.76 |
0 |
56 |
+0 |
Total Volume and Open Interest |
16,804 |
142,090 |
+1,382 |
Swiss Franc(CME) |
Mar04 |
040225 |
80.32 |
80.32 |
79.24 |
79.41 |
-1.22 |
5,903 |
40,951 |
+533 |
Jun04 |
040225 |
80.50 |
80.50 |
79.50 |
79.58 |
-1.22 |
46 |
468 |
+3 |
Sep04 |
040225 |
79.75 |
79.75 |
79.75 |
79.75 |
-1.22 |
0 |
4 |
+0 |
Total Volume and Open Interest |
5,949 |
41,521 |
+536 |
EuroFX(CME) |
Mar04 |
040225 |
126.27 |
126.39 |
124.69 |
124.88 |
-1.92 |
16,037 |
130,389 |
+2,618 |
Jun04 |
040225 |
125.95 |
125.99 |
124.46 |
124.58 |
-1.92 |
639 |
2,521 |
+97 |
Sep04 |
040225 |
124.45 |
124.45 |
124.32 |
124.32 |
-1.91 |
18 |
234 |
+3 |
Total Volume and Open Interest |
16,712 |
133,504 |
+2,734 |
Mexican Peso(CME) |
Mar04 |
040225 |
9002.0 |
9020.0 |
8940.0 |
9007.0 |
+2.0 |
7,299 |
37,241 |
-711 |
Jun04 |
040225 |
8880.0 |
8895.0 |
8840.0 |
8892.0 |
+2.0 |
177 |
3,828 |
+89 |
Total Volume and Open Interest |
7,486 |
41,688 |
-627 |
30-Year T-Bonds(CBOT) |
Mar04 |
040225 |
113~05 |
113~18 |
113~04 |
113~07 |
+0~03 |
347,952 |
399,120 |
-36,430 |
Jun04 |
040225 |
111~24 |
112~04 |
111~23 |
111~26 |
+0~04 |
97,332 |
201,221 |
+44,673 |
Sep04 |
040225 |
110~17 |
110~17 |
110~14 |
110~14 |
+0~04 |
3 |
503 |
+1 |
Total Volume and Open Interest |
445,292 |
601,136 |
+8,244 |
Municipal Bonds(CBOT) |
Mar04 |
040225 |
105~18 |
105~24 |
105~18 |
105~23 |
+0~08 |
168 |
2,714 |
+8 |
Jun04 |
040225 |
104~13 |
104~18 |
104~13 |
104~17 |
+0~08 |
39 |
126 |
+20 |
Total Volume and Open Interest |
207 |
2,840 |
+28 |
10-Year T-Notes(CBOT) |
Mar04 |
040225 |
115~030 |
115~110 |
115~020 |
115~045 |
+0~030 |
851,295 |
922,516 |
-103,688 |
Jun04 |
040225 |
113~185 |
113~260 |
113~175 |
113~205 |
+0~040 |
258,189 |
446,929 |
+126,234 |
Total Volume and Open Interest |
1,109,490 |
1,369,456 |
+22,551 |
5-Year T-Notes(CBOT) |
Mar04 |
040225 |
113~155 |
113~210 |
113~155 |
113~175 |
+0~025 |
297,595 |
0 |
+0 |
Jun04 |
040225 |
112~050 |
112~090 |
112~045 |
112~065 |
+0~035 |
54,663 |
0 |
+0 |
Sep04 |
040225 |
111~010 |
111~010 |
111~010 |
111~010 |
+0~020 |
|
|
|
Total Volume and Open Interest |
352,258 |
|
|
2 Year T-Notes(CBOT) |
Mar04 |
040225 |
107~090 |
107~097 |
107~089 |
107~097 |
+0~008 |
18,739 |
138,558 |
-604 |
Jun04 |
040225 |
107~020 |
107~026 |
107~016 |
107~026 |
+0~010 |
16,360 |
92,213 |
+11,828 |
Total Volume and Open Interest |
35,099 |
230,771 |
+11,224 |
3-Mth T-Bills(IMM) |
Eurodollars(CME) |
Mar04 |
040225 |
98.865 |
98.870 |
98.865 |
98.868 |
unch |
41,371 |
781,429 |
-5,306 |
Jun04 |
040225 |
98.775 |
98.785 |
98.765 |
98.775 |
+0.005 |
80,706 |
903,019 |
+18,000 |
Sep04 |
040225 |
98.570 |
98.585 |
98.560 |
98.580 |
+0.015 |
102,535 |
908,121 |
+12,559 |
Dec04 |
040225 |
98.245 |
98.280 |
98.240 |
98.270 |
+0.025 |
141,783 |
655,653 |
+3,859 |
Mar05 |
040225 |
97.880 |
97.920 |
97.880 |
97.910 |
+0.035 |
92,283 |
510,076 |
+4,299 |
Jun05 |
040225 |
97.485 |
97.530 |
97.485 |
97.525 |
+0.045 |
39,634 |
381,459 |
+1,815 |
Sep05 |
040225 |
97.110 |
97.150 |
97.110 |
97.145 |
+0.040 |
25,883 |
303,851 |
+3,053 |
Dec05 |
040225 |
96.780 |
96.825 |
96.780 |
96.815 |
+0.040 |
21,689 |
229,414 |
+5,485 |
Mar06 |
040225 |
96.535 |
96.560 |
96.535 |
96.555 |
+0.035 |
14,373 |
180,802 |
+4,547 |
Jun06 |
040225 |
96.295 |
96.330 |
96.295 |
96.315 |
+0.030 |
8,753 |
135,773 |
+1,639 |
Sep06 |
040225 |
96.070 |
96.110 |
96.070 |
96.100 |
+0.030 |
9,082 |
136,709 |
+1,516 |
Dec06 |
040225 |
95.875 |
95.895 |
95.875 |
95.880 |
+0.025 |
7,657 |
109,411 |
+525 |
Total Volume and Open Interest |
615,872 |
5,824,955 |
+52,011 |
3-Mth Euro-Yen(CME) |
Mar04 |
040225 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
4 |
8,985 |
-522 |
Jun04 |
040225 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
198 |
9,033 |
+97 |
Sep04 |
040225 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
5 |
9,062 |
+22 |
Dec04 |
040225 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
84 |
6,857 |
+73 |
Mar05 |
040225 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.01 |
0 |
3,886 |
-3 |
Jun05 |
040225 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.01 |
0 |
924 |
-50 |
Sep05 |
040225 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
20 |
1,134 |
+0 |
Dec05 |
040225 |
99.63 |
99.63 |
99.63 |
99.63 |
+0.01 |
4 |
64 |
-9 |
Mar06 |
040225 |
99.54 |
99.54 |
99.54 |
99.54 |
+0.02 |
0 |
294 |
+0 |
Jun06 |
040225 |
99.46 |
99.46 |
99.46 |
99.46 |
+0.02 |
0 |
47 |
+0 |
Total Volume and Open Interest |
315 |
41,581 |
-392 |
3-Mth Euro-Yen(SIMEX) |
Mar04 |
040225 |
99.91 |
99.92 |
99.91 |
99.92 |
+0.01 |
0 |
58,356 |
-55 |
Jun04 |
040225 |
99.92 |
99.93 |
99.92 |
99.93 |
+0.01 |
155 |
66,678 |
-465 |
Sep04 |
040225 |
99.91 |
99.91 |
99.91 |
99.91 |
+0.01 |
86 |
41,635 |
-824 |
Dec04 |
040225 |
99.88 |
99.88 |
99.88 |
99.88 |
+0.01 |
4,404 |
54,343 |
+2,516 |
Mar05 |
040225 |
99.82 |
99.83 |
99.82 |
99.83 |
+0.01 |
1,250 |
30,369 |
+634 |
Jun05 |
040225 |
99.79 |
99.80 |
99.79 |
99.79 |
+0.01 |
3,000 |
41,914 |
+3,000 |
Sep05 |
040225 |
99.72 |
99.73 |
99.72 |
99.73 |
+0.02 |
370 |
15,733 |
+150 |
Dec05 |
040225 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.02 |
52 |
3,704 |
-1 |
Total Volume and Open Interest |
9,317 |
326,781 |
+4,955 |
German Euro-Bund(EUREX) |
Mar04 |
040225 |
115.34 |
115.58 |
115.27 |
115.52 |
+0.12 |
898,110 |
951,634 |
-2,003 |
Jun04 |
040225 |
114.40 |
114.59 |
114.31 |
114.55 |
+0.12 |
32,392 |
124,493 |
+25,103 |
Sep04 |
040225 |
113.92 |
113.92 |
113.92 |
113.92 |
+0.12 |
8,832 |
3 |
+1 |
Total Volume and Open Interest |
939,334 |
1,076,130 |
+23,101 |
German Euro-Bobl(EUREX) |
Mar04 |
040225 |
112.41 |
112.66 |
112.37 |
112.63 |
+0.18 |
613,117 |
714,085 |
-31,651 |
Jun04 |
040225 |
111.59 |
111.82 |
111.56 |
111.82 |
+0.18 |
57,960 |
152,048 |
+33,604 |
Sep04 |
040225 |
111.23 |
111.23 |
111.23 |
111.23 |
+0.16 |
0 |
1 |
+0 |
Total Volume and Open Interest |
671,077 |
866,134 |
+1,953 |
Long Gilt(LIFFE) |
Mar04 |
040225 |
108~29 |
108~32 |
108~18 |
108~26 |
+0~02 |
82,185 |
127,533 |
-33,595 |
Jun04 |
040225 |
108~14 |
108~15 |
108~04 |
108~12 |
+0~02 |
41,515 |
41,503 |
+31,616 |
Total Volume and Open Interest |
123,700 |
169,036 |
-1,979 |
3-Mth Short Sterling(LIFFE) |
Mar04 |
040225 |
95.77 |
95.78 |
95.76 |
95.77 |
unch |
27,376 |
195,553 |
+2,638 |
Jun04 |
040225 |
95.59 |
95.63 |
95.58 |
95.62 |
+0.03 |
22,084 |
204,431 |
+310 |
Sep04 |
040225 |
95.44 |
95.48 |
95.40 |
95.47 |
+0.04 |
31,350 |
149,287 |
-2,567 |
Total Volume and Open Interest |
144,405 |
1,103,111 |
+13,178 |
3-Mth Euribor(LIFFE) |
Mar04 |
040225 |
97.945 |
97.995 |
97.945 |
97.980 |
+0.030 |
53,102 |
570,551 |
+5,704 |
Jun04 |
040225 |
97.975 |
98.045 |
97.970 |
98.030 |
+0.050 |
96,873 |
620,145 |
+21,705 |
Sep04 |
040225 |
97.895 |
97.975 |
97.885 |
97.960 |
+0.060 |
145,122 |
482,040 |
+3,540 |
Total Volume and Open Interest |
664,752 |
3,131,052 |
+59,098 |
3-Mth Aus T-Bills(SFE) |
Mar04 |
040225 |
94.40 |
94.41 |
94.39 |
94.40 |
unch |
8,300 |
155,478 |
-6,183 |
Jun04 |
040225 |
94.25 |
94.27 |
94.25 |
94.27 |
+0.02 |
21,676 |
209,826 |
+9,170 |
Sep04 |
040225 |
94.18 |
94.21 |
94.18 |
94.20 |
+0.02 |
5,594 |
66,030 |
+2,105 |
Dec04 |
040225 |
94.15 |
94.17 |
94.15 |
94.16 |
+0.02 |
1,003 |
30,833 |
+551 |
Mar05 |
040225 |
94.13 |
94.13 |
94.12 |
94.13 |
+0.02 |
354 |
20,049 |
+179 |
Jun05 |
040225 |
94.08 |
94.09 |
94.08 |
94.09 |
+0.03 |
20 |
13,164 |
+188 |
Sep05 |
040225 |
94.05 |
94.06 |
94.04 |
94.06 |
+0.04 |
51 |
6,676 |
-50 |
Dec05 |
040225 |
94.01 |
94.02 |
94.01 |
94.02 |
+0.04 |
0 |
3,258 |
-100 |
Mar06 |
040225 |
93.98 |
93.98 |
93.98 |
93.98 |
+0.04 |
50 |
888 |
+50 |
Jun06 |
040225 |
93.96 |
93.96 |
93.96 |
93.96 |
+0.05 |
151 |
1,362 |
-50 |
Total Volume and Open Interest |
37,299 |
508,493 |
+5,960 |
10-Year Aus T-Bonds(SFE) |
Mar04 |
040225 |
94.33 |
94.36 |
94.33 |
94.36 |
+0.03 |
17,496 |
257,119 |
+2,490 |
Jun04 |
040225 |
94.33 |
94.33 |
94.33 |
94.33 |
+0.03 |
220 |
220 |
+220 |
Total Volume and Open Interest |
17,716 |
257,339 |
+2,710 |
3-Year Aus T-Bonds(SFE) |
Mar04 |
040225 |
94.43 |
94.46 |
94.43 |
94.46 |
+0.03 |
31,827 |
509,297 |
-9,127 |
Jun04 |
040225 |
94.35 |
94.35 |
94.35 |
94.35 |
+0.03 |
|
|
|
Total Volume and Open Interest |
31,827 |
509,297 |
-9,127 |
Gold(CMX) |
Feb04 |
040225 |
401.5 |
401.5 |
395.0 |
395.8 |
-8.7 |
77 |
119 |
-45 |
Apr04 |
040225 |
402.5 |
403.4 |
393.0 |
396.1 |
-8.7 |
34,364 |
146,489 |
+1,632 |
Jun04 |
040225 |
403.3 |
404.3 |
394.5 |
397.1 |
-8.7 |
963 |
33,049 |
+302 |
Aug04 |
040225 |
404.0 |
404.6 |
396.3 |
398.0 |
-8.7 |
30 |
8,854 |
+13 |
Oct04 |
040225 |
405.8 |
405.8 |
398.9 |
398.9 |
-8.8 |
8 |
1,767 |
+0 |
Dec04 |
040225 |
407.0 |
407.3 |
396.5 |
399.8 |
-8.8 |
866 |
23,415 |
-53 |
Total Volume and Open Interest |
36,431 |
241,721 |
+1,906 |
Silver(CMX) |
Mar04 |
040225 |
671.0 |
674.0 |
651.0 |
653.5 |
-8.7 |
27,317 |
33,844 |
-10,990 |
May04 |
040225 |
674.0 |
676.5 |
651.5 |
655.4 |
-8.7 |
19,106 |
56,071 |
+13,249 |
Jul04 |
040225 |
671.0 |
675.5 |
653.0 |
656.6 |
-8.7 |
854 |
6,906 |
+292 |
Sep04 |
040225 |
675.0 |
675.0 |
656.0 |
658.0 |
-8.7 |
155 |
1,643 |
+64 |
Dec04 |
040225 |
678.0 |
678.0 |
657.0 |
659.7 |
-8.8 |
679 |
14,836 |
+247 |
Total Volume and Open Interest |
48,256 |
118,149 |
+2,862 |
Platinum(NYM) |
Apr04 |
040225 |
860.0 |
861.0 |
851.5 |
851.8 |
-4.3 |
586 |
6,852 |
-13 |
Jul04 |
040225 |
840.0 |
840.8 |
837.0 |
840.8 |
-6.3 |
46 |
458 |
+15 |
Oct04 |
040225 |
836.3 |
836.3 |
836.3 |
836.3 |
-6.3 |
0 |
22 |
+0 |
Total Volume and Open Interest |
632 |
7,332 |
+2 |
Palladium(NYME) |
Mar04 |
040225 |
232.00 |
234.00 |
225.00 |
226.00 |
-8.40 |
1,869 |
4,667 |
-683 |
Jun04 |
040225 |
236.00 |
236.25 |
228.00 |
228.50 |
-9.05 |
1,849 |
7,513 |
+673 |
Sep04 |
040225 |
229.50 |
229.50 |
229.50 |
229.50 |
-9.05 |
0 |
51 |
+0 |
Total Volume and Open Interest |
3,718 |
12,383 |
-11 |
Copper(CMX) |
Mar04 |
040225 |
134.80 |
135.50 |
129.50 |
130.85 |
-1.75 |
14,982 |
21,560 |
-4,829 |
May04 |
040225 |
134.80 |
135.90 |
129.85 |
131.25 |
-1.60 |
17,850 |
45,554 |
+8,694 |
Jul04 |
040225 |
132.80 |
133.85 |
129.30 |
129.45 |
-1.60 |
985 |
6,679 |
-70 |
Sep04 |
040225 |
131.30 |
131.80 |
127.55 |
127.55 |
-1.60 |
163 |
2,910 |
-17 |
Dec04 |
040225 |
127.20 |
128.00 |
124.10 |
124.10 |
-1.55 |
115 |
6,413 |
+51 |
Total Volume and Open Interest |
35,194 |
89,394 |
+4,625 |
DJIA Index(CBOT) |
Mar04 |
040225 |
10584 |
10610 |
10552 |
10597 |
+32 |
11,904 |
45,852 |
+247 |
Jun04 |
040225 |
10565 |
10589 |
10555 |
10574 |
+32 |
81 |
1,061 |
+40 |
Sep04 |
040225 |
10559 |
10559 |
10559 |
10559 |
+32 |
0 |
238 |
+0 |
Dec04 |
040225 |
10544 |
10544 |
10544 |
10544 |
+32 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,985 |
47,155 |
+287 |
S & P 500(CME) |
Mar04 |
040225 |
1139.00 |
1144.90 |
1138.00 |
1143.00 |
+4.50 |
44,561 |
570,665 |
-953 |
Jun04 |
040225 |
1137.80 |
1143.40 |
1137.80 |
1141.90 |
+4.40 |
4,678 |
43,758 |
+3,929 |
Sep04 |
040225 |
1140.90 |
1140.90 |
1140.90 |
1140.90 |
+4.40 |
1 |
3,603 |
+1 |
Dec04 |
040225 |
1140.00 |
1140.00 |
1140.00 |
1140.00 |
+4.30 |
2 |
190 |
+0 |
Total Volume and Open Interest |
49,242 |
618,378 |
+2,977 |
S & P 500 E-Mini(Globex) |
Mar04 |
040225 |
1139.00 |
1145.00 |
1137.00 |
1143.00 |
+4.50 |
742,235 |
577,545 |
+9,589 |
Jun04 |
040225 |
1137.75 |
1143.25 |
1137.00 |
1142.00 |
+4.50 |
606 |
23,229 |
+473 |
Total Volume and Open Interest |
742,841 |
600,774 |
+10,062 |
NASDAQ 100(CME) |
Mar04 |
040225 |
1465.50 |
1475.50 |
1461.50 |
1472.00 |
+8.50 |
17,261 |
74,645 |
+390 |
Jun04 |
040225 |
1475.00 |
1475.50 |
1470.00 |
1475.50 |
+8.50 |
6 |
1,872 |
+3 |
Sep04 |
040225 |
1479.00 |
1479.00 |
1479.00 |
1479.00 |
+9.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
17,267 |
76,524 |
+393 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar04 |
040225 |
1464.0 |
1476.0 |
1458.0 |
1472.0 |
+8.5 |
396,473 |
240,718 |
+588 |
Jun04 |
040225 |
1469.5 |
1478.5 |
1468.5 |
1475.5 |
+8.5 |
147 |
1,800 |
+47 |
Total Volume and Open Interest |
396,620 |
242,518 |
+635 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Mar04 |
040225 |
590.50 |
595.00 |
589.40 |
594.50 |
+5.10 |
872 |
16,178 |
-67 |
Jun04 |
040225 |
594.50 |
594.50 |
594.50 |
594.50 |
+5.10 |
0 |
1 |
+0 |
Sep04 |
040225 |
594.50 |
594.50 |
594.50 |
594.50 |
+5.10 |
|
|
|
Total Volume and Open Interest |
872 |
16,179 |
-67 |
Russell 2000(CME) |
Mar04 |
040225 |
571.00 |
578.50 |
570.00 |
578.40 |
+7.55 |
2,235 |
26,223 |
+207 |
Jun04 |
040225 |
576.50 |
578.00 |
576.50 |
578.00 |
+7.55 |
0 |
211 |
+0 |
Sep04 |
040225 |
578.60 |
578.60 |
578.60 |
578.60 |
+7.55 |
|
|
|
Total Volume and Open Interest |
2,235 |
26,434 |
+207 |
Value Line(KCBT) |
Mar04 |
040225 |
1595.00 |
1595.00 |
1595.00 |
1595.00 |
+11.50 |
2 |
68 |
+0 |
Total Volume and Open Interest |
2 |
68 |
+0 |
Nikkei 225(CME) |
Mar04 |
040225 |
10730 |
10745 |
10680 |
10740 |
+80 |
3,218 |
34,693 |
+516 |
Jun04 |
040225 |
10700 |
10725 |
10700 |
10720 |
+80 |
95 |
435 |
+67 |
Total Volume and Open Interest |
3,313 |
35,140 |
+583 |
Nikkei 225(SIMEX) |
Mar04 |
040225 |
10625 |
10730 |
10610 |
10680 |
+15 |
32,859 |
162,293 |
-1,072 |
Jun04 |
040225 |
10670 |
10670 |
10630 |
10635 |
+15 |
48 |
924 |
+32 |
Sep04 |
040225 |
10620 |
10620 |
10620 |
10620 |
+15 |
|
|
|
Total Volume and Open Interest |
32,907 |
163,217 |
-1,040 |
CAC 40(MATIF) |
Feb04 |
040225 |
3681.5 |
3712.5 |
3675.0 |
3704.5 |
+19.5 |
120,832 |
460,371 |
+9,702 |
Mar04 |
040225 |
3690.5 |
3717.5 |
3681.0 |
3710.5 |
+19.5 |
37,267 |
152,902 |
+17,453 |
Apr04 |
040225 |
3699.0 |
3713.0 |
3699.0 |
3709.0 |
+19.5 |
4 |
53 |
+40 |
Total Volume and Open Interest |
|
|
|
DAX Index(EUREX) |
Mar04 |
040225 |
4000.0 |
4014.5 |
3964.0 |
4001.0 |
+7.0 |
152,425 |
294,147 |
-3,317 |
Jun04 |
040225 |
4023.0 |
4032.0 |
3985.5 |
4021.0 |
+6.5 |
1,545 |
11,832 |
-318 |
Sep04 |
040225 |
4031.5 |
4047.5 |
4007.0 |
4041.0 |
+6.0 |
628 |
4,222 |
+482 |
Total Volume and Open Interest |
154,598 |
310,201 |
-3,153 |
FT-SE 100(LIFFE) |
Mar04 |
040225 |
4481.50 |
4498.50 |
4462.50 |
4493.50 |
+21.50 |
77,867 |
416,168 |
-9,898 |
Jun04 |
040225 |
4490.00 |
4504.00 |
4470.50 |
4501.50 |
+21.50 |
398 |
22,720 |
+25 |
Sep04 |
040225 |
4511.00 |
4511.00 |
4511.00 |
4511.00 |
+21.50 |
0 |
12,275 |
+0 |
Total Volume and Open Interest |
78,265 |
461,904 |
-9,873 |
SPI 200(SFE) |
Mar04 |
040225 |
3316.0 |
3330.0 |
3313.0 |
3321.0 |
+1.0 |
7,487 |
163,585 |
+2,571 |
Jun04 |
040225 |
3330.0 |
3339.0 |
3330.0 |
3331.0 |
+1.0 |
112 |
4,790 |
+23 |
Sep04 |
040225 |
3345.0 |
3349.0 |
3342.0 |
3342.0 |
unch |
22 |
1,943 |
-17 |
Total Volume and Open Interest |
7,737 |
172,577 |
+2,597 |
GSCI(CME) |
Mar04 |
040225 |
269.10 |
274.95 |
269.10 |
273.35 |
+4.60 |
137 |
15,109 |
+26 |
Apr04 |
040225 |
270.25 |
270.25 |
270.25 |
270.25 |
+4.25 |
1 |
92 |
+1 |
May04 |
040225 |
267.50 |
267.50 |
267.50 |
267.50 |
+4.20 |
0 |
82 |
+0 |
Total Volume and Open Interest |
138 |
15,283 |
+27 |
Reuters CRB Index(NYBOT) |
Apr04 |
040225 |
269.00 |
269.00 |
267.75 |
268.25 |
-0.65 |
128 |
890 |
+32 |
Jun04 |
040225 |
267.50 |
268.00 |
267.50 |
268.00 |
-0.65 |
1 |
61 |
-2 |
Aug04 |
040225 |
266.50 |
266.50 |
266.50 |
266.50 |
-0.65 |
0 |
2 |
+0 |
Total Volume and Open Interest |
129 |
953 |
+30 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|