|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Wed April 14, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040414 |
965.00 |
1016.00 |
964.00 |
1013.00 |
+41.50 |
25,885 |
88,232 |
-8,922 |
| Jul04 |
040414 |
966.00 |
1017.00 |
964.00 |
1014.50 |
+43.00 |
50,125 |
91,068 |
+6,333 |
| Aug04 |
040414 |
913.00 |
957.00 |
911.00 |
953.50 |
+35.00 |
4,403 |
17,678 |
+465 |
| Sep04 |
040414 |
799.00 |
827.00 |
798.00 |
824.50 |
+21.50 |
1,404 |
10,504 |
+27 |
| Nov04 |
040414 |
731.00 |
767.00 |
730.50 |
765.50 |
+27.50 |
11,903 |
52,021 |
-309 |
| Jan05 |
040414 |
732.00 |
762.00 |
732.00 |
761.00 |
+23.00 |
435 |
3,428 |
+35 |
| Mar05 |
040414 |
727.00 |
753.00 |
727.00 |
751.50 |
+20.00 |
89 |
1,986 |
+31 |
| Total Volume and Open Interest |
94,381 |
266,601 |
-2,325 |
| Soybean Meal(CBOT) |
| May04 |
040414 |
307.50 |
323.50 |
307.30 |
322.00 |
+11.70 |
8,804 |
52,636 |
-1,881 |
| Jul04 |
040414 |
306.40 |
321.00 |
304.50 |
319.70 |
+11.80 |
9,758 |
51,094 |
+42 |
| Aug04 |
040414 |
290.00 |
305.50 |
289.50 |
303.70 |
+9.70 |
2,590 |
18,161 |
-310 |
| Sep04 |
040414 |
268.00 |
280.50 |
267.00 |
279.70 |
+9.40 |
2,978 |
14,796 |
+229 |
| Oct04 |
040414 |
232.00 |
244.00 |
232.00 |
243.50 |
+7.60 |
3,431 |
11,244 |
+1,444 |
| Dec04 |
040414 |
221.00 |
236.00 |
220.50 |
235.20 |
+6.90 |
2,420 |
21,276 |
+88 |
| Jan05 |
040414 |
224.50 |
234.00 |
224.00 |
234.00 |
+7.50 |
425 |
2,938 |
+100 |
| Mar05 |
040414 |
221.00 |
230.00 |
221.00 |
230.00 |
+5.00 |
149 |
2,235 |
+49 |
| Total Volume and Open Interest |
30,710 |
177,320 |
-241 |
| Soybean Oil(CBOT) |
| May04 |
040414 |
31.55 |
32.90 |
31.55 |
32.83 |
+1.34 |
9,973 |
41,356 |
-4,038 |
| Jul04 |
040414 |
31.62 |
32.85 |
31.48 |
32.78 |
+1.35 |
13,652 |
56,706 |
-231 |
| Aug04 |
040414 |
31.30 |
32.25 |
31.10 |
32.25 |
+1.23 |
2,601 |
12,677 |
+582 |
| Sep04 |
040414 |
30.50 |
31.30 |
30.40 |
31.27 |
+0.97 |
1,365 |
12,122 |
+393 |
| Oct04 |
040414 |
28.55 |
29.20 |
28.55 |
29.17 |
+0.66 |
1,342 |
8,230 |
-3 |
| Dec04 |
040414 |
27.60 |
28.30 |
27.35 |
28.25 |
+0.71 |
2,672 |
21,339 |
+453 |
| Jan05 |
040414 |
27.35 |
27.95 |
27.20 |
27.95 |
+0.72 |
585 |
2,141 |
+245 |
| Mar05 |
040414 |
27.05 |
27.70 |
27.05 |
27.70 |
+0.60 |
3 |
1,306 |
+2 |
| Total Volume and Open Interest |
32,212 |
156,844 |
-2,578 |
| Canola(WCE) |
| May04 |
040414 |
401.5 |
411.8 |
400.0 |
411.5 |
+11.0 |
10,070 |
14,738 |
-5,029 |
| Jul04 |
040414 |
407.5 |
417.0 |
406.3 |
416.7 |
+9.5 |
10,838 |
32,583 |
+1,754 |
| Sep04 |
040414 |
387.1 |
387.1 |
387.1 |
387.1 |
+2.1 |
0 |
5 |
+0 |
| Nov04 |
040414 |
390.0 |
395.0 |
389.5 |
394.9 |
+5.4 |
1,125 |
31,027 |
-138 |
| Jan05 |
040414 |
393.5 |
398.8 |
393.5 |
398.8 |
+6.3 |
112 |
1,111 |
+27 |
| Total Volume and Open Interest |
22,148 |
79,604 |
-3,383 |
| Corn(CBOT) |
| May04 |
040414 |
310.00 |
318.00 |
309.50 |
316.50 |
+4.75 |
61,034 |
154,459 |
-27,378 |
| Jul04 |
040414 |
317.00 |
325.00 |
316.25 |
324.25 |
+5.75 |
47,887 |
212,987 |
+4,400 |
| Sep04 |
040414 |
313.75 |
323.00 |
313.50 |
320.50 |
+4.75 |
4,301 |
35,266 |
+902 |
| Dec04 |
040414 |
311.75 |
321.00 |
311.50 |
319.50 |
+5.50 |
72,251 |
280,131 |
+762 |
| Mar05 |
040414 |
314.50 |
323.25 |
314.00 |
322.00 |
+6.25 |
1,783 |
20,455 |
+781 |
| May05 |
040414 |
316.50 |
325.00 |
316.50 |
324.00 |
+5.75 |
279 |
3,483 |
+97 |
| Total Volume and Open Interest |
188,895 |
720,975 |
-20,164 |
| Wheat(CBOT) |
| May04 |
040414 |
392.75 |
402.00 |
391.00 |
401.25 |
+8.25 |
32,378 |
55,230 |
-10,393 |
| Jul04 |
040414 |
402.00 |
410.50 |
399.00 |
410.00 |
+7.75 |
23,428 |
82,052 |
+5,034 |
| Sep04 |
040414 |
407.00 |
415.00 |
406.00 |
414.50 |
+7.25 |
1,116 |
10,436 |
+258 |
| Dec04 |
040414 |
415.00 |
424.00 |
413.00 |
423.50 |
+7.50 |
2,547 |
15,942 |
-891 |
| Mar05 |
040414 |
417.00 |
425.50 |
417.00 |
425.50 |
+5.50 |
360 |
1,319 |
+180 |
| Total Volume and Open Interest |
59,882 |
165,669 |
-5,793 |
| Wheat(KCBT) |
| May04 |
040414 |
398.25 |
409.00 |
398.00 |
407.50 |
+9.50 |
8,490 |
19,022 |
-3,404 |
| Jul04 |
040414 |
406.00 |
415.00 |
404.50 |
415.00 |
+7.75 |
8,674 |
37,866 |
+1,378 |
| Sep04 |
040414 |
410.00 |
418.00 |
409.50 |
418.00 |
+6.50 |
450 |
4,516 |
+262 |
| Dec04 |
040414 |
417.00 |
425.00 |
417.00 |
425.00 |
+5.50 |
716 |
6,602 |
-66 |
| Mar05 |
040414 |
420.00 |
429.00 |
420.00 |
429.00 |
+8.00 |
12 |
58 |
+3 |
| Total Volume and Open Interest |
18,349 |
68,195 |
-1,820 |
| Wheat(MGE) |
| May04 |
040414 |
414.00 |
424.00 |
414.00 |
422.50 |
+9.50 |
6,890 |
16,079 |
+190 |
| Jul04 |
040414 |
418.50 |
428.00 |
418.50 |
427.75 |
+8.50 |
2,080 |
9,600 |
+151 |
| Sep04 |
040414 |
420.00 |
432.50 |
420.00 |
432.25 |
+11.25 |
586 |
7,782 |
+79 |
| Dec04 |
040414 |
425.00 |
437.75 |
425.00 |
437.50 |
+12.25 |
590 |
7,032 |
+151 |
| Mar05 |
040414 |
437.00 |
440.00 |
436.75 |
440.00 |
+1.00 |
0 |
58 |
+0 |
| Total Volume and Open Interest |
10,146 |
40,600 |
+571 |
| Oats(CBOT) |
| May04 |
040414 |
163.00 |
168.00 |
163.00 |
166.75 |
+3.75 |
1,034 |
4,874 |
-272 |
| Jul04 |
040414 |
169.50 |
173.50 |
169.25 |
172.50 |
+3.50 |
1,525 |
3,934 |
-145 |
| Sep04 |
040414 |
174.25 |
178.00 |
174.25 |
177.75 |
+3.75 |
175 |
958 |
-21 |
| Dec04 |
040414 |
179.50 |
183.75 |
179.50 |
183.00 |
+3.00 |
287 |
3,075 |
-29 |
| Total Volume and Open Interest |
3,021 |
12,885 |
-467 |
| Rough Rice(CBOT) |
| May04 |
040414 |
9.83 |
9.95 |
9.76 |
9.91 |
+0.08 |
157 |
4,086 |
-48 |
| Jul04 |
040414 |
10.07 |
10.17 |
9.98 |
10.10 |
+0.03 |
119 |
1,024 |
-21 |
| Sep04 |
040414 |
9.07 |
9.10 |
9.07 |
9.10 |
-0.03 |
5 |
305 |
-3 |
| Nov04 |
040414 |
8.99 |
8.99 |
8.90 |
8.93 |
-0.03 |
86 |
907 |
+43 |
| Total Volume and Open Interest |
373 |
6,402 |
-29 |
| Live Cattle(CME) |
| Apr04 |
040414 |
84.700 |
85.550 |
84.450 |
85.100 |
+0.500 |
3,999 |
8,873 |
-387 |
| Jun04 |
040414 |
78.550 |
79.350 |
78.150 |
78.525 |
-0.150 |
9,048 |
70,978 |
+630 |
| Aug04 |
040414 |
77.400 |
78.350 |
77.150 |
77.725 |
+0.275 |
2,431 |
19,506 |
+354 |
| Oct04 |
040414 |
78.400 |
79.050 |
78.050 |
78.925 |
+0.600 |
1,491 |
16,156 |
-132 |
| Dec04 |
040414 |
79.400 |
80.000 |
79.200 |
79.875 |
+0.475 |
752 |
6,134 |
+4 |
| Feb05 |
040414 |
80.150 |
81.000 |
80.000 |
80.925 |
+0.475 |
188 |
3,369 |
+49 |
| Total Volume and Open Interest |
17,957 |
125,303 |
+555 |
| Feeder Cattle(CME) |
| Apr04 |
040414 |
92.350 |
92.500 |
92.100 |
92.500 |
+0.150 |
359 |
1,586 |
-110 |
| May04 |
040414 |
89.750 |
90.550 |
89.400 |
90.125 |
+0.500 |
1,597 |
5,084 |
-243 |
| Aug04 |
040414 |
90.800 |
91.350 |
90.200 |
91.100 |
+0.425 |
1,275 |
5,694 |
+223 |
| Sep04 |
040414 |
89.600 |
90.150 |
89.400 |
90.000 |
+0.500 |
31 |
590 |
+10 |
| Oct04 |
040414 |
89.500 |
90.100 |
89.350 |
89.900 |
+0.475 |
164 |
655 |
-62 |
| Nov04 |
040414 |
89.800 |
90.000 |
89.450 |
90.000 |
+0.200 |
5 |
156 |
+3 |
| Jan05 |
040414 |
88.150 |
88.250 |
88.000 |
88.000 |
+0.300 |
1 |
6 |
+0 |
| Total Volume and Open Interest |
3,432 |
13,772 |
-179 |
| Lean Hogs(CME) |
| Apr04 |
040414 |
64.400 |
64.650 |
64.300 |
64.575 |
+0.250 |
2,226 |
4,489 |
-662 |
| May04 |
040414 |
67.750 |
68.900 |
67.625 |
68.775 |
+0.625 |
420 |
3,226 |
-143 |
| Jun04 |
040414 |
72.750 |
75.000 |
72.750 |
74.800 |
+0.975 |
5,061 |
49,690 |
-585 |
| Jul04 |
040414 |
71.750 |
73.500 |
71.675 |
73.450 |
+0.875 |
661 |
12,025 |
-5 |
| Aug04 |
040414 |
69.350 |
71.000 |
69.200 |
70.975 |
+0.700 |
409 |
5,969 |
+73 |
| Oct04 |
040414 |
58.300 |
59.750 |
58.000 |
59.750 |
+0.800 |
385 |
2,892 |
+124 |
| Dec04 |
040414 |
55.250 |
56.075 |
55.000 |
55.825 |
+0.125 |
147 |
1,977 |
+20 |
| Feb05 |
040414 |
57.400 |
57.800 |
57.000 |
57.800 |
+0.150 |
77 |
579 |
+33 |
| Total Volume and Open Interest |
9,390 |
81,127 |
-1,141 |
| Pork Bellies(CME) |
| May04 |
040414 |
102.200 |
104.100 |
101.900 |
103.875 |
+0.875 |
730 |
2,683 |
-100 |
| Jul04 |
040414 |
102.000 |
104.600 |
101.600 |
104.550 |
+1.150 |
293 |
1,197 |
+41 |
| Aug04 |
040414 |
98.500 |
99.500 |
98.500 |
98.500 |
+0.075 |
21 |
166 |
+16 |
| Feb05 |
040414 |
87.025 |
87.025 |
87.025 |
87.025 |
+0.025 |
0 |
4 |
+0 |
| Mar05 |
040414 |
86.350 |
86.350 |
86.350 |
86.350 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
1,044 |
4,052 |
-43 |
| BFP Milk Class III(CME) |
| Apr04 |
040414 |
19.53 |
19.56 |
19.50 |
19.56 |
+0.03 |
186 |
6,418 |
+12 |
| May04 |
040414 |
20.09 |
20.15 |
20.01 |
20.08 |
+0.09 |
680 |
6,228 |
+24 |
| Jun04 |
040414 |
18.70 |
19.00 |
18.66 |
18.97 |
+0.31 |
418 |
4,778 |
+28 |
| Jul04 |
040414 |
17.44 |
17.75 |
17.40 |
17.52 |
+0.12 |
371 |
3,526 |
-6 |
| Aug04 |
040414 |
17.15 |
17.50 |
17.10 |
17.10 |
-0.05 |
141 |
3,447 |
+31 |
| Total Volume and Open Interest |
2,091 |
35,325 |
+117 |
| Cocoa(NYBOT) |
| May04 |
040414 |
1375 |
1390 |
1365 |
1380 |
+5 |
6,861 |
9,675 |
-4,626 |
| Jul04 |
040414 |
1382 |
1399 |
1377 |
1389 |
+7 |
8,431 |
35,209 |
+4,377 |
| Sep04 |
040414 |
1402 |
1414 |
1394 |
1403 |
+7 |
599 |
12,683 |
-32 |
| Dec04 |
040414 |
1420 |
1420 |
1410 |
1416 |
+7 |
183 |
9,833 |
-76 |
| Mar05 |
040414 |
1428 |
1428 |
1428 |
1428 |
+8 |
0 |
8,045 |
-6 |
| May05 |
040414 |
1437 |
1437 |
1437 |
1437 |
+8 |
6 |
10,300 |
+0 |
| Jul05 |
040414 |
1450 |
1450 |
1449 |
1449 |
+9 |
230 |
8,205 |
-115 |
| Total Volume and Open Interest |
16,360 |
96,266 |
-428 |
| Coffee "C"(NYBOT) |
| May04 |
040414 |
69.25 |
70.80 |
69.20 |
70.50 |
+1.15 |
18,096 |
30,864 |
-5,720 |
| Jul04 |
040414 |
72.00 |
72.90 |
71.75 |
72.70 |
+1.00 |
19,883 |
46,290 |
+4,694 |
| Sep04 |
040414 |
74.00 |
74.80 |
73.85 |
74.75 |
+0.90 |
2,706 |
10,872 |
+62 |
| Dec04 |
040414 |
76.80 |
77.75 |
76.70 |
77.50 |
+0.95 |
515 |
6,697 |
+206 |
| Mar05 |
040414 |
79.25 |
80.05 |
79.10 |
80.05 |
+0.95 |
319 |
3,965 |
-23 |
| May05 |
040414 |
81.50 |
82.00 |
80.50 |
81.60 |
+0.95 |
49 |
471 |
+9 |
| Total Volume and Open Interest |
41,578 |
99,967 |
-762 |
| Orange Juice(NYBOT) |
| May04 |
040414 |
59.60 |
60.50 |
59.10 |
60.35 |
+0.50 |
2,125 |
20,376 |
-733 |
| Jul04 |
040414 |
61.75 |
62.45 |
61.05 |
62.30 |
+0.40 |
1,270 |
8,844 |
+529 |
| Sep04 |
040414 |
63.55 |
64.60 |
63.15 |
64.10 |
+0.20 |
138 |
2,079 |
+98 |
| Nov04 |
040414 |
65.20 |
65.50 |
64.50 |
65.50 |
-0.40 |
31 |
1,839 |
+15 |
| Jan05 |
040414 |
67.70 |
67.70 |
67.50 |
67.50 |
-0.50 |
40 |
778 |
+40 |
| Total Volume and Open Interest |
3,764 |
36,652 |
+39 |
| Sugar #11(NYBOT) |
| May04 |
040414 |
6.58 |
6.73 |
6.48 |
6.71 |
+0.10 |
22,383 |
77,154 |
-10,719 |
| Jul04 |
040414 |
6.90 |
6.98 |
6.79 |
6.97 |
+0.02 |
23,641 |
102,657 |
+7,582 |
| Oct04 |
040414 |
6.96 |
7.05 |
6.91 |
7.05 |
+0.02 |
4,885 |
42,387 |
+401 |
| Mar05 |
040414 |
7.08 |
7.15 |
7.03 |
7.15 |
+0.02 |
4,278 |
24,212 |
+493 |
| May05 |
040414 |
7.00 |
7.07 |
7.00 |
7.05 |
unch |
1,249 |
10,938 |
-12 |
| Total Volume and Open Interest |
58,632 |
272,493 |
-1,787 |
| London Cocoa(LCE) |
| May04 |
040414 |
798 |
816 |
794 |
814 |
+16 |
2,857 |
40,595 |
+40,595 |
| Jul04 |
040414 |
807 |
824 |
801 |
824 |
+17 |
2,999 |
32,796 |
+32,796 |
| Sep04 |
040414 |
824 |
841 |
819 |
841 |
+17 |
1,072 |
22,376 |
+22,376 |
| Dec04 |
040414 |
846 |
861 |
840 |
861 |
+17 |
705 |
43,499 |
+43,499 |
| Mar05 |
040414 |
860 |
880 |
860 |
880 |
+16 |
961 |
22,886 |
+22,886 |
| May05 |
040414 |
872 |
892 |
872 |
892 |
+16 |
0 |
7,330 |
+7,330 |
| Jul05 |
040414 |
885 |
903 |
885 |
903 |
+16 |
855 |
8,114 |
+8,114 |
| Total Volume and Open Interest |
9,485 |
188,302 |
+188,302 |
| London Coffee(LCE) |
| May04 |
040414 |
708.00 |
712.00 |
704.00 |
712.00 |
+6.00 |
4,667 |
40,667 |
+40,667 |
| Jul04 |
040414 |
726.00 |
734.00 |
724.00 |
733.00 |
+7.00 |
7,666 |
72,269 |
+72,269 |
| Sep04 |
040414 |
744.00 |
751.00 |
742.00 |
750.00 |
+6.00 |
2,496 |
26,425 |
+26,425 |
| Nov04 |
040414 |
760.00 |
765.00 |
758.00 |
765.00 |
+4.00 |
498 |
16,537 |
+16,537 |
| Jan05 |
040414 |
775.00 |
779.00 |
775.00 |
779.00 |
+3.00 |
322 |
10,355 |
+10,355 |
| Mar05 |
040414 |
788.00 |
792.00 |
787.00 |
792.00 |
+3.00 |
960 |
5,243 |
+5,243 |
| Total Volume and Open Interest |
16,788 |
172,185 |
+172,185 |
| London Sugar(LCE) |
| May04 |
040414 |
228.50 |
230.20 |
227.00 |
229.70 |
+0.70 |
4,141 |
5,283 |
+5,283 |
| Aug04 |
040414 |
225.00 |
226.90 |
223.00 |
226.30 |
+1.30 |
4,763 |
34,082 |
+34,082 |
| Oct04 |
040414 |
222.50 |
223.50 |
220.40 |
223.30 |
+0.80 |
461 |
9,098 |
+9,098 |
| Dec04 |
040414 |
223.50 |
224.30 |
221.30 |
224.30 |
+1.30 |
44 |
3,568 |
+3,568 |
| Mar05 |
040414 |
224.60 |
225.90 |
223.30 |
225.30 |
+1.30 |
548 |
5,814 |
+5,814 |
| Total Volume and Open Interest |
10,467 |
62,864 |
+62,864 |
| Cotton(NYBOT) |
| May04 |
040414 |
57.90 |
60.37 |
57.90 |
60.37 |
+3.00 |
13,450 |
33,669 |
-2,213 |
| Jul04 |
040414 |
59.85 |
62.41 |
59.80 |
62.41 |
+3.00 |
12,958 |
37,354 |
+3,777 |
| Oct04 |
040414 |
62.25 |
63.80 |
62.25 |
63.80 |
+2.65 |
195 |
1,083 |
+109 |
| Dec04 |
040414 |
63.80 |
65.00 |
63.60 |
64.95 |
+2.67 |
4,220 |
17,664 |
+1,060 |
| Mar05 |
040414 |
66.35 |
67.10 |
66.35 |
67.00 |
+2.68 |
420 |
3,860 |
+69 |
| May05 |
040414 |
67.65 |
67.65 |
67.65 |
67.65 |
+2.70 |
6 |
552 |
+9 |
| Total Volume and Open Interest |
31,258 |
95,224 |
+2,817 |
| Lumber(CME) |
| May04 |
040414 |
413.5 |
416.0 |
408.9 |
410.2 |
-3.8 |
966 |
3,321 |
-76 |
| Jul04 |
040414 |
396.9 |
399.3 |
393.0 |
396.0 |
-0.9 |
427 |
1,508 |
+157 |
| Sep04 |
040414 |
375.0 |
376.4 |
373.0 |
373.5 |
-0.8 |
31 |
441 |
+0 |
| Nov04 |
040414 |
351.6 |
351.7 |
350.5 |
351.7 |
unch |
13 |
110 |
+3 |
| Total Volume and Open Interest |
1,437 |
5,394 |
+84 |
| Crude Oil(NYM) |
| May04 |
040414 |
36.30 |
36.80 |
36.25 |
36.72 |
-0.49 |
104,636 |
115,904 |
-15,460 |
| Jun04 |
040414 |
36.25 |
36.45 |
35.75 |
36.42 |
-0.26 |
91,507 |
179,852 |
+25,269 |
| Jul04 |
040414 |
35.95 |
36.15 |
35.40 |
36.09 |
-0.17 |
26,701 |
66,699 |
+3,453 |
| Aug04 |
040414 |
35.25 |
35.62 |
34.90 |
35.62 |
-0.08 |
7,214 |
32,619 |
-1,499 |
| Sep04 |
040414 |
34.90 |
35.17 |
34.40 |
35.17 |
-0.04 |
3,004 |
31,784 |
+359 |
| Oct04 |
040414 |
34.25 |
34.74 |
34.25 |
34.74 |
-0.03 |
575 |
27,907 |
-298 |
| Nov04 |
040414 |
34.05 |
34.40 |
34.00 |
34.40 |
-0.01 |
279 |
19,483 |
+110 |
| Dec04 |
040414 |
33.70 |
34.08 |
33.40 |
34.08 |
unch |
7,984 |
64,490 |
+1,129 |
| Jan05 |
040414 |
33.22 |
33.67 |
33.22 |
33.67 |
+0.01 |
310 |
16,891 |
-38 |
| Feb05 |
040414 |
33.31 |
33.31 |
33.31 |
33.31 |
+0.02 |
136 |
9,366 |
+108 |
| Mar05 |
040414 |
32.60 |
32.99 |
32.35 |
32.99 |
+0.03 |
1,285 |
9,710 |
+1,095 |
| Apr05 |
040414 |
32.69 |
32.69 |
32.69 |
32.69 |
+0.04 |
7 |
5,753 |
+7 |
| May05 |
040414 |
32.40 |
32.40 |
32.40 |
32.40 |
+0.05 |
129 |
3,137 |
+84 |
| Jun05 |
040414 |
31.80 |
32.13 |
31.70 |
32.13 |
+0.06 |
531 |
20,739 |
+100 |
| Jul05 |
040414 |
31.91 |
31.91 |
31.91 |
31.91 |
+0.07 |
200 |
4,802 |
+21 |
| Aug05 |
040414 |
31.72 |
31.72 |
31.72 |
31.72 |
+0.08 |
0 |
2,635 |
+0 |
| Total Volume and Open Interest |
247,263 |
722,442 |
+14,021 |
| Heating Oil(NYM) |
| May04 |
040414 |
92.60 |
93.80 |
91.80 |
93.67 |
+0.70 |
21,986 |
40,909 |
-2,709 |
| Jun04 |
040414 |
92.00 |
92.60 |
91.00 |
92.48 |
+0.11 |
14,797 |
45,744 |
+4,816 |
| Jul04 |
040414 |
91.50 |
91.78 |
90.65 |
91.78 |
-0.09 |
4,852 |
19,890 |
+159 |
| Aug04 |
040414 |
91.30 |
91.43 |
90.00 |
91.43 |
-0.14 |
1,288 |
11,965 |
+208 |
| Sep04 |
040414 |
90.80 |
91.78 |
90.70 |
91.78 |
-0.14 |
217 |
6,290 |
-5 |
| Oct04 |
040414 |
91.85 |
92.33 |
91.15 |
92.33 |
-0.14 |
32 |
4,153 |
-16 |
| Nov04 |
040414 |
92.90 |
92.90 |
91.65 |
92.88 |
-0.14 |
1 |
4,644 |
+0 |
| Dec04 |
040414 |
92.50 |
93.43 |
92.40 |
93.43 |
-0.14 |
2,107 |
25,445 |
+781 |
| Jan05 |
040414 |
93.58 |
93.58 |
93.58 |
93.58 |
-0.19 |
84 |
4,101 |
+26 |
| Feb05 |
040414 |
92.30 |
93.03 |
92.30 |
93.03 |
-0.14 |
239 |
2,707 |
-1 |
| Mar05 |
040414 |
89.55 |
90.23 |
89.55 |
90.23 |
+0.16 |
594 |
6,664 |
+22 |
| Apr05 |
040414 |
86.60 |
87.28 |
86.60 |
87.28 |
+0.31 |
188 |
885 |
+86 |
| Total Volume and Open Interest |
46,385 |
174,217 |
+3,367 |
| Unleaded Gas(NYM) |
| May04 |
040414 |
114.30 |
115.90 |
112.90 |
115.53 |
-0.07 |
28,157 |
50,285 |
-2,527 |
| Jun04 |
040414 |
113.80 |
115.10 |
112.50 |
114.87 |
-0.19 |
15,685 |
41,140 |
+2,176 |
| Jul04 |
040414 |
111.60 |
113.20 |
111.30 |
112.97 |
+0.01 |
2,984 |
13,430 |
+738 |
| Aug04 |
040414 |
108.50 |
109.90 |
108.35 |
109.87 |
+0.21 |
820 |
8,450 |
+544 |
| Sep04 |
040414 |
104.40 |
105.62 |
104.00 |
105.62 |
+0.36 |
1,959 |
15,400 |
+932 |
| Oct04 |
040414 |
100.27 |
100.27 |
100.27 |
100.27 |
+0.41 |
1,575 |
5,446 |
+1,110 |
| Nov04 |
040414 |
97.27 |
97.27 |
97.27 |
97.27 |
+0.41 |
605 |
1,731 |
+459 |
| Dec04 |
040414 |
93.50 |
95.27 |
93.50 |
95.27 |
+0.41 |
232 |
3,574 |
+20 |
| Jan05 |
040414 |
94.02 |
94.02 |
94.02 |
94.02 |
+0.41 |
0 |
2,062 |
+0 |
| Feb05 |
040414 |
93.82 |
93.82 |
93.82 |
93.82 |
+0.41 |
0 |
1,730 |
+0 |
| Mar05 |
040414 |
94.17 |
94.17 |
94.17 |
94.17 |
+0.41 |
0 |
835 |
+0 |
| Apr05 |
040414 |
100.57 |
100.57 |
100.57 |
100.57 |
+0.41 |
0 |
981 |
+0 |
| Total Volume and Open Interest |
52,017 |
145,064 |
+3,452 |
| Natural Gas(NYM) |
| May04 |
040414 |
5.740 |
5.780 |
5.650 |
5.744 |
-0.044 |
49,238 |
53,116 |
-7,953 |
| Jun04 |
040414 |
5.840 |
5.860 |
5.760 |
5.834 |
-0.048 |
15,215 |
38,686 |
+2,743 |
| Jul04 |
040414 |
5.900 |
5.930 |
5.850 |
5.900 |
-0.047 |
8,097 |
24,629 |
+1,503 |
| Aug04 |
040414 |
5.940 |
5.960 |
5.880 |
5.935 |
-0.044 |
5,322 |
20,341 |
+152 |
| Sep04 |
040414 |
5.910 |
5.930 |
5.860 |
5.906 |
-0.045 |
2,561 |
18,784 |
+254 |
| Oct04 |
040414 |
5.920 |
5.935 |
5.875 |
5.925 |
-0.043 |
1,981 |
21,681 |
+275 |
| Nov04 |
040414 |
6.090 |
6.100 |
6.060 |
6.094 |
-0.039 |
1,100 |
12,916 |
-157 |
| Dec04 |
040414 |
6.270 |
6.280 |
6.220 |
6.263 |
-0.035 |
2,030 |
16,890 |
+6 |
| Jan05 |
040414 |
6.380 |
6.390 |
6.340 |
6.386 |
-0.030 |
1,763 |
15,355 |
-222 |
| Feb05 |
040414 |
6.335 |
6.350 |
6.290 |
6.328 |
-0.030 |
716 |
11,729 |
+175 |
| Mar05 |
040414 |
6.120 |
6.120 |
6.060 |
6.108 |
-0.030 |
2,100 |
11,760 |
+861 |
| Apr05 |
040414 |
5.430 |
5.430 |
5.400 |
5.423 |
-0.020 |
1,038 |
10,802 |
+228 |
| May05 |
040414 |
5.300 |
5.300 |
5.280 |
5.283 |
-0.020 |
357 |
7,552 |
+23 |
| Jun05 |
040414 |
5.280 |
5.290 |
5.270 |
5.288 |
-0.020 |
101 |
5,970 |
+61 |
| Jul05 |
040414 |
5.310 |
5.310 |
5.285 |
5.309 |
-0.020 |
92 |
11,662 |
+48 |
| Aug05 |
040414 |
5.310 |
5.320 |
5.310 |
5.314 |
-0.020 |
90 |
5,425 |
+68 |
| Total Volume and Open Interest |
92,904 |
340,331 |
-1,324 |
| Brent Crude Oil(IPE) |
| May04 |
040414 |
32.85 |
33.45 |
32.42 |
33.45 |
+0.26 |
33,150 |
28,059 |
+28,059 |
| Jun04 |
040414 |
32.80 |
33.30 |
32.30 |
33.19 |
+0.04 |
64,639 |
87,749 |
+87,749 |
| Jul04 |
040414 |
32.71 |
33.10 |
32.30 |
33.08 |
+0.08 |
19,553 |
53,570 |
+53,570 |
| Aug04 |
040414 |
32.45 |
32.86 |
32.00 |
32.86 |
+0.12 |
3,537 |
17,741 |
+17,741 |
| Sep04 |
040414 |
32.22 |
32.57 |
32.00 |
32.57 |
+0.16 |
698 |
15,662 |
+15,662 |
| Oct04 |
040414 |
31.90 |
32.27 |
31.72 |
32.27 |
+0.18 |
518 |
7,211 |
+7,211 |
| Nov04 |
040414 |
31.52 |
31.97 |
31.52 |
31.97 |
+0.22 |
80 |
7,005 |
+7,005 |
| Dec04 |
040414 |
31.20 |
31.65 |
30.85 |
31.65 |
+0.23 |
3,585 |
27,513 |
+27,513 |
| Jan05 |
040414 |
30.95 |
31.32 |
30.95 |
31.32 |
+0.25 |
0 |
6,254 |
+6,254 |
| Feb05 |
040414 |
31.02 |
31.02 |
31.02 |
31.02 |
+0.27 |
0 |
3,445 |
+3,445 |
| Mar05 |
040414 |
30.25 |
30.72 |
30.25 |
30.72 |
+0.29 |
2 |
5,652 |
+5,652 |
| Apr05 |
040414 |
30.44 |
30.44 |
30.44 |
30.44 |
+0.31 |
0 |
3,770 |
+3,770 |
| Total Volume and Open Interest |
126,837 |
308,635 |
+308,635 |
| Gas Oil(IPE) |
| May04 |
040414 |
284.50 |
287.25 |
282.25 |
287.00 |
+0.75 |
15,237 |
59,205 |
+59,205 |
| Jun04 |
040414 |
279.25 |
280.00 |
276.50 |
279.50 |
-2.50 |
10,040 |
32,695 |
+32,695 |
| Jul04 |
040414 |
276.50 |
276.50 |
274.50 |
276.25 |
-2.75 |
1,981 |
12,208 |
+12,208 |
| Aug04 |
040414 |
275.00 |
275.00 |
274.00 |
275.00 |
-3.00 |
17 |
7,515 |
+7,515 |
| Sep04 |
040414 |
275.25 |
275.25 |
273.50 |
274.75 |
-3.00 |
0 |
7,223 |
+7,223 |
| Oct04 |
040414 |
274.25 |
275.00 |
273.50 |
274.75 |
-2.75 |
0 |
6,611 |
+6,611 |
| Nov04 |
040414 |
274.25 |
274.25 |
274.25 |
274.25 |
-2.75 |
0 |
4,321 |
+4,321 |
| Dec04 |
040414 |
272.75 |
273.50 |
272.00 |
273.00 |
-2.75 |
355 |
17,522 |
+17,522 |
| Jan05 |
040414 |
270.00 |
270.00 |
269.50 |
270.00 |
-2.75 |
0 |
2,730 |
+2,730 |
| Feb05 |
040414 |
265.75 |
265.75 |
265.75 |
265.75 |
-2.50 |
0 |
303 |
+303 |
| Total Volume and Open Interest |
27,630 |
165,308 |
+165,308 |
| US Dollar Index(NYBOT) |
| Jun04 |
040414 |
90.20 |
91.02 |
90.20 |
90.56 |
+0.38 |
7,263 |
12,033 |
-500 |
| Sep04 |
040414 |
90.66 |
91.40 |
90.66 |
90.97 |
+0.38 |
16 |
2,034 |
+2 |
| Dec04 |
040414 |
91.60 |
91.60 |
91.34 |
91.37 |
+0.38 |
0 |
36 |
+0 |
| Total Volume and Open Interest |
7,279 |
14,103 |
-498 |
| Australian Dollar(CME) |
| Jun04 |
040414 |
73.60 |
73.60 |
72.35 |
72.85 |
-2.09 |
2,100 |
38,538 |
+56 |
| Sep04 |
040414 |
72.50 |
72.60 |
71.98 |
72.07 |
-2.09 |
5 |
771 |
+5 |
| Dec04 |
040414 |
71.75 |
71.75 |
71.15 |
71.29 |
-2.09 |
0 |
125 |
+0 |
| Total Volume and Open Interest |
2,105 |
39,521 |
+61 |
| British Pound(CME) |
| Jun04 |
040414 |
179.08 |
179.08 |
177.57 |
178.11 |
-2.83 |
5,211 |
43,655 |
-1,489 |
| Sep04 |
040414 |
176.45 |
176.54 |
176.45 |
176.54 |
-2.83 |
2 |
70 |
+1 |
| Dec04 |
040414 |
175.70 |
175.70 |
174.97 |
174.97 |
-2.83 |
0 |
360 |
+0 |
| Total Volume and Open Interest |
5,213 |
44,087 |
-1,488 |
| Canadian Dollar(CME) |
| Jun04 |
040414 |
74.55 |
74.60 |
73.95 |
74.16 |
-0.70 |
11,723 |
56,928 |
-3,606 |
| Sep04 |
040414 |
74.40 |
74.50 |
73.85 |
74.02 |
-0.70 |
104 |
3,133 |
-4 |
| Dec04 |
040414 |
74.10 |
74.10 |
73.80 |
73.90 |
-0.70 |
39 |
2,328 |
-4 |
| Mar05 |
040414 |
73.70 |
74.00 |
73.70 |
73.79 |
-0.70 |
21 |
266 |
+16 |
| Total Volume and Open Interest |
11,887 |
62,824 |
-3,598 |
| Japanese Yen(CME) |
| Jun04 |
040414 |
93.03 |
93.04 |
91.92 |
92.07 |
-1.84 |
15,944 |
127,879 |
-7,139 |
| Sep04 |
040414 |
93.30 |
93.30 |
92.35 |
92.37 |
-1.83 |
116 |
430 |
+116 |
| Dec04 |
040414 |
92.75 |
92.75 |
92.75 |
92.75 |
-1.80 |
0 |
55 |
+1 |
| Total Volume and Open Interest |
16,060 |
128,366 |
-7,022 |
| Swiss Franc(CME) |
| Jun04 |
040414 |
77.18 |
77.22 |
76.73 |
77.13 |
+0.05 |
3,910 |
39,571 |
+3,638 |
| Sep04 |
040414 |
77.30 |
77.30 |
76.97 |
77.29 |
+0.05 |
2 |
41 |
+2 |
| Dec04 |
040414 |
77.25 |
77.47 |
77.25 |
77.47 |
+0.05 |
2 |
111 |
+2 |
| Total Volume and Open Interest |
3,914 |
39,780 |
+3,642 |
| EuroFX(CME) |
| Jun04 |
040414 |
119.07 |
119.48 |
118.48 |
119.39 |
+0.16 |
10,290 |
108,911 |
+1,318 |
| Sep04 |
040414 |
118.81 |
119.23 |
118.42 |
119.16 |
+0.17 |
15 |
890 |
-38 |
| Dec04 |
040414 |
118.64 |
118.99 |
118.50 |
118.99 |
+0.18 |
10 |
415 |
+7 |
| Total Volume and Open Interest |
10,315 |
110,366 |
+1,289 |
| Mexican Peso(CME) |
| Jun04 |
040414 |
8815.0 |
8820.0 |
8750.0 |
8767.0 |
-43.0 |
5,597 |
36,144 |
+683 |
| Sep04 |
040414 |
8685.0 |
8685.0 |
8652.0 |
8652.0 |
-43.0 |
0 |
644 |
+0 |
| Total Volume and Open Interest |
5,609 |
38,093 |
+676 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040414 |
108~11 |
108~22 |
107~01 |
108~03 |
-0~14 |
299,610 |
462,320 |
+16,196 |
| Sep04 |
040414 |
106~16 |
107~01 |
105~24 |
106~22 |
-0~14 |
1,545 |
19,183 |
-689 |
| Dec04 |
040414 |
104~24 |
105~11 |
104~24 |
105~11 |
-0~13 |
14 |
201 |
+1 |
| Total Volume and Open Interest |
301,169 |
481,886 |
+15,508 |
| Municipal Bonds(CBOT) |
| Jun04 |
040414 |
101~01 |
101~01 |
100~15 |
100~28 |
-0~09 |
150 |
2,214 |
-5 |
| Total Volume and Open Interest |
150 |
2,214 |
-5 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040414 |
111~150 |
111~225 |
110~170 |
111~080 |
-0~100 |
862,590 |
1,235,154 |
+49,336 |
| Sep04 |
040414 |
109~155 |
110~010 |
109~040 |
109~255 |
-0~110 |
15,549 |
88,566 |
+5,844 |
| Total Volume and Open Interest |
878,139 |
1,323,733 |
+55,180 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040414 |
110~305 |
110~305 |
110~100 |
110~235 |
-0~100 |
327,287 |
0 |
+0 |
| Sep04 |
040414 |
109~235 |
109~235 |
109~140 |
109~155 |
-0~110 |
1,836 |
0 |
+0 |
| Total Volume and Open Interest |
329,123 |
|
|
| 2 Year T-Notes(CBOT) |
| Jun04 |
040414 |
106~092 |
106~092 |
106~064 |
106~066 |
-0~030 |
1,746 |
162,114 |
-2,388 |
| Total Volume and Open Interest |
1,746 |
162,114 |
-2,388 |
| Eurodollars(CME) |
| Jun04 |
040414 |
98.730 |
98.735 |
98.680 |
98.685 |
-0.065 |
65,721 |
794,427 |
+9,699 |
| Sep04 |
040414 |
98.455 |
98.455 |
98.355 |
98.365 |
-0.100 |
112,609 |
847,014 |
+5,551 |
| Dec04 |
040414 |
98.080 |
98.085 |
97.960 |
97.980 |
-0.110 |
159,760 |
738,147 |
+400 |
| Mar05 |
040414 |
97.675 |
97.675 |
97.535 |
97.560 |
-0.125 |
157,230 |
543,160 |
+14,403 |
| Jun05 |
040414 |
97.250 |
97.255 |
97.100 |
97.130 |
-0.135 |
118,760 |
532,206 |
+9,967 |
| Sep05 |
040414 |
96.860 |
96.870 |
96.700 |
96.740 |
-0.145 |
75,731 |
362,494 |
+15,163 |
| Dec05 |
040414 |
96.515 |
96.520 |
96.360 |
96.420 |
-0.120 |
54,379 |
283,391 |
+7,140 |
| Mar06 |
040414 |
96.215 |
96.235 |
96.080 |
96.155 |
-0.105 |
39,322 |
238,856 |
+566 |
| Jun06 |
040414 |
95.980 |
95.980 |
95.835 |
95.910 |
-0.095 |
20,322 |
161,151 |
+1 |
| Sep06 |
040414 |
95.750 |
95.750 |
95.600 |
95.690 |
-0.090 |
22,875 |
157,506 |
-554 |
| Dec06 |
040414 |
95.535 |
95.535 |
95.385 |
95.480 |
-0.075 |
15,038 |
120,366 |
-1,355 |
| Mar07 |
040414 |
95.350 |
95.350 |
95.195 |
95.305 |
-0.065 |
11,302 |
114,450 |
-73 |
| Total Volume and Open Interest |
940,939 |
5,581,490 |
+56,056 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040414 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
2 |
10,801 |
+50 |
| Sep04 |
040414 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
0 |
7,470 |
+53 |
| Dec04 |
040414 |
99.85 |
99.85 |
99.85 |
99.85 |
-0.01 |
0 |
8,159 |
+0 |
| Mar05 |
040414 |
99.78 |
99.78 |
99.77 |
99.77 |
-0.01 |
116 |
5,113 |
+131 |
| Jun05 |
040414 |
99.69 |
99.69 |
99.68 |
99.68 |
-0.02 |
540 |
4,775 |
-50 |
| Sep05 |
040414 |
99.57 |
99.57 |
99.56 |
99.56 |
-0.03 |
148 |
2,003 |
+118 |
| Dec05 |
040414 |
99.45 |
99.45 |
99.45 |
99.45 |
-0.03 |
12 |
958 |
+0 |
| Mar06 |
040414 |
99.34 |
99.34 |
99.34 |
99.34 |
-0.01 |
2 |
344 |
-120 |
| Jun06 |
040414 |
99.28 |
99.28 |
99.28 |
99.28 |
-0.02 |
0 |
72 |
+0 |
| Sep06 |
040414 |
99.19 |
99.19 |
99.19 |
99.19 |
-0.02 |
0 |
39 |
+0 |
| Total Volume and Open Interest |
820 |
40,997 |
+185 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040414 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
2,135 |
71,872 |
+883 |
| Sep04 |
040414 |
99.89 |
99.90 |
99.89 |
99.89 |
-0.01 |
2,168 |
40,562 |
+1,456 |
| Dec04 |
040414 |
99.86 |
99.86 |
99.86 |
99.86 |
-0.01 |
928 |
59,730 |
+427 |
| Mar05 |
040414 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
2,448 |
37,669 |
+733 |
| Jun05 |
040414 |
99.69 |
99.69 |
99.69 |
99.69 |
-0.01 |
1,271 |
42,465 |
+150 |
| Sep05 |
040414 |
99.58 |
99.59 |
99.57 |
99.58 |
-0.02 |
1,339 |
35,943 |
+725 |
| Dec05 |
040414 |
99.48 |
99.48 |
99.47 |
99.47 |
-0.02 |
688 |
14,022 |
+182 |
| Mar06 |
040414 |
99.36 |
99.36 |
99.35 |
99.35 |
-0.02 |
799 |
9,018 |
+593 |
| Total Volume and Open Interest |
11,779 |
322,933 |
+5,152 |
| German Euro-Bund(EUREX) |
| Jun04 |
040414 |
114.05 |
114.30 |
113.83 |
114.06 |
-0.09 |
1,020,994 |
1,034,941 |
+1,034,941 |
| Sep04 |
040414 |
113.67 |
113.84 |
113.44 |
113.61 |
-0.11 |
8,636 |
14,041 |
+14,041 |
| Dec04 |
040414 |
112.66 |
112.66 |
112.66 |
112.66 |
-0.09 |
986 |
1 |
+1 |
| Total Volume and Open Interest |
1,030,616 |
1,048,983 |
+1,048,983 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040414 |
111.50 |
111.65 |
111.30 |
111.48 |
-0.10 |
663,679 |
723,142 |
+723,142 |
| Sep04 |
040414 |
110.76 |
110.88 |
110.76 |
110.88 |
-0.10 |
3,212 |
7,052 |
+7,052 |
| Dec04 |
040414 |
110.08 |
110.08 |
110.08 |
110.08 |
-0.10 |
0 |
251 |
+251 |
| Total Volume and Open Interest |
666,891 |
730,445 |
+730,445 |
| Long Gilt(LIFFE) |
| Jun04 |
040414 |
107~01 |
107~04 |
106~23 |
106~29 |
-0~05 |
36,834 |
169,759 |
+169,759 |
| Sep04 |
040414 |
106~19 |
106~19 |
106~19 |
106~19 |
-0~05 |
0 |
3 |
+3 |
| Total Volume and Open Interest |
36,834 |
169,762 |
+169,762 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040414 |
95.45 |
95.48 |
95.44 |
95.46 |
+0.01 |
22,074 |
215,548 |
+215,548 |
| Sep04 |
040414 |
95.18 |
95.22 |
95.16 |
95.19 |
unch |
31,032 |
196,929 |
+196,929 |
| Dec04 |
040414 |
95.01 |
95.05 |
94.98 |
95.01 |
-0.01 |
41,271 |
224,800 |
+224,800 |
| Total Volume and Open Interest |
147,948 |
1,144,469 |
+1,144,469 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040414 |
97.980 |
97.990 |
97.965 |
97.970 |
-0.015 |
94,641 |
683,777 |
+683,777 |
| Sep04 |
040414 |
97.895 |
97.915 |
97.870 |
97.890 |
-0.020 |
107,805 |
452,841 |
+452,841 |
| Dec04 |
040414 |
97.715 |
97.750 |
97.685 |
97.715 |
-0.030 |
134,578 |
510,371 |
+510,371 |
| Total Volume and Open Interest |
616,839 |
2,790,920 |
+2,790,920 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040414 |
94.44 |
94.46 |
94.43 |
94.45 |
-0.02 |
10,859 |
131,649 |
+131,649 |
| Sep04 |
040414 |
94.40 |
94.42 |
94.40 |
94.42 |
-0.03 |
9,921 |
82,103 |
+82,103 |
| Dec04 |
040414 |
94.35 |
94.38 |
94.35 |
94.37 |
-0.05 |
3,040 |
65,299 |
+65,299 |
| Mar05 |
040414 |
94.28 |
94.31 |
94.28 |
94.30 |
-0.06 |
2,213 |
30,978 |
+30,978 |
| Jun05 |
040414 |
94.21 |
94.21 |
94.20 |
94.21 |
-0.06 |
160 |
14,994 |
+14,994 |
| Sep05 |
040414 |
94.13 |
94.13 |
94.10 |
94.12 |
-0.07 |
85 |
12,433 |
+12,433 |
| Dec05 |
040414 |
94.05 |
94.05 |
94.01 |
94.03 |
-0.08 |
200 |
8,139 |
+8,139 |
| Mar06 |
040414 |
93.97 |
93.97 |
93.93 |
93.94 |
-0.10 |
0 |
3,202 |
+3,202 |
| Jun06 |
040414 |
93.88 |
93.88 |
93.85 |
93.86 |
-0.13 |
50 |
1,640 |
+1,640 |
| Sep06 |
040414 |
93.80 |
93.80 |
93.78 |
93.79 |
-0.15 |
0 |
1,221 |
+1,221 |
| Total Volume and Open Interest |
26,528 |
352,878 |
+352,878 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040414 |
94.03 |
94.08 |
94.03 |
94.07 |
-0.10 |
20,031 |
198,946 |
+566 |
| Sep04 |
040414 |
94.07 |
94.07 |
94.07 |
94.07 |
-0.10 |
|
|
|
| Total Volume and Open Interest |
50,777 |
379,220 |
+379,220 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040414 |
94.33 |
94.38 |
94.33 |
94.38 |
-0.08 |
44,472 |
379,220 |
+379,220 |
| Sep04 |
040414 |
94.38 |
94.38 |
94.38 |
94.38 |
-0.08 |
|
|
|
| Total Volume and Open Interest |
44,472 |
379,220 |
+379,220 |
| Gold(CMX) |
| Apr04 |
040414 |
404.5 |
405.0 |
399.0 |
399.8 |
-7.2 |
496 |
1,054 |
+256 |
| Jun04 |
040414 |
404.0 |
404.5 |
397.0 |
400.5 |
-7.2 |
109,739 |
213,768 |
-12,732 |
| Aug04 |
040414 |
405.5 |
405.5 |
398.5 |
401.5 |
-7.2 |
3,333 |
10,069 |
+560 |
| Oct04 |
040414 |
405.5 |
405.5 |
400.0 |
402.6 |
-7.2 |
1,094 |
5,933 |
+322 |
| Dec04 |
040414 |
408.0 |
408.0 |
401.0 |
403.8 |
-7.2 |
3,198 |
29,992 |
+1,177 |
| Feb05 |
040414 |
409.5 |
410.0 |
405.2 |
405.2 |
-7.1 |
267 |
3,421 |
+133 |
| Total Volume and Open Interest |
118,194 |
295,144 |
-10,279 |
| Silver(CMX) |
| May04 |
040414 |
713.0 |
718.0 |
683.0 |
700.5 |
-44.5 |
37,006 |
72,768 |
-4,503 |
| Jul04 |
040414 |
713.0 |
719.0 |
685.0 |
702.3 |
-44.5 |
5,232 |
16,341 |
+1,218 |
| Sep04 |
040414 |
717.0 |
723.0 |
692.0 |
703.9 |
-44.5 |
137 |
3,232 |
+23 |
| Dec04 |
040414 |
720.0 |
724.5 |
685.0 |
704.7 |
-44.5 |
2,092 |
16,150 |
+1 |
| Mar05 |
040414 |
727.0 |
727.0 |
697.0 |
705.6 |
-44.5 |
339 |
2,849 |
+232 |
| Total Volume and Open Interest |
45,011 |
117,005 |
-2,896 |
| Platinum(NYM) |
| Apr04 |
040414 |
935.0 |
940.0 |
935.0 |
938.9 |
-1.7 |
17 |
186 |
-14 |
| Jul04 |
040414 |
924.0 |
929.8 |
916.2 |
923.9 |
-1.7 |
934 |
7,897 |
+27 |
| Oct04 |
040414 |
912.0 |
915.0 |
909.0 |
913.9 |
-1.7 |
0 |
203 |
+0 |
| Jan05 |
040414 |
913.9 |
913.9 |
913.9 |
913.9 |
-1.7 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
951 |
8,293 |
+13 |
| Palladium(NYME) |
| Jun04 |
040414 |
320.00 |
323.60 |
297.50 |
317.30 |
-9.50 |
1,710 |
11,954 |
-17 |
| Sep04 |
040414 |
325.00 |
325.00 |
316.00 |
318.80 |
-9.50 |
26 |
157 |
-4 |
| Dec04 |
040414 |
332.00 |
332.00 |
296.00 |
319.80 |
-9.50 |
10 |
173 |
+7 |
| Total Volume and Open Interest |
1,746 |
12,284 |
-14 |
| Copper(CMX) |
| May04 |
040414 |
128.40 |
130.00 |
125.90 |
129.50 |
+1.50 |
11,379 |
33,740 |
-4,773 |
| Jul04 |
040414 |
128.60 |
130.25 |
126.10 |
129.80 |
+1.60 |
4,493 |
17,031 |
+1,310 |
| Sep04 |
040414 |
125.70 |
127.60 |
124.50 |
127.30 |
+1.60 |
83 |
4,024 |
+12 |
| Dec04 |
040414 |
121.40 |
122.90 |
120.30 |
122.90 |
+1.50 |
222 |
9,615 |
-2 |
| Mar05 |
040414 |
118.50 |
118.50 |
118.50 |
118.50 |
+1.50 |
22 |
796 |
+9 |
| Total Volume and Open Interest |
16,904 |
70,917 |
-3,098 |
| DJIA Index(CBOT) |
| Jun04 |
040414 |
10352 |
10398 |
10295 |
10380 |
+19 |
10,423 |
44,280 |
+499 |
| Sep04 |
040414 |
10346 |
10359 |
10345 |
10359 |
+19 |
2 |
291 |
+0 |
| Dec04 |
040414 |
10310 |
10345 |
10310 |
10345 |
+22 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
10,425 |
44,581 |
+499 |
| S & P 500(CME) |
| Jun04 |
040414 |
1122.00 |
1131.80 |
1120.80 |
1129.70 |
+1.50 |
40,074 |
577,997 |
+1,649 |
| Sep04 |
040414 |
1121.90 |
1128.70 |
1121.90 |
1128.70 |
+1.60 |
18 |
18,451 |
+22 |
| Dec04 |
040414 |
1128.10 |
1128.10 |
1128.10 |
1128.10 |
+1.70 |
26 |
1,790 |
+0 |
| Mar05 |
040414 |
1128.80 |
1128.80 |
1128.80 |
1128.80 |
+1.90 |
0 |
98 |
+0 |
| Total Volume and Open Interest |
40,118 |
598,470 |
+1,671 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040414 |
1128.00 |
1132.00 |
1120.75 |
1129.75 |
+1.50 |
828,295 |
530,030 |
+12,567 |
| Sep04 |
040414 |
1125.00 |
1130.50 |
1119.50 |
1128.75 |
+1.75 |
381 |
881 |
+81 |
| Total Volume and Open Interest |
828,676 |
530,911 |
+12,648 |
| NASDAQ 100(CME) |
| Jun04 |
040414 |
1467.00 |
1488.00 |
1466.00 |
1483.50 |
+7.00 |
12,782 |
81,270 |
+598 |
| Sep04 |
040414 |
1468.00 |
1486.00 |
1468.00 |
1486.00 |
+7.00 |
0 |
12 |
+0 |
| Dec04 |
040414 |
1488.50 |
1488.50 |
1488.50 |
1488.50 |
+7.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
12,782 |
81,286 |
+598 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040414 |
1473.5 |
1488.0 |
1462.0 |
1483.5 |
+7.0 |
293,588 |
248,037 |
+5,729 |
| Sep04 |
040414 |
1474.5 |
1486.5 |
1466.0 |
1486.0 |
+7.0 |
45 |
255 |
+9 |
| Total Volume and Open Interest |
293,633 |
248,292 |
+5,738 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040414 |
598.50 |
604.25 |
595.00 |
599.50 |
-1.85 |
752 |
15,587 |
-68 |
| Sep04 |
040414 |
599.50 |
599.50 |
599.50 |
599.50 |
-1.85 |
|
|
|
| Dec04 |
040414 |
599.50 |
599.50 |
599.50 |
599.50 |
-1.85 |
|
|
|
| Total Volume and Open Interest |
752 |
15,587 |
-68 |
| Russell 2000(CME) |
| Jun04 |
040414 |
580.50 |
588.00 |
577.00 |
582.40 |
-1.85 |
1,798 |
27,485 |
+397 |
| Sep04 |
040414 |
582.40 |
582.40 |
582.40 |
582.40 |
-1.85 |
0 |
1 |
+0 |
| Dec04 |
040414 |
582.40 |
582.40 |
582.40 |
582.40 |
-1.85 |
|
|
|
| Total Volume and Open Interest |
1,798 |
27,486 |
+397 |
| Value Line(KCBT) |
| Jun04 |
040414 |
1605.00 |
1616.00 |
1600.00 |
1607.00 |
-7.00 |
13 |
46 |
-2 |
| Total Volume and Open Interest |
13 |
46 |
-2 |
| Nikkei 225(CME) |
| Jun04 |
040414 |
12035 |
12100 |
11980 |
12085 |
+25 |
6,537 |
42,978 |
-187 |
| Sep04 |
040414 |
12085 |
12085 |
12085 |
12085 |
+25 |
0 |
17 |
+0 |
| Total Volume and Open Interest |
6,537 |
42,998 |
-187 |
| Nikkei 225(SIMEX) |
| Jun04 |
040414 |
12040 |
12140 |
12030 |
12095 |
-55 |
18,156 |
184,818 |
+395 |
| Sep04 |
040414 |
12090 |
12090 |
12090 |
12090 |
-55 |
0 |
1 |
+0 |
| Dec04 |
040414 |
12065 |
12065 |
12065 |
12065 |
-55 |
|
|
|
| Total Volume and Open Interest |
18,156 |
184,819 |
+395 |
| CAC 40(MATIF) |
| Apr04 |
040414 |
3740.0 |
3751.5 |
3697.0 |
3729.0 |
-47.5 |
45,511 |
335,318 |
-15,970 |
| May04 |
040414 |
3695.0 |
3696.5 |
3647.0 |
3678.0 |
-47.5 |
1,031 |
5,187 |
+459 |
| Jun04 |
040414 |
3685.5 |
3685.5 |
3634.5 |
3663.5 |
-50.0 |
317 |
157,288 |
+135 |
| Total Volume and Open Interest |
46,860 |
514,746 |
-15,375 |
| DAX Index(EUREX) |
| Jun04 |
040414 |
4046.0 |
4054.0 |
3985.0 |
4034.0 |
-27.5 |
92,879 |
189,411 |
+1,658 |
| Sep04 |
040414 |
4066.5 |
4072.5 |
4006.5 |
4054.0 |
-27.5 |
336 |
8,842 |
+89 |
| Dec04 |
040414 |
4088.5 |
4091.0 |
4027.5 |
4075.0 |
-28.5 |
315 |
1,554 |
+89 |
| Total Volume and Open Interest |
93,530 |
199,807 |
+1,836 |
| FT-SE 100(LIFFE) |
| Jun04 |
040414 |
4502.50 |
4509.00 |
4463.50 |
4494.50 |
-28.50 |
57,077 |
382,153 |
+382,153 |
| Sep04 |
040414 |
4498.00 |
4504.50 |
4489.00 |
4504.50 |
-28.50 |
251 |
16,782 |
+16,782 |
| Dec04 |
040414 |
4534.50 |
4534.50 |
4534.50 |
4534.50 |
-28.50 |
250 |
16,323 |
+16,323 |
| Total Volume and Open Interest |
57,578 |
415,758 |
+415,758 |
| SPI 200(SFE) |
| Jun04 |
040414 |
3439.0 |
3455.0 |
3433.0 |
3454.0 |
unch |
6,958 |
156,479 |
+156,479 |
| Sep04 |
040414 |
3450.0 |
3462.0 |
3449.0 |
3462.0 |
unch |
248 |
3,190 |
+3,190 |
| Dec04 |
040414 |
3463.0 |
3477.0 |
3463.0 |
3477.0 |
unch |
110 |
2,269 |
+2,269 |
| Total Volume and Open Interest |
7,461 |
163,083 |
+163,083 |
| GSCI(CME) |
| Apr04 |
040414 |
281.60 |
286.15 |
281.20 |
286.15 |
+1.15 |
4,940 |
3,980 |
-4,274 |
| May04 |
040414 |
282.70 |
286.25 |
281.00 |
286.20 |
+1.40 |
4,854 |
13,065 |
+2,834 |
| Jun04 |
040414 |
280.90 |
284.00 |
280.90 |
284.00 |
+1.30 |
135 |
200 |
-61 |
| Total Volume and Open Interest |
9,929 |
17,245 |
-1,501 |
| Reuters CRB Index(NYBOT) |
| Jun04 |
040414 |
275.00 |
278.00 |
272.75 |
276.75 |
-1.50 |
188 |
714 |
+14 |
| Aug04 |
040414 |
273.00 |
275.50 |
273.00 |
274.00 |
-1.50 |
1 |
73 |
-1 |
| Nov04 |
040414 |
275.00 |
275.00 |
275.00 |
275.00 |
-1.50 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
189 |
788 |
+13 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|