|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu March 04, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar04 |
040304 |
943.00 |
944.00 |
923.50 |
932.50 |
-9.50 |
4,267 |
4,161 |
-2,670 |
May04 |
040304 |
944.00 |
946.00 |
926.00 |
936.50 |
-6.50 |
61,498 |
151,335 |
-445 |
Jul04 |
040304 |
928.00 |
932.00 |
916.25 |
925.00 |
-2.75 |
14,479 |
55,179 |
+62 |
Aug04 |
040304 |
882.00 |
883.00 |
872.00 |
880.00 |
unch |
1,778 |
10,406 |
+29 |
Sep04 |
040304 |
811.00 |
815.00 |
805.00 |
811.00 |
+0.50 |
1,116 |
6,334 |
+157 |
Nov04 |
040304 |
737.00 |
742.00 |
730.50 |
739.50 |
+1.75 |
10,210 |
34,450 |
+557 |
Jan05 |
040304 |
736.00 |
739.00 |
731.00 |
738.50 |
+4.00 |
96 |
1,004 |
+24 |
Total Volume and Open Interest |
93,546 |
264,112 |
-2,222 |
Soybean Meal(CBOT) |
Mar04 |
040304 |
283.00 |
284.20 |
279.50 |
282.80 |
-0.30 |
2,851 |
4,142 |
-1,332 |
May04 |
040304 |
285.30 |
286.00 |
281.30 |
284.20 |
-1.10 |
12,745 |
82,248 |
+780 |
Jul04 |
040304 |
280.80 |
281.50 |
277.30 |
279.60 |
-1.00 |
5,073 |
40,256 |
+162 |
Aug04 |
040304 |
269.50 |
270.30 |
267.00 |
269.70 |
unch |
1,677 |
13,523 |
-47 |
Sep04 |
040304 |
255.00 |
255.00 |
252.50 |
254.00 |
unch |
1,492 |
11,143 |
+539 |
Oct04 |
040304 |
224.50 |
226.50 |
223.50 |
225.50 |
+0.60 |
1,313 |
9,350 |
+85 |
Dec04 |
040304 |
220.00 |
221.20 |
218.50 |
220.80 |
+0.80 |
2,868 |
19,056 |
-256 |
Jan05 |
040304 |
220.50 |
221.00 |
219.00 |
219.80 |
-0.20 |
244 |
2,162 |
+141 |
Total Volume and Open Interest |
28,275 |
184,381 |
+73 |
Soybean Oil(CBOT) |
Mar04 |
040304 |
33.45 |
33.62 |
32.80 |
32.95 |
-0.67 |
2,128 |
2,454 |
-577 |
May04 |
040304 |
33.37 |
33.45 |
32.60 |
32.79 |
-0.71 |
21,532 |
112,122 |
-3,054 |
Jul04 |
040304 |
33.15 |
33.20 |
32.45 |
32.69 |
-0.51 |
7,998 |
48,231 |
-1,497 |
Aug04 |
040304 |
32.25 |
32.35 |
31.80 |
31.95 |
-0.32 |
1,329 |
7,106 |
+133 |
Sep04 |
040304 |
31.05 |
31.25 |
30.80 |
31.10 |
+0.05 |
726 |
8,727 |
-67 |
Oct04 |
040304 |
29.50 |
29.70 |
29.30 |
29.70 |
+0.10 |
825 |
7,049 |
+270 |
Dec04 |
040304 |
28.20 |
28.45 |
28.05 |
28.37 |
+0.17 |
2,086 |
13,631 |
+248 |
Jan05 |
040304 |
28.00 |
28.20 |
28.00 |
28.20 |
+0.45 |
107 |
690 |
+97 |
Total Volume and Open Interest |
36,740 |
201,179 |
-4,447 |
Canola(WCE) |
Mar04 |
040304 |
413.0 |
413.0 |
412.5 |
412.5 |
-1.0 |
629 |
233 |
-514 |
May04 |
040304 |
411.8 |
411.8 |
408.1 |
409.1 |
-3.1 |
4,994 |
32,438 |
+72 |
Jul04 |
040304 |
413.7 |
413.8 |
410.1 |
411.4 |
-3.5 |
954 |
13,223 |
+64 |
Sep04 |
040304 |
368.0 |
368.0 |
368.0 |
368.0 |
unch |
|
|
|
Nov04 |
040304 |
371.0 |
371.5 |
370.4 |
371.2 |
-0.7 |
1,121 |
17,740 |
+783 |
Total Volume and Open Interest |
7,705 |
63,799 |
+412 |
Corn(CBOT) |
Mar04 |
040304 |
291.50 |
291.75 |
288.25 |
290.75 |
+0.25 |
9,572 |
11,455 |
-2,323 |
May04 |
040304 |
299.00 |
299.00 |
294.50 |
297.00 |
-0.75 |
49,272 |
330,590 |
-5,115 |
Jul04 |
040304 |
302.00 |
302.00 |
298.00 |
300.75 |
-0.75 |
13,695 |
112,287 |
+1,583 |
Sep04 |
040304 |
296.00 |
296.00 |
292.50 |
295.00 |
-1.00 |
1,368 |
20,436 |
-8 |
Dec04 |
040304 |
292.00 |
293.00 |
289.75 |
292.00 |
-1.25 |
14,321 |
157,459 |
-401 |
Mar05 |
040304 |
293.75 |
293.75 |
291.00 |
293.00 |
-1.00 |
475 |
12,254 |
+168 |
Total Volume and Open Interest |
89,043 |
649,683 |
-6,060 |
Wheat(CBOT) |
Mar04 |
040304 |
367.50 |
372.00 |
365.00 |
370.75 |
+1.25 |
403 |
891 |
-403 |
May04 |
040304 |
375.00 |
379.50 |
371.75 |
378.50 |
+2.25 |
15,412 |
82,039 |
-1,501 |
Jul04 |
040304 |
378.50 |
382.00 |
375.00 |
381.50 |
+1.75 |
7,793 |
31,736 |
+360 |
Sep04 |
040304 |
382.00 |
385.50 |
380.25 |
385.00 |
+1.50 |
724 |
4,573 |
+301 |
Dec04 |
040304 |
389.00 |
395.00 |
388.00 |
394.00 |
+2.00 |
672 |
5,837 |
-138 |
Total Volume and Open Interest |
25,029 |
125,540 |
-1,377 |
Wheat(KCBT) |
Mar04 |
040304 |
372.00 |
375.00 |
372.00 |
375.00 |
+2.00 |
103 |
182 |
-125 |
May04 |
040304 |
379.50 |
381.50 |
376.50 |
381.00 |
+0.50 |
6,095 |
34,703 |
-432 |
Jul04 |
040304 |
382.25 |
384.00 |
380.00 |
383.75 |
+0.75 |
3,631 |
17,108 |
+710 |
Sep04 |
040304 |
385.00 |
387.25 |
384.50 |
387.25 |
+0.75 |
170 |
2,054 |
-182 |
Dec04 |
040304 |
394.00 |
394.50 |
393.00 |
394.00 |
unch |
298 |
3,384 |
-56 |
Total Volume and Open Interest |
10,301 |
57,448 |
-81 |
Wheat(MGE) |
Mar04 |
040304 |
413.00 |
415.50 |
412.00 |
414.00 |
-1.00 |
189 |
134 |
-506 |
May04 |
040304 |
418.50 |
422.00 |
414.00 |
420.50 |
+1.50 |
2,905 |
23,233 |
+429 |
Jul04 |
040304 |
414.00 |
418.00 |
410.00 |
418.00 |
+3.75 |
641 |
6,749 |
+56 |
Sep04 |
040304 |
411.00 |
412.50 |
407.00 |
412.00 |
+2.00 |
489 |
5,842 |
+140 |
Dec04 |
040304 |
413.25 |
415.00 |
410.00 |
414.50 |
+1.25 |
654 |
2,946 |
-34 |
Total Volume and Open Interest |
4,878 |
38,995 |
+85 |
Oats(CBOT) |
Mar04 |
040304 |
154.00 |
154.00 |
151.50 |
152.50 |
-0.25 |
85 |
89 |
-50 |
May04 |
040304 |
157.75 |
157.75 |
154.25 |
157.25 |
-0.50 |
1,124 |
5,340 |
+10 |
Jul04 |
040304 |
161.75 |
162.00 |
159.50 |
161.75 |
+0.50 |
76 |
884 |
-5 |
Sep04 |
040304 |
162.50 |
163.50 |
162.50 |
162.50 |
+0.25 |
44 |
210 |
+18 |
Total Volume and Open Interest |
1,364 |
7,452 |
-26 |
Rough Rice(CBOT) |
Mar04 |
040304 |
9.75 |
9.75 |
9.54 |
9.54 |
-0.02 |
208 |
209 |
+113 |
May04 |
040304 |
9.88 |
9.98 |
9.65 |
9.72 |
-0.02 |
1,107 |
4,742 |
-8 |
Jul04 |
040304 |
10.07 |
10.08 |
9.83 |
9.84 |
-0.05 |
99 |
723 |
+40 |
Sep04 |
040304 |
9.05 |
9.05 |
8.70 |
8.71 |
-0.17 |
96 |
186 |
+37 |
Total Volume and Open Interest |
1,641 |
6,150 |
+277 |
Live Cattle(CME) |
Apr04 |
040304 |
80.100 |
80.450 |
79.000 |
79.425 |
+1.100 |
10,772 |
46,303 |
-322 |
Jun04 |
040304 |
74.400 |
74.700 |
72.750 |
73.850 |
+0.100 |
4,464 |
22,351 |
+856 |
Aug04 |
040304 |
74.200 |
74.400 |
72.850 |
73.650 |
-0.375 |
1,737 |
14,227 |
+65 |
Oct04 |
040304 |
77.500 |
77.500 |
76.150 |
76.325 |
-0.700 |
771 |
13,188 |
+124 |
Dec04 |
040304 |
78.900 |
78.900 |
77.800 |
77.950 |
-0.775 |
276 |
4,500 |
+86 |
Feb05 |
040304 |
79.600 |
79.900 |
79.250 |
79.425 |
-0.475 |
81 |
1,958 |
+23 |
Total Volume and Open Interest |
18,122 |
102,606 |
+834 |
Feeder Cattle(CME) |
Mar04 |
040304 |
88.500 |
88.500 |
86.800 |
87.175 |
-0.575 |
1,062 |
2,545 |
-90 |
Apr04 |
040304 |
87.000 |
87.050 |
84.850 |
85.250 |
-1.125 |
1,406 |
4,575 |
-219 |
May04 |
040304 |
88.200 |
88.300 |
85.750 |
86.175 |
-1.250 |
1,465 |
4,481 |
+437 |
Aug04 |
040304 |
89.500 |
89.500 |
87.500 |
88.375 |
-0.625 |
252 |
2,967 |
+2 |
Sep04 |
040304 |
89.150 |
89.150 |
88.000 |
88.300 |
-0.750 |
11 |
314 |
-3 |
Oct04 |
040304 |
89.000 |
89.000 |
87.750 |
88.250 |
-0.600 |
56 |
546 |
-7 |
Nov04 |
040304 |
89.200 |
89.200 |
87.900 |
88.350 |
-0.650 |
3 |
101 |
-1 |
Total Volume and Open Interest |
4,255 |
15,529 |
+119 |
Lean Hogs(CME) |
Apr04 |
040304 |
60.900 |
60.900 |
59.600 |
60.475 |
-0.425 |
5,716 |
33,529 |
-1,007 |
May04 |
040304 |
60.300 |
61.300 |
59.950 |
61.300 |
+0.500 |
195 |
2,529 |
+12 |
Jun04 |
040304 |
66.350 |
66.500 |
64.700 |
66.250 |
-0.075 |
2,652 |
18,371 |
+5 |
Jul04 |
040304 |
62.650 |
62.650 |
61.475 |
62.275 |
-0.450 |
614 |
4,869 |
+224 |
Aug04 |
040304 |
59.250 |
59.800 |
58.600 |
59.550 |
unch |
79 |
1,983 |
+14 |
Oct04 |
040304 |
52.600 |
52.700 |
52.350 |
52.450 |
-0.325 |
57 |
1,051 |
+22 |
Dec04 |
040304 |
52.700 |
52.750 |
52.175 |
52.175 |
-0.375 |
89 |
862 |
-13 |
Feb05 |
040304 |
55.300 |
55.375 |
55.300 |
55.375 |
-0.125 |
3 |
106 |
+3 |
Total Volume and Open Interest |
9,406 |
63,310 |
-739 |
Pork Bellies(CME) |
Mar04 |
040304 |
95.350 |
95.400 |
94.350 |
95.250 |
-1.150 |
528 |
799 |
-216 |
May04 |
040304 |
96.625 |
96.650 |
95.500 |
96.075 |
-1.600 |
711 |
2,089 |
+339 |
Jul04 |
040304 |
96.400 |
97.650 |
96.400 |
97.425 |
-1.275 |
17 |
547 |
-5 |
Aug04 |
040304 |
94.400 |
94.400 |
94.400 |
94.400 |
-1.600 |
3 |
33 |
-1 |
Feb05 |
040304 |
84.750 |
84.750 |
84.750 |
84.750 |
-0.950 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,259 |
3,470 |
+117 |
BFP Milk Class III(CME) |
Feb04 |
040304 |
11.89 |
11.89 |
11.89 |
11.89 |
+0.01 |
|
|
|
Mar04 |
040304 |
13.56 |
13.57 |
13.55 |
13.57 |
+0.01 |
73 |
2,714 |
-13 |
Apr04 |
040304 |
14.36 |
14.54 |
14.36 |
14.54 |
+0.18 |
307 |
2,790 |
+30 |
May04 |
040304 |
14.80 |
15.00 |
14.80 |
15.00 |
+0.20 |
244 |
2,581 |
+60 |
Jun04 |
040304 |
14.85 |
15.02 |
14.84 |
15.00 |
+0.15 |
232 |
2,447 |
+73 |
Total Volume and Open Interest |
1,773 |
22,669 |
+546 |
Cocoa(NYBOT) |
Mar04 |
040304 |
1480 |
1494 |
1462 |
1467 |
-16 |
25 |
80 |
-10 |
May04 |
040304 |
1485 |
1498 |
1463 |
1475 |
-16 |
5,884 |
30,213 |
+813 |
Jul04 |
040304 |
1491 |
1500 |
1468 |
1478 |
-18 |
1,157 |
14,071 |
-31 |
Sep04 |
040304 |
1498 |
1500 |
1473 |
1482 |
-16 |
410 |
11,302 |
-118 |
Dec04 |
040304 |
1506 |
1506 |
1484 |
1491 |
-14 |
134 |
9,520 |
+1 |
Mar05 |
040304 |
1490 |
1498 |
1490 |
1498 |
-13 |
66 |
7,282 |
+13 |
May05 |
040304 |
1510 |
1510 |
1497 |
1505 |
-12 |
500 |
8,406 |
+290 |
Total Volume and Open Interest |
8,286 |
88,316 |
+1,033 |
Coffee "C"(NYBOT) |
Mar04 |
040304 |
71.50 |
72.60 |
70.90 |
72.60 |
+0.80 |
345 |
1,056 |
-261 |
May04 |
040304 |
73.00 |
74.80 |
72.75 |
74.55 |
+1.10 |
12,739 |
63,935 |
-1,662 |
Jul04 |
040304 |
75.00 |
76.55 |
74.80 |
76.55 |
+1.10 |
1,951 |
12,808 |
+164 |
Sep04 |
040304 |
77.00 |
78.70 |
76.75 |
78.50 |
+1.10 |
485 |
8,957 |
+290 |
Dec04 |
040304 |
79.60 |
81.05 |
79.30 |
81.05 |
+1.05 |
325 |
5,337 |
-10 |
Mar05 |
040304 |
82.00 |
83.60 |
81.90 |
83.60 |
+1.10 |
264 |
3,565 |
+206 |
Total Volume and Open Interest |
16,290 |
96,675 |
-1,199 |
Orange Juice(NYBOT) |
Mar04 |
040304 |
61.60 |
62.20 |
61.60 |
62.15 |
+0.35 |
244 |
1,809 |
-214 |
May04 |
040304 |
63.65 |
63.90 |
63.40 |
63.70 |
+0.05 |
1,174 |
22,150 |
+167 |
Jul04 |
040304 |
66.10 |
66.25 |
66.00 |
66.20 |
+0.30 |
160 |
3,825 |
+75 |
Sep04 |
040304 |
68.50 |
68.50 |
68.30 |
68.50 |
+0.35 |
66 |
1,225 |
+5 |
Nov04 |
040304 |
70.70 |
70.75 |
70.70 |
70.75 |
+0.35 |
13 |
1,064 |
-3 |
Total Volume and Open Interest |
1,661 |
31,517 |
+30 |
Sugar #11(NYBOT) |
May04 |
040304 |
6.05 |
6.15 |
6.01 |
6.13 |
+0.07 |
15,093 |
148,099 |
+1,333 |
Jul04 |
040304 |
5.95 |
6.04 |
5.92 |
6.02 |
+0.07 |
4,220 |
37,684 |
-472 |
Oct04 |
040304 |
6.05 |
6.10 |
6.04 |
6.08 |
+0.03 |
2,397 |
31,219 |
-308 |
Mar05 |
040304 |
6.28 |
6.30 |
6.27 |
6.28 |
+0.01 |
1,718 |
14,900 |
+816 |
May05 |
040304 |
6.32 |
6.32 |
6.30 |
6.30 |
+0.01 |
238 |
6,134 |
+15 |
Total Volume and Open Interest |
24,541 |
244,900 |
+1,667 |
London Cocoa(LCE) |
Mar04 |
040304 |
845 |
856 |
834 |
847 |
-9 |
6,168 |
33,464 |
-3,187 |
May04 |
040304 |
838 |
851 |
832 |
845 |
-7 |
7,874 |
35,433 |
+2,808 |
Jul04 |
040304 |
859 |
867 |
848 |
862 |
-5 |
1,191 |
19,779 |
-192 |
Sep04 |
040304 |
874 |
879 |
864 |
877 |
-6 |
1,564 |
23,648 |
+518 |
Dec04 |
040304 |
890 |
899 |
881 |
893 |
-5 |
2,242 |
35,661 |
+592 |
Mar05 |
040304 |
901 |
907 |
894 |
905 |
-5 |
236 |
21,762 |
+5 |
May05 |
040304 |
914 |
914 |
914 |
914 |
-4 |
22 |
5,712 |
+0 |
Total Volume and Open Interest |
19,707 |
182,161 |
+934 |
London Coffee(LCE) |
Mar04 |
040304 |
700.00 |
700.00 |
686.00 |
689.00 |
-11.00 |
152 |
445 |
-109 |
May04 |
040304 |
724.00 |
726.00 |
716.00 |
723.00 |
-6.00 |
6,177 |
63,720 |
-2,134 |
Jul04 |
040304 |
745.00 |
747.00 |
739.00 |
745.00 |
-5.00 |
2,879 |
31,263 |
+735 |
Sep04 |
040304 |
763.00 |
763.00 |
757.00 |
762.00 |
-5.00 |
1,141 |
20,832 |
+36 |
Nov04 |
040304 |
782.00 |
782.00 |
775.00 |
778.00 |
-5.00 |
890 |
14,719 |
+375 |
Jan05 |
040304 |
794.00 |
794.00 |
789.00 |
793.00 |
-5.00 |
969 |
8,228 |
+736 |
Total Volume and Open Interest |
12,855 |
142,730 |
+1 |
London Sugar(LCE) |
Mar04 |
040216 |
196.50 |
197.60 |
195.20 |
197.40 |
+10.00 |
2,901 |
3,046 |
+572 |
May04 |
040304 |
206.40 |
207.40 |
204.70 |
206.80 |
+1.30 |
2,497 |
25,951 |
+679 |
Aug04 |
040304 |
199.20 |
200.90 |
199.20 |
200.80 |
+1.30 |
1,302 |
15,960 |
+220 |
Oct04 |
040304 |
194.20 |
194.40 |
194.00 |
194.20 |
+1.10 |
535 |
7,251 |
+217 |
Dec04 |
040304 |
193.30 |
194.60 |
193.30 |
194.20 |
+1.20 |
206 |
3,045 |
-151 |
Total Volume and Open Interest |
4,646 |
56,675 |
+1,003 |
Cotton(NYBOT) |
Mar04 |
040304 |
68.05 |
68.05 |
67.60 |
67.60 |
-0.90 |
9 |
107 |
-6 |
May04 |
040304 |
69.30 |
70.50 |
68.40 |
68.97 |
-1.05 |
12,726 |
49,748 |
-820 |
Jul04 |
040304 |
70.55 |
71.70 |
69.75 |
70.34 |
-0.94 |
2,529 |
15,273 |
+192 |
Oct04 |
040304 |
66.25 |
66.55 |
65.55 |
65.55 |
-0.70 |
31 |
715 |
+23 |
Dec04 |
040304 |
66.50 |
67.30 |
66.00 |
66.35 |
-0.60 |
1,094 |
9,207 |
+208 |
Mar05 |
040304 |
68.95 |
68.95 |
68.45 |
68.45 |
-0.60 |
200 |
1,932 |
+160 |
Total Volume and Open Interest |
16,589 |
78,107 |
-243 |
Lumber(CME) |
Mar04 |
040304 |
379.0 |
385.0 |
376.5 |
383.0 |
+1.9 |
504 |
1,158 |
-226 |
May04 |
040304 |
369.2 |
377.7 |
367.7 |
373.9 |
+3.4 |
662 |
2,254 |
+81 |
Jul04 |
040304 |
359.9 |
366.0 |
357.0 |
365.7 |
+2.5 |
52 |
468 |
+3 |
Sep04 |
040304 |
353.0 |
358.0 |
353.0 |
358.0 |
+0.2 |
10 |
164 |
+1 |
Total Volume and Open Interest |
1,230 |
4,062 |
-140 |
Crude Oil(NYM) |
Apr04 |
040304 |
36.05 |
36.85 |
35.75 |
36.64 |
+0.84 |
99,745 |
183,106 |
-6,167 |
May04 |
040304 |
35.25 |
35.90 |
34.90 |
35.81 |
+0.76 |
58,673 |
91,347 |
+4,142 |
Jun04 |
040304 |
34.46 |
35.00 |
34.20 |
34.98 |
+0.66 |
18,268 |
59,191 |
-440 |
Jul04 |
040304 |
33.85 |
34.35 |
33.57 |
34.35 |
+0.62 |
4,682 |
36,116 |
+745 |
Aug04 |
040304 |
33.30 |
33.82 |
33.15 |
33.82 |
+0.59 |
1,711 |
23,565 |
+174 |
Sep04 |
040304 |
33.05 |
33.36 |
33.05 |
33.36 |
+0.56 |
1,656 |
29,922 |
+419 |
Oct04 |
040304 |
32.99 |
32.99 |
32.99 |
32.99 |
+0.54 |
1,179 |
22,674 |
+461 |
Nov04 |
040304 |
32.08 |
32.66 |
32.06 |
32.66 |
+0.53 |
739 |
15,153 |
+400 |
Dec04 |
040304 |
31.88 |
32.35 |
31.70 |
32.35 |
+0.51 |
6,009 |
53,763 |
+245 |
Jan05 |
040304 |
31.40 |
32.02 |
31.40 |
32.02 |
+0.50 |
601 |
15,797 |
+26 |
Feb05 |
040304 |
31.65 |
31.74 |
31.65 |
31.74 |
+0.49 |
35 |
7,335 |
-204 |
Mar05 |
040304 |
31.47 |
31.47 |
31.47 |
31.47 |
+0.48 |
110 |
6,488 |
+110 |
Apr05 |
040304 |
31.20 |
31.20 |
31.20 |
31.20 |
+0.47 |
20 |
5,228 |
+20 |
May05 |
040304 |
30.95 |
30.95 |
30.95 |
30.95 |
+0.47 |
5 |
2,467 |
+0 |
Jun05 |
040304 |
30.45 |
30.71 |
30.45 |
30.71 |
+0.47 |
390 |
11,401 |
+82 |
Jul05 |
040304 |
30.48 |
30.48 |
30.48 |
30.48 |
+0.46 |
300 |
3,656 |
+50 |
Total Volume and Open Interest |
198,659 |
669,624 |
+595 |
Heating Oil(NYM) |
Apr04 |
040304 |
90.40 |
93.00 |
89.50 |
92.31 |
+2.46 |
33,610 |
55,596 |
-4,639 |
May04 |
040304 |
89.00 |
90.90 |
88.00 |
90.58 |
+2.40 |
14,569 |
21,834 |
-1,869 |
Jun04 |
040304 |
87.20 |
88.68 |
86.65 |
88.68 |
+2.30 |
5,994 |
18,068 |
+439 |
Jul04 |
040304 |
86.00 |
87.78 |
86.00 |
87.78 |
+2.20 |
1,797 |
13,031 |
+152 |
Aug04 |
040304 |
86.00 |
87.53 |
86.00 |
87.53 |
+2.10 |
1,690 |
8,513 |
+261 |
Sep04 |
040304 |
86.25 |
87.83 |
86.25 |
87.83 |
+2.05 |
143 |
3,804 |
-55 |
Oct04 |
040304 |
88.65 |
88.65 |
88.28 |
88.28 |
+2.00 |
232 |
2,969 |
+218 |
Nov04 |
040304 |
88.83 |
88.83 |
88.83 |
88.83 |
+1.95 |
37 |
2,339 |
-2 |
Dec04 |
040304 |
89.00 |
89.38 |
89.00 |
89.38 |
+1.95 |
1,358 |
14,643 |
+26 |
Jan05 |
040304 |
89.63 |
89.63 |
89.63 |
89.63 |
+1.90 |
339 |
3,970 |
+0 |
Feb05 |
040304 |
89.28 |
89.28 |
89.28 |
89.28 |
+1.85 |
76 |
2,370 |
+44 |
Mar05 |
040304 |
86.83 |
86.83 |
86.83 |
86.83 |
+1.70 |
552 |
3,428 |
+542 |
Total Volume and Open Interest |
60,468 |
151,220 |
-4,835 |
Unleaded Gas(NYM) |
Apr04 |
040304 |
110.00 |
110.95 |
107.65 |
110.52 |
+0.95 |
37,813 |
70,278 |
-7,228 |
May04 |
040304 |
109.30 |
110.20 |
107.00 |
109.76 |
+0.85 |
17,642 |
31,046 |
+2,915 |
Jun04 |
040304 |
106.90 |
108.25 |
105.70 |
107.86 |
+1.05 |
4,893 |
12,980 |
+953 |
Jul04 |
040304 |
105.00 |
106.10 |
103.80 |
105.66 |
+1.25 |
1,937 |
8,126 |
+629 |
Aug04 |
040304 |
101.30 |
103.30 |
101.30 |
103.06 |
+1.45 |
289 |
7,050 |
+120 |
Sep04 |
040304 |
97.30 |
99.50 |
97.30 |
99.46 |
+1.50 |
1,101 |
8,332 |
+222 |
Oct04 |
040304 |
93.00 |
94.92 |
93.00 |
94.92 |
+1.56 |
12 |
3,631 |
+12 |
Nov04 |
040304 |
92.27 |
92.27 |
92.27 |
92.27 |
+1.66 |
10 |
786 |
+0 |
Dec04 |
040304 |
90.67 |
90.67 |
90.67 |
90.67 |
+1.76 |
15 |
2,023 |
+0 |
Jan05 |
040304 |
89.92 |
89.92 |
89.92 |
89.92 |
+1.81 |
100 |
1,900 |
+100 |
Feb05 |
040304 |
89.77 |
89.77 |
89.77 |
89.77 |
+1.86 |
100 |
1,506 |
+100 |
Mar05 |
040304 |
90.17 |
90.17 |
90.17 |
90.17 |
+1.91 |
0 |
2 |
+0 |
Total Volume and Open Interest |
63,912 |
147,660 |
-2,177 |
Natural Gas(NYM) |
Apr04 |
040304 |
5.370 |
5.500 |
5.200 |
5.457 |
+0.082 |
33,108 |
46,079 |
-1,182 |
May04 |
040304 |
5.420 |
5.560 |
5.280 |
5.544 |
+0.092 |
9,344 |
33,916 |
-299 |
Jun04 |
040304 |
5.460 |
5.585 |
5.350 |
5.582 |
+0.087 |
5,146 |
23,202 |
+599 |
Jul04 |
040304 |
5.500 |
5.620 |
5.380 |
5.614 |
+0.084 |
1,899 |
19,438 |
+225 |
Aug04 |
040304 |
5.520 |
5.634 |
5.420 |
5.634 |
+0.084 |
2,235 |
15,432 |
-356 |
Sep04 |
040304 |
5.500 |
5.606 |
5.410 |
5.606 |
+0.083 |
989 |
15,481 |
+37 |
Oct04 |
040304 |
5.510 |
5.621 |
5.400 |
5.621 |
+0.081 |
1,751 |
16,651 |
-353 |
Nov04 |
040304 |
5.680 |
5.788 |
5.570 |
5.788 |
+0.073 |
509 |
11,090 |
+267 |
Dec04 |
040304 |
5.850 |
5.960 |
5.750 |
5.956 |
+0.071 |
970 |
14,420 |
+363 |
Jan05 |
040304 |
5.970 |
6.100 |
5.890 |
6.086 |
+0.071 |
573 |
12,957 |
+88 |
Feb05 |
040304 |
5.920 |
6.018 |
5.880 |
6.018 |
+0.068 |
166 |
10,226 |
+79 |
Mar05 |
040304 |
5.720 |
5.830 |
5.660 |
5.808 |
+0.058 |
642 |
9,745 |
-23 |
Apr05 |
040304 |
5.180 |
5.228 |
5.180 |
5.228 |
+0.023 |
456 |
10,247 |
+24 |
May05 |
040304 |
5.070 |
5.111 |
5.070 |
5.111 |
+0.021 |
100 |
4,973 |
+42 |
Jun05 |
040304 |
5.113 |
5.134 |
5.113 |
5.134 |
+0.021 |
14 |
5,147 |
+6 |
Jul05 |
040304 |
5.150 |
5.166 |
5.090 |
5.166 |
+0.021 |
33 |
10,935 |
+7 |
Total Volume and Open Interest |
58,509 |
312,273 |
-200 |
Brent Crude Oil(IPE) |
Apr04 |
040304 |
32.25 |
33.05 |
32.12 |
32.89 |
+0.66 |
6,240 |
96,023 |
-2,431 |
May04 |
040304 |
31.82 |
32.48 |
31.64 |
32.36 |
+0.60 |
30,272 |
71,920 |
-311 |
Jun04 |
040304 |
31.52 |
32.10 |
31.30 |
31.99 |
+0.53 |
11,598 |
36,206 |
+639 |
Jul04 |
040304 |
31.18 |
31.71 |
31.05 |
31.65 |
+0.49 |
1,902 |
16,488 |
+188 |
Aug04 |
040304 |
30.90 |
31.40 |
30.90 |
31.34 |
+0.47 |
204 |
8,817 |
+79 |
Sep04 |
040304 |
30.71 |
31.14 |
30.62 |
31.03 |
+0.40 |
670 |
12,164 |
+97 |
Oct04 |
040304 |
30.30 |
30.73 |
30.30 |
30.73 |
+0.37 |
700 |
6,997 |
+134 |
Nov04 |
040304 |
30.44 |
30.44 |
30.44 |
30.44 |
+0.36 |
310 |
6,430 |
+0 |
Dec04 |
040304 |
29.88 |
30.30 |
29.65 |
30.16 |
+0.34 |
3,867 |
23,877 |
-445 |
Jan05 |
040304 |
29.84 |
29.84 |
29.84 |
29.84 |
+0.31 |
160 |
4,628 |
+115 |
Feb05 |
040304 |
29.30 |
29.55 |
29.30 |
29.55 |
+0.29 |
0 |
2,069 |
+0 |
Mar05 |
040304 |
29.27 |
29.27 |
29.27 |
29.27 |
+0.28 |
50 |
3,322 |
+50 |
Total Volume and Open Interest |
56,947 |
335,358 |
-1,467 |
Gas Oil(IPE) |
Mar04 |
040304 |
273.00 |
279.50 |
271.25 |
279.25 |
+4.50 |
14,071 |
38,228 |
-1,016 |
Apr04 |
040304 |
268.50 |
274.50 |
267.25 |
274.00 |
+4.25 |
14,801 |
45,549 |
+724 |
May04 |
040304 |
265.75 |
270.50 |
264.00 |
270.50 |
+4.25 |
3,071 |
12,935 |
+675 |
Jun04 |
040304 |
262.00 |
267.50 |
262.00 |
267.50 |
+4.25 |
1,572 |
16,612 |
-8 |
Jul04 |
040304 |
266.00 |
266.00 |
266.00 |
266.00 |
+4.50 |
744 |
7,724 |
+98 |
Aug04 |
040304 |
265.75 |
265.75 |
265.75 |
265.75 |
+4.50 |
414 |
4,396 |
-7 |
Sep04 |
040304 |
266.00 |
266.00 |
266.00 |
266.00 |
+5.00 |
204 |
5,335 |
+304 |
Oct04 |
040304 |
266.25 |
266.25 |
266.25 |
266.25 |
+5.00 |
4 |
3,801 |
+4 |
Nov04 |
040304 |
261.50 |
266.00 |
260.25 |
266.00 |
+5.00 |
4 |
3,724 |
+0 |
Dec04 |
040304 |
260.75 |
265.25 |
259.50 |
265.25 |
+5.25 |
179 |
12,551 |
+79 |
Total Volume and Open Interest |
35,064 |
166,538 |
+753 |
US Dollar Index(NYBOT) |
Mar04 |
040304 |
89.15 |
89.50 |
88.90 |
89.22 |
+0.08 |
2,005 |
11,965 |
-569 |
Jun04 |
040304 |
89.55 |
89.93 |
89.30 |
89.64 |
+0.09 |
770 |
3,050 |
+97 |
Sep04 |
040304 |
90.08 |
90.08 |
90.08 |
90.08 |
+0.09 |
1 |
15 |
-1 |
Total Volume and Open Interest |
2,781 |
15,041 |
-472 |
Australian Dollar(CME) |
Mar04 |
040304 |
74.96 |
75.25 |
74.83 |
75.00 |
+0.04 |
12,789 |
51,560 |
+2,164 |
Jun04 |
040304 |
74.09 |
74.45 |
74.00 |
74.17 |
+0.04 |
680 |
6,248 |
+1,087 |
Sep04 |
040304 |
73.20 |
73.34 |
73.20 |
73.34 |
+0.04 |
0 |
820 |
+1 |
Total Volume and Open Interest |
13,501 |
58,819 |
+3,271 |
British Pound(CME) |
Mar04 |
040304 |
182.10 |
182.74 |
181.87 |
182.15 |
-0.57 |
10,271 |
56,534 |
-1,559 |
Jun04 |
040304 |
180.64 |
181.40 |
180.40 |
180.72 |
-0.56 |
2,027 |
5,733 |
+1,101 |
Sep04 |
040304 |
179.20 |
179.50 |
179.20 |
179.27 |
-0.56 |
0 |
12 |
+0 |
Total Volume and Open Interest |
12,298 |
62,638 |
-458 |
Canadian Dollar(CME) |
Mar04 |
040304 |
74.50 |
75.09 |
74.49 |
75.00 |
+0.31 |
7,012 |
53,417 |
-1,762 |
Jun04 |
040304 |
74.28 |
74.90 |
74.28 |
74.79 |
+0.30 |
1,117 |
7,775 |
+772 |
Sep04 |
040304 |
74.65 |
74.66 |
74.45 |
74.66 |
+0.30 |
502 |
2,095 |
+338 |
Dec04 |
040304 |
74.13 |
74.60 |
74.10 |
74.53 |
+0.30 |
194 |
1,474 |
+111 |
Total Volume and Open Interest |
8,825 |
64,968 |
-540 |
Japanese Yen(CME) |
Mar04 |
040304 |
90.36 |
90.49 |
90.00 |
90.05 |
-0.83 |
8,235 |
133,577 |
-1,145 |
Jun04 |
040304 |
90.59 |
90.70 |
90.25 |
90.31 |
-0.83 |
3,530 |
20,963 |
+2,222 |
Sep04 |
040304 |
90.65 |
90.65 |
90.59 |
90.59 |
-0.83 |
1 |
70 |
+1 |
Total Volume and Open Interest |
11,766 |
154,623 |
+1,078 |
Swiss Franc(CME) |
Mar04 |
040304 |
76.91 |
77.59 |
76.87 |
77.33 |
+0.07 |
8,430 |
42,170 |
-986 |
Jun04 |
040304 |
77.06 |
77.73 |
76.98 |
77.49 |
+0.06 |
869 |
5,294 |
+761 |
Sep04 |
040304 |
77.65 |
77.65 |
77.65 |
77.65 |
+0.05 |
0 |
8 |
+0 |
Total Volume and Open Interest |
9,299 |
47,570 |
-225 |
EuroFX(CME) |
Mar04 |
040304 |
121.41 |
122.36 |
121.34 |
121.90 |
unch |
17,352 |
132,802 |
+4,231 |
Jun04 |
040304 |
121.12 |
122.05 |
121.07 |
121.61 |
unch |
2,246 |
7,642 |
+1,294 |
Sep04 |
040304 |
121.36 |
121.36 |
121.36 |
121.36 |
+0.11 |
76 |
305 |
+33 |
Total Volume and Open Interest |
19,701 |
141,223 |
+5,561 |
Mexican Peso(CME) |
Mar04 |
040304 |
9030.0 |
9140.0 |
9030.0 |
9107.0 |
+95.0 |
11,521 |
38,319 |
-1,031 |
Jun04 |
040304 |
8895.0 |
9010.0 |
8895.0 |
8995.0 |
+98.0 |
1,636 |
5,124 |
+988 |
Total Volume and Open Interest |
13,353 |
44,353 |
+62 |
30-Year T-Bonds(CBOT) |
Mar04 |
040304 |
113~02 |
113~19 |
112~21 |
113~13 |
+0~13 |
61,661 |
97,929 |
-30,941 |
Jun04 |
040304 |
111~20 |
112~03 |
111~05 |
111~30 |
+0~13 |
292,297 |
462,307 |
+21,884 |
Sep04 |
040304 |
109~29 |
110~19 |
109~27 |
110~17 |
+0~13 |
280 |
1,273 |
+78 |
Total Volume and Open Interest |
354,313 |
561,874 |
-8,912 |
Municipal Bonds(CBOT) |
Mar04 |
040304 |
105~08 |
105~23 |
105~05 |
105~20 |
+0~04 |
750 |
2,078 |
-445 |
Jun04 |
040304 |
104~05 |
104~23 |
104~05 |
104~19 |
+0~05 |
876 |
1,037 |
+289 |
Total Volume and Open Interest |
1,626 |
3,115 |
-156 |
10-Year T-Notes(CBOT) |
Mar04 |
040304 |
114~275 |
115~060 |
114~200 |
115~030 |
+0~090 |
120,581 |
250,246 |
-49,563 |
Jun04 |
040304 |
113~120 |
113~230 |
113~020 |
113~195 |
+0~095 |
743,970 |
1,069,127 |
+57,304 |
Total Volume and Open Interest |
865,091 |
1,324,883 |
+8,045 |
5-Year T-Notes(CBOT) |
Mar04 |
040304 |
113~070 |
113~160 |
113~070 |
113~155 |
+0~050 |
50,687 |
0 |
+0 |
Jun04 |
040304 |
111~270 |
112~045 |
111~240 |
112~035 |
+0~055 |
305,835 |
0 |
+0 |
Sep04 |
040304 |
110~300 |
110~300 |
110~300 |
110~300 |
+0~055 |
0 |
100 |
+100 |
Total Volume and Open Interest |
356,522 |
100 |
+100 |
2 Year T-Notes(CBOT) |
Mar04 |
040304 |
107~076 |
107~086 |
107~076 |
107~085 |
+0~003 |
9,039 |
64,515 |
-10,250 |
Jun04 |
040304 |
107~000 |
107~013 |
106~125 |
107~012 |
+0~006 |
9,494 |
162,820 |
+3,197 |
Total Volume and Open Interest |
18,533 |
227,335 |
-7,053 |
Eurodollars(CME) |
Mar04 |
040304 |
98.863 |
98.870 |
98.863 |
98.865 |
unch |
60,785 |
729,856 |
-5,130 |
Jun04 |
040304 |
98.725 |
98.755 |
98.725 |
98.745 |
+0.010 |
155,269 |
950,299 |
+24,430 |
Sep04 |
040304 |
98.495 |
98.535 |
98.480 |
98.530 |
+0.020 |
201,951 |
924,223 |
-9,877 |
Dec04 |
040304 |
98.155 |
98.220 |
98.140 |
98.205 |
+0.025 |
218,212 |
659,494 |
-644 |
Mar05 |
040304 |
97.785 |
97.865 |
97.770 |
97.845 |
+0.030 |
140,827 |
534,452 |
-905 |
Jun05 |
040304 |
97.405 |
97.470 |
97.390 |
97.465 |
+0.035 |
52,045 |
392,486 |
-9,862 |
Sep05 |
040304 |
97.050 |
97.115 |
97.035 |
97.110 |
+0.035 |
42,547 |
328,386 |
+2,153 |
Dec05 |
040304 |
96.720 |
96.800 |
96.715 |
96.790 |
+0.040 |
29,812 |
228,909 |
+1,321 |
Mar06 |
040304 |
96.470 |
96.540 |
96.450 |
96.535 |
+0.045 |
16,832 |
193,892 |
+2,910 |
Jun06 |
040304 |
96.235 |
96.305 |
96.220 |
96.300 |
+0.045 |
10,160 |
133,563 |
-346 |
Sep06 |
040304 |
96.020 |
96.090 |
96.010 |
96.080 |
+0.040 |
10,311 |
137,308 |
-376 |
Dec06 |
040304 |
95.805 |
95.870 |
95.795 |
95.870 |
+0.045 |
8,118 |
115,330 |
+291 |
Total Volume and Open Interest |
980,698 |
5,946,102 |
+10,200 |
3-Mth Euro-Yen(CME) |
Mar04 |
040304 |
99.92 |
99.92 |
99.92 |
99.92 |
+0.01 |
0 |
9,178 |
-15 |
Jun04 |
040304 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
1,503 |
10,328 |
+430 |
Sep04 |
040304 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
187 |
8,742 |
-26 |
Dec04 |
040304 |
99.85 |
99.85 |
99.85 |
99.85 |
+0.01 |
187 |
8,790 |
+499 |
Mar05 |
040304 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.01 |
595 |
4,555 |
+631 |
Jun05 |
040304 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.01 |
8 |
1,983 |
+355 |
Sep05 |
040304 |
99.59 |
99.59 |
99.59 |
99.59 |
+0.02 |
100 |
1,609 |
+275 |
Dec05 |
040304 |
99.48 |
99.49 |
99.48 |
99.49 |
+0.06 |
221 |
1,747 |
+474 |
Mar06 |
040304 |
99.37 |
99.37 |
99.37 |
99.37 |
+0.03 |
0 |
294 |
+0 |
Jun06 |
040304 |
99.27 |
99.27 |
99.27 |
99.27 |
+0.04 |
0 |
47 |
+0 |
Total Volume and Open Interest |
2,801 |
48,569 |
+2,624 |
3-Mth Euro-Yen(SIMEX) |
Mar04 |
040304 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
474 |
59,975 |
-271 |
Jun04 |
040304 |
99.91 |
99.92 |
99.91 |
99.91 |
unch |
2,529 |
67,225 |
+681 |
Sep04 |
040304 |
99.88 |
99.89 |
99.88 |
99.88 |
unch |
2,981 |
39,028 |
-57 |
Dec04 |
040304 |
99.85 |
99.86 |
99.85 |
99.85 |
unch |
4,556 |
60,736 |
-376 |
Mar05 |
040304 |
99.77 |
99.79 |
99.77 |
99.77 |
unch |
1,580 |
30,979 |
-107 |
Jun05 |
040304 |
99.70 |
99.73 |
99.69 |
99.70 |
unch |
6,142 |
46,380 |
+2,178 |
Sep05 |
040304 |
99.57 |
99.61 |
99.57 |
99.59 |
+0.02 |
1,676 |
18,477 |
+452 |
Dec05 |
040304 |
99.45 |
99.49 |
99.45 |
99.48 |
+0.04 |
1,889 |
5,890 |
+1,339 |
Total Volume and Open Interest |
23,497 |
344,091 |
+5,320 |
German Euro-Bund(EUREX) |
Mar04 |
040304 |
115.25 |
115.46 |
114.93 |
115.44 |
+0.27 |
1,214,622 |
578,135 |
-142,184 |
Jun04 |
040304 |
114.33 |
114.52 |
113.97 |
114.50 |
+0.28 |
325,685 |
493,565 |
+127,187 |
Sep04 |
040304 |
113.69 |
113.98 |
113.65 |
113.84 |
+0.23 |
2,531 |
12 |
+10 |
Total Volume and Open Interest |
1,542,838 |
1,071,712 |
-14,987 |
German Euro-Bobl(EUREX) |
Mar04 |
040304 |
112.26 |
112.45 |
112.01 |
112.41 |
+0.22 |
1,007,596 |
372,654 |
-95,398 |
Jun04 |
040304 |
111.49 |
111.71 |
111.24 |
111.69 |
+0.29 |
329,763 |
516,721 |
+88,878 |
Sep04 |
040304 |
111.11 |
111.11 |
111.11 |
111.11 |
+0.27 |
705 |
3,206 |
-1 |
Total Volume and Open Interest |
1,338,064 |
892,581 |
-6,521 |
Long Gilt(LIFFE) |
Mar04 |
040304 |
108~09 |
108~14 |
108~06 |
108~13 |
+0~09 |
3,828 |
36,051 |
-1,807 |
Jun04 |
040304 |
107~25 |
108~02 |
107~20 |
107~31 |
+0~09 |
60,646 |
151,151 |
+5,433 |
Total Volume and Open Interest |
64,474 |
187,202 |
+3,626 |
3-Mth Short Sterling(LIFFE) |
Mar04 |
040304 |
95.72 |
95.76 |
95.71 |
95.75 |
+0.03 |
36,472 |
176,586 |
-8,913 |
Jun04 |
040304 |
95.49 |
95.53 |
95.48 |
95.51 |
+0.02 |
51,985 |
210,776 |
+1,001 |
Sep04 |
040304 |
95.30 |
95.34 |
95.27 |
95.31 |
+0.02 |
43,499 |
154,957 |
+2,737 |
Total Volume and Open Interest |
231,407 |
1,138,755 |
+5,783 |
3-Mth Euribor(LIFFE) |
Mar04 |
040304 |
97.960 |
97.965 |
97.915 |
97.940 |
-0.010 |
100,484 |
563,370 |
-3,995 |
Jun04 |
040304 |
97.980 |
97.985 |
97.910 |
97.960 |
+0.005 |
206,007 |
625,420 |
+3,143 |
Sep04 |
040304 |
97.875 |
97.885 |
97.810 |
97.875 |
+0.025 |
206,777 |
497,330 |
-7,938 |
Total Volume and Open Interest |
1,076,205 |
3,184,772 |
-21,194 |
3-Mth Aus T-Bills(SFE) |
Mar04 |
040304 |
94.44 |
94.52 |
94.44 |
94.47 |
+0.03 |
28,828 |
140,847 |
+5,328 |
Jun04 |
040304 |
94.38 |
94.41 |
94.35 |
94.40 |
+0.03 |
32,595 |
212,011 |
+5,231 |
Sep04 |
040304 |
94.32 |
94.35 |
94.30 |
94.34 |
+0.02 |
8,024 |
77,710 |
+1,093 |
Dec04 |
040304 |
94.29 |
94.31 |
94.26 |
94.30 |
+0.02 |
2,287 |
37,332 |
+3,408 |
Mar05 |
040304 |
94.22 |
94.25 |
94.21 |
94.24 |
+0.02 |
226 |
19,562 |
+125 |
Jun05 |
040304 |
94.15 |
94.18 |
94.15 |
94.17 |
unch |
255 |
13,542 |
+200 |
Sep05 |
040304 |
94.09 |
94.14 |
94.09 |
94.12 |
+0.01 |
70 |
6,821 |
+5 |
Dec05 |
040304 |
94.07 |
94.08 |
94.06 |
94.06 |
+0.01 |
229 |
3,220 |
+31 |
Mar06 |
040304 |
94.02 |
94.02 |
94.02 |
94.02 |
+0.02 |
1 |
928 |
+1 |
Jun06 |
040304 |
93.98 |
93.98 |
93.98 |
93.98 |
+0.02 |
0 |
1,343 |
+0 |
Total Volume and Open Interest |
72,515 |
514,251 |
+15,422 |
10-Year Aus T-Bonds(SFE) |
Mar04 |
040304 |
94.40 |
94.40 |
94.36 |
94.38 |
-0.01 |
40,500 |
271,158 |
+17,443 |
Jun04 |
040304 |
94.36 |
94.37 |
94.33 |
94.35 |
-0.01 |
857 |
3,779 |
+709 |
Total Volume and Open Interest |
41,357 |
274,937 |
+18,152 |
3-Year Aus T-Bonds(SFE) |
Mar04 |
040304 |
94.55 |
94.56 |
94.52 |
94.55 |
+0.01 |
118,587 |
599,526 |
+26,786 |
Jun04 |
040304 |
94.45 |
94.45 |
94.42 |
94.45 |
+0.01 |
6,043 |
14,999 |
+5,379 |
Total Volume and Open Interest |
124,630 |
614,525 |
+32,165 |
Gold(CMX) |
Apr04 |
040304 |
392.5 |
395.2 |
391.7 |
393.2 |
+0.5 |
51,177 |
135,840 |
-3,960 |
Jun04 |
040304 |
394.0 |
396.2 |
392.7 |
394.2 |
+0.5 |
2,474 |
36,148 |
+295 |
Aug04 |
040304 |
394.0 |
397.5 |
393.5 |
395.1 |
+0.5 |
134 |
8,253 |
+24 |
Oct04 |
040304 |
395.9 |
395.9 |
395.9 |
395.9 |
+0.5 |
381 |
1,830 |
-88 |
Dec04 |
040304 |
396.8 |
398.8 |
396.0 |
396.8 |
+0.5 |
1,083 |
23,250 |
+244 |
Feb05 |
040304 |
397.8 |
397.8 |
397.8 |
397.8 |
+0.5 |
322 |
3,046 |
+19 |
Total Volume and Open Interest |
58,522 |
235,177 |
-2,175 |
Silver(CMX) |
Mar04 |
040304 |
677.0 |
677.5 |
671.0 |
675.9 |
+1.6 |
2,041 |
2,025 |
-767 |
May04 |
040304 |
676.5 |
684.5 |
671.0 |
676.8 |
+1.6 |
21,915 |
81,265 |
+555 |
Jul04 |
040304 |
679.0 |
685.5 |
672.0 |
677.8 |
+1.6 |
667 |
8,153 |
-58 |
Sep04 |
040304 |
678.9 |
678.9 |
678.9 |
678.9 |
+1.6 |
324 |
2,186 |
+262 |
Dec04 |
040304 |
682.0 |
689.0 |
680.0 |
680.5 |
+1.7 |
593 |
14,717 |
-40 |
Total Volume and Open Interest |
25,745 |
113,537 |
+52 |
Platinum(NYM) |
Apr04 |
040304 |
887.0 |
887.0 |
878.0 |
882.1 |
-1.4 |
1,084 |
7,885 |
-115 |
Jul04 |
040304 |
868.0 |
871.1 |
868.0 |
871.1 |
-1.4 |
146 |
750 |
+15 |
Oct04 |
040304 |
859.1 |
859.1 |
859.1 |
859.1 |
-8.9 |
0 |
24 |
+0 |
Total Volume and Open Interest |
1,230 |
8,659 |
-100 |
Palladium(NYME) |
Mar04 |
040304 |
235.00 |
243.35 |
235.00 |
243.35 |
+5.90 |
174 |
1,430 |
-16 |
Jun04 |
040304 |
240.00 |
247.00 |
240.00 |
246.25 |
+6.30 |
1,244 |
10,617 |
+40 |
Sep04 |
040304 |
247.25 |
247.25 |
247.25 |
247.25 |
+6.30 |
1 |
53 |
+1 |
Total Volume and Open Interest |
1,419 |
12,270 |
+25 |
Copper(CMX) |
Mar04 |
040304 |
131.30 |
132.00 |
129.05 |
131.75 |
+1.65 |
1,046 |
2,759 |
-262 |
May04 |
040304 |
131.70 |
132.60 |
129.10 |
132.25 |
+1.60 |
21,530 |
51,491 |
-4,761 |
Jul04 |
040304 |
130.30 |
131.00 |
128.10 |
130.75 |
+1.50 |
1,169 |
7,161 |
+80 |
Sep04 |
040304 |
128.00 |
129.10 |
126.60 |
128.95 |
+1.40 |
253 |
3,300 |
-18 |
Dec04 |
040304 |
125.00 |
125.50 |
123.30 |
125.45 |
+1.40 |
211 |
6,836 |
-5 |
Total Volume and Open Interest |
24,380 |
79,221 |
-4,925 |
DJIA Index(CBOT) |
Mar04 |
040304 |
10602 |
10605 |
10556 |
10581 |
-7 |
8,862 |
47,123 |
-723 |
Jun04 |
040304 |
10585 |
10585 |
10540 |
10558 |
-6 |
121 |
1,398 |
+34 |
Sep04 |
040304 |
10540 |
10540 |
10540 |
10540 |
-9 |
0 |
238 |
+0 |
Dec04 |
040304 |
10525 |
10525 |
10525 |
10525 |
-9 |
0 |
4 |
+0 |
Total Volume and Open Interest |
8,983 |
48,763 |
-689 |
S & P 500(CME) |
Mar04 |
040304 |
1150.70 |
1155.00 |
1149.40 |
1154.20 |
+3.50 |
62,184 |
534,551 |
-20,992 |
Jun04 |
040304 |
1150.00 |
1153.80 |
1148.50 |
1153.20 |
+3.50 |
19,021 |
74,861 |
+15,665 |
Sep04 |
040304 |
1152.30 |
1152.30 |
1152.30 |
1152.30 |
+3.50 |
5,964 |
9,144 |
+5,496 |
Dec04 |
040304 |
1151.60 |
1151.60 |
1151.60 |
1151.60 |
+3.50 |
90 |
381 |
+71 |
Total Volume and Open Interest |
87,260 |
619,106 |
+240 |
S & P 500 E-Mini(Globex) |
Mar04 |
040304 |
1150.50 |
1155.25 |
1149.25 |
1154.25 |
+3.50 |
640,846 |
590,670 |
+11,177 |
Jun04 |
040304 |
1149.00 |
1154.00 |
1148.75 |
1153.25 |
+3.50 |
6,632 |
45,768 |
+5,665 |
Total Volume and Open Interest |
647,478 |
636,438 |
+16,842 |
NASDAQ 100(CME) |
Mar04 |
040304 |
1465.50 |
1482.00 |
1464.00 |
1477.50 |
+13.50 |
14,513 |
71,878 |
-1,563 |
Jun04 |
040304 |
1471.00 |
1485.00 |
1470.00 |
1480.50 |
+13.00 |
2,880 |
8,353 |
+2,214 |
Sep04 |
040304 |
1483.50 |
1483.50 |
1483.50 |
1483.50 |
+12.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
17,393 |
80,239 |
+651 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar04 |
040304 |
1465.5 |
1482.0 |
1463.5 |
1477.5 |
+13.5 |
305,319 |
253,566 |
+5,571 |
Jun04 |
040304 |
1469.0 |
1484.5 |
1468.0 |
1480.5 |
+13.0 |
593 |
2,401 |
+273 |
Total Volume and Open Interest |
305,912 |
255,967 |
+5,844 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Mar04 |
040304 |
608.25 |
612.50 |
607.50 |
611.70 |
+3.35 |
861 |
16,349 |
+207 |
Jun04 |
040304 |
611.75 |
611.75 |
611.75 |
611.75 |
+3.40 |
0 |
2 |
+1 |
Sep04 |
040304 |
611.75 |
611.75 |
611.75 |
611.75 |
+3.40 |
|
|
|
Total Volume and Open Interest |
861 |
16,351 |
+208 |
Russell 2000(CME) |
Mar04 |
040304 |
589.75 |
598.00 |
588.00 |
597.00 |
+7.25 |
2,082 |
26,672 |
+142 |
Jun04 |
040304 |
594.25 |
596.75 |
594.25 |
596.70 |
+7.05 |
336 |
521 |
+296 |
Sep04 |
040304 |
597.20 |
597.20 |
597.20 |
597.20 |
+7.25 |
|
|
|
Total Volume and Open Interest |
2,418 |
27,193 |
+438 |
Value Line(KCBT) |
Mar04 |
040304 |
1624.00 |
1639.00 |
1624.00 |
1639.00 |
+12.00 |
9 |
58 |
-8 |
Total Volume and Open Interest |
9 |
58 |
-8 |
Nikkei 225(CME) |
Mar04 |
040304 |
11440 |
11500 |
11420 |
11485 |
+150 |
4,217 |
38,815 |
+281 |
Jun04 |
040304 |
11440 |
11490 |
11410 |
11455 |
+145 |
297 |
1,553 |
+130 |
Total Volume and Open Interest |
4,514 |
40,379 |
+411 |
Nikkei 225(SIMEX) |
Mar04 |
040304 |
11370 |
11485 |
11330 |
11425 |
+70 |
27,064 |
185,406 |
+2,200 |
Jun04 |
040304 |
11310 |
11440 |
11295 |
11380 |
+70 |
481 |
3,882 |
+2,304 |
Sep04 |
040304 |
11365 |
11365 |
11365 |
11365 |
+70 |
|
|
|
Total Volume and Open Interest |
27,545 |
189,288 |
+4,504 |
CAC 40(MATIF) |
Mar04 |
040304 |
3779.0 |
3787.0 |
3761.0 |
3781.0 |
+17.5 |
57,298 |
426,325 |
+424,618 |
Apr04 |
040304 |
3777.5 |
3779.5 |
3760.0 |
3779.5 |
+17.5 |
1,029 |
2,322 |
+2,322 |
May04 |
040304 |
3738.0 |
3738.0 |
3738.0 |
3738.0 |
+17.5 |
|
|
|
Total Volume and Open Interest |
|
|
|
DAX Index(EUREX) |
Mar04 |
040304 |
4093.0 |
4151.5 |
4081.0 |
4143.0 |
+56.0 |
103,172 |
291,811 |
-394 |
Jun04 |
040304 |
4108.5 |
4170.0 |
4102.5 |
4164.0 |
+56.5 |
1,598 |
12,777 |
+256 |
Sep04 |
040304 |
4136.5 |
4185.0 |
4123.0 |
4185.0 |
+57.0 |
885 |
4,556 |
+103 |
Total Volume and Open Interest |
105,655 |
309,144 |
-35 |
FT-SE 100(LIFFE) |
Mar04 |
040304 |
4514.00 |
4547.50 |
4512.00 |
4538.00 |
+28.00 |
70,778 |
414,702 |
+746 |
Jun04 |
040304 |
4523.00 |
4555.50 |
4521.00 |
4546.50 |
+28.00 |
1,329 |
30,331 |
-1,018 |
Sep04 |
040304 |
4541.00 |
4557.50 |
4535.50 |
4557.50 |
+28.00 |
600 |
12,625 |
+350 |
Total Volume and Open Interest |
73,662 |
473,031 |
+1,028 |
SPI 200(SFE) |
Mar04 |
040304 |
3384.0 |
3399.0 |
3375.0 |
3381.0 |
-3.0 |
14,071 |
167,586 |
-1,649 |
Jun04 |
040304 |
3392.0 |
3409.0 |
3387.0 |
3392.0 |
-4.0 |
1,379 |
12,470 |
+728 |
Sep04 |
040304 |
3403.0 |
3403.0 |
3403.0 |
3403.0 |
-4.0 |
324 |
2,259 |
+216 |
Total Volume and Open Interest |
15,782 |
184,557 |
-712 |
GSCI(CME) |
Mar04 |
040304 |
274.50 |
278.50 |
273.50 |
278.35 |
+3.80 |
345 |
15,170 |
+51 |
Apr04 |
040304 |
275.75 |
275.90 |
275.75 |
275.90 |
+3.40 |
17 |
388 |
+13 |
May04 |
040304 |
272.50 |
272.50 |
272.50 |
272.50 |
+2.50 |
0 |
112 |
+0 |
Total Volume and Open Interest |
362 |
15,670 |
+64 |
Reuters CRB Index(NYBOT) |
Apr04 |
040304 |
269.50 |
272.00 |
269.50 |
272.00 |
+2.75 |
231 |
794 |
-54 |
Jun04 |
040304 |
269.00 |
271.75 |
268.75 |
271.75 |
+2.75 |
10 |
96 |
+1 |
Aug04 |
040304 |
270.75 |
270.75 |
270.75 |
270.75 |
+2.75 |
0 |
3 |
+0 |
Total Volume and Open Interest |
241 |
893 |
-53 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|