Current Closing (EOD) Futures Prices
February
22, 2005
|
CURRENCIES |
|||||||
|
SYMBOL |
OPEN |
HIGH |
LOW |
CLOSE |
CHG |
VOL |
O I |
|
Australian Dollar |
|||||||
|
ADH05 |
0.7924 |
0.7943 |
0.7902 |
0.7941 |
+0.0074 |
10640 |
87876 |
|
ADM05 |
0.7870 |
0.7888 |
0.7860 |
0.7888 |
+0.0074 |
22 |
1851 |
|
ADU05 |
0.7838 |
0.7838 |
0.7838 |
0.7838 |
+0.0074 |
0 |
736 |
|
British Pound |
|||||||
|
BPH05 |
1.9078 |
1.9108 |
1.9012 |
1.9096 |
+0.0185 |
12165 |
71656 |
|
BPM05 |
1.9020 |
1.9020 |
1.8940 |
1.9008 |
+0.0185 |
79 |
1343 |
|
BPU05 |
1.8950 |
1.8953 |
1.8938 |
1.8938 |
+0.0185 |
0 |
52 |
|
Canadian Dollar |
|||||||
|
CDH05 |
0.8150 |
0.8170 |
0.8106 |
0.8166 |
+0.0042 |
12273 |
77367 |
|
CDM05 |
0.8160 |
0.8181 |
0.8115 |
0.8175 |
+0.0042 |
80 |
5422 |
|
CDU05 |
0.8150 |
0.8192 |
0.8150 |
0.8189 |
+0.0043 |
2 |
1317 |
|
U.S. Dollar Index |
|||||||
|
DXH05 |
82.78 |
82.87 |
82.38 |
82.41 |
-1.11 |
12 |
14250 |
|
DXM05 |
82.78 |
82.86 |
82.39 |
82.39 |
-1.11 |
10 |
2557 |
|
DXU05 |
82.34 |
82.34 |
82.34 |
82.34 |
-1.14 |
0 |
34 |
|
Euro FX |
|||||||
|
ECH05 |
1.3211 |
1.3270 |
1.3198 |
1.3264 |
+0.0189 |
92684 |
149870 |
|
ECM05 |
1.3240 |
1.3291 |
1.3230 |
1.3291 |
+0.0189 |
354 |
3356 |
|
Japanese Yen |
|||||||
|
JYH05 |
0.9619 |
0.9630 |
0.9597 |
0.9619 |
+0.0139 |
19949 |
131373 |
|
JYM05 |
0.9690 |
0.9700 |
0.9678 |
0.9691 |
+0.0139 |
19 |
21416 |
|
JYU05 |
0.9795 |
0.9795 |
0.9776 |
0.9776 |
+0.0139 |
0 |
85 |
|
Mexican Peso |
|||||||
|
MQH05 |
0.09030 |
0.09037 |
0.09000 |
0.09003 |
+0.00005 |
8553 |
97166 |
|
MQJ05 |
0.00000 |
0.08947 |
0.08942 |
0.08947 |
+0.00005 |
20 |
52 |
|
MQK05 |
0.00000 |
0.08895 |
0.08890 |
0.08895 |
+0.00005 |
0 |
8 |
|
Swiss Franc |
|||||||
|
SFH05 |
0.8602 |
0.8647 |
0.8589 |
0.8644 |
+0.0179 |
14056 |
53442 |
|
SFM05 |
0.8644 |
0.8692 |
0.8639 |
0.8691 |
+0.0180 |
8 |
1153 |
|
SFU05 |
0.0000 |
0.8741 |
0.8741 |
0.8741 |
+0.0182 |
0 |
4 |
|
ENERGIES |
|||||||
|
SYMBOL |
OPEN |
HIGH |
LOW |
CLOSE |
CHG |
VOL |
O I |
|
Crude Oil |
|||||||
|
CLH05 |
48.37 |
51.40 |
48.37 |
51.15 |
+2.80 |
42684 |
24593 |
|
CLJ05 |
49.24 |
51.70 |
49.17 |
51.42 |
+2.41 |
82190 |
221796 |
|
CLK05 |
49.45 |
51.90 |
49.45 |
51.72 |
+2.33 |
25595 |
76687 |
|
Heating Oil |
|||||||
|
HOH05 |
1.3511 |
1.4440 |
1.3511 |
1.4402 |
+0.0909 |
20005 |
29346 |
|
HOJ05 |
1.3391 |
1.4150 |
1.3349 |
1.4090 |
+0.0846 |
15275 |
52865 |
|
HOK05 |
1.3015 |
1.3700 |
1.3015 |
1.3660 |
+0.0746 |
2905 |
16255 |
|
Natural Gas |
|||||||
|
NGH05 |
5.985 |
6.120 |
5.954 |
6.103 |
+0.195 |
22861 |
36184 |
|
NGJ05 |
6.087 |
6.240 |
6.036 |
6.221 |
+0.234 |
16457 |
59859 |
|
NGK05 |
6.187 |
6.330 |
6.130 |
6.316 |
+0.229 |
3061 |
31399 |
|
Gasoline Unleaded |
|||||||
|
HUH05 |
1.2700 |
1.3280 |
1.2665 |
1.3089 |
+0.0455 |
19037 |
29307 |
|
HUJ05 |
1.3714 |
1.4350 |
1.3714 |
1.4262 |
+0.0605 |
15633 |
50402 |
|
HUK05 |
1.3960 |
1.4530 |
1.3920 |
1.4482 |
+0.0620 |
5785 |
34242 |
|
FINANCIALS |
|||||||
|
SYMBOL |
OPEN |
HIGH |
LOW |
CLOSE |
CHG |
VOL |
O I |
|
Eurodollar |
|||||||
|
EDH05 |
97.0050 |
97.0100 |
97.0000 |
97.0050 |
-0.0025 |
182845 |
949126 |
|
EDJ05 |
96.8350 |
96.8350 |
96.8300 |
96.8350 |
-0.0050 |
51 |
3958 |
|
EDK05 |
0.0000 |
96.7000 |
96.7000 |
96.7000 |
unch |
360 |
1946 |
|
Euroyen |
|||||||
|
EYH05 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
0 |
53480 |
|
EYM05 |
0.000 |
99.900 |
99.900 |
99.900 |
unch |
0 |
40899 |
|
EYU05 |
0.000 |
99.885 |
99.885 |
99.885 |
unch |
0 |
6460 |
|
1-Month Libor |
|||||||
|
EMH05 |
97.1750 |
97.1800 |
97.1750 |
97.1775 |
+0.0025 |
1856 |
22376 |
|
EMJ05 |
96.9850 |
96.9950 |
96.9850 |
96.9950 |
-0.0050 |
256 |
2363 |
|
EMK05 |
96.8600 |
96.8600 |
96.8550 |
96.8600 |
+0.0050 |
125 |
5072 |
|
Muni Bond Index |
|||||||
|
MBH05 |
105-31 |
105-31 |
105-23 |
105-27 |
-0-05 |
141 |
3949 |
|
MBM05 |
105-10 |
105-10 |
105-03 |
105-06 |
-0-08 |
0 |
63 |
|
10 Year T-Note |
|||||||
|
TYH05 |
111-120 |
111-175 |
111-095 |
111-115 |
-0-040 |
78403 |
1567721 |
|
TYM05 |
110-140 |
110-205 |
110-130 |
110-145 |
-0-040 |
20231 |
332225 |
|
2 Year T-Note |
|||||||
|
TUH05 |
104-092 |
104-100 |
104-090 |
104-095 |
unch |
10652 |
325865 |
|
TUM05 |
103-307 |
104-000 |
103-305 |
103-310 |
-0-002 |
5472 |
34860 |
|
5 Year T-Note |
|||||||
|
FVH05 |
108-210 |
108-245 |
108-195 |
108-210 |
-0-020 |
55928 |
971273 |
|
FVM05 |
108-055 |
108-080 |
108-050 |
108-055 |
-0-025 |
21413 |
221695 |
|
30 Year T-Bond |
|||||||
|
USH05 |
113-22 |
113-31 |
113-17 |
113-21 |
-0-09 |
36956 |
624775 |
|
USM05 |
112-29 |
113-06 |
112-26 |
112-29 |
-0-10 |
11342 |
110835 |
|
USU05 |
112-17 |
112-24 |
112-15 |
112-16 |
-0-10 |
1160 |
4388 |
|
30 Day Fed Funds |
|||||||
|
FFG05 |
97.5050 |
97.5050 |
97.5000 |
97.5050 |
unch |
0 |
96596 |
|
FFH05 |
97.4000 |
97.4050 |
97.4000 |
97.4050 |
unch |
348 |
103254 |
|
FFJ05 |
97.2300 |
97.2300 |
97.2250 |
97.2300 |
unch |
2652 |
110851 |
|
FOODS |
|||||||
|
SYMBOL |
OPEN |
HIGH |
LOW |
CLOSE |
CHG |
VOL |
O I |
|
Cocoa |
|||||||
|
CCH05 |
1596 |
1596 |
1566 |
1592 |
-11 |
89 |
456 |
|
CCK05 |
1613 |
1620 |
1590 |
1609 |
-11 |
3811 |
42887 |
|
CCN05 |
1621 |
1628 |
1599 |
1618 |
-9 |
109 |
13584 |
|
Coffee |
|||||||
|
KCH05 |
116.75 |
117.50 |
114.75 |
115.10 |
-2.95 |
910 |
2776 |
|
KCK05 |
116.25 |
118.30 |
116.25 |
117.25 |
-3.05 |
6776 |
83900 |
|
KCN05 |
118.80 |
120.25 |
118.80 |
119.50 |
-2.95 |
812 |
9824 |
|
Orange Juice |
|||||||
|
OJH05 |
83.60 |
87.65 |
83.60 |
87.30 |
+4.00 |
3962 |
9415 |
|
OJK05 |
88.50 |
90.75 |
88.20 |
90.30 |
+4.00 |
1119 |
16131 |
|
OJN05 |
90.70 |
91.50 |
89.50 |
91.30 |
+4.15 |
253 |
2272 |
|
Sugar #11 |
|||||||
|
SBH05 |
8.76 |
9.00 |
8.71 |
8.99 |
+0.14 |
14961 |
35123 |
|
SBK05 |
9.05 |
9.39 |
9.05 |
9.37 |
+0.16 |
19547 |
222217 |
|
SBN05 |
9.07 |
9.32 |
9.05 |
9.32 |
+0.15 |
7308 |
62257 |
|
GRAINS |
|||||||
|
SYMBOL |
OPEN |
HIGH |
LOW |
CLOSE |
CHG |
VOL |
O I |
|
Canola |
|||||||
|
C H05 |
269.5 |
269-5 |
263-5 |
265-6 |
-5-0 |
4971 |
7519 |
|
C K05 |
273.0 |
273-0 |
267-1 |
269-7 |
-4-4 |
9244 |
43449 |
|
C N05 |
275-0 |
276-0 |
273-2 |
274-0 |
-2-8 |
457 |
5914 |
|
Corn |
|||||||
|
KWH05 |
203-4 |
209-0 |
202-4 |
207-4 |
+7-4 |
44221 |
123234 |
|
KWK05 |
211-4 |
217-0 |
210-2 |
215-2 |
+7-4 |
49979 |
274510 |
|
KWN05 |
219-0 |
223-6 |
217-2 |
222-2 |
+7-4 |
12780 |
120218 |
|
Oats |
|||||||
|
O H05 |
161-4 |
162-4 |
159-0 |
159-4 |
unch |
630 |
3136 |
|
O K05 |
154-4 |
155-0 |
152-0 |
154-6 |
+3-4 |
466 |
3840 |
|
O N05 |
150-0 |
151-0 |
150-0 |
150-2 |
+1-4 |
70 |
727 |
|
Rough Rice |
|||||||
|
RRH05 |
6.580 |
6.690 |
6.530 |
6.570 |
+0.020 |
390 |
2908 |
|
RRK05 |
6.730 |
6.830 |
6.680 |
6.740 |
+0.005 |
440 |
2050 |
|
RRN05 |
6.970 |
6.970 |
6.850 |
6.900 |
-0.030 |
33 |
555 |
|
Soybean Oil |
|||||||
|
BOH05 |
20.50 |
22.04 |
20.43 |
21.75 |
+1.68 |
15086 |
25239 |
|
BOK05 |
20.65 |
22.18 |
20.55 |
21.90 |
+1.70 |
17888 |
66507 |
|
BON05 |
20.85 |
22.25 |
20.70 |
22.02 |
+1.66 |
5402 |
38990 |
|
Soybean Meal |
|||||||
|
SMH05 |
174.0 |
176.8 |
170.1 |
175.5 |
+6.3 |
20773 |
20899 |
|
SMK05 |
173.5 |
179.0 |
171.2 |
176.7 |
+6.6 |
30029 |
47509 |
|
SMN05 |
174.5 |
180.0 |
172.8 |
178.9 |
+7.7 |
9947 |
42853 |
|
Soybeans |
|||||||
|
S H05 |
563-0 |
583-0 |
559-0 |
577-0 |
+24-4 |
40076 |
37608 |
|
S K05 |
567-0 |
588-4 |
563-2 |
583-0 |
+27-2 |
82480 |
128716 |
|
S N05 |
573-0 |
593-0 |
568-0 |
588-6 |
+29-4 |
15766 |
55809 |
|
Wheat |
|||||||
|
W H05 |
299-4 |
320-0 |
297-4 |
312-4 |
+16-4 |
13350 |
36561 |
|
W K05 |
306-2 |
328-0 |
306-0 |
320-6 |
+16-6 |
17420 |
128494 |
|
W N05 |
313-2 |
334-0 |
313-2 |
325-4 |
+14-4 |
4362 |
27962 |
|
INDICES |
|||||||
|
SYMBOL |
OPEN |
HIGH |
LOW |
CLOSE |
CHG |
VOL |
O I |
|
CRB Index |
|||||||
|
CRJ05 |
292.25 |
296.50 |
292.25 |
296.00 |
+6.25 |
23 |
229 |
|
CRM05 |
294.50 |
297.75 |
294.50 |
297.75 |
+6.50 |
2 |
241 |
|
CRQ05 |
296.50 |
299.50 |
296.50 |
299.50 |
+6.75 |
0 |
104 |
|
Dow Industrials |
|||||||
|
DJH05 |
10746 |
10778 |
10610 |
10618 |
-179 |
4757 |
47739 |
|
DJM05 |
10778 |
10800 |
10645 |
10645 |
-180 |
239 |
756 |
|
DJU05 |
10685 |
10685 |
10685 |
10685 |
-180 |
0 |
4 |
|
GSCI |
|||||||
|
GIH05 |
340.20 |
349.70 |
340.00 |
349.25 |
+14.10 |
35 |
18703 |
|
GIJ05 |
340.65 |
349.75 |
340.65 |
349.75 |
+14.25 |
0 |
19 |
|
GIK05 |
0.00 |
349.00 |
349.00 |
349.00 |
+13.75 |
0 |
0 |
|
S&P 500 Index |
|||||||
|
SPH05 |
1203.10 |
1203.10 |
1184.00 |
1184.70 |
-17.60 |
29600 |
648501 |
|
SPM05 |
1201.50 |
1206.60 |
1188.90 |
1188.90 |
-17.70 |
1666 |
33356 |
|
SPU05 |
1210.60 |
1212.10 |
1193.90 |
1193.90 |
-17.70 |
47 |
4534 |
|
S&P Midcap 400 |
|||||||
|
MDH05 |
659.50 |
663.50 |
650.50 |
650.75 |
-11.00 |
296 |
13397 |
|
MDM05 |
0.00 |
653.75 |
653.75 |
653.75 |
-11.00 |
0 |
0 |
|
Mini Value Line |
|||||||
|
MVH05 |
1748.80 |
1764.30 |
1738.00 |
1738.00 |
-23.60 |
8 |
37 |
|
MVM05 |
1738.00 |
1738.00 |
1738.00 |
1738.00 |
-23.60 |
0 |
0 |
|
Nasdaq 100 |
|||||||
|
NDH05 |
1517.00 |
1525.50 |
1494.00 |
1502.00 |
-15.00 |
8207 |
84235 |
|
NDM05 |
0.00 |
1512.00 |
1511.00 |
1512.00 |
-15.00 |
12 |
107 |
|
E-Mini Nasdaq |
|||||||
|
NQH05 |
1518.50 |
1526.00 |
1494.50 |
1502.00 |
-15.00 |
239207 |
442298 |
|
NQM05 |
1514.00 |
1535.00 |
1502.50 |
1512.00 |
-15.00 |
77 |
699 |
|
Nikkei 225 |
|||||||
|
NKH05 |
11660.00 |
11665.00 |
11460.00 |
11485.00 |
-215.00 |
5766 |
38440 |
|
NKM05 |
11625.00 |
11625.00 |
11445.00 |
11445.00 |
-215.00 |
0 |
87 |
|
NYSE Composite |
|||||||
|
YVH05 |
7260.00 |
7260.00 |
7215.00 |
7215.00 |
-75.00 |
0 |
386 |
|
YVM05 |
7230.00 |
7230.00 |
7230.00 |
7230.00 |
-75.00 |
0 |
0 |
|
Mini S&P 500 Index |
|||||||
|
ESH05 |
1203.00 |
1203.25 |
1184.00 |
1184.75 |
-17.50 |
600297 |
899449 |
|
MEATS |
|||||||
|
SYMBOL |
OPEN |
HIGH |
LOW |
CLOSE |
CHG |
VOL |
O I |
|
Feeder Cattle |
|||||||
|
FCH05 |
98.10 |
99.05 |
97.80 |
98.50 |
+0.20 |
2270 |
8100 |
|
FCJ05 |
97.70 |
98.20 |
97.30 |
97.72 |
-0.13 |
1529 |
6029 |
|
FCK05 |
96.40 |
97.25 |
96.40 |
97.10 |
unch |
407 |
6254 |
|
Lean Hogs |
|||||||
|
LHJ05 |
73.20 |
73.85 |
73.00 |
73.55 |
+0.68 |
4660 |
56044 |
|
LHK05 |
74.90 |
75.50 |
74.70 |
75.50 |
+0.38 |
77 |
3025 |
|
LHM05 |
77.45 |
77.95 |
77.15 |
77.80 |
+0.33 |
1686 |
21619 |
|
Live Cattle |
|||||||
|
LCG05 |
88.75 |
88.75 |
88.10 |
88.30 |
-0.65 |
4998 |
9438 |
|
LCJ05 |
85.50 |
86.00 |
85.30 |
85.55 |
+0.10 |
14502 |
68612 |
|
LCM05 |
81.00 |
81.45 |
80.85 |
81.25 |
+0.20 |
2900 |
26714 |
|
Pork Bellies |
|||||||
|
PBH05 |
85.10 |
85.47 |
83.85 |
84.80 |
-0.17 |
211 |
1673 |
|
PBK05 |
87.15 |
87.70 |
86.00 |
86.52 |
-0.60 |
103 |
1312 |
|
PBN05 |
89.25 |
89.25 |
88.05 |
88.30 |
-0.62 |
30 |
429 |
|
METALS |
|||||||
|
SYMBOL |
OPEN |
HIGH |
LOW |
CLOSE |
CHG |
VOL |
O I |
|
High Grade Copper |
|||||||
|
HGG05 |
150.80 |
150.80 |
148.55 |
149.20 |
-0.25 |
374 |
957 |
|
HGH05 |
149.00 |
150.50 |
148.00 |
148.95 |
-0.25 |
15820 |
26510 |
|
HGJ05 |
149.65 |
150.30 |
148.00 |
149.10 |
+0.05 |
102 |
3148 |
|
Gold |
|||||||
|
GCG05 |
426.5 |
435.0 |
426.5 |
434.5 |
+7.4 |
14 |
175 |
|
GCJ05 |
428.3 |
436.4 |
427.4 |
435.8 |
+7.4 |
30010 |
169862 |
|
GCM05 |
431.8 |
438.7 |
429.9 |
438.3 |
+7.5 |
1479 |
35379 |
|
Palladium |
|||||||
|
PAH05 |
182.00 |
185.05 |
181.80 |
184.75 |
+1.75 |
586 |
8197 |
|
PAM05 |
184.00 |
188.00 |
184.00 |
186.60 |
+1.70 |
549 |
5708 |
|
Platinum |
|||||||
|
PLJ05 |
864.8 |
877.5 |
864.7 |
875.6 |
+10.1 |
392 |
7241 |
|
PLN05 |
876.5 |
876.5 |
870.0 |
872.6 |
+10.1 |
2 |
27 |
|
PLJ06 |
862.6 |
862.6 |
862.6 |
862.6 |
+10.1 |
0 |
6 |
|
Silver |
|||||||
|
SIH05 |
739.0 |
757.0 |
736.5 |
752.0 |
+10.3 |
13424 |
45527 |
|
SIK05 |
743.0 |
761.0 |
740.5 |
756.5 |
+10.6 |
2774 |
24773 |
|
SIN05 |
747.5 |
765.0 |
747.5 |
760.7 |
+10.6 |
555 |
5862 |
|
WOODS & FIBERS |
|||||||
|
SYMBOL |
OPEN |
HIGH |
LOW |
CLOSE |
CHG |
VOL |
O I |
|
Cotton #2 |
|||||||
|
CTH05 |
46.55 |
48.30 |
46.55 |
48.25 |
+1.71 |
5286 |
1695 |
|
CTK05 |
47.85 |
49.47 |
47.85 |
49.43 |
+1.95 |
10257 |
59750 |
|
CTN05 |
49.00 |
50.59 |
49.00 |
50.54 |
+2.05 |
1148 |
15464 |
|
Lumber |
|||||||
|
LBH05 |
381.00 |
388.00 |
381.00 |
384.10 |
-0.90 |
332 |
2861 |
|
LBK05 |
379.80 |
384.00 |
379.70 |
383.50 |
+3.00 |
222 |
1750 |
|
LBN05 |
370.50 |
373.40 |
366.00 |
373.30 |
+4.20 |
48 |
551 |