|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Mon March 22, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040322 |
1048.00 |
1062.00 |
1044.00 |
1055.75 |
+31.75 |
50,927 |
141,741 |
-1,550 |
| Jul04 |
040322 |
1042.00 |
1057.00 |
1038.50 |
1050.75 |
+33.75 |
21,477 |
57,774 |
+800 |
| Aug04 |
040322 |
1004.00 |
1018.00 |
999.00 |
1013.00 |
+38.50 |
5,043 |
12,668 |
+1,288 |
| Sep04 |
040322 |
877.00 |
898.00 |
875.00 |
891.50 |
+33.00 |
1,602 |
8,387 |
+280 |
| Nov04 |
040322 |
785.00 |
795.50 |
780.00 |
786.50 |
+17.25 |
12,295 |
43,287 |
+876 |
| Jan05 |
040322 |
777.00 |
795.00 |
777.00 |
787.50 |
+19.00 |
185 |
1,934 |
+31 |
| Mar05 |
040322 |
775.00 |
785.50 |
775.00 |
779.50 |
+19.00 |
91 |
1,292 |
+31 |
| Total Volume and Open Interest |
91,806 |
267,813 |
+1,822 |
| Soybean Meal(CBOT) |
| May04 |
040322 |
324.00 |
329.00 |
321.50 |
325.50 |
+11.30 |
16,225 |
79,249 |
-2,712 |
| Jul04 |
040322 |
322.00 |
327.20 |
319.50 |
324.10 |
+11.10 |
8,690 |
41,911 |
-436 |
| Aug04 |
040322 |
310.00 |
317.00 |
308.00 |
312.70 |
+11.20 |
2,733 |
15,842 |
+708 |
| Sep04 |
040322 |
288.00 |
295.00 |
286.00 |
290.20 |
+12.20 |
1,436 |
13,855 |
+336 |
| Oct04 |
040322 |
250.00 |
255.80 |
247.50 |
249.20 |
+7.20 |
462 |
8,479 |
+45 |
| Dec04 |
040322 |
242.00 |
247.00 |
239.00 |
240.60 |
+5.40 |
6,352 |
21,732 |
+127 |
| Jan05 |
040322 |
241.00 |
246.00 |
239.50 |
239.70 |
+4.70 |
332 |
2,429 |
+75 |
| Mar05 |
040322 |
240.50 |
244.50 |
238.50 |
238.50 |
+5.50 |
162 |
1,420 |
+69 |
| Total Volume and Open Interest |
36,715 |
186,377 |
-1,799 |
| Soybean Oil(CBOT) |
| May04 |
040322 |
34.55 |
35.18 |
34.50 |
34.85 |
+0.74 |
10,786 |
87,957 |
-308 |
| Jul04 |
040322 |
34.40 |
35.05 |
34.37 |
34.70 |
+0.71 |
7,410 |
47,372 |
+849 |
| Aug04 |
040322 |
33.70 |
34.52 |
33.70 |
34.32 |
+0.98 |
1,403 |
10,131 |
+988 |
| Sep04 |
040322 |
32.55 |
33.25 |
32.45 |
33.17 |
+1.05 |
623 |
10,432 |
+457 |
| Oct04 |
040322 |
30.50 |
30.65 |
30.25 |
30.50 |
+0.46 |
389 |
8,231 |
+152 |
| Dec04 |
040322 |
29.14 |
29.35 |
28.85 |
29.22 |
+0.44 |
3,846 |
19,523 |
+1,311 |
| Jan05 |
040322 |
28.45 |
28.85 |
28.45 |
28.65 |
+0.35 |
73 |
963 |
-55 |
| Mar05 |
040322 |
28.00 |
28.10 |
28.00 |
28.10 |
+0.35 |
28 |
821 |
-1 |
| Total Volume and Open Interest |
24,672 |
186,187 |
+3,470 |
| Canola(WCE) |
| Mar04 |
040312 |
412.0 |
412.0 |
412.0 |
412.0 |
+1.0 |
|
|
|
| May04 |
040322 |
440.0 |
441.0 |
437.6 |
439.4 |
+5.9 |
4,429 |
34,156 |
-590 |
| Jul04 |
040322 |
443.0 |
445.5 |
442.1 |
444.0 |
+6.1 |
4,843 |
18,234 |
+492 |
| Sep04 |
040322 |
384.0 |
384.0 |
384.0 |
384.0 |
+5.0 |
0 |
10 |
+0 |
| Nov04 |
040322 |
382.5 |
385.5 |
382.5 |
384.2 |
+3.0 |
1,395 |
23,419 |
+534 |
| Total Volume and Open Interest |
10,712 |
76,180 |
+470 |
| Corn(CBOT) |
| May04 |
040322 |
315.75 |
319.00 |
315.50 |
318.50 |
+6.50 |
37,203 |
324,046 |
-3,507 |
| Jul04 |
040322 |
321.00 |
324.00 |
320.50 |
323.50 |
+6.50 |
21,255 |
133,283 |
+2,554 |
| Sep04 |
040322 |
314.50 |
319.75 |
314.50 |
319.25 |
+9.50 |
2,865 |
25,239 |
+377 |
| Dec04 |
040322 |
312.50 |
317.00 |
312.25 |
316.50 |
+9.00 |
27,557 |
189,201 |
+6,399 |
| Mar05 |
040322 |
313.50 |
318.00 |
313.00 |
317.50 |
+8.75 |
1,833 |
15,201 |
+759 |
| May05 |
040322 |
315.00 |
320.00 |
315.00 |
319.75 |
+9.25 |
201 |
1,161 |
+139 |
| Total Volume and Open Interest |
92,041 |
694,549 |
+7,163 |
| Wheat(CBOT) |
| May04 |
040322 |
398.50 |
422.75 |
398.00 |
422.75 |
+30.00 |
18,471 |
83,607 |
-1,019 |
| Jul04 |
040322 |
401.50 |
426.75 |
401.50 |
426.75 |
+30.00 |
9,881 |
37,283 |
+405 |
| Sep04 |
040322 |
404.50 |
429.75 |
404.50 |
428.75 |
+29.00 |
1,047 |
7,169 |
+111 |
| Dec04 |
040322 |
410.00 |
437.25 |
410.00 |
436.50 |
+29.25 |
2,083 |
9,704 |
+560 |
| Mar05 |
040322 |
410.50 |
437.00 |
410.00 |
436.00 |
+28.50 |
131 |
586 |
+59 |
| Total Volume and Open Interest |
31,637 |
138,607 |
+123 |
| Wheat(KCBT) |
| Mar04 |
040322 |
410.00 |
410.00 |
410.00 |
410.00 |
+15.50 |
1 |
0 |
-1 |
| May04 |
040322 |
404.50 |
429.00 |
404.00 |
428.25 |
+29.25 |
6,935 |
30,148 |
-2,887 |
| Jul04 |
040322 |
405.00 |
428.50 |
404.50 |
428.50 |
+30.00 |
2,525 |
19,770 |
+588 |
| Sep04 |
040322 |
405.00 |
430.50 |
405.00 |
430.50 |
+30.00 |
75 |
3,373 |
-11 |
| Dec04 |
040322 |
415.00 |
439.00 |
414.00 |
438.00 |
+28.25 |
227 |
3,649 |
+129 |
| Total Volume and Open Interest |
9,763 |
56,998 |
-2,182 |
| Wheat(MGE) |
| Mar04 |
040322 |
428.00 |
428.00 |
428.00 |
428.00 |
unch |
|
|
|
| May04 |
040322 |
430.00 |
453.00 |
429.50 |
452.25 |
+25.25 |
1,514 |
19,941 |
-170 |
| Jul04 |
040322 |
430.00 |
452.00 |
430.00 |
452.00 |
+26.00 |
673 |
7,458 |
-10 |
| Sep04 |
040322 |
430.00 |
453.50 |
429.50 |
451.25 |
+26.25 |
678 |
6,506 |
-73 |
| Dec04 |
040322 |
431.00 |
454.25 |
431.00 |
450.25 |
+23.25 |
480 |
3,907 |
+172 |
| Total Volume and Open Interest |
3,360 |
37,905 |
-79 |
| Oats(CBOT) |
| May04 |
040322 |
185.00 |
185.00 |
176.00 |
179.50 |
+7.50 |
1,415 |
6,866 |
+386 |
| Jul04 |
040322 |
180.00 |
185.00 |
179.50 |
183.00 |
+8.00 |
821 |
2,757 |
+210 |
| Sep04 |
040322 |
185.00 |
189.50 |
183.00 |
186.50 |
+7.75 |
279 |
675 |
+88 |
| Dec04 |
040322 |
179.50 |
185.50 |
179.50 |
184.75 |
+7.75 |
730 |
2,335 |
+311 |
| Total Volume and Open Interest |
3,245 |
12,642 |
+995 |
| Rough Rice(CBOT) |
| Mar04 |
040322 |
9.80 |
9.95 |
9.80 |
9.95 |
+0.12 |
0 |
55 |
+55 |
| May04 |
040322 |
10.00 |
10.15 |
9.82 |
10.02 |
-0.01 |
500 |
4,625 |
+21 |
| Jul04 |
040322 |
10.16 |
10.28 |
10.00 |
10.15 |
-0.01 |
125 |
872 |
-37 |
| Sep04 |
040322 |
9.12 |
9.23 |
9.10 |
9.20 |
unch |
26 |
293 |
+1 |
| Total Volume and Open Interest |
673 |
6,659 |
+43 |
| Live Cattle(CME) |
| Apr04 |
040322 |
79.000 |
79.700 |
78.400 |
78.450 |
-0.625 |
8,165 |
27,512 |
-1,348 |
| Jun04 |
040322 |
75.350 |
75.850 |
75.025 |
75.125 |
+0.075 |
7,875 |
56,534 |
+985 |
| Aug04 |
040322 |
74.600 |
75.000 |
74.450 |
74.550 |
-0.125 |
1,451 |
14,696 |
+70 |
| Oct04 |
040322 |
76.575 |
77.100 |
76.575 |
76.775 |
+0.100 |
943 |
13,719 |
+277 |
| Dec04 |
040322 |
77.700 |
78.175 |
77.700 |
77.825 |
+0.100 |
259 |
5,230 |
+111 |
| Feb05 |
040322 |
79.200 |
79.300 |
78.900 |
79.250 |
-0.075 |
424 |
2,716 |
+408 |
| Total Volume and Open Interest |
19,144 |
120,513 |
+486 |
| Feeder Cattle(CME) |
| Mar04 |
040322 |
90.500 |
90.500 |
90.300 |
90.400 |
-0.150 |
249 |
1,437 |
-75 |
| Apr04 |
040322 |
87.000 |
87.450 |
86.350 |
86.700 |
-0.400 |
621 |
2,403 |
-137 |
| May04 |
040322 |
84.850 |
85.500 |
84.450 |
84.950 |
unch |
1,021 |
5,896 |
-167 |
| Aug04 |
040322 |
86.600 |
87.100 |
86.050 |
86.625 |
-0.125 |
340 |
3,717 |
+80 |
| Sep04 |
040322 |
86.550 |
86.550 |
86.000 |
86.400 |
-0.150 |
206 |
494 |
+127 |
| Oct04 |
040322 |
86.450 |
86.450 |
85.950 |
86.400 |
unch |
36 |
593 |
+15 |
| Nov04 |
040322 |
86.350 |
86.700 |
86.350 |
86.650 |
-0.350 |
10 |
104 |
+0 |
| Total Volume and Open Interest |
2,484 |
14,647 |
-156 |
| Lean Hogs(CME) |
| Apr04 |
040322 |
67.100 |
67.300 |
66.050 |
66.175 |
-0.150 |
3,833 |
14,193 |
-988 |
| May04 |
040322 |
67.500 |
67.950 |
66.800 |
67.150 |
-0.200 |
320 |
2,912 |
+20 |
| Jun04 |
040322 |
72.600 |
72.600 |
71.200 |
71.325 |
-0.800 |
3,808 |
33,566 |
+1,018 |
| Jul04 |
040322 |
68.325 |
68.700 |
67.800 |
67.975 |
-0.225 |
788 |
7,551 |
+312 |
| Aug04 |
040322 |
65.150 |
65.900 |
64.900 |
65.050 |
-0.100 |
381 |
3,228 |
+208 |
| Oct04 |
040322 |
56.125 |
56.750 |
56.125 |
56.250 |
+0.175 |
249 |
1,305 |
+81 |
| Dec04 |
040322 |
55.250 |
55.700 |
55.250 |
55.400 |
+0.275 |
136 |
1,180 |
+75 |
| Feb05 |
040322 |
58.400 |
59.000 |
58.400 |
58.825 |
+0.425 |
24 |
268 |
+10 |
| Total Volume and Open Interest |
9,544 |
64,247 |
+736 |
| Pork Bellies(CME) |
| Mar04 |
040322 |
106.000 |
108.250 |
103.300 |
103.300 |
-2.500 |
28 |
87 |
-29 |
| May04 |
040322 |
105.250 |
106.450 |
101.125 |
101.225 |
-2.800 |
688 |
2,650 |
+25 |
| Jul04 |
040322 |
103.400 |
104.500 |
100.100 |
101.900 |
-1.025 |
86 |
715 |
+20 |
| Aug04 |
040322 |
97.000 |
97.500 |
96.000 |
96.000 |
-0.900 |
4 |
42 |
+2 |
| Feb05 |
040322 |
85.825 |
85.825 |
85.825 |
85.825 |
+0.025 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
806 |
3,497 |
+18 |
| BFP Milk Class III(CME) |
| Mar04 |
040322 |
14.10 |
14.45 |
14.10 |
14.45 |
+0.35 |
85 |
2,830 |
+17 |
| Apr04 |
040322 |
17.78 |
18.00 |
17.69 |
17.92 |
+0.13 |
609 |
4,827 |
+277 |
| May04 |
040322 |
16.79 |
16.85 |
16.60 |
16.75 |
-0.14 |
405 |
4,604 |
+226 |
| Jun04 |
040322 |
15.75 |
15.85 |
15.56 |
15.60 |
-0.25 |
206 |
3,894 |
+85 |
| Jul04 |
040322 |
15.10 |
15.10 |
14.81 |
14.95 |
-0.25 |
111 |
3,315 |
+37 |
| Total Volume and Open Interest |
2,055 |
31,819 |
+902 |
| Cocoa(NYBOT) |
| May04 |
040322 |
1468 |
1507 |
1465 |
1493 |
+52 |
2,156 |
36,866 |
+124 |
| Jul04 |
040322 |
1470 |
1510 |
1468 |
1495 |
+49 |
819 |
16,366 |
-207 |
| Sep04 |
040322 |
1484 |
1510 |
1483 |
1503 |
+48 |
246 |
12,399 |
-43 |
| Dec04 |
040322 |
1502 |
1525 |
1501 |
1513 |
+47 |
694 |
10,088 |
+148 |
| Mar05 |
040322 |
1517 |
1521 |
1515 |
1521 |
+46 |
540 |
8,069 |
+228 |
| May05 |
040322 |
1520 |
1550 |
1518 |
1533 |
+50 |
0 |
9,892 |
+0 |
| Jul05 |
040322 |
1542 |
1552 |
1538 |
1543 |
+47 |
0 |
8,022 |
+0 |
| Total Volume and Open Interest |
4,455 |
103,792 |
+250 |
| Coffee "C"(NYBOT) |
| Mar04 |
040322 |
75.00 |
76.80 |
74.00 |
75.55 |
unch |
0 |
71 |
-185 |
| May04 |
040322 |
77.30 |
78.10 |
76.30 |
77.35 |
+0.55 |
7,120 |
70,437 |
+164 |
| Jul04 |
040322 |
79.25 |
80.00 |
78.40 |
79.40 |
+0.55 |
1,753 |
16,905 |
+65 |
| Sep04 |
040322 |
81.25 |
81.90 |
80.30 |
81.45 |
+0.65 |
854 |
9,406 |
-53 |
| Dec04 |
040322 |
83.75 |
84.30 |
83.10 |
83.90 |
+0.65 |
217 |
6,065 |
+54 |
| Mar05 |
040322 |
86.25 |
86.60 |
86.20 |
86.40 |
+0.65 |
17 |
3,859 |
-4 |
| Total Volume and Open Interest |
9,961 |
107,906 |
+41 |
| Orange Juice(NYBOT) |
| May04 |
040322 |
60.60 |
60.75 |
60.35 |
60.50 |
-0.20 |
1,935 |
23,351 |
-69 |
| Jul04 |
040322 |
62.70 |
62.90 |
62.55 |
62.75 |
-0.15 |
428 |
5,388 |
+91 |
| Sep04 |
040322 |
65.50 |
65.50 |
65.10 |
65.10 |
-0.30 |
61 |
1,426 |
+50 |
| Nov04 |
040322 |
67.45 |
67.60 |
67.10 |
67.10 |
-0.45 |
56 |
1,214 |
+42 |
| Jan05 |
040322 |
69.15 |
69.20 |
68.80 |
68.80 |
-0.35 |
112 |
377 |
+62 |
| Total Volume and Open Interest |
2,652 |
32,991 |
+198 |
| Sugar #11(NYBOT) |
| May04 |
040322 |
6.79 |
6.90 |
6.75 |
6.87 |
+0.11 |
15,699 |
161,443 |
+1,278 |
| Jul04 |
040322 |
6.67 |
6.79 |
6.66 |
6.79 |
+0.12 |
7,386 |
47,443 |
+655 |
| Oct04 |
040322 |
6.65 |
6.73 |
6.63 |
6.73 |
+0.08 |
2,834 |
37,596 |
+350 |
| Mar05 |
040322 |
6.65 |
6.73 |
6.63 |
6.73 |
+0.10 |
1,084 |
20,739 |
+181 |
| May05 |
040322 |
6.49 |
6.58 |
6.49 |
6.58 |
+0.09 |
988 |
10,432 |
+166 |
| Total Volume and Open Interest |
29,257 |
286,403 |
+2,775 |
| London Cocoa(LCE) |
| Mar04 |
040316 |
835 |
837 |
826 |
826 |
-8 |
5,517 |
7,666 |
-494 |
| May04 |
040322 |
843 |
858 |
842 |
851 |
+11 |
841 |
45,715 |
-434 |
| Jul04 |
040322 |
849 |
862 |
845 |
854 |
+10 |
491 |
29,248 |
+155 |
| Sep04 |
040322 |
861 |
872 |
860 |
864 |
+10 |
245 |
24,135 |
-81 |
| Dec04 |
040322 |
877 |
885 |
875 |
880 |
+12 |
247 |
42,148 |
+117 |
| Mar05 |
040322 |
896 |
899 |
889 |
895 |
+10 |
238 |
23,374 |
-8 |
| May05 |
040322 |
905 |
910 |
902 |
905 |
+10 |
107 |
5,982 |
+25 |
| Total Volume and Open Interest |
2,185 |
186,847 |
-222 |
| London Coffee(LCE) |
| Mar04 |
040322 |
696.00 |
700.00 |
696.00 |
696.00 |
-3.00 |
99 |
115 |
-31 |
| May04 |
040322 |
731.00 |
738.00 |
724.00 |
729.00 |
-5.00 |
7,247 |
59,472 |
+1,460 |
| Jul04 |
040322 |
753.00 |
758.00 |
746.00 |
751.00 |
-5.00 |
2,419 |
48,819 |
+1,751 |
| Sep04 |
040322 |
769.00 |
774.00 |
765.00 |
769.00 |
-4.00 |
197 |
22,448 |
-7 |
| Nov04 |
040322 |
786.00 |
791.00 |
780.00 |
784.00 |
-4.00 |
83 |
15,420 |
+43 |
| Jan05 |
040322 |
802.00 |
802.00 |
797.00 |
801.00 |
-3.00 |
493 |
9,695 |
+25 |
| Total Volume and Open Interest |
10,563 |
160,332 |
+3,266 |
| London Sugar(LCE) |
| Mar04 |
040216 |
196.50 |
197.60 |
195.20 |
197.40 |
+10.00 |
2,901 |
3,046 |
+572 |
| May04 |
040322 |
216.90 |
217.10 |
215.50 |
217.00 |
+2.40 |
2,025 |
25,085 |
+237 |
| Aug04 |
040322 |
212.30 |
213.50 |
212.20 |
213.20 |
+2.30 |
1,041 |
19,883 |
+460 |
| Oct04 |
040322 |
207.00 |
209.30 |
207.00 |
209.00 |
+2.60 |
143 |
8,131 |
-7 |
| Dec04 |
040322 |
207.80 |
208.50 |
207.80 |
208.50 |
+2.60 |
3 |
3,614 |
+0 |
| Total Volume and Open Interest |
3,462 |
62,708 |
+778 |
| Cotton(NYBOT) |
| May04 |
040322 |
68.50 |
68.85 |
66.80 |
67.00 |
-0.92 |
3,911 |
51,615 |
-379 |
| Jul04 |
040322 |
70.00 |
70.00 |
68.15 |
68.40 |
-0.72 |
1,628 |
18,868 |
-172 |
| Oct04 |
040322 |
67.46 |
67.46 |
66.70 |
66.70 |
-0.70 |
6 |
887 |
-2 |
| Dec04 |
040322 |
68.74 |
68.74 |
67.40 |
67.49 |
-0.68 |
1,475 |
12,045 |
+399 |
| Mar05 |
040322 |
70.40 |
70.50 |
69.50 |
69.50 |
-0.63 |
156 |
2,806 |
+111 |
| May05 |
040322 |
70.05 |
70.05 |
70.05 |
70.05 |
-0.65 |
1 |
383 |
+0 |
| Total Volume and Open Interest |
7,211 |
87,494 |
-9 |
| Lumber(CME) |
| May04 |
040322 |
359.4 |
361.1 |
352.6 |
353.6 |
-8.8 |
814 |
2,641 |
+104 |
| Jul04 |
040322 |
354.5 |
354.5 |
346.1 |
346.2 |
-7.8 |
160 |
678 |
+24 |
| Sep04 |
040322 |
338.3 |
339.6 |
337.5 |
339.6 |
-4.9 |
16 |
226 |
+10 |
| Nov04 |
040322 |
330.9 |
330.9 |
329.1 |
329.1 |
-5.8 |
5 |
33 |
+2 |
| Total Volume and Open Interest |
995 |
3,578 |
+140 |
| Crude Oil(NYM) |
| Apr04 |
040322 |
37.75 |
37.75 |
36.85 |
37.11 |
-0.97 |
52,591 |
32,191 |
-14,808 |
| May04 |
040322 |
37.20 |
37.29 |
36.60 |
37.05 |
-0.57 |
71,590 |
223,729 |
+5,751 |
| Jun04 |
040322 |
36.25 |
36.40 |
35.85 |
36.27 |
-0.46 |
14,038 |
77,255 |
+1,197 |
| Jul04 |
040322 |
35.56 |
35.63 |
35.20 |
35.59 |
-0.38 |
5,058 |
40,022 |
+1,449 |
| Aug04 |
040322 |
34.95 |
35.05 |
34.62 |
35.01 |
-0.32 |
1,683 |
27,551 |
-663 |
| Sep04 |
040322 |
34.50 |
34.60 |
34.20 |
34.52 |
-0.28 |
1,817 |
30,087 |
-186 |
| Oct04 |
040322 |
34.15 |
34.15 |
34.12 |
34.12 |
-0.24 |
1,201 |
24,566 |
-62 |
| Nov04 |
040322 |
33.73 |
33.76 |
33.73 |
33.76 |
-0.22 |
445 |
18,197 |
+285 |
| Dec04 |
040322 |
33.40 |
33.45 |
33.04 |
33.42 |
-0.20 |
5,531 |
56,405 |
+847 |
| Jan05 |
040322 |
32.85 |
33.07 |
32.65 |
33.07 |
-0.17 |
1,166 |
17,340 |
+22 |
| Feb05 |
040322 |
32.75 |
32.78 |
32.75 |
32.78 |
-0.15 |
200 |
7,303 |
-150 |
| Mar05 |
040322 |
32.51 |
32.51 |
32.51 |
32.51 |
-0.12 |
226 |
7,986 |
+126 |
| Apr05 |
040322 |
32.24 |
32.24 |
32.24 |
32.24 |
-0.09 |
100 |
5,648 |
-35 |
| May05 |
040322 |
31.97 |
31.97 |
31.97 |
31.97 |
-0.08 |
0 |
2,534 |
+0 |
| Jun05 |
040322 |
31.72 |
31.72 |
31.72 |
31.72 |
-0.07 |
518 |
16,712 |
+29 |
| Jul05 |
040322 |
31.48 |
31.48 |
31.48 |
31.48 |
-0.06 |
0 |
3,908 |
+0 |
| Total Volume and Open Interest |
157,230 |
696,841 |
-5,893 |
| Heating Oil(NYM) |
| Apr04 |
040322 |
93.00 |
93.00 |
89.50 |
91.37 |
-2.51 |
12,902 |
30,320 |
-1,862 |
| May04 |
040322 |
91.60 |
91.80 |
88.90 |
90.91 |
-1.91 |
8,597 |
53,626 |
+411 |
| Jun04 |
040322 |
90.30 |
90.30 |
87.75 |
89.86 |
-1.46 |
2,492 |
19,922 |
+418 |
| Jul04 |
040322 |
89.60 |
89.60 |
88.60 |
89.16 |
-1.31 |
1,040 |
16,623 |
+231 |
| Aug04 |
040322 |
89.25 |
89.30 |
87.50 |
89.06 |
-1.11 |
1,238 |
10,443 |
-655 |
| Sep04 |
040322 |
89.51 |
89.51 |
89.51 |
89.51 |
-1.01 |
543 |
4,604 |
+61 |
| Oct04 |
040322 |
89.90 |
90.11 |
89.80 |
90.11 |
-0.96 |
147 |
3,659 |
+32 |
| Nov04 |
040322 |
90.50 |
90.71 |
90.00 |
90.71 |
-0.96 |
14 |
3,509 |
+1 |
| Dec04 |
040322 |
91.00 |
91.31 |
91.00 |
91.31 |
-0.96 |
1,310 |
19,843 |
+586 |
| Jan05 |
040322 |
91.40 |
92.00 |
91.40 |
91.66 |
-0.91 |
41 |
4,013 |
+20 |
| Feb05 |
040322 |
91.10 |
91.36 |
90.60 |
91.36 |
-0.81 |
2 |
2,300 |
-1 |
| Mar05 |
040322 |
88.50 |
88.71 |
88.50 |
88.71 |
-0.76 |
1 |
5,377 |
+0 |
| Total Volume and Open Interest |
28,592 |
175,284 |
-498 |
| Unleaded Gas(NYM) |
| Apr04 |
040322 |
114.50 |
114.50 |
111.25 |
112.91 |
-2.64 |
16,412 |
38,294 |
-1,151 |
| May04 |
040322 |
114.00 |
114.00 |
111.00 |
112.67 |
-2.20 |
10,568 |
60,945 |
+1,552 |
| Jun04 |
040322 |
112.50 |
112.50 |
109.50 |
111.12 |
-1.95 |
2,853 |
17,647 |
+250 |
| Jul04 |
040322 |
110.00 |
110.00 |
107.00 |
108.75 |
-1.77 |
1,281 |
10,326 |
+494 |
| Aug04 |
040322 |
107.30 |
107.30 |
105.25 |
106.02 |
-1.60 |
392 |
7,042 |
+157 |
| Sep04 |
040322 |
101.50 |
102.30 |
101.00 |
102.30 |
-1.47 |
436 |
11,582 |
+124 |
| Oct04 |
040322 |
97.80 |
97.80 |
96.60 |
97.50 |
-1.32 |
88 |
3,471 |
-20 |
| Nov04 |
040322 |
94.85 |
94.85 |
94.85 |
94.85 |
-1.22 |
75 |
828 |
-10 |
| Dec04 |
040322 |
93.10 |
93.10 |
93.10 |
93.10 |
-1.22 |
70 |
2,999 |
+40 |
| Jan05 |
040322 |
92.10 |
92.10 |
92.10 |
92.10 |
-1.17 |
50 |
1,943 |
-3 |
| Feb05 |
040322 |
91.95 |
91.95 |
91.95 |
91.95 |
-1.17 |
0 |
1,524 |
+0 |
| Mar05 |
040322 |
92.40 |
92.40 |
92.40 |
92.40 |
-1.17 |
0 |
79 |
+0 |
| Total Volume and Open Interest |
32,225 |
156,680 |
+1,433 |
| Natural Gas(NYM) |
| Apr04 |
040322 |
5.540 |
5.575 |
5.505 |
5.546 |
-0.036 |
17,321 |
30,133 |
-632 |
| May04 |
040322 |
5.610 |
5.640 |
5.580 |
5.617 |
-0.043 |
5,843 |
53,111 |
-323 |
| Jun04 |
040322 |
5.660 |
5.700 |
5.645 |
5.675 |
-0.036 |
1,605 |
23,990 |
+19 |
| Jul04 |
040322 |
5.690 |
5.720 |
5.680 |
5.713 |
-0.029 |
1,632 |
19,471 |
-260 |
| Aug04 |
040322 |
5.720 |
5.740 |
5.700 |
5.738 |
-0.025 |
1,992 |
19,653 |
+302 |
| Sep04 |
040322 |
5.690 |
5.711 |
5.685 |
5.711 |
-0.022 |
1,105 |
17,836 |
+131 |
| Oct04 |
040322 |
5.705 |
5.725 |
5.690 |
5.725 |
-0.022 |
604 |
18,343 |
-163 |
| Nov04 |
040322 |
5.860 |
5.890 |
5.860 |
5.890 |
-0.017 |
516 |
11,901 |
+126 |
| Dec04 |
040322 |
6.020 |
6.055 |
6.020 |
6.055 |
-0.012 |
611 |
15,689 |
+19 |
| Jan05 |
040322 |
6.150 |
6.190 |
6.150 |
6.185 |
-0.012 |
1,029 |
13,566 |
-241 |
| Feb05 |
040322 |
6.100 |
6.140 |
6.100 |
6.135 |
-0.012 |
289 |
10,867 |
+32 |
| Mar05 |
040322 |
5.900 |
5.920 |
5.900 |
5.920 |
-0.012 |
293 |
10,779 |
+15 |
| Apr05 |
040322 |
5.290 |
5.290 |
5.270 |
5.285 |
+0.003 |
87 |
10,401 |
+59 |
| May05 |
040322 |
5.150 |
5.155 |
5.150 |
5.155 |
+0.018 |
75 |
5,541 |
+30 |
| Jun05 |
040322 |
5.160 |
5.165 |
5.160 |
5.165 |
+0.018 |
56 |
5,200 |
+26 |
| Jul05 |
040322 |
5.210 |
5.210 |
5.195 |
5.195 |
+0.018 |
114 |
11,492 |
-38 |
| Total Volume and Open Interest |
33,703 |
333,617 |
-628 |
| Brent Crude Oil(IPE) |
| May04 |
040322 |
32.85 |
32.99 |
32.40 |
32.80 |
-0.46 |
26,132 |
113,030 |
-5,222 |
| Jun04 |
040322 |
32.55 |
32.60 |
32.12 |
32.48 |
-0.38 |
8,848 |
69,647 |
-1,214 |
| Jul04 |
040322 |
32.28 |
32.28 |
31.87 |
32.17 |
-0.33 |
1,919 |
21,923 |
+5 |
| Aug04 |
040322 |
31.94 |
31.94 |
31.64 |
31.89 |
-0.32 |
881 |
11,238 |
+303 |
| Sep04 |
040322 |
31.60 |
31.67 |
31.49 |
31.62 |
-0.30 |
1,356 |
14,791 |
+151 |
| Oct04 |
040322 |
31.30 |
31.35 |
31.30 |
31.35 |
-0.29 |
826 |
6,780 |
-9 |
| Nov04 |
040322 |
31.08 |
31.08 |
31.08 |
31.08 |
-0.29 |
67 |
6,831 |
-67 |
| Dec04 |
040322 |
30.80 |
30.85 |
30.55 |
30.81 |
-0.29 |
1,971 |
22,599 |
+351 |
| Jan05 |
040322 |
30.48 |
30.48 |
30.48 |
30.48 |
-0.30 |
0 |
4,834 |
+0 |
| Feb05 |
040322 |
30.23 |
30.23 |
30.23 |
30.23 |
-0.28 |
0 |
3,125 |
+0 |
| Mar05 |
040322 |
29.99 |
29.99 |
29.99 |
29.99 |
-0.27 |
0 |
3,321 |
+0 |
| Apr05 |
040322 |
29.71 |
29.76 |
29.71 |
29.76 |
-0.26 |
|
|
|
| Total Volume and Open Interest |
42,000 |
330,747 |
-5,702 |
| Gas Oil(IPE) |
| Apr04 |
040322 |
285.50 |
285.75 |
280.00 |
280.25 |
-8.25 |
11,876 |
52,998 |
+1,173 |
| May04 |
040322 |
274.00 |
275.00 |
270.75 |
271.25 |
-5.25 |
9,329 |
27,993 |
+1,325 |
| Jun04 |
040322 |
270.50 |
270.75 |
267.75 |
267.75 |
-4.00 |
2,524 |
19,657 |
+494 |
| Jul04 |
040322 |
266.50 |
266.50 |
266.50 |
266.50 |
-3.25 |
460 |
7,997 |
+77 |
| Aug04 |
040322 |
268.00 |
268.00 |
266.50 |
266.50 |
-3.00 |
100 |
6,254 |
+100 |
| Sep04 |
040322 |
269.00 |
269.00 |
267.25 |
267.25 |
-2.50 |
50 |
6,752 |
-350 |
| Oct04 |
040322 |
267.50 |
267.50 |
267.50 |
267.50 |
-2.50 |
200 |
5,607 |
+200 |
| Nov04 |
040322 |
267.50 |
267.50 |
267.50 |
267.50 |
-2.50 |
0 |
4,515 |
+0 |
| Dec04 |
040322 |
268.50 |
268.50 |
267.00 |
267.00 |
-2.00 |
350 |
14,280 |
+320 |
| Jan05 |
040322 |
265.00 |
265.00 |
265.00 |
265.00 |
-1.75 |
0 |
2,630 |
+0 |
| Total Volume and Open Interest |
25,189 |
162,736 |
+3,239 |
| US Dollar Index(NYBOT) |
| Jun04 |
040322 |
88.61 |
88.93 |
87.80 |
88.20 |
-0.34 |
775 |
8,977 |
-49 |
| Sep04 |
040322 |
88.58 |
88.63 |
88.58 |
88.63 |
-0.36 |
0 |
2,037 |
+0 |
| Dec04 |
040322 |
89.00 |
89.06 |
88.91 |
89.06 |
-0.38 |
1 |
15 |
-2 |
| Total Volume and Open Interest |
776 |
11,029 |
-51 |
| Australian Dollar(CME) |
| Jun04 |
040322 |
74.52 |
74.82 |
74.34 |
74.55 |
+0.47 |
2,725 |
27,562 |
-379 |
| Sep04 |
040322 |
73.77 |
73.77 |
73.77 |
73.77 |
+0.47 |
105 |
941 |
+105 |
| Dec04 |
040322 |
73.25 |
73.25 |
72.99 |
72.99 |
+0.47 |
98 |
128 |
+15 |
| Total Volume and Open Interest |
2,928 |
28,714 |
-259 |
| British Pound(CME) |
| Jun04 |
040322 |
183.29 |
183.63 |
183.01 |
183.32 |
+1.52 |
1,689 |
39,955 |
-390 |
| Sep04 |
040322 |
182.20 |
182.20 |
181.80 |
181.80 |
+1.52 |
0 |
40 |
+1 |
| Dec04 |
040322 |
180.28 |
180.28 |
180.28 |
180.28 |
+1.52 |
2 |
360 |
+2 |
| Total Volume and Open Interest |
1,691 |
40,356 |
-387 |
| Canadian Dollar(CME) |
| Jun04 |
040322 |
75.14 |
75.35 |
74.76 |
74.88 |
-0.14 |
4,225 |
43,199 |
-1,782 |
| Sep04 |
040322 |
75.05 |
75.14 |
74.75 |
74.75 |
-0.14 |
184 |
2,772 |
+128 |
| Dec04 |
040322 |
74.80 |
74.96 |
74.64 |
74.64 |
-0.14 |
58 |
1,877 |
+35 |
| Mar05 |
040322 |
74.90 |
74.90 |
74.53 |
74.53 |
-0.14 |
5 |
215 |
+5 |
| Total Volume and Open Interest |
4,472 |
48,158 |
-1,614 |
| Japanese Yen(CME) |
| Jun04 |
040322 |
93.70 |
93.94 |
93.64 |
93.92 |
+0.03 |
7,108 |
83,936 |
-1,328 |
| Sep04 |
040322 |
94.19 |
94.19 |
94.19 |
94.19 |
+0.03 |
21 |
179 |
+15 |
| Dec04 |
040322 |
94.52 |
94.52 |
94.52 |
94.52 |
+0.03 |
0 |
49 |
+0 |
| Total Volume and Open Interest |
7,130 |
84,165 |
-1,312 |
| Swiss Franc(CME) |
| Jun04 |
040322 |
79.56 |
79.95 |
79.43 |
79.59 |
+0.68 |
5,658 |
32,587 |
-1,137 |
| Sep04 |
040322 |
79.95 |
79.95 |
79.75 |
79.75 |
+0.68 |
0 |
24 |
+0 |
| Dec04 |
040322 |
80.00 |
80.00 |
79.93 |
79.93 |
+0.68 |
0 |
106 |
+0 |
| Total Volume and Open Interest |
5,658 |
32,774 |
-1,137 |
| EuroFX(CME) |
| Jun04 |
040322 |
123.36 |
123.74 |
122.97 |
123.06 |
+0.57 |
9,793 |
93,447 |
-2,530 |
| Sep04 |
040322 |
123.08 |
123.20 |
122.81 |
122.81 |
+0.57 |
56 |
800 |
+33 |
| Dec04 |
040322 |
122.59 |
122.59 |
122.59 |
122.59 |
+0.57 |
3 |
431 |
-2 |
| Total Volume and Open Interest |
9,852 |
94,811 |
-2,499 |
| Mexican Peso(CME) |
| Mar04 |
040315 |
9122.0 |
9122.0 |
9122.0 |
9122.0 |
+7.0 |
6,317 |
19,855 |
-3,174 |
| Jun04 |
040322 |
8995.0 |
9035.0 |
8962.0 |
8992.0 |
-20.0 |
2,545 |
36,973 |
+781 |
| Total Volume and Open Interest |
2,590 |
37,988 |
+772 |
| 30-Year T-Bonds(CBOT) |
| Mar04 |
040322 |
116~20 |
117~01 |
116~20 |
116~31 |
+0~19 |
5,284 |
19,847 |
-3,310 |
| Jun04 |
040322 |
115~02 |
115~27 |
115~02 |
115~22 |
+0~25 |
152,502 |
517,181 |
-3,740 |
| Sep04 |
040322 |
114~00 |
114~18 |
113~30 |
114~09 |
+0~25 |
758 |
11,698 |
-358 |
| Total Volume and Open Interest |
158,544 |
549,101 |
-7,408 |
| Municipal Bonds(CBOT) |
| Mar04 |
040322 |
106~30 |
106~30 |
106~30 |
106~30 |
+0~06 |
370 |
906 |
-202 |
| Jun04 |
040322 |
105~30 |
106~00 |
105~24 |
105~24 |
+0~03 |
355 |
2,304 |
+353 |
| Total Volume and Open Interest |
725 |
3,210 |
+151 |
| 10-Year T-Notes(CBOT) |
| Mar04 |
040322 |
117~045 |
117~115 |
117~045 |
117~085 |
+0~090 |
9,863 |
38,208 |
-1,276 |
| Jun04 |
040322 |
115~225 |
116~055 |
115~215 |
116~025 |
+0~165 |
465,863 |
1,239,148 |
-13,177 |
| Total Volume and Open Interest |
479,527 |
1,293,319 |
-12,857 |
| 5-Year T-Notes(CBOT) |
| Mar04 |
040322 |
114~300 |
114~300 |
114~290 |
114~290 |
+0~055 |
3,332 |
0 |
+0 |
| Jun04 |
040322 |
113~245 |
113~285 |
113~225 |
113~280 |
+0~105 |
207,753 |
0 |
+0 |
| Sep04 |
040322 |
112~270 |
112~270 |
112~270 |
112~270 |
+0~105 |
0 |
255 |
+0 |
| Total Volume and Open Interest |
211,085 |
255 |
+0 |
| 2 Year T-Notes(CBOT) |
| Mar04 |
040322 |
108~008 |
108~012 |
108~008 |
108~012 |
+0~010 |
4,899 |
17,783 |
-3,139 |
| Jun04 |
040322 |
107~085 |
107~088 |
107~081 |
107~088 |
+0~012 |
10,334 |
155,126 |
+3,950 |
| Total Volume and Open Interest |
15,233 |
172,909 |
+811 |
| Eurodollars(CME) |
| Jun04 |
040322 |
98.845 |
98.845 |
98.840 |
98.840 |
unch |
35,420 |
842,410 |
-14,422 |
| Sep04 |
040322 |
98.715 |
98.725 |
98.705 |
98.720 |
+0.020 |
58,018 |
873,459 |
-1,603 |
| Dec04 |
040322 |
98.480 |
98.510 |
98.480 |
98.505 |
+0.045 |
54,618 |
736,378 |
+6,838 |
| Mar05 |
040322 |
98.195 |
98.230 |
98.185 |
98.225 |
+0.065 |
55,227 |
544,479 |
+831 |
| Jun05 |
040322 |
97.855 |
97.890 |
97.845 |
97.885 |
+0.075 |
31,252 |
413,246 |
+994 |
| Sep05 |
040322 |
97.515 |
97.555 |
97.510 |
97.555 |
+0.085 |
27,315 |
340,832 |
+3,858 |
| Dec05 |
040322 |
97.220 |
97.250 |
97.210 |
97.250 |
+0.080 |
12,757 |
234,543 |
-360 |
| Mar06 |
040322 |
96.975 |
97.005 |
96.965 |
97.000 |
+0.075 |
12,409 |
208,351 |
-2,257 |
| Jun06 |
040322 |
96.740 |
96.770 |
96.735 |
96.770 |
+0.080 |
10,991 |
144,041 |
-954 |
| Sep06 |
040322 |
96.530 |
96.560 |
96.520 |
96.560 |
+0.080 |
12,094 |
157,813 |
+2,714 |
| Dec06 |
040322 |
96.315 |
96.345 |
96.310 |
96.345 |
+0.080 |
7,400 |
123,185 |
-8 |
| Mar07 |
040322 |
96.140 |
96.170 |
96.135 |
96.170 |
+0.080 |
7,003 |
102,352 |
+63 |
| Total Volume and Open Interest |
366,691 |
5,320,849 |
+636 |
| 3-Mth Euro-Yen(CME) |
| Mar04 |
040315 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
82 |
7,197 |
+0 |
| Jun04 |
040322 |
99.92 |
99.92 |
99.92 |
99.92 |
+0.01 |
40 |
10,699 |
+30 |
| Sep04 |
040322 |
99.89 |
99.89 |
99.89 |
99.89 |
+0.01 |
0 |
9,187 |
-71 |
| Dec04 |
040322 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
7,935 |
-30 |
| Mar05 |
040322 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.02 |
991 |
4,712 |
+576 |
| Jun05 |
040322 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.01 |
0 |
1,379 |
+0 |
| Sep05 |
040322 |
99.62 |
99.62 |
99.62 |
99.62 |
+0.01 |
25 |
1,879 |
+25 |
| Dec05 |
040322 |
99.52 |
99.52 |
99.52 |
99.52 |
+0.01 |
10 |
633 |
+10 |
| Mar06 |
040322 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
0 |
294 |
+0 |
| Jun06 |
040322 |
99.34 |
99.34 |
99.34 |
99.34 |
+0.01 |
0 |
72 |
+0 |
| Total Volume and Open Interest |
1,066 |
38,091 |
+540 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040322 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
82 |
69,139 |
+2,024 |
| Sep04 |
040322 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
1,053 |
39,902 |
-1,460 |
| Dec04 |
040322 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
3,363 |
59,089 |
+178 |
| Mar05 |
040322 |
99.77 |
99.78 |
99.77 |
99.78 |
+0.01 |
975 |
30,284 |
+105 |
| Jun05 |
040322 |
99.71 |
99.73 |
99.71 |
99.73 |
+0.01 |
1,715 |
39,736 |
-573 |
| Sep05 |
040322 |
99.62 |
99.63 |
99.62 |
99.63 |
+0.01 |
764 |
32,016 |
+496 |
| Dec05 |
040322 |
99.54 |
99.54 |
99.53 |
99.53 |
+0.01 |
370 |
7,260 |
+91 |
| Mar06 |
040322 |
99.41 |
99.41 |
99.41 |
99.41 |
+0.01 |
100 |
5,683 |
+20 |
| Total Volume and Open Interest |
8,422 |
294,392 |
+881 |
| German Euro-Bund(EUREX) |
| Jun04 |
040322 |
116.30 |
116.54 |
116.19 |
116.37 |
+0.18 |
497,191 |
1,030,795 |
-20,156 |
| Sep04 |
040322 |
115.89 |
116.13 |
115.89 |
116.05 |
+0.20 |
2,748 |
1,750 |
+2 |
| Dec04 |
040322 |
115.17 |
115.17 |
115.17 |
115.17 |
+0.08 |
297 |
0 |
+0 |
| Total Volume and Open Interest |
500,236 |
1,032,545 |
-20,154 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040322 |
112.90 |
113.05 |
112.82 |
112.95 |
+0.10 |
326,463 |
734,225 |
+520 |
| Sep04 |
040322 |
112.41 |
112.41 |
112.40 |
112.40 |
+0.08 |
1,342 |
4,132 |
+896 |
| Dec04 |
040322 |
111.54 |
111.54 |
111.54 |
111.54 |
+0.10 |
|
|
|
| Total Volume and Open Interest |
327,805 |
738,357 |
+1,416 |
| Long Gilt(LIFFE) |
| Mar04 |
040322 |
109~22 |
109~26 |
109~21 |
109~25 |
+0~05 |
950 |
12,763 |
-639 |
| Jun04 |
040322 |
109~10 |
109~17 |
109~07 |
109~12 |
+0~04 |
26,297 |
157,283 |
-2,049 |
| Total Volume and Open Interest |
27,247 |
170,046 |
-2,688 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040322 |
95.49 |
95.50 |
95.49 |
95.50 |
unch |
51,010 |
244,045 |
+6,877 |
| Sep04 |
040322 |
95.35 |
95.36 |
95.33 |
95.35 |
unch |
45,893 |
180,536 |
+9,505 |
| Dec04 |
040322 |
95.21 |
95.24 |
95.20 |
95.23 |
unch |
56,868 |
175,002 |
+2,025 |
| Total Volume and Open Interest |
198,866 |
1,073,846 |
+19,309 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040322 |
98.085 |
98.090 |
98.075 |
98.085 |
unch |
75,619 |
688,224 |
+16,350 |
| Sep04 |
040322 |
98.065 |
98.080 |
98.055 |
98.070 |
+0.005 |
62,856 |
479,400 |
-6,218 |
| Dec04 |
040322 |
97.960 |
97.985 |
97.945 |
97.970 |
+0.015 |
66,431 |
469,598 |
+3,957 |
| Total Volume and Open Interest |
311,033 |
2,795,438 |
+22,461 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040322 |
94.61 |
94.62 |
94.59 |
94.62 |
+0.02 |
11,071 |
253,565 |
-707 |
| Sep04 |
040322 |
94.62 |
94.63 |
94.61 |
94.62 |
+0.02 |
14,324 |
110,446 |
+6,319 |
| Dec04 |
040322 |
94.62 |
94.63 |
94.60 |
94.62 |
+0.02 |
4,462 |
51,691 |
+1,886 |
| Mar05 |
040322 |
94.58 |
94.60 |
94.58 |
94.60 |
+0.03 |
2,231 |
24,171 |
+1,676 |
| Jun05 |
040322 |
94.56 |
94.57 |
94.55 |
94.56 |
+0.03 |
875 |
15,215 |
-14 |
| Sep05 |
040322 |
94.54 |
94.54 |
94.52 |
94.52 |
+0.03 |
255 |
9,505 |
+155 |
| Dec05 |
040322 |
94.50 |
94.50 |
94.48 |
94.48 |
+0.03 |
400 |
7,433 |
+400 |
| Mar06 |
040322 |
94.46 |
94.46 |
94.46 |
94.46 |
+0.04 |
0 |
2,243 |
+0 |
| Jun06 |
040322 |
94.42 |
94.42 |
94.42 |
94.42 |
+0.02 |
0 |
1,267 |
+0 |
| Sep06 |
040322 |
94.40 |
94.40 |
94.40 |
94.40 |
+0.03 |
0 |
704 |
+0 |
| Total Volume and Open Interest |
33,618 |
476,913 |
+9,715 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040322 |
94.61 |
94.64 |
94.61 |
94.64 |
+0.03 |
13,107 |
189,587 |
+4,590 |
| Sep04 |
040322 |
94.64 |
94.64 |
94.64 |
94.64 |
+0.03 |
|
|
|
| Total Volume and Open Interest |
13,107 |
189,587 |
+4,590 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040322 |
94.80 |
94.83 |
94.79 |
94.83 |
+0.03 |
34,702 |
433,639 |
+18,245 |
| Sep04 |
040322 |
94.83 |
94.83 |
94.83 |
94.83 |
+0.03 |
|
|
|
| Total Volume and Open Interest |
34,702 |
433,639 |
+18,245 |
| Gold(CMX) |
| Apr04 |
040322 |
416.0 |
419.0 |
415.7 |
417.6 |
+4.9 |
39,784 |
143,885 |
+1,524 |
| Jun04 |
040322 |
417.0 |
420.0 |
416.7 |
418.6 |
+4.9 |
7,689 |
52,804 |
+1,525 |
| Aug04 |
040322 |
417.4 |
421.5 |
417.4 |
419.5 |
+4.9 |
204 |
8,438 |
+59 |
| Oct04 |
040322 |
419.0 |
421.0 |
419.0 |
420.4 |
+4.9 |
9 |
2,845 |
-7 |
| Dec04 |
040322 |
420.5 |
423.0 |
419.3 |
421.3 |
+5.0 |
565 |
24,453 |
+156 |
| Feb05 |
040322 |
422.2 |
422.2 |
422.2 |
422.2 |
+5.0 |
52 |
2,917 |
+0 |
| Total Volume and Open Interest |
48,390 |
263,815 |
+3,291 |
| Silver(CMX) |
| Mar04 |
040322 |
760.0 |
767.0 |
760.0 |
761.8 |
+6.7 |
24 |
290 |
-2 |
| May04 |
040322 |
765.0 |
769.0 |
758.5 |
762.8 |
+6.5 |
19,995 |
93,622 |
+7,512 |
| Jul04 |
040322 |
767.0 |
770.0 |
762.5 |
763.7 |
+6.5 |
2,033 |
9,261 |
+257 |
| Sep04 |
040322 |
764.5 |
770.0 |
764.4 |
764.4 |
+6.5 |
95 |
2,202 |
+16 |
| Dec04 |
040322 |
770.0 |
772.5 |
764.0 |
765.1 |
+6.5 |
1,315 |
15,079 |
+6 |
| Total Volume and Open Interest |
23,561 |
126,970 |
+7,810 |
| Platinum(NYM) |
| Apr04 |
040322 |
896.0 |
899.8 |
894.0 |
897.0 |
+7.0 |
354 |
6,852 |
-106 |
| Jul04 |
040322 |
887.0 |
892.0 |
887.0 |
889.0 |
+7.2 |
143 |
1,905 |
+31 |
| Oct04 |
040322 |
879.0 |
879.0 |
879.0 |
879.0 |
+7.2 |
10 |
201 |
+10 |
| Jan05 |
040322 |
879.0 |
879.0 |
879.0 |
879.0 |
+7.2 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
507 |
8,960 |
-65 |
| Palladium(NYME) |
| Mar04 |
040322 |
288.90 |
288.90 |
288.90 |
288.90 |
+12.90 |
0 |
176 |
+0 |
| Jun04 |
040322 |
283.00 |
292.00 |
282.00 |
290.90 |
+12.90 |
235 |
10,486 |
+85 |
| Sep04 |
040322 |
291.90 |
291.90 |
291.90 |
291.90 |
+12.90 |
0 |
58 |
+0 |
| Total Volume and Open Interest |
239 |
10,877 |
+88 |
| Copper(CMX) |
| Mar04 |
040322 |
138.10 |
138.20 |
135.50 |
135.50 |
-2.40 |
222 |
776 |
-77 |
| May04 |
040322 |
138.30 |
138.30 |
135.00 |
135.30 |
-2.50 |
3,894 |
47,484 |
-639 |
| Jul04 |
040322 |
136.80 |
136.80 |
134.10 |
134.10 |
-2.30 |
448 |
7,827 |
+54 |
| Sep04 |
040322 |
134.10 |
134.10 |
131.20 |
131.25 |
-2.25 |
81 |
3,899 |
-36 |
| Dec04 |
040322 |
130.40 |
130.40 |
127.90 |
127.90 |
-1.90 |
173 |
8,564 |
+102 |
| Total Volume and Open Interest |
5,217 |
77,131 |
-562 |
| DJIA Index(CBOT) |
| Mar04 |
040318 |
10270 |
10325 |
10219 |
10308 |
+7 |
6,265 |
29,820 |
-1,052 |
| Jun04 |
040322 |
10075 |
10100 |
9985 |
10037 |
-117 |
9,106 |
42,097 |
-506 |
| Sep04 |
040322 |
10052 |
10052 |
9995 |
10012 |
-115 |
9 |
264 |
+9 |
| Dec04 |
040322 |
9994 |
9994 |
9994 |
9994 |
-115 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
9,115 |
42,365 |
-29,176 |
| S & P 500(CME) |
| Jun04 |
040322 |
1101.70 |
1102.00 |
1087.50 |
1093.30 |
-14.00 |
33,364 |
564,808 |
+1,353 |
| Sep04 |
040322 |
1092.20 |
1092.20 |
1091.90 |
1091.90 |
-14.10 |
6 |
14,186 |
-4 |
| Dec04 |
040322 |
1098.00 |
1098.00 |
1090.50 |
1090.50 |
-14.20 |
22 |
701 |
-8 |
| Mar05 |
040322 |
1089.30 |
1089.30 |
1089.30 |
1089.30 |
-13.90 |
0 |
79 |
+0 |
| Total Volume and Open Interest |
33,392 |
579,902 |
-101,441 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040322 |
1107.50 |
1107.50 |
1087.50 |
1093.25 |
-14.00 |
649,991 |
437,614 |
-1,164 |
| Sep04 |
040322 |
1098.00 |
1100.50 |
1086.50 |
1092.00 |
-14.00 |
|
|
|
| Total Volume and Open Interest |
653,596 |
804,363 |
+203,589 |
| NASDAQ 100(CME) |
| Jun04 |
040322 |
1391.00 |
1392.50 |
1371.00 |
1382.50 |
-17.50 |
11,849 |
77,138 |
+71 |
| Sep04 |
040322 |
1385.00 |
1385.00 |
1385.00 |
1385.00 |
-17.50 |
0 |
12 |
+0 |
| Dec04 |
040322 |
1387.50 |
1387.50 |
1387.50 |
1387.50 |
-17.50 |
|
|
|
| Total Volume and Open Interest |
11,849 |
77,150 |
|
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040322 |
1399.5 |
1400.0 |
1371.0 |
1382.5 |
-17.5 |
299,916 |
158,447 |
+19,762 |
| Sep04 |
040322 |
1385.0 |
1392.0 |
1375.0 |
1385.0 |
-17.5 |
|
|
|
| Total Volume and Open Interest |
301,032 |
345,570 |
+103,687 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040322 |
585.75 |
585.75 |
578.75 |
579.50 |
-8.00 |
612 |
14,506 |
-111 |
| Sep04 |
040322 |
579.50 |
579.50 |
579.50 |
579.50 |
-8.00 |
|
|
|
| Dec04 |
040322 |
579.50 |
579.50 |
579.50 |
579.50 |
-8.00 |
|
|
|
| Total Volume and Open Interest |
612 |
14,506 |
-5,160 |
| Russell 2000(CME) |
| Jun04 |
040322 |
563.90 |
565.00 |
555.25 |
557.40 |
-9.35 |
751 |
24,373 |
-217 |
| Sep04 |
040322 |
557.40 |
557.40 |
557.40 |
557.40 |
-9.35 |
0 |
1 |
+0 |
| Dec04 |
040322 |
557.40 |
557.40 |
557.40 |
557.40 |
-9.35 |
|
|
|
| Total Volume and Open Interest |
751 |
24,374 |
-11,081 |
| Value Line(KCBT) |
| Jun04 |
040322 |
1559.00 |
1559.00 |
1541.00 |
1541.00 |
-24.00 |
1 |
34 |
+0 |
| Total Volume and Open Interest |
1 |
34 |
-16 |
| Nikkei 225(CME) |
| Jun04 |
040322 |
11205 |
11225 |
11100 |
11120 |
-210 |
2,282 |
36,110 |
+410 |
| Sep04 |
040322 |
11120 |
11120 |
11120 |
11120 |
-210 |
0 |
17 |
+0 |
| Total Volume and Open Interest |
2,282 |
36,130 |
+410 |
| Nikkei 225(SIMEX) |
| Jun04 |
040322 |
11270 |
11310 |
11240 |
11265 |
-130 |
15,186 |
179,838 |
+1,402 |
| Sep04 |
040322 |
11260 |
11260 |
11260 |
11260 |
-130 |
|
|
|
| Dec04 |
040322 |
11235 |
11235 |
11235 |
11235 |
-130 |
|
|
|
| Total Volume and Open Interest |
15,186 |
184,838 |
+1,402 |
| CAC 40(MATIF) |
| Mar04 |
040322 |
3580.0 |
3581.0 |
3514.5 |
3542.0 |
-76.0 |
63,865 |
598,198 |
-5,237 |
| Apr04 |
040322 |
3571.0 |
3577.5 |
3515.5 |
3542.5 |
-75.5 |
2,059 |
31,081 |
-266 |
| May04 |
040322 |
3491.0 |
3491.0 |
3491.0 |
3491.0 |
-75.5 |
335 |
750 |
+0 |
| Total Volume and Open Interest |
|
|
|
| DAX Index(EUREX) |
| Jun04 |
040322 |
3781.0 |
3784.5 |
3713.0 |
3729.5 |
-99.5 |
130,094 |
169,983 |
+17,463 |
| Sep04 |
040322 |
3798.0 |
3798.0 |
3735.0 |
3747.5 |
-100.5 |
6,632 |
7,147 |
+591 |
| Dec04 |
040322 |
3800.0 |
3800.0 |
3753.5 |
3766.0 |
|
|
|
|
| FT-SE 100(LIFFE) |
| Jun04 |
040322 |
4388.00 |
4397.00 |
4323.00 |
4338.50 |
-86.50 |
81,842 |
375,372 |
+4,864 |
| Sep04 |
040322 |
4347.50 |
4347.50 |
4347.50 |
4347.50 |
-87.00 |
0 |
15,602 |
+0 |
| Dec04 |
040322 |
4372.50 |
4372.50 |
4372.50 |
4372.50 |
-87.50 |
250 |
20,223 |
+250 |
| Total Volume and Open Interest |
109,003 |
411,197 |
-98,208 |
| SPI 200(SFE) |
| Mar04 |
040318 |
3446.0 |
3460.0 |
3444.0 |
3460.0 |
+22.0 |
39,419 |
186,548 |
-16,303 |
| Jun04 |
040322 |
3442.0 |
3442.0 |
3412.0 |
3420.0 |
-33.0 |
10,584 |
154,458 |
+3,922 |
| Sep04 |
040322 |
3431.0 |
3431.0 |
3430.0 |
3430.0 |
-33.0 |
12 |
2,802 |
+0 |
| Total Volume and Open Interest |
10,604 |
159,764 |
-78,348 |
| GSCI(CME) |
| Apr04 |
040322 |
284.50 |
285.80 |
282.65 |
285.70 |
-1.10 |
67 |
16,279 |
+54 |
| May04 |
040322 |
282.75 |
282.75 |
282.75 |
282.75 |
-1.00 |
10 |
111 |
+10 |
| Jun04 |
040322 |
280.80 |
280.80 |
280.00 |
280.00 |
-1.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
77 |
16,394 |
+64 |
| Reuters CRB Index(NYBOT) |
| Apr04 |
040322 |
283.50 |
283.50 |
282.00 |
283.00 |
+2.80 |
81 |
750 |
-16 |
| Jun04 |
040322 |
282.00 |
282.50 |
281.25 |
282.50 |
+2.80 |
20 |
172 |
+0 |
| Aug04 |
040322 |
278.75 |
280.75 |
278.75 |
280.75 |
+2.80 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
101 |
926 |
-16 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|