|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Wed May 05, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040505 |
1041.00 |
1042.50 |
1029.00 |
1034.50 |
-3.75 |
5,126 |
11,897 |
-2,639 |
| Jul04 |
040505 |
1020.00 |
1026.00 |
1012.50 |
1020.00 |
-1.50 |
44,228 |
135,184 |
+1,188 |
| Aug04 |
040505 |
961.00 |
964.00 |
953.00 |
959.00 |
+3.00 |
3,152 |
19,999 |
+370 |
| Sep04 |
040505 |
842.00 |
847.00 |
836.00 |
845.50 |
+7.00 |
1,420 |
11,994 |
-144 |
| Nov04 |
040505 |
777.00 |
789.00 |
770.00 |
786.50 |
+10.50 |
12,046 |
54,498 |
+259 |
| Jan05 |
040505 |
776.00 |
785.00 |
773.00 |
783.50 |
+9.00 |
282 |
4,121 |
+6 |
| Mar05 |
040505 |
767.00 |
773.00 |
759.00 |
773.00 |
+9.00 |
72 |
2,773 |
-35 |
| Total Volume and Open Interest |
66,453 |
242,566 |
-1,023 |
| Soybean Meal(CBOT) |
| May04 |
040505 |
323.00 |
326.40 |
322.40 |
326.20 |
+3.80 |
4,406 |
9,146 |
-1,088 |
| Jul04 |
040505 |
322.20 |
324.80 |
320.90 |
324.40 |
+2.80 |
18,570 |
70,879 |
+767 |
| Aug04 |
040505 |
308.50 |
311.80 |
307.00 |
311.00 |
+2.80 |
3,214 |
21,189 |
-346 |
| Sep04 |
040505 |
285.50 |
289.00 |
283.00 |
288.50 |
+4.50 |
1,105 |
15,460 |
+30 |
| Oct04 |
040505 |
250.00 |
257.00 |
248.50 |
256.70 |
+7.80 |
1,728 |
12,040 |
+46 |
| Dec04 |
040505 |
243.50 |
252.00 |
242.00 |
251.60 |
+8.90 |
4,207 |
24,049 |
-424 |
| Jan05 |
040505 |
242.00 |
249.50 |
240.50 |
249.50 |
+9.50 |
129 |
3,053 |
+44 |
| Mar05 |
040505 |
238.00 |
245.50 |
237.00 |
245.50 |
+7.80 |
315 |
3,009 |
+152 |
| Total Volume and Open Interest |
33,803 |
162,347 |
-833 |
| Soybean Oil(CBOT) |
| May04 |
040505 |
34.20 |
34.35 |
33.70 |
33.89 |
-0.32 |
3,740 |
6,283 |
-970 |
| Jul04 |
040505 |
33.70 |
33.88 |
33.03 |
33.25 |
-0.33 |
13,289 |
82,141 |
-85 |
| Aug04 |
040505 |
32.25 |
32.40 |
31.68 |
31.79 |
-0.41 |
2,030 |
14,983 |
+16 |
| Sep04 |
040505 |
30.55 |
30.71 |
30.15 |
30.15 |
-0.31 |
614 |
12,011 |
+256 |
| Oct04 |
040505 |
28.55 |
28.85 |
28.20 |
28.23 |
-0.26 |
1,362 |
9,299 |
+99 |
| Dec04 |
040505 |
27.80 |
28.15 |
27.25 |
27.28 |
-0.52 |
3,459 |
24,071 |
+239 |
| Jan05 |
040505 |
27.35 |
27.35 |
27.10 |
27.10 |
-0.30 |
86 |
2,591 |
+35 |
| Mar05 |
040505 |
27.20 |
27.30 |
26.85 |
26.85 |
-0.25 |
132 |
2,012 |
+121 |
| Total Volume and Open Interest |
24,751 |
155,203 |
-304 |
| Canola(WCE) |
| May04 |
040505 |
413.5 |
413.5 |
413.5 |
413.5 |
+0.7 |
137 |
92 |
-137 |
| Jul04 |
040505 |
417.0 |
418.5 |
415.5 |
418.0 |
+0.5 |
1,792 |
34,909 |
-141 |
| Sep04 |
040505 |
398.5 |
398.5 |
398.5 |
398.5 |
+1.5 |
|
|
|
| Nov04 |
040505 |
405.0 |
405.5 |
403.0 |
403.9 |
+0.7 |
1,386 |
35,353 |
+740 |
| Jan05 |
040505 |
407.5 |
408.8 |
407.5 |
408.8 |
+1.0 |
85 |
1,334 |
-1 |
| Total Volume and Open Interest |
3,555 |
72,330 |
+556 |
| Corn(CBOT) |
| May04 |
040505 |
316.50 |
317.00 |
311.50 |
314.25 |
-3.50 |
5,055 |
9,885 |
-2,088 |
| Jul04 |
040505 |
322.00 |
322.75 |
316.50 |
319.75 |
-4.00 |
22,832 |
262,953 |
+1,041 |
| Sep04 |
040505 |
319.50 |
319.50 |
314.25 |
316.75 |
-4.25 |
2,321 |
37,597 |
+442 |
| Dec04 |
040505 |
318.00 |
318.75 |
313.00 |
315.25 |
-4.75 |
37,444 |
302,029 |
-1,201 |
| Mar05 |
040505 |
321.25 |
321.25 |
317.25 |
319.25 |
-4.00 |
306 |
21,438 |
+17 |
| May05 |
040505 |
323.00 |
323.00 |
318.00 |
320.25 |
-4.00 |
26 |
5,114 |
+5 |
| Total Volume and Open Interest |
68,524 |
656,326 |
-1,682 |
| Wheat(CBOT) |
| May04 |
040505 |
407.00 |
407.00 |
398.00 |
399.00 |
-4.50 |
779 |
632 |
-906 |
| Jul04 |
040505 |
414.00 |
416.00 |
405.50 |
408.00 |
-3.25 |
34,977 |
104,741 |
+738 |
| Sep04 |
040505 |
420.00 |
422.00 |
411.00 |
413.50 |
-2.50 |
1,544 |
10,026 |
-55 |
| Dec04 |
040505 |
426.00 |
430.00 |
419.00 |
423.25 |
-1.50 |
4,739 |
15,012 |
+11 |
| Mar05 |
040505 |
431.00 |
431.50 |
424.50 |
428.00 |
-1.00 |
582 |
1,801 |
-116 |
| Total Volume and Open Interest |
42,862 |
133,295 |
-214 |
| Wheat(KCBT) |
| May04 |
040505 |
418.00 |
420.00 |
411.00 |
413.00 |
-2.00 |
624 |
526 |
+97 |
| Jul04 |
040505 |
428.00 |
429.00 |
418.00 |
422.00 |
-1.00 |
10,698 |
42,480 |
+855 |
| Sep04 |
040505 |
432.00 |
434.00 |
424.50 |
427.00 |
-0.50 |
1,461 |
6,312 |
+467 |
| Dec04 |
040505 |
440.00 |
444.00 |
433.50 |
437.00 |
-1.50 |
1,615 |
7,889 |
+235 |
| Mar05 |
040505 |
438.50 |
442.00 |
438.50 |
442.00 |
-1.00 |
27 |
391 |
+5 |
| Total Volume and Open Interest |
14,467 |
57,771 |
+1,665 |
| Wheat(MGE) |
| May04 |
040505 |
440.00 |
440.00 |
434.00 |
434.00 |
-3.50 |
142 |
895 |
-45 |
| Jul04 |
040505 |
440.00 |
444.00 |
435.50 |
437.25 |
-3.25 |
3,368 |
17,682 |
+782 |
| Sep04 |
040505 |
444.00 |
446.00 |
437.50 |
438.25 |
-3.75 |
1,283 |
7,379 |
+128 |
| Dec04 |
040505 |
448.00 |
450.50 |
443.00 |
443.00 |
-4.75 |
1,728 |
9,829 |
+629 |
| Mar05 |
040505 |
449.00 |
449.00 |
445.00 |
445.00 |
-3.00 |
1 |
93 |
+1 |
| Total Volume and Open Interest |
6,523 |
35,928 |
+1,495 |
| Oats(CBOT) |
| May04 |
040505 |
170.75 |
173.50 |
167.50 |
173.50 |
+2.50 |
101 |
131 |
-95 |
| Jul04 |
040505 |
177.50 |
179.00 |
173.50 |
178.75 |
+1.75 |
837 |
7,607 |
+219 |
| Sep04 |
040505 |
182.25 |
184.50 |
180.00 |
184.00 |
+1.25 |
11 |
1,099 |
+6 |
| Dec04 |
040505 |
187.00 |
189.00 |
185.00 |
188.75 |
-0.25 |
99 |
4,086 |
+59 |
| Total Volume and Open Interest |
1,048 |
13,024 |
+189 |
| Rough Rice(CBOT) |
| May04 |
040505 |
10.71 |
10.71 |
10.70 |
10.70 |
-0.02 |
294 |
345 |
-140 |
| Jul04 |
040505 |
10.88 |
11.02 |
10.85 |
10.95 |
+0.10 |
510 |
4,512 |
-177 |
| Sep04 |
040505 |
9.04 |
9.10 |
9.03 |
9.10 |
+0.08 |
52 |
356 |
+37 |
| Nov04 |
040505 |
8.98 |
9.00 |
8.98 |
9.00 |
+0.05 |
49 |
926 |
-26 |
| Total Volume and Open Interest |
906 |
6,361 |
-305 |
| Live Cattle(CME) |
| Jun04 |
040505 |
85.200 |
86.300 |
84.900 |
85.450 |
+0.875 |
13,723 |
67,837 |
-1,066 |
| Aug04 |
040505 |
85.525 |
85.950 |
84.550 |
85.425 |
+0.175 |
8,759 |
31,554 |
+3,011 |
| Oct04 |
040505 |
84.650 |
85.025 |
84.200 |
84.550 |
+0.100 |
3,250 |
18,790 |
+65 |
| Dec04 |
040505 |
84.150 |
84.300 |
83.400 |
83.600 |
-0.425 |
941 |
8,048 |
+249 |
| Feb05 |
040505 |
85.200 |
85.200 |
84.500 |
84.850 |
-0.325 |
760 |
4,254 |
+273 |
| Apr05 |
040505 |
83.500 |
83.600 |
83.125 |
83.300 |
-0.425 |
156 |
931 |
+112 |
| Total Volume and Open Interest |
27,605 |
131,455 |
+2,655 |
| Feeder Cattle(CME) |
| May04 |
040505 |
100.500 |
100.950 |
100.000 |
100.450 |
+0.325 |
870 |
2,590 |
-177 |
| Aug04 |
040505 |
99.850 |
100.000 |
98.750 |
99.275 |
-0.275 |
1,435 |
10,553 |
+242 |
| Sep04 |
040505 |
98.200 |
98.500 |
97.700 |
97.950 |
-0.050 |
117 |
823 |
-23 |
| Oct04 |
040505 |
98.250 |
98.250 |
97.300 |
97.400 |
-0.250 |
228 |
1,438 |
-61 |
| Nov04 |
040505 |
98.050 |
98.050 |
97.250 |
97.350 |
-0.350 |
34 |
344 |
+7 |
| Jan05 |
040505 |
94.500 |
94.500 |
94.300 |
94.300 |
-0.400 |
25 |
69 |
+19 |
| Mar05 |
040505 |
91.650 |
91.650 |
91.500 |
91.500 |
-0.150 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
2,709 |
15,830 |
+7 |
| Lean Hogs(CME) |
| May04 |
040505 |
75.350 |
75.750 |
75.100 |
75.450 |
+0.875 |
455 |
2,697 |
-14 |
| Jun04 |
040505 |
74.500 |
75.450 |
74.250 |
74.350 |
+0.500 |
5,981 |
44,935 |
+28 |
| Jul04 |
040505 |
75.250 |
75.950 |
75.200 |
75.775 |
+0.900 |
3,382 |
14,208 |
+223 |
| Aug04 |
040505 |
72.400 |
73.125 |
72.400 |
72.825 |
+0.500 |
789 |
8,315 |
+180 |
| Oct04 |
040505 |
60.750 |
61.375 |
60.750 |
61.175 |
+0.475 |
363 |
5,317 |
+154 |
| Dec04 |
040505 |
57.000 |
57.500 |
57.000 |
57.350 |
+0.575 |
337 |
3,433 |
+116 |
| Feb05 |
040505 |
58.900 |
59.000 |
58.700 |
58.950 |
+0.300 |
25 |
643 |
+6 |
| Apr05 |
040505 |
59.650 |
59.650 |
59.450 |
59.450 |
+0.300 |
3 |
317 |
+0 |
| Total Volume and Open Interest |
11,335 |
79,882 |
+693 |
| Pork Bellies(CME) |
| May04 |
040505 |
117.800 |
119.850 |
117.800 |
119.850 |
+3.100 |
333 |
1,041 |
-4 |
| Jul04 |
040505 |
112.550 |
115.100 |
112.550 |
114.800 |
+2.700 |
787 |
2,782 |
+182 |
| Aug04 |
040505 |
106.000 |
108.250 |
106.000 |
108.250 |
+3.000 |
40 |
422 |
+15 |
| Feb05 |
040505 |
92.000 |
93.300 |
92.000 |
93.300 |
+3.000 |
0 |
4 |
+0 |
| Mar05 |
040505 |
87.000 |
87.000 |
87.000 |
87.000 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
1,160 |
4,251 |
+193 |
| Class III Milk(CME) |
| Apr04 |
040430 |
19.61 |
19.61 |
19.57 |
19.61 |
unch |
42 |
6,592 |
+0 |
| May04 |
040505 |
20.05 |
20.16 |
19.99 |
20.08 |
-0.15 |
662 |
7,925 |
+252 |
| Jun04 |
040505 |
17.51 |
17.55 |
16.78 |
16.81 |
-0.69 |
712 |
4,882 |
-207 |
| Jul04 |
040505 |
16.25 |
16.35 |
15.66 |
15.66 |
-0.54 |
281 |
4,061 |
+63 |
| Aug04 |
040505 |
16.20 |
16.30 |
15.70 |
15.80 |
-0.40 |
166 |
3,899 |
-5 |
| Total Volume and Open Interest |
2,109 |
32,505 |
+98 |
| Cocoa(NYBOT) |
| May04 |
040505 |
1354 |
1354 |
1354 |
1354 |
-33 |
24 |
234 |
-31 |
| Jul04 |
040505 |
1390 |
1390 |
1352 |
1362 |
-33 |
8,578 |
44,092 |
-1,455 |
| Sep04 |
040505 |
1390 |
1390 |
1361 |
1369 |
-32 |
294 |
13,997 |
-30 |
| Dec04 |
040505 |
1403 |
1405 |
1375 |
1383 |
-33 |
192 |
11,505 |
+12 |
| Mar05 |
040505 |
1408 |
1408 |
1396 |
1396 |
-33 |
125 |
9,041 |
+61 |
| May05 |
040505 |
1419 |
1419 |
1407 |
1407 |
-33 |
5 |
11,330 |
+0 |
| Jul05 |
040505 |
1435 |
1435 |
1423 |
1423 |
-33 |
1 |
9,396 |
+1 |
| Total Volume and Open Interest |
9,294 |
103,828 |
-1,367 |
| Coffee "C"(NYBOT) |
| May04 |
040505 |
70.00 |
70.50 |
70.00 |
70.20 |
+0.10 |
41 |
232 |
-37 |
| Jul04 |
040505 |
72.20 |
72.70 |
71.65 |
72.20 |
unch |
13,294 |
64,502 |
-887 |
| Sep04 |
040505 |
74.40 |
74.80 |
73.85 |
74.40 |
unch |
2,111 |
17,366 |
+417 |
| Dec04 |
040505 |
77.25 |
77.65 |
76.65 |
77.15 |
+0.05 |
834 |
8,053 |
+83 |
| Mar05 |
040505 |
79.60 |
80.00 |
79.40 |
79.75 |
+0.10 |
377 |
4,466 |
-95 |
| May05 |
040505 |
81.15 |
81.15 |
81.15 |
81.15 |
+0.15 |
213 |
665 |
+78 |
| Total Volume and Open Interest |
16,895 |
96,486 |
-425 |
| Orange Juice(NYBOT) |
| May04 |
040505 |
58.15 |
58.35 |
57.70 |
58.35 |
+0.35 |
717 |
2,049 |
-893 |
| Jul04 |
040505 |
61.25 |
61.40 |
60.45 |
61.00 |
unch |
2,056 |
22,184 |
+419 |
| Sep04 |
040505 |
63.40 |
63.40 |
62.55 |
63.00 |
+0.20 |
138 |
3,063 |
+69 |
| Nov04 |
040505 |
65.00 |
65.00 |
64.50 |
65.00 |
+0.20 |
257 |
2,531 |
+173 |
| Jan05 |
040505 |
67.00 |
67.00 |
67.00 |
67.00 |
+0.10 |
72 |
939 |
-26 |
| Total Volume and Open Interest |
3,258 |
33,807 |
-246 |
| Sugar #11(NYBOT) |
| Jul04 |
040505 |
6.85 |
6.86 |
6.62 |
6.63 |
-0.24 |
15,671 |
157,501 |
+1,088 |
| Oct04 |
040505 |
7.13 |
7.13 |
6.91 |
6.92 |
-0.23 |
4,130 |
55,788 |
+734 |
| Mar05 |
040505 |
7.43 |
7.43 |
7.25 |
7.27 |
-0.18 |
1,647 |
33,723 |
-208 |
| May05 |
040505 |
7.24 |
7.24 |
7.11 |
7.13 |
-0.13 |
182 |
12,735 |
+20 |
| Jul05 |
040505 |
7.07 |
7.07 |
6.95 |
6.96 |
-0.11 |
195 |
8,284 |
-52 |
| Total Volume and Open Interest |
22,035 |
276,732 |
+1,572 |
| London Cocoa(LCE) |
| May04 |
040505 |
802 |
805 |
787 |
790 |
-17 |
929 |
28,593 |
+28,593 |
| Jul04 |
040505 |
815 |
817 |
799 |
802 |
-16 |
5,343 |
35,752 |
+35,752 |
| Sep04 |
040505 |
827 |
830 |
813 |
817 |
-15 |
1,852 |
23,040 |
+23,040 |
| Dec04 |
040505 |
847 |
850 |
834 |
837 |
-14 |
196 |
41,059 |
+41,059 |
| Mar05 |
040505 |
864 |
866 |
853 |
856 |
-13 |
1,286 |
23,886 |
+23,886 |
| May05 |
040505 |
877 |
877 |
868 |
868 |
-13 |
186 |
9,005 |
+9,005 |
| Jul05 |
040505 |
887 |
887 |
876 |
879 |
-12 |
192 |
8,850 |
+8,850 |
| Total Volume and Open Interest |
10,194 |
182,725 |
+182,725 |
| London Coffee(LCE) |
| May04 |
040505 |
698.00 |
700.00 |
688.00 |
693.00 |
+1.00 |
409 |
1,484 |
+1,484 |
| Jul04 |
040505 |
731.00 |
734.00 |
723.00 |
728.00 |
unch |
5,737 |
89,945 |
+89,945 |
| Sep04 |
040505 |
749.00 |
749.00 |
740.00 |
745.00 |
+2.00 |
1,015 |
33,822 |
+33,822 |
| Nov04 |
040505 |
763.00 |
764.00 |
757.00 |
761.00 |
+1.00 |
144 |
19,004 |
+19,004 |
| Jan05 |
040505 |
777.00 |
777.00 |
777.00 |
777.00 |
+1.00 |
19 |
13,149 |
+13,149 |
| Mar05 |
040505 |
792.00 |
792.00 |
792.00 |
792.00 |
+2.00 |
0 |
6,843 |
+6,843 |
| Total Volume and Open Interest |
7,324 |
166,617 |
+166,617 |
| London Sugar(LCE) |
| May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
| Aug04 |
040505 |
224.60 |
226.00 |
221.80 |
221.80 |
-3.80 |
3,080 |
30,347 |
+30,347 |
| Oct04 |
040505 |
226.70 |
227.40 |
225.80 |
225.80 |
-3.80 |
438 |
10,800 |
+10,800 |
| Dec04 |
040505 |
233.60 |
233.60 |
230.00 |
230.30 |
-3.70 |
106 |
4,804 |
+4,804 |
| Mar05 |
040505 |
235.50 |
235.50 |
232.10 |
232.30 |
-3.70 |
170 |
7,338 |
+7,338 |
| Total Volume and Open Interest |
4,004 |
60,628 |
+60,628 |
| Cotton(NYBOT) |
| May04 |
040505 |
60.50 |
61.93 |
60.15 |
61.93 |
+1.33 |
20 |
305 |
-9 |
| Jul04 |
040505 |
59.93 |
60.60 |
59.35 |
60.54 |
+0.86 |
3,661 |
51,333 |
-89 |
| Oct04 |
040505 |
61.20 |
61.90 |
61.10 |
61.90 |
+0.50 |
20 |
1,638 |
+3 |
| Dec04 |
040505 |
62.40 |
62.65 |
62.00 |
62.63 |
+0.48 |
1,529 |
24,651 |
+327 |
| Mar05 |
040505 |
64.30 |
64.73 |
64.30 |
64.73 |
+0.48 |
10 |
4,817 |
+1 |
| May05 |
040505 |
65.45 |
65.45 |
65.45 |
65.45 |
+0.50 |
0 |
836 |
+0 |
| Total Volume and Open Interest |
5,252 |
84,864 |
+233 |
| Lumber(CME) |
| May04 |
040505 |
435.0 |
443.4 |
434.5 |
443.2 |
+12.2 |
227 |
1,715 |
-69 |
| Jul04 |
040505 |
419.4 |
425.3 |
418.6 |
425.3 |
+10.0 |
308 |
3,289 |
-53 |
| Sep04 |
040505 |
389.9 |
396.0 |
389.7 |
396.0 |
+6.6 |
58 |
697 |
+3 |
| Nov04 |
040505 |
357.8 |
360.8 |
357.8 |
359.8 |
+2.5 |
20 |
231 |
+6 |
| Total Volume and Open Interest |
613 |
5,961 |
-113 |
| Crude Oil(NYM) |
| Jun04 |
040505 |
38.88 |
39.74 |
38.49 |
39.57 |
+0.59 |
96,799 |
213,708 |
-6,684 |
| Jul04 |
040505 |
38.75 |
39.50 |
38.30 |
39.36 |
+0.61 |
63,854 |
97,964 |
+10,158 |
| Aug04 |
040505 |
38.30 |
38.85 |
37.85 |
38.79 |
+0.55 |
22,810 |
50,181 |
+3,445 |
| Sep04 |
040505 |
37.70 |
38.15 |
37.35 |
38.13 |
+0.50 |
6,784 |
37,369 |
+1,894 |
| Oct04 |
040505 |
36.90 |
37.56 |
36.90 |
37.56 |
+0.44 |
3,159 |
28,539 |
+583 |
| Nov04 |
040505 |
36.25 |
37.04 |
36.25 |
37.04 |
+0.39 |
1,310 |
20,990 |
+617 |
| Dec04 |
040505 |
36.30 |
36.65 |
35.75 |
36.59 |
+0.37 |
16,063 |
65,828 |
+1,501 |
| Jan05 |
040505 |
35.70 |
36.06 |
35.70 |
36.06 |
+0.35 |
1,307 |
18,383 |
-410 |
| Feb05 |
040505 |
35.15 |
35.70 |
35.15 |
35.58 |
+0.34 |
343 |
9,650 |
+77 |
| Mar05 |
040505 |
35.20 |
35.20 |
35.14 |
35.14 |
+0.33 |
1,365 |
10,726 |
+74 |
| Apr05 |
040505 |
34.33 |
34.70 |
34.33 |
34.70 |
+0.32 |
0 |
6,187 |
+0 |
| May05 |
040505 |
34.40 |
34.40 |
34.27 |
34.27 |
+0.31 |
28 |
3,284 |
+18 |
| Jun05 |
040505 |
33.50 |
33.87 |
33.50 |
33.87 |
+0.30 |
4,269 |
21,548 |
-1,241 |
| Jul05 |
040505 |
33.58 |
33.58 |
33.58 |
33.58 |
+0.30 |
100 |
4,856 |
+90 |
| Aug05 |
040505 |
33.30 |
33.30 |
33.30 |
33.30 |
+0.30 |
0 |
2,835 |
+0 |
| Sep05 |
040505 |
32.75 |
33.05 |
32.75 |
33.05 |
+0.30 |
5 |
5,207 |
+0 |
| Total Volume and Open Interest |
226,529 |
726,559 |
+12,329 |
| Heating Oil(NYM) |
| Jun04 |
040505 |
98.80 |
100.40 |
97.30 |
99.78 |
+0.97 |
23,515 |
68,967 |
-1,749 |
| Jul04 |
040505 |
98.60 |
99.90 |
97.20 |
99.51 |
+0.89 |
9,284 |
26,507 |
+859 |
| Aug04 |
040505 |
98.50 |
99.46 |
97.40 |
99.46 |
+0.89 |
1,715 |
15,483 |
+582 |
| Sep04 |
040505 |
99.00 |
99.76 |
98.50 |
99.76 |
+0.89 |
1,675 |
9,139 |
+480 |
| Oct04 |
040505 |
98.50 |
100.50 |
98.50 |
100.21 |
+0.89 |
1,089 |
6,761 |
+313 |
| Nov04 |
040505 |
99.80 |
100.71 |
98.90 |
100.71 |
+0.89 |
251 |
5,748 |
+8 |
| Dec04 |
040505 |
99.80 |
101.50 |
99.40 |
101.21 |
+0.89 |
3,055 |
25,776 |
+322 |
| Jan05 |
040505 |
99.60 |
101.50 |
99.60 |
101.31 |
+0.84 |
133 |
7,936 |
+79 |
| Feb05 |
040505 |
100.80 |
100.80 |
100.50 |
100.51 |
+0.84 |
32 |
3,049 |
-10 |
| Mar05 |
040505 |
96.50 |
97.30 |
96.50 |
97.16 |
+0.84 |
156 |
7,426 |
+7 |
| Apr05 |
040505 |
92.80 |
93.41 |
92.80 |
93.41 |
+0.84 |
58 |
785 |
+6 |
| May05 |
040505 |
89.40 |
90.21 |
89.40 |
90.21 |
+0.84 |
5 |
229 |
+1 |
| Total Volume and Open Interest |
41,119 |
178,979 |
+940 |
| Unleaded Gas(NYM) |
| Jun04 |
040505 |
130.00 |
131.90 |
128.00 |
131.25 |
+0.67 |
37,439 |
76,835 |
-1,158 |
| Jul04 |
040505 |
125.70 |
127.60 |
124.50 |
127.15 |
+0.66 |
15,792 |
24,642 |
+423 |
| Aug04 |
040505 |
121.30 |
122.50 |
120.00 |
122.32 |
+0.60 |
5,559 |
12,622 |
+623 |
| Sep04 |
040505 |
115.50 |
117.20 |
115.20 |
116.57 |
+0.58 |
4,226 |
15,122 |
-661 |
| Oct04 |
040505 |
109.64 |
109.64 |
109.64 |
109.64 |
+0.55 |
1,557 |
6,324 |
-647 |
| Nov04 |
040505 |
105.25 |
105.49 |
105.00 |
105.49 |
+0.50 |
289 |
2,524 |
+75 |
| Dec04 |
040505 |
101.60 |
102.54 |
101.20 |
102.54 |
+0.45 |
906 |
5,402 |
+232 |
| Jan05 |
040505 |
101.14 |
101.14 |
101.14 |
101.14 |
+0.60 |
38 |
2,272 |
+9 |
| Feb05 |
040505 |
100.59 |
100.59 |
100.59 |
100.59 |
+0.60 |
0 |
1,732 |
+0 |
| Mar05 |
040505 |
100.99 |
100.99 |
100.99 |
100.99 |
+0.60 |
0 |
1,045 |
+0 |
| Apr05 |
040505 |
107.04 |
107.04 |
107.04 |
107.04 |
+0.65 |
0 |
942 |
+0 |
| May05 |
040505 |
106.84 |
106.84 |
106.84 |
106.84 |
+0.65 |
0 |
450 |
+0 |
| Total Volume and Open Interest |
65,806 |
149,912 |
-1,104 |
| Natural Gas(NYM) |
| Jun04 |
040505 |
6.200 |
6.350 |
6.140 |
6.310 |
+0.041 |
34,891 |
67,363 |
-561 |
| Jul04 |
040505 |
6.310 |
6.430 |
6.230 |
6.391 |
+0.037 |
15,210 |
41,238 |
+2,241 |
| Aug04 |
040505 |
6.335 |
6.460 |
6.280 |
6.431 |
+0.037 |
4,549 |
25,605 |
+80 |
| Sep04 |
040505 |
6.320 |
6.420 |
6.240 |
6.398 |
+0.032 |
5,015 |
23,340 |
+473 |
| Oct04 |
040505 |
6.320 |
6.420 |
6.270 |
6.409 |
+0.033 |
4,651 |
22,917 |
+866 |
| Nov04 |
040505 |
6.480 |
6.562 |
6.425 |
6.562 |
+0.033 |
3,330 |
16,567 |
+1,099 |
| Dec04 |
040505 |
6.650 |
6.720 |
6.580 |
6.720 |
+0.034 |
2,130 |
19,557 |
+897 |
| Jan05 |
040505 |
6.755 |
6.837 |
6.695 |
6.837 |
+0.034 |
2,903 |
17,184 |
+568 |
| Feb05 |
040505 |
6.715 |
6.780 |
6.670 |
6.777 |
+0.034 |
1,144 |
12,454 |
+247 |
| Mar05 |
040505 |
6.490 |
6.552 |
6.450 |
6.552 |
+0.034 |
4,405 |
14,161 |
+591 |
| Apr05 |
040505 |
5.600 |
5.622 |
5.570 |
5.622 |
+0.009 |
1,883 |
11,051 |
+56 |
| May05 |
040505 |
5.410 |
5.432 |
5.410 |
5.432 |
+0.009 |
722 |
8,030 |
+301 |
| Jun05 |
040505 |
5.425 |
5.443 |
5.420 |
5.443 |
+0.010 |
219 |
6,284 |
+110 |
| Jul05 |
040505 |
5.440 |
5.460 |
5.420 |
5.460 |
+0.012 |
189 |
11,937 |
+11 |
| Aug05 |
040505 |
5.460 |
5.467 |
5.450 |
5.467 |
+0.012 |
1,226 |
6,700 |
+675 |
| Sep05 |
040505 |
5.410 |
5.427 |
5.400 |
5.427 |
+0.012 |
234 |
6,940 |
-20 |
| Total Volume and Open Interest |
85,839 |
364,653 |
+8,254 |
| Brent Crude Oil(IPE) |
| Jun04 |
040505 |
35.85 |
36.90 |
35.50 |
36.72 |
+0.79 |
40,219 |
89,050 |
+89,050 |
| Jul04 |
040505 |
35.50 |
36.40 |
35.13 |
36.35 |
+0.77 |
29,014 |
88,875 |
+88,875 |
| Aug04 |
040505 |
35.18 |
35.90 |
34.78 |
35.90 |
+0.71 |
9,466 |
23,810 |
+23,810 |
| Sep04 |
040505 |
34.70 |
35.40 |
34.60 |
35.40 |
+0.65 |
1,553 |
16,539 |
+16,539 |
| Oct04 |
040505 |
34.25 |
34.90 |
34.15 |
34.90 |
+0.60 |
1,337 |
10,271 |
+10,271 |
| Nov04 |
040505 |
34.00 |
34.40 |
34.00 |
34.40 |
+0.56 |
94 |
8,035 |
+8,035 |
| Dec04 |
040505 |
33.32 |
33.90 |
33.10 |
33.90 |
+0.52 |
3,318 |
35,900 |
+35,900 |
| Jan05 |
040505 |
32.83 |
33.40 |
32.83 |
33.40 |
+0.50 |
1,155 |
11,888 |
+11,888 |
| Feb05 |
040505 |
32.40 |
32.92 |
32.40 |
32.92 |
+0.46 |
0 |
4,109 |
+4,109 |
| Mar05 |
040505 |
32.15 |
32.48 |
32.15 |
32.48 |
+0.39 |
0 |
6,011 |
+6,011 |
| Apr05 |
040505 |
32.10 |
32.10 |
32.10 |
32.10 |
+0.38 |
500 |
5,145 |
+5,145 |
| May05 |
040505 |
31.74 |
31.74 |
31.74 |
31.74 |
+0.37 |
0 |
610 |
+610 |
| Jun05 |
040505 |
31.12 |
31.40 |
30.88 |
31.40 |
+0.36 |
1,075 |
17,878 |
+17,878 |
| Total Volume and Open Interest |
89,366 |
363,173 |
+363,173 |
| Gas Oil(IPE) |
| May04 |
040505 |
318.50 |
322.00 |
315.25 |
321.75 |
+0.75 |
16,573 |
36,881 |
+36,881 |
| Jun04 |
040505 |
308.25 |
312.50 |
306.00 |
311.75 |
+1.00 |
17,762 |
49,941 |
+49,941 |
| Jul04 |
040505 |
302.75 |
306.25 |
301.00 |
306.00 |
+1.50 |
5,346 |
18,724 |
+18,724 |
| Aug04 |
040505 |
300.00 |
303.00 |
299.00 |
303.00 |
+1.75 |
3,424 |
8,971 |
+8,971 |
| Sep04 |
040505 |
299.50 |
301.75 |
298.00 |
301.75 |
+1.75 |
731 |
10,324 |
+10,324 |
| Oct04 |
040505 |
298.00 |
300.75 |
297.75 |
300.75 |
+2.00 |
3,687 |
8,025 |
+8,025 |
| Nov04 |
040505 |
299.00 |
299.00 |
299.00 |
299.00 |
+2.50 |
200 |
4,716 |
+4,716 |
| Dec04 |
040505 |
294.00 |
296.00 |
290.25 |
295.50 |
+2.25 |
2,607 |
20,911 |
+20,911 |
| Jan05 |
040505 |
291.50 |
291.50 |
291.50 |
291.50 |
+2.50 |
0 |
3,180 |
+3,180 |
| Feb05 |
040505 |
287.00 |
287.00 |
287.00 |
287.00 |
+3.00 |
200 |
600 |
+600 |
| Total Volume and Open Interest |
50,930 |
178,098 |
+178,098 |
| US Dollar Index(NYBOT) |
| Jun04 |
040505 |
89.97 |
89.97 |
89.42 |
89.50 |
-0.55 |
4,804 |
8,911 |
-642 |
| Sep04 |
040505 |
89.99 |
90.18 |
89.81 |
89.91 |
-0.55 |
11 |
2,114 |
+4 |
| Dec04 |
040505 |
90.31 |
90.31 |
90.31 |
90.31 |
-0.55 |
2 |
31 |
+1 |
| Total Volume and Open Interest |
4,817 |
11,056 |
-637 |
| Australian Dollar(CME) |
| Jun04 |
040505 |
72.60 |
73.10 |
72.52 |
72.96 |
+0.28 |
2,111 |
34,574 |
+105 |
| Sep04 |
040505 |
71.86 |
72.20 |
71.80 |
72.20 |
+0.28 |
110 |
922 |
-2 |
| Dec04 |
040505 |
71.44 |
71.44 |
71.44 |
71.44 |
+0.28 |
2 |
137 |
+0 |
| Total Volume and Open Interest |
2,223 |
35,722 |
+103 |
| British Pound(CME) |
| Jun04 |
040505 |
178.54 |
178.90 |
178.18 |
178.67 |
+0.09 |
4,309 |
45,894 |
+1,154 |
| Sep04 |
040505 |
177.40 |
177.60 |
177.24 |
177.24 |
+0.09 |
3 |
86 |
+1 |
| Dec04 |
040505 |
175.81 |
175.81 |
175.81 |
175.81 |
+0.09 |
1 |
359 |
+0 |
| Total Volume and Open Interest |
4,313 |
46,341 |
+1,155 |
| Canadian Dollar(CME) |
| Jun04 |
040505 |
72.48 |
72.87 |
72.43 |
72.66 |
-0.17 |
5,577 |
74,045 |
+1,488 |
| Sep04 |
040505 |
72.42 |
72.70 |
72.35 |
72.55 |
-0.17 |
156 |
3,957 |
+44 |
| Dec04 |
040505 |
72.35 |
72.65 |
72.25 |
72.48 |
-0.17 |
123 |
3,235 |
+77 |
| Mar05 |
040505 |
72.29 |
72.42 |
72.29 |
72.42 |
-0.17 |
0 |
352 |
+0 |
| Total Volume and Open Interest |
5,889 |
81,767 |
+1,632 |
| Japanese Yen(CME) |
| Jun04 |
040505 |
92.14 |
92.45 |
92.12 |
92.15 |
+0.89 |
3,866 |
102,999 |
+616 |
| Sep04 |
040505 |
92.50 |
92.68 |
92.40 |
92.45 |
+0.89 |
15 |
789 |
+8 |
| Dec04 |
040505 |
92.75 |
93.00 |
92.75 |
92.85 |
+0.89 |
6 |
69 |
+4 |
| Total Volume and Open Interest |
3,887 |
103,861 |
+628 |
| Swiss Franc(CME) |
| Jun04 |
040505 |
78.46 |
78.64 |
78.29 |
78.56 |
+0.51 |
9,979 |
36,671 |
-2,139 |
| Sep04 |
040505 |
78.65 |
78.73 |
78.65 |
78.73 |
+0.51 |
3 |
60 |
+6 |
| Dec04 |
040505 |
78.90 |
78.92 |
78.90 |
78.92 |
+0.51 |
4 |
113 |
+3 |
| Total Volume and Open Interest |
9,986 |
36,901 |
-2,130 |
| EuroFX(CME) |
| Jun04 |
040505 |
121.19 |
121.65 |
121.05 |
121.56 |
+0.79 |
13,282 |
122,607 |
+4,371 |
| Sep04 |
040505 |
120.95 |
121.35 |
120.95 |
121.33 |
+0.79 |
171 |
1,007 |
+67 |
| Dec04 |
040505 |
121.18 |
121.20 |
121.18 |
121.20 |
+0.79 |
29 |
403 |
+1 |
| Total Volume and Open Interest |
13,482 |
124,170 |
+4,439 |
| Mexican Peso(CME) |
| Jun04 |
040505 |
8727.0 |
8745.0 |
8685.0 |
8712.0 |
+5.0 |
6,526 |
50,984 |
+1,173 |
| Sep04 |
040505 |
8620.0 |
8620.0 |
8595.0 |
8595.0 |
+5.0 |
6 |
1,047 |
+4 |
| Total Volume and Open Interest |
6,622 |
53,989 |
+1,200 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040505 |
106~15 |
107~07 |
106~01 |
106~12 |
-0~09 |
293,837 |
474,707 |
+2,090 |
| Sep04 |
040505 |
105~05 |
105~25 |
104~23 |
105~01 |
-0~09 |
5,733 |
40,232 |
+1,791 |
| Dec04 |
040505 |
104~07 |
104~07 |
103~25 |
103~25 |
-0~09 |
99 |
1,263 |
-44 |
| Total Volume and Open Interest |
299,669 |
516,384 |
+3,837 |
| Municipal Bonds(CBOT) |
| Jun04 |
040505 |
100~23 |
100~26 |
100~03 |
100~08 |
-0~17 |
628 |
2,325 |
+75 |
| Total Volume and Open Interest |
628 |
2,325 |
+75 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040505 |
110~020 |
110~225 |
109~280 |
110~020 |
-0~075 |
759,618 |
1,272,649 |
+192 |
| Sep04 |
040505 |
108~310 |
109~075 |
108~160 |
108~195 |
-0~090 |
21,732 |
169,021 |
+2,597 |
| Total Volume and Open Interest |
781,350 |
1,444,039 |
+2,794 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040505 |
109~315 |
110~035 |
109~210 |
109~225 |
-0~040 |
372,388 |
0 |
+0 |
| Sep04 |
040505 |
108~225 |
108~225 |
108~130 |
108~130 |
-0~050 |
2,305 |
0 |
-98,815 |
| Dec04 |
040505 |
107~130 |
107~130 |
107~050 |
107~050 |
-0~055 |
|
|
|
| Total Volume and Open Interest |
374,693 |
|
|
| 2 Year T-Notes(CBOT) |
| Jun04 |
040505 |
106~044 |
106~048 |
106~032 |
106~033 |
-0~003 |
3,044 |
181,765 |
+1,058 |
| Sep04 |
040505 |
105~068 |
105~080 |
105~064 |
105~065 |
-0~003 |
276 |
1,311 |
+275 |
| Total Volume and Open Interest |
3,320 |
183,076 |
+1,333 |
| Eurodollars(CME) |
| Jun04 |
040505 |
98.680 |
98.690 |
98.645 |
98.655 |
-0.015 |
99,663 |
823,484 |
+411 |
| Sep04 |
040505 |
98.285 |
98.300 |
98.245 |
98.250 |
-0.015 |
139,264 |
901,509 |
+27,724 |
| Dec04 |
040505 |
97.835 |
97.850 |
97.785 |
97.795 |
-0.015 |
140,180 |
784,412 |
+26,121 |
| Mar05 |
040505 |
97.365 |
97.385 |
97.310 |
97.320 |
-0.010 |
146,109 |
594,364 |
-9,145 |
| Jun05 |
040505 |
96.910 |
96.940 |
96.850 |
96.860 |
-0.020 |
83,364 |
577,366 |
+5,185 |
| Sep05 |
040505 |
96.515 |
96.550 |
96.450 |
96.460 |
-0.025 |
61,624 |
401,274 |
-2,309 |
| Dec05 |
040505 |
96.180 |
96.205 |
96.100 |
96.110 |
-0.035 |
37,953 |
314,175 |
+2,382 |
| Mar06 |
040505 |
95.895 |
95.910 |
95.805 |
95.820 |
-0.050 |
50,446 |
263,880 |
+8,698 |
| Jun06 |
040505 |
95.630 |
95.650 |
95.555 |
95.560 |
-0.060 |
15,493 |
179,078 |
+2,386 |
| Sep06 |
040505 |
95.400 |
95.430 |
95.330 |
95.340 |
-0.060 |
23,906 |
169,320 |
-774 |
| Dec06 |
040505 |
95.195 |
95.210 |
95.095 |
95.120 |
-0.075 |
15,887 |
132,090 |
+2,014 |
| Mar07 |
040505 |
95.020 |
95.035 |
94.935 |
94.945 |
-0.080 |
17,165 |
110,934 |
+843 |
| Total Volume and Open Interest |
902,570 |
5,870,141 |
+79,201 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040505 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
13,072 |
-312 |
| Sep04 |
040505 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
0 |
6,982 |
+60 |
| Dec04 |
040505 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
10 |
9,070 |
-49 |
| Mar05 |
040505 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
5,007 |
-15 |
| Jun05 |
040505 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
81 |
4,440 |
+52 |
| Sep05 |
040505 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
524 |
2,551 |
+496 |
| Dec05 |
040505 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
0 |
889 |
+0 |
| Mar06 |
040505 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
0 |
294 |
+0 |
| Jun06 |
040505 |
99.29 |
99.29 |
99.29 |
99.29 |
unch |
0 |
77 |
+0 |
| Sep06 |
040505 |
99.20 |
99.20 |
99.20 |
99.20 |
unch |
0 |
114 |
+0 |
| Total Volume and Open Interest |
615 |
43,761 |
+232 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040505 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
332 |
72,260 |
-116 |
| Sep04 |
040505 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
575 |
39,168 |
+201 |
| Dec04 |
040505 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
347 |
62,668 |
+215 |
| Mar05 |
040505 |
99.80 |
99.81 |
99.80 |
99.81 |
+0.01 |
409 |
43,446 |
+139 |
| Jun05 |
040505 |
99.73 |
99.73 |
99.72 |
99.72 |
unch |
0 |
44,593 |
-53 |
| Sep05 |
040505 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
23 |
41,984 |
+0 |
| Dec05 |
040505 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
48 |
16,531 |
-23 |
| Mar06 |
040505 |
99.38 |
99.38 |
99.38 |
99.38 |
unch |
0 |
9,849 |
+0 |
| Total Volume and Open Interest |
1,734 |
344,422 |
+363 |
| German Euro-Bund(EUREX) |
| Jun04 |
040505 |
114.09 |
114.44 |
114.02 |
114.04 |
-0.18 |
483,120 |
1,018,730 |
-9,847 |
| Sep04 |
040505 |
113.74 |
114.00 |
113.62 |
113.62 |
-0.19 |
3,754 |
63,399 |
+1,620 |
| Dec04 |
040505 |
112.64 |
112.64 |
112.64 |
112.64 |
-0.18 |
2,703 |
1 |
+0 |
| Total Volume and Open Interest |
489,577 |
1,082,130 |
-8,227 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040505 |
111.40 |
111.73 |
111.39 |
111.47 |
-0.03 |
359,346 |
684,299 |
-14,032 |
| Sep04 |
040505 |
110.85 |
111.11 |
110.85 |
110.87 |
-0.03 |
3,210 |
92,150 |
+1,051 |
| Dec04 |
040505 |
110.07 |
110.07 |
110.07 |
110.07 |
-0.03 |
1,100 |
1 |
+0 |
| Total Volume and Open Interest |
363,656 |
776,450 |
-12,981 |
| Long Gilt(LIFFE) |
| Jun04 |
040505 |
107~11 |
107~15 |
107~02 |
107~06 |
0~00 |
45,049 |
192,786 |
+192,786 |
| Sep04 |
040505 |
107~02 |
107~02 |
106~26 |
106~27 |
0~00 |
0 |
13 |
+13 |
| Total Volume and Open Interest |
45,049 |
192,799 |
+192,799 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040505 |
95.47 |
95.49 |
95.47 |
95.47 |
unch |
29,148 |
224,216 |
+224,216 |
| Sep04 |
040505 |
95.24 |
95.27 |
95.23 |
95.24 |
+0.01 |
33,439 |
192,814 |
+192,814 |
| Dec04 |
040505 |
95.07 |
95.12 |
95.06 |
95.08 |
+0.02 |
48,209 |
206,587 |
+206,587 |
| Total Volume and Open Interest |
163,293 |
1,144,291 |
+1,144,291 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040505 |
97.925 |
97.945 |
97.925 |
97.935 |
unch |
69,444 |
686,131 |
-4,205 |
| Sep04 |
040505 |
97.840 |
97.890 |
97.840 |
97.865 |
+0.010 |
86,639 |
486,981 |
+15,827 |
| Dec04 |
040505 |
97.675 |
97.745 |
97.675 |
97.710 |
+0.020 |
141,689 |
534,158 |
-1,359 |
| Total Volume and Open Interest |
509,625 |
2,890,039 |
+2,351 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040505 |
94.35 |
94.41 |
94.35 |
94.40 |
+0.04 |
11,189 |
163,223 |
-4,431 |
| Sep04 |
040505 |
94.27 |
94.32 |
94.27 |
94.31 |
+0.05 |
7,223 |
118,327 |
-5,423 |
| Dec04 |
040505 |
94.22 |
94.26 |
94.21 |
94.24 |
+0.03 |
2,677 |
72,428 |
+931 |
| Mar05 |
040505 |
94.15 |
94.19 |
94.15 |
94.19 |
+0.04 |
778 |
33,685 |
-221 |
| Jun05 |
040505 |
94.09 |
94.12 |
94.09 |
94.12 |
+0.03 |
433 |
18,724 |
+120 |
| Sep05 |
040505 |
94.05 |
94.05 |
94.05 |
94.05 |
+0.02 |
418 |
14,298 |
+316 |
| Dec05 |
040505 |
93.96 |
93.99 |
93.96 |
93.99 |
+0.02 |
318 |
12,870 |
-90 |
| Mar06 |
040505 |
93.88 |
93.91 |
93.88 |
93.91 |
+0.02 |
195 |
6,164 |
-39 |
| Jun06 |
040505 |
93.83 |
93.84 |
93.83 |
93.84 |
+0.02 |
90 |
1,966 |
-40 |
| Sep06 |
040505 |
93.75 |
93.78 |
93.75 |
93.78 |
+0.03 |
480 |
1,773 |
+188 |
| Total Volume and Open Interest |
24,874 |
446,219 |
-8,089 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040505 |
94.04 |
94.09 |
94.04 |
94.07 |
unch |
5,940 |
270,787 |
-666 |
| Sep04 |
040505 |
94.07 |
94.07 |
94.07 |
94.07 |
unch |
|
|
|
| Total Volume and Open Interest |
42,915 |
413,713 |
+483 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040505 |
94.29 |
94.34 |
94.28 |
94.33 |
+0.04 |
19,226 |
413,713 |
+483 |
| Sep04 |
040505 |
94.33 |
94.33 |
94.33 |
94.33 |
+0.04 |
|
|
|
| Total Volume and Open Interest |
19,226 |
413,713 |
+483 |
| Gold(CMX) |
| Jun04 |
040505 |
392.7 |
394.0 |
390.5 |
393.8 |
+2.0 |
41,441 |
158,224 |
-2,422 |
| Aug04 |
040505 |
394.0 |
394.9 |
391.8 |
394.8 |
+2.0 |
6,365 |
14,546 |
+2,269 |
| Oct04 |
040505 |
393.9 |
395.9 |
392.8 |
395.9 |
+2.1 |
648 |
6,650 |
-310 |
| Dec04 |
040505 |
396.3 |
397.0 |
393.8 |
397.0 |
+2.1 |
1,641 |
29,353 |
-394 |
| Feb05 |
040505 |
398.4 |
398.4 |
398.4 |
398.4 |
+2.1 |
246 |
3,320 |
-89 |
| Apr05 |
040505 |
399.9 |
399.9 |
399.9 |
399.9 |
+2.2 |
541 |
2,081 |
+267 |
| Total Volume and Open Interest |
51,230 |
246,863 |
-637 |
| Silver(CMX) |
| May04 |
040505 |
603.5 |
614.5 |
603.0 |
610.4 |
+6.7 |
394 |
958 |
-138 |
| Jul04 |
040505 |
610.0 |
616.0 |
603.0 |
611.5 |
+6.7 |
15,224 |
63,517 |
-2,158 |
| Sep04 |
040505 |
611.0 |
616.0 |
604.0 |
612.8 |
+6.7 |
339 |
4,789 |
+62 |
| Dec04 |
040505 |
610.0 |
618.0 |
607.5 |
614.2 |
+6.7 |
1,377 |
14,264 |
-1,041 |
| Mar05 |
040505 |
612.5 |
616.0 |
612.5 |
615.5 |
+6.7 |
31 |
3,265 |
+0 |
| Total Volume and Open Interest |
17,402 |
93,166 |
-3,274 |
| Platinum(NYM) |
| Jul04 |
040505 |
812.0 |
815.5 |
800.0 |
805.5 |
-8.7 |
704 |
5,839 |
-24 |
| Oct04 |
040505 |
804.0 |
804.0 |
795.5 |
795.5 |
-8.7 |
1 |
236 |
+0 |
| Jan05 |
040505 |
790.5 |
790.5 |
790.5 |
790.5 |
-8.7 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
705 |
6,083 |
-24 |
| Palladium(NYME) |
| Jun04 |
040505 |
252.00 |
255.00 |
247.50 |
254.05 |
-1.75 |
719 |
8,297 |
+107 |
| Sep04 |
040505 |
257.00 |
257.00 |
250.25 |
256.05 |
-1.65 |
38 |
376 |
+8 |
| Dec04 |
040505 |
260.00 |
260.00 |
258.05 |
258.05 |
-1.65 |
69 |
249 |
+27 |
| Total Volume and Open Interest |
826 |
8,922 |
+142 |
| Copper(CMX) |
| May04 |
040505 |
123.20 |
124.70 |
123.10 |
124.65 |
+1.50 |
576 |
4,959 |
+95 |
| Jul04 |
040505 |
123.10 |
124.40 |
122.50 |
124.20 |
+1.35 |
3,856 |
37,761 |
+90 |
| Sep04 |
040505 |
120.60 |
121.20 |
120.20 |
121.20 |
+1.00 |
177 |
5,390 |
+2 |
| Dec04 |
040505 |
116.30 |
117.00 |
116.00 |
117.00 |
+0.80 |
387 |
10,056 |
+38 |
| Mar05 |
040505 |
112.00 |
113.10 |
112.00 |
112.75 |
+0.80 |
15 |
1,006 |
+10 |
| Total Volume and Open Interest |
5,128 |
65,438 |
+246 |
| DJIA Index(CBOT) |
| Jun04 |
040505 |
10290 |
10335 |
10271 |
10305 |
+27 |
9,426 |
43,455 |
-228 |
| Sep04 |
040505 |
10290 |
10290 |
10275 |
10286 |
+26 |
210 |
669 |
-198 |
| Dec04 |
040505 |
10276 |
10276 |
10276 |
10276 |
+26 |
2 |
12 |
-2 |
| Total Volume and Open Interest |
9,638 |
44,136 |
-428 |
| S & P 500(CME) |
| Jun04 |
040505 |
1119.00 |
1124.30 |
1116.30 |
1122.00 |
+6.50 |
41,698 |
562,014 |
-909 |
| Sep04 |
040505 |
1121.50 |
1121.50 |
1118.00 |
1121.10 |
+6.60 |
230 |
21,989 |
+108 |
| Dec04 |
040505 |
1120.80 |
1120.80 |
1120.80 |
1120.80 |
+6.60 |
12 |
2,738 |
+0 |
| Mar05 |
040505 |
1121.90 |
1121.90 |
1121.90 |
1121.90 |
+6.60 |
10 |
200 |
+0 |
| Total Volume and Open Interest |
41,950 |
587,114 |
-801 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040505 |
1115.50 |
1124.50 |
1112.50 |
1122.00 |
+6.50 |
781,489 |
550,994 |
+5,543 |
| Sep04 |
040505 |
1115.00 |
1122.50 |
1112.50 |
1121.00 |
+6.50 |
306 |
1,360 |
+9 |
| Total Volume and Open Interest |
781,795 |
552,354 |
+5,552 |
| NASDAQ 100(CME) |
| Jun04 |
040505 |
1426.00 |
1437.00 |
1417.00 |
1432.00 |
+13.00 |
16,220 |
80,457 |
-237 |
| Sep04 |
040505 |
1434.50 |
1434.50 |
1434.50 |
1434.50 |
+13.00 |
3 |
27 |
+1 |
| Dec04 |
040505 |
1437.00 |
1437.00 |
1437.00 |
1437.00 |
+13.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
16,223 |
80,488 |
-236 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040505 |
1419.5 |
1437.0 |
1411.5 |
1432.0 |
+13.0 |
368,154 |
292,210 |
-2,768 |
| Sep04 |
040505 |
1419.0 |
1438.0 |
1418.5 |
1434.5 |
+13.0 |
176 |
682 |
+55 |
| Total Volume and Open Interest |
368,330 |
292,892 |
-2,713 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040505 |
590.50 |
594.75 |
588.50 |
593.85 |
+5.35 |
893 |
15,267 |
-82 |
| Sep04 |
040505 |
593.85 |
593.85 |
593.85 |
593.85 |
+5.35 |
|
|
|
| Dec04 |
040505 |
593.85 |
593.85 |
593.85 |
593.85 |
+5.35 |
|
|
|
| Total Volume and Open Interest |
893 |
15,267 |
-82 |
| Russell 2000(CME) |
| Jun04 |
040505 |
568.25 |
572.50 |
566.85 |
569.25 |
+2.40 |
1,499 |
28,013 |
-194 |
| Sep04 |
040505 |
569.25 |
569.25 |
569.25 |
569.25 |
+2.40 |
0 |
1 |
+0 |
| Dec04 |
040505 |
569.25 |
569.25 |
569.25 |
569.25 |
+2.40 |
|
|
|
| Total Volume and Open Interest |
1,499 |
28,014 |
-194 |
| Value Line(KCBT) |
| Jun04 |
040505 |
1583.00 |
1583.00 |
1573.00 |
1576.00 |
+3.00 |
2 |
47 |
+1 |
| Total Volume and Open Interest |
2 |
47 |
+1 |
| Nikkei 225(CME) |
| Jun04 |
040505 |
11620 |
11775 |
11610 |
11770 |
+135 |
2,837 |
41,684 |
-170 |
| Sep04 |
040505 |
11770 |
11770 |
11770 |
11770 |
+135 |
0 |
78 |
+0 |
| Total Volume and Open Interest |
2,837 |
41,765 |
-170 |
| Nikkei 225(SIMEX) |
| Jun04 |
040430 |
11660 |
11740 |
11600 |
11685 |
-295 |
16,329 |
0 |
-181,868 |
| Sep04 |
040430 |
11680 |
11680 |
11680 |
11680 |
-295 |
|
|
|
| Dec04 |
040430 |
11655 |
11655 |
11655 |
11655 |
-295 |
|
|
|
| Total Volume and Open Interest |
16,329 |
|
|
| CAC 40(MATIF) |
| May04 |
040505 |
3636.0 |
3695.0 |
3634.0 |
3689.0 |
+33.5 |
45,391 |
279,823 |
+7,155 |
| Jun04 |
040505 |
3625.0 |
3682.0 |
3625.0 |
3677.0 |
+33.5 |
1,151 |
172,225 |
-734 |
| Jul04 |
040505 |
3682.5 |
3682.5 |
3682.5 |
3682.5 |
+34.5 |
|
|
|
| Total Volume and Open Interest |
46,542 |
470,022 |
+6,421 |
| DAX Index(EUREX) |
| Jun04 |
040505 |
3983.0 |
4041.5 |
3976.5 |
4036.0 |
+49.0 |
97,643 |
200,341 |
-1,238 |
| Sep04 |
040505 |
4005.0 |
4058.0 |
3999.0 |
4056.5 |
+49.0 |
296 |
8,728 |
+99 |
| Dec04 |
040505 |
4019.5 |
4079.0 |
4019.5 |
4079.0 |
+49.5 |
149 |
1,704 |
+41 |
| Total Volume and Open Interest |
98,088 |
210,773 |
-1,098 |
| FT-SE 100(LIFFE) |
| Jun04 |
040505 |
4534.00 |
4578.50 |
4532.00 |
4571.00 |
+21.50 |
72,958 |
418,030 |
+418,030 |
| Sep04 |
040505 |
4547.00 |
4581.00 |
4547.00 |
4581.00 |
+21.50 |
42 |
19,128 |
+19,128 |
| Dec04 |
040505 |
4611.50 |
4611.50 |
4611.50 |
4611.50 |
+21.50 |
0 |
20,123 |
+20,123 |
| Total Volume and Open Interest |
73,000 |
457,781 |
+457,781 |
| SPI 200(SFE) |
| Jun04 |
040505 |
3385.0 |
3410.0 |
3378.0 |
3405.0 |
+16.0 |
10,479 |
154,892 |
-672 |
| Sep04 |
040505 |
3402.0 |
3416.0 |
3402.0 |
3413.0 |
+16.0 |
1 |
3,639 |
+0 |
| Dec04 |
040505 |
3428.0 |
3428.0 |
3428.0 |
3428.0 |
+16.0 |
286 |
2,509 |
-72 |
| Total Volume and Open Interest |
10,766 |
162,478 |
-746 |
| GSCI(CME) |
| May04 |
040505 |
300.05 |
303.40 |
299.00 |
303.20 |
+2.20 |
79 |
16,046 |
-27 |
| Jun04 |
040505 |
299.75 |
302.30 |
299.75 |
302.00 |
+3.05 |
167 |
423 |
-142 |
| Jul04 |
040505 |
297.50 |
297.50 |
297.50 |
297.50 |
+2.25 |
3 |
50 |
+0 |
| Total Volume and Open Interest |
249 |
16,519 |
-169 |
| Reuters CRB Index(NYBOT) |
| Jun04 |
040505 |
276.25 |
276.50 |
275.50 |
276.25 |
-0.50 |
54 |
371 |
-1 |
| Aug04 |
040505 |
274.50 |
274.50 |
273.75 |
273.75 |
-0.50 |
1 |
73 |
+1 |
| Nov04 |
040505 |
275.00 |
275.00 |
275.00 |
275.00 |
-0.50 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
55 |
449 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|