|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Fri April 16, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040416 |
958.00 |
977.75 |
953.00 |
965.00 |
+2.00 |
24,398 |
78,088 |
-4,971 |
| Jul04 |
040416 |
954.50 |
977.00 |
953.00 |
966.00 |
+1.50 |
62,825 |
97,723 |
+298 |
| Aug04 |
040416 |
904.00 |
922.00 |
900.00 |
910.00 |
+6.50 |
3,995 |
18,240 |
+231 |
| Sep04 |
040416 |
780.00 |
800.00 |
780.00 |
788.50 |
+14.00 |
2,278 |
10,983 |
+415 |
| Nov04 |
040416 |
720.00 |
734.00 |
720.00 |
732.50 |
+15.50 |
15,989 |
51,848 |
-1,024 |
| Jan05 |
040416 |
725.00 |
735.00 |
721.00 |
732.50 |
+18.00 |
472 |
3,757 |
+216 |
| Mar05 |
040416 |
718.00 |
727.00 |
716.00 |
725.00 |
+15.00 |
448 |
2,395 |
+253 |
| Total Volume and Open Interest |
110,575 |
264,889 |
-4,495 |
| Soybean Meal(CBOT) |
| May04 |
040416 |
303.00 |
308.50 |
302.00 |
304.90 |
+1.50 |
14,807 |
45,625 |
-5,127 |
| Jul04 |
040416 |
301.50 |
307.00 |
300.50 |
302.70 |
+0.40 |
17,686 |
51,578 |
+204 |
| Aug04 |
040416 |
290.00 |
295.50 |
288.50 |
291.20 |
+0.90 |
3,649 |
19,762 |
+704 |
| Sep04 |
040416 |
266.50 |
271.50 |
266.00 |
267.00 |
+0.70 |
1,792 |
14,930 |
+50 |
| Oct04 |
040416 |
229.00 |
234.00 |
228.00 |
232.50 |
+5.00 |
1,945 |
11,795 |
+681 |
| Dec04 |
040416 |
222.00 |
225.00 |
220.50 |
224.70 |
+4.30 |
3,241 |
21,647 |
+366 |
| Jan05 |
040416 |
220.00 |
223.50 |
220.00 |
222.50 |
+3.50 |
476 |
3,130 |
+179 |
| Mar05 |
040416 |
222.00 |
222.00 |
218.00 |
222.00 |
+5.70 |
239 |
2,813 |
+175 |
| Total Volume and Open Interest |
44,329 |
174,495 |
-2,657 |
| Soybean Oil(CBOT) |
| May04 |
040416 |
31.55 |
32.42 |
31.55 |
32.27 |
+0.56 |
11,142 |
34,348 |
-3,890 |
| Jul04 |
040416 |
31.42 |
32.25 |
31.38 |
32.13 |
+0.60 |
17,921 |
60,972 |
+464 |
| Aug04 |
040416 |
30.80 |
31.40 |
30.75 |
31.27 |
+0.39 |
2,185 |
13,432 |
+187 |
| Sep04 |
040416 |
29.85 |
30.25 |
29.80 |
30.10 |
+0.20 |
1,217 |
12,431 |
+315 |
| Oct04 |
040416 |
27.80 |
28.47 |
27.80 |
28.12 |
+0.23 |
1,847 |
7,913 |
-30 |
| Dec04 |
040416 |
26.90 |
27.55 |
26.90 |
27.37 |
+0.39 |
3,079 |
21,391 |
+248 |
| Jan05 |
040416 |
26.65 |
27.10 |
26.65 |
27.10 |
+0.32 |
282 |
2,229 |
+82 |
| Mar05 |
040416 |
26.75 |
27.05 |
26.60 |
27.05 |
+0.35 |
206 |
1,586 |
+202 |
| Total Volume and Open Interest |
38,060 |
155,417 |
-2,299 |
| Canola(WCE) |
| May04 |
040416 |
400.0 |
403.0 |
395.9 |
401.5 |
-0.1 |
2,538 |
12,509 |
-1,318 |
| Jul04 |
040416 |
404.5 |
408.0 |
400.0 |
406.5 |
-0.2 |
3,376 |
31,919 |
+3 |
| Sep04 |
040416 |
381.0 |
381.0 |
381.0 |
381.0 |
-3.0 |
0 |
5 |
+0 |
| Nov04 |
040416 |
382.2 |
387.0 |
380.5 |
386.8 |
+4.6 |
2,093 |
32,129 |
+523 |
| Jan05 |
040416 |
385.0 |
390.5 |
385.0 |
390.5 |
+4.5 |
5 |
1,164 |
+5 |
| Total Volume and Open Interest |
8,022 |
78,130 |
-777 |
| Corn(CBOT) |
| May04 |
040416 |
309.00 |
315.50 |
308.00 |
314.50 |
+7.00 |
45,648 |
118,679 |
-13,129 |
| Jul04 |
040416 |
318.00 |
322.50 |
315.50 |
321.00 |
+4.75 |
48,687 |
229,599 |
+2,412 |
| Sep04 |
040416 |
311.00 |
318.00 |
311.00 |
314.00 |
+5.50 |
5,758 |
36,949 |
+843 |
| Dec04 |
040416 |
305.00 |
314.50 |
305.00 |
311.00 |
+6.50 |
77,684 |
286,314 |
+996 |
| Mar05 |
040416 |
313.00 |
317.00 |
311.00 |
314.25 |
+6.75 |
1,465 |
20,663 |
+250 |
| May05 |
040416 |
316.00 |
318.00 |
314.50 |
316.00 |
+6.50 |
356 |
3,848 |
+177 |
| Total Volume and Open Interest |
180,896 |
711,048 |
-7,931 |
| Wheat(CBOT) |
| May04 |
040416 |
384.00 |
390.00 |
383.50 |
388.50 |
+5.50 |
20,892 |
39,013 |
-8,642 |
| Jul04 |
040416 |
393.00 |
399.50 |
392.50 |
397.25 |
+5.25 |
30,916 |
90,911 |
+2,528 |
| Sep04 |
040416 |
398.00 |
404.00 |
398.00 |
402.50 |
+6.00 |
641 |
10,185 |
-208 |
| Dec04 |
040416 |
406.00 |
413.00 |
406.00 |
411.75 |
+5.00 |
3,277 |
16,427 |
+19 |
| Mar05 |
040416 |
413.00 |
416.00 |
411.00 |
416.00 |
+5.50 |
158 |
1,431 |
+130 |
| Total Volume and Open Interest |
55,895 |
158,655 |
-6,172 |
| Wheat(KCBT) |
| May04 |
040416 |
393.00 |
400.50 |
392.00 |
397.50 |
+3.50 |
5,158 |
16,162 |
-1,087 |
| Jul04 |
040416 |
399.50 |
407.00 |
399.00 |
405.00 |
+5.50 |
8,248 |
39,778 |
+209 |
| Sep04 |
040416 |
407.00 |
410.00 |
403.50 |
408.25 |
+3.25 |
343 |
4,893 |
-57 |
| Dec04 |
040416 |
413.00 |
418.00 |
411.00 |
416.00 |
+4.00 |
1,134 |
6,630 |
+177 |
| Mar05 |
040416 |
419.00 |
419.00 |
419.00 |
419.00 |
+2.00 |
10 |
89 |
+0 |
| Total Volume and Open Interest |
14,899 |
67,684 |
-752 |
| Wheat(MGE) |
| May04 |
040416 |
412.00 |
421.00 |
412.00 |
419.50 |
+8.75 |
3,401 |
13,448 |
-1,126 |
| Jul04 |
040416 |
416.50 |
423.50 |
416.00 |
423.50 |
+8.25 |
2,804 |
10,194 |
+499 |
| Sep04 |
040416 |
421.00 |
427.00 |
419.75 |
426.00 |
+6.75 |
860 |
7,193 |
-432 |
| Dec04 |
040416 |
425.00 |
430.50 |
424.00 |
430.00 |
+6.00 |
890 |
7,646 |
+175 |
| Mar05 |
040416 |
433.00 |
433.00 |
433.00 |
433.00 |
+3.00 |
40 |
101 |
+24 |
| Total Volume and Open Interest |
7,995 |
38,631 |
-860 |
| Oats(CBOT) |
| May04 |
040416 |
159.00 |
163.00 |
158.00 |
162.00 |
+3.25 |
1,581 |
4,371 |
-382 |
| Jul04 |
040416 |
165.75 |
168.75 |
163.75 |
167.25 |
+2.00 |
1,243 |
4,105 |
+82 |
| Sep04 |
040416 |
171.50 |
173.00 |
170.25 |
172.00 |
+1.00 |
131 |
923 |
-18 |
| Dec04 |
040416 |
177.50 |
179.50 |
176.00 |
178.50 |
+1.25 |
334 |
3,106 |
+13 |
| Total Volume and Open Interest |
3,294 |
12,553 |
-301 |
| Rough Rice(CBOT) |
| May04 |
040416 |
9.84 |
10.03 |
9.81 |
10.03 |
+0.23 |
234 |
3,910 |
-137 |
| Jul04 |
040416 |
10.02 |
10.24 |
10.02 |
10.24 |
+0.25 |
144 |
1,265 |
+32 |
| Sep04 |
040416 |
9.00 |
9.06 |
9.00 |
9.06 |
+0.14 |
85 |
280 |
-24 |
| Nov04 |
040416 |
8.87 |
8.88 |
8.81 |
8.88 |
+0.16 |
89 |
949 |
+39 |
| Total Volume and Open Interest |
574 |
6,492 |
-82 |
| Live Cattle(CME) |
| Apr04 |
040416 |
83.000 |
83.000 |
81.050 |
81.800 |
-0.875 |
5,192 |
7,117 |
-1,419 |
| Jun04 |
040416 |
77.100 |
77.300 |
75.100 |
76.075 |
-0.875 |
10,831 |
73,429 |
+1,430 |
| Aug04 |
040416 |
77.400 |
77.500 |
76.200 |
77.150 |
-0.100 |
2,904 |
20,771 |
+856 |
| Oct04 |
040416 |
78.700 |
78.975 |
78.000 |
78.700 |
+0.025 |
1,851 |
16,699 |
+398 |
| Dec04 |
040416 |
79.500 |
79.850 |
79.075 |
79.600 |
unch |
216 |
6,287 |
+22 |
| Feb05 |
040416 |
80.325 |
80.575 |
79.500 |
80.475 |
+0.025 |
157 |
3,516 |
+66 |
| Total Volume and Open Interest |
21,161 |
128,123 |
+1,359 |
| Feeder Cattle(CME) |
| Apr04 |
040416 |
92.650 |
92.950 |
92.450 |
92.950 |
+0.500 |
554 |
1,361 |
-190 |
| May04 |
040416 |
89.400 |
89.450 |
88.500 |
89.225 |
unch |
1,434 |
5,231 |
+219 |
| Aug04 |
040416 |
90.800 |
91.000 |
89.500 |
90.225 |
-0.525 |
864 |
6,132 |
+108 |
| Sep04 |
040416 |
89.900 |
89.900 |
89.000 |
89.200 |
-0.700 |
30 |
625 |
+0 |
| Oct04 |
040416 |
90.000 |
90.000 |
88.900 |
89.400 |
-0.500 |
51 |
686 |
+11 |
| Nov04 |
040416 |
89.800 |
89.800 |
89.600 |
89.600 |
-0.400 |
42 |
182 |
+24 |
| Jan05 |
040416 |
88.000 |
88.000 |
88.000 |
88.000 |
-0.200 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
2,975 |
14,225 |
+172 |
| Lean Hogs(CME) |
| May04 |
040416 |
68.600 |
68.650 |
67.500 |
68.425 |
+0.125 |
430 |
3,308 |
+56 |
| Jun04 |
040416 |
73.100 |
73.100 |
70.800 |
70.800 |
-2.000 |
4,785 |
49,496 |
-240 |
| Jul04 |
040416 |
72.050 |
72.050 |
70.100 |
70.100 |
-2.000 |
745 |
12,174 |
+90 |
| Aug04 |
040416 |
69.800 |
69.800 |
67.700 |
67.900 |
-1.800 |
345 |
6,194 |
+48 |
| Oct04 |
040416 |
58.500 |
58.500 |
56.700 |
57.475 |
-0.975 |
256 |
3,161 |
+74 |
| Dec04 |
040416 |
55.050 |
55.400 |
54.550 |
54.575 |
-0.400 |
215 |
2,132 |
+45 |
| Feb05 |
040416 |
56.800 |
56.800 |
56.250 |
56.750 |
-0.250 |
9 |
590 |
+2 |
| Apr05 |
040416 |
58.000 |
58.000 |
57.250 |
57.300 |
unch |
6 |
288 |
+5 |
| Total Volume and Open Interest |
7,847 |
80,896 |
-554 |
| Pork Bellies(CME) |
| May04 |
040416 |
101.725 |
102.950 |
100.600 |
102.450 |
+0.950 |
714 |
2,371 |
-204 |
| Jul04 |
040416 |
101.950 |
103.000 |
100.800 |
102.975 |
+1.025 |
203 |
1,251 |
+20 |
| Aug04 |
040416 |
98.000 |
99.000 |
98.000 |
98.600 |
+0.375 |
45 |
194 |
+24 |
| Feb05 |
040416 |
87.500 |
87.500 |
87.500 |
87.500 |
+0.400 |
0 |
4 |
+0 |
| Mar05 |
040416 |
86.350 |
86.350 |
86.350 |
86.350 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
962 |
3,822 |
-160 |
| BFP Milk Class III(CME) |
| Apr04 |
040416 |
19.60 |
19.64 |
19.59 |
19.64 |
+0.08 |
179 |
6,526 |
+61 |
| May04 |
040416 |
19.94 |
20.00 |
19.19 |
19.60 |
-0.34 |
655 |
6,523 |
+164 |
| Jun04 |
040416 |
18.80 |
18.85 |
18.30 |
18.45 |
-0.45 |
513 |
4,783 |
-16 |
| Jul04 |
040416 |
17.45 |
17.52 |
16.83 |
17.06 |
-0.46 |
313 |
3,666 |
+135 |
| Aug04 |
040416 |
16.99 |
16.99 |
16.34 |
16.60 |
-0.49 |
329 |
3,549 |
+76 |
| Total Volume and Open Interest |
2,671 |
36,289 |
+614 |
| Cocoa(NYBOT) |
| May04 |
040416 |
1350 |
1360 |
1330 |
1336 |
-30 |
4,540 |
4,039 |
-2,425 |
| Jul04 |
040416 |
1360 |
1373 |
1350 |
1356 |
-20 |
5,837 |
41,031 |
+2,140 |
| Sep04 |
040416 |
1374 |
1380 |
1365 |
1370 |
-19 |
523 |
12,953 |
+182 |
| Dec04 |
040416 |
1390 |
1395 |
1380 |
1383 |
-18 |
222 |
9,808 |
-1 |
| Mar05 |
040416 |
1403 |
1405 |
1395 |
1398 |
-15 |
0 |
8,045 |
+0 |
| May05 |
040416 |
1412 |
1413 |
1407 |
1407 |
-16 |
260 |
10,539 |
+239 |
| Jul05 |
040416 |
1425 |
1435 |
1419 |
1419 |
-16 |
15 |
8,218 |
+0 |
| Total Volume and Open Interest |
11,397 |
96,979 |
+135 |
| Coffee "C"(NYBOT) |
| May04 |
040416 |
70.30 |
70.50 |
69.30 |
70.05 |
-0.35 |
7,772 |
23,724 |
-1,566 |
| Jul04 |
040416 |
72.50 |
72.70 |
71.60 |
72.15 |
-0.50 |
8,543 |
52,440 |
+2,786 |
| Sep04 |
040416 |
74.70 |
74.75 |
73.80 |
74.30 |
-0.45 |
1,170 |
12,365 |
+557 |
| Dec04 |
040416 |
77.45 |
77.50 |
76.50 |
77.10 |
-0.40 |
297 |
6,821 |
+65 |
| Mar05 |
040416 |
79.90 |
79.90 |
78.90 |
79.70 |
-0.35 |
81 |
3,954 |
+5 |
| May05 |
040416 |
81.30 |
81.30 |
81.20 |
81.20 |
-0.35 |
20 |
474 |
+9 |
| Total Volume and Open Interest |
17,923 |
100,589 |
+1,852 |
| Orange Juice(NYBOT) |
| May04 |
040416 |
60.50 |
60.95 |
60.15 |
60.50 |
-0.05 |
2,581 |
18,578 |
-1,015 |
| Jul04 |
040416 |
62.30 |
62.85 |
62.00 |
62.50 |
-0.35 |
2,694 |
10,909 |
+1,787 |
| Sep04 |
040416 |
64.50 |
64.90 |
64.20 |
64.90 |
+0.30 |
29 |
2,089 |
+13 |
| Nov04 |
040416 |
66.50 |
66.90 |
66.35 |
66.90 |
+0.45 |
35 |
1,849 |
-7 |
| Jan05 |
040416 |
68.45 |
68.50 |
68.45 |
68.50 |
+0.30 |
14 |
776 |
-7 |
| Total Volume and Open Interest |
5,433 |
36,978 |
+792 |
| Sugar #11(NYBOT) |
| May04 |
040416 |
6.58 |
6.74 |
6.54 |
6.69 |
+0.09 |
18,350 |
52,705 |
-8,944 |
| Jul04 |
040416 |
6.82 |
7.03 |
6.79 |
6.97 |
+0.09 |
23,904 |
126,559 |
+9,295 |
| Oct04 |
040416 |
6.98 |
7.15 |
6.95 |
7.11 |
+0.11 |
3,672 |
44,141 |
+1,018 |
| Mar05 |
040416 |
7.07 |
7.21 |
7.06 |
7.16 |
+0.07 |
4,685 |
24,971 |
-179 |
| May05 |
040416 |
6.99 |
7.08 |
6.99 |
7.03 |
+0.04 |
604 |
11,111 |
+33 |
| Total Volume and Open Interest |
53,478 |
275,825 |
+2,317 |
| London Cocoa(LCE) |
| May04 |
040416 |
801 |
806 |
784 |
791 |
-14 |
3,187 |
38,591 |
-1,447 |
| Jul04 |
040416 |
809 |
814 |
793 |
799 |
-14 |
3,871 |
35,298 |
+2,259 |
| Sep04 |
040416 |
825 |
831 |
812 |
817 |
-13 |
732 |
22,256 |
-157 |
| Dec04 |
040416 |
842 |
852 |
834 |
839 |
-11 |
436 |
43,122 |
+49 |
| Mar05 |
040416 |
864 |
871 |
854 |
858 |
-11 |
181 |
22,810 |
-28 |
| May05 |
040416 |
871 |
871 |
866 |
870 |
-10 |
115 |
7,238 |
-55 |
| Jul05 |
040416 |
879 |
885 |
878 |
882 |
-9 |
120 |
8,134 |
+20 |
| Total Volume and Open Interest |
8,670 |
188,284 |
+640 |
| London Coffee(LCE) |
| May04 |
040416 |
712.00 |
714.00 |
707.00 |
708.00 |
-6.00 |
5,527 |
36,001 |
-3,505 |
| Jul04 |
040416 |
733.00 |
735.00 |
728.00 |
731.00 |
-4.00 |
4,563 |
71,519 |
+1,015 |
| Sep04 |
040416 |
750.00 |
752.00 |
746.00 |
747.00 |
-5.00 |
697 |
26,482 |
+250 |
| Nov04 |
040416 |
763.00 |
767.00 |
761.00 |
763.00 |
-4.00 |
219 |
16,829 |
+61 |
| Jan05 |
040416 |
782.00 |
784.00 |
778.00 |
780.00 |
-2.00 |
348 |
10,573 |
+37 |
| Mar05 |
040416 |
795.00 |
795.00 |
791.00 |
792.00 |
-3.00 |
33 |
5,480 |
+33 |
| Total Volume and Open Interest |
11,458 |
167,669 |
-2,038 |
| London Sugar(LCE) |
| May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
| Aug04 |
040416 |
225.00 |
227.50 |
223.80 |
226.80 |
+0.80 |
2,569 |
33,261 |
+528 |
| Oct04 |
040416 |
222.10 |
225.00 |
222.10 |
224.80 |
+1.10 |
125 |
9,124 |
+2 |
| Dec04 |
040416 |
224.00 |
226.50 |
224.00 |
225.80 |
+1.20 |
202 |
3,646 |
-99 |
| Mar05 |
040416 |
224.60 |
227.50 |
224.60 |
227.10 |
+1.50 |
260 |
5,984 |
+34 |
| Total Volume and Open Interest |
5,550 |
60,944 |
-487 |
| Cotton(NYBOT) |
| May04 |
040416 |
61.80 |
62.90 |
61.60 |
61.99 |
+0.59 |
11,619 |
26,240 |
-3,060 |
| Jul04 |
040416 |
63.00 |
63.10 |
62.05 |
62.36 |
-0.27 |
10,267 |
43,677 |
+1,940 |
| Oct04 |
040416 |
63.50 |
63.55 |
63.20 |
63.55 |
-0.50 |
35 |
1,082 |
+10 |
| Dec04 |
040416 |
65.17 |
65.30 |
64.00 |
64.34 |
-0.61 |
1,345 |
17,693 |
-532 |
| Mar05 |
040416 |
66.35 |
66.35 |
66.35 |
66.35 |
-0.60 |
44 |
3,935 |
+22 |
| May05 |
040416 |
67.00 |
67.00 |
67.00 |
67.00 |
-0.60 |
0 |
552 |
+0 |
| Total Volume and Open Interest |
23,405 |
94,227 |
-1,613 |
| Lumber(CME) |
| May04 |
040416 |
418.0 |
421.3 |
412.6 |
412.9 |
-0.5 |
900 |
3,346 |
+31 |
| Jul04 |
040416 |
404.0 |
404.3 |
397.1 |
397.6 |
-1.9 |
577 |
1,667 |
+50 |
| Sep04 |
040416 |
377.8 |
377.8 |
375.0 |
376.3 |
-0.5 |
133 |
499 |
+43 |
| Nov04 |
040416 |
352.8 |
352.9 |
351.9 |
352.8 |
+2.4 |
25 |
128 |
+15 |
| Total Volume and Open Interest |
1,635 |
5,654 |
+139 |
| Crude Oil(NYM) |
| May04 |
040416 |
37.75 |
37.95 |
37.17 |
37.74 |
+0.17 |
121,768 |
63,565 |
-30,350 |
| Jun04 |
040416 |
37.20 |
37.30 |
36.55 |
36.99 |
-0.11 |
123,063 |
212,129 |
+18,246 |
| Jul04 |
040416 |
36.90 |
36.90 |
36.30 |
36.63 |
-0.11 |
24,978 |
73,086 |
+4,242 |
| Aug04 |
040416 |
36.35 |
36.40 |
35.85 |
36.14 |
-0.10 |
9,439 |
34,968 |
+1,175 |
| Sep04 |
040416 |
35.85 |
35.85 |
35.40 |
35.66 |
-0.09 |
4,477 |
31,799 |
-204 |
| Oct04 |
040416 |
35.40 |
35.45 |
35.10 |
35.19 |
-0.09 |
866 |
28,505 |
+170 |
| Nov04 |
040416 |
34.65 |
34.81 |
34.65 |
34.81 |
-0.09 |
548 |
20,072 |
+306 |
| Dec04 |
040416 |
34.55 |
34.64 |
34.10 |
34.45 |
-0.09 |
10,275 |
67,514 |
+872 |
| Jan05 |
040416 |
34.02 |
34.02 |
34.02 |
34.02 |
-0.09 |
2,354 |
16,351 |
-474 |
| Feb05 |
040416 |
33.53 |
33.64 |
33.53 |
33.64 |
-0.09 |
1,359 |
9,511 |
+116 |
| Mar05 |
040416 |
33.15 |
33.30 |
33.15 |
33.30 |
-0.09 |
440 |
10,200 |
+170 |
| Apr05 |
040416 |
32.97 |
32.97 |
32.97 |
32.97 |
-0.09 |
275 |
5,841 |
+88 |
| May05 |
040416 |
32.64 |
32.64 |
32.64 |
32.64 |
-0.10 |
31 |
3,137 |
+0 |
| Jun05 |
040416 |
32.15 |
32.33 |
32.15 |
32.33 |
-0.11 |
646 |
20,937 |
-199 |
| Jul05 |
040416 |
32.07 |
32.07 |
32.07 |
32.07 |
-0.12 |
400 |
4,756 |
-46 |
| Aug05 |
040416 |
31.84 |
31.84 |
31.84 |
31.84 |
-0.13 |
100 |
2,585 |
-100 |
| Total Volume and Open Interest |
308,898 |
716,773 |
-5,401 |
| Heating Oil(NYM) |
| May04 |
040416 |
97.00 |
97.20 |
95.10 |
96.03 |
-0.52 |
22,394 |
38,779 |
+57 |
| Jun04 |
040416 |
95.80 |
96.00 |
93.60 |
94.68 |
-0.15 |
17,515 |
53,844 |
+3,577 |
| Jul04 |
040416 |
94.80 |
94.80 |
93.00 |
93.88 |
-0.10 |
4,469 |
20,347 |
+216 |
| Aug04 |
040416 |
94.60 |
94.60 |
92.90 |
93.48 |
-0.10 |
1,674 |
11,986 |
+447 |
| Sep04 |
040416 |
95.10 |
95.10 |
92.80 |
93.78 |
-0.10 |
714 |
6,581 |
+198 |
| Oct04 |
040416 |
93.70 |
94.28 |
93.70 |
94.28 |
-0.10 |
12 |
4,221 |
-9 |
| Nov04 |
040416 |
94.20 |
94.83 |
94.00 |
94.83 |
-0.10 |
1 |
4,799 |
+1 |
| Dec04 |
040416 |
96.00 |
96.00 |
95.00 |
95.33 |
-0.15 |
3,520 |
26,325 |
+988 |
| Jan05 |
040416 |
94.50 |
95.53 |
94.50 |
95.53 |
-0.10 |
1,363 |
5,402 |
+874 |
| Feb05 |
040416 |
94.93 |
94.93 |
94.93 |
94.93 |
-0.05 |
214 |
2,828 |
+104 |
| Mar05 |
040416 |
91.93 |
91.93 |
91.93 |
91.93 |
+0.05 |
138 |
6,793 |
-104 |
| Apr05 |
040416 |
88.00 |
88.63 |
87.80 |
88.63 |
-0.05 |
288 |
833 |
-106 |
| Total Volume and Open Interest |
52,352 |
183,709 |
+6,292 |
| Unleaded Gas(NYM) |
| May04 |
040416 |
118.45 |
118.45 |
116.10 |
117.11 |
-0.77 |
26,102 |
45,500 |
-3,650 |
| Jun04 |
040416 |
117.50 |
117.50 |
115.50 |
116.64 |
-0.56 |
15,630 |
48,850 |
+2,464 |
| Jul04 |
040416 |
115.00 |
115.40 |
113.90 |
114.69 |
-0.39 |
3,453 |
14,692 |
+71 |
| Aug04 |
040416 |
112.00 |
112.00 |
110.75 |
111.44 |
-0.31 |
515 |
8,768 |
-30 |
| Sep04 |
040416 |
106.60 |
106.94 |
106.50 |
106.94 |
-0.36 |
775 |
15,425 |
-200 |
| Oct04 |
040416 |
101.50 |
101.50 |
101.44 |
101.44 |
-0.36 |
912 |
6,418 |
+113 |
| Nov04 |
040416 |
98.29 |
98.29 |
98.29 |
98.29 |
-0.36 |
461 |
1,961 |
+231 |
| Dec04 |
040416 |
96.30 |
96.30 |
96.19 |
96.19 |
-0.36 |
111 |
3,539 |
-64 |
| Jan05 |
040416 |
94.89 |
94.89 |
94.89 |
94.89 |
-0.36 |
1 |
2,063 |
+1 |
| Feb05 |
040416 |
95.00 |
95.00 |
94.54 |
94.54 |
-0.51 |
1 |
1,730 |
+0 |
| Mar05 |
040416 |
94.89 |
94.89 |
94.89 |
94.89 |
-0.51 |
1 |
835 |
+0 |
| Apr05 |
040416 |
101.29 |
101.29 |
101.29 |
101.29 |
-0.51 |
1 |
982 |
+1 |
| Total Volume and Open Interest |
47,963 |
150,763 |
-1,063 |
| Natural Gas(NYM) |
| May04 |
040416 |
5.700 |
5.735 |
5.595 |
5.610 |
-0.124 |
41,133 |
43,392 |
-3,508 |
| Jun04 |
040416 |
5.795 |
5.815 |
5.685 |
5.703 |
-0.111 |
17,566 |
44,359 |
+2,702 |
| Jul04 |
040416 |
5.860 |
5.880 |
5.750 |
5.771 |
-0.109 |
6,343 |
25,999 |
+250 |
| Aug04 |
040416 |
5.905 |
5.910 |
5.811 |
5.811 |
-0.107 |
3,416 |
21,682 |
+643 |
| Sep04 |
040416 |
5.880 |
5.880 |
5.785 |
5.785 |
-0.104 |
4,238 |
20,674 |
+1,631 |
| Oct04 |
040416 |
5.900 |
5.900 |
5.805 |
5.805 |
-0.104 |
3,296 |
22,106 |
+224 |
| Nov04 |
040416 |
6.070 |
6.070 |
5.982 |
5.982 |
-0.099 |
1,759 |
13,099 |
+370 |
| Dec04 |
040416 |
6.250 |
6.250 |
6.157 |
6.157 |
-0.096 |
2,304 |
17,249 |
+661 |
| Jan05 |
040416 |
6.335 |
6.370 |
6.285 |
6.285 |
-0.091 |
1,100 |
15,024 |
-253 |
| Feb05 |
040416 |
6.270 |
6.300 |
6.235 |
6.235 |
-0.083 |
1,246 |
11,047 |
+196 |
| Mar05 |
040416 |
6.080 |
6.100 |
6.025 |
6.025 |
-0.073 |
1,310 |
11,869 |
+92 |
| Apr05 |
040416 |
5.430 |
5.430 |
5.375 |
5.375 |
-0.053 |
838 |
10,878 |
+158 |
| May05 |
040416 |
5.300 |
5.300 |
5.240 |
5.240 |
-0.048 |
18 |
7,173 |
+10 |
| Jun05 |
040416 |
5.290 |
5.300 |
5.250 |
5.250 |
-0.043 |
156 |
5,936 |
+42 |
| Jul05 |
040416 |
5.310 |
5.320 |
5.275 |
5.275 |
-0.039 |
12 |
11,629 |
+0 |
| Aug05 |
040416 |
5.360 |
5.360 |
5.280 |
5.280 |
-0.039 |
53 |
5,432 |
+10 |
| Total Volume and Open Interest |
86,099 |
340,615 |
+3,061 |
| Brent Crude Oil(IPE) |
| Jun04 |
040416 |
33.78 |
34.05 |
33.30 |
33.64 |
-0.18 |
68,447 |
91,655 |
-4,635 |
| Jul04 |
040416 |
33.61 |
33.75 |
33.13 |
33.48 |
-0.16 |
15,551 |
66,313 |
+5,380 |
| Aug04 |
040416 |
33.14 |
33.42 |
32.89 |
33.22 |
-0.12 |
2,435 |
22,428 |
+311 |
| Sep04 |
040416 |
32.80 |
33.04 |
32.68 |
32.88 |
-0.11 |
2,189 |
16,445 |
+87 |
| Oct04 |
040416 |
32.50 |
32.68 |
32.45 |
32.54 |
-0.09 |
503 |
8,029 |
-161 |
| Nov04 |
040416 |
32.14 |
32.30 |
31.93 |
32.19 |
-0.08 |
550 |
7,682 |
+380 |
| Dec04 |
040416 |
31.78 |
32.00 |
31.53 |
31.84 |
-0.08 |
6,944 |
29,350 |
+1,111 |
| Jan05 |
040416 |
31.40 |
31.47 |
31.24 |
31.47 |
-0.06 |
2,425 |
8,261 |
+2,000 |
| Feb05 |
040416 |
31.10 |
31.14 |
31.10 |
31.14 |
-0.05 |
0 |
3,445 |
+0 |
| Mar05 |
040416 |
30.79 |
30.83 |
30.73 |
30.81 |
-0.04 |
200 |
5,852 |
+200 |
| Apr05 |
040416 |
30.49 |
30.49 |
30.49 |
30.49 |
-0.04 |
0 |
3,770 |
+0 |
| May05 |
040416 |
30.25 |
30.25 |
30.25 |
30.25 |
|
|
|
|
| Jun05 |
040416 |
29.99 |
29.99 |
29.99 |
29.99 |
-0.11 |
170 |
15,304 |
+120 |
| Total Volume and Open Interest |
115,265 |
319,167 |
-1,965 |
| Gas Oil(IPE) |
| May04 |
040416 |
298.00 |
299.25 |
293.50 |
294.00 |
-1.75 |
16,289 |
57,260 |
-2,013 |
| Jun04 |
040416 |
290.00 |
291.25 |
286.50 |
286.50 |
-1.50 |
13,133 |
34,663 |
-1,652 |
| Jul04 |
040416 |
286.00 |
287.00 |
282.75 |
282.75 |
-1.25 |
3,629 |
13,419 |
+87 |
| Aug04 |
040416 |
283.25 |
284.00 |
280.75 |
280.75 |
-2.00 |
997 |
7,855 |
+224 |
| Sep04 |
040416 |
280.50 |
280.50 |
280.50 |
280.50 |
-2.00 |
494 |
7,927 |
+294 |
| Oct04 |
040416 |
280.50 |
280.50 |
279.50 |
280.25 |
-2.00 |
0 |
6,635 |
+0 |
| Nov04 |
040416 |
279.75 |
279.75 |
279.75 |
279.75 |
-2.00 |
0 |
4,321 |
+0 |
| Dec04 |
040416 |
280.00 |
281.25 |
277.00 |
278.00 |
-1.75 |
1,050 |
17,856 |
-426 |
| Jan05 |
040416 |
274.50 |
274.50 |
274.50 |
274.50 |
-2.00 |
0 |
2,730 |
+0 |
| Feb05 |
040416 |
270.00 |
270.00 |
270.00 |
270.00 |
-2.00 |
0 |
303 |
+0 |
| Total Volume and Open Interest |
35,592 |
167,744 |
-3,686 |
| US Dollar Index(NYBOT) |
| Jun04 |
040416 |
90.35 |
90.78 |
89.85 |
90.24 |
-0.12 |
2,895 |
10,921 |
+133 |
| Sep04 |
040416 |
90.70 |
90.70 |
90.43 |
90.65 |
-0.12 |
12 |
2,058 |
+6 |
| Dec04 |
040416 |
91.05 |
91.05 |
91.05 |
91.05 |
-0.12 |
23 |
27 |
-11 |
| Total Volume and Open Interest |
2,930 |
13,006 |
+128 |
| Australian Dollar(CME) |
| Jun04 |
040416 |
73.19 |
74.11 |
73.05 |
73.87 |
+0.30 |
2,641 |
31,808 |
-3,291 |
| Sep04 |
040416 |
73.20 |
73.20 |
73.09 |
73.09 |
+0.30 |
16 |
778 |
+9 |
| Dec04 |
040416 |
72.37 |
72.37 |
72.20 |
72.31 |
+0.30 |
1 |
130 |
+1 |
| Total Volume and Open Interest |
2,658 |
32,804 |
-3,281 |
| British Pound(CME) |
| Jun04 |
040416 |
177.66 |
179.75 |
177.53 |
178.93 |
+0.71 |
5,118 |
41,312 |
-1,326 |
| Sep04 |
040416 |
177.36 |
177.36 |
177.36 |
177.36 |
+0.71 |
0 |
75 |
+1 |
| Dec04 |
040416 |
175.79 |
175.79 |
175.79 |
175.79 |
+0.71 |
0 |
361 |
+0 |
| Total Volume and Open Interest |
5,118 |
41,750 |
-1,325 |
| Canadian Dollar(CME) |
| Jun04 |
040416 |
74.05 |
74.49 |
74.01 |
74.11 |
-0.22 |
8,904 |
57,219 |
+887 |
| Sep04 |
040416 |
73.99 |
74.31 |
73.90 |
73.97 |
-0.22 |
183 |
3,304 |
+82 |
| Dec04 |
040416 |
74.02 |
74.19 |
73.85 |
73.85 |
-0.22 |
87 |
2,427 |
+28 |
| Mar05 |
040416 |
73.86 |
73.86 |
73.74 |
73.74 |
-0.22 |
0 |
275 |
+0 |
| Total Volume and Open Interest |
9,174 |
63,395 |
+997 |
| Japanese Yen(CME) |
| Jun04 |
040416 |
92.30 |
93.18 |
92.10 |
92.96 |
+0.51 |
10,261 |
108,923 |
-6,401 |
| Sep04 |
040416 |
92.60 |
93.31 |
92.60 |
93.26 |
+0.51 |
94 |
542 |
+83 |
| Dec04 |
040416 |
93.60 |
93.64 |
93.30 |
93.64 |
+0.51 |
0 |
62 |
+0 |
| Total Volume and Open Interest |
10,355 |
109,529 |
-6,318 |
| Swiss Franc(CME) |
| Jun04 |
040416 |
76.89 |
77.75 |
76.87 |
77.31 |
+0.04 |
3,036 |
36,930 |
-1,584 |
| Sep04 |
040416 |
77.69 |
77.69 |
77.47 |
77.47 |
+0.04 |
1 |
48 |
+8 |
| Dec04 |
040416 |
77.65 |
77.65 |
77.65 |
77.65 |
+0.04 |
0 |
111 |
+0 |
| Total Volume and Open Interest |
3,037 |
37,146 |
-1,576 |
| EuroFX(CME) |
| Jun04 |
040416 |
119.15 |
120.30 |
119.03 |
119.71 |
+0.11 |
7,251 |
104,527 |
-2,280 |
| Sep04 |
040416 |
119.55 |
120.03 |
119.48 |
119.48 |
+0.11 |
14 |
867 |
-25 |
| Dec04 |
040416 |
119.31 |
119.31 |
119.31 |
119.31 |
+0.11 |
0 |
417 |
+0 |
| Total Volume and Open Interest |
7,308 |
105,963 |
-2,305 |
| Mexican Peso(CME) |
| Jun04 |
040416 |
8812.0 |
8835.0 |
8785.0 |
8805.0 |
-3.0 |
4,321 |
37,061 |
+574 |
| Sep04 |
040416 |
8690.0 |
8690.0 |
8690.0 |
8690.0 |
-3.0 |
12 |
656 |
+11 |
| Total Volume and Open Interest |
4,340 |
39,001 |
+584 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040416 |
107~25 |
108~23 |
107~23 |
108~08 |
+0~15 |
298,203 |
464,235 |
+9,349 |
| Sep04 |
040416 |
106~27 |
107~04 |
106~19 |
106~27 |
+0~15 |
593 |
19,457 |
+538 |
| Dec04 |
040416 |
105~15 |
105~16 |
105~10 |
105~16 |
+0~15 |
6 |
206 |
+3 |
| Total Volume and Open Interest |
298,802 |
484,080 |
+9,890 |
| Municipal Bonds(CBOT) |
| Jun04 |
040416 |
101~00 |
101~10 |
100~29 |
101~10 |
+0~14 |
103 |
2,197 |
+14 |
| Total Volume and Open Interest |
103 |
2,197 |
+14 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040416 |
111~065 |
111~280 |
111~050 |
111~200 |
+0~145 |
855,774 |
1,288,658 |
+15,744 |
| Sep04 |
040416 |
110~080 |
110~120 |
110~010 |
110~065 |
+0~150 |
18,307 |
101,158 |
+7,452 |
| Total Volume and Open Interest |
874,140 |
1,389,841 |
+23,202 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040416 |
110~285 |
111~045 |
110~260 |
110~310 |
+0~110 |
363,288 |
952,711 |
+952,711 |
| Sep04 |
040416 |
109~200 |
109~265 |
109~200 |
109~235 |
+0~115 |
6,715 |
64,438 |
-1,172 |
| Dec04 |
040416 |
108~090 |
108~090 |
108~090 |
108~090 |
+0~110 |
4 |
4 |
|
| Total Volume and Open Interest |
370,007 |
64,442 |
|
| 2 Year T-Notes(CBOT) |
| Jun04 |
040416 |
106~086 |
106~100 |
106~085 |
106~093 |
+0~020 |
4,256 |
171,635 |
+4,909 |
| Sep04 |
040416 |
105~124 |
106~004 |
105~124 |
106~004 |
|
|
|
|
| Eurodollars(CME) |
| Jun04 |
040416 |
98.725 |
98.750 |
98.720 |
98.735 |
+0.035 |
100,738 |
828,527 |
-2,695 |
| Sep04 |
040416 |
98.420 |
98.470 |
98.415 |
98.440 |
+0.060 |
134,538 |
892,076 |
+14,929 |
| Dec04 |
040416 |
98.045 |
98.100 |
98.030 |
98.070 |
+0.080 |
164,486 |
744,864 |
-2,849 |
| Mar05 |
040416 |
97.630 |
97.685 |
97.615 |
97.665 |
+0.100 |
143,664 |
526,525 |
-13,357 |
| Jun05 |
040416 |
97.205 |
97.260 |
97.190 |
97.230 |
+0.100 |
86,598 |
537,965 |
+968 |
| Sep05 |
040416 |
96.820 |
96.880 |
96.810 |
96.855 |
+0.110 |
58,335 |
366,435 |
-1,496 |
| Dec05 |
040416 |
96.485 |
96.535 |
96.465 |
96.510 |
+0.100 |
48,939 |
292,159 |
-2,399 |
| Mar06 |
040416 |
96.215 |
96.250 |
96.190 |
96.225 |
+0.085 |
36,908 |
236,049 |
-5,802 |
| Jun06 |
040416 |
95.955 |
95.990 |
95.940 |
95.965 |
+0.075 |
20,248 |
162,197 |
+462 |
| Sep06 |
040416 |
95.730 |
95.760 |
95.720 |
95.740 |
+0.070 |
29,574 |
165,182 |
+1,200 |
| Dec06 |
040416 |
95.520 |
95.540 |
95.500 |
95.520 |
+0.065 |
15,485 |
121,673 |
-1,512 |
| Mar07 |
040416 |
95.340 |
95.360 |
95.325 |
95.340 |
+0.065 |
18,547 |
117,075 |
+46 |
| Total Volume and Open Interest |
949,872 |
5,666,714 |
-17,331 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040416 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
29 |
10,742 |
-39 |
| Sep04 |
040416 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
0 |
7,872 |
+402 |
| Dec04 |
040416 |
99.87 |
99.87 |
99.87 |
99.87 |
+0.01 |
207 |
8,541 |
+219 |
| Mar05 |
040416 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
4 |
4,900 |
-288 |
| Jun05 |
040416 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
5,378 |
+378 |
| Sep05 |
040416 |
99.59 |
99.59 |
99.59 |
99.59 |
+0.01 |
0 |
2,412 |
-217 |
| Dec05 |
040416 |
99.47 |
99.47 |
99.47 |
99.47 |
unch |
0 |
897 |
-30 |
| Mar06 |
040416 |
99.34 |
99.34 |
99.34 |
99.34 |
unch |
0 |
304 |
-2 |
| Jun06 |
040416 |
99.29 |
99.29 |
99.29 |
99.29 |
unch |
0 |
72 |
+0 |
| Sep06 |
040416 |
99.21 |
99.21 |
99.21 |
99.21 |
+0.01 |
0 |
39 |
+0 |
| Total Volume and Open Interest |
240 |
42,420 |
+423 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040416 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
104 |
71,628 |
-31 |
| Sep04 |
040416 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
2,323 |
39,739 |
+637 |
| Dec04 |
040416 |
99.87 |
99.87 |
99.86 |
99.86 |
unch |
915 |
61,494 |
+397 |
| Mar05 |
040416 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
2,856 |
39,339 |
+1,012 |
| Jun05 |
040416 |
99.71 |
99.71 |
99.70 |
99.70 |
unch |
1,845 |
44,466 |
+1,486 |
| Sep05 |
040416 |
99.60 |
99.60 |
99.59 |
99.59 |
+0.01 |
1,165 |
38,697 |
+776 |
| Dec05 |
040416 |
99.49 |
99.49 |
99.49 |
99.49 |
+0.01 |
1,216 |
14,928 |
+481 |
| Mar06 |
040416 |
99.37 |
99.37 |
99.37 |
99.37 |
+0.01 |
98 |
9,172 |
+29 |
| Total Volume and Open Interest |
10,522 |
331,165 |
+4,787 |
| German Euro-Bund(EUREX) |
| Jun04 |
040416 |
114.26 |
114.57 |
114.18 |
114.38 |
+0.13 |
851,601 |
1,045,977 |
+4,460 |
| Sep04 |
040416 |
113.86 |
114.09 |
113.82 |
113.95 |
+0.13 |
9,684 |
23,034 |
+3,966 |
| Dec04 |
040416 |
112.97 |
112.97 |
112.97 |
112.97 |
+0.12 |
2,200 |
1 |
+0 |
| Total Volume and Open Interest |
863,485 |
1,069,012 |
+8,426 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040416 |
111.58 |
111.76 |
111.51 |
111.66 |
+0.13 |
605,101 |
697,534 |
-14,692 |
| Sep04 |
040416 |
111.06 |
111.06 |
111.06 |
111.06 |
+0.14 |
426 |
7,478 |
+126 |
| Dec04 |
040416 |
110.24 |
110.24 |
110.24 |
110.24 |
+0.11 |
1,255 |
1 |
-250 |
| Total Volume and Open Interest |
606,782 |
705,013 |
-14,816 |
| Long Gilt(LIFFE) |
| Jun04 |
040416 |
107~07 |
107~15 |
107~06 |
107~12 |
+0~09 |
35,821 |
172,079 |
-1,492 |
| Sep04 |
040416 |
107~02 |
107~02 |
107~02 |
107~02 |
+0~09 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
35,821 |
172,082 |
-1,492 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040416 |
95.47 |
95.49 |
95.47 |
95.48 |
+0.01 |
13,625 |
209,103 |
-5,003 |
| Sep04 |
040416 |
95.22 |
95.24 |
95.20 |
95.22 |
+0.01 |
12,087 |
193,709 |
+1,390 |
| Dec04 |
040416 |
95.03 |
95.06 |
95.02 |
95.04 |
+0.01 |
16,173 |
220,460 |
-1,872 |
| Total Volume and Open Interest |
70,855 |
1,130,472 |
-5,096 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040416 |
97.975 |
97.990 |
97.965 |
97.985 |
+0.020 |
70,398 |
696,579 |
-1,663 |
| Sep04 |
040416 |
97.905 |
97.925 |
97.895 |
97.920 |
+0.030 |
86,864 |
466,972 |
-1,493 |
| Dec04 |
040416 |
97.730 |
97.765 |
97.720 |
97.760 |
+0.045 |
112,586 |
514,009 |
-1,235 |
| Total Volume and Open Interest |
463,920 |
2,833,323 |
-4,902 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040416 |
94.45 |
94.47 |
94.45 |
94.47 |
+0.01 |
11,102 |
154,445 |
+15,822 |
| Sep04 |
040416 |
94.40 |
94.43 |
94.40 |
94.43 |
+0.02 |
20,727 |
119,739 |
+29,388 |
| Dec04 |
040416 |
94.35 |
94.39 |
94.35 |
94.39 |
+0.02 |
3,230 |
67,643 |
+4,484 |
| Mar05 |
040416 |
94.30 |
94.33 |
94.30 |
94.33 |
+0.02 |
1,028 |
35,228 |
+234 |
| Jun05 |
040416 |
94.22 |
94.24 |
94.22 |
94.24 |
+0.02 |
551 |
16,530 |
+558 |
| Sep05 |
040416 |
94.14 |
94.16 |
94.14 |
94.16 |
+0.03 |
135 |
13,523 |
+336 |
| Dec05 |
040416 |
94.07 |
94.08 |
94.07 |
94.07 |
+0.02 |
1,295 |
9,903 |
+985 |
| Mar06 |
040416 |
93.97 |
94.00 |
93.97 |
94.00 |
+0.03 |
605 |
4,095 |
+605 |
| Jun06 |
040416 |
93.93 |
93.93 |
93.93 |
93.93 |
+0.04 |
300 |
1,888 |
+295 |
| Sep06 |
040416 |
93.85 |
93.87 |
93.85 |
93.87 |
+0.03 |
137 |
1,368 |
+137 |
| Total Volume and Open Interest |
39,160 |
425,852 |
+52,894 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040416 |
94.06 |
94.12 |
94.06 |
94.12 |
-0.27 |
127,253 |
506,935 |
+301,475 |
| Sep04 |
040416 |
94.12 |
94.12 |
94.12 |
94.12 |
-0.27 |
|
|
|
| Total Volume and Open Interest |
127,253 |
506,935 |
+89,163 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040416 |
94.37 |
94.43 |
94.37 |
94.43 |
+0.04 |
91,304 |
506,935 |
+89,163 |
| Sep04 |
040416 |
94.43 |
94.43 |
94.43 |
94.43 |
+0.04 |
|
|
|
| Total Volume and Open Interest |
91,304 |
506,935 |
+89,163 |
| Gold(CMX) |
| Apr04 |
040416 |
398.5 |
402.2 |
398.5 |
401.0 |
+3.3 |
333 |
354 |
-240 |
| Jun04 |
040416 |
398.3 |
403.3 |
397.5 |
401.6 |
+3.3 |
71,904 |
189,969 |
-20,242 |
| Aug04 |
040416 |
399.8 |
404.1 |
399.0 |
402.6 |
+3.3 |
1,529 |
9,901 |
-22 |
| Oct04 |
040416 |
399.5 |
405.5 |
399.5 |
403.7 |
+3.3 |
533 |
5,495 |
-176 |
| Dec04 |
040416 |
402.5 |
407.2 |
401.5 |
404.9 |
+3.3 |
953 |
29,832 |
-10 |
| Feb05 |
040416 |
406.3 |
406.3 |
406.3 |
406.3 |
+3.3 |
56 |
3,442 |
+0 |
| Total Volume and Open Interest |
75,450 |
269,943 |
-20,629 |
| Silver(CMX) |
| May04 |
040416 |
709.0 |
724.0 |
703.0 |
714.5 |
+6.7 |
20,324 |
68,541 |
-6,151 |
| Jul04 |
040416 |
711.0 |
725.0 |
705.0 |
716.3 |
+6.7 |
4,017 |
17,972 |
+400 |
| Sep04 |
040416 |
707.0 |
727.0 |
707.0 |
717.9 |
+6.7 |
393 |
3,754 |
+382 |
| Dec04 |
040416 |
714.0 |
728.0 |
708.0 |
718.7 |
+6.7 |
723 |
15,808 |
-408 |
| Mar05 |
040416 |
729.0 |
729.0 |
712.5 |
719.3 |
+6.5 |
530 |
2,973 |
+121 |
| Total Volume and Open Interest |
26,074 |
114,691 |
-5,696 |
| Platinum(NYM) |
| Apr04 |
040416 |
938.0 |
938.0 |
933.0 |
933.0 |
-2.4 |
18 |
139 |
-20 |
| Jul04 |
040416 |
918.0 |
919.5 |
913.0 |
918.0 |
-3.4 |
536 |
7,958 |
+126 |
| Oct04 |
040416 |
908.0 |
908.0 |
908.0 |
908.0 |
-3.4 |
3 |
221 |
+0 |
| Jan05 |
040416 |
908.0 |
908.0 |
908.0 |
908.0 |
-3.4 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
557 |
8,325 |
+106 |
| Palladium(NYME) |
| Jun04 |
040416 |
311.00 |
315.00 |
308.50 |
313.75 |
+1.90 |
990 |
11,487 |
-291 |
| Sep04 |
040416 |
314.00 |
318.00 |
314.00 |
315.00 |
+1.90 |
66 |
276 |
+51 |
| Dec04 |
040416 |
319.00 |
320.00 |
316.00 |
316.00 |
+1.90 |
59 |
192 |
+0 |
| Total Volume and Open Interest |
1,056 |
11,955 |
-240 |
| Copper(CMX) |
| May04 |
040416 |
129.10 |
134.80 |
128.90 |
134.25 |
+5.40 |
6,096 |
30,178 |
+1,952 |
| Jul04 |
040416 |
129.40 |
134.40 |
128.90 |
133.75 |
+4.60 |
1,924 |
20,134 |
+842 |
| Sep04 |
040416 |
126.40 |
131.00 |
126.40 |
130.95 |
+4.30 |
178 |
3,836 |
-33 |
| Dec04 |
040416 |
125.00 |
126.20 |
124.30 |
126.10 |
+3.95 |
90 |
9,639 |
-7 |
| Mar05 |
040416 |
121.30 |
121.30 |
121.30 |
121.30 |
+3.55 |
6 |
800 |
+4 |
| Total Volume and Open Interest |
8,691 |
70,189 |
+2,622 |
| DJIA Index(CBOT) |
| Jun04 |
040416 |
10359 |
10444 |
10350 |
10438 |
+85 |
7,794 |
44,382 |
+164 |
| Sep04 |
040416 |
10400 |
10425 |
10400 |
10419 |
+86 |
2 |
293 |
+1 |
| Dec04 |
040416 |
10406 |
10406 |
10406 |
10406 |
+86 |
2 |
10 |
+1 |
| Total Volume and Open Interest |
7,798 |
44,685 |
+166 |
| S & P 500(CME) |
| Jun04 |
040416 |
1129.80 |
1135.70 |
1125.20 |
1134.10 |
+9.10 |
40,093 |
581,839 |
+1,000 |
| Sep04 |
040416 |
1130.00 |
1133.10 |
1130.00 |
1133.10 |
+9.10 |
75 |
18,509 |
+23 |
| Dec04 |
040416 |
1132.50 |
1132.50 |
1132.50 |
1132.50 |
+9.00 |
0 |
1,793 |
+0 |
| Mar05 |
040416 |
1133.20 |
1133.20 |
1133.20 |
1133.20 |
+9.00 |
0 |
118 |
+0 |
| Total Volume and Open Interest |
40,169 |
602,404 |
+1,024 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040416 |
1124.50 |
1136.00 |
1122.00 |
1134.00 |
+9.00 |
880,208 |
559,952 |
+2,485 |
| Sep04 |
040416 |
1126.75 |
1133.75 |
1124.50 |
1133.00 |
+9.00 |
235 |
1,007 |
-16 |
| Total Volume and Open Interest |
880,443 |
560,959 |
+2,469 |
| NASDAQ 100(CME) |
| Jun04 |
040416 |
1458.00 |
1463.00 |
1442.00 |
1453.50 |
-2.50 |
13,277 |
82,632 |
+885 |
| Sep04 |
040416 |
1456.00 |
1456.00 |
1456.00 |
1456.00 |
-2.50 |
0 |
12 |
+0 |
| Dec04 |
040416 |
1458.50 |
1458.50 |
1458.50 |
1458.50 |
-2.50 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
13,277 |
82,648 |
+885 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040416 |
1452.5 |
1462.5 |
1442.0 |
1453.5 |
-2.5 |
355,058 |
255,480 |
-596 |
| Sep04 |
040416 |
1458.0 |
1461.0 |
1451.5 |
1456.0 |
-2.5 |
69 |
331 |
+5 |
| Total Volume and Open Interest |
355,127 |
255,811 |
-591 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040416 |
598.00 |
601.75 |
595.10 |
601.25 |
+5.50 |
1,192 |
16,057 |
+320 |
| Sep04 |
040416 |
601.25 |
601.25 |
601.25 |
601.25 |
+5.50 |
|
|
|
| Dec04 |
040416 |
601.25 |
601.25 |
601.25 |
601.25 |
+5.50 |
|
|
|
| Total Volume and Open Interest |
1,192 |
16,057 |
+320 |
| Russell 2000(CME) |
| Jun04 |
040416 |
580.00 |
585.00 |
575.00 |
582.20 |
+4.20 |
1,114 |
27,800 |
+2 |
| Sep04 |
040416 |
582.20 |
582.20 |
582.20 |
582.20 |
+4.20 |
0 |
1 |
+0 |
| Dec04 |
040416 |
582.20 |
582.20 |
582.20 |
582.20 |
+4.20 |
|
|
|
| Total Volume and Open Interest |
1,114 |
27,801 |
+2 |
| Value Line(KCBT) |
| Jun04 |
040416 |
1615.00 |
1615.00 |
1611.00 |
1611.00 |
+8.00 |
14 |
40 |
+0 |
| Total Volume and Open Interest |
14 |
40 |
+0 |
| Nikkei 225(CME) |
| Jun04 |
040416 |
11855 |
11940 |
11795 |
11930 |
+175 |
7,682 |
43,014 |
-333 |
| Sep04 |
040416 |
11930 |
11930 |
11930 |
11930 |
+175 |
1 |
26 |
+9 |
| Total Volume and Open Interest |
7,683 |
43,043 |
-324 |
| Nikkei 225(SIMEX) |
| Jun04 |
040416 |
11790 |
11880 |
11690 |
11865 |
+55 |
43,855 |
184,729 |
+389 |
| Sep04 |
040416 |
11770 |
11860 |
11770 |
11860 |
+55 |
0 |
1 |
+0 |
| Dec04 |
040416 |
11835 |
11835 |
11835 |
11835 |
+55 |
|
|
|
| Total Volume and Open Interest |
43,855 |
184,730 |
+389 |
| CAC 40(MATIF) |
| Apr04 |
040416 |
3720.0 |
3758.0 |
3715.0 |
3749.0 |
+25.5 |
83,957 |
369,429 |
+34,519 |
| May04 |
040416 |
3671.0 |
3699.5 |
3671.0 |
3695.0 |
+25.0 |
2,259 |
6,323 |
+925 |
| Jun04 |
040416 |
3652.0 |
3687.0 |
3652.0 |
3684.0 |
+25.0 |
2,518 |
158,815 |
+1,302 |
| Total Volume and Open Interest |
88,734 |
551,520 |
+36,746 |
| DAX Index(EUREX) |
| Jun04 |
040416 |
3995.0 |
4059.0 |
3990.5 |
4055.0 |
+48.0 |
107,371 |
185,475 |
-427 |
| Sep04 |
040416 |
4035.0 |
4078.5 |
4035.0 |
4075.0 |
+48.0 |
603 |
8,876 |
-111 |
| Dec04 |
040416 |
4061.0 |
4098.0 |
4060.5 |
4096.5 |
+48.0 |
480 |
1,758 |
+202 |
| Total Volume and Open Interest |
108,454 |
196,109 |
-336 |
| FT-SE 100(LIFFE) |
| Jun04 |
040416 |
4503.00 |
4546.50 |
4503.00 |
4537.00 |
+29.00 |
48,771 |
383,847 |
-1,787 |
| Sep04 |
040416 |
4550.00 |
4550.00 |
4547.00 |
4547.00 |
+29.00 |
0 |
16,780 |
-1 |
| Dec04 |
040416 |
4578.00 |
4578.00 |
4578.00 |
4578.00 |
+29.00 |
250 |
16,573 |
+250 |
| Total Volume and Open Interest |
49,021 |
417,700 |
-1,538 |
| SPI 200(SFE) |
| Jun04 |
040416 |
3432.0 |
3438.0 |
3412.0 |
3437.0 |
+15.0 |
14,249 |
153,221 |
+7,292 |
| Sep04 |
040416 |
3440.0 |
3444.0 |
3425.0 |
3444.0 |
+13.0 |
78 |
3,256 |
+9 |
| Dec04 |
040416 |
3458.0 |
3458.0 |
3458.0 |
3458.0 |
+12.0 |
0 |
2,270 |
+0 |
| Total Volume and Open Interest |
14,371 |
160,066 |
+7,295 |
| GSCI(CME) |
| May04 |
040416 |
286.90 |
287.00 |
284.25 |
287.00 |
-0.25 |
220 |
16,133 |
+134 |
| Jun04 |
040416 |
285.50 |
285.50 |
285.50 |
285.50 |
unch |
5 |
204 |
+5 |
| Jul04 |
040416 |
283.70 |
283.70 |
283.70 |
283.70 |
|
|
|
|
| Reuters CRB Index(NYBOT) |
| Jun04 |
040416 |
277.00 |
278.50 |
276.75 |
276.75 |
+0.40 |
124 |
704 |
+41 |
| Aug04 |
040416 |
274.00 |
274.00 |
274.00 |
274.00 |
+0.40 |
2 |
80 |
+1 |
| Nov04 |
040416 |
275.00 |
275.00 |
275.00 |
275.00 |
+0.40 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
126 |
785 |
+42 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|