|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri March 05, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar04 |
040305 |
933.00 |
937.00 |
922.00 |
933.75 |
+1.25 |
3,232 |
3,261 |
-900 |
May04 |
040305 |
935.50 |
941.50 |
925.50 |
937.75 |
+1.25 |
59,764 |
148,940 |
-2,395 |
Jul04 |
040305 |
923.00 |
929.00 |
915.25 |
926.00 |
+1.00 |
18,194 |
53,594 |
-1,585 |
Aug04 |
040305 |
878.50 |
883.00 |
870.50 |
881.25 |
+1.25 |
1,950 |
10,347 |
-59 |
Sep04 |
040305 |
811.00 |
814.50 |
803.50 |
811.50 |
+0.50 |
515 |
6,470 |
+136 |
Nov04 |
040305 |
735.00 |
743.00 |
732.00 |
739.25 |
-0.25 |
7,260 |
35,172 |
+722 |
Jan05 |
040305 |
738.00 |
740.00 |
732.00 |
737.25 |
-1.25 |
208 |
1,115 |
+111 |
Total Volume and Open Interest |
91,290 |
260,210 |
-3,902 |
Soybean Meal(CBOT) |
Mar04 |
040305 |
283.20 |
283.90 |
279.60 |
283.80 |
+1.00 |
2,521 |
3,534 |
-608 |
May04 |
040305 |
284.70 |
285.70 |
281.00 |
285.60 |
+1.40 |
14,230 |
81,532 |
-716 |
Jul04 |
040305 |
279.50 |
282.50 |
276.60 |
282.20 |
+2.60 |
5,982 |
40,423 |
+167 |
Aug04 |
040305 |
269.70 |
272.00 |
266.80 |
272.00 |
+2.30 |
1,207 |
13,495 |
-28 |
Sep04 |
040305 |
254.00 |
256.50 |
251.00 |
255.50 |
+1.50 |
623 |
11,378 |
+235 |
Oct04 |
040305 |
225.00 |
226.40 |
221.00 |
226.40 |
+0.90 |
809 |
9,252 |
-98 |
Dec04 |
040305 |
220.80 |
221.50 |
217.00 |
220.80 |
unch |
2,749 |
19,224 |
+168 |
Jan05 |
040305 |
220.00 |
220.00 |
217.50 |
220.00 |
+0.20 |
346 |
2,227 |
+65 |
Total Volume and Open Interest |
28,578 |
183,604 |
-777 |
Soybean Oil(CBOT) |
Mar04 |
040305 |
32.90 |
33.10 |
32.56 |
32.74 |
-0.21 |
1,153 |
1,829 |
-625 |
May04 |
040305 |
32.70 |
33.03 |
32.30 |
32.67 |
-0.12 |
22,467 |
105,566 |
-6,556 |
Jul04 |
040305 |
32.58 |
32.88 |
32.20 |
32.60 |
-0.09 |
9,112 |
47,765 |
-466 |
Aug04 |
040305 |
31.85 |
32.20 |
31.65 |
31.83 |
-0.12 |
1,583 |
7,207 |
+101 |
Sep04 |
040305 |
31.00 |
31.25 |
30.75 |
30.98 |
-0.12 |
726 |
8,552 |
-175 |
Oct04 |
040305 |
29.60 |
29.80 |
29.20 |
29.80 |
+0.10 |
415 |
7,178 |
+129 |
Dec04 |
040305 |
28.25 |
28.50 |
28.20 |
28.37 |
unch |
2,830 |
14,065 |
+434 |
Jan05 |
040305 |
28.20 |
28.20 |
28.20 |
28.20 |
unch |
163 |
732 |
+42 |
Total Volume and Open Interest |
38,548 |
194,088 |
-7,091 |
Canola(WCE) |
Mar04 |
040305 |
408.5 |
408.5 |
403.0 |
403.0 |
-9.5 |
50 |
233 |
+0 |
May04 |
040305 |
408.5 |
411.0 |
406.5 |
408.3 |
-0.8 |
2,886 |
33,334 |
+896 |
Jul04 |
040305 |
411.5 |
413.0 |
408.5 |
410.3 |
-1.1 |
356 |
13,304 |
+81 |
Sep04 |
040305 |
367.0 |
367.0 |
367.0 |
367.0 |
-1.0 |
|
|
|
Nov04 |
040305 |
370.5 |
371.5 |
368.5 |
369.0 |
-2.2 |
1,374 |
17,903 |
+163 |
Total Volume and Open Interest |
4,666 |
64,939 |
+1,140 |
Corn(CBOT) |
Mar04 |
040305 |
292.00 |
292.00 |
288.00 |
290.50 |
-0.25 |
9,201 |
9,588 |
-1,867 |
May04 |
040305 |
297.50 |
299.00 |
295.00 |
297.25 |
+0.25 |
49,820 |
329,250 |
-1,340 |
Jul04 |
040305 |
301.00 |
302.25 |
298.75 |
301.00 |
+0.25 |
15,122 |
113,792 |
+1,505 |
Sep04 |
040305 |
294.75 |
296.50 |
292.75 |
294.75 |
-0.25 |
1,905 |
19,939 |
-497 |
Dec04 |
040305 |
292.00 |
294.00 |
289.00 |
291.50 |
-0.50 |
13,045 |
157,656 |
+197 |
Mar05 |
040305 |
293.75 |
294.75 |
290.25 |
292.50 |
-0.50 |
606 |
12,232 |
-22 |
Total Volume and Open Interest |
90,034 |
647,773 |
-1,910 |
Wheat(CBOT) |
Mar04 |
040305 |
369.50 |
369.75 |
366.00 |
366.50 |
-4.25 |
754 |
503 |
-388 |
May04 |
040305 |
378.00 |
378.50 |
372.25 |
373.75 |
-4.75 |
22,419 |
83,460 |
+1,421 |
Jul04 |
040305 |
381.50 |
381.50 |
375.50 |
377.50 |
-4.00 |
8,385 |
31,189 |
-547 |
Sep04 |
040305 |
385.00 |
385.25 |
381.50 |
382.50 |
-2.50 |
258 |
4,544 |
-29 |
Dec04 |
040305 |
393.00 |
393.00 |
389.50 |
391.75 |
-2.25 |
1,140 |
6,045 |
+208 |
Total Volume and Open Interest |
33,018 |
126,208 |
+668 |
Wheat(KCBT) |
Mar04 |
040305 |
374.00 |
375.00 |
372.25 |
372.25 |
-2.75 |
59 |
126 |
-56 |
May04 |
040305 |
381.50 |
382.00 |
376.25 |
377.75 |
-3.25 |
5,559 |
34,645 |
-58 |
Jul04 |
040305 |
384.00 |
384.00 |
378.75 |
380.50 |
-3.25 |
3,186 |
17,567 |
+459 |
Sep04 |
040305 |
387.00 |
387.00 |
384.00 |
384.00 |
-3.25 |
616 |
2,341 |
+287 |
Dec04 |
040305 |
394.00 |
395.00 |
392.00 |
393.00 |
-1.00 |
527 |
3,165 |
-219 |
Total Volume and Open Interest |
9,948 |
57,862 |
+414 |
Wheat(MGE) |
Mar04 |
040305 |
414.00 |
417.75 |
414.00 |
417.75 |
+3.75 |
43 |
94 |
-40 |
May04 |
040305 |
420.50 |
421.00 |
417.25 |
420.00 |
-0.50 |
2,637 |
22,640 |
-593 |
Jul04 |
040305 |
418.00 |
418.00 |
413.50 |
416.50 |
-1.50 |
717 |
6,589 |
-160 |
Sep04 |
040305 |
412.50 |
413.00 |
410.25 |
411.50 |
-0.50 |
207 |
5,736 |
-106 |
Dec04 |
040305 |
415.00 |
415.50 |
412.50 |
413.25 |
-1.25 |
219 |
3,100 |
+154 |
Total Volume and Open Interest |
3,823 |
38,250 |
-745 |
Oats(CBOT) |
Mar04 |
040305 |
152.75 |
152.75 |
151.00 |
152.25 |
-0.25 |
21 |
74 |
-15 |
May04 |
040305 |
156.25 |
157.25 |
153.50 |
155.25 |
-2.00 |
825 |
5,175 |
-165 |
Jul04 |
040305 |
161.75 |
161.75 |
159.00 |
160.00 |
-1.75 |
152 |
938 |
+54 |
Sep04 |
040305 |
162.00 |
162.00 |
161.50 |
161.50 |
-1.00 |
16 |
222 |
+12 |
Total Volume and Open Interest |
1,031 |
7,339 |
-113 |
Rough Rice(CBOT) |
Mar04 |
040305 |
9.70 |
9.70 |
9.70 |
9.70 |
+0.16 |
5 |
11 |
-198 |
May04 |
040305 |
9.69 |
9.90 |
9.62 |
9.89 |
+0.17 |
867 |
4,771 |
+29 |
Jul04 |
040305 |
9.78 |
10.03 |
9.78 |
10.03 |
+0.19 |
363 |
734 |
+11 |
Sep04 |
040305 |
8.82 |
8.85 |
8.82 |
8.85 |
+0.14 |
85 |
229 |
+43 |
Total Volume and Open Interest |
1,526 |
6,085 |
-65 |
Live Cattle(CME) |
Apr04 |
040305 |
79.250 |
79.900 |
78.650 |
79.225 |
-0.200 |
11,778 |
45,313 |
-990 |
Jun04 |
040305 |
73.450 |
74.400 |
73.100 |
74.325 |
+0.475 |
5,909 |
24,241 |
+1,890 |
Aug04 |
040305 |
73.250 |
73.300 |
72.750 |
73.150 |
-0.500 |
2,558 |
14,076 |
-151 |
Oct04 |
040305 |
76.325 |
76.325 |
75.250 |
75.700 |
-0.625 |
950 |
13,220 |
+32 |
Dec04 |
040305 |
77.950 |
77.950 |
77.000 |
77.175 |
-0.775 |
320 |
4,577 |
+77 |
Feb05 |
040305 |
79.300 |
79.300 |
77.950 |
78.600 |
-0.825 |
54 |
1,974 |
+16 |
Total Volume and Open Interest |
21,584 |
103,478 |
+872 |
Feeder Cattle(CME) |
Mar04 |
040305 |
87.350 |
87.450 |
86.900 |
87.300 |
+0.125 |
620 |
2,269 |
-276 |
Apr04 |
040305 |
85.300 |
85.300 |
84.450 |
85.250 |
unch |
1,737 |
4,221 |
-354 |
May04 |
040305 |
86.250 |
86.250 |
85.200 |
85.825 |
-0.350 |
1,319 |
4,690 |
+209 |
Aug04 |
040305 |
87.700 |
87.950 |
87.375 |
87.925 |
-0.450 |
421 |
3,018 |
+51 |
Sep04 |
040305 |
87.400 |
87.775 |
87.350 |
87.775 |
-0.525 |
26 |
329 |
+15 |
Oct04 |
040305 |
87.500 |
87.725 |
87.400 |
87.725 |
-0.525 |
14 |
556 |
+10 |
Nov04 |
040305 |
88.000 |
88.200 |
87.850 |
88.200 |
-0.150 |
19 |
110 |
+9 |
Total Volume and Open Interest |
4,156 |
15,193 |
-336 |
Lean Hogs(CME) |
Apr04 |
040305 |
60.900 |
62.100 |
60.600 |
61.925 |
+1.450 |
5,953 |
32,768 |
-761 |
May04 |
040305 |
61.000 |
62.200 |
61.000 |
62.100 |
+0.800 |
279 |
2,482 |
-47 |
Jun04 |
040305 |
66.250 |
67.500 |
66.000 |
67.400 |
+1.150 |
3,293 |
19,039 |
+668 |
Jul04 |
040305 |
62.250 |
63.600 |
62.150 |
63.575 |
+1.300 |
268 |
4,880 |
+11 |
Aug04 |
040305 |
59.550 |
60.750 |
59.400 |
60.725 |
+1.175 |
222 |
2,085 |
+102 |
Oct04 |
040305 |
52.500 |
53.500 |
52.500 |
53.275 |
+0.825 |
74 |
1,067 |
+16 |
Dec04 |
040305 |
52.400 |
53.200 |
52.400 |
53.175 |
+1.000 |
85 |
879 |
+17 |
Feb05 |
040305 |
55.750 |
56.000 |
55.750 |
55.975 |
+0.600 |
2 |
108 |
+2 |
Total Volume and Open Interest |
10,183 |
63,324 |
+14 |
Pork Bellies(CME) |
Mar04 |
040305 |
94.900 |
95.850 |
94.800 |
95.625 |
+0.375 |
269 |
681 |
-118 |
May04 |
040305 |
95.900 |
96.850 |
95.700 |
96.550 |
+0.475 |
761 |
2,023 |
-66 |
Jul04 |
040305 |
96.200 |
97.300 |
96.200 |
96.975 |
-0.450 |
22 |
550 |
+3 |
Aug04 |
040305 |
94.000 |
94.750 |
94.000 |
94.750 |
+0.350 |
2 |
32 |
-1 |
Feb05 |
040305 |
84.700 |
84.700 |
84.700 |
84.700 |
-0.050 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,054 |
3,288 |
-182 |
Class III Milk(CME) |
Mar04 |
040305 |
13.57 |
13.64 |
13.57 |
13.64 |
+0.07 |
36 |
2,722 |
+8 |
Apr04 |
040305 |
14.56 |
14.70 |
14.55 |
14.67 |
+0.13 |
221 |
2,932 |
+142 |
May04 |
040305 |
15.05 |
15.30 |
15.03 |
15.23 |
+0.23 |
400 |
2,733 |
+152 |
Jun04 |
040305 |
15.05 |
15.35 |
15.05 |
15.27 |
+0.27 |
341 |
2,617 |
+170 |
Jul04 |
040305 |
15.30 |
15.50 |
15.25 |
15.44 |
+0.19 |
267 |
2,452 |
+78 |
Total Volume and Open Interest |
2,133 |
23,516 |
+847 |
Cocoa(NYBOT) |
Mar04 |
040305 |
1485 |
1485 |
1451 |
1451 |
-16 |
4 |
53 |
-27 |
May04 |
040305 |
1473 |
1503 |
1451 |
1461 |
-14 |
5,336 |
30,666 |
+453 |
Jul04 |
040305 |
1482 |
1505 |
1455 |
1466 |
-12 |
962 |
14,651 |
+580 |
Sep04 |
040305 |
1488 |
1500 |
1465 |
1471 |
-11 |
1,065 |
11,514 |
+212 |
Dec04 |
040305 |
1503 |
1503 |
1475 |
1481 |
-10 |
128 |
9,538 |
+18 |
Mar05 |
040305 |
1492 |
1492 |
1490 |
1491 |
-7 |
768 |
7,762 |
+480 |
May05 |
040305 |
1510 |
1510 |
1497 |
1501 |
-4 |
530 |
8,610 |
+204 |
Total Volume and Open Interest |
8,953 |
90,396 |
+2,080 |
Coffee "C"(NYBOT) |
Mar04 |
040305 |
72.10 |
73.05 |
72.10 |
73.05 |
+0.45 |
315 |
837 |
-219 |
May04 |
040305 |
74.55 |
75.20 |
73.60 |
74.95 |
+0.40 |
8,258 |
63,741 |
-194 |
Jul04 |
040305 |
76.60 |
77.00 |
75.60 |
76.95 |
+0.40 |
1,367 |
12,968 |
+160 |
Sep04 |
040305 |
78.70 |
79.10 |
77.60 |
78.90 |
+0.40 |
423 |
8,732 |
-225 |
Dec04 |
040305 |
81.10 |
81.80 |
80.40 |
81.45 |
+0.40 |
64 |
5,374 |
+37 |
Mar05 |
040305 |
83.50 |
84.05 |
82.90 |
84.05 |
+0.45 |
23 |
3,565 |
+0 |
Total Volume and Open Interest |
10,453 |
96,235 |
-440 |
Orange Juice(NYBOT) |
Mar04 |
040305 |
61.60 |
62.15 |
61.60 |
62.00 |
-0.15 |
457 |
1,401 |
-408 |
May04 |
040305 |
63.35 |
63.95 |
63.30 |
63.90 |
+0.20 |
776 |
22,223 |
+73 |
Jul04 |
040305 |
65.80 |
66.40 |
65.80 |
66.40 |
+0.20 |
107 |
3,836 |
+11 |
Sep04 |
040305 |
68.45 |
68.75 |
68.45 |
68.75 |
+0.25 |
20 |
1,225 |
+0 |
Nov04 |
040305 |
71.50 |
71.50 |
71.00 |
71.00 |
+0.25 |
6 |
1,069 |
+5 |
Total Volume and Open Interest |
1,367 |
31,198 |
-319 |
Sugar #11(NYBOT) |
May04 |
040305 |
6.15 |
6.19 |
6.13 |
6.19 |
+0.06 |
15,178 |
146,542 |
-1,557 |
Jul04 |
040305 |
6.01 |
6.07 |
6.01 |
6.07 |
+0.05 |
4,288 |
38,487 |
+803 |
Oct04 |
040305 |
6.08 |
6.12 |
6.08 |
6.12 |
+0.04 |
2,338 |
32,127 |
+908 |
Mar05 |
040305 |
6.28 |
6.33 |
6.28 |
6.33 |
+0.05 |
650 |
14,908 |
+8 |
May05 |
040305 |
6.33 |
6.33 |
6.33 |
6.33 |
+0.03 |
60 |
6,170 |
+36 |
Total Volume and Open Interest |
22,811 |
245,105 |
+205 |
Sugar #14(NYBOT) |
Mar04 |
040209 |
20.36 |
20.36 |
20.30 |
20.35 |
-0.12 |
146 |
715 |
-130 |
May04 |
040305 |
20.98 |
20.98 |
20.96 |
20.96 |
unch |
30 |
3,279 |
-15 |
Jul04 |
040305 |
21.03 |
21.03 |
21.00 |
21.02 |
-0.02 |
19 |
3,749 |
+6 |
Sep04 |
040305 |
21.24 |
21.25 |
21.24 |
21.24 |
-0.01 |
17 |
3,256 |
+5 |
Nov04 |
040305 |
21.32 |
21.32 |
21.32 |
21.32 |
unch |
9 |
1,066 |
+0 |
Total Volume and Open Interest |
92 |
12,174 |
+11 |
London Cocoa(LCE) |
Mar04 |
040305 |
847 |
853 |
826 |
829 |
-18 |
1,320 |
32,494 |
-970 |
May04 |
040305 |
842 |
858 |
818 |
825 |
-20 |
3,211 |
35,589 |
+156 |
Jul04 |
040305 |
871 |
871 |
837 |
845 |
-17 |
518 |
20,076 |
+297 |
Sep04 |
040305 |
880 |
886 |
857 |
860 |
-17 |
1,369 |
23,019 |
-629 |
Dec04 |
040305 |
903 |
903 |
871 |
877 |
-16 |
2,343 |
36,300 |
+639 |
Mar05 |
040305 |
916 |
916 |
890 |
893 |
-12 |
69 |
21,767 |
+5 |
May05 |
040305 |
915 |
922 |
903 |
904 |
-10 |
0 |
5,712 |
+0 |
Total Volume and Open Interest |
11,180 |
184,001 |
+1,840 |
London Coffee(LCE) |
Mar04 |
040305 |
700.00 |
700.00 |
690.00 |
696.00 |
+7.00 |
310 |
288 |
-157 |
May04 |
040305 |
729.00 |
733.00 |
725.00 |
732.00 |
+9.00 |
5,777 |
62,965 |
-755 |
Jul04 |
040305 |
750.00 |
753.00 |
746.00 |
753.00 |
+8.00 |
3,289 |
32,511 |
+1,248 |
Sep04 |
040305 |
767.00 |
770.00 |
763.00 |
770.00 |
+8.00 |
467 |
21,022 |
+190 |
Nov04 |
040305 |
783.00 |
786.00 |
783.00 |
786.00 |
+8.00 |
150 |
14,740 |
+21 |
Jan05 |
040305 |
795.00 |
801.00 |
795.00 |
801.00 |
+8.00 |
570 |
8,759 |
+531 |
Total Volume and Open Interest |
10,739 |
143,908 |
+1,178 |
London Sugar(LCE) |
Mar04 |
040216 |
196.50 |
197.60 |
195.20 |
197.40 |
+10.00 |
|
|
|
May04 |
040305 |
207.50 |
209.30 |
207.30 |
208.50 |
+1.70 |
1,457 |
26,142 |
+191 |
Aug04 |
040305 |
201.00 |
201.50 |
200.70 |
201.00 |
+0.20 |
610 |
15,911 |
-49 |
Oct04 |
040305 |
194.50 |
195.40 |
194.50 |
194.80 |
+0.60 |
370 |
7,267 |
+16 |
Dec04 |
040305 |
194.90 |
195.50 |
194.80 |
194.80 |
+0.60 |
60 |
3,105 |
+60 |
Total Volume and Open Interest |
2,567 |
56,863 |
+188 |
Cotton(NYBOT) |
Mar04 |
040305 |
67.60 |
68.00 |
67.60 |
68.00 |
+0.40 |
9 |
104 |
-3 |
May04 |
040305 |
70.95 |
70.95 |
68.20 |
69.48 |
+0.51 |
8,547 |
48,727 |
-1,021 |
Jul04 |
040305 |
71.70 |
71.95 |
69.51 |
70.70 |
+0.36 |
1,632 |
15,181 |
-92 |
Oct04 |
040305 |
66.55 |
66.55 |
65.55 |
65.95 |
+0.40 |
30 |
722 |
+7 |
Dec04 |
040305 |
67.00 |
67.70 |
65.85 |
66.77 |
+0.42 |
1,095 |
9,483 |
+276 |
Mar05 |
040305 |
69.20 |
69.20 |
68.90 |
68.90 |
+0.45 |
201 |
2,133 |
+201 |
Total Volume and Open Interest |
11,518 |
77,479 |
-628 |
Lumber(CME) |
Mar04 |
040305 |
381.0 |
381.0 |
374.8 |
378.4 |
-4.6 |
364 |
988 |
-170 |
May04 |
040305 |
373.5 |
373.6 |
368.0 |
369.8 |
-4.1 |
894 |
2,388 |
+134 |
Jul04 |
040305 |
362.0 |
362.0 |
359.8 |
361.9 |
-3.8 |
118 |
494 |
+26 |
Sep04 |
040305 |
355.0 |
355.0 |
351.0 |
351.0 |
-7.0 |
8 |
164 |
+0 |
Total Volume and Open Interest |
1,386 |
4,054 |
-8 |
Crude Oil(NYM) |
Apr04 |
040305 |
37.15 |
37.45 |
36.90 |
37.26 |
+0.62 |
91,985 |
184,046 |
+940 |
May04 |
040305 |
36.20 |
36.50 |
36.05 |
36.44 |
+0.63 |
61,973 |
99,225 |
+7,878 |
Jun04 |
040305 |
35.40 |
35.55 |
35.20 |
35.52 |
+0.54 |
17,018 |
58,601 |
-590 |
Jul04 |
040305 |
34.90 |
34.90 |
34.67 |
34.82 |
+0.47 |
4,876 |
35,961 |
-155 |
Aug04 |
040305 |
34.40 |
34.40 |
34.00 |
34.22 |
+0.40 |
2,946 |
23,519 |
-46 |
Sep04 |
040305 |
33.60 |
33.72 |
33.60 |
33.72 |
+0.36 |
2,919 |
30,198 |
+276 |
Oct04 |
040305 |
33.20 |
33.31 |
33.15 |
33.31 |
+0.32 |
2,032 |
23,062 |
+388 |
Nov04 |
040305 |
32.75 |
33.00 |
32.75 |
32.95 |
+0.29 |
690 |
15,549 |
+396 |
Dec04 |
040305 |
32.60 |
32.66 |
32.45 |
32.62 |
+0.27 |
7,514 |
53,796 |
+33 |
Jan05 |
040305 |
32.25 |
32.27 |
32.10 |
32.27 |
+0.25 |
11 |
15,183 |
-614 |
Feb05 |
040305 |
32.00 |
32.00 |
31.97 |
31.97 |
+0.23 |
50 |
6,715 |
-620 |
Mar05 |
040305 |
31.35 |
31.68 |
31.35 |
31.68 |
+0.21 |
290 |
6,583 |
+95 |
Apr05 |
040305 |
31.39 |
31.39 |
31.39 |
31.39 |
+0.19 |
0 |
5,228 |
+0 |
May05 |
040305 |
31.12 |
31.12 |
31.12 |
31.12 |
+0.17 |
200 |
2,448 |
-19 |
Jun05 |
040305 |
30.70 |
30.86 |
30.70 |
30.86 |
+0.15 |
430 |
11,366 |
-35 |
Jul05 |
040305 |
30.62 |
30.62 |
30.62 |
30.62 |
+0.14 |
0 |
3,656 |
+0 |
Total Volume and Open Interest |
197,685 |
678,084 |
+8,460 |
Heating Oil(NYM) |
Apr04 |
040305 |
92.80 |
93.60 |
92.00 |
92.53 |
+0.22 |
22,388 |
54,390 |
-1,206 |
May04 |
040305 |
91.00 |
92.00 |
90.70 |
91.39 |
+0.81 |
11,150 |
23,897 |
+2,063 |
Jun04 |
040305 |
89.00 |
90.00 |
89.00 |
89.54 |
+0.86 |
3,821 |
18,176 |
+108 |
Jul04 |
040305 |
88.90 |
88.90 |
87.95 |
88.64 |
+0.86 |
1,209 |
13,059 |
+28 |
Aug04 |
040305 |
88.40 |
89.00 |
88.00 |
88.39 |
+0.86 |
797 |
8,668 |
+155 |
Sep04 |
040305 |
88.50 |
88.69 |
88.50 |
88.69 |
+0.86 |
72 |
3,855 |
+51 |
Oct04 |
040305 |
89.00 |
89.14 |
89.00 |
89.14 |
+0.86 |
162 |
3,077 |
+108 |
Nov04 |
040305 |
89.35 |
89.74 |
89.35 |
89.74 |
+0.91 |
60 |
2,378 |
+39 |
Dec04 |
040305 |
90.00 |
90.29 |
89.70 |
90.29 |
+0.91 |
1,359 |
14,970 |
+327 |
Jan05 |
040305 |
90.40 |
90.54 |
90.10 |
90.54 |
+0.91 |
20 |
3,980 |
+10 |
Feb05 |
040305 |
90.14 |
90.14 |
90.14 |
90.14 |
+0.86 |
0 |
2,371 |
+1 |
Mar05 |
040305 |
87.59 |
87.59 |
87.59 |
87.59 |
+0.76 |
150 |
3,528 |
+100 |
Total Volume and Open Interest |
41,188 |
153,002 |
+1,782 |
Unleaded Gas(NYM) |
Apr04 |
040305 |
111.60 |
113.00 |
110.95 |
112.46 |
+1.94 |
26,595 |
67,333 |
-2,945 |
May04 |
040305 |
110.80 |
112.10 |
110.40 |
111.59 |
+1.83 |
15,911 |
32,318 |
+1,272 |
Jun04 |
040305 |
108.90 |
109.80 |
108.50 |
109.54 |
+1.68 |
5,285 |
13,541 |
+561 |
Jul04 |
040305 |
106.70 |
107.40 |
106.70 |
107.04 |
+1.38 |
2,404 |
8,456 |
+330 |
Aug04 |
040305 |
103.50 |
104.75 |
103.50 |
104.29 |
+1.23 |
404 |
7,088 |
+38 |
Total Volume and Open Interest |
52,298 |
148,170 |
+510 |
RBOB Gasoline(NYMEX) |
e-MiNY RBOB Gasoline(NYMEX) |
Natural Gas(NYM) |
Apr04 |
040305 |
5.495 |
5.560 |
5.420 |
5.443 |
-0.014 |
44,551 |
45,662 |
-417 |
May04 |
040305 |
5.620 |
5.650 |
5.515 |
5.526 |
-0.018 |
12,033 |
35,843 |
+1,927 |
Jun04 |
040305 |
5.640 |
5.670 |
5.560 |
5.566 |
-0.016 |
4,778 |
23,558 |
+356 |
Jul04 |
040305 |
5.700 |
5.710 |
5.598 |
5.598 |
-0.016 |
2,461 |
19,527 |
+89 |
Aug04 |
040305 |
5.700 |
5.720 |
5.605 |
5.618 |
-0.016 |
1,693 |
15,654 |
+222 |
Sep04 |
040305 |
5.700 |
5.700 |
5.590 |
5.591 |
-0.015 |
1,446 |
15,349 |
-132 |
Oct04 |
040305 |
5.680 |
5.710 |
5.600 |
5.604 |
-0.017 |
2,648 |
16,662 |
+11 |
Nov04 |
040305 |
5.840 |
5.860 |
5.760 |
5.773 |
-0.015 |
1,095 |
11,117 |
+27 |
Dec04 |
040305 |
5.995 |
6.030 |
5.940 |
5.942 |
-0.014 |
1,400 |
14,409 |
-11 |
Jan05 |
040305 |
6.140 |
6.140 |
6.070 |
6.076 |
-0.010 |
2,107 |
13,554 |
+597 |
Feb05 |
040305 |
6.100 |
6.100 |
6.000 |
6.008 |
-0.010 |
696 |
10,415 |
+189 |
Mar05 |
040305 |
5.870 |
5.870 |
5.798 |
5.798 |
-0.010 |
1,380 |
9,822 |
+77 |
Apr05 |
040305 |
5.250 |
5.250 |
5.208 |
5.208 |
-0.020 |
198 |
10,172 |
-75 |
May05 |
040305 |
5.105 |
5.105 |
5.091 |
5.091 |
-0.020 |
137 |
5,042 |
+69 |
Jun05 |
040305 |
5.117 |
5.117 |
5.117 |
5.117 |
-0.017 |
56 |
5,173 |
+26 |
Jul05 |
040305 |
5.170 |
5.170 |
5.154 |
5.154 |
-0.012 |
285 |
10,918 |
-17 |
Total Volume and Open Interest |
77,967 |
315,548 |
+3,275 |
Brent Crude Oil(ICE) |
Apr04 |
040305 |
33.25 |
33.58 |
33.10 |
33.35 |
+0.46 |
29,392 |
93,895 |
-2,128 |
May04 |
040305 |
32.64 |
33.00 |
32.53 |
32.77 |
+0.41 |
34,443 |
71,425 |
-495 |
Jun04 |
040305 |
32.27 |
32.51 |
32.18 |
32.37 |
+0.38 |
18,311 |
36,083 |
-123 |
Jul04 |
040305 |
31.85 |
32.15 |
31.80 |
32.02 |
+0.37 |
3,347 |
17,580 |
+1,092 |
Aug04 |
040305 |
31.58 |
31.78 |
31.58 |
31.69 |
+0.35 |
442 |
8,964 |
+147 |
Sep04 |
040305 |
31.45 |
31.45 |
31.35 |
31.37 |
+0.34 |
1,078 |
12,648 |
+484 |
Oct04 |
040305 |
30.90 |
31.13 |
30.90 |
31.05 |
+0.32 |
555 |
7,448 |
+451 |
Nov04 |
040305 |
30.65 |
30.74 |
30.65 |
30.74 |
+0.30 |
0 |
6,430 |
+0 |
Dec04 |
040305 |
30.30 |
30.55 |
30.25 |
30.44 |
+0.28 |
4,080 |
24,193 |
+316 |
Jan05 |
040305 |
30.03 |
30.11 |
30.00 |
30.11 |
+0.27 |
0 |
4,628 |
+0 |
Feb05 |
040305 |
29.70 |
29.90 |
29.70 |
29.80 |
+0.25 |
500 |
2,569 |
+500 |
Mar05 |
040305 |
29.52 |
29.52 |
29.52 |
29.52 |
+0.25 |
0 |
3,272 |
-50 |
Total Volume and Open Interest |
92,754 |
335,529 |
+171 |
Gas Oil(ICE) |
Mar04 |
040305 |
282.50 |
283.50 |
279.75 |
280.00 |
+0.75 |
15,403 |
34,329 |
-3,899 |
Apr04 |
040305 |
277.50 |
278.25 |
274.00 |
275.00 |
+1.00 |
16,929 |
49,191 |
+3,642 |
May04 |
040305 |
274.25 |
274.50 |
271.25 |
271.75 |
+1.25 |
3,307 |
13,861 |
+926 |
Jun04 |
040305 |
269.50 |
270.00 |
268.25 |
268.25 |
+0.75 |
921 |
16,484 |
-128 |
Jul04 |
040305 |
266.50 |
266.50 |
266.50 |
266.50 |
+0.50 |
0 |
7,724 |
+0 |
Aug04 |
040305 |
266.00 |
266.00 |
266.00 |
266.00 |
+0.25 |
0 |
4,396 |
+0 |
Sep04 |
040305 |
268.00 |
268.50 |
265.75 |
265.75 |
-0.25 |
0 |
5,235 |
-100 |
Oct04 |
040305 |
265.75 |
265.75 |
265.75 |
265.75 |
-0.50 |
0 |
3,801 |
+0 |
Nov04 |
040305 |
265.50 |
265.50 |
265.50 |
265.50 |
-0.50 |
250 |
3,819 |
+95 |
Dec04 |
040305 |
265.50 |
266.00 |
264.50 |
264.50 |
-0.75 |
552 |
12,426 |
-125 |
Total Volume and Open Interest |
37,966 |
167,249 |
+711 |
US Dollar Index(NYBOT) |
Mar04 |
040305 |
89.21 |
89.30 |
87.80 |
88.23 |
-0.99 |
3,328 |
11,073 |
-892 |
Jun04 |
040305 |
89.59 |
89.67 |
88.20 |
88.65 |
-0.99 |
568 |
3,198 |
+148 |
Sep04 |
040305 |
89.35 |
89.35 |
89.09 |
89.09 |
-0.99 |
0 |
15 |
+0 |
Total Volume and Open Interest |
3,896 |
14,297 |
-744 |
Australian Dollar(CME) |
Mar04 |
040305 |
74.90 |
76.19 |
74.85 |
75.84 |
+0.84 |
1,631 |
49,747 |
-1,813 |
Jun04 |
040305 |
74.12 |
75.40 |
74.03 |
75.02 |
+0.85 |
310 |
6,626 |
+378 |
Sep04 |
040305 |
74.05 |
74.20 |
74.05 |
74.20 |
+0.86 |
13 |
819 |
-1 |
Total Volume and Open Interest |
1,958 |
57,383 |
-1,436 |
British Pound(CME) |
Mar04 |
040305 |
181.73 |
184.90 |
181.73 |
184.46 |
+2.31 |
3,218 |
58,795 |
+2,261 |
Jun04 |
040305 |
180.35 |
183.40 |
180.29 |
183.02 |
+2.30 |
896 |
5,895 |
+162 |
Sep04 |
040305 |
181.57 |
181.57 |
181.57 |
181.57 |
+2.30 |
2 |
13 |
+1 |
Total Volume and Open Interest |
4,116 |
65,062 |
+2,424 |
Canadian Dollar(CME) |
Mar04 |
040305 |
74.90 |
76.00 |
74.90 |
75.60 |
+0.60 |
7,281 |
54,092 |
+675 |
Jun04 |
040305 |
74.70 |
75.80 |
74.70 |
75.39 |
+0.60 |
2,030 |
8,982 |
+1,207 |
Sep04 |
040305 |
75.40 |
75.60 |
75.20 |
75.26 |
+0.60 |
39 |
2,091 |
-4 |
Dec04 |
040305 |
74.40 |
75.40 |
74.40 |
75.13 |
+0.60 |
84 |
1,472 |
-2 |
Total Volume and Open Interest |
9,434 |
66,844 |
+1,876 |
Japanese Yen(CME) |
Mar04 |
040305 |
89.97 |
90.15 |
89.05 |
89.26 |
-0.79 |
7,609 |
132,423 |
-1,154 |
Jun04 |
040305 |
90.20 |
90.38 |
89.30 |
89.51 |
-0.80 |
2,232 |
22,304 |
+1,341 |
Sep04 |
040305 |
90.65 |
90.65 |
89.68 |
89.78 |
-0.81 |
2 |
71 |
+1 |
Total Volume and Open Interest |
9,843 |
154,811 |
+188 |
Swiss Franc(CME) |
Mar04 |
040305 |
77.29 |
78.90 |
77.17 |
78.37 |
+1.04 |
4,513 |
41,480 |
-690 |
Jun04 |
040305 |
77.45 |
79.08 |
77.42 |
78.53 |
+1.04 |
548 |
5,690 |
+396 |
Sep04 |
040305 |
78.90 |
78.90 |
78.69 |
78.69 |
+1.04 |
0 |
8 |
+0 |
Total Volume and Open Interest |
5,118 |
47,333 |
-237 |
EuroFX(CME) |
Mar04 |
040305 |
121.92 |
124.30 |
121.64 |
123.71 |
+1.81 |
14,194 |
131,005 |
-1,797 |
Jun04 |
040305 |
121.62 |
124.00 |
121.50 |
123.41 |
+1.80 |
6,254 |
13,143 |
+5,501 |
Sep04 |
040305 |
121.30 |
123.45 |
121.30 |
123.15 |
+1.79 |
0 |
301 |
-4 |
Total Volume and Open Interest |
20,470 |
144,943 |
+3,720 |
Mexican Peso(CME) |
Mar04 |
040305 |
9122.5 |
9180.0 |
9107.5 |
9142.5 |
+35.0 |
20,394 |
38,097 |
-222 |
Apr04 |
040305 |
9067.5 |
9100.0 |
9067.5 |
9097.5 |
+35.0 |
35 |
84 |
+32 |
Total Volume and Open Interest |
22,763 |
45,255 |
+902 |
30-Year T-Bonds(CBOT) |
Mar04 |
040305 |
113~11 |
116~10 |
113~09 |
115~22 |
+2~09 |
16,322 |
89,772 |
-8,157 |
Jun04 |
040305 |
112~00 |
114~27 |
111~25 |
114~07 |
+2~09 |
205,170 |
451,605 |
-10,702 |
Sep04 |
040305 |
110~17 |
113~03 |
110~17 |
112~26 |
+2~09 |
504 |
1,664 |
+391 |
Total Volume and Open Interest |
222,000 |
543,410 |
-18,464 |
10-Year T-Notes(CBOT) |
Mar04 |
040305 |
115~035 |
116~315 |
115~005 |
116~200 |
+1~170 |
80,782 |
223,901 |
-26,345 |
Jun04 |
040305 |
113~195 |
115~200 |
113~160 |
115~070 |
+1~195 |
595,784 |
1,082,824 |
+13,697 |
Total Volume and Open Interest |
678,439 |
1,313,961 |
-10,922 |
5-Year T-Notes(CBOT) |
Mar04 |
040305 |
113~150 |
114~210 |
113~150 |
114~155 |
+1~000 |
13,953 |
0 |
+0 |
Jun04 |
040305 |
112~035 |
113~150 |
112~030 |
113~065 |
+1~030 |
224,678 |
0 |
+0 |
Sep04 |
040305 |
112~000 |
112~000 |
112~000 |
112~000 |
+1~020 |
50 |
50 |
-50 |
Total Volume and Open Interest |
238,681 |
50 |
-50 |
2 Year T-Notes(CBOT) |
Mar04 |
040305 |
108~000 |
108~004 |
107~121 |
108~000 |
+0~043 |
3,847 |
58,508 |
-6,007 |
Jun04 |
040305 |
107~009 |
107~069 |
107~009 |
107~064 |
+0~052 |
6,797 |
163,685 |
+865 |
Total Volume and Open Interest |
10,644 |
222,193 |
-5,142 |
Eurodollars(CME) |
Mar04 |
040305 |
98.865 |
98.885 |
98.863 |
98.882 |
+0.018 |
105,830 |
702,620 |
-27,236 |
Jun04 |
040305 |
98.740 |
98.835 |
98.730 |
98.815 |
+0.070 |
103,344 |
938,396 |
-11,903 |
Sep04 |
040305 |
98.515 |
98.700 |
98.510 |
98.675 |
+0.145 |
112,881 |
910,235 |
-13,988 |
Dec04 |
040305 |
98.180 |
98.460 |
98.160 |
98.430 |
+0.225 |
145,910 |
659,376 |
-118 |
Mar05 |
040305 |
97.830 |
98.145 |
97.800 |
98.120 |
+0.275 |
99,693 |
541,784 |
+7,332 |
Jun05 |
040305 |
97.440 |
97.785 |
97.440 |
97.755 |
+0.290 |
38,008 |
395,663 |
+3,177 |
Sep05 |
040305 |
97.085 |
97.415 |
97.085 |
97.395 |
+0.285 |
25,281 |
325,210 |
-3,176 |
Dec05 |
040305 |
96.775 |
97.110 |
96.770 |
97.065 |
+0.275 |
18,303 |
227,268 |
-1,641 |
Mar06 |
040305 |
96.530 |
96.840 |
96.525 |
96.805 |
+0.270 |
20,789 |
197,588 |
+3,696 |
Jun06 |
040305 |
96.295 |
96.640 |
96.285 |
96.565 |
+0.265 |
9,065 |
134,359 |
+796 |
Sep06 |
040305 |
96.080 |
96.390 |
96.070 |
96.345 |
+0.265 |
10,682 |
135,814 |
-1,494 |
Dec06 |
040305 |
95.870 |
96.170 |
95.860 |
96.130 |
+0.260 |
7,929 |
114,683 |
-647 |
Mar07 |
040305 |
95.690 |
95.970 |
95.690 |
95.945 |
+0.255 |
4,292 |
91,674 |
+1,406 |
Jun07 |
040305 |
95.520 |
95.780 |
95.520 |
95.770 |
+0.255 |
4,368 |
69,787 |
+867 |
Sep07 |
040305 |
95.360 |
95.615 |
95.360 |
95.605 |
+0.250 |
4,141 |
69,190 |
+26 |
Dec07 |
040305 |
95.205 |
95.525 |
95.205 |
95.445 |
+0.245 |
4,514 |
59,700 |
-317 |
Mar08 |
040305 |
95.290 |
95.315 |
95.290 |
95.310 |
+0.240 |
3,236 |
46,456 |
-596 |
Jun08 |
040305 |
95.165 |
95.195 |
95.165 |
95.185 |
+0.240 |
3,805 |
49,750 |
-790 |
Total Volume and Open Interest |
737,662 |
5,906,034 |
-40,068 |
3-Mth Euro-Yen(CME) |
Mar04 |
040305 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
2 |
9,177 |
-1 |
Jun04 |
040305 |
99.92 |
99.92 |
99.92 |
99.92 |
+0.01 |
370 |
11,487 |
+1,159 |
Sep04 |
040305 |
99.89 |
99.89 |
99.88 |
99.88 |
unch |
4 |
8,746 |
+4 |
Dec04 |
040305 |
99.86 |
99.86 |
99.85 |
99.85 |
unch |
90 |
8,081 |
-709 |
Mar05 |
040305 |
99.75 |
99.77 |
99.75 |
99.76 |
-0.01 |
3 |
4,598 |
+43 |
Jun05 |
040305 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
10 |
2,102 |
+119 |
Sep05 |
040305 |
99.59 |
99.59 |
99.59 |
99.59 |
unch |
0 |
1,649 |
+40 |
Dec05 |
040305 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
222 |
1,418 |
-329 |
Mar06 |
040305 |
99.36 |
99.36 |
99.36 |
99.36 |
-0.01 |
0 |
294 |
+0 |
Jun06 |
040305 |
99.23 |
99.23 |
99.23 |
99.23 |
-0.04 |
0 |
47 |
+0 |
Total Volume and Open Interest |
701 |
48,895 |
+326 |
3-Mth Euro-Yen(SIMEX) |
Mar04 |
040305 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
708 |
59,727 |
-248 |
Jun04 |
040305 |
99.92 |
99.92 |
99.91 |
99.91 |
unch |
2,477 |
67,618 |
+393 |
Sep04 |
040305 |
99.88 |
99.89 |
99.88 |
99.88 |
unch |
2,141 |
39,407 |
+379 |
Dec04 |
040305 |
99.85 |
99.86 |
99.83 |
99.84 |
-0.01 |
2,446 |
60,718 |
-18 |
Mar05 |
040305 |
99.78 |
99.79 |
99.74 |
99.75 |
-0.02 |
1,188 |
30,824 |
-155 |
Jun05 |
040305 |
99.71 |
99.73 |
99.68 |
99.68 |
-0.02 |
2,304 |
44,492 |
-1,888 |
Sep05 |
040305 |
99.60 |
99.62 |
99.57 |
99.57 |
-0.02 |
2,292 |
19,449 |
+972 |
Dec05 |
040305 |
99.49 |
99.51 |
99.44 |
99.44 |
-0.04 |
358 |
6,075 |
+185 |
Total Volume and Open Interest |
13,914 |
343,711 |
-380 |
German Euro-Bund(EUREX) |
Mar04 |
040305 |
115.38 |
116.49 |
115.31 |
116.44 |
+1.00 |
996,368 |
344,734 |
-233,401 |
Jun04 |
040305 |
114.42 |
115.53 |
114.37 |
115.49 |
+0.99 |
1,377,900 |
757,068 |
+263,503 |
Sep04 |
040305 |
114.99 |
114.99 |
114.99 |
114.99 |
+1.15 |
76 |
97 |
+85 |
Total Volume and Open Interest |
2,374,344 |
1,101,899 |
+30,187 |
German Euro-Bobl(EUREX) |
Mar04 |
040305 |
112.35 |
113.16 |
112.29 |
113.09 |
+0.68 |
538,543 |
254,697 |
-117,957 |
Jun04 |
040305 |
111.64 |
112.52 |
111.57 |
112.42 |
+0.73 |
987,461 |
617,589 |
+100,868 |
Sep04 |
040305 |
111.88 |
111.88 |
111.88 |
111.88 |
+0.77 |
1,795 |
3,206 |
+0 |
Total Volume and Open Interest |
1,527,799 |
875,492 |
-17,089 |
Long Gilt(LIFFE) |
Mar04 |
040305 |
108~12 |
109~14 |
108~11 |
109~07 |
+0~27 |
8,759 |
28,854 |
-7,197 |
Jun04 |
040305 |
107~31 |
109~01 |
107~28 |
108~25 |
+0~27 |
52,130 |
153,273 |
+2,122 |
Total Volume and Open Interest |
60,889 |
182,127 |
-5,075 |
3-Mth Short Sterling(LIFFE) |
Mar04 |
040305 |
95.74 |
95.78 |
95.72 |
95.74 |
-0.01 |
74,675 |
198,029 |
+21,443 |
Jun04 |
040305 |
95.51 |
95.60 |
95.46 |
95.56 |
+0.05 |
43,699 |
216,014 |
+5,238 |
Sep04 |
040305 |
95.30 |
95.42 |
95.26 |
95.39 |
+0.08 |
37,597 |
158,613 |
+3,656 |
Total Volume and Open Interest |
227,269 |
1,184,091 |
+45,336 |
3-Mth Euribor(LIFFE) |
Mar04 |
040305 |
97.930 |
97.995 |
97.930 |
97.950 |
+0.010 |
165,232 |
558,539 |
-4,831 |
Jun04 |
040305 |
97.945 |
98.035 |
97.940 |
98.015 |
+0.055 |
249,056 |
601,714 |
-23,706 |
Sep04 |
040305 |
97.865 |
98.010 |
97.855 |
97.980 |
+0.105 |
224,294 |
484,524 |
-12,806 |
Total Volume and Open Interest |
1,120,641 |
3,143,257 |
-41,515 |
3-Mth Aus T-Bills(SFE) |
Mar04 |
040305 |
94.48 |
94.49 |
94.47 |
94.48 |
+0.01 |
28,569 |
161,832 |
+20,985 |
Jun04 |
040305 |
94.40 |
94.43 |
94.39 |
94.41 |
+0.01 |
26,894 |
207,480 |
-4,531 |
Sep04 |
040305 |
94.35 |
94.37 |
94.34 |
94.35 |
+0.01 |
8,001 |
81,308 |
+3,598 |
Dec04 |
040305 |
94.32 |
94.32 |
94.30 |
94.31 |
+0.01 |
4,679 |
43,234 |
+5,902 |
Mar05 |
040305 |
94.27 |
94.27 |
94.24 |
94.25 |
+0.01 |
1,513 |
20,731 |
+1,169 |
Jun05 |
040305 |
94.19 |
94.19 |
94.18 |
94.19 |
+0.02 |
1,218 |
14,545 |
+1,003 |
Sep05 |
040305 |
94.12 |
94.12 |
94.12 |
94.12 |
unch |
792 |
7,899 |
+1,078 |
Dec05 |
040305 |
94.08 |
94.08 |
94.07 |
94.07 |
+0.01 |
95 |
3,340 |
+120 |
Mar06 |
040305 |
94.04 |
94.04 |
94.02 |
94.02 |
unch |
0 |
928 |
+0 |
Jun06 |
040305 |
93.97 |
93.97 |
93.97 |
93.97 |
-0.01 |
0 |
1,343 |
+0 |
Total Volume and Open Interest |
71,761 |
543,575 |
+29,324 |
10-Year Aus T-Bonds(SFE) |
Mar04 |
040305 |
94.40 |
94.40 |
94.36 |
94.36 |
-0.01 |
21,761 |
268,551 |
-2,607 |
Jun04 |
040305 |
94.38 |
94.38 |
94.34 |
94.34 |
-0.01 |
2,573 |
6,213 |
+2,434 |
Total Volume and Open Interest |
24,334 |
274,764 |
-173 |
3-Year Aus T-Bonds(SFE) |
Mar04 |
040305 |
94.57 |
94.58 |
94.54 |
94.55 |
unch |
75,256 |
640,516 |
+40,990 |
Jun04 |
040305 |
94.48 |
94.48 |
94.45 |
94.45 |
unch |
17,463 |
32,763 |
+17,764 |
Total Volume and Open Interest |
92,719 |
673,279 |
+58,754 |
Gold(CMX) |
Apr04 |
040305 |
393.5 |
402.0 |
393.0 |
401.6 |
+8.4 |
36,931 |
130,669 |
-5,171 |
Jun04 |
040305 |
395.0 |
403.0 |
394.1 |
402.6 |
+8.4 |
3,310 |
36,670 |
+522 |
Aug04 |
040305 |
403.0 |
403.7 |
401.0 |
403.5 |
+8.4 |
139 |
8,256 |
+3 |
Oct04 |
040305 |
402.5 |
404.3 |
402.5 |
404.3 |
+8.4 |
152 |
1,905 |
+75 |
Dec04 |
040305 |
397.2 |
405.1 |
397.0 |
405.1 |
+8.3 |
116 |
23,312 |
+62 |
Feb05 |
040305 |
403.0 |
406.0 |
402.8 |
406.0 |
+8.2 |
0 |
3,046 |
+0 |
Apr05 |
040305 |
406.0 |
406.9 |
406.0 |
406.9 |
+8.1 |
0 |
372 |
+0 |
Jun05 |
040305 |
407.9 |
407.9 |
407.9 |
407.9 |
+8.0 |
3 |
11,681 |
-502 |
Aug05 |
040305 |
408.9 |
408.9 |
408.9 |
408.9 |
+7.8 |
0 |
1,680 |
+0 |
Oct05 |
040305 |
410.1 |
410.1 |
410.1 |
410.1 |
+7.7 |
0 |
145 |
+0 |
Dec05 |
040305 |
404.0 |
411.3 |
404.0 |
411.3 |
+7.5 |
11 |
4,985 |
+11 |
Total Volume and Open Interest |
42,501 |
231,680 |
-3,497 |
Silver(CMX) |
Mar04 |
040305 |
679.0 |
699.0 |
679.0 |
698.1 |
+22.2 |
208 |
715 |
-1,310 |
May04 |
040305 |
679.0 |
700.0 |
678.0 |
699.0 |
+22.2 |
11,043 |
80,263 |
-1,002 |
Jul04 |
040305 |
679.5 |
702.0 |
679.5 |
700.1 |
+22.3 |
263 |
8,091 |
-62 |
Sep04 |
040305 |
690.0 |
701.2 |
690.0 |
701.2 |
+22.3 |
4 |
2,182 |
-4 |
Dec04 |
040305 |
685.0 |
703.0 |
684.0 |
702.8 |
+22.3 |
132 |
14,736 |
+19 |
Mar05 |
040305 |
703.0 |
703.7 |
703.0 |
703.7 |
+22.3 |
1 |
1,646 |
+1 |
May05 |
040305 |
704.4 |
704.4 |
704.4 |
704.4 |
+22.3 |
0 |
30 |
+0 |
Total Volume and Open Interest |
11,833 |
111,226 |
-2,311 |
Platinum(NYM) |
Apr04 |
040305 |
883.0 |
889.0 |
882.0 |
887.0 |
+4.9 |
526 |
7,796 |
-89 |
Jul04 |
040305 |
878.0 |
880.0 |
870.0 |
876.0 |
+4.9 |
80 |
754 |
+4 |
Oct04 |
040305 |
860.0 |
865.0 |
860.0 |
865.0 |
+5.9 |
79 |
73 |
+49 |
Total Volume and Open Interest |
685 |
8,623 |
-36 |
Palladium(NYME) |
Mar04 |
040305 |
244.00 |
249.85 |
244.00 |
249.85 |
+6.50 |
135 |
1,231 |
-199 |
Jun04 |
040305 |
242.00 |
255.50 |
242.00 |
252.75 |
+6.50 |
554 |
10,466 |
-151 |
Sep04 |
040305 |
253.75 |
253.75 |
253.75 |
253.75 |
+6.50 |
0 |
53 |
+0 |
Total Volume and Open Interest |
689 |
11,920 |
-350 |
Copper(CMX) |
Mar04 |
040305 |
129.30 |
133.80 |
129.20 |
133.80 |
+2.05 |
735 |
2,814 |
+55 |
May04 |
040305 |
130.30 |
134.30 |
129.40 |
134.30 |
+2.05 |
7,751 |
50,295 |
-1,196 |
Jul04 |
040305 |
128.50 |
132.90 |
128.50 |
132.80 |
+2.05 |
623 |
7,207 |
+46 |
Sep04 |
040305 |
131.00 |
131.00 |
130.90 |
130.90 |
+1.95 |
350 |
3,411 |
+111 |
Dec04 |
040305 |
125.50 |
127.30 |
124.70 |
127.30 |
+1.85 |
147 |
6,809 |
-27 |
Total Volume and Open Interest |
10,070 |
78,425 |
-796 |
Aluminum(CMX) |
Mar04 |
040305 |
81.50 |
81.55 |
81.50 |
81.50 |
+0.70 |
2 |
966 |
-258 |
Apr04 |
040305 |
80.45 |
81.60 |
80.30 |
81.50 |
+0.70 |
15 |
2,056 |
+0 |
May04 |
040305 |
79.80 |
81.00 |
79.80 |
81.00 |
+0.70 |
38 |
468 |
+5 |
Jun04 |
040305 |
80.70 |
80.70 |
80.70 |
80.70 |
+0.70 |
0 |
404 |
+0 |
Jul04 |
040305 |
80.40 |
80.40 |
80.40 |
80.40 |
+0.70 |
0 |
377 |
+0 |
Aug04 |
040305 |
80.10 |
80.10 |
80.10 |
80.10 |
+0.70 |
0 |
121 |
+0 |
Total Volume and Open Interest |
55 |
9,139 |
+237 |
DJIA Index(CBOT) |
Mar04 |
040305 |
10578 |
10648 |
10505 |
10601 |
+20 |
4,905 |
45,912 |
-1,211 |
Jun04 |
040305 |
10550 |
10620 |
10480 |
10577 |
+19 |
373 |
1,762 |
+364 |
Sep04 |
040305 |
10559 |
10559 |
10559 |
10559 |
+19 |
0 |
238 |
+0 |
Dec04 |
040305 |
10544 |
10544 |
10544 |
10544 |
+19 |
0 |
4 |
+0 |
Total Volume and Open Interest |
5,278 |
47,916 |
-847 |
S & P 500(CME) |
Mar04 |
040305 |
1148.50 |
1163.50 |
1148.00 |
1157.80 |
+3.60 |
68,818 |
499,224 |
-35,327 |
Jun04 |
040305 |
1147.30 |
1162.30 |
1147.10 |
1156.80 |
+3.60 |
46,371 |
116,603 |
+41,742 |
Sep04 |
040305 |
1159.00 |
1159.00 |
1155.70 |
1155.70 |
+3.40 |
2,192 |
11,010 |
+1,866 |
Dec04 |
040305 |
1154.90 |
1154.90 |
1154.90 |
1154.90 |
+3.30 |
70 |
416 |
+35 |
Total Volume and Open Interest |
117,451 |
627,422 |
+8,316 |
S & P 500 E-Mini(Globex) |
Mar04 |
040305 |
1153.25 |
1163.75 |
1146.50 |
1157.75 |
+3.50 |
410,537 |
590,014 |
-656 |
Jun04 |
040305 |
1153.25 |
1162.75 |
1146.00 |
1156.75 |
+3.50 |
14,195 |
62,967 |
+17,199 |
Total Volume and Open Interest |
424,732 |
652,981 |
+16,543 |
NASDAQ 100(CME) |
Mar04 |
040305 |
1464.50 |
1494.00 |
1462.00 |
1474.50 |
-3.00 |
10,195 |
70,127 |
-1,751 |
Jun04 |
040305 |
1467.50 |
1495.00 |
1467.50 |
1477.50 |
-3.00 |
2,473 |
10,514 |
+2,161 |
Sep04 |
040305 |
1480.50 |
1480.50 |
1480.50 |
1480.50 |
-3.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
12,668 |
80,649 |
+410 |
NASDAQ 100 E-Mini(Globex) |
Mar04 |
040305 |
1474.00 |
1494.50 |
1459.00 |
1474.50 |
-3.00 |
192,528 |
249,624 |
-3,942 |
Jun04 |
040305 |
1478.00 |
1497.50 |
1463.00 |
1477.50 |
-3.00 |
654 |
2,420 |
+19 |
Total Volume and Open Interest |
193,182 |
252,044 |
-3,923 |
S & P Midcap 400(CME) |
Mar04 |
040305 |
609.00 |
617.75 |
609.00 |
615.50 |
+3.80 |
385 |
16,382 |
+33 |
Jun04 |
040305 |
615.25 |
615.60 |
615.25 |
615.60 |
+3.85 |
21 |
22 |
+20 |
Sep04 |
040305 |
615.55 |
615.55 |
615.55 |
615.55 |
+3.80 |
|
|
|
Total Volume and Open Interest |
406 |
16,404 |
+53 |
Russell 2000(CME) |
Mar04 |
040305 |
593.00 |
603.50 |
593.00 |
598.60 |
+1.60 |
2,157 |
25,978 |
-694 |
Jun04 |
040305 |
596.75 |
599.50 |
596.75 |
598.30 |
+1.60 |
1,017 |
1,560 |
+1,039 |
Sep04 |
040305 |
598.80 |
598.80 |
598.80 |
598.80 |
+1.60 |
|
|
|
Total Volume and Open Interest |
3,174 |
27,538 |
+345 |
Russell 2000 E-Mini(Globex) |
Mar04 |
040305 |
596.60 |
603.60 |
592.50 |
598.60 |
+1.60 |
38,601 |
63,125 |
+302 |
Jun04 |
040305 |
593.20 |
603.00 |
593.20 |
598.30 |
+1.60 |
953 |
1,577 |
+596 |
Sep04 |
040223 |
571.00 |
571.00 |
571.00 |
571.00 |
|
|
|
|
Value Line(KCBT) |
Mar04 |
040305 |
1629.00 |
1644.00 |
1629.00 |
1644.00 |
+5.00 |
2 |
58 |
+0 |
Total Volume and Open Interest |
2 |
58 |
+0 |
Nikkei 225(CME) |
Mar04 |
040305 |
11495 |
11575 |
11420 |
11560 |
+135 |
28,970 |
187,456 |
+2,050 |
Jun04 |
040305 |
11400 |
11525 |
11380 |
11515 |
+135 |
6,253 |
6,940 |
+3,058 |
Total Volume and Open Interest |
36,023 |
197,596 |
+8,308 |
Nikkei 225(SGX) |
Mar04 |
040305 |
11495 |
11575 |
11420 |
11560 |
+135 |
28,970 |
187,456 |
+2,050 |
Jun04 |
040305 |
11400 |
11525 |
11380 |
11515 |
+135 |
6,253 |
6,940 |
+3,058 |
Sep04 |
040305 |
11500 |
11500 |
11500 |
11500 |
+135 |
|
|
|
Total Volume and Open Interest |
36,023 |
197,596 |
+8,308 |
CAC 40(EURONEXT) |
Mar04 |
040305 |
3789.0 |
3795.5 |
3736.0 |
3764.5 |
-16.5 |
46,572 |
451,788 |
+2,874 |
Apr04 |
040305 |
3776.0 |
3785.5 |
3740.0 |
3763.0 |
-16.5 |
1,174 |
4,475 |
+1,098 |
May04 |
040305 |
3721.0 |
3721.0 |
3721.0 |
3721.0 |
-17.0 |
|
|
|
Total Volume and Open Interest |
47,842 |
478,917 |
+146 |
Hang Seng Index(HKFE) |
Mar04 |
040305 |
13410 |
13410 |
13311 |
13316 |
-52 |
16,297 |
98,999 |
-3,526 |
Apr04 |
040305 |
13360 |
13360 |
13280 |
13280 |
-57 |
246 |
3,374 |
+22 |
Total Volume and Open Interest |
16,555 |
103,185 |
-3,437 |
DAX(EUREX) |
Mar04 |
040305 |
4140.0 |
4155.0 |
4093.0 |
4139.0 |
-4.0 |
129,045 |
292,353 |
+542 |
Jun04 |
040305 |
4162.5 |
4176.0 |
4114.0 |
4160.0 |
-4.0 |
4,173 |
13,097 |
+320 |
Sep04 |
040305 |
4180.0 |
4196.0 |
4135.0 |
4180.0 |
-5.0 |
1,283 |
4,497 |
-59 |
Total Volume and Open Interest |
134,501 |
309,947 |
+803 |
FT-SE 100(EURONEXT) |
Mar04 |
040305 |
4547.50 |
4549.00 |
4502.00 |
4530.00 |
-8.00 |
51,218 |
412,968 |
-1,734 |
Jun04 |
040305 |
4556.50 |
4556.50 |
4512.00 |
4538.50 |
-8.00 |
10,176 |
36,004 |
+5,673 |
Sep04 |
040305 |
4564.50 |
4564.50 |
4549.00 |
4549.00 |
-8.50 |
500 |
12,825 |
+200 |
Total Volume and Open Interest |
61,894 |
477,170 |
+4,139 |
SPI 200(SFE) |
Mar04 |
040305 |
3390.0 |
3408.0 |
3387.0 |
3407.0 |
+26.0 |
11,269 |
164,632 |
-2,954 |
Jun04 |
040305 |
3400.0 |
3419.0 |
3400.0 |
3418.0 |
+26.0 |
361 |
12,635 |
+165 |
Sep04 |
040305 |
3430.0 |
3430.0 |
3430.0 |
3430.0 |
+27.0 |
0 |
2,259 |
+0 |
Total Volume and Open Interest |
11,636 |
181,774 |
-2,783 |
GSCI(CME) |
Mar04 |
040305 |
280.20 |
281.10 |
279.30 |
280.80 |
+2.45 |
207 |
15,299 |
+129 |
Apr04 |
040305 |
278.10 |
278.80 |
277.30 |
278.70 |
+2.80 |
28 |
416 |
+28 |
May04 |
040305 |
276.25 |
276.25 |
275.00 |
275.00 |
+2.50 |
0 |
112 |
+0 |
Total Volume and Open Interest |
235 |
15,827 |
+157 |
Reuters CRB Index(NYBOT) |
Apr04 |
040305 |
274.00 |
274.50 |
272.75 |
274.00 |
+2.00 |
53 |
816 |
+22 |
Jun04 |
040305 |
273.50 |
274.25 |
273.50 |
274.00 |
+2.25 |
11 |
100 |
+4 |
Aug04 |
040305 |
273.00 |
273.00 |
273.00 |
273.00 |
+2.25 |
0 |
3 |
+0 |
Total Volume and Open Interest |
64 |
919 |
+26 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|