|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Wed April 21, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040421 |
945.00 |
949.00 |
926.00 |
935.00 |
-17.75 |
21,191 |
66,707 |
-3,247 |
| Jul04 |
040421 |
942.00 |
945.00 |
921.00 |
933.50 |
-15.50 |
49,600 |
105,966 |
+5,335 |
| Aug04 |
040421 |
884.00 |
886.00 |
868.50 |
877.50 |
-15.50 |
3,865 |
18,086 |
-181 |
| Sep04 |
040421 |
783.00 |
783.00 |
768.00 |
774.00 |
-15.50 |
1,191 |
11,108 |
-242 |
| Nov04 |
040421 |
725.00 |
728.75 |
710.00 |
721.00 |
-13.75 |
7,780 |
52,324 |
+327 |
| Jan05 |
040421 |
726.00 |
727.00 |
713.00 |
722.00 |
-12.00 |
149 |
3,643 |
-22 |
| Mar05 |
040421 |
720.00 |
720.00 |
709.00 |
718.00 |
-11.00 |
155 |
2,560 |
+83 |
| Total Volume and Open Interest |
84,046 |
262,329 |
+2,121 |
| Soybean Meal(CBOT) |
| May04 |
040421 |
295.50 |
295.50 |
290.10 |
294.50 |
-2.80 |
15,013 |
35,258 |
-3,888 |
| Jul04 |
040421 |
293.50 |
294.00 |
288.20 |
292.80 |
-2.90 |
16,034 |
54,726 |
+714 |
| Aug04 |
040421 |
281.50 |
281.50 |
277.50 |
280.40 |
-3.90 |
3,223 |
20,917 |
+632 |
| Sep04 |
040421 |
262.00 |
262.50 |
259.00 |
261.80 |
-3.50 |
586 |
14,851 |
+116 |
| Oct04 |
040421 |
232.00 |
233.00 |
228.50 |
231.50 |
-3.00 |
854 |
11,195 |
-79 |
| Dec04 |
040421 |
225.00 |
226.20 |
221.50 |
225.30 |
-2.20 |
2,123 |
22,542 |
+466 |
| Jan05 |
040421 |
224.00 |
225.00 |
220.50 |
224.00 |
-2.10 |
179 |
3,123 |
-10 |
| Mar05 |
040421 |
222.00 |
223.00 |
219.10 |
222.10 |
-2.40 |
224 |
2,569 |
-33 |
| Total Volume and Open Interest |
38,439 |
168,496 |
-2,003 |
| Soybean Oil(CBOT) |
| May04 |
040421 |
31.95 |
31.98 |
31.28 |
31.65 |
-0.63 |
5,823 |
30,595 |
-1,084 |
| Jul04 |
040421 |
31.65 |
31.75 |
30.85 |
31.35 |
-0.63 |
9,156 |
66,373 |
+2,155 |
| Aug04 |
040421 |
30.83 |
30.85 |
30.08 |
30.53 |
-0.55 |
1,883 |
13,654 |
+106 |
| Sep04 |
040421 |
29.65 |
29.80 |
29.00 |
29.40 |
-0.58 |
166 |
11,992 |
+22 |
| Oct04 |
040421 |
27.90 |
27.90 |
27.25 |
27.52 |
-0.63 |
381 |
7,501 |
+115 |
| Dec04 |
040421 |
26.90 |
27.00 |
26.35 |
26.63 |
-0.57 |
1,707 |
21,725 |
+173 |
| Jan05 |
040421 |
26.75 |
26.75 |
26.15 |
26.45 |
-0.50 |
30 |
2,262 |
+11 |
| Mar05 |
040421 |
26.50 |
26.50 |
25.95 |
26.35 |
-0.48 |
30 |
1,537 |
-15 |
| Total Volume and Open Interest |
19,237 |
156,965 |
+1,518 |
| Canola(WCE) |
| May04 |
040421 |
398.5 |
401.5 |
396.8 |
401.5 |
+0.9 |
1,557 |
8,223 |
-1,626 |
| Jul04 |
040421 |
404.0 |
407.5 |
402.5 |
406.6 |
+0.1 |
3,516 |
31,565 |
+934 |
| Sep04 |
040421 |
387.5 |
387.5 |
387.5 |
387.5 |
+2.5 |
0 |
5 |
+0 |
| Nov04 |
040421 |
390.1 |
392.0 |
389.0 |
392.0 |
+1.0 |
778 |
32,264 |
+227 |
| Jan05 |
040421 |
393.5 |
396.0 |
393.5 |
396.0 |
+1.2 |
3 |
1,206 |
+3 |
| Total Volume and Open Interest |
5,854 |
73,667 |
-462 |
| Corn(CBOT) |
| May04 |
040421 |
305.00 |
306.50 |
299.75 |
304.00 |
-5.25 |
20,856 |
90,883 |
-6,467 |
| Jul04 |
040421 |
310.00 |
313.00 |
304.75 |
309.00 |
-6.00 |
33,448 |
237,594 |
+2,511 |
| Sep04 |
040421 |
307.50 |
309.25 |
301.00 |
305.50 |
-5.50 |
2,136 |
37,014 |
-42 |
| Dec04 |
040421 |
303.50 |
305.75 |
297.50 |
302.00 |
-5.50 |
35,640 |
291,421 |
+2,363 |
| Mar05 |
040421 |
307.25 |
308.50 |
300.50 |
305.00 |
-6.00 |
485 |
20,323 |
-192 |
| May05 |
040421 |
307.50 |
309.00 |
303.50 |
307.00 |
-5.50 |
142 |
4,225 |
+7 |
| Total Volume and Open Interest |
93,079 |
696,799 |
-1,854 |
| Wheat(CBOT) |
| May04 |
040421 |
390.00 |
391.50 |
382.00 |
385.00 |
-12.00 |
5,193 |
25,185 |
-2,817 |
| Jul04 |
040421 |
399.00 |
401.00 |
390.50 |
393.25 |
-12.75 |
16,916 |
98,627 |
+3,019 |
| Sep04 |
040421 |
405.00 |
405.50 |
397.00 |
399.00 |
-12.50 |
580 |
10,051 |
-42 |
| Dec04 |
040421 |
413.00 |
414.00 |
405.00 |
407.50 |
-12.50 |
1,633 |
15,161 |
-19 |
| Mar05 |
040421 |
413.00 |
415.00 |
410.00 |
412.50 |
-12.00 |
38 |
1,533 |
+17 |
| Total Volume and Open Interest |
24,371 |
151,261 |
+165 |
| Wheat(KCBT) |
| May04 |
040421 |
400.00 |
401.00 |
392.75 |
396.50 |
-9.50 |
2,980 |
12,855 |
-827 |
| Jul04 |
040421 |
408.00 |
408.00 |
398.50 |
402.00 |
-10.75 |
4,867 |
39,636 |
+541 |
| Sep04 |
040421 |
413.00 |
414.00 |
404.00 |
406.00 |
-11.50 |
656 |
4,918 |
-4 |
| Dec04 |
040421 |
420.00 |
421.00 |
410.50 |
413.75 |
-11.00 |
524 |
6,437 |
-171 |
| Mar05 |
040421 |
421.00 |
421.00 |
416.00 |
418.00 |
-7.00 |
0 |
91 |
+0 |
| Total Volume and Open Interest |
9,029 |
64,078 |
-459 |
| Wheat(MGE) |
| May04 |
040421 |
426.00 |
427.00 |
413.00 |
420.50 |
-8.25 |
1,869 |
12,449 |
-938 |
| Jul04 |
040421 |
430.00 |
430.00 |
416.00 |
422.50 |
-8.25 |
1,468 |
10,520 |
-486 |
| Sep04 |
040421 |
427.00 |
427.50 |
418.00 |
424.00 |
-5.25 |
174 |
7,153 |
-48 |
| Dec04 |
040421 |
431.00 |
431.50 |
421.00 |
428.00 |
-7.50 |
435 |
7,977 |
+35 |
| Mar05 |
040421 |
426.50 |
429.00 |
426.50 |
429.00 |
-6.00 |
0 |
101 |
+0 |
| Total Volume and Open Interest |
3,946 |
38,249 |
-1,437 |
| Oats(CBOT) |
| May04 |
040421 |
162.75 |
163.00 |
159.25 |
161.00 |
-2.25 |
1,056 |
3,491 |
-220 |
| Jul04 |
040421 |
169.00 |
169.25 |
164.50 |
166.75 |
-3.00 |
883 |
4,679 |
+90 |
| Sep04 |
040421 |
173.00 |
173.00 |
171.50 |
172.50 |
-2.75 |
391 |
1,017 |
+99 |
| Dec04 |
040421 |
182.00 |
182.00 |
178.50 |
179.50 |
-3.50 |
817 |
3,242 |
+112 |
| Total Volume and Open Interest |
3,213 |
12,516 |
+120 |
| Rough Rice(CBOT) |
| May04 |
040421 |
10.14 |
10.23 |
10.03 |
10.23 |
+0.12 |
350 |
3,209 |
-21 |
| Jul04 |
040421 |
10.39 |
10.48 |
10.26 |
10.45 |
+0.11 |
555 |
2,104 |
+73 |
| Sep04 |
040421 |
9.00 |
9.00 |
9.00 |
9.00 |
unch |
0 |
284 |
-1 |
| Nov04 |
040421 |
8.99 |
8.99 |
8.92 |
8.92 |
+0.02 |
15 |
948 |
+15 |
| Total Volume and Open Interest |
920 |
6,633 |
+66 |
| Live Cattle(CME) |
| Apr04 |
040421 |
83.250 |
83.450 |
82.275 |
82.350 |
-0.825 |
1,987 |
5,166 |
-684 |
| Jun04 |
040421 |
78.200 |
78.200 |
76.850 |
76.925 |
-1.000 |
9,706 |
70,908 |
+501 |
| Aug04 |
040421 |
79.075 |
79.150 |
78.200 |
78.375 |
-0.750 |
3,954 |
24,261 |
+1,570 |
| Oct04 |
040421 |
80.100 |
80.175 |
79.050 |
79.075 |
-0.950 |
2,175 |
16,986 |
-17 |
| Dec04 |
040421 |
80.750 |
80.800 |
79.975 |
80.000 |
-0.750 |
319 |
6,418 |
+29 |
| Feb05 |
040421 |
81.725 |
81.725 |
81.000 |
81.075 |
-0.650 |
124 |
3,735 |
+0 |
| Total Volume and Open Interest |
18,293 |
127,798 |
+1,409 |
| Feeder Cattle(CME) |
| Apr04 |
040421 |
94.400 |
94.600 |
94.000 |
94.550 |
+0.225 |
372 |
1,027 |
-132 |
| May04 |
040421 |
93.100 |
93.100 |
91.900 |
92.150 |
-0.575 |
1,610 |
4,654 |
-450 |
| Aug04 |
040421 |
94.400 |
94.800 |
93.600 |
93.775 |
-0.450 |
2,313 |
7,549 |
+733 |
| Sep04 |
040421 |
92.500 |
93.000 |
92.000 |
92.400 |
-0.500 |
73 |
665 |
+13 |
| Oct04 |
040421 |
92.600 |
92.900 |
92.100 |
92.200 |
-0.700 |
141 |
708 |
-2 |
| Nov04 |
040421 |
92.000 |
92.600 |
92.000 |
92.300 |
-0.200 |
68 |
222 |
+26 |
| Jan05 |
040421 |
89.800 |
89.800 |
89.425 |
89.425 |
-0.375 |
9 |
16 |
+8 |
| Total Volume and Open Interest |
4,587 |
14,843 |
+197 |
| Lean Hogs(CME) |
| May04 |
040421 |
68.500 |
69.750 |
68.450 |
69.425 |
+0.775 |
766 |
3,002 |
-261 |
| Jun04 |
040421 |
70.550 |
71.650 |
70.450 |
70.625 |
+0.025 |
7,121 |
44,748 |
-1,247 |
| Jul04 |
040421 |
69.750 |
71.050 |
69.750 |
70.300 |
+0.200 |
1,883 |
12,256 |
-16 |
| Aug04 |
040421 |
67.850 |
68.600 |
67.800 |
68.250 |
+0.025 |
777 |
6,565 |
+31 |
| Oct04 |
040421 |
57.650 |
58.000 |
57.400 |
57.825 |
-0.025 |
498 |
3,479 |
+244 |
| Dec04 |
040421 |
54.850 |
55.450 |
54.850 |
55.150 |
+0.225 |
286 |
2,485 |
+180 |
| Feb05 |
040421 |
57.300 |
57.525 |
57.250 |
57.525 |
-0.050 |
36 |
600 |
+6 |
| Apr05 |
040421 |
57.700 |
58.050 |
57.700 |
58.050 |
+0.175 |
2 |
302 |
+2 |
| Total Volume and Open Interest |
11,372 |
73,442 |
-1,058 |
| Pork Bellies(CME) |
| May04 |
040421 |
106.000 |
107.200 |
105.700 |
106.850 |
+0.900 |
399 |
2,143 |
-54 |
| Jul04 |
040421 |
106.500 |
107.100 |
105.800 |
106.700 |
+0.075 |
390 |
1,501 |
+140 |
| Aug04 |
040421 |
101.900 |
102.400 |
101.450 |
101.450 |
+0.050 |
52 |
211 |
+9 |
| Feb05 |
040421 |
87.800 |
87.800 |
87.800 |
87.800 |
+0.300 |
0 |
4 |
+0 |
| Mar05 |
040421 |
86.350 |
86.350 |
86.350 |
86.350 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
841 |
3,861 |
+95 |
| BFP Milk Class III(CME) |
| Apr04 |
040421 |
19.62 |
19.64 |
19.62 |
19.64 |
+0.01 |
106 |
6,589 |
+1 |
| May04 |
040421 |
19.82 |
19.85 |
19.66 |
19.74 |
-0.16 |
399 |
6,640 |
+24 |
| Jun04 |
040421 |
18.73 |
18.73 |
18.16 |
18.33 |
-0.42 |
340 |
4,759 |
+133 |
| Jul04 |
040421 |
17.50 |
17.50 |
17.15 |
17.25 |
-0.28 |
219 |
3,731 |
+36 |
| Aug04 |
040421 |
16.85 |
16.85 |
16.48 |
16.70 |
-0.23 |
182 |
3,652 |
+31 |
| Total Volume and Open Interest |
1,508 |
36,958 |
+299 |
| Cocoa(NYBOT) |
| May04 |
040421 |
1315 |
1335 |
1310 |
1335 |
+3 |
107 |
859 |
-262 |
| Jul04 |
040421 |
1325 |
1350 |
1325 |
1345 |
+8 |
9,386 |
46,940 |
+1,765 |
| Sep04 |
040421 |
1345 |
1362 |
1345 |
1355 |
+4 |
860 |
13,507 |
+245 |
| Dec04 |
040421 |
1361 |
1374 |
1360 |
1370 |
+4 |
1,127 |
10,284 |
+391 |
| Mar05 |
040421 |
1380 |
1385 |
1378 |
1384 |
+3 |
51 |
8,074 |
-36 |
| May05 |
040421 |
1396 |
1397 |
1396 |
1396 |
+4 |
40 |
10,547 |
-127 |
| Jul05 |
040421 |
1412 |
1412 |
1412 |
1412 |
+2 |
930 |
9,234 |
-146 |
| Total Volume and Open Interest |
12,501 |
102,927 |
+1,830 |
| Coffee "C"(NYBOT) |
| May04 |
040421 |
69.70 |
69.75 |
67.10 |
67.35 |
-2.30 |
10,238 |
10,270 |
-5,006 |
| Jul04 |
040421 |
71.60 |
71.70 |
69.55 |
69.65 |
-2.20 |
16,304 |
61,465 |
+3,011 |
| Sep04 |
040421 |
73.70 |
73.80 |
71.75 |
71.80 |
-2.10 |
2,024 |
13,756 |
+840 |
| Dec04 |
040421 |
76.50 |
76.50 |
74.50 |
74.65 |
-2.00 |
212 |
7,011 |
+117 |
| Mar05 |
040421 |
79.20 |
79.20 |
77.10 |
77.45 |
-1.80 |
17 |
4,130 |
+6 |
| May05 |
040421 |
80.60 |
80.60 |
79.25 |
79.25 |
-1.55 |
1 |
471 |
+0 |
| Total Volume and Open Interest |
28,825 |
97,960 |
-1,045 |
| Orange Juice(NYBOT) |
| May04 |
040421 |
60.05 |
60.10 |
59.65 |
59.70 |
-0.60 |
2,407 |
14,953 |
-962 |
| Jul04 |
040421 |
62.10 |
62.30 |
61.60 |
61.65 |
-0.65 |
2,380 |
13,172 |
+488 |
| Sep04 |
040421 |
64.20 |
64.40 |
63.80 |
63.80 |
-0.60 |
101 |
2,209 |
+69 |
| Nov04 |
040421 |
66.40 |
66.40 |
65.90 |
66.00 |
-0.40 |
0 |
1,886 |
+0 |
| Jan05 |
040421 |
68.25 |
68.50 |
68.20 |
68.20 |
-0.30 |
9 |
808 |
-4 |
| Total Volume and Open Interest |
4,909 |
35,892 |
-404 |
| Sugar #11(NYBOT) |
| May04 |
040421 |
6.54 |
6.60 |
6.45 |
6.58 |
-0.02 |
11,318 |
41,246 |
-3,134 |
| Jul04 |
040421 |
6.80 |
6.89 |
6.73 |
6.85 |
-0.03 |
18,574 |
142,383 |
+5,119 |
| Oct04 |
040421 |
6.98 |
7.09 |
6.95 |
7.06 |
unch |
2,563 |
46,067 |
-382 |
| Mar05 |
040421 |
7.07 |
7.23 |
7.06 |
7.22 |
+0.08 |
2,788 |
27,812 |
+1,367 |
| May05 |
040421 |
6.94 |
7.05 |
6.94 |
7.05 |
+0.05 |
449 |
11,060 |
-16 |
| Total Volume and Open Interest |
36,860 |
284,611 |
+2,483 |
| London Cocoa(LCE) |
| May04 |
040421 |
781 |
794 |
779 |
788 |
+7 |
2,608 |
35,474 |
-1,208 |
| Jul04 |
040421 |
792 |
803 |
788 |
799 |
+6 |
2,952 |
37,017 |
+360 |
| Sep04 |
040421 |
816 |
821 |
808 |
815 |
+5 |
1,014 |
22,717 |
+208 |
| Dec04 |
040421 |
830 |
844 |
828 |
836 |
+4 |
706 |
43,574 |
+268 |
| Mar05 |
040421 |
853 |
855 |
849 |
855 |
+4 |
344 |
23,260 |
+153 |
| May05 |
040421 |
867 |
867 |
867 |
867 |
+4 |
148 |
7,427 |
+86 |
| Jul05 |
040421 |
883 |
883 |
878 |
878 |
+4 |
164 |
8,333 |
+97 |
| Total Volume and Open Interest |
8,059 |
188,891 |
+39 |
| London Coffee(LCE) |
| May04 |
040421 |
702.00 |
702.00 |
687.00 |
689.00 |
-15.00 |
4,917 |
30,645 |
-2,692 |
| Jul04 |
040421 |
722.00 |
724.00 |
713.00 |
714.00 |
-13.00 |
3,162 |
72,926 |
+961 |
| Sep04 |
040421 |
743.00 |
743.00 |
731.00 |
732.00 |
-12.00 |
1,098 |
27,671 |
+904 |
| Nov04 |
040421 |
757.00 |
757.00 |
748.00 |
748.00 |
-11.00 |
153 |
17,247 |
+134 |
| Jan05 |
040421 |
773.00 |
773.00 |
763.00 |
764.00 |
-12.00 |
326 |
11,466 |
+210 |
| Mar05 |
040421 |
787.00 |
787.00 |
778.00 |
778.00 |
-12.00 |
0 |
5,777 |
+0 |
| Total Volume and Open Interest |
9,656 |
166,517 |
-483 |
| London Sugar(LCE) |
| May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
| Aug04 |
040421 |
231.00 |
231.10 |
226.10 |
228.60 |
+0.10 |
2,424 |
32,322 |
-400 |
| Oct04 |
040421 |
229.90 |
229.90 |
226.00 |
228.60 |
+1.10 |
250 |
9,386 |
+63 |
| Dec04 |
040421 |
229.50 |
229.50 |
226.30 |
228.10 |
-0.40 |
150 |
3,980 |
+26 |
| Mar05 |
040421 |
231.00 |
231.00 |
227.50 |
230.00 |
+0.80 |
457 |
6,655 |
+335 |
| Total Volume and Open Interest |
3,392 |
57,894 |
+21 |
| Cotton(NYBOT) |
| May04 |
040421 |
61.60 |
63.97 |
61.05 |
63.45 |
+1.95 |
3,695 |
12,591 |
-1,794 |
| Jul04 |
040421 |
61.70 |
63.60 |
61.00 |
62.61 |
+0.77 |
6,063 |
48,341 |
+1,663 |
| Oct04 |
040421 |
62.90 |
64.10 |
62.50 |
63.90 |
+0.85 |
4 |
1,085 |
+2 |
| Dec04 |
040421 |
63.61 |
65.10 |
63.30 |
64.50 |
+0.70 |
1,161 |
19,199 |
+338 |
| Mar05 |
040421 |
65.70 |
66.80 |
65.30 |
66.48 |
+0.68 |
229 |
3,961 |
+14 |
| May05 |
040421 |
66.20 |
67.50 |
66.20 |
67.15 |
+0.55 |
4 |
560 |
+1 |
| Total Volume and Open Interest |
11,210 |
86,782 |
+173 |
| Lumber(CME) |
| May04 |
040421 |
407.0 |
407.4 |
398.5 |
399.6 |
-7.3 |
521 |
3,092 |
-42 |
| Jul04 |
040421 |
394.0 |
394.3 |
387.0 |
388.6 |
-6.7 |
246 |
1,733 |
+16 |
| Sep04 |
040421 |
368.0 |
370.0 |
364.9 |
368.3 |
-6.1 |
36 |
491 |
-2 |
| Nov04 |
040421 |
346.5 |
347.4 |
346.4 |
347.4 |
-2.5 |
4 |
130 |
+0 |
| Total Volume and Open Interest |
811 |
5,462 |
-26 |
| Crude Oil(NYM) |
| Jun04 |
040421 |
36.00 |
36.40 |
35.35 |
35.73 |
-0.77 |
120,127 |
224,890 |
-2,856 |
| Jul04 |
040421 |
35.60 |
35.95 |
35.15 |
35.34 |
-0.72 |
32,504 |
73,016 |
-387 |
| Aug04 |
040421 |
35.20 |
35.50 |
34.60 |
34.95 |
-0.65 |
8,059 |
38,545 |
+236 |
| Sep04 |
040421 |
34.75 |
35.02 |
34.45 |
34.54 |
-0.61 |
2,959 |
32,211 |
-391 |
| Oct04 |
040421 |
34.35 |
34.60 |
34.00 |
34.15 |
-0.57 |
1,204 |
28,991 |
+135 |
| Nov04 |
040421 |
34.00 |
34.00 |
33.80 |
33.80 |
-0.56 |
845 |
20,149 |
+226 |
| Dec04 |
040421 |
33.70 |
33.97 |
33.40 |
33.48 |
-0.54 |
8,707 |
66,769 |
-2,230 |
| Jan05 |
040421 |
33.47 |
33.47 |
33.05 |
33.07 |
-0.52 |
205 |
17,106 |
+0 |
| Feb05 |
040421 |
32.75 |
32.75 |
32.71 |
32.71 |
-0.50 |
14 |
9,321 |
+9 |
| Mar05 |
040421 |
32.39 |
32.39 |
32.39 |
32.39 |
-0.48 |
376 |
10,603 |
-132 |
| Apr05 |
040421 |
32.07 |
32.07 |
32.07 |
32.07 |
-0.47 |
230 |
5,896 |
+38 |
| May05 |
040421 |
31.75 |
31.75 |
31.75 |
31.75 |
-0.46 |
176 |
3,163 |
+1 |
| Jun05 |
040421 |
31.75 |
31.75 |
31.45 |
31.45 |
-0.45 |
571 |
20,696 |
-165 |
| Jul05 |
040421 |
31.22 |
31.22 |
31.22 |
31.22 |
-0.42 |
100 |
4,860 |
+84 |
| Aug05 |
040421 |
31.02 |
31.02 |
31.02 |
31.02 |
-0.39 |
0 |
2,645 |
+0 |
| Sep05 |
040421 |
30.83 |
30.83 |
30.83 |
30.83 |
-0.36 |
25 |
4,758 |
+0 |
| Total Volume and Open Interest |
262,661 |
679,696 |
-27,712 |
| Heating Oil(NYM) |
| May04 |
040421 |
91.80 |
92.80 |
90.50 |
90.92 |
-2.19 |
15,766 |
30,593 |
-2,653 |
| Jun04 |
040421 |
90.90 |
92.00 |
90.00 |
90.37 |
-1.94 |
13,908 |
61,351 |
+1,096 |
| Jul04 |
040421 |
90.20 |
91.00 |
89.60 |
89.97 |
-1.79 |
2,783 |
21,936 |
+540 |
| Aug04 |
040421 |
89.25 |
90.90 |
89.25 |
89.82 |
-1.69 |
879 |
12,601 |
+183 |
| Sep04 |
040421 |
90.10 |
91.20 |
90.00 |
90.22 |
-1.69 |
270 |
7,628 |
-190 |
| Oct04 |
040421 |
90.60 |
90.82 |
90.60 |
90.82 |
-1.64 |
400 |
4,592 |
+245 |
| Nov04 |
040421 |
91.50 |
92.90 |
91.42 |
91.42 |
-1.64 |
4 |
4,726 |
+1 |
| Dec04 |
040421 |
92.15 |
93.10 |
91.25 |
92.02 |
-1.59 |
2,085 |
26,505 |
-349 |
| Jan05 |
040421 |
93.40 |
93.40 |
92.27 |
92.27 |
-1.54 |
327 |
5,620 |
-135 |
| Feb05 |
040421 |
91.70 |
92.35 |
91.70 |
91.82 |
-1.44 |
141 |
2,790 |
-34 |
| Mar05 |
040421 |
89.80 |
89.80 |
89.12 |
89.12 |
-1.29 |
51 |
6,903 |
+25 |
| Apr05 |
040421 |
86.07 |
86.07 |
86.07 |
86.07 |
-1.19 |
97 |
773 |
-76 |
| Total Volume and Open Interest |
36,921 |
187,204 |
-1,193 |
| Unleaded Gas(NYM) |
| May04 |
040421 |
113.80 |
115.00 |
112.05 |
113.43 |
-2.41 |
23,576 |
34,901 |
-2,181 |
| Jun04 |
040421 |
113.50 |
114.50 |
112.00 |
112.98 |
-2.18 |
18,703 |
55,550 |
+137 |
| Jul04 |
040421 |
111.70 |
112.70 |
110.60 |
111.48 |
-1.93 |
4,096 |
15,488 |
+569 |
| Aug04 |
040421 |
108.50 |
109.50 |
107.80 |
108.63 |
-1.63 |
1,144 |
9,107 |
-3 |
| Sep04 |
040421 |
104.50 |
105.00 |
103.00 |
104.28 |
-1.48 |
1,739 |
15,573 |
-10 |
| Oct04 |
040421 |
98.00 |
98.88 |
98.00 |
98.88 |
-1.28 |
846 |
6,372 |
-10 |
| Nov04 |
040421 |
95.68 |
95.68 |
95.68 |
95.68 |
-1.23 |
372 |
2,202 |
+162 |
| Dec04 |
040421 |
94.40 |
94.40 |
93.53 |
93.53 |
-1.18 |
381 |
3,995 |
+276 |
| Jan05 |
040421 |
92.28 |
92.28 |
92.28 |
92.28 |
-1.13 |
150 |
2,204 |
+150 |
| Feb05 |
040421 |
91.98 |
91.98 |
91.98 |
91.98 |
-1.08 |
15 |
1,732 |
+2 |
| Mar05 |
040421 |
92.38 |
92.38 |
92.38 |
92.38 |
-1.08 |
15 |
845 |
+10 |
| Apr05 |
040421 |
98.88 |
98.88 |
98.88 |
98.88 |
-0.98 |
10 |
992 |
+10 |
| Total Volume and Open Interest |
51,047 |
148,961 |
-888 |
| Natural Gas(NYM) |
| May04 |
040421 |
5.520 |
5.650 |
5.490 |
5.582 |
+0.029 |
32,509 |
31,995 |
-1,884 |
| Jun04 |
040421 |
5.605 |
5.720 |
5.580 |
5.662 |
+0.020 |
15,254 |
47,951 |
+616 |
| Jul04 |
040421 |
5.675 |
5.790 |
5.660 |
5.732 |
+0.018 |
5,309 |
27,494 |
+574 |
| Aug04 |
040421 |
5.720 |
5.820 |
5.710 |
5.772 |
+0.018 |
3,283 |
23,238 |
+752 |
| Sep04 |
040421 |
5.700 |
5.790 |
5.690 |
5.750 |
+0.020 |
1,661 |
21,030 |
+277 |
| Oct04 |
040421 |
5.720 |
5.800 |
5.720 |
5.770 |
+0.020 |
2,424 |
22,705 |
-162 |
| Nov04 |
040421 |
5.900 |
5.980 |
5.880 |
5.946 |
+0.019 |
1,308 |
13,296 |
+203 |
| Dec04 |
040421 |
6.070 |
6.150 |
6.070 |
6.122 |
+0.020 |
1,188 |
16,888 |
+167 |
| Jan05 |
040421 |
6.200 |
6.270 |
6.190 |
6.248 |
+0.018 |
2,270 |
15,755 |
+10 |
| Feb05 |
040421 |
6.165 |
6.215 |
6.160 |
6.198 |
+0.018 |
1,799 |
12,031 |
+334 |
| Mar05 |
040421 |
5.960 |
6.020 |
5.960 |
6.003 |
+0.018 |
2,467 |
12,032 |
+97 |
| Apr05 |
040421 |
5.360 |
5.420 |
5.360 |
5.393 |
+0.028 |
1,355 |
10,520 |
-655 |
| May05 |
040421 |
5.250 |
5.285 |
5.240 |
5.264 |
+0.028 |
801 |
7,153 |
-26 |
| Jun05 |
040421 |
5.240 |
5.295 |
5.240 |
5.279 |
+0.028 |
1,000 |
6,061 |
+88 |
| Jul05 |
040421 |
5.250 |
5.325 |
5.250 |
5.305 |
+0.028 |
689 |
11,875 |
+352 |
| Aug05 |
040421 |
5.300 |
5.340 |
5.300 |
5.310 |
+0.028 |
154 |
5,327 |
-41 |
| Total Volume and Open Interest |
77,714 |
338,663 |
+757 |
| Brent Crude Oil(IPE) |
| Jun04 |
040421 |
32.85 |
33.10 |
32.31 |
32.46 |
-0.65 |
49,984 |
96,083 |
+598 |
| Jul04 |
040421 |
32.74 |
32.92 |
32.25 |
32.35 |
-0.59 |
14,296 |
77,676 |
+488 |
| Aug04 |
040421 |
32.48 |
32.60 |
32.08 |
32.13 |
-0.56 |
2,400 |
21,436 |
+214 |
| Sep04 |
040421 |
32.13 |
32.34 |
31.83 |
31.83 |
-0.53 |
2,328 |
17,002 |
+634 |
| Oct04 |
040421 |
31.83 |
31.91 |
31.53 |
31.53 |
-0.48 |
1,001 |
8,255 |
+80 |
| Nov04 |
040421 |
31.55 |
31.55 |
31.21 |
31.21 |
-0.45 |
400 |
8,123 |
+95 |
| Dec04 |
040421 |
31.25 |
31.40 |
30.85 |
30.89 |
-0.42 |
5,018 |
28,274 |
-637 |
| Jan05 |
040421 |
30.80 |
30.80 |
30.53 |
30.53 |
-0.39 |
0 |
9,664 |
+0 |
| Feb05 |
040421 |
30.49 |
30.49 |
30.20 |
30.20 |
-0.37 |
0 |
3,445 |
-19 |
| Mar05 |
040421 |
29.89 |
29.89 |
29.89 |
29.89 |
-0.35 |
400 |
5,887 |
+0 |
| Apr05 |
040421 |
29.61 |
29.61 |
29.61 |
29.61 |
-0.33 |
300 |
4,070 |
+0 |
| May05 |
040421 |
29.36 |
29.36 |
29.36 |
29.36 |
-0.31 |
610 |
610 |
+610 |
| Jun05 |
040421 |
29.12 |
29.12 |
29.12 |
29.12 |
-0.28 |
100 |
15,304 |
+0 |
| Total Volume and Open Interest |
78,867 |
326,573 |
+2,467 |
| Gas Oil(IPE) |
| May04 |
040421 |
291.50 |
292.25 |
285.50 |
289.75 |
-3.00 |
11,048 |
52,882 |
-3,834 |
| Jun04 |
040421 |
283.50 |
283.75 |
278.00 |
281.25 |
-3.50 |
10,213 |
34,987 |
-2,554 |
| Jul04 |
040421 |
279.50 |
279.50 |
274.75 |
277.50 |
-3.50 |
2,346 |
14,837 |
+487 |
| Aug04 |
040421 |
276.50 |
276.50 |
276.50 |
276.50 |
-3.25 |
100 |
7,670 |
+21 |
| Sep04 |
040421 |
273.50 |
277.00 |
273.50 |
276.25 |
-3.00 |
900 |
7,988 |
+350 |
| Oct04 |
040421 |
273.50 |
276.25 |
273.50 |
276.25 |
-2.75 |
800 |
7,769 |
+500 |
| Nov04 |
040421 |
275.75 |
275.75 |
275.75 |
275.75 |
-2.75 |
0 |
4,321 |
+0 |
| Dec04 |
040421 |
275.00 |
275.00 |
272.50 |
273.75 |
-3.00 |
3,259 |
19,501 |
+1,433 |
| Jan05 |
040421 |
271.50 |
272.00 |
271.00 |
271.00 |
-2.50 |
0 |
3,130 |
+0 |
| Feb05 |
040421 |
266.75 |
266.75 |
266.75 |
266.75 |
-2.25 |
0 |
303 |
+0 |
| Total Volume and Open Interest |
28,666 |
169,363 |
-3,597 |
| US Dollar Index(NYBOT) |
| Jun04 |
040421 |
91.24 |
91.53 |
90.82 |
91.42 |
+0.67 |
1,543 |
10,326 |
-452 |
| Sep04 |
040421 |
91.54 |
91.85 |
91.22 |
91.83 |
+0.67 |
8 |
2,063 |
+4 |
| Dec04 |
040421 |
91.95 |
92.23 |
91.95 |
92.23 |
+0.67 |
0 |
27 |
+0 |
| Total Volume and Open Interest |
1,551 |
12,416 |
-448 |
| Australian Dollar(CME) |
| Jun04 |
040421 |
72.19 |
73.30 |
72.19 |
72.45 |
-0.61 |
2,340 |
30,407 |
+292 |
| Sep04 |
040421 |
71.50 |
71.68 |
71.50 |
71.68 |
-0.60 |
28 |
781 |
+2 |
| Dec04 |
040421 |
71.00 |
71.15 |
70.91 |
70.91 |
-0.59 |
1 |
132 |
+1 |
| Total Volume and Open Interest |
2,369 |
31,409 |
+295 |
| British Pound(CME) |
| Jun04 |
040421 |
176.15 |
177.30 |
176.06 |
176.51 |
-1.88 |
2,515 |
40,608 |
-166 |
| Sep04 |
040421 |
174.60 |
175.50 |
174.60 |
175.04 |
-1.78 |
3 |
77 |
-1 |
| Dec04 |
040421 |
172.80 |
173.47 |
172.80 |
173.47 |
-1.78 |
0 |
361 |
+0 |
| Total Volume and Open Interest |
2,518 |
41,048 |
-167 |
| Canadian Dollar(CME) |
| Jun04 |
040421 |
73.29 |
73.81 |
73.27 |
73.44 |
-0.29 |
8,855 |
58,762 |
+587 |
| Sep04 |
040421 |
73.12 |
73.53 |
73.10 |
73.30 |
-0.29 |
151 |
3,393 |
+27 |
| Dec04 |
040421 |
73.05 |
73.50 |
73.05 |
73.18 |
-0.29 |
516 |
2,792 |
+352 |
| Mar05 |
040421 |
73.07 |
73.07 |
73.07 |
73.07 |
-0.29 |
61 |
276 |
-4 |
| Total Volume and Open Interest |
9,593 |
65,409 |
+969 |
| Japanese Yen(CME) |
| Jun04 |
040421 |
91.26 |
92.16 |
91.25 |
91.49 |
-0.94 |
4,264 |
103,554 |
+1,306 |
| Sep04 |
040421 |
92.08 |
92.08 |
91.79 |
91.79 |
-0.94 |
39 |
613 |
+23 |
| Dec04 |
040421 |
92.20 |
92.62 |
92.17 |
92.17 |
-0.94 |
0 |
71 |
+2 |
| Total Volume and Open Interest |
4,303 |
104,240 |
+1,331 |
| Swiss Franc(CME) |
| Jun04 |
040421 |
76.12 |
76.78 |
76.11 |
76.19 |
-0.38 |
9,687 |
38,726 |
+2,489 |
| Sep04 |
040421 |
76.35 |
76.64 |
76.35 |
76.35 |
-0.38 |
2 |
47 |
-1 |
| Dec04 |
040421 |
76.53 |
76.53 |
76.53 |
76.53 |
-0.38 |
0 |
106 |
+0 |
| Total Volume and Open Interest |
9,689 |
38,936 |
+2,488 |
| EuroFX(CME) |
| Jun04 |
040421 |
118.09 |
118.99 |
118.08 |
118.17 |
-0.72 |
8,992 |
113,368 |
+6,887 |
| Sep04 |
040421 |
117.85 |
118.64 |
117.85 |
117.94 |
-0.72 |
29 |
873 |
+17 |
| Dec04 |
040421 |
118.15 |
118.15 |
117.79 |
117.79 |
-0.70 |
2 |
428 |
+4 |
| Total Volume and Open Interest |
9,023 |
114,818 |
+6,907 |
| Mexican Peso(CME) |
| Jun04 |
040421 |
8747.0 |
8800.0 |
8740.0 |
8787.0 |
+15.0 |
5,260 |
37,497 |
+1,428 |
| Sep04 |
040421 |
8690.0 |
8690.0 |
8680.0 |
8680.0 |
+18.0 |
62 |
738 |
+47 |
| Total Volume and Open Interest |
5,342 |
39,527 |
+1,465 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040421 |
107~05 |
107~30 |
106~30 |
107~22 |
+0~02 |
273,977 |
467,223 |
+2,293 |
| Sep04 |
040421 |
105~24 |
106~15 |
105~23 |
106~10 |
+0~03 |
2,563 |
20,139 |
+312 |
| Dec04 |
040421 |
104~26 |
105~01 |
104~21 |
105~00 |
+0~04 |
1,123 |
1,293 |
+1,079 |
| Total Volume and Open Interest |
277,663 |
488,837 |
+3,684 |
| Municipal Bonds(CBOT) |
| Jun04 |
040421 |
100~15 |
101~05 |
100~14 |
101~00 |
+0~01 |
123 |
2,230 |
-12 |
| Total Volume and Open Interest |
123 |
2,230 |
-12 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040421 |
110~230 |
111~050 |
110~135 |
110~310 |
-0~040 |
784,112 |
1,290,858 |
+7,044 |
| Sep04 |
040421 |
109~050 |
109~210 |
109~000 |
109~165 |
-0~040 |
10,644 |
106,971 |
+1,272 |
| Total Volume and Open Interest |
794,756 |
1,397,848 |
+8,316 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040421 |
110~015 |
110~160 |
110~010 |
110~110 |
-0~070 |
379,578 |
0 |
-965,595 |
| Sep04 |
040421 |
109~030 |
109~030 |
109~030 |
109~030 |
-0~070 |
1,016 |
0 |
-68,155 |
| Dec04 |
040421 |
107~210 |
107~210 |
107~210 |
107~210 |
-0~070 |
|
|
|
| Total Volume and Open Interest |
380,594 |
|
|
| 2 Year T-Notes(CBOT) |
| Jun04 |
040421 |
106~040 |
106~064 |
106~037 |
106~050 |
-0~022 |
2,546 |
173,343 |
+3,516 |
| Sep04 |
040421 |
105~080 |
105~100 |
105~080 |
105~088 |
-0~022 |
0 |
600 |
+0 |
| Total Volume and Open Interest |
2,546 |
173,943 |
+3,516 |
| Eurodollars(CME) |
| Jun04 |
040421 |
98.655 |
98.710 |
98.655 |
98.690 |
-0.035 |
75,301 |
814,033 |
-60 |
| Sep04 |
040421 |
98.295 |
98.380 |
98.295 |
98.330 |
-0.065 |
80,591 |
868,279 |
-7,735 |
| Dec04 |
040421 |
97.860 |
97.975 |
97.860 |
97.900 |
-0.090 |
108,696 |
719,658 |
-2,487 |
| Mar05 |
040421 |
97.405 |
97.535 |
97.400 |
97.455 |
-0.095 |
129,960 |
544,105 |
+17,575 |
| Jun05 |
040421 |
96.960 |
97.090 |
96.950 |
97.015 |
-0.100 |
69,975 |
548,222 |
+10,260 |
| Sep05 |
040421 |
96.550 |
96.690 |
96.545 |
96.630 |
-0.095 |
38,930 |
373,668 |
+1,924 |
| Dec05 |
040421 |
96.215 |
96.330 |
96.210 |
96.295 |
-0.080 |
34,995 |
300,550 |
+5,993 |
| Mar06 |
040421 |
95.920 |
96.070 |
95.920 |
96.035 |
-0.045 |
49,838 |
246,797 |
+8,071 |
| Jun06 |
040421 |
95.680 |
95.820 |
95.680 |
95.790 |
-0.040 |
26,061 |
170,775 |
+5,834 |
| Sep06 |
040421 |
95.460 |
95.600 |
95.450 |
95.580 |
-0.030 |
17,458 |
167,403 |
+749 |
| Dec06 |
040421 |
95.275 |
95.395 |
95.275 |
95.370 |
-0.025 |
14,364 |
121,479 |
+267 |
| Mar07 |
040421 |
95.095 |
95.220 |
95.095 |
95.210 |
-0.015 |
13,598 |
113,831 |
-1,535 |
| Total Volume and Open Interest |
739,149 |
5,570,400 |
-58,963 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040421 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
200 |
10,535 |
-207 |
| Sep04 |
040421 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
1 |
7,412 |
+49 |
| Dec04 |
040421 |
99.87 |
99.87 |
99.87 |
99.87 |
+0.01 |
200 |
9,231 |
+49 |
| Mar05 |
040421 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
40 |
4,829 |
-10 |
| Jun05 |
040421 |
99.70 |
99.70 |
99.70 |
99.70 |
-0.01 |
0 |
5,428 |
+100 |
| Sep05 |
040421 |
99.57 |
99.57 |
99.57 |
99.57 |
-0.03 |
5 |
1,911 |
+12 |
| Dec05 |
040421 |
99.46 |
99.46 |
99.46 |
99.46 |
-0.03 |
0 |
897 |
+0 |
| Mar06 |
040421 |
99.33 |
99.33 |
99.33 |
99.33 |
-0.05 |
0 |
304 |
+0 |
| Jun06 |
040421 |
99.25 |
99.25 |
99.25 |
99.25 |
-0.06 |
0 |
97 |
+0 |
| Sep06 |
040421 |
99.17 |
99.17 |
99.17 |
99.17 |
-0.05 |
0 |
39 |
+0 |
| Total Volume and Open Interest |
446 |
41,946 |
-7 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040421 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
722 |
70,996 |
-389 |
| Sep04 |
040421 |
99.89 |
99.89 |
99.89 |
99.89 |
-0.01 |
1,576 |
39,400 |
-158 |
| Dec04 |
040421 |
99.87 |
99.87 |
99.86 |
99.87 |
unch |
261 |
61,218 |
-439 |
| Mar05 |
040421 |
99.79 |
99.80 |
99.78 |
99.80 |
unch |
722 |
39,122 |
+123 |
| Jun05 |
040421 |
99.70 |
99.70 |
99.69 |
99.70 |
-0.02 |
1,759 |
44,683 |
+1,038 |
| Sep05 |
040421 |
99.58 |
99.58 |
99.57 |
99.57 |
-0.04 |
409 |
37,582 |
-284 |
| Dec05 |
040421 |
99.46 |
99.46 |
99.45 |
99.45 |
-0.05 |
1,483 |
15,288 |
+820 |
| Mar06 |
040421 |
99.32 |
99.33 |
99.32 |
99.33 |
-0.05 |
300 |
9,335 |
+173 |
| Total Volume and Open Interest |
7,627 |
329,641 |
+1,174 |
| German Euro-Bund(EUREX) |
| Jun04 |
040421 |
113.93 |
114.18 |
113.75 |
113.98 |
-0.31 |
782,594 |
1,037,956 |
+14,923 |
| Sep04 |
040421 |
113.54 |
113.75 |
113.36 |
113.55 |
-0.32 |
19,041 |
33,312 |
+9,786 |
| Dec04 |
040421 |
112.58 |
112.58 |
112.58 |
112.58 |
-0.31 |
200 |
1 |
+0 |
| Total Volume and Open Interest |
801,835 |
1,071,269 |
+24,709 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040421 |
111.45 |
111.58 |
111.24 |
111.44 |
-0.20 |
554,044 |
710,261 |
+30,320 |
| Sep04 |
040421 |
110.78 |
110.82 |
110.63 |
110.82 |
-0.22 |
404 |
14,484 |
+170 |
| Dec04 |
040421 |
109.99 |
109.99 |
109.99 |
109.99 |
-0.23 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
554,448 |
724,746 |
+30,490 |
| Long Gilt(LIFFE) |
| Jun04 |
040421 |
106~26 |
107~02 |
106~22 |
106~31 |
-0~01 |
39,368 |
180,763 |
+4,074 |
| Sep04 |
040421 |
106~18 |
106~18 |
106~18 |
106~18 |
-0~01 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
39,368 |
180,766 |
+4,074 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040421 |
95.47 |
95.50 |
95.46 |
95.49 |
+0.01 |
46,432 |
200,071 |
-805 |
| Sep04 |
040421 |
95.21 |
95.25 |
95.19 |
95.24 |
+0.01 |
56,765 |
181,274 |
-8,944 |
| Dec04 |
040421 |
95.03 |
95.08 |
95.00 |
95.06 |
+0.01 |
75,492 |
209,172 |
-8,726 |
| Total Volume and Open Interest |
251,255 |
1,088,970 |
-24,392 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040421 |
97.940 |
97.965 |
97.915 |
97.955 |
-0.015 |
107,511 |
722,109 |
-5,051 |
| Sep04 |
040421 |
97.850 |
97.905 |
97.825 |
97.890 |
-0.010 |
131,847 |
459,488 |
-5,873 |
| Dec04 |
040421 |
97.675 |
97.735 |
97.650 |
97.720 |
-0.010 |
144,443 |
535,099 |
+7,828 |
| Total Volume and Open Interest |
611,462 |
2,871,687 |
-26,512 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040421 |
94.46 |
94.47 |
94.44 |
94.47 |
-0.02 |
5,888 |
128,102 |
+361 |
| Sep04 |
040421 |
94.38 |
94.40 |
94.37 |
94.39 |
-0.04 |
7,612 |
92,965 |
+2,101 |
| Dec04 |
040421 |
94.32 |
94.35 |
94.31 |
94.34 |
-0.05 |
2,662 |
66,472 |
+707 |
| Mar05 |
040421 |
94.25 |
94.27 |
94.25 |
94.27 |
-0.05 |
1,620 |
34,064 |
+185 |
| Jun05 |
040421 |
94.17 |
94.18 |
94.16 |
94.18 |
-0.05 |
821 |
16,629 |
+574 |
| Sep05 |
040421 |
94.08 |
94.09 |
94.08 |
94.09 |
-0.05 |
682 |
13,230 |
+252 |
| Dec05 |
040421 |
93.99 |
94.01 |
93.99 |
94.01 |
-0.05 |
594 |
9,871 |
-56 |
| Mar06 |
040421 |
93.90 |
93.93 |
93.90 |
93.93 |
-0.06 |
652 |
4,028 |
+14 |
| Jun06 |
040421 |
93.85 |
93.87 |
93.85 |
93.87 |
-0.06 |
113 |
1,893 |
+0 |
| Sep06 |
040421 |
93.81 |
93.82 |
93.81 |
93.82 |
-0.05 |
58 |
1,382 |
+8 |
| Total Volume and Open Interest |
21,287 |
370,483 |
+4,503 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040421 |
94.03 |
94.06 |
94.03 |
94.06 |
-0.06 |
20,856 |
228,535 |
+3,591 |
| Sep04 |
040421 |
94.06 |
94.06 |
94.06 |
94.06 |
-0.06 |
|
|
|
| Total Volume and Open Interest |
34,998 |
358,628 |
+177 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040421 |
94.34 |
94.37 |
94.34 |
94.37 |
-0.05 |
27,691 |
358,628 |
+177 |
| Sep04 |
040421 |
94.37 |
94.37 |
94.37 |
94.37 |
-0.05 |
|
|
|
| Total Volume and Open Interest |
27,691 |
358,628 |
+177 |
| Gold(CMX) |
| Apr04 |
040421 |
393.5 |
395.0 |
390.0 |
390.8 |
-6.9 |
49 |
241 |
-11 |
| Jun04 |
040421 |
391.0 |
396.2 |
390.3 |
391.4 |
-6.9 |
47,233 |
172,838 |
-5,785 |
| Aug04 |
040421 |
392.5 |
397.0 |
391.0 |
392.4 |
-6.9 |
1,208 |
10,920 |
+200 |
| Oct04 |
040421 |
394.0 |
397.0 |
392.5 |
393.5 |
-6.9 |
532 |
6,666 |
+311 |
| Dec04 |
040421 |
395.1 |
399.5 |
393.3 |
394.7 |
-6.9 |
817 |
29,864 |
-116 |
| Feb05 |
040421 |
394.5 |
396.2 |
394.5 |
396.0 |
-6.9 |
26 |
3,467 |
+25 |
| Total Volume and Open Interest |
50,354 |
255,395 |
-5,026 |
| Silver(CMX) |
| May04 |
040421 |
650.0 |
665.0 |
614.0 |
617.0 |
-77.5 |
17,891 |
60,190 |
-3,080 |
| Jul04 |
040421 |
651.0 |
667.0 |
616.0 |
618.8 |
-77.5 |
5,747 |
21,652 |
+2,080 |
| Sep04 |
040421 |
653.0 |
660.0 |
620.0 |
620.5 |
-77.5 |
157 |
3,875 |
+37 |
| Dec04 |
040421 |
660.0 |
665.0 |
617.0 |
621.3 |
-77.5 |
690 |
15,854 |
-11 |
| Mar05 |
040421 |
660.0 |
660.0 |
622.3 |
622.3 |
-77.3 |
84 |
3,013 |
+62 |
| Total Volume and Open Interest |
24,960 |
110,293 |
-912 |
| Platinum(NYM) |
| Apr04 |
040421 |
917.0 |
917.0 |
906.5 |
906.5 |
-24.2 |
10 |
78 |
-5 |
| Jul04 |
040421 |
898.0 |
901.0 |
884.0 |
884.5 |
-31.2 |
1,520 |
7,816 |
-266 |
| Oct04 |
040421 |
890.0 |
890.0 |
874.5 |
874.5 |
-31.2 |
0 |
221 |
+0 |
| Jan05 |
040421 |
890.0 |
890.0 |
874.5 |
874.5 |
-31.2 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
1,530 |
8,122 |
-271 |
| Palladium(NYME) |
| Jun04 |
040421 |
298.00 |
300.00 |
288.00 |
295.25 |
-21.10 |
811 |
10,910 |
-324 |
| Sep04 |
040421 |
298.00 |
298.00 |
288.00 |
296.85 |
-20.75 |
14 |
277 |
-1 |
| Dec04 |
040421 |
297.00 |
300.00 |
290.00 |
297.85 |
-20.75 |
3 |
197 |
-1 |
| Total Volume and Open Interest |
828 |
11,384 |
-326 |
| Copper(CMX) |
| May04 |
040421 |
125.40 |
125.40 |
120.50 |
122.75 |
-8.25 |
9,890 |
30,561 |
-1,601 |
| Jul04 |
040421 |
125.00 |
125.00 |
120.80 |
122.85 |
-7.95 |
4,244 |
23,598 |
+1,075 |
| Sep04 |
040421 |
123.00 |
123.00 |
118.50 |
120.25 |
-7.65 |
312 |
3,849 |
+20 |
| Dec04 |
040421 |
117.00 |
117.00 |
114.00 |
115.65 |
-7.15 |
84 |
9,789 |
+6 |
| Mar05 |
040421 |
115.00 |
115.00 |
110.85 |
110.85 |
-6.95 |
5 |
837 |
+2 |
| Total Volume and Open Interest |
14,889 |
74,361 |
-450 |
| DJIA Index(CBOT) |
| Jun04 |
040421 |
10284 |
10315 |
10225 |
10300 |
+32 |
9,790 |
44,910 |
+726 |
| Sep04 |
040421 |
10257 |
10290 |
10225 |
10281 |
+32 |
2 |
293 |
-2 |
| Dec04 |
040421 |
10235 |
10275 |
10235 |
10268 |
+32 |
1 |
11 |
+1 |
| Total Volume and Open Interest |
9,793 |
45,214 |
+725 |
| S & P 500(CME) |
| Jun04 |
040421 |
1117.30 |
1124.70 |
1114.30 |
1122.60 |
+8.10 |
38,601 |
577,339 |
-2,063 |
| Sep04 |
040421 |
1116.50 |
1121.60 |
1116.50 |
1121.60 |
+8.10 |
17 |
19,073 |
+20 |
| Dec04 |
040421 |
1115.00 |
1121.10 |
1115.00 |
1121.10 |
+8.10 |
20 |
1,803 |
+9 |
| Mar05 |
040421 |
1121.90 |
1121.90 |
1121.90 |
1121.90 |
+8.20 |
20 |
131 |
+10 |
| Total Volume and Open Interest |
38,665 |
598,493 |
-2,022 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040421 |
1115.50 |
1124.75 |
1114.25 |
1122.50 |
+8.00 |
774,369 |
569,143 |
+12,750 |
| Sep04 |
040421 |
1116.00 |
1123.25 |
1113.50 |
1121.50 |
+8.00 |
333 |
1,306 |
+223 |
| Total Volume and Open Interest |
774,702 |
570,449 |
+12,973 |
| NASDAQ 100(CME) |
| Jun04 |
040421 |
1447.00 |
1454.50 |
1435.50 |
1448.50 |
+11.00 |
15,294 |
81,510 |
+24 |
| Sep04 |
040421 |
1451.00 |
1451.00 |
1451.00 |
1451.00 |
+11.00 |
0 |
12 |
+0 |
| Dec04 |
040421 |
1453.50 |
1453.50 |
1453.50 |
1453.50 |
+11.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
15,294 |
81,526 |
+24 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040421 |
1440.0 |
1454.5 |
1435.5 |
1448.5 |
+11.0 |
340,496 |
265,131 |
+4,658 |
| Sep04 |
040421 |
1450.0 |
1457.0 |
1442.0 |
1451.0 |
+11.0 |
17 |
332 |
-1 |
| Total Volume and Open Interest |
340,513 |
265,463 |
+4,657 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040421 |
595.50 |
600.25 |
593.00 |
600.00 |
+7.00 |
718 |
16,160 |
+122 |
| Sep04 |
040421 |
600.00 |
600.00 |
600.00 |
600.00 |
+7.00 |
|
|
|
| Dec04 |
040421 |
600.00 |
600.00 |
600.00 |
600.00 |
+7.00 |
|
|
|
| Total Volume and Open Interest |
718 |
16,160 |
+122 |
| Russell 2000(CME) |
| Jun04 |
040421 |
577.00 |
583.00 |
571.50 |
582.60 |
+9.35 |
1,072 |
27,948 |
+137 |
| Sep04 |
040421 |
582.60 |
582.60 |
582.60 |
582.60 |
+9.35 |
0 |
1 |
+0 |
| Dec04 |
040421 |
582.60 |
582.60 |
582.60 |
582.60 |
+9.35 |
|
|
|
| Total Volume and Open Interest |
1,072 |
27,949 |
+137 |
| Value Line(KCBT) |
| Jun04 |
040421 |
1607.50 |
1607.50 |
1607.50 |
1607.50 |
+17.50 |
11 |
49 |
+2 |
| Total Volume and Open Interest |
11 |
49 |
+2 |
| Nikkei 225(CME) |
| Jun04 |
040421 |
11940 |
12050 |
11915 |
12035 |
+165 |
4,848 |
42,964 |
-172 |
| Sep04 |
040421 |
12035 |
12035 |
12035 |
12035 |
+165 |
2 |
18 |
+0 |
| Total Volume and Open Interest |
4,848 |
42,985 |
-172 |
| Nikkei 225(SIMEX) |
| Jun04 |
040421 |
11905 |
12005 |
11875 |
11915 |
-50 |
27,551 |
181,482 |
+840 |
| Sep04 |
040421 |
11910 |
11910 |
11910 |
11910 |
-50 |
1 |
1 |
+1 |
| Dec04 |
040421 |
11885 |
11885 |
11885 |
11885 |
-50 |
|
|
|
| Total Volume and Open Interest |
27,552 |
181,483 |
+841 |
| CAC 40(MATIF) |
| Apr04 |
040421 |
3737.5 |
3757.5 |
3730.5 |
3741.0 |
-29.0 |
42,237 |
381,370 |
+4,917 |
| May04 |
040421 |
3678.0 |
3701.0 |
3678.0 |
3686.5 |
-29.5 |
729 |
7,972 |
+312 |
| Jun04 |
040421 |
3667.0 |
3685.0 |
3666.5 |
3675.5 |
-30.0 |
1,555 |
160,167 |
+444 |
| Total Volume and Open Interest |
44,522 |
566,462 |
+5,673 |
| DAX Index(EUREX) |
| Jun04 |
040421 |
4040.0 |
4071.0 |
4027.5 |
4063.0 |
-15.0 |
91,808 |
181,811 |
-338 |
| Sep04 |
040421 |
4064.5 |
4087.5 |
4049.5 |
4083.5 |
-15.0 |
151 |
8,907 |
+55 |
| Dec04 |
040421 |
4108.0 |
4108.0 |
4072.0 |
4105.0 |
-15.5 |
136 |
1,730 |
-70 |
| Total Volume and Open Interest |
92,095 |
192,448 |
-353 |
| FT-SE 100(LIFFE) |
| Jun04 |
040421 |
4547.50 |
4558.50 |
4533.00 |
4547.00 |
-18.00 |
58,540 |
392,718 |
+6,507 |
| Sep04 |
040421 |
4558.00 |
4558.00 |
4558.00 |
4558.00 |
-18.00 |
0 |
16,781 |
+0 |
| Dec04 |
040421 |
4589.00 |
4589.00 |
4589.00 |
4589.00 |
-18.50 |
1 |
16,573 |
+0 |
| Total Volume and Open Interest |
58,541 |
426,572 |
+6,507 |
| SPI 200(SFE) |
| Jun04 |
040421 |
3455.0 |
3458.0 |
3445.0 |
3448.0 |
-19.0 |
10,092 |
150,521 |
+649 |
| Sep04 |
040421 |
3459.0 |
3465.0 |
3455.0 |
3455.0 |
-20.0 |
22 |
3,245 |
-3 |
| Dec04 |
040421 |
3480.0 |
3480.0 |
3470.0 |
3470.0 |
-18.0 |
66 |
2,531 |
+66 |
| Total Volume and Open Interest |
10,362 |
157,397 |
+686 |
| GSCI(CME) |
| May04 |
040421 |
280.20 |
281.50 |
277.70 |
278.30 |
-5.50 |
48 |
16,206 |
+39 |
| Jun04 |
040421 |
277.00 |
277.00 |
277.00 |
277.00 |
-5.75 |
0 |
169 |
+0 |
| Jul04 |
040421 |
274.00 |
274.00 |
273.25 |
273.25 |
-5.75 |
0 |
50 |
+0 |
| Total Volume and Open Interest |
48 |
16,425 |
+39 |
| Reuters CRB Index(NYBOT) |
| Jun04 |
040421 |
272.00 |
272.00 |
264.50 |
265.50 |
-9.75 |
69 |
677 |
+19 |
| Aug04 |
040421 |
270.90 |
270.90 |
263.00 |
263.00 |
-10.75 |
1 |
83 |
+1 |
| Nov04 |
040421 |
271.00 |
271.00 |
261.00 |
261.50 |
-13.25 |
2 |
2 |
+1 |
| Total Volume and Open Interest |
73 |
763 |
+22 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|