|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu March 18, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040318 |
1006.00 |
1020.00 |
1002.00 |
1018.00 |
+24.00 |
42,755 |
144,242 |
-1,268 |
| Jul04 |
040318 |
996.00 |
1015.00 |
992.00 |
1009.00 |
+25.50 |
13,669 |
56,258 |
+723 |
| Aug04 |
040318 |
945.00 |
963.00 |
944.00 |
956.50 |
+24.00 |
2,072 |
11,029 |
+17 |
| Sep04 |
040318 |
845.00 |
859.00 |
845.00 |
856.50 |
+17.50 |
1,720 |
7,765 |
+422 |
| Nov04 |
040318 |
761.00 |
768.00 |
760.00 |
767.25 |
+12.25 |
10,243 |
41,154 |
+1,269 |
| Jan05 |
040318 |
763.00 |
767.00 |
758.00 |
765.50 |
+12.50 |
144 |
1,825 |
+45 |
| Mar05 |
040318 |
752.00 |
759.00 |
750.00 |
758.50 |
+12.50 |
344 |
1,248 |
-56 |
| Total Volume and Open Interest |
70,971 |
264,153 |
+1,159 |
| Soybean Meal(CBOT) |
| May04 |
040318 |
309.50 |
316.30 |
308.50 |
313.90 |
+9.00 |
13,550 |
83,296 |
+263 |
| Jul04 |
040318 |
307.00 |
314.50 |
305.70 |
311.50 |
+9.10 |
8,823 |
41,758 |
-1,369 |
| Aug04 |
040318 |
295.00 |
300.00 |
292.50 |
297.20 |
+7.10 |
1,715 |
14,349 |
+40 |
| Sep04 |
040318 |
275.50 |
278.50 |
272.50 |
276.20 |
+5.50 |
1,720 |
13,380 |
+681 |
| Oct04 |
040318 |
237.50 |
239.50 |
236.50 |
238.70 |
+3.70 |
920 |
8,382 |
+179 |
| Dec04 |
040318 |
232.00 |
233.00 |
230.10 |
232.20 |
+3.20 |
3,832 |
21,314 |
-354 |
| Jan05 |
040318 |
230.00 |
232.00 |
230.00 |
231.00 |
+3.80 |
67 |
2,334 |
-24 |
| Mar05 |
040318 |
229.00 |
230.00 |
228.50 |
229.20 |
+3.00 |
461 |
1,396 |
+11 |
| Total Volume and Open Interest |
31,102 |
187,714 |
-567 |
| Soybean Oil(CBOT) |
| May04 |
040318 |
33.80 |
34.30 |
33.60 |
34.16 |
+0.77 |
11,359 |
88,393 |
-1,915 |
| Jul04 |
040318 |
33.55 |
34.15 |
33.47 |
34.12 |
+0.80 |
7,101 |
46,414 |
+533 |
| Aug04 |
040318 |
33.00 |
33.50 |
32.85 |
33.40 |
+0.80 |
1,538 |
8,757 |
+558 |
| Sep04 |
040318 |
31.80 |
32.00 |
31.60 |
32.00 |
+0.50 |
827 |
10,113 |
+316 |
| Oct04 |
040318 |
29.75 |
30.00 |
29.62 |
30.00 |
+0.45 |
774 |
8,069 |
+169 |
| Dec04 |
040318 |
28.63 |
28.90 |
28.48 |
28.85 |
+0.45 |
2,468 |
17,532 |
+250 |
| Jan05 |
040318 |
28.60 |
28.60 |
28.60 |
28.60 |
+0.42 |
36 |
901 |
+36 |
| Mar05 |
040318 |
28.05 |
28.20 |
28.05 |
28.20 |
+0.20 |
340 |
820 |
+162 |
| Total Volume and Open Interest |
24,443 |
181,679 |
+109 |
| Canola(WCE) |
| Mar04 |
040312 |
412.0 |
412.0 |
412.0 |
412.0 |
+1.0 |
|
|
|
| May04 |
040318 |
434.0 |
435.5 |
432.5 |
434.3 |
+6.5 |
4,730 |
34,555 |
+1,573 |
| Jul04 |
040318 |
436.0 |
439.5 |
436.0 |
438.1 |
+6.6 |
3,361 |
17,416 |
+1,299 |
| Sep04 |
040318 |
379.0 |
379.0 |
379.0 |
379.0 |
+1.0 |
5 |
5 |
+5 |
| Nov04 |
040318 |
380.0 |
380.5 |
379.0 |
379.7 |
+2.0 |
2,080 |
21,989 |
+614 |
| Total Volume and Open Interest |
10,200 |
74,289 |
+3,515 |
| Corn(CBOT) |
| May04 |
040318 |
310.25 |
313.50 |
309.75 |
312.00 |
+3.75 |
41,624 |
330,059 |
-24 |
| Jul04 |
040318 |
315.00 |
317.75 |
314.00 |
316.25 |
+4.25 |
12,716 |
127,673 |
+1,082 |
| Sep04 |
040318 |
307.50 |
310.75 |
307.00 |
309.25 |
+4.50 |
2,240 |
23,308 |
+673 |
| Dec04 |
040318 |
302.25 |
307.00 |
302.25 |
305.25 |
+5.25 |
18,617 |
178,015 |
+1,729 |
| Mar05 |
040318 |
302.75 |
307.75 |
302.75 |
306.00 |
+5.50 |
1,384 |
14,023 |
+139 |
| May05 |
040318 |
304.50 |
309.00 |
304.00 |
307.50 |
+5.25 |
48 |
925 |
+48 |
| Total Volume and Open Interest |
77,274 |
679,840 |
+3,942 |
| Wheat(CBOT) |
| May04 |
040318 |
393.00 |
401.75 |
389.50 |
398.00 |
+6.50 |
37,410 |
86,289 |
+1,332 |
| Jul04 |
040318 |
395.00 |
403.50 |
392.50 |
401.00 |
+7.00 |
11,876 |
33,925 |
+1,867 |
| Sep04 |
040318 |
398.00 |
405.00 |
394.50 |
401.00 |
+5.00 |
984 |
6,846 |
+335 |
| Dec04 |
040318 |
404.25 |
412.00 |
401.00 |
411.00 |
+6.50 |
1,754 |
7,691 |
+747 |
| Mar05 |
040318 |
407.00 |
413.00 |
403.50 |
412.00 |
+6.00 |
142 |
406 |
+80 |
| Total Volume and Open Interest |
52,225 |
135,406 |
+4,383 |
| Wheat(KCBT) |
| Mar04 |
040318 |
403.00 |
403.00 |
403.00 |
403.00 |
+12.00 |
0 |
3 |
+0 |
| May04 |
040318 |
408.00 |
409.00 |
400.00 |
405.00 |
+1.25 |
13,559 |
34,144 |
-1,034 |
| Jul04 |
040318 |
400.00 |
406.00 |
395.00 |
402.75 |
+5.50 |
4,144 |
18,395 |
+86 |
| Sep04 |
040318 |
398.00 |
407.00 |
396.00 |
406.00 |
+8.75 |
413 |
3,486 |
+168 |
| Dec04 |
040318 |
406.00 |
416.00 |
406.00 |
414.00 |
+8.00 |
98 |
3,224 |
+0 |
| Total Volume and Open Interest |
18,215 |
59,297 |
-781 |
| Wheat(MGE) |
| Mar04 |
040318 |
428.00 |
428.00 |
428.00 |
428.00 |
+25.00 |
|
|
|
| May04 |
040318 |
429.00 |
434.00 |
427.75 |
431.75 |
+4.00 |
3,301 |
20,519 |
+598 |
| Jul04 |
040318 |
426.00 |
432.25 |
426.00 |
430.50 |
+4.50 |
997 |
7,283 |
+129 |
| Sep04 |
040318 |
426.00 |
431.25 |
425.00 |
429.75 |
+5.25 |
991 |
6,234 |
+157 |
| Dec04 |
040318 |
425.00 |
432.50 |
425.00 |
430.50 |
+5.25 |
502 |
3,392 |
+105 |
| Total Volume and Open Interest |
5,791 |
37,519 |
+989 |
| Oats(CBOT) |
| May04 |
040318 |
169.50 |
176.00 |
169.50 |
175.00 |
+8.25 |
1,772 |
6,139 |
+532 |
| Jul04 |
040318 |
175.50 |
179.00 |
174.75 |
177.25 |
+6.50 |
941 |
1,951 |
+302 |
| Sep04 |
040318 |
176.00 |
182.00 |
176.00 |
181.00 |
+9.00 |
183 |
514 |
+75 |
| Dec04 |
040318 |
174.75 |
178.50 |
174.00 |
177.00 |
+6.50 |
677 |
1,797 |
+328 |
| Total Volume and Open Interest |
3,573 |
10,410 |
+1,237 |
| Rough Rice(CBOT) |
| Mar04 |
040318 |
10.06 |
10.06 |
10.06 |
10.06 |
-0.05 |
55 |
55 |
+54 |
| May04 |
040318 |
10.30 |
10.35 |
10.18 |
10.26 |
-0.05 |
388 |
4,683 |
-29 |
| Jul04 |
040318 |
10.45 |
10.52 |
10.33 |
10.40 |
-0.07 |
130 |
880 |
+5 |
| Sep04 |
040318 |
9.40 |
9.40 |
9.32 |
9.34 |
-0.08 |
21 |
290 |
+17 |
| Total Volume and Open Interest |
719 |
6,652 |
+102 |
| Live Cattle(CME) |
| Apr04 |
040318 |
81.950 |
82.225 |
80.150 |
80.600 |
-1.375 |
8,189 |
30,230 |
-316 |
| Jun04 |
040318 |
76.900 |
76.950 |
75.500 |
76.125 |
-0.875 |
10,057 |
53,739 |
+3,610 |
| Aug04 |
040318 |
74.850 |
75.050 |
74.150 |
74.500 |
-0.350 |
2,340 |
14,440 |
+134 |
| Oct04 |
040318 |
76.650 |
76.700 |
76.200 |
76.425 |
-0.325 |
705 |
13,231 |
+2 |
| Dec04 |
040318 |
77.675 |
77.825 |
77.200 |
77.375 |
-0.300 |
482 |
4,975 |
+243 |
| Feb05 |
040318 |
78.750 |
79.000 |
78.400 |
78.550 |
-0.200 |
200 |
2,290 |
+127 |
| Total Volume and Open Interest |
22,009 |
119,028 |
+3,818 |
| Feeder Cattle(CME) |
| Mar04 |
040318 |
90.550 |
90.650 |
90.250 |
90.400 |
-0.100 |
438 |
1,614 |
+12 |
| Apr04 |
040318 |
87.950 |
88.300 |
86.500 |
87.175 |
-0.750 |
1,175 |
2,618 |
-209 |
| May04 |
040318 |
86.150 |
86.700 |
84.000 |
85.300 |
-1.025 |
1,469 |
5,914 |
-14 |
| Aug04 |
040318 |
87.600 |
87.700 |
85.700 |
86.650 |
-0.850 |
507 |
3,566 |
+109 |
| Sep04 |
040318 |
87.550 |
87.600 |
86.200 |
86.350 |
-0.950 |
93 |
347 |
+32 |
| Oct04 |
040318 |
87.300 |
87.450 |
85.900 |
86.275 |
-1.025 |
39 |
581 |
-5 |
| Nov04 |
040318 |
87.250 |
87.250 |
86.650 |
86.650 |
-0.700 |
0 |
101 |
+0 |
| Total Volume and Open Interest |
3,721 |
14,743 |
-75 |
| Lean Hogs(CME) |
| Apr04 |
040318 |
64.500 |
65.775 |
64.400 |
65.750 |
+1.675 |
4,956 |
15,181 |
-906 |
| May04 |
040318 |
64.900 |
66.400 |
64.900 |
66.350 |
+1.650 |
287 |
2,841 |
-51 |
| Jun04 |
040318 |
69.700 |
71.400 |
69.700 |
71.400 |
+2.000 |
4,187 |
31,016 |
+1,202 |
| Jul04 |
040318 |
66.100 |
67.775 |
66.100 |
67.725 |
+1.650 |
648 |
6,946 |
+164 |
| Aug04 |
040318 |
62.975 |
64.550 |
62.975 |
64.425 |
+1.450 |
425 |
2,838 |
+124 |
| Oct04 |
040318 |
54.900 |
55.950 |
54.900 |
55.575 |
+0.775 |
172 |
1,155 |
-17 |
| Dec04 |
040318 |
54.000 |
54.950 |
54.000 |
54.525 |
+0.750 |
73 |
1,016 |
+13 |
| Feb05 |
040318 |
57.500 |
58.250 |
57.500 |
58.000 |
+0.500 |
25 |
229 |
+17 |
| Total Volume and Open Interest |
10,774 |
61,262 |
+546 |
| Pork Bellies(CME) |
| Mar04 |
040318 |
101.000 |
102.800 |
101.000 |
102.800 |
+3.000 |
72 |
129 |
-51 |
| May04 |
040318 |
98.400 |
101.075 |
98.400 |
101.075 |
+3.000 |
288 |
2,449 |
-11 |
| Jul04 |
040318 |
98.000 |
100.850 |
98.000 |
100.850 |
+2.975 |
35 |
638 |
+9 |
| Aug04 |
040318 |
95.950 |
96.500 |
95.350 |
96.500 |
+2.700 |
6 |
43 |
+5 |
| Feb05 |
040318 |
85.800 |
85.800 |
85.800 |
85.800 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
401 |
3,262 |
-48 |
| BFP Milk Class III(CME) |
| Mar04 |
040318 |
13.95 |
13.95 |
13.95 |
13.95 |
unch |
71 |
2,814 |
+3 |
| Apr04 |
040318 |
17.85 |
17.90 |
17.25 |
17.74 |
-0.05 |
538 |
4,460 |
+252 |
| May04 |
040318 |
17.20 |
17.27 |
16.54 |
17.03 |
-0.11 |
416 |
4,227 |
+188 |
| Jun04 |
040318 |
16.27 |
16.27 |
15.65 |
16.05 |
-0.10 |
436 |
3,782 |
+38 |
| Jul04 |
040318 |
15.50 |
15.60 |
15.00 |
15.29 |
-0.13 |
474 |
3,360 |
+89 |
| Total Volume and Open Interest |
3,218 |
30,701 |
+591 |
| Cocoa(NYBOT) |
| May04 |
040318 |
1470 |
1479 |
1450 |
1451 |
+20 |
4,427 |
37,569 |
+299 |
| Jul04 |
040318 |
1472 |
1480 |
1456 |
1456 |
+16 |
686 |
16,503 |
+142 |
| Sep04 |
040318 |
1480 |
1486 |
1463 |
1463 |
+13 |
317 |
12,340 |
-86 |
| Dec04 |
040318 |
1480 |
1490 |
1474 |
1474 |
+12 |
163 |
9,945 |
+2 |
| Mar05 |
040318 |
1505 |
1505 |
1485 |
1485 |
+13 |
4 |
7,941 |
-2 |
| May05 |
040318 |
1495 |
1495 |
1495 |
1495 |
+13 |
2 |
9,862 |
+2 |
| Jul05 |
040318 |
1525 |
1525 |
1511 |
1511 |
+15 |
0 |
8,062 |
+0 |
| Total Volume and Open Interest |
5,734 |
104,267 |
+478 |
| Coffee "C"(NYBOT) |
| Mar04 |
040318 |
75.25 |
75.25 |
74.00 |
75.20 |
-0.55 |
49 |
358 |
-46 |
| May04 |
040318 |
76.50 |
76.70 |
74.50 |
76.20 |
-0.60 |
9,537 |
72,014 |
+528 |
| Jul04 |
040318 |
78.50 |
78.55 |
76.50 |
78.20 |
-0.55 |
2,755 |
16,613 |
+702 |
| Sep04 |
040318 |
80.25 |
80.25 |
78.90 |
80.20 |
-0.50 |
289 |
9,331 |
+13 |
| Dec04 |
040318 |
82.75 |
82.75 |
81.40 |
82.65 |
-0.50 |
232 |
6,018 |
+146 |
| Mar05 |
040318 |
84.60 |
85.15 |
84.00 |
85.15 |
-0.50 |
37 |
3,845 |
+15 |
| Total Volume and Open Interest |
12,910 |
109,337 |
+1,358 |
| Orange Juice(NYBOT) |
| May04 |
040318 |
62.55 |
62.75 |
61.70 |
61.85 |
-0.80 |
546 |
23,686 |
-128 |
| Jul04 |
040318 |
64.85 |
65.10 |
64.35 |
64.35 |
-0.65 |
159 |
5,162 |
+78 |
| Sep04 |
040318 |
67.25 |
67.25 |
66.85 |
66.85 |
-0.50 |
10 |
1,361 |
+5 |
| Nov04 |
040318 |
69.90 |
69.90 |
68.85 |
68.85 |
-0.60 |
15 |
1,168 |
+10 |
| Jan05 |
040318 |
72.40 |
72.40 |
70.95 |
70.95 |
-0.75 |
0 |
311 |
+0 |
| Total Volume and Open Interest |
730 |
32,901 |
-35 |
| Sugar #11(NYBOT) |
| May04 |
040318 |
6.69 |
6.83 |
6.53 |
6.80 |
+0.04 |
26,731 |
156,642 |
+10,768 |
| Jul04 |
040318 |
6.48 |
6.68 |
6.37 |
6.66 |
+0.05 |
8,214 |
46,079 |
-107 |
| Oct04 |
040318 |
6.40 |
6.60 |
6.34 |
6.60 |
+0.06 |
4,846 |
35,948 |
-188 |
| Mar05 |
040318 |
6.43 |
6.63 |
6.42 |
6.61 |
+0.05 |
1,780 |
19,684 |
+597 |
| May05 |
040318 |
6.35 |
6.53 |
6.33 |
6.44 |
unch |
820 |
9,742 |
+465 |
| Total Volume and Open Interest |
43,114 |
276,574 |
+12,011 |
| London Cocoa(LCE) |
| Mar04 |
040316 |
835 |
837 |
826 |
826 |
-8 |
5,517 |
7,666 |
-494 |
| May04 |
040318 |
831 |
859 |
824 |
841 |
+11 |
2,285 |
46,734 |
-281 |
| Jul04 |
040318 |
844 |
861 |
840 |
844 |
-2 |
998 |
21,000 |
+106 |
| Sep04 |
040318 |
861 |
872 |
853 |
854 |
-7 |
241 |
24,185 |
+26 |
| Dec04 |
040318 |
879 |
887 |
866 |
868 |
-11 |
195 |
41,960 |
+119 |
| Mar05 |
040318 |
890 |
904 |
881 |
883 |
-13 |
151 |
23,522 |
-114 |
| May05 |
040318 |
913 |
914 |
894 |
894 |
-13 |
0 |
5,928 |
+0 |
| Total Volume and Open Interest |
3,870 |
179,425 |
-7,699 |
| London Coffee(LCE) |
| Mar04 |
040318 |
710.00 |
710.00 |
696.00 |
698.00 |
-16.00 |
10 |
160 |
-2 |
| May04 |
040318 |
738.00 |
738.00 |
728.00 |
733.00 |
-11.00 |
5,206 |
58,746 |
-918 |
| Jul04 |
040318 |
757.00 |
758.00 |
750.00 |
755.00 |
-9.00 |
1,604 |
46,564 |
+944 |
| Sep04 |
040318 |
773.00 |
773.00 |
769.00 |
773.00 |
-7.00 |
147 |
22,528 |
+22 |
| Nov04 |
040318 |
789.00 |
789.00 |
785.00 |
789.00 |
-6.00 |
190 |
15,297 |
+127 |
| Jan05 |
040318 |
805.00 |
805.00 |
805.00 |
805.00 |
-6.00 |
0 |
9,670 |
+0 |
| Total Volume and Open Interest |
7,157 |
157,255 |
+173 |
| London Sugar(LCE) |
| Mar04 |
040216 |
196.50 |
197.60 |
195.20 |
197.40 |
+10.00 |
2,901 |
3,046 |
+572 |
| May04 |
040318 |
213.00 |
213.00 |
208.60 |
212.20 |
-0.90 |
2,035 |
25,513 |
-302 |
| Aug04 |
040318 |
209.90 |
209.90 |
205.00 |
208.70 |
-0.30 |
1,069 |
19,025 |
+532 |
| Oct04 |
040318 |
203.50 |
204.30 |
202.10 |
204.20 |
+0.20 |
292 |
8,252 |
-16 |
| Dec04 |
040318 |
203.00 |
203.70 |
202.50 |
203.70 |
+0.20 |
39 |
3,599 |
-7 |
| Total Volume and Open Interest |
3,455 |
62,284 |
+207 |
| Cotton(NYBOT) |
| May04 |
040318 |
67.10 |
67.79 |
66.90 |
67.75 |
+1.65 |
5,477 |
51,869 |
+56 |
| Jul04 |
040318 |
68.29 |
69.15 |
68.29 |
69.11 |
+1.64 |
1,373 |
18,915 |
+174 |
| Oct04 |
040318 |
66.50 |
67.60 |
66.50 |
67.60 |
+1.70 |
13 |
894 |
+10 |
| Dec04 |
040318 |
67.10 |
68.50 |
67.10 |
68.44 |
+1.84 |
1,093 |
11,678 |
+240 |
| Mar05 |
040318 |
69.50 |
70.45 |
69.50 |
70.45 |
+1.67 |
25 |
2,507 |
+25 |
| May05 |
040318 |
70.75 |
70.75 |
70.75 |
70.75 |
+1.45 |
0 |
383 |
+0 |
| Total Volume and Open Interest |
7,981 |
87,034 |
+505 |
| Lumber(CME) |
| May04 |
040318 |
354.0 |
359.5 |
353.5 |
355.2 |
+3.9 |
662 |
2,501 |
-150 |
| Jul04 |
040318 |
345.0 |
349.5 |
345.0 |
346.8 |
+2.8 |
160 |
643 |
+19 |
| Sep04 |
040318 |
339.9 |
342.0 |
339.7 |
341.9 |
+2.1 |
21 |
214 |
+0 |
| Nov04 |
040318 |
332.4 |
332.4 |
330.2 |
330.2 |
unch |
11 |
32 |
+5 |
| Total Volume and Open Interest |
854 |
3,390 |
-126 |
| Crude Oil(NYM) |
| Apr04 |
040318 |
37.95 |
38.15 |
37.40 |
37.93 |
-0.25 |
101,251 |
64,792 |
-11,527 |
| May04 |
040318 |
37.33 |
37.70 |
36.95 |
37.39 |
-0.23 |
117,944 |
211,044 |
+11,614 |
| Jun04 |
040318 |
36.50 |
36.72 |
36.15 |
36.54 |
-0.18 |
31,639 |
73,561 |
+3,409 |
| Jul04 |
040318 |
35.75 |
35.90 |
35.40 |
35.80 |
-0.15 |
6,516 |
37,654 |
+740 |
| Aug04 |
040318 |
35.05 |
35.20 |
35.00 |
35.17 |
-0.14 |
5,126 |
26,265 |
-321 |
| Sep04 |
040318 |
34.55 |
34.75 |
34.37 |
34.65 |
-0.13 |
3,626 |
30,829 |
-73 |
| Oct04 |
040318 |
34.23 |
34.23 |
34.10 |
34.22 |
-0.12 |
1,607 |
25,384 |
-432 |
| Nov04 |
040318 |
33.75 |
33.85 |
33.75 |
33.85 |
-0.11 |
1,075 |
17,695 |
-439 |
| Dec04 |
040318 |
33.45 |
33.70 |
33.30 |
33.50 |
-0.10 |
13,896 |
55,417 |
+2,177 |
| Jan05 |
040318 |
33.20 |
33.20 |
33.05 |
33.12 |
-0.10 |
970 |
17,170 |
+58 |
| Feb05 |
040318 |
32.75 |
32.81 |
32.75 |
32.81 |
-0.10 |
405 |
7,352 |
+105 |
| Mar05 |
040318 |
32.45 |
32.51 |
32.40 |
32.51 |
-0.09 |
500 |
7,230 |
+135 |
| Apr05 |
040318 |
32.05 |
32.21 |
32.05 |
32.21 |
-0.08 |
61 |
5,580 |
+30 |
| May05 |
040318 |
31.93 |
31.93 |
31.93 |
31.93 |
-0.08 |
205 |
2,534 |
+50 |
| Jun05 |
040318 |
31.60 |
31.67 |
31.50 |
31.67 |
-0.08 |
3,810 |
15,363 |
+749 |
| Jul05 |
040318 |
31.42 |
31.42 |
31.42 |
31.42 |
-0.08 |
0 |
3,933 |
+0 |
| Total Volume and Open Interest |
294,755 |
706,405 |
+6,453 |
| Heating Oil(NYM) |
| Apr04 |
040318 |
95.10 |
96.20 |
93.90 |
94.63 |
-1.22 |
31,523 |
33,607 |
+2,175 |
| May04 |
040318 |
93.25 |
94.10 |
92.10 |
93.00 |
-1.35 |
23,300 |
51,154 |
+5,312 |
| Jun04 |
040318 |
91.60 |
91.90 |
90.20 |
91.25 |
-1.30 |
7,140 |
19,195 |
+1,276 |
| Jul04 |
040318 |
90.55 |
90.80 |
89.30 |
90.35 |
-1.15 |
2,892 |
16,269 |
+800 |
| Aug04 |
040318 |
90.75 |
90.80 |
90.00 |
90.00 |
-1.10 |
1,183 |
11,100 |
+191 |
| Sep04 |
040318 |
91.20 |
91.50 |
90.30 |
90.35 |
-1.00 |
171 |
4,481 |
+37 |
| Oct04 |
040318 |
91.65 |
91.65 |
90.80 |
90.90 |
-0.90 |
13 |
3,531 |
+0 |
| Nov04 |
040318 |
92.20 |
92.20 |
91.00 |
91.45 |
-0.85 |
108 |
3,503 |
-36 |
| Dec04 |
040318 |
92.75 |
92.75 |
91.85 |
92.05 |
-0.80 |
2,316 |
19,286 |
+1,856 |
| Jan05 |
040318 |
93.00 |
93.00 |
91.00 |
92.30 |
-0.75 |
92 |
3,991 |
-33 |
| Feb05 |
040318 |
91.55 |
91.85 |
91.50 |
91.85 |
-0.70 |
217 |
2,395 |
-93 |
| Mar05 |
040318 |
88.10 |
89.10 |
88.10 |
89.10 |
-0.50 |
483 |
5,377 |
+381 |
| Total Volume and Open Interest |
69,468 |
174,758 |
+11,881 |
| Unleaded Gas(NYM) |
| Apr04 |
040318 |
114.70 |
115.50 |
114.00 |
115.27 |
-0.50 |
27,351 |
42,012 |
-2,317 |
| May04 |
040318 |
114.30 |
115.15 |
113.75 |
114.56 |
-0.69 |
24,586 |
57,248 |
+6,223 |
| Jun04 |
040318 |
112.50 |
113.25 |
112.00 |
112.71 |
-0.59 |
4,827 |
17,286 |
+497 |
| Jul04 |
040318 |
110.10 |
110.50 |
109.60 |
110.11 |
-0.59 |
1,218 |
9,775 |
-187 |
| Aug04 |
040318 |
107.20 |
107.20 |
107.16 |
107.16 |
-0.59 |
953 |
6,923 |
-85 |
| Sep04 |
040318 |
103.30 |
103.30 |
103.00 |
103.26 |
-0.59 |
794 |
11,811 |
+51 |
| Oct04 |
040318 |
97.50 |
98.40 |
97.50 |
98.26 |
-0.64 |
416 |
3,508 |
+189 |
| Nov04 |
040318 |
95.00 |
95.51 |
95.00 |
95.51 |
-0.64 |
10 |
838 |
-5 |
| Dec04 |
040318 |
93.50 |
93.76 |
93.50 |
93.76 |
-0.64 |
25 |
2,869 |
+25 |
| Jan05 |
040318 |
92.00 |
92.71 |
92.00 |
92.71 |
-0.74 |
91 |
1,921 |
+0 |
| Feb05 |
040318 |
92.56 |
92.56 |
92.56 |
92.56 |
-0.74 |
18 |
1,524 |
+17 |
| Mar05 |
040318 |
92.30 |
93.01 |
92.30 |
93.01 |
-0.74 |
3 |
67 |
+0 |
| Total Volume and Open Interest |
60,292 |
155,782 |
+4,408 |
| Natural Gas(NYM) |
| Apr04 |
040318 |
5.695 |
5.750 |
5.605 |
5.631 |
-0.091 |
24,216 |
32,404 |
-1,065 |
| May04 |
040318 |
5.760 |
5.820 |
5.700 |
5.713 |
-0.084 |
8,818 |
52,860 |
+1,554 |
| Jun04 |
040318 |
5.820 |
5.840 |
5.740 |
5.760 |
-0.074 |
3,928 |
23,158 |
+220 |
| Jul04 |
040318 |
5.840 |
5.880 |
5.790 |
5.791 |
-0.070 |
4,959 |
19,922 |
-437 |
| Aug04 |
040318 |
5.870 |
5.880 |
5.809 |
5.809 |
-0.067 |
2,899 |
19,399 |
+1,034 |
| Sep04 |
040318 |
5.830 |
5.850 |
5.760 |
5.780 |
-0.061 |
760 |
17,693 |
+167 |
| Oct04 |
040318 |
5.840 |
5.840 |
5.790 |
5.793 |
-0.057 |
1,535 |
18,218 |
+454 |
| Nov04 |
040318 |
6.000 |
6.000 |
5.920 |
5.953 |
-0.052 |
590 |
11,891 |
+218 |
| Dec04 |
040318 |
6.140 |
6.160 |
6.070 |
6.113 |
-0.046 |
989 |
15,512 |
+195 |
| Jan05 |
040318 |
6.250 |
6.285 |
6.210 |
6.243 |
-0.041 |
567 |
13,897 |
-132 |
| Feb05 |
040318 |
6.210 |
6.210 |
6.150 |
6.183 |
-0.036 |
495 |
10,597 |
+173 |
| Mar05 |
040318 |
5.960 |
5.990 |
5.940 |
5.963 |
-0.026 |
236 |
10,630 |
+96 |
| Apr05 |
040318 |
5.295 |
5.340 |
5.295 |
5.303 |
-0.016 |
139 |
10,374 |
-36 |
| May05 |
040318 |
5.170 |
5.180 |
5.153 |
5.153 |
-0.016 |
225 |
5,508 |
-73 |
| Jun05 |
040318 |
5.170 |
5.190 |
5.158 |
5.158 |
-0.016 |
977 |
5,133 |
-106 |
| Jul05 |
040318 |
5.195 |
5.210 |
5.183 |
5.183 |
-0.011 |
1,101 |
11,265 |
+136 |
| Total Volume and Open Interest |
57,623 |
333,764 |
+2,689 |
| Brent Crude Oil(IPE) |
| May04 |
040318 |
33.25 |
33.27 |
32.65 |
33.13 |
-0.40 |
62,372 |
114,361 |
+1,776 |
| Jun04 |
040318 |
32.84 |
32.90 |
32.35 |
32.71 |
-0.43 |
35,565 |
72,533 |
-440 |
| Jul04 |
040318 |
32.50 |
32.57 |
31.99 |
32.37 |
-0.43 |
7,331 |
19,692 |
-234 |
| Aug04 |
040318 |
32.15 |
32.15 |
31.77 |
32.07 |
-0.42 |
1,984 |
10,557 |
-498 |
| Sep04 |
040318 |
31.82 |
31.85 |
31.70 |
31.79 |
-0.41 |
1,250 |
14,812 |
-50 |
| Oct04 |
040318 |
31.65 |
31.65 |
31.40 |
31.51 |
-0.41 |
500 |
7,340 |
-600 |
| Nov04 |
040318 |
31.10 |
31.23 |
31.09 |
31.23 |
-0.41 |
400 |
6,733 |
-19 |
| Dec04 |
040318 |
31.07 |
31.08 |
30.65 |
30.96 |
-0.38 |
5,465 |
22,437 |
-1,676 |
| Jan05 |
040318 |
30.66 |
30.66 |
30.47 |
30.63 |
-0.40 |
1,000 |
4,819 |
+250 |
| Feb05 |
040318 |
30.36 |
30.36 |
30.36 |
30.36 |
-0.38 |
0 |
3,125 |
+0 |
| Mar05 |
040318 |
30.19 |
30.19 |
30.11 |
30.11 |
-0.35 |
150 |
3,221 |
+100 |
| Apr05 |
040318 |
29.77 |
29.77 |
29.77 |
29.77 |
-0.35 |
|
|
|
| Total Volume and Open Interest |
117,467 |
330,958 |
|
| Gas Oil(IPE) |
| Apr04 |
040318 |
290.00 |
295.00 |
285.00 |
291.75 |
+1.50 |
17,989 |
53,501 |
-785 |
| May04 |
040318 |
280.00 |
280.75 |
275.50 |
279.50 |
-1.25 |
11,583 |
25,394 |
-2,830 |
| Jun04 |
040318 |
275.50 |
276.00 |
271.50 |
274.50 |
-1.50 |
5,478 |
19,067 |
-1,115 |
| Jul04 |
040318 |
273.00 |
273.25 |
272.25 |
272.25 |
-1.50 |
1,548 |
7,911 |
-399 |
| Aug04 |
040318 |
271.00 |
271.50 |
271.00 |
271.50 |
-1.25 |
1,999 |
5,754 |
+1,178 |
| Sep04 |
040318 |
271.25 |
271.75 |
271.25 |
271.75 |
-1.00 |
100 |
7,102 |
+0 |
| Oct04 |
040318 |
273.25 |
273.25 |
272.00 |
272.00 |
-1.00 |
1,600 |
5,207 |
+1,045 |
| Nov04 |
040318 |
272.00 |
272.00 |
272.00 |
272.00 |
-1.00 |
0 |
4,515 |
+0 |
| Dec04 |
040318 |
272.00 |
272.00 |
269.00 |
271.00 |
-0.75 |
2,675 |
13,735 |
+600 |
| Jan05 |
040318 |
268.50 |
268.50 |
268.50 |
268.50 |
-0.75 |
0 |
2,630 |
+0 |
| Total Volume and Open Interest |
43,172 |
158,969 |
-2,306 |
| US Dollar Index(NYBOT) |
| Jun04 |
040318 |
88.78 |
88.90 |
87.80 |
88.15 |
-0.90 |
1,095 |
8,843 |
+79 |
| Sep04 |
040318 |
88.46 |
88.60 |
88.46 |
88.60 |
-0.90 |
1 |
2,035 |
+0 |
| Dec04 |
040318 |
89.60 |
89.60 |
89.05 |
89.05 |
-0.90 |
0 |
15 |
+0 |
| Total Volume and Open Interest |
1,096 |
10,893 |
+79 |
| Australian Dollar(CME) |
| Jun04 |
040318 |
73.50 |
74.90 |
73.48 |
74.44 |
+1.09 |
1,104 |
27,985 |
-144 |
| Sep04 |
040318 |
73.66 |
73.66 |
73.66 |
73.66 |
+1.09 |
0 |
836 |
+0 |
| Dec04 |
040318 |
72.40 |
72.88 |
72.40 |
72.88 |
+1.09 |
2 |
121 |
+2 |
| Total Volume and Open Interest |
1,106 |
29,025 |
-142 |
| British Pound(CME) |
| Jun04 |
040318 |
181.12 |
182.65 |
180.88 |
181.92 |
+1.63 |
3,359 |
38,206 |
+1,274 |
| Sep04 |
040318 |
180.45 |
180.45 |
180.45 |
180.45 |
+1.63 |
0 |
38 |
+0 |
| Dec04 |
040318 |
178.98 |
178.98 |
178.98 |
178.98 |
+1.63 |
0 |
358 |
+0 |
| Total Volume and Open Interest |
3,359 |
38,603 |
+1,274 |
| Canadian Dollar(CME) |
| Jun04 |
040318 |
74.52 |
75.35 |
74.42 |
75.03 |
+0.53 |
4,883 |
42,431 |
-657 |
| Sep04 |
040318 |
74.83 |
74.98 |
74.81 |
74.90 |
+0.53 |
99 |
2,636 |
+13 |
| Dec04 |
040318 |
74.30 |
74.90 |
74.30 |
74.79 |
+0.53 |
110 |
1,806 |
+19 |
| Mar05 |
040318 |
74.60 |
74.68 |
74.55 |
74.68 |
+0.53 |
5 |
206 |
+5 |
| Total Volume and Open Interest |
5,103 |
47,174 |
-24,429 |
| Japanese Yen(CME) |
| Jun04 |
040318 |
93.66 |
94.25 |
93.54 |
93.92 |
+1.25 |
17,598 |
85,313 |
-3,956 |
| Sep04 |
040318 |
93.90 |
94.40 |
93.90 |
94.19 |
+1.25 |
15 |
159 |
+1 |
| Dec04 |
040318 |
94.52 |
94.52 |
94.52 |
94.52 |
+1.25 |
1 |
49 |
+0 |
| Total Volume and Open Interest |
17,614 |
85,521 |
-3,955 |
| Swiss Franc(CME) |
| Jun04 |
040318 |
78.67 |
80.00 |
78.53 |
79.60 |
+1.10 |
4,469 |
36,738 |
-61 |
| Sep04 |
040318 |
80.00 |
80.00 |
79.76 |
79.76 |
+1.10 |
0 |
23 |
+2 |
| Dec04 |
040318 |
79.94 |
79.94 |
79.94 |
79.94 |
+1.10 |
3 |
106 |
+2 |
| Total Volume and Open Interest |
4,472 |
36,924 |
-57 |
| EuroFX(CME) |
| Jun04 |
040318 |
122.36 |
124.00 |
122.15 |
123.46 |
+1.34 |
11,632 |
91,242 |
+5,182 |
| Sep04 |
040318 |
122.93 |
123.54 |
122.93 |
123.21 |
+1.35 |
30 |
771 |
+4 |
| Dec04 |
040318 |
122.65 |
123.25 |
122.65 |
122.99 |
+1.35 |
6 |
431 |
-4 |
| Total Volume and Open Interest |
11,684 |
92,577 |
+5,187 |
| Mexican Peso(CME) |
| Mar04 |
040315 |
9122.0 |
9122.0 |
9122.0 |
9122.0 |
+7.0 |
6,317 |
19,855 |
-3,174 |
| Jun04 |
040318 |
9015.0 |
9030.0 |
8958.0 |
9005.0 |
+5.0 |
7,993 |
37,111 |
+2,886 |
| Total Volume and Open Interest |
8,033 |
38,107 |
+2,901 |
| 30-Year T-Bonds(CBOT) |
| Mar04 |
040318 |
117~04 |
117~10 |
116~15 |
116~25 |
-0~21 |
3,340 |
28,546 |
-1,332 |
| Jun04 |
040318 |
115~23 |
115~31 |
114~31 |
115~10 |
-0~21 |
235,902 |
522,017 |
-1,359 |
| Sep04 |
040318 |
113~28 |
114~15 |
113~19 |
113~29 |
-0~21 |
351 |
11,850 |
-21 |
| Total Volume and Open Interest |
239,595 |
562,788 |
-2,710 |
| Municipal Bonds(CBOT) |
| Mar04 |
040318 |
107~08 |
107~08 |
107~04 |
107~05 |
-0~13 |
48 |
1,162 |
-24 |
| Jun04 |
040318 |
106~08 |
106~12 |
106~00 |
106~01 |
-0~15 |
115 |
1,842 |
+9 |
| Total Volume and Open Interest |
163 |
3,004 |
-15 |
| 10-Year T-Notes(CBOT) |
| Mar04 |
040318 |
117~180 |
117~220 |
117~050 |
117~080 |
-0~155 |
13,405 |
47,574 |
-5,021 |
| Jun04 |
040318 |
116~045 |
116~090 |
115~200 |
115~255 |
-0~160 |
672,484 |
1,257,280 |
+17,989 |
| Total Volume and Open Interest |
687,306 |
1,318,731 |
+13,896 |
| 5-Year T-Notes(CBOT) |
| Mar04 |
040318 |
114~290 |
114~310 |
114~270 |
114~270 |
-0~105 |
1,249 |
0 |
+0 |
| Jun04 |
040318 |
113~265 |
113~310 |
113~180 |
113~210 |
-0~105 |
238,702 |
0 |
+0 |
| Sep04 |
040318 |
112~200 |
112~200 |
112~200 |
112~200 |
-0~085 |
200 |
255 |
+200 |
| Total Volume and Open Interest |
240,151 |
255 |
+200 |
| 2 Year T-Notes(CBOT) |
| Mar04 |
040318 |
108~002 |
108~008 |
108~002 |
108~005 |
-0~007 |
2,397 |
25,304 |
-783 |
| Jun04 |
040318 |
107~080 |
107~088 |
107~072 |
107~080 |
-0~008 |
6,671 |
150,990 |
-588 |
| Total Volume and Open Interest |
9,068 |
176,294 |
-1,371 |
| Eurodollars(CME) |
| Jun04 |
040318 |
98.835 |
98.850 |
98.830 |
98.840 |
unch |
67,971 |
876,378 |
-8,620 |
| Sep04 |
040318 |
98.700 |
98.740 |
98.685 |
98.700 |
-0.015 |
78,739 |
881,589 |
-2,394 |
| Dec04 |
040318 |
98.460 |
98.495 |
98.440 |
98.460 |
-0.030 |
112,687 |
738,811 |
+3,309 |
| Mar05 |
040318 |
98.175 |
98.210 |
98.130 |
98.160 |
-0.045 |
104,601 |
541,141 |
+14,004 |
| Jun05 |
040318 |
97.840 |
97.875 |
97.800 |
97.820 |
-0.055 |
69,103 |
398,581 |
-276 |
| Sep05 |
040318 |
97.525 |
97.550 |
97.475 |
97.495 |
-0.055 |
74,190 |
337,331 |
+7,347 |
| Dec05 |
040318 |
97.240 |
97.250 |
97.195 |
97.205 |
-0.065 |
45,942 |
241,323 |
+11,745 |
| Mar06 |
040318 |
97.015 |
97.015 |
96.950 |
96.965 |
-0.070 |
32,041 |
211,567 |
-385 |
| Jun06 |
040318 |
96.780 |
96.790 |
96.730 |
96.740 |
-0.075 |
34,423 |
147,497 |
+3,356 |
| Sep06 |
040318 |
96.570 |
96.580 |
96.510 |
96.530 |
-0.080 |
33,796 |
154,596 |
+8,587 |
| Dec06 |
040318 |
96.370 |
96.370 |
96.325 |
96.325 |
-0.080 |
12,583 |
123,503 |
+549 |
| Mar07 |
040318 |
96.200 |
96.200 |
96.155 |
96.155 |
-0.080 |
15,410 |
103,626 |
+3,087 |
| Total Volume and Open Interest |
747,930 |
5,347,589 |
+50,229 |
| 3-Mth Euro-Yen(CME) |
| Mar04 |
040315 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
82 |
7,197 |
+0 |
| Jun04 |
040318 |
99.91 |
99.91 |
99.91 |
99.91 |
-0.01 |
67 |
10,664 |
+0 |
| Sep04 |
040318 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
1 |
9,358 |
+520 |
| Dec04 |
040318 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
7,953 |
-25 |
| Mar05 |
040318 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
155 |
4,277 |
-45 |
| Jun05 |
040318 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
1,379 |
+0 |
| Sep05 |
040318 |
99.64 |
99.64 |
99.64 |
99.64 |
-0.01 |
0 |
1,754 |
+10 |
| Dec05 |
040318 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
0 |
623 |
+0 |
| Mar06 |
040318 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
0 |
294 |
+0 |
| Jun06 |
040318 |
99.36 |
99.36 |
99.36 |
99.36 |
-0.01 |
0 |
72 |
+0 |
| Total Volume and Open Interest |
223 |
37,670 |
+460 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040318 |
99.92 |
99.92 |
99.91 |
99.91 |
-0.01 |
2,618 |
70,856 |
+399 |
| Sep04 |
040318 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
2,531 |
41,090 |
+819 |
| Dec04 |
040318 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
571 |
59,066 |
+217 |
| Mar05 |
040318 |
99.79 |
99.79 |
99.78 |
99.79 |
unch |
1,414 |
31,011 |
+337 |
| Jun05 |
040318 |
99.73 |
99.74 |
99.72 |
99.74 |
unch |
2,730 |
41,562 |
+765 |
| Sep05 |
040318 |
99.64 |
99.64 |
99.62 |
99.64 |
-0.01 |
9,443 |
30,213 |
+7,144 |
| Dec05 |
040318 |
99.54 |
99.54 |
99.54 |
99.54 |
-0.01 |
450 |
7,169 |
+185 |
| Mar06 |
040318 |
99.42 |
99.44 |
99.42 |
99.44 |
-0.01 |
385 |
5,613 |
+335 |
| Total Volume and Open Interest |
20,143 |
297,858 |
+10,202 |
| German Euro-Bund(EUREX) |
| Jun04 |
040318 |
116.22 |
116.39 |
115.95 |
116.24 |
+0.09 |
1,109,280 |
1,074,101 |
+65,578 |
| Sep04 |
040318 |
115.96 |
115.96 |
115.89 |
115.89 |
+0.07 |
592 |
1,323 |
+499 |
| Dec04 |
040318 |
115.14 |
115.14 |
115.14 |
115.14 |
+0.10 |
|
|
|
| Total Volume and Open Interest |
1,109,872 |
1,075,424 |
+66,077 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040318 |
112.79 |
112.95 |
112.66 |
112.82 |
+0.05 |
673,784 |
739,787 |
+19,876 |
| Sep04 |
040318 |
112.32 |
112.32 |
112.32 |
112.32 |
+0.05 |
0 |
3,236 |
-1 |
| Dec04 |
040318 |
111.41 |
111.41 |
111.41 |
111.41 |
+0.05 |
|
|
|
| Total Volume and Open Interest |
673,784 |
743,023 |
+19,875 |
| Long Gilt(LIFFE) |
| Mar04 |
040318 |
109~23 |
109~27 |
109~23 |
109~26 |
+0~01 |
4,563 |
13,406 |
-1,768 |
| Jun04 |
040318 |
109~14 |
109~18 |
109~05 |
109~13 |
+0~01 |
45,289 |
165,498 |
-2,996 |
| Total Volume and Open Interest |
49,852 |
178,904 |
-4,764 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040318 |
95.53 |
95.55 |
95.49 |
95.53 |
-0.01 |
61,168 |
233,650 |
-2,303 |
| Sep04 |
040318 |
95.42 |
95.42 |
95.35 |
95.39 |
-0.03 |
59,890 |
174,570 |
+1,380 |
| Dec04 |
040318 |
95.31 |
95.31 |
95.23 |
95.27 |
-0.04 |
82,888 |
187,087 |
-4,114 |
| Total Volume and Open Interest |
280,859 |
1,267,788 |
+34,815 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040318 |
98.055 |
98.085 |
98.045 |
98.070 |
+0.015 |
352,827 |
662,890 |
+49,297 |
| Sep04 |
040318 |
98.030 |
98.075 |
98.020 |
98.050 |
+0.015 |
165,439 |
475,927 |
-4,361 |
| Dec04 |
040318 |
97.920 |
97.965 |
97.900 |
97.940 |
+0.015 |
225,934 |
462,686 |
-15,368 |
| Total Volume and Open Interest |
1,062,816 |
2,740,316 |
+48,159 |
| 3-Mth Aus T-Bills(SFE) |
| Mar04 |
040311 |
94.46 |
94.46 |
94.43 |
94.45 |
-0.01 |
14,988 |
63,866 |
-21,391 |
| Jun04 |
040318 |
94.63 |
94.63 |
94.58 |
94.61 |
-0.02 |
10,799 |
261,096 |
+8,975 |
| Sep04 |
040318 |
94.65 |
94.65 |
94.60 |
94.63 |
-0.03 |
9,291 |
130,558 |
+8,005 |
| Dec04 |
040318 |
94.63 |
94.63 |
94.60 |
94.61 |
-0.03 |
2,357 |
48,801 |
-3,182 |
| Mar05 |
040318 |
94.60 |
94.60 |
94.57 |
94.58 |
-0.03 |
660 |
20,866 |
-2,456 |
| Jun05 |
040318 |
94.55 |
94.56 |
94.54 |
94.54 |
-0.03 |
1,264 |
14,819 |
-148 |
| Sep05 |
040318 |
94.51 |
94.52 |
94.50 |
94.51 |
-0.04 |
316 |
8,785 |
-446 |
| Dec05 |
040318 |
94.48 |
94.48 |
94.46 |
94.47 |
-0.05 |
835 |
6,065 |
+40 |
| Mar06 |
040318 |
94.44 |
94.44 |
94.43 |
94.44 |
-0.04 |
856 |
2,176 |
+667 |
| Jun06 |
040318 |
94.39 |
94.40 |
94.39 |
94.40 |
-0.05 |
112 |
1,270 |
+92 |
| Total Volume and Open Interest |
26,742 |
495,813 |
+11,793 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040318 |
94.64 |
94.66 |
94.58 |
94.60 |
-0.10 |
17,889 |
189,711 |
+9,990 |
| Sep04 |
040318 |
94.64 |
94.64 |
94.64 |
94.64 |
-0.06 |
|
|
|
| Total Volume and Open Interest |
17,889 |
189,711 |
+9,990 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040318 |
94.83 |
94.83 |
94.78 |
94.81 |
-0.04 |
86,713 |
447,124 |
+47,718 |
| Sep04 |
040318 |
94.81 |
94.81 |
94.81 |
94.81 |
-0.04 |
|
|
|
| Total Volume and Open Interest |
86,713 |
447,124 |
+47,718 |
| Gold(CMX) |
| Apr04 |
040318 |
407.3 |
414.4 |
407.1 |
411.3 |
+4.2 |
43,252 |
131,613 |
+3,352 |
| Jun04 |
040318 |
408.2 |
415.6 |
408.1 |
412.3 |
+4.2 |
3,803 |
51,227 |
+411 |
| Aug04 |
040318 |
409.5 |
416.0 |
409.5 |
413.2 |
+4.2 |
333 |
8,403 |
+37 |
| Oct04 |
040318 |
413.0 |
415.2 |
413.0 |
414.1 |
+4.2 |
86 |
2,714 |
-36 |
| Dec04 |
040318 |
411.0 |
418.0 |
411.0 |
414.9 |
+4.2 |
582 |
24,232 |
-32 |
| Feb05 |
040318 |
417.0 |
418.5 |
415.8 |
415.8 |
+4.2 |
0 |
2,837 |
+0 |
| Total Volume and Open Interest |
48,224 |
249,438 |
+3,943 |
| Silver(CMX) |
| Mar04 |
040318 |
746.0 |
747.0 |
742.5 |
745.3 |
+20.5 |
14 |
391 |
-24 |
| May04 |
040318 |
728.0 |
748.0 |
724.5 |
746.5 |
+20.5 |
13,632 |
85,444 |
+940 |
| Jul04 |
040318 |
729.0 |
748.0 |
727.0 |
747.3 |
+20.4 |
611 |
9,104 |
+23 |
| Sep04 |
040318 |
733.0 |
749.0 |
730.0 |
748.0 |
+20.3 |
29 |
2,162 |
+14 |
| Dec04 |
040318 |
728.0 |
749.0 |
728.0 |
748.6 |
+20.0 |
316 |
15,018 |
+10 |
| Total Volume and Open Interest |
14,637 |
118,589 |
+930 |
| Platinum(NYM) |
| Apr04 |
040318 |
899.0 |
900.0 |
895.5 |
898.7 |
-8.1 |
601 |
7,104 |
-225 |
| Jul04 |
040318 |
895.0 |
895.0 |
886.0 |
890.5 |
-8.3 |
227 |
1,719 |
+116 |
| Oct04 |
040318 |
880.5 |
880.5 |
880.5 |
880.5 |
-7.3 |
0 |
224 |
+0 |
| Jan05 |
040318 |
883.0 |
883.0 |
880.5 |
880.5 |
+791.7 |
1 |
1 |
|
| Total Volume and Open Interest |
829 |
9,048 |
|
| Palladium(NYME) |
| Mar04 |
040318 |
279.95 |
279.95 |
279.95 |
279.95 |
+6.65 |
0 |
181 |
-1 |
| Jun04 |
040318 |
273.00 |
284.00 |
268.50 |
281.95 |
+6.65 |
1,878 |
10,426 |
-476 |
| Sep04 |
040318 |
282.95 |
282.95 |
282.95 |
282.95 |
+6.65 |
3 |
58 |
+2 |
| Total Volume and Open Interest |
1,889 |
10,816 |
-472 |
| Copper(CMX) |
| Mar04 |
040318 |
135.80 |
137.10 |
135.80 |
136.95 |
+2.10 |
329 |
921 |
-15 |
| May04 |
040318 |
135.70 |
137.80 |
135.50 |
137.10 |
+2.05 |
6,943 |
47,458 |
-508 |
| Jul04 |
040318 |
134.65 |
136.30 |
134.30 |
135.70 |
+1.90 |
1,171 |
7,732 |
+69 |
| Sep04 |
040318 |
133.50 |
133.50 |
132.80 |
132.80 |
+1.80 |
18 |
3,927 |
-2 |
| Dec04 |
040318 |
129.50 |
130.00 |
129.45 |
129.45 |
+1.65 |
141 |
8,451 |
+72 |
| Total Volume and Open Interest |
9,015 |
76,763 |
-341 |
| DJIA Index(CBOT) |
| Mar04 |
040318 |
10270 |
10325 |
10219 |
10308 |
+7 |
6,265 |
29,820 |
-1,052 |
| Jun04 |
040318 |
10243 |
10305 |
10190 |
10285 |
+7 |
15,120 |
40,819 |
+4,275 |
| Sep04 |
040318 |
10251 |
10258 |
10251 |
10258 |
+7 |
7 |
253 |
+7 |
| Dec04 |
040318 |
10240 |
10240 |
10240 |
10240 |
+7 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
21,392 |
70,896 |
+3,230 |
| S & P 500(CME) |
| Mar04 |
040318 |
1120.20 |
1125.80 |
1114.60 |
1124.20 |
+0.50 |
42,583 |
118,851 |
-31,712 |
| Jun04 |
040318 |
1119.00 |
1124.80 |
1111.70 |
1122.80 |
+0.30 |
82,551 |
551,239 |
+27,334 |
| Sep04 |
040318 |
1115.00 |
1122.50 |
1115.00 |
1121.50 |
+0.30 |
67 |
12,219 |
-3 |
| Dec04 |
040318 |
1111.00 |
1120.20 |
1111.00 |
1120.20 |
+0.30 |
10 |
708 |
+0 |
| Total Volume and Open Interest |
125,211 |
683,224 |
-4,381 |
| S & P 500 E-Mini(Globex) |
| Mar04 |
040318 |
1123.75 |
1126.75 |
1112.75 |
1124.25 |
+0.50 |
57,211 |
418,317 |
-76,281 |
| Jun04 |
040318 |
1122.50 |
1126.50 |
1111.50 |
1122.75 |
+0.25 |
695,265 |
404,607 |
+15,580 |
| Total Volume and Open Interest |
752,476 |
822,924 |
-60,701 |
| NASDAQ 100(CME) |
| Mar04 |
040318 |
1422.50 |
1425.50 |
1407.50 |
1422.50 |
-6.50 |
19,255 |
46,659 |
-2,109 |
| Jun04 |
040318 |
1424.50 |
1428.50 |
1409.00 |
1425.00 |
-6.50 |
29,676 |
74,103 |
+7,635 |
| Sep04 |
040318 |
1427.50 |
1427.50 |
1427.50 |
1427.50 |
-6.50 |
1 |
12 |
+0 |
| Total Volume and Open Interest |
48,932 |
120,774 |
+5,526 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Mar04 |
040318 |
1428.0 |
1430.0 |
1406.5 |
1422.5 |
-6.5 |
18,576 |
227,824 |
-3,787 |
| Jun04 |
040318 |
1431.0 |
1432.5 |
1409.0 |
1425.0 |
-6.5 |
276,345 |
135,239 |
+8,468 |
| Total Volume and Open Interest |
294,921 |
363,063 |
+4,681 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Mar04 |
040318 |
594.00 |
594.35 |
593.00 |
594.35 |
-2.10 |
2,024 |
5,483 |
-1,434 |
| Jun04 |
040318 |
594.25 |
596.50 |
589.25 |
594.40 |
-2.10 |
1,838 |
14,254 |
+1,411 |
| Sep04 |
040318 |
594.90 |
594.90 |
594.90 |
594.90 |
-2.10 |
|
|
|
| Total Volume and Open Interest |
3,862 |
19,737 |
-23 |
| Russell 2000(CME) |
| Mar04 |
040318 |
576.00 |
576.00 |
573.50 |
574.65 |
-3.05 |
2,738 |
11,226 |
-111 |
| Jun04 |
040318 |
574.50 |
576.10 |
567.00 |
573.15 |
-3.65 |
5,346 |
24,021 |
+1,463 |
| Sep04 |
040318 |
573.65 |
573.65 |
573.65 |
573.65 |
-3.65 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
8,084 |
35,248 |
+1,352 |
| Value Line(KCBT) |
| Mar04 |
040318 |
1579.25 |
1579.25 |
1579.25 |
1579.25 |
-8.75 |
1 |
21 |
-1 |
| Total Volume and Open Interest |
2 |
49 |
+0 |
| Nikkei 225(CME) |
| Jun04 |
040318 |
11400 |
11470 |
11320 |
11440 |
-130 |
6,387 |
34,635 |
+1,442 |
| Sep04 |
040318 |
11440 |
11440 |
11440 |
11440 |
-130 |
0 |
17 |
+0 |
| Total Volume and Open Interest |
6,387 |
34,655 |
+1,442 |
| Nikkei 225(SIMEX) |
| Jun04 |
040318 |
11570 |
11615 |
11405 |
11420 |
+35 |
23,759 |
176,307 |
+3,139 |
| Sep04 |
040318 |
11415 |
11415 |
11415 |
11415 |
+35 |
|
|
|
| Dec04 |
040318 |
11390 |
11390 |
11390 |
11390 |
+35 |
|
|
|
| Total Volume and Open Interest |
23,759 |
181,307 |
+3,139 |
| CAC 40(MATIF) |
| Mar04 |
040318 |
3651.0 |
3659.5 |
3580.0 |
3593.0 |
-67.5 |
85,836 |
597,336 |
+18,370 |
| Apr04 |
040318 |
3655.0 |
3658.0 |
3585.0 |
3592.5 |
-67.5 |
13,214 |
19,665 |
+4,258 |
| May04 |
040318 |
3543.0 |
3543.0 |
3543.0 |
3543.0 |
-69.5 |
0 |
750 |
+0 |
| Total Volume and Open Interest |
|
|
|
| DAX Index(EUREX) |
| Mar04 |
040318 |
3900.0 |
3904.0 |
3795.5 |
3831.0 |
-66.0 |
164,220 |
222,562 |
-25,721 |
| Jun04 |
040318 |
3918.5 |
3924.0 |
3817.5 |
3851.0 |
-66.5 |
60,627 |
134,982 |
+32,629 |
| Sep04 |
040318 |
3923.0 |
3943.5 |
3837.0 |
3870.5 |
-66.5 |
5,110 |
6,271 |
+1,282 |
| Total Volume and Open Interest |
229,957 |
363,815 |
+8,190 |
| FT-SE 100(LIFFE) |
| Mar04 |
040318 |
4455.00 |
4458.50 |
4387.00 |
4401.00 |
-64.00 |
158,392 |
132,044 |
-45,795 |
| Jun04 |
040318 |
4467.50 |
4467.50 |
4395.50 |
4410.00 |
-64.00 |
111,855 |
330,299 |
+55,426 |
| Sep04 |
040318 |
4464.00 |
4464.00 |
4419.50 |
4419.50 |
-63.50 |
1 |
15,325 |
+0 |
| Total Volume and Open Interest |
270,248 |
496,641 |
+9,631 |
| SPI 200(SFE) |
| Mar04 |
040318 |
3446.0 |
3460.0 |
3444.0 |
3460.0 |
+22.0 |
39,419 |
186,548 |
-16,303 |
| Jun04 |
040318 |
3452.0 |
3463.0 |
3437.0 |
3452.0 |
+5.0 |
38,009 |
154,361 |
+26,116 |
| Sep04 |
040318 |
3470.0 |
3470.0 |
3450.0 |
3462.0 |
+6.0 |
6 |
2,799 |
-61 |
| Total Volume and Open Interest |
77,460 |
346,203 |
+9,704 |
| GSCI(CME) |
| Apr04 |
040318 |
285.40 |
286.40 |
284.90 |
286.40 |
-0.45 |
628 |
16,482 |
+193 |
| May04 |
040318 |
283.50 |
283.50 |
283.50 |
283.50 |
-0.50 |
3 |
101 |
+3 |
| Jun04 |
040318 |
280.00 |
280.00 |
280.00 |
280.00 |
-1.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
631 |
16,587 |
+196 |
| Reuters CRB Index(NYBOT) |
| Apr04 |
040318 |
280.00 |
282.50 |
279.50 |
281.50 |
+2.90 |
63 |
781 |
+0 |
| Jun04 |
040318 |
278.00 |
281.00 |
278.00 |
281.00 |
+3.05 |
11 |
149 |
+7 |
| Aug04 |
040318 |
279.25 |
279.25 |
279.25 |
279.25 |
+2.80 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
74 |
934 |
+7 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|