|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue March 09, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar04 |
040309 |
922.00 |
943.00 |
917.00 |
942.00 |
+30.50 |
1,528 |
1,446 |
-604 |
May04 |
040309 |
927.00 |
948.00 |
924.00 |
947.00 |
+30.00 |
49,619 |
145,597 |
-3,306 |
Jul04 |
040309 |
917.00 |
938.00 |
915.00 |
937.00 |
+29.50 |
13,449 |
51,830 |
-1,393 |
Aug04 |
040309 |
877.00 |
897.00 |
875.00 |
896.75 |
+28.00 |
1,704 |
10,464 |
-34 |
Sep04 |
040309 |
806.00 |
822.00 |
804.00 |
821.00 |
+20.50 |
517 |
6,506 |
-17 |
Nov04 |
040309 |
732.00 |
746.00 |
732.00 |
743.75 |
+14.25 |
5,725 |
35,440 |
+143 |
Jan05 |
040309 |
733.00 |
744.00 |
731.00 |
741.00 |
+15.00 |
142 |
1,181 |
+56 |
Total Volume and Open Interest |
72,828 |
253,800 |
-5,113 |
Soybean Meal(CBOT) |
Mar04 |
040309 |
281.30 |
284.90 |
280.80 |
284.10 |
+4.80 |
2,847 |
2,097 |
-735 |
May04 |
040309 |
282.00 |
285.80 |
281.00 |
285.10 |
+5.70 |
17,031 |
83,414 |
+781 |
Jul04 |
040309 |
278.00 |
282.30 |
278.00 |
281.70 |
+5.40 |
7,159 |
40,310 |
+696 |
Aug04 |
040309 |
267.50 |
272.00 |
267.50 |
271.00 |
+4.50 |
1,569 |
13,209 |
-191 |
Sep04 |
040309 |
252.50 |
257.00 |
252.50 |
256.70 |
+5.70 |
942 |
11,502 |
+203 |
Oct04 |
040309 |
222.50 |
225.50 |
222.50 |
225.00 |
+3.20 |
413 |
8,944 |
-161 |
Dec04 |
040309 |
217.50 |
220.50 |
217.50 |
220.20 |
+3.40 |
1,256 |
19,387 |
+156 |
Jan05 |
040309 |
219.00 |
220.50 |
218.50 |
220.20 |
+4.40 |
106 |
2,198 |
-45 |
Total Volume and Open Interest |
31,425 |
183,718 |
+752 |
Soybean Oil(CBOT) |
Mar04 |
040309 |
32.30 |
33.70 |
32.28 |
33.70 |
+1.50 |
986 |
1,103 |
-454 |
May04 |
040309 |
32.27 |
33.70 |
32.22 |
33.65 |
+1.61 |
21,930 |
101,119 |
-3,557 |
Jul04 |
040309 |
32.05 |
33.59 |
32.05 |
33.54 |
+1.66 |
10,337 |
48,310 |
-400 |
Aug04 |
040309 |
31.45 |
32.75 |
31.45 |
32.70 |
+1.37 |
1,227 |
7,887 |
+326 |
Sep04 |
040309 |
30.45 |
31.85 |
30.45 |
31.82 |
+1.39 |
958 |
9,474 |
+177 |
Oct04 |
040309 |
29.20 |
30.10 |
29.20 |
30.10 |
+0.96 |
353 |
6,900 |
-163 |
Dec04 |
040309 |
28.05 |
28.60 |
28.05 |
28.60 |
+0.61 |
1,518 |
14,281 |
-44 |
Jan05 |
040309 |
28.15 |
28.40 |
28.10 |
28.40 |
+0.55 |
75 |
720 |
-9 |
Total Volume and Open Interest |
37,384 |
190,988 |
-4,124 |
Canola(WCE) |
Mar04 |
040309 |
405.5 |
405.5 |
405.5 |
405.5 |
+2.5 |
50 |
0 |
-50 |
May04 |
040309 |
404.0 |
414.3 |
403.8 |
413.1 |
+10.5 |
3,255 |
32,326 |
-74 |
Jul04 |
040309 |
406.0 |
415.5 |
406.0 |
415.5 |
+10.5 |
1,327 |
14,310 |
+153 |
Sep04 |
040309 |
368.0 |
368.0 |
368.0 |
368.0 |
+7.2 |
|
|
|
Nov04 |
040309 |
366.5 |
373.5 |
366.5 |
373.0 |
+7.5 |
1,109 |
19,697 |
+431 |
Total Volume and Open Interest |
5,741 |
66,498 |
+460 |
Corn(CBOT) |
Mar04 |
040309 |
287.00 |
295.25 |
287.00 |
295.00 |
+8.50 |
5,319 |
5,730 |
-1,842 |
May04 |
040309 |
294.25 |
301.75 |
293.75 |
301.50 |
+9.00 |
48,202 |
323,888 |
-6,229 |
Jul04 |
040309 |
297.50 |
305.50 |
297.50 |
305.25 |
+9.00 |
8,388 |
113,951 |
-370 |
Sep04 |
040309 |
292.00 |
298.00 |
291.25 |
297.75 |
+7.25 |
940 |
20,444 |
+345 |
Dec04 |
040309 |
288.75 |
295.50 |
288.00 |
295.00 |
+7.75 |
14,608 |
161,541 |
+2,348 |
Mar05 |
040309 |
289.25 |
296.00 |
289.25 |
295.75 |
+7.50 |
308 |
12,440 |
+47 |
Total Volume and Open Interest |
78,250 |
643,207 |
-5,860 |
Wheat(CBOT) |
Mar04 |
040309 |
362.50 |
366.00 |
361.00 |
363.00 |
+2.75 |
63 |
354 |
-25 |
May04 |
040309 |
368.00 |
373.00 |
367.50 |
370.25 |
+2.50 |
19,123 |
83,758 |
+71 |
Jul04 |
040309 |
371.50 |
375.50 |
371.00 |
373.00 |
+1.50 |
4,673 |
30,446 |
+212 |
Sep04 |
040309 |
377.00 |
379.25 |
376.00 |
377.00 |
+1.75 |
312 |
4,811 |
+199 |
Dec04 |
040309 |
385.00 |
388.50 |
384.00 |
387.00 |
+1.00 |
461 |
6,054 |
-93 |
Total Volume and Open Interest |
24,696 |
125,930 |
+398 |
Wheat(KCBT) |
Mar04 |
040309 |
369.00 |
369.00 |
369.00 |
369.00 |
unch |
26 |
29 |
-21 |
May04 |
040309 |
370.00 |
374.50 |
369.50 |
372.00 |
+0.50 |
6,232 |
35,231 |
+1,012 |
Jul04 |
040309 |
374.00 |
377.75 |
373.00 |
375.50 |
+1.00 |
2,718 |
17,547 |
+510 |
Sep04 |
040309 |
377.50 |
381.75 |
377.50 |
381.25 |
+2.75 |
354 |
2,807 |
+251 |
Dec04 |
040309 |
387.50 |
390.50 |
387.50 |
390.50 |
+2.50 |
141 |
3,079 |
-6 |
Total Volume and Open Interest |
9,471 |
58,716 |
+1,746 |
Wheat(MGE) |
Mar04 |
040309 |
408.00 |
409.00 |
408.00 |
409.00 |
+1.50 |
16 |
37 |
-5 |
May04 |
040309 |
410.00 |
413.00 |
407.00 |
413.00 |
+4.00 |
4,706 |
22,133 |
-820 |
Jul04 |
040309 |
405.50 |
409.75 |
404.25 |
409.75 |
+4.50 |
1,552 |
6,878 |
+488 |
Sep04 |
040309 |
405.00 |
410.25 |
404.00 |
408.00 |
+2.00 |
844 |
6,059 |
+391 |
Dec04 |
040309 |
408.00 |
414.00 |
407.00 |
411.00 |
+4.00 |
238 |
3,032 |
+61 |
Total Volume and Open Interest |
7,362 |
38,232 |
+117 |
Oats(CBOT) |
Mar04 |
040309 |
152.50 |
155.00 |
152.50 |
155.00 |
+3.00 |
12 |
65 |
-5 |
May04 |
040309 |
156.25 |
159.75 |
156.25 |
159.50 |
+3.50 |
715 |
5,200 |
+75 |
Jul04 |
040309 |
161.50 |
164.25 |
161.00 |
163.00 |
+3.50 |
107 |
998 |
+14 |
Sep04 |
040309 |
163.00 |
164.50 |
163.00 |
164.50 |
+3.00 |
6 |
230 |
+3 |
Total Volume and Open Interest |
850 |
7,450 |
+91 |
Rough Rice(CBOT) |
Mar04 |
040309 |
10.10 |
10.10 |
10.10 |
10.10 |
-0.07 |
0 |
11 |
+0 |
May04 |
040309 |
10.27 |
10.42 |
9.90 |
10.30 |
-0.06 |
610 |
5,002 |
+74 |
Jul04 |
040309 |
10.40 |
10.52 |
10.15 |
10.40 |
-0.07 |
150 |
819 |
+61 |
Sep04 |
040309 |
8.97 |
9.06 |
8.97 |
9.06 |
+0.03 |
94 |
262 |
+23 |
Total Volume and Open Interest |
912 |
6,469 |
+199 |
Live Cattle(CME) |
Apr04 |
040309 |
79.400 |
79.750 |
78.750 |
79.425 |
+0.375 |
10,207 |
39,907 |
-3,421 |
Jun04 |
040309 |
74.575 |
74.950 |
74.375 |
74.925 |
+0.350 |
9,162 |
29,392 |
+2,337 |
Aug04 |
040309 |
73.000 |
73.600 |
72.950 |
73.525 |
+0.525 |
1,622 |
13,340 |
-211 |
Oct04 |
040309 |
75.300 |
75.550 |
75.075 |
75.550 |
+0.400 |
1,033 |
12,683 |
-545 |
Dec04 |
040309 |
76.700 |
76.850 |
76.425 |
76.800 |
+0.325 |
604 |
4,379 |
-20 |
Feb05 |
040309 |
78.300 |
78.600 |
77.900 |
78.550 |
+0.350 |
22 |
1,952 |
-7 |
Total Volume and Open Interest |
22,663 |
101,718 |
-1,874 |
Feeder Cattle(CME) |
Mar04 |
040309 |
87.650 |
87.950 |
87.500 |
87.950 |
+0.550 |
584 |
2,021 |
-238 |
Apr04 |
040309 |
85.100 |
85.750 |
85.000 |
85.525 |
+0.625 |
1,233 |
3,713 |
-309 |
May04 |
040309 |
84.950 |
85.400 |
84.700 |
85.275 |
+0.250 |
1,197 |
5,071 |
+128 |
Aug04 |
040309 |
87.275 |
87.450 |
86.900 |
87.400 |
+0.175 |
164 |
3,057 |
+6 |
Sep04 |
040309 |
87.250 |
87.300 |
87.000 |
87.300 |
+0.200 |
22 |
306 |
-12 |
Oct04 |
040309 |
87.300 |
87.400 |
87.100 |
87.350 |
+0.100 |
10 |
581 |
-1 |
Nov04 |
040309 |
87.900 |
87.900 |
87.900 |
87.900 |
+0.150 |
4 |
112 |
+2 |
Total Volume and Open Interest |
3,214 |
14,861 |
-424 |
Lean Hogs(CME) |
Apr04 |
040309 |
61.750 |
62.400 |
61.550 |
62.300 |
+1.100 |
8,325 |
26,802 |
-3,117 |
May04 |
040309 |
61.800 |
62.475 |
61.800 |
62.375 |
+0.675 |
163 |
2,495 |
-27 |
Jun04 |
040309 |
67.700 |
68.200 |
67.500 |
68.150 |
+0.650 |
7,108 |
21,062 |
+774 |
Jul04 |
040309 |
63.800 |
64.500 |
63.550 |
64.375 |
+0.700 |
1,372 |
6,008 |
+723 |
Aug04 |
040309 |
60.525 |
61.000 |
60.500 |
60.900 |
+0.375 |
166 |
2,110 |
+20 |
Oct04 |
040309 |
53.075 |
53.150 |
52.900 |
53.100 |
+0.325 |
80 |
1,051 |
+12 |
Dec04 |
040309 |
52.900 |
52.950 |
52.750 |
52.900 |
+0.125 |
35 |
910 |
+0 |
Feb05 |
040309 |
55.900 |
56.000 |
55.700 |
55.700 |
+0.100 |
3 |
111 |
+1 |
Total Volume and Open Interest |
17,253 |
60,565 |
-1,614 |
Pork Bellies(CME) |
Mar04 |
040309 |
96.000 |
96.750 |
95.700 |
96.475 |
-0.125 |
181 |
540 |
-7 |
May04 |
040309 |
97.400 |
98.000 |
96.600 |
97.150 |
-0.200 |
442 |
2,420 |
+124 |
Jul04 |
040309 |
97.950 |
97.950 |
97.000 |
97.875 |
unch |
39 |
553 |
+7 |
Aug04 |
040309 |
94.500 |
94.500 |
94.500 |
94.500 |
-0.250 |
3 |
33 |
+1 |
Feb05 |
040309 |
86.475 |
86.900 |
86.475 |
86.750 |
+0.250 |
0 |
1 |
+0 |
Total Volume and Open Interest |
665 |
3,548 |
+125 |
BFP Milk Class III(CME) |
Mar04 |
040309 |
13.61 |
13.68 |
13.61 |
13.66 |
+0.02 |
17 |
2,721 |
+11 |
Apr04 |
040309 |
14.58 |
14.99 |
14.58 |
14.99 |
+0.36 |
192 |
2,965 |
+72 |
May04 |
040309 |
15.20 |
15.50 |
15.20 |
15.49 |
+0.26 |
252 |
2,926 |
+86 |
Jun04 |
040309 |
15.22 |
15.55 |
15.22 |
15.55 |
+0.29 |
321 |
2,898 |
+102 |
Jul04 |
040309 |
15.39 |
15.66 |
15.38 |
15.65 |
+0.23 |
248 |
2,634 |
+84 |
Total Volume and Open Interest |
1,842 |
24,986 |
+740 |
Cocoa(NYBOT) |
Mar04 |
040309 |
1426 |
1438 |
1425 |
1438 |
-14 |
4 |
21 |
-2 |
May04 |
040309 |
1410 |
1447 |
1410 |
1443 |
-19 |
2,108 |
31,810 |
+413 |
Jul04 |
040309 |
1435 |
1454 |
1430 |
1452 |
-18 |
462 |
14,886 |
-41 |
Sep04 |
040309 |
1443 |
1461 |
1443 |
1461 |
-16 |
893 |
12,429 |
+593 |
Dec04 |
040309 |
1455 |
1472 |
1455 |
1472 |
-16 |
36 |
9,819 |
-14 |
Mar05 |
040309 |
1468 |
1480 |
1468 |
1480 |
-17 |
50 |
8,024 |
+50 |
May05 |
040309 |
1480 |
1490 |
1476 |
1490 |
-16 |
30 |
9,680 |
+0 |
Total Volume and Open Interest |
3,633 |
95,967 |
+1,049 |
Coffee "C"(NYBOT) |
Mar04 |
040309 |
74.00 |
74.00 |
72.00 |
72.10 |
-1.50 |
66 |
804 |
-11 |
May04 |
040309 |
75.50 |
75.80 |
72.90 |
73.70 |
-1.50 |
6,671 |
64,415 |
+553 |
Jul04 |
040309 |
77.40 |
77.50 |
74.80 |
75.70 |
-1.50 |
1,461 |
13,926 |
+120 |
Sep04 |
040309 |
79.25 |
79.25 |
77.00 |
77.70 |
-1.45 |
734 |
8,834 |
-56 |
Dec04 |
040309 |
81.70 |
82.00 |
80.00 |
80.25 |
-1.45 |
75 |
5,506 |
+30 |
Mar05 |
040309 |
84.30 |
84.30 |
82.85 |
82.85 |
-1.40 |
437 |
3,584 |
+23 |
Total Volume and Open Interest |
9,476 |
98,117 |
+661 |
Orange Juice(NYBOT) |
Mar04 |
040309 |
61.55 |
61.75 |
60.10 |
60.10 |
-0.80 |
75 |
975 |
-52 |
May04 |
040309 |
62.80 |
63.65 |
61.70 |
61.90 |
-0.70 |
1,308 |
22,403 |
+245 |
Jul04 |
040309 |
65.25 |
66.00 |
64.25 |
64.35 |
-0.90 |
486 |
4,203 |
+309 |
Sep04 |
040309 |
68.85 |
68.85 |
66.70 |
66.70 |
-1.15 |
43 |
1,262 |
+27 |
Nov04 |
040309 |
70.60 |
70.60 |
69.50 |
69.50 |
-0.85 |
4 |
1,071 |
+2 |
Total Volume and Open Interest |
1,920 |
31,360 |
+533 |
Sugar #11(NYBOT) |
May04 |
040309 |
6.24 |
6.32 |
6.22 |
6.31 |
+0.09 |
11,184 |
145,776 |
-133 |
Jul04 |
040309 |
6.10 |
6.14 |
6.09 |
6.13 |
+0.05 |
3,549 |
38,464 |
-595 |
Oct04 |
040309 |
6.14 |
6.16 |
6.13 |
6.16 |
+0.03 |
2,414 |
32,066 |
+80 |
Mar05 |
040309 |
6.34 |
6.34 |
6.33 |
6.34 |
+0.02 |
249 |
14,976 |
-5 |
May05 |
040309 |
6.34 |
6.34 |
6.33 |
6.34 |
+0.01 |
33 |
6,206 |
+8 |
Total Volume and Open Interest |
18,123 |
244,788 |
-565 |
London Cocoa(LCE) |
Mar04 |
040309 |
826 |
826 |
805 |
823 |
-5 |
16,743 |
15,445 |
-16,719 |
May04 |
040309 |
820 |
822 |
801 |
817 |
-9 |
17,928 |
43,959 |
+7,799 |
Jul04 |
040309 |
840 |
843 |
821 |
837 |
-8 |
186 |
20,683 |
+32 |
Sep04 |
040309 |
855 |
859 |
838 |
853 |
-8 |
68 |
23,778 |
-35 |
Dec04 |
040309 |
872 |
875 |
854 |
870 |
-8 |
324 |
36,340 |
+58 |
Mar05 |
040309 |
888 |
888 |
870 |
886 |
-8 |
95 |
22,119 |
+33 |
May05 |
040309 |
885 |
897 |
884 |
897 |
-8 |
5 |
5,761 |
+0 |
Total Volume and Open Interest |
35,449 |
182,733 |
-8,732 |
London Coffee(LCE) |
Mar04 |
040309 |
700.00 |
700.00 |
685.00 |
685.00 |
-14.00 |
102 |
302 |
+13 |
May04 |
040309 |
734.00 |
735.00 |
723.00 |
726.00 |
-10.00 |
2,984 |
62,326 |
-158 |
Jul04 |
040309 |
754.00 |
755.00 |
745.00 |
747.00 |
-9.00 |
2,494 |
35,609 |
+1,681 |
Sep04 |
040309 |
772.00 |
772.00 |
762.00 |
764.00 |
-9.00 |
70 |
20,944 |
-25 |
Nov04 |
040309 |
781.00 |
783.00 |
779.00 |
779.00 |
-10.00 |
19 |
14,756 |
-11 |
Jan05 |
040309 |
796.00 |
799.00 |
794.00 |
794.00 |
-10.00 |
218 |
8,991 |
+215 |
Total Volume and Open Interest |
5,891 |
146,551 |
+1,715 |
London Sugar(LCE) |
Mar04 |
040216 |
196.50 |
197.60 |
195.20 |
197.40 |
+10.00 |
2,901 |
3,046 |
+572 |
May04 |
040309 |
210.00 |
215.90 |
209.90 |
215.60 |
+5.80 |
1,517 |
26,867 |
+356 |
Aug04 |
040309 |
202.50 |
206.90 |
202.50 |
206.90 |
+4.60 |
920 |
16,271 |
+301 |
Oct04 |
040309 |
196.30 |
200.00 |
196.30 |
200.00 |
+4.20 |
129 |
7,241 |
+44 |
Dec04 |
040309 |
196.00 |
199.50 |
196.00 |
199.50 |
+3.80 |
80 |
3,231 |
+25 |
Total Volume and Open Interest |
2,784 |
58,061 |
+732 |
Cotton(NYBOT) |
Mar04 |
040309 |
63.70 |
63.70 |
62.83 |
62.85 |
-2.90 |
5 |
49 |
-47 |
May04 |
040309 |
65.90 |
65.90 |
64.01 |
64.01 |
-3.00 |
11,082 |
48,272 |
+160 |
Jul04 |
040309 |
66.50 |
67.00 |
65.40 |
65.40 |
-3.00 |
2,575 |
15,439 |
+273 |
Oct04 |
040309 |
63.00 |
63.70 |
62.10 |
63.65 |
-1.20 |
28 |
748 |
+19 |
Dec04 |
040309 |
64.50 |
64.90 |
62.90 |
64.59 |
-0.97 |
738 |
10,029 |
-38 |
Mar05 |
040309 |
66.80 |
66.80 |
65.25 |
66.70 |
-0.90 |
0 |
2,252 |
+0 |
Total Volume and Open Interest |
14,436 |
77,926 |
+375 |
Lumber(CME) |
Mar04 |
040309 |
371.0 |
381.0 |
371.0 |
376.0 |
+1.3 |
336 |
685 |
-70 |
May04 |
040309 |
364.0 |
371.9 |
364.0 |
368.1 |
+2.6 |
585 |
2,496 |
+9 |
Jul04 |
040309 |
358.0 |
360.0 |
358.0 |
359.0 |
+0.1 |
62 |
496 |
+4 |
Sep04 |
040309 |
351.0 |
354.9 |
349.0 |
349.1 |
-4.2 |
8 |
168 |
+2 |
Total Volume and Open Interest |
995 |
3,866 |
-54 |
Crude Oil(NYM) |
Apr04 |
040309 |
36.65 |
36.85 |
36.06 |
36.28 |
-0.29 |
74,933 |
156,136 |
-13,236 |
May04 |
040309 |
35.90 |
36.00 |
35.20 |
35.45 |
-0.37 |
59,033 |
108,883 |
+5,902 |
Jun04 |
040309 |
34.95 |
35.10 |
34.38 |
34.60 |
-0.34 |
15,497 |
60,277 |
+7 |
Jul04 |
040309 |
34.42 |
34.42 |
33.75 |
33.95 |
-0.32 |
3,371 |
35,363 |
-628 |
Aug04 |
040309 |
33.60 |
33.75 |
33.25 |
33.40 |
-0.29 |
3,409 |
24,410 |
+1,004 |
Sep04 |
040309 |
33.20 |
33.20 |
32.80 |
32.95 |
-0.26 |
1,755 |
28,865 |
-586 |
Oct04 |
040309 |
32.70 |
32.70 |
32.50 |
32.60 |
-0.23 |
1,949 |
22,781 |
-649 |
Nov04 |
040309 |
32.60 |
32.60 |
32.25 |
32.28 |
-0.21 |
1,036 |
16,494 |
+414 |
Dec04 |
040309 |
32.28 |
32.30 |
31.80 |
31.98 |
-0.19 |
4,503 |
53,303 |
-486 |
Jan05 |
040309 |
31.70 |
31.70 |
31.65 |
31.65 |
-0.18 |
331 |
15,713 |
+319 |
Feb05 |
040309 |
31.55 |
31.55 |
31.15 |
31.37 |
-0.17 |
261 |
6,880 |
+165 |
Mar05 |
040309 |
31.25 |
31.25 |
31.10 |
31.10 |
-0.16 |
55 |
6,584 |
-5 |
Apr05 |
040309 |
30.80 |
30.83 |
30.70 |
30.83 |
-0.15 |
170 |
5,207 |
-53 |
May05 |
040309 |
30.58 |
30.58 |
30.58 |
30.58 |
-0.14 |
0 |
2,454 |
+0 |
Jun05 |
040309 |
30.47 |
30.50 |
30.30 |
30.34 |
-0.13 |
646 |
11,872 |
+55 |
Jul05 |
040309 |
30.12 |
30.12 |
30.12 |
30.12 |
-0.12 |
180 |
3,697 |
+45 |
Total Volume and Open Interest |
169,081 |
662,411 |
-7,509 |
Heating Oil(NYM) |
Apr04 |
040309 |
90.30 |
90.60 |
88.10 |
89.24 |
-0.66 |
26,229 |
50,429 |
-3,483 |
May04 |
040309 |
89.10 |
89.40 |
87.60 |
88.60 |
-0.23 |
14,072 |
29,663 |
+2,612 |
Jun04 |
040309 |
88.10 |
88.10 |
86.30 |
87.30 |
-0.08 |
3,333 |
19,292 |
+605 |
Jul04 |
040309 |
86.90 |
87.00 |
86.55 |
86.55 |
-0.03 |
1,300 |
13,918 |
+265 |
Aug04 |
040309 |
87.00 |
87.15 |
85.60 |
86.40 |
-0.03 |
1,805 |
8,549 |
-16 |
Sep04 |
040309 |
87.00 |
87.20 |
86.75 |
86.75 |
-0.03 |
71 |
4,186 |
-53 |
Oct04 |
040309 |
87.55 |
87.55 |
87.25 |
87.25 |
-0.03 |
54 |
3,278 |
+27 |
Nov04 |
040309 |
88.15 |
88.20 |
87.10 |
87.85 |
-0.03 |
475 |
2,862 |
+385 |
Dec04 |
040309 |
88.80 |
89.00 |
87.60 |
88.45 |
-0.03 |
1,561 |
14,602 |
-296 |
Jan05 |
040309 |
89.20 |
89.20 |
88.75 |
88.75 |
-0.03 |
33 |
4,002 |
+21 |
Feb05 |
040309 |
88.80 |
88.80 |
88.35 |
88.35 |
-0.03 |
11 |
2,380 |
+8 |
Mar05 |
040309 |
86.40 |
86.40 |
85.80 |
85.80 |
-0.03 |
128 |
3,655 |
+127 |
Total Volume and Open Interest |
49,082 |
157,474 |
+206 |
Unleaded Gas(NYM) |
Apr04 |
040309 |
108.30 |
109.00 |
105.40 |
105.93 |
-2.42 |
24,820 |
63,186 |
-1,375 |
May04 |
040309 |
108.30 |
108.50 |
105.20 |
105.88 |
-1.93 |
14,667 |
36,638 |
+2,518 |
Jun04 |
040309 |
106.50 |
107.00 |
104.00 |
104.58 |
-1.53 |
3,410 |
14,724 |
+787 |
Jul04 |
040309 |
104.20 |
104.70 |
102.10 |
102.68 |
-1.18 |
1,394 |
8,840 |
+218 |
Aug04 |
040309 |
101.85 |
102.10 |
100.38 |
100.38 |
-0.93 |
1,462 |
7,549 |
+398 |
Sep04 |
040309 |
98.70 |
98.70 |
96.93 |
96.93 |
-0.78 |
1,233 |
9,766 |
+399 |
Oct04 |
040309 |
92.43 |
92.43 |
92.43 |
92.43 |
-0.68 |
104 |
3,672 |
+38 |
Nov04 |
040309 |
89.93 |
89.93 |
89.93 |
89.93 |
-0.53 |
37 |
806 |
+11 |
Dec04 |
040309 |
88.43 |
88.43 |
88.43 |
88.43 |
-0.43 |
263 |
2,808 |
+247 |
Jan05 |
040309 |
87.68 |
87.68 |
87.68 |
87.68 |
-0.38 |
10 |
1,927 |
+10 |
Feb05 |
040309 |
87.58 |
87.58 |
87.58 |
87.58 |
-0.33 |
0 |
1,506 |
+0 |
Mar05 |
040309 |
89.50 |
89.50 |
88.08 |
88.08 |
-0.23 |
0 |
2 |
+0 |
Total Volume and Open Interest |
47,400 |
151,424 |
+3,251 |
Natural Gas(NYM) |
Apr04 |
040309 |
5.400 |
5.480 |
5.355 |
5.438 |
+0.045 |
26,352 |
41,179 |
-2,048 |
May04 |
040309 |
5.490 |
5.550 |
5.435 |
5.513 |
+0.035 |
10,756 |
39,215 |
+2,473 |
Jun04 |
040309 |
5.500 |
5.565 |
5.480 |
5.553 |
+0.035 |
3,277 |
23,031 |
-504 |
Jul04 |
040309 |
5.540 |
5.600 |
5.530 |
5.593 |
+0.037 |
2,159 |
19,900 |
+131 |
Aug04 |
040309 |
5.570 |
5.620 |
5.550 |
5.615 |
+0.037 |
1,379 |
16,058 |
+47 |
Sep04 |
040309 |
5.540 |
5.590 |
5.520 |
5.589 |
+0.036 |
674 |
15,859 |
+102 |
Oct04 |
040309 |
5.560 |
5.605 |
5.540 |
5.604 |
+0.034 |
665 |
16,650 |
+72 |
Nov04 |
040309 |
5.725 |
5.774 |
5.720 |
5.774 |
+0.034 |
328 |
11,411 |
+92 |
Dec04 |
040309 |
5.920 |
5.944 |
5.880 |
5.944 |
+0.034 |
332 |
14,742 |
+77 |
Jan05 |
040309 |
6.030 |
6.074 |
6.010 |
6.074 |
+0.030 |
477 |
13,548 |
-84 |
Feb05 |
040309 |
5.975 |
6.015 |
5.970 |
6.014 |
+0.030 |
285 |
10,588 |
+94 |
Mar05 |
040309 |
5.750 |
5.820 |
5.750 |
5.804 |
+0.030 |
457 |
10,133 |
+217 |
Apr05 |
040309 |
5.220 |
5.240 |
5.215 |
5.224 |
+0.030 |
374 |
10,200 |
-4 |
May05 |
040309 |
5.110 |
5.130 |
5.110 |
5.110 |
+0.026 |
74 |
5,093 |
+37 |
Jun05 |
040309 |
5.130 |
5.160 |
5.128 |
5.128 |
+0.014 |
0 |
5,176 |
+0 |
Jul05 |
040309 |
5.180 |
5.200 |
5.161 |
5.161 |
+0.010 |
66 |
10,942 |
+16 |
Total Volume and Open Interest |
47,827 |
317,756 |
+722 |
Brent Crude Oil(IPE) |
Apr04 |
040309 |
33.00 |
33.00 |
32.15 |
32.23 |
-0.54 |
30,251 |
87,543 |
-5,699 |
May04 |
040309 |
32.37 |
32.44 |
31.61 |
31.76 |
-0.40 |
37,545 |
83,804 |
+6,020 |
Jun04 |
040309 |
32.01 |
32.09 |
31.30 |
31.44 |
-0.35 |
15,885 |
43,496 |
+1,135 |
Jul04 |
040309 |
31.67 |
31.67 |
31.05 |
31.18 |
-0.29 |
2,560 |
17,044 |
-998 |
Aug04 |
040309 |
31.37 |
31.37 |
30.88 |
30.91 |
-0.26 |
85 |
9,196 |
-1 |
Sep04 |
040309 |
31.07 |
31.07 |
30.63 |
30.63 |
-0.25 |
41 |
12,846 |
+73 |
Oct04 |
040309 |
30.85 |
30.85 |
30.27 |
30.35 |
-0.24 |
550 |
7,452 |
+50 |
Nov04 |
040309 |
30.25 |
30.25 |
30.07 |
30.07 |
-0.24 |
0 |
6,438 |
+0 |
Dec04 |
040309 |
30.20 |
30.24 |
29.70 |
29.81 |
-0.23 |
2,711 |
25,005 |
+569 |
Jan05 |
040309 |
29.75 |
29.75 |
29.51 |
29.51 |
-0.22 |
50 |
4,594 |
-50 |
Feb05 |
040309 |
29.23 |
29.23 |
29.23 |
29.23 |
-0.21 |
0 |
2,725 |
+0 |
Mar05 |
040309 |
28.99 |
28.99 |
28.99 |
28.99 |
-0.20 |
0 |
3,272 |
+0 |
Total Volume and Open Interest |
91,178 |
350,259 |
+1,349 |
Gas Oil(IPE) |
Mar04 |
040309 |
275.00 |
276.00 |
271.50 |
273.50 |
-4.75 |
12,717 |
25,228 |
-5,931 |
Apr04 |
040309 |
269.00 |
269.00 |
267.25 |
269.00 |
-5.00 |
13,917 |
51,721 |
+309 |
May04 |
040309 |
269.50 |
269.50 |
265.25 |
267.00 |
-4.50 |
3,461 |
15,884 |
+1,195 |
Jun04 |
040309 |
267.00 |
267.00 |
263.75 |
265.00 |
-4.00 |
1,262 |
16,671 |
+187 |
Jul04 |
040309 |
265.75 |
265.75 |
263.00 |
263.75 |
-4.00 |
1 |
7,724 |
+0 |
Aug04 |
040309 |
265.25 |
265.25 |
263.75 |
263.75 |
-3.50 |
98 |
4,392 |
-4 |
Sep04 |
040309 |
265.50 |
265.50 |
262.25 |
263.75 |
-3.50 |
400 |
5,973 |
+258 |
Oct04 |
040309 |
262.50 |
264.25 |
262.50 |
264.25 |
-3.25 |
0 |
3,801 |
+0 |
Nov04 |
040309 |
263.75 |
264.25 |
262.50 |
264.25 |
-2.75 |
400 |
4,215 |
+396 |
Dec04 |
040309 |
262.75 |
263.25 |
262.00 |
263.25 |
-2.75 |
800 |
12,742 |
+350 |
Total Volume and Open Interest |
33,356 |
164,334 |
-3,240 |
US Dollar Index(NYBOT) |
Mar04 |
040309 |
87.88 |
88.39 |
87.67 |
88.39 |
+0.35 |
2,576 |
7,251 |
-2,104 |
Jun04 |
040309 |
88.22 |
88.80 |
88.08 |
88.80 |
+0.34 |
4,938 |
5,004 |
+681 |
Sep04 |
040309 |
89.21 |
89.21 |
89.21 |
89.21 |
+0.34 |
2,006 |
2,016 |
+2,002 |
Total Volume and Open Interest |
9,525 |
14,286 |
+583 |
Australian Dollar(CME) |
Mar04 |
040309 |
76.14 |
76.32 |
75.84 |
75.84 |
+0.12 |
9,318 |
40,642 |
-7,209 |
Jun04 |
040309 |
75.27 |
75.54 |
75.01 |
75.01 |
+0.11 |
8,013 |
17,219 |
+7,261 |
Sep04 |
040309 |
74.18 |
74.18 |
74.18 |
74.18 |
+0.10 |
102 |
821 |
-1 |
Total Volume and Open Interest |
17,435 |
58,884 |
+50 |
British Pound(CME) |
Mar04 |
040309 |
183.83 |
184.24 |
183.00 |
183.06 |
-1.44 |
5,306 |
52,404 |
-923 |
Jun04 |
040309 |
182.39 |
182.82 |
181.56 |
181.61 |
-1.44 |
4,936 |
15,704 |
+3,647 |
Sep04 |
040309 |
180.16 |
180.16 |
180.16 |
180.16 |
-1.44 |
1 |
13 |
+0 |
Total Volume and Open Interest |
10,243 |
68,480 |
+2,724 |
Canadian Dollar(CME) |
Mar04 |
040309 |
75.40 |
75.87 |
75.36 |
75.52 |
-0.13 |
10,191 |
45,456 |
-3,945 |
Jun04 |
040309 |
75.21 |
75.66 |
75.13 |
75.31 |
-0.13 |
10,421 |
21,771 |
+8,681 |
Sep04 |
040309 |
75.00 |
75.18 |
74.98 |
75.18 |
-0.13 |
65 |
2,145 |
+18 |
Dec04 |
040309 |
74.86 |
75.30 |
74.86 |
75.05 |
-0.13 |
72 |
1,501 |
-1 |
Total Volume and Open Interest |
20,750 |
71,070 |
+4,753 |
Japanese Yen(CME) |
Mar04 |
040309 |
89.81 |
90.80 |
89.79 |
89.91 |
+0.08 |
29,892 |
109,762 |
-15,749 |
Jun04 |
040309 |
90.05 |
91.00 |
90.00 |
90.16 |
+0.08 |
32,441 |
49,665 |
+18,343 |
Sep04 |
040309 |
90.43 |
90.43 |
90.43 |
90.43 |
+0.08 |
0 |
74 |
+0 |
Total Volume and Open Interest |
62,344 |
159,521 |
+2,601 |
Swiss Franc(CME) |
Mar04 |
040309 |
78.30 |
79.00 |
78.21 |
78.27 |
-0.12 |
5,517 |
31,282 |
-4,259 |
Jun04 |
040309 |
78.42 |
79.20 |
78.37 |
78.43 |
-0.12 |
5,542 |
17,303 |
+3,781 |
Sep04 |
040309 |
78.52 |
78.94 |
78.52 |
78.59 |
-0.12 |
0 |
14 |
+0 |
Total Volume and Open Interest |
11,059 |
48,755 |
-478 |
EuroFX(CME) |
Mar04 |
040309 |
123.65 |
124.45 |
123.39 |
123.48 |
-0.41 |
21,133 |
106,623 |
-14,728 |
Jun04 |
040309 |
123.36 |
124.19 |
123.10 |
123.18 |
-0.41 |
22,363 |
32,800 |
+16,661 |
Sep04 |
040309 |
123.75 |
123.75 |
122.92 |
122.92 |
-0.41 |
282 |
370 |
+81 |
Total Volume and Open Interest |
43,803 |
140,335 |
+2,014 |
Mexican Peso(CME) |
Mar04 |
040309 |
9110.0 |
9115.0 |
9090.0 |
9115.0 |
+10.0 |
9,567 |
32,287 |
-3,975 |
Jun04 |
040309 |
9010.0 |
9020.0 |
8975.0 |
9007.0 |
+12.0 |
9,520 |
16,549 |
+7,576 |
Total Volume and Open Interest |
19,239 |
49,840 |
+3,593 |
30-Year T-Bonds(CBOT) |
Mar04 |
040309 |
116~10 |
117~01 |
116~01 |
116~27 |
+0~20 |
19,157 |
64,479 |
-4,396 |
Jun04 |
040309 |
114~28 |
115~21 |
114~17 |
115~13 |
+0~20 |
218,917 |
497,229 |
+289 |
Sep04 |
040309 |
113~27 |
114~01 |
113~11 |
114~00 |
+0~20 |
762 |
11,042 |
+173 |
Total Volume and Open Interest |
238,864 |
573,121 |
-3,935 |
Municipal Bonds(CBOT) |
Mar04 |
040309 |
107~10 |
107~18 |
107~10 |
107~13 |
+0~07 |
232 |
1,582 |
-159 |
Jun04 |
040309 |
106~00 |
106~17 |
106~00 |
106~14 |
+0~08 |
243 |
1,571 |
+84 |
Total Volume and Open Interest |
475 |
3,153 |
-75 |
10-Year T-Notes(CBOT) |
Mar04 |
040309 |
117~025 |
117~180 |
116~295 |
117~135 |
+0~120 |
63,450 |
156,122 |
-21,801 |
Jun04 |
040309 |
115~215 |
116~065 |
115~155 |
116~010 |
+0~120 |
587,100 |
1,201,597 |
+12,706 |
Total Volume and Open Interest |
651,714 |
1,367,630 |
-9,158 |
5-Year T-Notes(CBOT) |
Mar04 |
040309 |
114~265 |
115~020 |
114~265 |
115~000 |
+0~070 |
16,375 |
0 |
+0 |
Jun04 |
040309 |
113~160 |
113~290 |
113~160 |
113~245 |
+0~080 |
232,141 |
0 |
+0 |
Sep04 |
040309 |
112~140 |
112~210 |
112~140 |
112~210 |
+0~075 |
27 |
55 |
+5 |
Total Volume and Open Interest |
248,543 |
55 |
+5 |
2 Year T-Notes(CBOT) |
Mar04 |
040309 |
108~004 |
108~014 |
108~004 |
108~012 |
+0~004 |
6,463 |
50,226 |
-3,351 |
Jun04 |
040309 |
107~074 |
107~088 |
107~074 |
107~084 |
+0~007 |
14,765 |
156,763 |
-6,853 |
Total Volume and Open Interest |
21,228 |
206,989 |
-10,204 |
Eurodollars(CME) |
Mar04 |
040309 |
98.887 |
98.890 |
98.885 |
98.887 |
unch |
58,569 |
708,897 |
+1,670 |
Jun04 |
040309 |
98.825 |
98.830 |
98.815 |
98.825 |
unch |
121,614 |
930,243 |
-5,177 |
Sep04 |
040309 |
98.690 |
98.715 |
98.685 |
98.690 |
-0.010 |
143,836 |
928,848 |
-4,973 |
Dec04 |
040309 |
98.450 |
98.490 |
98.445 |
98.460 |
-0.005 |
159,746 |
700,823 |
+63 |
Mar05 |
040309 |
98.155 |
98.215 |
98.150 |
98.180 |
+0.005 |
123,390 |
577,632 |
+7,873 |
Jun05 |
040309 |
97.810 |
97.880 |
97.805 |
97.855 |
+0.030 |
64,223 |
393,508 |
+2,059 |
Sep05 |
040309 |
97.460 |
97.550 |
97.455 |
97.525 |
+0.055 |
50,113 |
325,952 |
-4,454 |
Dec05 |
040309 |
97.130 |
97.260 |
97.130 |
97.220 |
+0.070 |
40,836 |
232,242 |
-3,456 |
Mar06 |
040309 |
96.895 |
96.990 |
96.890 |
96.975 |
+0.075 |
34,186 |
207,341 |
+4,696 |
Jun06 |
040309 |
96.650 |
96.775 |
96.650 |
96.745 |
+0.080 |
20,391 |
135,783 |
-2,185 |
Sep06 |
040309 |
96.440 |
96.550 |
96.440 |
96.530 |
+0.080 |
16,514 |
139,353 |
-516 |
Dec06 |
040309 |
96.235 |
96.340 |
96.235 |
96.325 |
+0.090 |
20,451 |
124,449 |
+2,904 |
Total Volume and Open Interest |
901,985 |
6,013,063 |
-3,521 |
3-Mth Euro-Yen(CME) |
Mar04 |
040309 |
99.92 |
99.92 |
99.92 |
99.92 |
+0.01 |
5 |
8,095 |
-1,007 |
Jun04 |
040309 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
11,457 |
-719 |
Sep04 |
040309 |
99.90 |
99.90 |
99.90 |
99.90 |
+0.01 |
0 |
8,820 |
-14 |
Dec04 |
040309 |
99.87 |
99.87 |
99.87 |
99.87 |
+0.01 |
2 |
7,720 |
-436 |
Mar05 |
040309 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.02 |
0 |
3,931 |
-192 |
Jun05 |
040309 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.02 |
0 |
2,065 |
-10 |
Sep05 |
040309 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
8 |
1,657 |
+8 |
Dec05 |
040309 |
99.51 |
99.51 |
99.51 |
99.51 |
+0.01 |
0 |
1,029 |
-35 |
Mar06 |
040309 |
99.42 |
99.42 |
99.42 |
99.42 |
+0.01 |
0 |
294 |
+0 |
Jun06 |
040309 |
99.32 |
99.32 |
99.32 |
99.32 |
+0.02 |
0 |
47 |
+0 |
Total Volume and Open Interest |
15 |
46,411 |
-2,405 |
3-Mth Euro-Yen(SIMEX) |
Jun04 |
040309 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
2,667 |
70,500 |
+10 |
Sep04 |
040309 |
99.89 |
99.90 |
99.89 |
99.89 |
unch |
214 |
38,710 |
-219 |
Dec04 |
040309 |
99.86 |
99.87 |
99.86 |
99.86 |
unch |
1,845 |
61,096 |
+812 |
Mar05 |
040309 |
99.79 |
99.80 |
99.79 |
99.80 |
+0.02 |
202 |
30,288 |
-429 |
Jun05 |
040309 |
99.75 |
99.76 |
99.74 |
99.75 |
+0.03 |
158 |
42,897 |
-474 |
Sep05 |
040309 |
99.64 |
99.65 |
99.64 |
99.64 |
+0.02 |
69 |
20,041 |
+44 |
Dec05 |
040309 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.01 |
270 |
5,866 |
-176 |
Mar06 |
040309 |
99.42 |
99.42 |
99.41 |
99.42 |
+0.01 |
0 |
4,730 |
+0 |
Total Volume and Open Interest |
6,540 |
343,390 |
-1,049 |
German Euro-Bund(EUREX) |
Mar04 |
040308 |
116.42 |
116.69 |
116.31 |
116.67 |
+0.23 |
996,368 |
5,819 |
-338,915 |
Jun04 |
040309 |
115.92 |
116.19 |
115.67 |
115.99 |
+0.12 |
966,609 |
1,043,041 |
+52,978 |
Sep04 |
040309 |
115.32 |
115.72 |
115.32 |
115.59 |
+0.17 |
51 |
96 |
+2 |
Total Volume and Open Interest |
1,084,211 |
1,043,137 |
+47,161 |
German Euro-Bobl(EUREX) |
Mar04 |
040308 |
113.04 |
113.17 |
112.95 |
113.15 |
+0.06 |
538,543 |
44,738 |
-209,959 |
Jun04 |
040309 |
112.69 |
112.80 |
112.48 |
112.61 |
-0.03 |
633,216 |
780,561 |
+65,560 |
Sep04 |
040309 |
112.06 |
112.06 |
112.06 |
112.06 |
-0.04 |
585 |
3,232 |
+1 |
Total Volume and Open Interest |
733,339 |
783,793 |
+20,823 |
Long Gilt(LIFFE) |
Mar04 |
040309 |
109~25 |
110~03 |
109~21 |
110~01 |
+0~07 |
5,475 |
22,360 |
-4,583 |
Jun04 |
040309 |
109~13 |
109~24 |
109~08 |
109~20 |
+0~08 |
58,327 |
164,861 |
+11,275 |
Total Volume and Open Interest |
63,802 |
187,221 |
+6,692 |
3-Mth Short Sterling(LIFFE) |
Mar04 |
040309 |
95.72 |
95.73 |
95.71 |
95.72 |
unch |
33,820 |
185,190 |
+270 |
Jun04 |
040309 |
95.55 |
95.57 |
95.52 |
95.56 |
+0.02 |
59,714 |
221,514 |
+2,330 |
Sep04 |
040309 |
95.42 |
95.46 |
95.39 |
95.44 |
+0.04 |
65,550 |
156,566 |
+4,149 |
Total Volume and Open Interest |
292,761 |
1,176,510 |
-3,115 |
3-Mth Euribor(LIFFE) |
Mar04 |
040309 |
97.945 |
97.950 |
97.940 |
97.950 |
unch |
51,146 |
544,171 |
-6,313 |
Jun04 |
040309 |
98.030 |
98.035 |
98.000 |
98.025 |
unch |
100,059 |
589,726 |
-28,221 |
Sep04 |
040309 |
98.005 |
98.025 |
97.965 |
98.005 |
+0.005 |
120,089 |
498,298 |
-1,257 |
Total Volume and Open Interest |
610,382 |
3,160,665 |
-27,069 |
3-Mth Aus T-Bills(SFE) |
Mar04 |
040309 |
94.51 |
94.51 |
94.47 |
94.48 |
-0.03 |
15,359 |
103,585 |
-32,577 |
Jun04 |
040309 |
94.56 |
94.56 |
94.49 |
94.52 |
-0.02 |
52,598 |
216,237 |
+6,462 |
Sep04 |
040309 |
94.51 |
94.53 |
94.45 |
94.48 |
-0.01 |
14,899 |
91,550 |
+6,087 |
Dec04 |
040309 |
94.48 |
94.48 |
94.42 |
94.44 |
unch |
3,624 |
48,846 |
+1,583 |
Mar05 |
040309 |
94.43 |
94.43 |
94.37 |
94.40 |
+0.01 |
748 |
21,303 |
-334 |
Jun05 |
040309 |
94.37 |
94.37 |
94.32 |
94.34 |
unch |
372 |
14,850 |
-52 |
Sep05 |
040309 |
94.32 |
94.32 |
94.27 |
94.30 |
+0.01 |
213 |
8,759 |
+99 |
Dec05 |
040309 |
94.26 |
94.27 |
94.23 |
94.24 |
+0.01 |
110 |
3,874 |
+24 |
Mar06 |
040309 |
94.20 |
94.20 |
94.20 |
94.20 |
+0.01 |
1 |
879 |
-49 |
Jun06 |
040309 |
94.15 |
94.15 |
94.15 |
94.15 |
unch |
0 |
1,343 |
+0 |
Total Volume and Open Interest |
87,929 |
512,166 |
-18,752 |
10-Year Aus T-Bonds(SFE) |
Mar04 |
040309 |
94.56 |
94.56 |
94.52 |
94.53 |
+0.01 |
22,389 |
274,923 |
+8,948 |
Jun04 |
040309 |
94.53 |
94.53 |
94.50 |
94.51 |
+0.01 |
2,200 |
13,842 |
+5,145 |
Total Volume and Open Interest |
24,589 |
288,765 |
+14,093 |
3-Year Aus T-Bonds(SFE) |
Mar04 |
040309 |
94.74 |
94.74 |
94.70 |
94.72 |
+0.01 |
94,908 |
610,228 |
-32,708 |
Jun04 |
040309 |
94.64 |
94.64 |
94.61 |
94.63 |
+0.01 |
16,295 |
56,630 |
+19,109 |
Total Volume and Open Interest |
111,203 |
666,858 |
-13,599 |
Gold(CMX) |
Apr04 |
040309 |
401.2 |
406.4 |
400.5 |
404.5 |
+3.6 |
23,020 |
123,562 |
-1,254 |
Jun04 |
040309 |
402.5 |
407.5 |
401.5 |
405.5 |
+3.6 |
1,514 |
38,194 |
+741 |
Aug04 |
040309 |
403.0 |
408.5 |
403.0 |
406.4 |
+3.6 |
58 |
8,257 |
+8 |
Oct04 |
040309 |
405.0 |
407.2 |
405.0 |
407.2 |
+3.6 |
723 |
2,182 |
+292 |
Dec04 |
040309 |
405.5 |
410.0 |
404.6 |
408.0 |
+3.6 |
280 |
23,606 |
+24 |
Feb05 |
040309 |
406.0 |
408.9 |
406.0 |
408.9 |
+3.6 |
1 |
2,856 |
+1 |
Total Volume and Open Interest |
25,709 |
226,670 |
-251 |
Silver(CMX) |
Mar04 |
040309 |
693.0 |
719.0 |
693.0 |
716.6 |
+19.2 |
422 |
530 |
-85 |
May04 |
040309 |
693.5 |
720.0 |
692.0 |
718.0 |
+19.0 |
10,561 |
82,454 |
+6 |
Jul04 |
040309 |
692.5 |
721.0 |
692.5 |
719.0 |
+18.9 |
341 |
8,118 |
+67 |
Sep04 |
040309 |
709.5 |
719.9 |
705.0 |
719.9 |
+18.7 |
53 |
2,184 |
-14 |
Dec04 |
040309 |
700.0 |
721.2 |
698.0 |
721.2 |
+18.4 |
330 |
14,873 |
+9 |
Total Volume and Open Interest |
11,774 |
113,405 |
-17 |
Platinum(NYM) |
Apr04 |
040309 |
894.0 |
899.0 |
893.0 |
897.2 |
+3.2 |
325 |
7,677 |
-16 |
Jul04 |
040309 |
888.0 |
888.0 |
885.0 |
886.7 |
+3.6 |
44 |
789 |
+11 |
Oct04 |
040309 |
875.7 |
875.7 |
875.7 |
875.7 |
+3.6 |
0 |
177 |
+0 |
Total Volume and Open Interest |
369 |
8,643 |
-5 |
Palladium(NYME) |
Mar04 |
040309 |
255.00 |
258.75 |
255.00 |
258.75 |
-5.50 |
236 |
802 |
-408 |
Jun04 |
040309 |
262.00 |
263.80 |
258.50 |
261.45 |
-5.40 |
1,446 |
11,024 |
+422 |
Sep04 |
040309 |
262.45 |
262.45 |
262.45 |
262.45 |
-5.40 |
0 |
53 |
+0 |
Total Volume and Open Interest |
1,698 |
12,067 |
+29 |
Copper(CMX) |
Mar04 |
040309 |
127.90 |
128.00 |
126.20 |
127.00 |
-2.20 |
299 |
2,281 |
-132 |
May04 |
040309 |
127.90 |
128.40 |
125.60 |
127.20 |
-2.50 |
7,612 |
50,056 |
-471 |
Jul04 |
040309 |
127.00 |
127.30 |
125.50 |
126.65 |
-1.95 |
517 |
7,171 |
+29 |
Sep04 |
040309 |
125.30 |
125.80 |
124.40 |
125.15 |
-1.75 |
197 |
3,433 |
+31 |
Dec04 |
040309 |
122.00 |
122.60 |
121.00 |
122.15 |
-1.35 |
127 |
6,755 |
-52 |
Total Volume and Open Interest |
9,249 |
77,227 |
-518 |
DJIA Index(CBOT) |
Mar04 |
040309 |
10495 |
10518 |
10420 |
10443 |
-55 |
8,585 |
46,608 |
+395 |
Jun04 |
040309 |
10465 |
10490 |
10395 |
10419 |
-54 |
404 |
1,977 |
+90 |
Sep04 |
040309 |
10398 |
10398 |
10398 |
10398 |
-55 |
6 |
244 |
+6 |
Dec04 |
040309 |
10383 |
10383 |
10383 |
10383 |
-55 |
0 |
4 |
+0 |
Total Volume and Open Interest |
8,995 |
48,833 |
+491 |
S & P 500(CME) |
Mar04 |
040309 |
1144.80 |
1146.00 |
1136.30 |
1139.40 |
-4.60 |
82,262 |
428,579 |
-25,090 |
Jun04 |
040309 |
1144.00 |
1144.50 |
1135.50 |
1138.30 |
-4.60 |
40,565 |
195,200 |
+32,518 |
Sep04 |
040309 |
1137.00 |
1137.00 |
1137.00 |
1137.00 |
-4.60 |
57 |
11,205 |
+84 |
Dec04 |
040309 |
1135.80 |
1135.80 |
1135.80 |
1135.80 |
-4.90 |
0 |
413 |
+0 |
Total Volume and Open Interest |
122,884 |
635,566 |
+7,512 |
S & P 500 E-Mini(Globex) |
Mar04 |
040309 |
1144.00 |
1147.00 |
1136.25 |
1139.50 |
-4.50 |
644,665 |
621,490 |
+2,869 |
Jun04 |
040309 |
1143.50 |
1145.75 |
1135.25 |
1138.25 |
-4.75 |
33,397 |
119,335 |
+22,960 |
Total Volume and Open Interest |
678,062 |
740,825 |
+25,829 |
NASDAQ 100(CME) |
Mar04 |
040309 |
1440.50 |
1447.00 |
1429.00 |
1435.00 |
-2.50 |
18,179 |
71,170 |
+1,047 |
Jun04 |
040309 |
1442.00 |
1448.50 |
1432.50 |
1438.00 |
-2.50 |
3,047 |
14,409 |
+2,343 |
Sep04 |
040309 |
1441.00 |
1441.00 |
1441.00 |
1441.00 |
-2.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
21,226 |
85,587 |
+3,390 |
NASDAQ 100 E-Mini(GLOBEX) |
Mar04 |
040309 |
1439.5 |
1447.0 |
1428.5 |
1435.0 |
-2.5 |
392,509 |
278,323 |
+31,248 |
Jun04 |
040309 |
1443.5 |
1449.5 |
1431.5 |
1438.0 |
-2.5 |
3,858 |
4,569 |
+1,830 |
Total Volume and Open Interest |
396,367 |
282,892 |
+33,078 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Mar04 |
040309 |
608.50 |
609.25 |
603.30 |
605.30 |
-2.20 |
1,029 |
16,223 |
-97 |
Jun04 |
040309 |
606.75 |
606.75 |
604.25 |
605.40 |
-2.20 |
155 |
320 |
+157 |
Sep04 |
040309 |
606.10 |
606.10 |
606.10 |
606.10 |
-2.20 |
|
|
|
Total Volume and Open Interest |
1,184 |
16,543 |
+60 |
Russell 2000(CME) |
Mar04 |
040309 |
590.25 |
593.00 |
583.25 |
585.25 |
-5.15 |
1,735 |
24,211 |
-68 |
Jun04 |
040309 |
585.00 |
585.00 |
584.60 |
585.00 |
-5.15 |
341 |
3,097 |
+113 |
Sep04 |
040309 |
585.50 |
585.50 |
585.50 |
585.50 |
-5.15 |
|
|
|
Total Volume and Open Interest |
2,076 |
27,308 |
+45 |
Value Line(KCBT) |
Mar04 |
040309 |
1624.00 |
1624.00 |
1611.00 |
1611.00 |
-16.00 |
0 |
57 |
+0 |
Total Volume and Open Interest |
0 |
57 |
+0 |
Nikkei 225(CME) |
Mar04 |
040309 |
11510 |
11530 |
11465 |
11510 |
+70 |
8,443 |
37,239 |
-1,584 |
Jun04 |
040309 |
11520 |
11520 |
11450 |
11490 |
+75 |
5,706 |
10,229 |
+3,795 |
Total Volume and Open Interest |
14,151 |
47,481 |
+2,213 |
Nikkei 225(SIMEX) |
Mar04 |
040309 |
11470 |
11545 |
11440 |
11540 |
unch |
45,770 |
181,247 |
-4,877 |
Jun04 |
040309 |
11445 |
11510 |
11400 |
11500 |
+5 |
24,413 |
34,681 |
+23,154 |
Sep04 |
040309 |
11485 |
11485 |
11485 |
11485 |
+5 |
|
|
|
Total Volume and Open Interest |
71,183 |
220,928 |
+19,277 |
CAC 40(MATIF) |
Mar04 |
040309 |
3760.0 |
3773.5 |
3712.0 |
3743.5 |
-41.5 |
39,526 |
472,173 |
+20,385 |
Apr04 |
040309 |
3748.5 |
3755.5 |
3739.0 |
3742.0 |
-41.5 |
94 |
4,873 |
+398 |
May04 |
040309 |
3700.0 |
3700.0 |
3700.0 |
3700.0 |
-42.0 |
|
|
|
Total Volume and Open Interest |
|
|
|
DAX Index(EUREX) |
Mar04 |
040309 |
4129.0 |
4132.5 |
4053.0 |
4056.0 |
-84.0 |
71,184 |
294,804 |
+1,660 |
Jun04 |
040309 |
4148.0 |
4154.0 |
4076.0 |
4077.0 |
-84.0 |
12,185 |
24,193 |
+11,059 |
Sep04 |
040309 |
4171.5 |
4173.5 |
4096.5 |
4097.5 |
-83.5 |
754 |
4,793 |
+31 |
Total Volume and Open Interest |
84,123 |
323,790 |
+12,750 |
FT-SE 100(LIFFE) |
Mar04 |
040309 |
4510.00 |
4535.50 |
4508.00 |
4532.50 |
-2.50 |
50,496 |
379,140 |
-14,982 |
Jun04 |
040309 |
4523.00 |
4543.00 |
4517.50 |
4541.00 |
-2.50 |
4,144 |
40,884 |
+1,984 |
Sep04 |
040309 |
4551.50 |
4551.50 |
4551.50 |
4551.50 |
-2.50 |
0 |
12,925 |
+0 |
Total Volume and Open Interest |
55,140 |
449,922 |
-12,498 |
SPI 200(SFE) |
Mar04 |
040309 |
3413.0 |
3428.0 |
3412.0 |
3415.0 |
-10.0 |
8,939 |
167,065 |
+1,116 |
Jun04 |
040309 |
3425.0 |
3439.0 |
3425.0 |
3426.0 |
-10.0 |
1,062 |
14,796 |
+461 |
Sep04 |
040309 |
3444.0 |
3444.0 |
3436.0 |
3436.0 |
-11.0 |
142 |
2,248 |
+55 |
Total Volume and Open Interest |
10,415 |
186,413 |
+1,688 |
GSCI(CME) |
Mar04 |
040309 |
275.20 |
275.70 |
273.75 |
274.00 |
-1.70 |
2,994 |
9,478 |
-2,938 |
Apr04 |
040309 |
274.00 |
274.20 |
272.15 |
272.15 |
-1.75 |
2,880 |
6,711 |
+3,065 |
May04 |
040309 |
273.00 |
273.00 |
270.00 |
270.00 |
-1.00 |
1 |
123 |
+1 |
Total Volume and Open Interest |
5,875 |
16,312 |
+128 |
Reuters CRB Index(NYBOT) |
Apr04 |
040309 |
269.50 |
272.50 |
269.50 |
272.25 |
+3.25 |
64 |
811 |
-15 |
Jun04 |
040309 |
270.50 |
271.75 |
270.00 |
271.75 |
+3.25 |
49 |
135 |
-20 |
Aug04 |
040309 |
270.00 |
270.00 |
270.00 |
270.00 |
+2.50 |
1 |
4 |
+1 |
Total Volume and Open Interest |
114 |
950 |
-34 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|