|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Fri May 07, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040507 |
1015.00 |
1052.00 |
1011.00 |
1050.50 |
+32.50 |
4,253 |
8,340 |
-1,683 |
| Jul04 |
040507 |
996.00 |
1035.00 |
989.00 |
1031.50 |
+31.00 |
46,657 |
133,061 |
-1,147 |
| Aug04 |
040507 |
934.00 |
972.00 |
927.00 |
965.00 |
+24.00 |
2,565 |
19,969 |
+42 |
| Sep04 |
040507 |
820.00 |
844.00 |
818.00 |
841.50 |
+16.50 |
1,717 |
11,763 |
-24 |
| Nov04 |
040507 |
760.00 |
784.00 |
757.00 |
776.00 |
+8.50 |
13,347 |
56,300 |
+1,386 |
| Jan05 |
040507 |
762.00 |
783.00 |
758.00 |
775.00 |
+6.75 |
194 |
4,103 |
+4 |
| Mar05 |
040507 |
751.00 |
770.00 |
750.00 |
766.00 |
+7.00 |
81 |
2,875 |
-6 |
| Total Volume and Open Interest |
68,857 |
238,714 |
-1,452 |
| Soybean Meal(CBOT) |
| May04 |
040507 |
321.00 |
333.80 |
318.50 |
328.70 |
+6.90 |
3,960 |
6,950 |
-1,413 |
| Jul04 |
040507 |
317.20 |
331.50 |
315.50 |
326.00 |
+7.00 |
18,143 |
72,954 |
+284 |
| Aug04 |
040507 |
302.50 |
316.50 |
300.50 |
310.20 |
+5.40 |
3,228 |
22,230 |
+362 |
| Sep04 |
040507 |
278.50 |
289.00 |
276.50 |
285.90 |
+4.60 |
1,740 |
15,973 |
+267 |
| Oct04 |
040507 |
246.00 |
255.00 |
245.50 |
252.20 |
+3.90 |
1,347 |
12,121 |
-151 |
| Dec04 |
040507 |
240.50 |
248.50 |
238.50 |
245.70 |
+3.00 |
4,774 |
24,932 |
+300 |
| Jan05 |
040507 |
240.50 |
246.00 |
239.50 |
242.50 |
+2.00 |
132 |
3,101 |
+48 |
| Mar05 |
040507 |
235.00 |
244.00 |
235.00 |
240.70 |
+2.70 |
114 |
2,969 |
-4 |
| Total Volume and Open Interest |
33,563 |
164,814 |
-275 |
| Soybean Oil(CBOT) |
| May04 |
040507 |
32.95 |
33.90 |
32.75 |
33.90 |
+0.83 |
3,021 |
3,476 |
-1,416 |
| Jul04 |
040507 |
32.40 |
33.50 |
32.22 |
33.32 |
+0.70 |
16,642 |
81,025 |
-554 |
| Aug04 |
040507 |
31.10 |
32.05 |
31.05 |
32.05 |
+0.71 |
1,986 |
15,270 |
+124 |
| Sep04 |
040507 |
29.65 |
30.30 |
29.60 |
30.27 |
+0.42 |
1,517 |
12,658 |
+530 |
| Oct04 |
040507 |
28.00 |
28.35 |
28.00 |
28.35 |
+0.28 |
563 |
8,063 |
+147 |
| Dec04 |
040507 |
27.10 |
27.60 |
27.00 |
27.60 |
+0.45 |
2,368 |
23,131 |
-343 |
| Jan05 |
040507 |
26.98 |
27.20 |
26.98 |
27.20 |
+0.22 |
79 |
2,603 |
+12 |
| Mar05 |
040507 |
26.70 |
27.00 |
26.70 |
26.95 |
+0.25 |
28 |
2,046 |
+0 |
| Total Volume and Open Interest |
26,253 |
150,143 |
-1,491 |
| Canola(WCE) |
| May04 |
040507 |
420.0 |
420.0 |
420.0 |
420.0 |
+6.0 |
55 |
80 |
-5 |
| Jul04 |
040507 |
416.5 |
425.9 |
416.0 |
425.7 |
+8.1 |
1,324 |
34,261 |
+222 |
| Sep04 |
040507 |
401.0 |
401.0 |
401.0 |
401.0 |
+1.0 |
|
|
|
| Nov04 |
040507 |
401.0 |
408.0 |
400.0 |
407.7 |
+5.8 |
1,326 |
35,875 |
+404 |
| Jan05 |
040507 |
412.0 |
412.0 |
412.0 |
412.0 |
+5.5 |
266 |
1,144 |
-204 |
| Total Volume and Open Interest |
2,984 |
72,015 |
+417 |
| Corn(CBOT) |
| May04 |
040507 |
304.00 |
309.00 |
301.00 |
307.00 |
+1.25 |
5,139 |
6,037 |
-2,449 |
| Jul04 |
040507 |
307.00 |
313.00 |
305.00 |
311.00 |
+0.75 |
27,981 |
257,513 |
-4,015 |
| Sep04 |
040507 |
302.50 |
309.50 |
301.50 |
307.75 |
+1.00 |
4,731 |
39,325 |
+433 |
| Dec04 |
040507 |
299.00 |
306.50 |
298.00 |
304.75 |
+1.00 |
59,303 |
306,026 |
-719 |
| Mar05 |
040507 |
302.75 |
310.00 |
302.00 |
308.75 |
+1.00 |
834 |
21,576 |
+25 |
| May05 |
040507 |
305.50 |
312.00 |
305.00 |
311.50 |
+1.25 |
154 |
5,210 |
+14 |
| Total Volume and Open Interest |
98,889 |
653,056 |
-6,716 |
| Wheat(CBOT) |
| May04 |
040507 |
393.00 |
398.00 |
392.00 |
393.50 |
-1.00 |
90 |
232 |
-228 |
| Jul04 |
040507 |
400.00 |
406.00 |
399.00 |
403.00 |
-0.25 |
17,604 |
104,354 |
+223 |
| Sep04 |
040507 |
407.00 |
412.00 |
405.00 |
407.25 |
-2.00 |
2,427 |
9,892 |
-255 |
| Dec04 |
040507 |
416.00 |
420.50 |
414.50 |
418.75 |
unch |
4,220 |
17,106 |
+1,066 |
| Mar05 |
040507 |
421.00 |
425.00 |
421.00 |
422.00 |
-2.00 |
216 |
1,876 |
+92 |
| Total Volume and Open Interest |
24,599 |
134,573 |
+922 |
| Wheat(KCBT) |
| May04 |
040507 |
410.00 |
419.00 |
410.00 |
419.00 |
+3.00 |
210 |
276 |
+35 |
| Jul04 |
040507 |
420.00 |
425.00 |
417.00 |
422.75 |
+1.50 |
9,316 |
44,533 |
+1,091 |
| Sep04 |
040507 |
425.00 |
430.00 |
422.00 |
427.00 |
+2.00 |
833 |
6,906 |
+123 |
| Dec04 |
040507 |
433.00 |
437.50 |
429.00 |
435.00 |
unch |
1,338 |
8,170 |
+241 |
| Mar05 |
040507 |
440.50 |
440.50 |
439.50 |
440.00 |
+2.00 |
8 |
438 |
+7 |
| Total Volume and Open Interest |
11,710 |
60,498 |
+1,499 |
| Wheat(MGE) |
| May04 |
040507 |
434.00 |
438.00 |
434.00 |
436.00 |
+5.25 |
303 |
698 |
-182 |
| Jul04 |
040507 |
430.50 |
438.00 |
429.00 |
436.00 |
+3.75 |
1,715 |
17,392 |
+160 |
| Sep04 |
040507 |
432.00 |
439.00 |
429.50 |
434.00 |
+1.50 |
611 |
7,622 |
+82 |
| Dec04 |
040507 |
437.00 |
442.75 |
435.00 |
440.00 |
+2.50 |
1,785 |
10,551 |
-273 |
| Mar05 |
040507 |
443.00 |
443.00 |
440.00 |
441.00 |
+1.25 |
1 |
189 |
+1 |
| Total Volume and Open Interest |
4,415 |
36,505 |
-212 |
| Oats(CBOT) |
| May04 |
040507 |
164.00 |
166.00 |
164.00 |
166.00 |
-2.00 |
28 |
40 |
-50 |
| Jul04 |
040507 |
170.50 |
173.00 |
168.50 |
172.00 |
-0.75 |
961 |
7,413 |
-97 |
| Sep04 |
040507 |
177.00 |
178.00 |
174.50 |
176.75 |
-1.25 |
36 |
1,198 |
+34 |
| Dec04 |
040507 |
182.00 |
183.75 |
181.00 |
183.50 |
-0.25 |
127 |
4,106 |
-53 |
| Total Volume and Open Interest |
1,163 |
12,858 |
-166 |
| Rough Rice(CBOT) |
| May04 |
040507 |
11.12 |
11.32 |
11.12 |
11.32 |
+0.32 |
11 |
153 |
-100 |
| Jul04 |
040507 |
11.18 |
11.55 |
11.14 |
11.48 |
+0.37 |
150 |
4,315 |
-9 |
| Sep04 |
040507 |
9.23 |
9.55 |
9.23 |
9.55 |
+0.33 |
0 |
421 |
+0 |
| Nov04 |
040507 |
9.21 |
9.42 |
9.21 |
9.40 |
+0.30 |
52 |
962 |
+31 |
| Total Volume and Open Interest |
213 |
6,073 |
-78 |
| Live Cattle(CME) |
| Jun04 |
040507 |
84.800 |
85.175 |
84.150 |
84.375 |
-0.800 |
13,989 |
65,656 |
-173 |
| Aug04 |
040507 |
85.250 |
86.400 |
84.800 |
86.025 |
+0.275 |
8,650 |
36,173 |
+1,976 |
| Oct04 |
040507 |
84.250 |
85.000 |
83.900 |
84.600 |
+0.050 |
2,590 |
19,108 |
-293 |
| Dec04 |
040507 |
82.800 |
83.500 |
82.300 |
83.050 |
+0.150 |
1,109 |
8,168 |
-151 |
| Feb05 |
040507 |
83.400 |
84.300 |
83.400 |
84.100 |
-0.150 |
405 |
4,228 |
+92 |
| Apr05 |
040507 |
82.600 |
82.650 |
82.200 |
82.450 |
-0.200 |
58 |
966 |
+18 |
| Total Volume and Open Interest |
26,836 |
134,361 |
+1,492 |
| Feeder Cattle(CME) |
| May04 |
040507 |
101.500 |
102.500 |
101.300 |
102.425 |
+0.600 |
977 |
2,342 |
-120 |
| Aug04 |
040507 |
98.600 |
99.500 |
98.100 |
99.025 |
+0.400 |
1,966 |
10,778 |
+89 |
| Sep04 |
040507 |
97.500 |
98.050 |
97.300 |
98.000 |
+0.500 |
165 |
916 |
+37 |
| Oct04 |
040507 |
97.000 |
97.600 |
96.900 |
97.500 |
+0.475 |
264 |
1,586 |
+116 |
| Nov04 |
040507 |
96.800 |
97.400 |
96.700 |
97.400 |
+0.600 |
34 |
365 |
+9 |
| Jan05 |
040507 |
94.000 |
94.450 |
94.000 |
94.400 |
+0.400 |
20 |
79 |
+15 |
| Mar05 |
040507 |
91.500 |
91.500 |
91.500 |
91.500 |
unch |
1 |
13 |
+1 |
| Total Volume and Open Interest |
3,427 |
16,080 |
+147 |
| Lean Hogs(CME) |
| May04 |
040507 |
77.050 |
78.350 |
76.900 |
78.075 |
+1.725 |
1,697 |
2,538 |
+17 |
| Jun04 |
040507 |
74.000 |
74.800 |
73.425 |
74.275 |
+0.750 |
6,506 |
43,636 |
-546 |
| Jul04 |
040507 |
75.200 |
75.900 |
74.350 |
75.675 |
+0.875 |
4,068 |
16,137 |
+1,111 |
| Aug04 |
040507 |
71.900 |
72.900 |
71.450 |
72.700 |
+0.925 |
890 |
8,475 |
-122 |
| Oct04 |
040507 |
60.550 |
61.650 |
60.200 |
61.575 |
+1.050 |
695 |
6,062 |
+388 |
| Dec04 |
040507 |
57.350 |
57.750 |
57.050 |
57.425 |
+0.350 |
509 |
4,044 |
+269 |
| Feb05 |
040507 |
58.525 |
58.950 |
58.350 |
58.950 |
+0.100 |
5 |
659 |
+3 |
| Apr05 |
040507 |
59.500 |
59.500 |
59.300 |
59.300 |
unch |
2 |
319 |
+0 |
| Total Volume and Open Interest |
14,372 |
81,887 |
+1,120 |
| Pork Bellies(CME) |
| May04 |
040507 |
119.000 |
122.250 |
117.500 |
122.225 |
+2.950 |
315 |
706 |
-144 |
| Jul04 |
040507 |
111.700 |
115.750 |
110.900 |
115.750 |
+3.000 |
735 |
2,926 |
-21 |
| Aug04 |
040507 |
105.300 |
109.500 |
105.000 |
109.300 |
+2.800 |
104 |
467 |
+41 |
| Feb05 |
040507 |
94.025 |
94.025 |
94.025 |
94.025 |
+0.025 |
1 |
4 |
-1 |
| Mar05 |
040507 |
87.025 |
87.025 |
87.025 |
87.025 |
+0.025 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
1,155 |
4,105 |
-125 |
| Class III Milk(CME) |
| May04 |
040507 |
20.15 |
20.40 |
20.15 |
20.34 |
+0.14 |
432 |
7,961 |
-27 |
| Jun04 |
040507 |
16.70 |
17.35 |
16.70 |
17.22 |
+0.62 |
531 |
5,441 |
+234 |
| Jul04 |
040507 |
15.55 |
15.84 |
15.45 |
15.70 |
+0.30 |
194 |
4,127 |
+55 |
| Aug04 |
040507 |
15.60 |
15.80 |
15.48 |
15.80 |
+0.35 |
99 |
3,971 |
+25 |
| Sep04 |
040507 |
15.35 |
15.60 |
15.15 |
15.45 |
+0.15 |
84 |
3,784 |
+10 |
| Total Volume and Open Interest |
1,462 |
33,319 |
+325 |
| Cocoa(NYBOT) |
| May04 |
040507 |
1352 |
1352 |
1352 |
1352 |
-5 |
24 |
234 |
+2 |
| Jul04 |
040507 |
1360 |
1370 |
1347 |
1356 |
-5 |
4,701 |
45,770 |
+32 |
| Sep04 |
040507 |
1368 |
1374 |
1355 |
1362 |
-5 |
479 |
14,442 |
+115 |
| Dec04 |
040507 |
1375 |
1379 |
1368 |
1376 |
-4 |
106 |
11,943 |
+137 |
| Mar05 |
040507 |
1391 |
1395 |
1385 |
1390 |
-4 |
52 |
9,248 |
-27 |
| May05 |
040507 |
1405 |
1405 |
1404 |
1404 |
-5 |
0 |
11,330 |
+0 |
| Jul05 |
040507 |
1418 |
1418 |
1418 |
1418 |
-7 |
25 |
9,383 |
+1 |
| Total Volume and Open Interest |
5,387 |
106,609 |
+260 |
| Coffee "C"(NYBOT) |
| May04 |
040507 |
68.70 |
68.70 |
67.70 |
68.10 |
-1.05 |
45 |
211 |
-75 |
| Jul04 |
040507 |
70.70 |
70.85 |
69.30 |
70.10 |
-1.05 |
8,208 |
64,904 |
+587 |
| Sep04 |
040507 |
72.80 |
73.00 |
71.65 |
72.25 |
-1.05 |
1,349 |
17,763 |
+368 |
| Dec04 |
040507 |
75.60 |
75.75 |
74.15 |
75.05 |
-1.05 |
620 |
8,095 |
-30 |
| Mar05 |
040507 |
78.30 |
78.30 |
77.30 |
77.85 |
-0.95 |
629 |
4,448 |
-85 |
| May05 |
040507 |
80.00 |
80.00 |
79.00 |
79.25 |
-1.00 |
1 |
666 |
+1 |
| Total Volume and Open Interest |
10,958 |
97,250 |
+677 |
| Orange Juice(NYBOT) |
| May04 |
040507 |
57.00 |
57.00 |
56.05 |
56.10 |
-0.70 |
210 |
1,728 |
-196 |
| Jul04 |
040507 |
59.70 |
59.80 |
58.65 |
58.85 |
-0.55 |
2,836 |
22,269 |
+10 |
| Sep04 |
040507 |
61.50 |
61.50 |
60.70 |
60.90 |
-0.40 |
166 |
3,166 |
+93 |
| Nov04 |
040507 |
63.35 |
63.35 |
62.40 |
62.50 |
-0.60 |
92 |
2,530 |
-18 |
| Jan05 |
040507 |
65.00 |
65.00 |
64.25 |
64.50 |
-0.60 |
97 |
1,016 |
+64 |
| Total Volume and Open Interest |
3,567 |
33,862 |
+47 |
| Sugar #11(NYBOT) |
| Jul04 |
040507 |
6.80 |
6.80 |
6.58 |
6.59 |
-0.19 |
16,605 |
151,522 |
-2,076 |
| Oct04 |
040507 |
7.05 |
7.05 |
6.94 |
6.95 |
-0.13 |
6,921 |
57,443 |
+238 |
| Mar05 |
040507 |
7.35 |
7.35 |
7.27 |
7.27 |
-0.10 |
3,676 |
35,562 |
+84 |
| May05 |
040507 |
7.21 |
7.22 |
7.17 |
7.18 |
-0.05 |
322 |
12,722 |
-2 |
| Jul05 |
040507 |
7.05 |
7.06 |
7.01 |
7.02 |
-0.04 |
257 |
8,216 |
-32 |
| Total Volume and Open Interest |
28,195 |
274,355 |
-1,569 |
| London Cocoa(LCE) |
| May04 |
040507 |
791 |
794 |
781 |
789 |
+1 |
1,176 |
24,935 |
-838 |
| Jul04 |
040507 |
806 |
809 |
794 |
803 |
+1 |
3,189 |
38,240 |
-400 |
| Sep04 |
040507 |
815 |
820 |
807 |
815 |
unch |
1,129 |
23,333 |
-15 |
| Dec04 |
040507 |
832 |
837 |
830 |
835 |
unch |
713 |
41,152 |
+8 |
| Mar05 |
040507 |
851 |
860 |
846 |
853 |
-1 |
350 |
24,135 |
+5 |
| May05 |
040507 |
860 |
870 |
860 |
865 |
-1 |
43 |
9,077 |
+22 |
| Jul05 |
040507 |
874 |
880 |
870 |
876 |
-1 |
22 |
8,959 |
+21 |
| Total Volume and Open Interest |
6,622 |
182,371 |
-1,197 |
| London Coffee(LCE) |
| May04 |
040507 |
690.00 |
691.00 |
685.00 |
687.00 |
-7.00 |
70 |
1,305 |
-62 |
| Jul04 |
040507 |
720.00 |
720.00 |
707.00 |
710.00 |
-12.00 |
2,406 |
89,349 |
-1,086 |
| Sep04 |
040507 |
735.00 |
735.00 |
725.00 |
728.00 |
-10.00 |
905 |
34,008 |
+383 |
| Nov04 |
040507 |
750.00 |
750.00 |
743.00 |
743.00 |
-11.00 |
7 |
19,099 |
+0 |
| Jan05 |
040507 |
765.00 |
765.00 |
757.00 |
758.00 |
-11.00 |
11 |
13,151 |
+2 |
| Mar05 |
040507 |
775.00 |
777.00 |
773.00 |
774.00 |
-11.00 |
4 |
6,847 |
+4 |
| Total Volume and Open Interest |
3,936 |
166,269 |
-619 |
| London Sugar(LCE) |
| May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
| Aug04 |
040507 |
224.00 |
224.50 |
220.90 |
220.90 |
-3.10 |
2,055 |
29,904 |
-501 |
| Oct04 |
040507 |
228.40 |
228.40 |
224.90 |
225.30 |
-2.50 |
376 |
10,797 |
+1 |
| Dec04 |
040507 |
232.00 |
232.00 |
229.20 |
229.20 |
-2.90 |
138 |
4,824 |
+40 |
| Mar05 |
040507 |
234.50 |
234.60 |
231.40 |
231.40 |
-2.20 |
313 |
7,586 |
+249 |
| Total Volume and Open Interest |
3,003 |
60,529 |
-196 |
| Cotton(NYBOT) |
| May04 |
040507 |
61.50 |
63.00 |
61.93 |
63.75 |
unch |
6 |
186 |
-110 |
| Jul04 |
040507 |
62.75 |
64.75 |
62.60 |
64.75 |
+3.00 |
5,291 |
51,389 |
+69 |
| Oct04 |
040507 |
63.90 |
64.20 |
63.50 |
63.62 |
+1.19 |
64 |
1,541 |
-45 |
| Dec04 |
040507 |
63.95 |
64.30 |
63.60 |
63.76 |
+0.86 |
2,264 |
24,947 |
+238 |
| Mar05 |
040507 |
65.55 |
66.20 |
65.55 |
65.85 |
+0.90 |
130 |
4,817 |
+0 |
| May05 |
040507 |
66.35 |
66.35 |
66.35 |
66.35 |
+0.75 |
0 |
836 |
+0 |
| Total Volume and Open Interest |
7,755 |
85,000 |
+152 |
| Lumber(CME) |
| May04 |
040507 |
447.1 |
452.0 |
444.6 |
452.0 |
+5.1 |
689 |
1,034 |
-319 |
| Jul04 |
040507 |
425.5 |
429.2 |
421.8 |
427.0 |
+1.5 |
704 |
3,543 |
+145 |
| Sep04 |
040507 |
392.2 |
398.0 |
391.8 |
395.0 |
-0.5 |
153 |
790 |
+14 |
| Nov04 |
040507 |
360.8 |
363.4 |
360.0 |
363.4 |
+0.4 |
90 |
306 |
+36 |
| Total Volume and Open Interest |
1,637 |
5,704 |
-123 |
| Crude Oil(NYM) |
| Jun04 |
040507 |
39.90 |
40.00 |
39.50 |
39.93 |
+0.56 |
81,128 |
205,868 |
-5,417 |
| Jul04 |
040507 |
39.75 |
39.80 |
39.30 |
39.71 |
+0.54 |
48,651 |
115,292 |
+6,996 |
| Aug04 |
040507 |
39.05 |
39.20 |
38.70 |
39.13 |
+0.51 |
15,875 |
49,758 |
-1,142 |
| Sep04 |
040507 |
38.35 |
38.50 |
38.00 |
38.44 |
+0.48 |
4,932 |
37,348 |
+333 |
| Oct04 |
040507 |
37.45 |
37.84 |
37.45 |
37.84 |
+0.45 |
2,215 |
29,541 |
+180 |
| Nov04 |
040507 |
36.95 |
37.30 |
36.95 |
37.30 |
+0.43 |
2,729 |
22,199 |
+675 |
| Dec04 |
040507 |
36.75 |
36.85 |
36.50 |
36.84 |
+0.42 |
10,803 |
65,493 |
+194 |
| Jan05 |
040507 |
36.20 |
36.30 |
36.05 |
36.30 |
+0.41 |
847 |
18,621 |
-27 |
| Feb05 |
040507 |
35.75 |
35.83 |
35.75 |
35.83 |
+0.41 |
335 |
9,838 |
+102 |
| Mar05 |
040507 |
35.40 |
35.40 |
35.40 |
35.40 |
+0.41 |
253 |
10,765 |
+14 |
| Apr05 |
040507 |
34.97 |
34.97 |
34.97 |
34.97 |
+0.41 |
17 |
6,180 |
-13 |
| May05 |
040507 |
34.55 |
34.55 |
34.55 |
34.55 |
+0.41 |
19 |
3,280 |
-1 |
| Jun05 |
040507 |
34.10 |
34.16 |
34.10 |
34.16 |
+0.41 |
1,315 |
21,438 |
-108 |
| Jul05 |
040507 |
33.40 |
33.85 |
33.40 |
33.85 |
+0.38 |
117 |
4,906 |
+50 |
| Aug05 |
040507 |
33.56 |
33.56 |
33.56 |
33.56 |
+0.36 |
2 |
2,835 |
+0 |
| Sep05 |
040507 |
33.30 |
33.30 |
33.30 |
33.30 |
+0.34 |
153 |
5,748 |
+76 |
| Total Volume and Open Interest |
176,069 |
739,335 |
+3,347 |
| Heating Oil(NYM) |
| Jun04 |
040507 |
101.70 |
102.30 |
100.60 |
101.64 |
+1.19 |
24,362 |
65,637 |
-186 |
| Jul04 |
040507 |
101.00 |
101.40 |
100.00 |
100.93 |
+1.02 |
11,707 |
31,208 |
+877 |
| Aug04 |
040507 |
100.60 |
100.80 |
100.25 |
100.68 |
+0.97 |
3,540 |
14,535 |
-788 |
| Sep04 |
040507 |
100.35 |
100.93 |
100.30 |
100.93 |
+0.92 |
1,036 |
10,026 |
-161 |
| Oct04 |
040507 |
101.20 |
101.75 |
101.00 |
101.33 |
+0.87 |
530 |
7,237 |
+355 |
| Nov04 |
040507 |
101.60 |
102.30 |
101.60 |
101.78 |
+0.87 |
298 |
5,902 |
+49 |
| Dec04 |
040507 |
102.20 |
102.75 |
101.50 |
102.28 |
+0.87 |
2,092 |
26,347 |
+630 |
| Jan05 |
040507 |
102.40 |
103.00 |
102.38 |
102.38 |
+0.87 |
396 |
8,011 |
-6 |
| Feb05 |
040507 |
101.30 |
102.00 |
101.30 |
101.33 |
+0.72 |
305 |
3,550 |
+242 |
| Mar05 |
040507 |
98.75 |
98.95 |
97.88 |
97.88 |
+0.62 |
126 |
7,347 |
+43 |
| Apr05 |
040507 |
94.08 |
94.08 |
94.08 |
94.08 |
+0.62 |
11 |
792 |
+7 |
| May05 |
040507 |
90.83 |
90.83 |
90.83 |
90.83 |
+0.62 |
78 |
246 |
+18 |
| Total Volume and Open Interest |
44,556 |
182,018 |
+1,084 |
| Unleaded Gas(NYM) |
| Jun04 |
040507 |
132.80 |
134.20 |
131.50 |
133.86 |
+2.66 |
28,473 |
74,619 |
-398 |
| Jul04 |
040507 |
128.30 |
128.50 |
126.80 |
128.26 |
+1.59 |
14,413 |
26,747 |
+584 |
| Aug04 |
040507 |
123.00 |
123.25 |
122.35 |
123.21 |
+1.34 |
2,788 |
13,105 |
+83 |
| Sep04 |
040507 |
117.00 |
117.46 |
117.00 |
117.46 |
+1.24 |
1,890 |
14,726 |
-649 |
| Oct04 |
040507 |
110.50 |
110.60 |
109.95 |
110.56 |
+1.17 |
614 |
6,627 |
+240 |
| Nov04 |
040507 |
106.40 |
106.40 |
106.20 |
106.36 |
+1.12 |
433 |
2,843 |
+289 |
| Dec04 |
040507 |
102.70 |
103.60 |
102.70 |
103.36 |
+1.07 |
227 |
5,685 |
+215 |
| Jan05 |
040507 |
102.20 |
102.20 |
101.80 |
101.96 |
+1.02 |
47 |
2,376 |
+11 |
| Feb05 |
040507 |
101.46 |
101.46 |
101.46 |
101.46 |
+1.02 |
5 |
1,732 |
+0 |
| Mar05 |
040507 |
101.91 |
101.91 |
101.91 |
101.91 |
+1.02 |
1 |
1,045 |
+0 |
| Apr05 |
040507 |
108.01 |
108.01 |
108.01 |
108.01 |
+1.02 |
1 |
943 |
+1 |
| May05 |
040507 |
107.81 |
107.81 |
107.81 |
107.81 |
+1.02 |
0 |
450 |
+0 |
| Total Volume and Open Interest |
48,892 |
150,898 |
+376 |
| Natural Gas(NYM) |
| Jun04 |
040507 |
6.280 |
6.330 |
6.210 |
6.294 |
+0.075 |
27,643 |
69,356 |
-1,209 |
| Jul04 |
040507 |
6.380 |
6.420 |
6.310 |
6.380 |
+0.064 |
10,092 |
45,092 |
+2,234 |
| Aug04 |
040507 |
6.400 |
6.440 |
6.345 |
6.418 |
+0.062 |
4,263 |
26,769 |
+935 |
| Sep04 |
040507 |
6.360 |
6.405 |
6.330 |
6.388 |
+0.061 |
3,260 |
24,513 |
+252 |
| Oct04 |
040507 |
6.385 |
6.420 |
6.340 |
6.401 |
+0.061 |
3,402 |
23,242 |
+108 |
| Nov04 |
040507 |
6.540 |
6.570 |
6.490 |
6.556 |
+0.061 |
1,238 |
16,812 |
+54 |
| Dec04 |
040507 |
6.720 |
6.740 |
6.650 |
6.719 |
+0.061 |
1,706 |
19,494 |
+12 |
| Jan05 |
040507 |
6.830 |
6.840 |
6.770 |
6.839 |
+0.061 |
1,215 |
17,927 |
+459 |
| Feb05 |
040507 |
6.730 |
6.780 |
6.710 |
6.779 |
+0.061 |
549 |
12,136 |
+100 |
| Mar05 |
040507 |
6.530 |
6.559 |
6.500 |
6.559 |
+0.061 |
1,407 |
14,217 |
+163 |
| Apr05 |
040507 |
5.620 |
5.649 |
5.610 |
5.649 |
+0.051 |
1,676 |
10,837 |
+62 |
| May05 |
040507 |
5.430 |
5.470 |
5.420 |
5.464 |
+0.056 |
817 |
8,633 |
+219 |
| Jun05 |
040507 |
5.430 |
5.477 |
5.430 |
5.477 |
+0.056 |
760 |
6,184 |
-132 |
| Jul05 |
040507 |
5.470 |
5.497 |
5.450 |
5.497 |
+0.056 |
985 |
11,882 |
-113 |
| Aug05 |
040507 |
5.455 |
5.504 |
5.455 |
5.504 |
+0.056 |
260 |
6,703 |
-55 |
| Sep05 |
040507 |
5.420 |
5.464 |
5.420 |
5.464 |
+0.056 |
116 |
7,065 |
+53 |
| Total Volume and Open Interest |
62,197 |
376,041 |
+3,917 |
| Brent Crude Oil(IPE) |
| Jun04 |
040507 |
36.85 |
37.18 |
36.76 |
37.00 |
+0.47 |
46,625 |
78,102 |
-5,697 |
| Jul04 |
040507 |
36.45 |
36.75 |
36.30 |
36.63 |
+0.57 |
42,714 |
96,549 |
+3,709 |
| Aug04 |
040507 |
36.11 |
36.34 |
35.89 |
36.26 |
+0.60 |
13,228 |
33,639 |
+2,378 |
| Sep04 |
040507 |
35.60 |
35.81 |
35.49 |
35.76 |
+0.59 |
4,718 |
17,544 |
+502 |
| Oct04 |
040507 |
35.11 |
35.26 |
35.00 |
35.26 |
+0.59 |
982 |
10,730 |
+102 |
| Nov04 |
040507 |
34.50 |
34.76 |
34.40 |
34.76 |
+0.60 |
1,091 |
8,144 |
+95 |
| Dec04 |
040507 |
34.00 |
34.26 |
33.90 |
34.26 |
+0.61 |
10,632 |
34,792 |
-1,304 |
| Jan05 |
040507 |
33.52 |
33.76 |
33.50 |
33.76 |
+0.60 |
515 |
12,818 |
+65 |
| Feb05 |
040507 |
33.10 |
33.27 |
33.10 |
33.27 |
+0.57 |
789 |
4,280 |
+211 |
| Mar05 |
040507 |
32.76 |
32.82 |
32.64 |
32.82 |
+0.54 |
400 |
6,461 |
+100 |
| Apr05 |
040507 |
32.22 |
32.43 |
32.12 |
32.43 |
+0.51 |
0 |
5,145 |
+0 |
| May05 |
040507 |
32.06 |
32.06 |
32.06 |
32.06 |
+0.48 |
0 |
610 |
+0 |
| Jun05 |
040507 |
31.50 |
31.71 |
31.50 |
31.71 |
+0.45 |
300 |
17,872 |
+74 |
| Total Volume and Open Interest |
126,069 |
370,728 |
-740 |
| Gas Oil(IPE) |
| May04 |
040507 |
328.25 |
332.00 |
325.25 |
328.25 |
unch |
13,229 |
26,603 |
-7,112 |
| Jun04 |
040507 |
319.00 |
323.50 |
315.75 |
317.25 |
-0.25 |
18,260 |
50,308 |
-1,912 |
| Jul04 |
040507 |
313.00 |
317.00 |
310.75 |
311.25 |
-1.00 |
7,985 |
22,764 |
+2,809 |
| Aug04 |
040507 |
311.50 |
311.50 |
307.25 |
307.75 |
-0.75 |
1,924 |
9,372 |
-60 |
| Sep04 |
040507 |
307.50 |
311.00 |
306.25 |
306.25 |
-0.50 |
336 |
10,281 |
+119 |
| Oct04 |
040507 |
309.50 |
309.50 |
304.75 |
304.75 |
-0.75 |
460 |
8,048 |
+55 |
| Nov04 |
040507 |
303.25 |
303.25 |
303.25 |
303.25 |
+0.25 |
0 |
4,716 |
+0 |
| Dec04 |
040507 |
300.00 |
301.75 |
298.75 |
300.25 |
+0.75 |
1,076 |
20,909 |
-485 |
| Jan05 |
040507 |
296.25 |
296.25 |
296.25 |
296.25 |
+1.00 |
0 |
3,180 |
+0 |
| Feb05 |
040507 |
291.75 |
291.75 |
291.75 |
291.75 |
+1.25 |
4 |
600 |
+0 |
| Total Volume and Open Interest |
43,474 |
172,606 |
-6,586 |
| US Dollar Index(NYBOT) |
| Jun04 |
040507 |
90.13 |
91.49 |
89.70 |
91.31 |
+1.22 |
1,530 |
9,137 |
+169 |
| Sep04 |
040507 |
90.50 |
91.81 |
90.45 |
91.71 |
+1.22 |
21 |
2,118 |
-4 |
| Dec04 |
040507 |
92.11 |
92.11 |
92.11 |
92.11 |
+1.22 |
0 |
31 |
+0 |
| Total Volume and Open Interest |
1,551 |
11,287 |
+165 |
| Australian Dollar(CME) |
| Jun04 |
040507 |
71.60 |
71.88 |
69.85 |
70.19 |
-1.71 |
488 |
34,699 |
+84 |
| Sep04 |
040507 |
70.85 |
70.85 |
69.30 |
69.46 |
-1.68 |
16 |
938 |
+7 |
| Dec04 |
040507 |
68.68 |
68.73 |
68.68 |
68.73 |
-1.65 |
1 |
138 |
+1 |
| Total Volume and Open Interest |
505 |
35,862 |
+92 |
| British Pound(CME) |
| Jun04 |
040507 |
179.03 |
179.80 |
177.65 |
178.19 |
-0.73 |
1,965 |
45,678 |
-516 |
| Sep04 |
040507 |
177.80 |
177.80 |
176.70 |
176.78 |
-0.73 |
22 |
109 |
+23 |
| Dec04 |
040507 |
175.46 |
175.46 |
175.46 |
175.46 |
-0.73 |
0 |
359 |
+0 |
| Total Volume and Open Interest |
1,987 |
46,148 |
-493 |
| Canadian Dollar(CME) |
| Jun04 |
040507 |
72.56 |
72.68 |
72.02 |
72.21 |
-0.29 |
4,249 |
74,493 |
-212 |
| Sep04 |
040507 |
72.00 |
72.25 |
71.95 |
72.10 |
-0.29 |
171 |
4,029 |
+35 |
| Dec04 |
040507 |
72.40 |
72.40 |
71.98 |
72.04 |
-0.28 |
100 |
3,314 |
+29 |
| Mar05 |
040507 |
72.01 |
72.01 |
71.99 |
71.99 |
-0.27 |
10 |
382 |
+0 |
| Total Volume and Open Interest |
4,535 |
82,401 |
-143 |
| Japanese Yen(CME) |
| Jun04 |
040507 |
90.62 |
91.00 |
88.99 |
89.18 |
-2.00 |
4,412 |
104,230 |
+879 |
| Sep04 |
040507 |
90.85 |
90.85 |
89.40 |
89.50 |
-1.98 |
13 |
802 |
-1 |
| Dec04 |
040507 |
90.50 |
90.50 |
89.80 |
89.92 |
-1.96 |
1 |
67 |
+0 |
| Total Volume and Open Interest |
4,426 |
105,103 |
+878 |
| Swiss Franc(CME) |
| Jun04 |
040507 |
78.00 |
78.40 |
76.79 |
76.95 |
-1.02 |
3,559 |
37,537 |
+954 |
| Sep04 |
040507 |
77.60 |
77.60 |
77.02 |
77.13 |
-1.01 |
2 |
63 |
+0 |
| Dec04 |
040507 |
77.49 |
77.49 |
77.33 |
77.33 |
-1.00 |
0 |
114 |
+0 |
| Total Volume and Open Interest |
3,561 |
37,771 |
+954 |
| EuroFX(CME) |
| Jun04 |
040507 |
120.62 |
121.30 |
118.64 |
118.81 |
-1.85 |
7,727 |
126,162 |
+2,399 |
| Sep04 |
040507 |
119.60 |
119.60 |
118.42 |
118.59 |
-1.84 |
75 |
985 |
-11 |
| Dec04 |
040507 |
119.10 |
119.10 |
118.30 |
118.47 |
-1.83 |
0 |
406 |
+3 |
| Total Volume and Open Interest |
7,802 |
127,706 |
+2,391 |
| Mexican Peso(CME) |
| Jun04 |
040507 |
8710.0 |
8712.0 |
8550.0 |
8597.0 |
-93.0 |
5,904 |
54,310 |
+1,559 |
| Sep04 |
040507 |
8525.0 |
8540.0 |
8400.0 |
8477.0 |
-93.0 |
7 |
1,057 |
+5 |
| Total Volume and Open Interest |
6,102 |
57,514 |
+1,738 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040507 |
106~00 |
106~20 |
104~07 |
104~16 |
-1~15 |
248,870 |
491,918 |
+7,561 |
| Sep04 |
040507 |
104~17 |
105~05 |
102~29 |
103~06 |
-1~14 |
10,395 |
49,190 |
+5,858 |
| Dec04 |
040507 |
102~00 |
103~10 |
101~27 |
101~31 |
-1~13 |
14 |
1,270 |
+6 |
| Total Volume and Open Interest |
259,279 |
542,560 |
+13,425 |
| Municipal Bonds(CBOT) |
| Jun04 |
040507 |
99~30 |
100~00 |
98~26 |
99~02 |
-0~27 |
421 |
2,152 |
-77 |
| Sep04 |
040507 |
97~28 |
97~30 |
97~28 |
97~30 |
|
|
|
|
| 10-Year T-Notes(CBOT) |
| Jun04 |
040507 |
109~270 |
110~160 |
108~075 |
108~155 |
-1~110 |
717,108 |
1,264,975 |
+11,317 |
| Sep04 |
040507 |
108~120 |
108~240 |
106~245 |
107~000 |
-1~115 |
26,673 |
182,234 |
+9,581 |
| Total Volume and Open Interest |
744,741 |
1,451,155 |
+21,667 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040507 |
109~190 |
109~250 |
108~105 |
108~155 |
-1~015 |
367,976 |
0 |
+0 |
| Sep04 |
040507 |
108~085 |
108~090 |
107~005 |
107~045 |
-1~030 |
2,416 |
0 |
+0 |
| Dec04 |
040507 |
105~290 |
105~290 |
105~290 |
105~290 |
-1~030 |
|
|
|
| Total Volume and Open Interest |
370,392 |
|
|
| 2 Year T-Notes(CBOT) |
| Jun04 |
040507 |
106~020 |
106~029 |
105~082 |
105~088 |
-0~060 |
4,397 |
187,771 |
+5,057 |
| Sep04 |
040507 |
105~004 |
105~004 |
104~108 |
104~110 |
-0~068 |
180 |
1,981 |
+5 |
| Total Volume and Open Interest |
4,577 |
189,752 |
+5,062 |
| Eurodollars(CME) |
| Jun04 |
040507 |
98.630 |
98.670 |
98.510 |
98.525 |
-0.110 |
128,756 |
830,869 |
-11,371 |
| Sep04 |
040507 |
98.205 |
98.235 |
97.980 |
97.995 |
-0.205 |
142,225 |
902,280 |
-10,202 |
| Dec04 |
040507 |
97.730 |
97.750 |
97.430 |
97.455 |
-0.265 |
161,125 |
809,611 |
+13,311 |
| Mar05 |
040507 |
97.260 |
97.280 |
96.920 |
96.955 |
-0.295 |
147,280 |
594,279 |
-1,541 |
| Jun05 |
040507 |
96.810 |
96.830 |
96.465 |
96.495 |
-0.305 |
89,063 |
568,906 |
-5,977 |
| Sep05 |
040507 |
96.420 |
96.440 |
96.065 |
96.100 |
-0.310 |
61,177 |
391,466 |
-1,118 |
| Dec05 |
040507 |
96.085 |
96.110 |
95.715 |
95.750 |
-0.310 |
68,690 |
334,849 |
+20,197 |
| Mar06 |
040507 |
95.810 |
95.815 |
95.445 |
95.480 |
-0.300 |
48,785 |
258,725 |
-1,478 |
| Jun06 |
040507 |
95.540 |
95.560 |
95.210 |
95.240 |
-0.285 |
28,798 |
179,310 |
-856 |
| Sep06 |
040507 |
95.310 |
95.310 |
95.000 |
95.030 |
-0.270 |
20,248 |
168,105 |
-546 |
| Dec06 |
040507 |
95.110 |
95.110 |
94.790 |
94.830 |
-0.255 |
17,797 |
129,714 |
-2,495 |
| Mar07 |
040507 |
94.930 |
94.930 |
94.620 |
94.665 |
-0.245 |
16,965 |
107,881 |
-3,684 |
| Total Volume and Open Interest |
1,014,231 |
5,910,343 |
-1,849 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040507 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
150 |
13,044 |
-29 |
| Sep04 |
040507 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
0 |
6,935 |
-52 |
| Dec04 |
040507 |
99.87 |
99.88 |
99.87 |
99.88 |
+0.01 |
37 |
9,012 |
-18 |
| Mar05 |
040507 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
150 |
5,016 |
+10 |
| Jun05 |
040507 |
99.74 |
99.74 |
99.73 |
99.73 |
unch |
515 |
4,600 |
+129 |
| Sep05 |
040507 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
522 |
3,073 |
+12 |
| Dec05 |
040507 |
99.53 |
99.53 |
99.53 |
99.53 |
unch |
50 |
889 |
+0 |
| Mar06 |
040507 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
0 |
294 |
+0 |
| Jun06 |
040507 |
99.31 |
99.31 |
99.31 |
99.31 |
unch |
0 |
227 |
+150 |
| Sep06 |
040507 |
99.23 |
99.23 |
99.23 |
99.23 |
+0.01 |
0 |
264 |
+150 |
| Total Volume and Open Interest |
1,426 |
44,621 |
+354 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040507 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
237 |
72,401 |
-61 |
| Sep04 |
040507 |
99.90 |
99.91 |
99.90 |
99.91 |
+0.01 |
2,022 |
39,179 |
+51 |
| Dec04 |
040507 |
99.88 |
99.88 |
99.87 |
99.87 |
unch |
2,340 |
64,667 |
+1,937 |
| Mar05 |
040507 |
99.82 |
99.83 |
99.82 |
99.82 |
+0.01 |
1,367 |
43,923 |
+473 |
| Jun05 |
040507 |
99.74 |
99.75 |
99.74 |
99.74 |
+0.01 |
946 |
44,777 |
+127 |
| Sep05 |
040507 |
99.63 |
99.64 |
99.63 |
99.63 |
+0.01 |
920 |
43,300 |
+820 |
| Dec05 |
040507 |
99.53 |
99.54 |
99.53 |
99.53 |
+0.01 |
53 |
16,522 |
-9 |
| Mar06 |
040507 |
99.41 |
99.43 |
99.41 |
99.41 |
+0.01 |
588 |
10,041 |
+192 |
| Total Volume and Open Interest |
9,013 |
349,187 |
+3,984 |
| German Euro-Bund(EUREX) |
| Jun04 |
040507 |
113.62 |
114.15 |
112.91 |
112.98 |
-0.64 |
1,059,092 |
1,021,076 |
-3,025 |
| Sep04 |
040507 |
113.04 |
113.37 |
112.48 |
112.52 |
-0.66 |
22,324 |
76,893 |
+11,294 |
| Dec04 |
040507 |
113.10 |
113.10 |
111.58 |
111.58 |
-0.64 |
1,227 |
1 |
+0 |
| Total Volume and Open Interest |
1,082,643 |
1,097,970 |
+8,269 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040507 |
111.19 |
111.58 |
110.66 |
110.69 |
-0.50 |
789,353 |
698,690 |
-9,151 |
| Sep04 |
040507 |
110.49 |
110.53 |
110.04 |
110.04 |
-0.52 |
14,704 |
105,222 |
+11,513 |
| Dec04 |
040507 |
109.29 |
109.29 |
109.29 |
109.29 |
-0.50 |
1,000 |
1 |
+0 |
| Total Volume and Open Interest |
805,057 |
803,913 |
+2,362 |
| Long Gilt(LIFFE) |
| Jun04 |
040507 |
106~14 |
106~28 |
105~27 |
106~00 |
-0~21 |
48,090 |
197,669 |
+8,203 |
| Sep04 |
040507 |
105~21 |
105~21 |
105~21 |
105~21 |
-0~21 |
1 |
15 |
+0 |
| Total Volume and Open Interest |
48,091 |
197,684 |
+8,203 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040507 |
95.46 |
95.47 |
95.40 |
95.44 |
-0.03 |
69,336 |
232,419 |
+6,819 |
| Sep04 |
040507 |
95.19 |
95.20 |
95.10 |
95.13 |
-0.08 |
70,397 |
199,402 |
+12,553 |
| Dec04 |
040507 |
95.00 |
95.02 |
94.89 |
94.90 |
-0.12 |
79,723 |
191,044 |
+4,655 |
| Total Volume and Open Interest |
301,859 |
1,130,762 |
+25,305 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040507 |
97.915 |
97.920 |
97.835 |
97.890 |
-0.035 |
134,164 |
681,419 |
+84 |
| Sep04 |
040507 |
97.815 |
97.840 |
97.725 |
97.770 |
-0.060 |
149,349 |
467,487 |
-2,556 |
| Dec04 |
040507 |
97.635 |
97.680 |
97.535 |
97.565 |
-0.090 |
199,398 |
535,833 |
+4,940 |
| Total Volume and Open Interest |
899,283 |
2,904,874 |
+33,332 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040507 |
94.36 |
94.45 |
94.34 |
94.45 |
+0.06 |
5,444 |
141,647 |
-24,849 |
| Sep04 |
040507 |
94.25 |
94.40 |
94.24 |
94.37 |
+0.08 |
8,131 |
118,048 |
-2,272 |
| Dec04 |
040507 |
94.18 |
94.33 |
94.16 |
94.31 |
+0.09 |
1,696 |
70,624 |
+470 |
| Mar05 |
040507 |
94.11 |
94.26 |
94.11 |
94.22 |
+0.06 |
786 |
33,095 |
+265 |
| Jun05 |
040507 |
94.05 |
94.17 |
94.03 |
94.13 |
+0.04 |
323 |
18,582 |
+249 |
| Sep05 |
040507 |
93.96 |
94.06 |
93.96 |
94.04 |
+0.01 |
60 |
13,576 |
-250 |
| Dec05 |
040507 |
93.97 |
93.99 |
93.95 |
93.95 |
-0.01 |
170 |
11,415 |
+50 |
| Mar06 |
040507 |
93.83 |
93.91 |
93.83 |
93.87 |
-0.01 |
200 |
6,214 |
+50 |
| Jun06 |
040507 |
93.81 |
93.83 |
93.81 |
93.81 |
-0.01 |
4 |
1,966 |
+0 |
| Sep06 |
040507 |
93.76 |
93.76 |
93.76 |
93.76 |
-0.01 |
1 |
1,480 |
+0 |
| Total Volume and Open Interest |
16,865 |
419,242 |
-26,266 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040507 |
94.00 |
94.03 |
93.96 |
94.03 |
+0.03 |
8,184 |
268,682 |
+3,550 |
| Sep04 |
040507 |
94.03 |
94.03 |
94.03 |
94.03 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
46,238 |
433,417 |
+26,956 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040507 |
94.24 |
94.35 |
94.21 |
94.33 |
+0.03 |
27,688 |
433,417 |
+26,956 |
| Sep04 |
040507 |
94.33 |
94.33 |
94.33 |
94.33 |
+0.03 |
|
|
|
| Total Volume and Open Interest |
27,688 |
433,417 |
+26,956 |
| Gold(CMX) |
| Jun04 |
040507 |
387.3 |
391.0 |
377.7 |
379.1 |
-9.3 |
41,913 |
162,796 |
+3,546 |
| Aug04 |
040507 |
388.1 |
389.3 |
378.7 |
380.1 |
-9.3 |
3,691 |
16,398 |
+1,749 |
| Oct04 |
040507 |
385.0 |
386.0 |
380.5 |
381.2 |
-9.3 |
815 |
6,375 |
-343 |
| Dec04 |
040507 |
391.0 |
391.8 |
381.2 |
382.5 |
-9.2 |
2,627 |
30,174 |
+790 |
| Feb05 |
040507 |
390.0 |
390.0 |
384.0 |
384.1 |
-9.0 |
70 |
3,139 |
-56 |
| Apr05 |
040507 |
385.7 |
385.7 |
385.7 |
385.7 |
-8.9 |
9 |
2,090 |
+9 |
| Total Volume and Open Interest |
50,204 |
254,512 |
+6,207 |
| Silver(CMX) |
| May04 |
040507 |
589.0 |
589.0 |
557.0 |
558.9 |
-23.0 |
233 |
631 |
-66 |
| Jul04 |
040507 |
582.5 |
591.5 |
558.5 |
560.0 |
-23.0 |
16,140 |
64,039 |
-537 |
| Sep04 |
040507 |
583.0 |
583.0 |
560.0 |
561.4 |
-23.0 |
277 |
4,964 |
+165 |
| Dec04 |
040507 |
588.0 |
588.0 |
562.0 |
563.5 |
-22.5 |
794 |
14,315 |
-29 |
| Mar05 |
040507 |
565.5 |
565.5 |
565.5 |
565.5 |
-21.8 |
57 |
3,260 |
-7 |
| Total Volume and Open Interest |
17,559 |
93,617 |
-442 |
| Platinum(NYM) |
| Jul04 |
040507 |
793.5 |
796.0 |
778.0 |
779.0 |
-14.9 |
694 |
5,739 |
+43 |
| Oct04 |
040507 |
769.0 |
769.0 |
769.0 |
769.0 |
-14.9 |
0 |
236 |
+0 |
| Jan05 |
040507 |
764.0 |
764.0 |
764.0 |
764.0 |
-14.9 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
694 |
5,983 |
+43 |
| Palladium(NYME) |
| Jun04 |
040507 |
253.00 |
256.00 |
231.00 |
242.15 |
-11.90 |
705 |
8,126 |
-128 |
| Sep04 |
040507 |
255.00 |
255.00 |
239.00 |
243.90 |
-12.15 |
104 |
499 |
+102 |
| Dec04 |
040507 |
246.00 |
246.00 |
235.00 |
245.65 |
-12.40 |
1 |
247 |
-5 |
| Total Volume and Open Interest |
810 |
8,872 |
-31 |
| Copper(CMX) |
| May04 |
040507 |
121.90 |
121.90 |
118.50 |
119.25 |
-4.60 |
385 |
4,027 |
-296 |
| Jul04 |
040507 |
121.70 |
122.00 |
118.20 |
119.05 |
-4.65 |
9,103 |
37,014 |
-963 |
| Sep04 |
040507 |
119.00 |
119.00 |
116.00 |
116.60 |
-4.45 |
368 |
5,682 |
+72 |
| Dec04 |
040507 |
115.30 |
115.50 |
112.30 |
113.20 |
-4.00 |
56 |
10,001 |
+4 |
| Mar05 |
040507 |
110.80 |
110.80 |
109.40 |
109.40 |
-3.60 |
37 |
1,032 |
+17 |
| Total Volume and Open Interest |
10,123 |
64,188 |
-1,094 |
| DJIA Index(CBOT) |
| Jun04 |
040507 |
10200 |
10260 |
10075 |
10080 |
-142 |
10,071 |
43,197 |
+136 |
| Sep04 |
040507 |
10160 |
10195 |
10063 |
10063 |
-140 |
7 |
697 |
+1 |
| Dec04 |
040507 |
10053 |
10053 |
10053 |
10053 |
-140 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
10,078 |
43,906 |
+137 |
| S & P 500(CME) |
| Jun04 |
040507 |
1106.50 |
1116.80 |
1095.00 |
1095.50 |
-17.50 |
38,356 |
557,412 |
-644 |
| Sep04 |
040507 |
1106.30 |
1109.80 |
1094.90 |
1094.90 |
-17.20 |
1,919 |
25,013 |
+1,526 |
| Dec04 |
040507 |
1100.00 |
1100.00 |
1095.20 |
1095.20 |
-16.60 |
221 |
2,939 |
+201 |
| Mar05 |
040507 |
1096.70 |
1096.70 |
1096.70 |
1096.70 |
-16.20 |
13 |
187 |
-13 |
| Total Volume and Open Interest |
40,514 |
585,719 |
+1,065 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040507 |
1113.00 |
1117.00 |
1094.50 |
1095.50 |
-17.50 |
782,294 |
576,950 |
+17,117 |
| Sep04 |
040507 |
1113.00 |
1114.50 |
1095.00 |
1095.00 |
-17.00 |
567 |
1,355 |
+11 |
| Total Volume and Open Interest |
782,861 |
578,305 |
+17,128 |
| NASDAQ 100(CME) |
| Jun04 |
040507 |
1413.00 |
1434.50 |
1405.00 |
1406.00 |
-13.00 |
12,749 |
81,410 |
+1,035 |
| Sep04 |
040507 |
1409.50 |
1409.50 |
1409.50 |
1409.50 |
-13.00 |
103 |
118 |
+103 |
| Dec04 |
040507 |
1430.00 |
1430.00 |
1413.00 |
1413.00 |
-13.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
12,852 |
81,532 |
+1,138 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040507 |
1418.5 |
1434.5 |
1404.5 |
1406.0 |
-13.0 |
310,532 |
284,251 |
+3,283 |
| Sep04 |
040507 |
1420.0 |
1437.0 |
1408.5 |
1409.5 |
-13.0 |
623 |
1,104 |
+230 |
| Total Volume and Open Interest |
311,155 |
285,355 |
+3,513 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040507 |
581.50 |
588.00 |
572.00 |
572.00 |
-13.15 |
1,028 |
15,280 |
+41 |
| Sep04 |
040507 |
572.00 |
572.00 |
572.00 |
572.00 |
-13.15 |
|
|
|
| Dec04 |
040507 |
572.00 |
572.00 |
572.00 |
572.00 |
-13.15 |
|
|
|
| Total Volume and Open Interest |
1,028 |
15,280 |
+41 |
| Russell 2000(CME) |
| Jun04 |
040507 |
556.00 |
565.50 |
544.30 |
544.30 |
-15.70 |
2,932 |
29,150 |
+1,135 |
| Sep04 |
040507 |
544.30 |
544.30 |
544.30 |
544.30 |
-15.70 |
0 |
1 |
+0 |
| Dec04 |
040507 |
544.30 |
544.30 |
544.30 |
544.30 |
-15.70 |
|
|
|
| Total Volume and Open Interest |
2,932 |
29,151 |
+1,135 |
| Value Line(KCBT) |
| Jun04 |
040507 |
1528.75 |
1528.75 |
1521.00 |
1521.00 |
-36.00 |
4 |
51 |
+1 |
| Total Volume and Open Interest |
4 |
52 |
+1 |
| Nikkei 225(CME) |
| Jun04 |
040507 |
11450 |
11530 |
11380 |
11385 |
-135 |
7,989 |
41,967 |
+428 |
| Sep04 |
040507 |
11520 |
11520 |
11385 |
11385 |
-135 |
6 |
84 |
+6 |
| Total Volume and Open Interest |
7,995 |
42,054 |
+434 |
| Nikkei 225(SIMEX) |
| Jun04 |
040507 |
11460 |
11580 |
11440 |
11475 |
-55 |
29,376 |
174,553 |
+174,553 |
| Sep04 |
040507 |
11470 |
11470 |
11470 |
11470 |
-55 |
0 |
1 |
+1 |
| Dec04 |
040507 |
11445 |
11445 |
11445 |
11445 |
-55 |
|
|
|
| Total Volume and Open Interest |
29,376 |
174,554 |
+174,554 |
| CAC 40(MATIF) |
| May04 |
040507 |
3619.5 |
3635.0 |
3583.0 |
3613.0 |
+0.5 |
92,948 |
306,576 |
+5,745 |
| Jun04 |
040507 |
3601.5 |
3612.0 |
3572.5 |
3600.5 |
+0.5 |
11,201 |
173,745 |
+2,215 |
| Jul04 |
040507 |
3606.5 |
3606.5 |
3606.5 |
3606.5 |
+1.0 |
|
|
|
| Total Volume and Open Interest |
65,000 |
498,296 |
+7,961 |
| DAX Index(EUREX) |
| Jun04 |
040507 |
3908.0 |
3937.0 |
3860.0 |
3874.5 |
-17.5 |
155,645 |
206,282 |
+4,625 |
| Sep04 |
040507 |
3945.0 |
3948.0 |
3883.0 |
3895.0 |
-17.5 |
279 |
8,880 |
+33 |
| Dec04 |
040507 |
3959.0 |
3974.5 |
3910.0 |
3916.5 |
-17.5 |
848 |
2,213 |
+430 |
| Total Volume and Open Interest |
156,772 |
217,375 |
+5,088 |
| FT-SE 100(LIFFE) |
| Jun04 |
040507 |
4521.50 |
4532.50 |
4462.00 |
4502.50 |
-17.00 |
73,810 |
411,055 |
+1,501 |
| Sep04 |
040507 |
4535.50 |
4536.00 |
4479.00 |
4512.50 |
-17.00 |
523 |
19,629 |
+501 |
| Dec04 |
040507 |
4543.00 |
4543.00 |
4543.00 |
4543.00 |
-17.00 |
500 |
20,623 |
+500 |
| Total Volume and Open Interest |
74,833 |
451,807 |
+2,502 |
| SPI 200(SFE) |
| Jun04 |
040507 |
3379.0 |
3401.0 |
3372.0 |
3390.0 |
-8.0 |
10,545 |
153,534 |
-3,265 |
| Sep04 |
040507 |
3388.0 |
3406.0 |
3388.0 |
3398.0 |
-8.0 |
24 |
3,658 |
+0 |
| Dec04 |
040507 |
3412.0 |
3412.0 |
3412.0 |
3412.0 |
-9.0 |
5 |
2,486 |
-5 |
| Total Volume and Open Interest |
10,654 |
161,049 |
-3,268 |
| GSCI(CME) |
| May04 |
040507 |
304.30 |
304.50 |
302.30 |
304.10 |
+3.25 |
225 |
15,861 |
-189 |
| Jun04 |
040507 |
301.10 |
303.00 |
300.80 |
302.70 |
+2.50 |
6 |
448 |
+0 |
| Jul04 |
040507 |
297.50 |
297.50 |
297.50 |
297.50 |
+1.00 |
0 |
75 |
+0 |
| Total Volume and Open Interest |
231 |
16,384 |
-189 |
| Reuters CRB Index(NYBOT) |
| Jun04 |
040507 |
269.10 |
270.50 |
268.50 |
270.40 |
-1.35 |
97 |
351 |
-24 |
| Aug04 |
040507 |
266.50 |
267.40 |
266.50 |
267.40 |
-1.85 |
7 |
68 |
-3 |
| Nov04 |
040507 |
268.65 |
268.65 |
268.65 |
268.65 |
-1.85 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
104 |
424 |
-27 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|