|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Mon May 10, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040510 |
1036.00 |
1051.00 |
1032.50 |
1040.50 |
-10.00 |
3,863 |
7,399 |
-941 |
| Jul04 |
040510 |
1015.50 |
1025.00 |
1002.00 |
1012.50 |
-19.00 |
60,184 |
136,741 |
+3,680 |
| Aug04 |
040510 |
949.00 |
956.00 |
936.00 |
944.75 |
-20.25 |
6,075 |
20,412 |
+443 |
| Sep04 |
040510 |
830.00 |
830.00 |
815.00 |
818.50 |
-23.00 |
2,135 |
11,353 |
-410 |
| Nov04 |
040510 |
760.00 |
764.00 |
747.50 |
752.50 |
-23.50 |
13,030 |
56,170 |
-130 |
| Jan05 |
040510 |
761.00 |
764.50 |
748.00 |
755.00 |
-20.00 |
363 |
4,365 |
+262 |
| Mar05 |
040510 |
754.00 |
754.00 |
740.00 |
746.00 |
-20.00 |
233 |
2,989 |
+114 |
| Total Volume and Open Interest |
85,972 |
241,746 |
+3,032 |
| Soybean Meal(CBOT) |
| May04 |
040510 |
325.00 |
329.20 |
323.10 |
328.90 |
+0.20 |
3,608 |
6,223 |
-727 |
| Jul04 |
040510 |
322.00 |
326.50 |
320.00 |
324.30 |
-1.70 |
24,910 |
76,520 |
+3,566 |
| Aug04 |
040510 |
306.00 |
311.00 |
304.20 |
308.00 |
-2.20 |
4,220 |
22,490 |
+260 |
| Sep04 |
040510 |
283.00 |
283.50 |
278.00 |
281.80 |
-4.10 |
2,164 |
16,326 |
+353 |
| Oct04 |
040510 |
248.00 |
248.50 |
243.00 |
244.80 |
-7.40 |
1,280 |
12,106 |
-15 |
| Dec04 |
040510 |
241.00 |
242.00 |
236.50 |
238.80 |
-6.90 |
4,584 |
25,164 |
+232 |
| Jan05 |
040510 |
237.50 |
239.50 |
234.00 |
236.50 |
-6.00 |
133 |
3,073 |
-28 |
| Mar05 |
040510 |
235.00 |
236.50 |
232.00 |
233.90 |
-6.80 |
202 |
2,980 |
+11 |
| Total Volume and Open Interest |
41,127 |
168,487 |
+3,673 |
| Soybean Oil(CBOT) |
| May04 |
040510 |
33.55 |
33.55 |
32.82 |
32.98 |
-0.92 |
1,773 |
3,028 |
-448 |
| Jul04 |
040510 |
32.85 |
33.00 |
32.31 |
32.38 |
-0.94 |
18,236 |
79,427 |
-1,598 |
| Aug04 |
040510 |
31.60 |
31.75 |
31.18 |
31.18 |
-0.87 |
2,024 |
15,033 |
-237 |
| Sep04 |
040510 |
29.99 |
30.20 |
29.64 |
29.68 |
-0.59 |
1,137 |
12,360 |
-298 |
| Oct04 |
040510 |
28.20 |
28.20 |
27.70 |
27.90 |
-0.45 |
916 |
8,232 |
+169 |
| Dec04 |
040510 |
27.10 |
27.18 |
26.75 |
26.92 |
-0.68 |
3,168 |
23,281 |
+150 |
| Jan05 |
040510 |
26.65 |
26.75 |
26.65 |
26.73 |
-0.47 |
131 |
2,595 |
-8 |
| Mar05 |
040510 |
26.52 |
26.60 |
26.40 |
26.60 |
-0.35 |
170 |
1,904 |
-142 |
| Total Volume and Open Interest |
27,581 |
147,747 |
-2,396 |
| Canola(WCE) |
| May04 |
040510 |
418.5 |
418.5 |
418.5 |
418.5 |
-1.5 |
45 |
35 |
-45 |
| Jul04 |
040510 |
423.7 |
426.0 |
421.0 |
422.2 |
-3.5 |
4,029 |
34,681 |
+420 |
| Sep04 |
040510 |
401.0 |
401.0 |
401.0 |
401.0 |
unch |
|
|
|
| Nov04 |
040510 |
405.7 |
405.7 |
402.7 |
403.0 |
-4.7 |
1,289 |
36,119 |
+244 |
| Jan05 |
040510 |
406.5 |
407.3 |
406.5 |
407.3 |
-4.7 |
108 |
1,141 |
-3 |
| Total Volume and Open Interest |
5,471 |
72,631 |
+616 |
| Corn(CBOT) |
| May04 |
040510 |
301.00 |
301.00 |
295.00 |
295.50 |
-11.50 |
3,369 |
4,484 |
-1,553 |
| Jul04 |
040510 |
303.00 |
305.00 |
298.00 |
298.50 |
-12.50 |
30,049 |
255,631 |
-1,882 |
| Sep04 |
040510 |
299.00 |
300.00 |
294.25 |
294.75 |
-13.00 |
4,091 |
40,272 |
+947 |
| Dec04 |
040510 |
295.00 |
296.50 |
290.50 |
292.00 |
-12.75 |
56,746 |
303,172 |
-2,854 |
| Mar05 |
040510 |
300.00 |
301.00 |
295.25 |
297.00 |
-11.75 |
1,218 |
21,582 |
+6 |
| May05 |
040510 |
302.50 |
303.00 |
299.25 |
299.75 |
-11.75 |
330 |
5,293 |
+83 |
| Total Volume and Open Interest |
96,753 |
648,008 |
-5,048 |
| Wheat(CBOT) |
| May04 |
040510 |
385.00 |
385.00 |
376.00 |
378.50 |
-15.00 |
19 |
207 |
-25 |
| Jul04 |
040510 |
390.00 |
393.00 |
382.50 |
385.25 |
-17.75 |
13,656 |
105,879 |
+1,525 |
| Sep04 |
040510 |
398.00 |
400.00 |
389.50 |
391.75 |
-15.50 |
2,257 |
10,211 |
+319 |
| Dec04 |
040510 |
409.00 |
412.00 |
399.00 |
401.25 |
-17.50 |
4,338 |
17,228 |
+122 |
| Mar05 |
040510 |
414.00 |
415.00 |
406.00 |
407.75 |
-14.25 |
173 |
1,924 |
+48 |
| Total Volume and Open Interest |
20,584 |
136,679 |
+2,106 |
| Wheat(KCBT) |
| May04 |
040510 |
407.50 |
407.50 |
398.00 |
402.00 |
-17.00 |
50 |
150 |
-126 |
| Jul04 |
040510 |
416.00 |
416.00 |
403.25 |
407.00 |
-15.75 |
5,038 |
45,019 |
+486 |
| Sep04 |
040510 |
420.00 |
420.00 |
409.50 |
413.50 |
-13.50 |
457 |
6,950 |
+44 |
| Dec04 |
040510 |
429.50 |
429.50 |
418.00 |
422.00 |
-13.00 |
694 |
8,309 |
+139 |
| Mar05 |
040510 |
434.00 |
434.00 |
425.00 |
426.50 |
-13.50 |
2 |
439 |
+1 |
| Total Volume and Open Interest |
6,305 |
61,102 |
+604 |
| Wheat(MGE) |
| May04 |
040510 |
428.00 |
428.00 |
423.00 |
423.50 |
-12.50 |
63 |
735 |
+37 |
| Jul04 |
040510 |
429.00 |
429.00 |
418.00 |
423.50 |
-12.50 |
1,899 |
17,584 |
+192 |
| Sep04 |
040510 |
430.00 |
430.00 |
418.00 |
424.00 |
-10.00 |
803 |
7,558 |
-64 |
| Dec04 |
040510 |
433.00 |
433.00 |
423.25 |
428.50 |
-11.50 |
1,322 |
10,814 |
+263 |
| Mar05 |
040510 |
431.25 |
431.25 |
427.50 |
429.50 |
-11.50 |
219 |
352 |
+163 |
| Total Volume and Open Interest |
4,306 |
37,096 |
+591 |
| Oats(CBOT) |
| May04 |
040510 |
166.00 |
166.00 |
162.00 |
162.00 |
-4.00 |
1 |
36 |
-4 |
| Jul04 |
040510 |
168.25 |
172.00 |
165.75 |
166.00 |
-6.00 |
1,128 |
7,338 |
-75 |
| Sep04 |
040510 |
173.00 |
176.50 |
171.25 |
171.25 |
-5.50 |
32 |
1,202 |
+4 |
| Dec04 |
040510 |
180.50 |
184.50 |
179.25 |
179.25 |
-4.25 |
149 |
4,130 |
+24 |
| Total Volume and Open Interest |
1,310 |
12,807 |
-51 |
| Rough Rice(CBOT) |
| May04 |
040510 |
11.20 |
11.23 |
11.12 |
11.23 |
-0.09 |
26 |
128 |
-25 |
| Jul04 |
040510 |
11.35 |
11.38 |
11.20 |
11.38 |
-0.10 |
392 |
4,344 |
+29 |
| Sep04 |
040510 |
9.45 |
9.46 |
9.45 |
9.46 |
-0.09 |
41 |
422 |
+1 |
| Nov04 |
040510 |
9.30 |
9.30 |
9.30 |
9.30 |
-0.10 |
59 |
987 |
+25 |
| Total Volume and Open Interest |
537 |
6,103 |
+30 |
| Live Cattle(CME) |
| Jun04 |
040510 |
84.950 |
86.400 |
84.000 |
84.625 |
+0.250 |
12,584 |
62,039 |
-3,617 |
| Aug04 |
040510 |
86.300 |
87.750 |
85.750 |
86.700 |
+0.675 |
9,018 |
37,886 |
+1,713 |
| Oct04 |
040510 |
84.750 |
85.550 |
84.050 |
84.725 |
+0.125 |
1,262 |
19,111 |
+3 |
| Dec04 |
040510 |
83.325 |
84.000 |
82.900 |
83.525 |
+0.475 |
1,291 |
8,673 |
+505 |
| Feb05 |
040510 |
84.250 |
84.600 |
84.000 |
84.275 |
+0.175 |
440 |
4,231 |
+3 |
| Apr05 |
040510 |
82.450 |
83.100 |
82.300 |
82.725 |
+0.275 |
40 |
968 |
+2 |
| Total Volume and Open Interest |
24,638 |
132,967 |
-1,394 |
| Feeder Cattle(CME) |
| May04 |
040510 |
103.000 |
103.800 |
103.000 |
103.525 |
+1.100 |
307 |
2,269 |
-73 |
| Aug04 |
040510 |
99.500 |
101.100 |
98.900 |
100.100 |
+1.075 |
1,325 |
10,883 |
+105 |
| Sep04 |
040510 |
98.250 |
99.700 |
97.950 |
98.800 |
+0.800 |
63 |
923 |
+7 |
| Oct04 |
040510 |
98.700 |
99.100 |
97.150 |
98.300 |
+0.800 |
104 |
1,596 |
+10 |
| Nov04 |
040510 |
98.000 |
98.750 |
97.050 |
97.750 |
+0.350 |
21 |
377 |
+12 |
| Jan05 |
040510 |
94.700 |
95.000 |
94.550 |
94.600 |
+0.200 |
24 |
94 |
+15 |
| Mar05 |
040510 |
91.700 |
91.700 |
91.700 |
91.700 |
+0.200 |
0 |
13 |
+0 |
| Total Volume and Open Interest |
1,844 |
16,156 |
+76 |
| Lean Hogs(CME) |
| May04 |
040510 |
78.600 |
79.500 |
78.550 |
79.375 |
+1.300 |
993 |
2,595 |
+57 |
| Jun04 |
040510 |
74.900 |
76.000 |
73.600 |
74.500 |
+0.225 |
7,539 |
40,744 |
-2,892 |
| Jul04 |
040510 |
76.100 |
76.650 |
74.750 |
75.875 |
+0.200 |
5,593 |
18,035 |
+1,898 |
| Aug04 |
040510 |
72.975 |
73.550 |
72.450 |
73.000 |
+0.300 |
734 |
8,584 |
+109 |
| Oct04 |
040510 |
61.575 |
61.750 |
61.050 |
61.600 |
+0.025 |
529 |
6,335 |
+273 |
| Dec04 |
040510 |
57.700 |
58.000 |
57.200 |
57.375 |
-0.050 |
332 |
4,105 |
+61 |
| Feb05 |
040510 |
59.200 |
59.200 |
59.000 |
59.000 |
+0.050 |
16 |
661 |
+2 |
| Apr05 |
040510 |
59.500 |
59.600 |
59.400 |
59.400 |
+0.100 |
7 |
324 |
+5 |
| Total Volume and Open Interest |
15,745 |
81,400 |
-487 |
| Pork Bellies(CME) |
| May04 |
040510 |
120.700 |
123.100 |
120.700 |
122.600 |
+0.375 |
183 |
623 |
-83 |
| Jul04 |
040510 |
115.300 |
117.150 |
115.100 |
116.650 |
+0.900 |
871 |
3,024 |
+98 |
| Aug04 |
040510 |
109.300 |
111.700 |
109.200 |
110.500 |
+1.200 |
76 |
507 |
+40 |
| Feb05 |
040510 |
96.000 |
96.000 |
96.000 |
96.000 |
+1.975 |
0 |
4 |
+0 |
| Mar05 |
040510 |
87.025 |
87.025 |
87.025 |
87.025 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
1,130 |
4,160 |
+55 |
| Class III Milk(CME) |
| May04 |
040510 |
20.29 |
20.50 |
20.29 |
20.45 |
+0.11 |
226 |
8,054 |
+93 |
| Jun04 |
040510 |
17.39 |
17.75 |
17.35 |
17.49 |
+0.27 |
624 |
5,464 |
+23 |
| Jul04 |
040510 |
15.80 |
16.00 |
15.80 |
15.85 |
+0.15 |
217 |
4,176 |
+49 |
| Aug04 |
040510 |
15.90 |
16.00 |
15.80 |
15.89 |
+0.09 |
119 |
4,003 |
+32 |
| Sep04 |
040510 |
15.50 |
15.60 |
15.50 |
15.50 |
+0.05 |
57 |
3,796 |
+12 |
| Total Volume and Open Interest |
1,344 |
33,508 |
+189 |
| Cocoa(NYBOT) |
| May04 |
040510 |
1355 |
1360 |
1354 |
1354 |
+2 |
0 |
206 |
-28 |
| Jul04 |
040510 |
1349 |
1364 |
1342 |
1358 |
+2 |
3,409 |
45,893 |
+123 |
| Sep04 |
040510 |
1352 |
1366 |
1350 |
1364 |
+2 |
444 |
14,400 |
-42 |
| Dec04 |
040510 |
1370 |
1380 |
1370 |
1379 |
+3 |
224 |
12,047 |
+104 |
| Mar05 |
040510 |
1380 |
1393 |
1380 |
1393 |
+3 |
45 |
9,255 |
+7 |
| May05 |
040510 |
1398 |
1405 |
1398 |
1405 |
+1 |
25 |
11,330 |
+0 |
| Jul05 |
040510 |
1419 |
1419 |
1419 |
1419 |
+1 |
1 |
9,383 |
+0 |
| Total Volume and Open Interest |
4,148 |
106,773 |
+164 |
| Coffee "C"(NYBOT) |
| May04 |
040510 |
68.10 |
69.90 |
68.10 |
69.90 |
+1.80 |
32 |
181 |
-30 |
| Jul04 |
040510 |
69.75 |
72.10 |
69.20 |
71.95 |
+1.85 |
8,871 |
65,726 |
+822 |
| Sep04 |
040510 |
71.90 |
74.20 |
71.40 |
74.05 |
+1.80 |
2,247 |
18,297 |
+534 |
| Dec04 |
040510 |
74.90 |
76.85 |
74.30 |
76.85 |
+1.80 |
415 |
8,049 |
-46 |
| Mar05 |
040510 |
77.10 |
79.65 |
77.10 |
79.65 |
+1.80 |
126 |
4,443 |
-5 |
| May05 |
040510 |
81.05 |
81.05 |
81.05 |
81.05 |
+1.80 |
15 |
674 |
+8 |
| Total Volume and Open Interest |
11,721 |
98,538 |
+1,288 |
| Orange Juice(NYBOT) |
| May04 |
040510 |
56.05 |
56.50 |
55.55 |
55.65 |
-0.45 |
366 |
1,445 |
-283 |
| Jul04 |
040510 |
58.80 |
59.30 |
58.05 |
58.15 |
-0.70 |
1,363 |
22,214 |
-55 |
| Sep04 |
040510 |
60.80 |
61.35 |
60.30 |
60.35 |
-0.55 |
129 |
3,187 |
+21 |
| Nov04 |
040510 |
62.20 |
62.75 |
61.50 |
62.00 |
-0.50 |
87 |
2,549 |
+19 |
| Jan05 |
040510 |
64.20 |
64.40 |
63.80 |
64.00 |
-0.50 |
54 |
1,016 |
+0 |
| Total Volume and Open Interest |
2,014 |
33,575 |
-287 |
| Sugar #11(NYBOT) |
| Jul04 |
040510 |
6.52 |
6.54 |
6.37 |
6.38 |
-0.21 |
19,720 |
147,025 |
-4,497 |
| Oct04 |
040510 |
6.90 |
6.92 |
6.76 |
6.76 |
-0.19 |
6,201 |
57,535 |
+92 |
| Mar05 |
040510 |
7.25 |
7.26 |
7.12 |
7.12 |
-0.15 |
2,780 |
35,937 |
+375 |
| May05 |
040510 |
7.16 |
7.16 |
7.06 |
7.06 |
-0.12 |
854 |
12,822 |
+100 |
| Jul05 |
040510 |
7.00 |
7.01 |
6.97 |
6.97 |
-0.05 |
457 |
8,200 |
-16 |
| Total Volume and Open Interest |
30,157 |
270,463 |
-3,892 |
| London Cocoa(LCE) |
| May04 |
040510 |
788 |
793 |
780 |
786 |
-3 |
567 |
24,688 |
-247 |
| Jul04 |
040510 |
799 |
808 |
798 |
805 |
+2 |
1,675 |
38,989 |
+749 |
| Sep04 |
040510 |
811 |
821 |
810 |
817 |
+2 |
564 |
23,325 |
-8 |
| Dec04 |
040510 |
834 |
840 |
829 |
837 |
+2 |
432 |
41,374 |
+222 |
| Mar05 |
040510 |
858 |
859 |
848 |
855 |
+2 |
746 |
24,261 |
+126 |
| May05 |
040510 |
867 |
867 |
867 |
867 |
+2 |
69 |
9,092 |
+15 |
| Jul05 |
040510 |
880 |
880 |
878 |
878 |
+2 |
348 |
9,027 |
+68 |
| Total Volume and Open Interest |
4,461 |
183,346 |
+975 |
| London Coffee(LCE) |
| May04 |
040510 |
685.00 |
694.00 |
685.00 |
693.00 |
+6.00 |
387 |
1,065 |
-240 |
| Jul04 |
040510 |
708.00 |
719.00 |
705.00 |
717.00 |
+7.00 |
5,266 |
87,794 |
-1,555 |
| Sep04 |
040510 |
727.00 |
734.00 |
724.00 |
734.00 |
+6.00 |
2,566 |
34,415 |
+407 |
| Nov04 |
040510 |
745.00 |
750.00 |
740.00 |
750.00 |
+7.00 |
272 |
19,185 |
+86 |
| Jan05 |
040510 |
756.00 |
766.00 |
756.00 |
766.00 |
+8.00 |
475 |
13,418 |
+267 |
| Mar05 |
040510 |
778.00 |
781.00 |
772.00 |
781.00 |
+7.00 |
874 |
7,685 |
+838 |
| Total Volume and Open Interest |
10,524 |
166,551 |
+282 |
| London Sugar(LCE) |
| May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
| Aug04 |
040510 |
221.70 |
221.70 |
214.70 |
215.60 |
-5.30 |
1,165 |
29,336 |
-568 |
| Oct04 |
040510 |
225.00 |
225.00 |
219.50 |
220.60 |
-4.70 |
347 |
10,597 |
-200 |
| Dec04 |
040510 |
228.50 |
228.50 |
224.90 |
225.60 |
-3.60 |
21 |
4,813 |
-11 |
| Mar05 |
040510 |
230.50 |
230.50 |
227.30 |
228.60 |
-2.80 |
195 |
7,683 |
+97 |
| Total Volume and Open Interest |
2,032 |
59,911 |
-618 |
| Cotton(NYBOT) |
| Jul04 |
040510 |
65.50 |
65.75 |
64.30 |
64.54 |
-0.21 |
14,573 |
49,049 |
-2,340 |
| Oct04 |
040510 |
64.10 |
64.40 |
63.50 |
63.50 |
-0.12 |
193 |
1,452 |
-89 |
| Dec04 |
040510 |
64.28 |
64.28 |
63.20 |
63.24 |
-0.52 |
2,459 |
25,233 |
+286 |
| Mar05 |
040510 |
66.00 |
66.00 |
65.20 |
65.20 |
-0.65 |
63 |
4,854 |
+37 |
| May05 |
040510 |
66.45 |
66.45 |
65.80 |
65.80 |
-0.55 |
0 |
836 |
+0 |
| Jul05 |
040510 |
67.00 |
67.15 |
66.50 |
66.50 |
-0.85 |
5 |
757 |
+0 |
| Total Volume and Open Interest |
17,293 |
82,708 |
-2,292 |
| Lumber(CME) |
| May04 |
040510 |
452.0 |
452.0 |
436.0 |
442.9 |
-9.1 |
399 |
834 |
-200 |
| Jul04 |
040510 |
428.7 |
428.7 |
417.0 |
417.0 |
-10.0 |
709 |
3,749 |
+206 |
| Sep04 |
040510 |
396.0 |
396.0 |
385.0 |
387.8 |
-7.2 |
124 |
814 |
+24 |
| Nov04 |
040510 |
363.7 |
363.7 |
353.4 |
356.8 |
-6.6 |
55 |
313 |
+7 |
| Total Volume and Open Interest |
1,288 |
5,742 |
+38 |
| Crude Oil(NYM) |
| Jun04 |
040510 |
38.60 |
39.52 |
38.60 |
38.93 |
-1.00 |
84,270 |
191,841 |
-14,027 |
| Jul04 |
040510 |
38.50 |
39.35 |
38.45 |
38.75 |
-0.96 |
57,280 |
117,418 |
+2,126 |
| Aug04 |
040510 |
38.00 |
38.70 |
37.90 |
38.20 |
-0.93 |
14,236 |
49,600 |
-158 |
| Sep04 |
040510 |
37.63 |
37.90 |
37.45 |
37.57 |
-0.87 |
6,221 |
38,082 |
+734 |
| Oct04 |
040510 |
36.85 |
37.45 |
36.85 |
37.02 |
-0.82 |
2,473 |
30,562 |
+1,021 |
| Nov04 |
040510 |
36.20 |
36.80 |
36.20 |
36.52 |
-0.78 |
1,274 |
22,265 |
+66 |
| Dec04 |
040510 |
36.00 |
36.55 |
35.90 |
36.10 |
-0.74 |
8,070 |
65,662 |
+169 |
| Jan05 |
040510 |
35.30 |
35.85 |
35.30 |
35.59 |
-0.71 |
2,305 |
17,715 |
-906 |
| Feb05 |
040510 |
34.90 |
35.15 |
34.90 |
35.15 |
-0.68 |
35 |
9,846 |
+8 |
| Mar05 |
040510 |
34.70 |
34.75 |
34.70 |
34.75 |
-0.65 |
102 |
10,740 |
-25 |
| Apr05 |
040510 |
34.25 |
34.40 |
34.25 |
34.35 |
-0.62 |
0 |
6,180 |
+0 |
| May05 |
040510 |
33.96 |
33.96 |
33.96 |
33.96 |
-0.59 |
0 |
3,278 |
-2 |
| Jun05 |
040510 |
33.62 |
34.00 |
33.60 |
33.60 |
-0.56 |
1,508 |
20,463 |
-975 |
| Jul05 |
040510 |
33.33 |
33.33 |
33.33 |
33.33 |
-0.52 |
9 |
4,904 |
-2 |
| Aug05 |
040510 |
33.08 |
33.08 |
33.08 |
33.08 |
-0.48 |
0 |
2,835 |
+0 |
| Sep05 |
040510 |
32.80 |
32.84 |
32.80 |
32.84 |
-0.46 |
25 |
5,748 |
+0 |
| Total Volume and Open Interest |
187,546 |
726,396 |
-12,939 |
| Heating Oil(NYM) |
| Jun04 |
040510 |
98.80 |
100.00 |
97.75 |
97.96 |
-3.68 |
22,829 |
61,895 |
-3,742 |
| Jul04 |
040510 |
98.30 |
99.50 |
97.60 |
97.89 |
-3.04 |
12,584 |
32,313 |
+1,105 |
| Aug04 |
040510 |
98.00 |
99.30 |
97.84 |
97.84 |
-2.84 |
1,712 |
14,595 |
+60 |
| Sep04 |
040510 |
98.50 |
99.50 |
98.19 |
98.19 |
-2.74 |
1,179 |
10,194 |
+168 |
| Oct04 |
040510 |
99.80 |
100.00 |
98.69 |
98.69 |
-2.64 |
1,163 |
7,491 |
+254 |
| Nov04 |
040510 |
100.00 |
100.50 |
99.19 |
99.19 |
-2.59 |
218 |
5,888 |
-14 |
| Dec04 |
040510 |
99.70 |
101.10 |
99.60 |
99.69 |
-2.59 |
2,603 |
25,997 |
-350 |
| Jan05 |
040510 |
101.30 |
101.40 |
99.84 |
99.84 |
-2.54 |
231 |
8,043 |
+32 |
| Feb05 |
040510 |
100.40 |
100.50 |
98.94 |
98.94 |
-2.39 |
170 |
3,557 |
+7 |
| Mar05 |
040510 |
97.00 |
97.30 |
95.69 |
95.69 |
-2.19 |
232 |
7,294 |
-53 |
| Apr05 |
040510 |
93.25 |
93.30 |
92.09 |
92.09 |
-1.99 |
0 |
792 |
+0 |
| May05 |
040510 |
88.99 |
88.99 |
88.99 |
88.99 |
-1.84 |
50 |
294 |
+48 |
| Total Volume and Open Interest |
43,027 |
179,562 |
-2,456 |
| Unleaded Gas(NYM) |
| Jun04 |
040510 |
131.55 |
133.40 |
129.20 |
129.63 |
-4.23 |
26,927 |
69,804 |
-4,815 |
| Jul04 |
040510 |
126.00 |
127.75 |
124.50 |
125.22 |
-3.04 |
14,459 |
27,537 |
+790 |
| Aug04 |
040510 |
120.50 |
122.40 |
120.50 |
120.97 |
-2.24 |
2,066 |
13,282 |
+177 |
| Sep04 |
040510 |
115.00 |
117.00 |
115.00 |
115.57 |
-1.89 |
1,744 |
14,315 |
-411 |
| Oct04 |
040510 |
108.87 |
108.87 |
108.87 |
108.87 |
-1.69 |
130 |
6,639 |
+12 |
| Nov04 |
040510 |
105.35 |
105.45 |
104.77 |
104.77 |
-1.59 |
18 |
2,846 |
+3 |
| Dec04 |
040510 |
102.00 |
102.00 |
101.50 |
101.82 |
-1.54 |
271 |
5,722 |
+37 |
| Jan05 |
040510 |
100.42 |
100.42 |
100.42 |
100.42 |
-1.54 |
171 |
2,545 |
+169 |
| Feb05 |
040510 |
99.92 |
99.92 |
99.92 |
99.92 |
-1.54 |
50 |
1,732 |
+0 |
| Mar05 |
040510 |
100.40 |
100.40 |
100.37 |
100.37 |
-1.54 |
50 |
1,045 |
+0 |
| Apr05 |
040510 |
106.47 |
106.47 |
106.47 |
106.47 |
-1.54 |
0 |
943 |
+0 |
| May05 |
040510 |
106.27 |
106.27 |
106.27 |
106.27 |
-1.54 |
0 |
450 |
+0 |
| Total Volume and Open Interest |
45,886 |
146,860 |
-4,038 |
| Natural Gas(NYM) |
| Jun04 |
040510 |
6.150 |
6.260 |
6.150 |
6.184 |
-0.110 |
25,989 |
67,866 |
-1,490 |
| Jul04 |
040510 |
6.260 |
6.340 |
6.250 |
6.266 |
-0.114 |
9,774 |
46,332 |
+1,240 |
| Aug04 |
040510 |
6.310 |
6.360 |
6.290 |
6.308 |
-0.110 |
2,517 |
26,929 |
+160 |
| Sep04 |
040510 |
6.280 |
6.330 |
6.280 |
6.281 |
-0.107 |
1,096 |
24,729 |
+216 |
| Oct04 |
040510 |
6.300 |
6.340 |
6.290 |
6.296 |
-0.105 |
1,453 |
23,669 |
+427 |
| Nov04 |
040510 |
6.460 |
6.495 |
6.440 |
6.456 |
-0.100 |
1,055 |
16,840 |
+28 |
| Dec04 |
040510 |
6.600 |
6.655 |
6.600 |
6.626 |
-0.093 |
453 |
19,588 |
+94 |
| Jan05 |
040510 |
6.735 |
6.770 |
6.725 |
6.746 |
-0.093 |
768 |
18,272 |
+345 |
| Feb05 |
040510 |
6.700 |
6.700 |
6.675 |
6.691 |
-0.088 |
232 |
12,165 |
+29 |
| Mar05 |
040510 |
6.465 |
6.510 |
6.460 |
6.481 |
-0.078 |
1,413 |
14,351 |
+134 |
| Apr05 |
040510 |
5.580 |
5.630 |
5.580 |
5.611 |
-0.038 |
1,423 |
10,917 |
+80 |
| May05 |
040510 |
5.460 |
5.460 |
5.430 |
5.431 |
-0.033 |
368 |
8,775 |
+142 |
| Jun05 |
040510 |
5.460 |
5.480 |
5.444 |
5.444 |
-0.033 |
123 |
6,199 |
+15 |
| Jul05 |
040510 |
5.490 |
5.490 |
5.469 |
5.469 |
-0.028 |
137 |
11,794 |
-88 |
| Aug05 |
040510 |
5.490 |
5.495 |
5.479 |
5.479 |
-0.025 |
103 |
6,664 |
-39 |
| Sep05 |
040510 |
5.460 |
5.460 |
5.439 |
5.439 |
-0.025 |
68 |
7,049 |
-16 |
| Total Volume and Open Interest |
48,408 |
377,793 |
+1,752 |
| Brent Crude Oil(IPE) |
| Jun04 |
040510 |
36.80 |
36.80 |
35.33 |
35.97 |
-1.03 |
34,389 |
72,763 |
-5,339 |
| Jul04 |
040510 |
36.34 |
36.34 |
34.96 |
35.56 |
-1.07 |
35,987 |
92,222 |
-4,327 |
| Aug04 |
040510 |
35.95 |
35.95 |
34.65 |
35.24 |
-1.02 |
15,837 |
37,210 |
+3,571 |
| Sep04 |
040510 |
34.55 |
35.32 |
34.22 |
34.80 |
-0.96 |
5,179 |
18,947 |
+1,403 |
| Oct04 |
040510 |
34.05 |
34.69 |
33.90 |
34.37 |
-0.89 |
3,008 |
11,039 |
+309 |
| Nov04 |
040510 |
34.40 |
34.86 |
33.86 |
33.93 |
-0.83 |
969 |
8,561 |
+417 |
| Dec04 |
040510 |
33.90 |
33.90 |
32.95 |
33.50 |
-0.76 |
4,752 |
35,133 |
+341 |
| Jan05 |
040510 |
32.95 |
33.07 |
32.60 |
33.07 |
-0.69 |
430 |
12,665 |
-153 |
| Feb05 |
040510 |
32.43 |
32.66 |
32.20 |
32.66 |
-0.61 |
458 |
4,288 |
+8 |
| Mar05 |
040510 |
32.50 |
32.53 |
31.90 |
32.27 |
-0.55 |
358 |
6,619 |
+158 |
| Apr05 |
040510 |
31.90 |
31.90 |
31.90 |
31.90 |
-0.53 |
405 |
5,445 |
+300 |
| May05 |
040510 |
31.55 |
31.55 |
31.55 |
31.55 |
-0.51 |
0 |
610 |
+0 |
| Jun05 |
040510 |
31.20 |
31.52 |
31.20 |
31.22 |
-0.49 |
250 |
17,723 |
-149 |
| Total Volume and Open Interest |
103,497 |
367,317 |
-3,411 |
| Gas Oil(IPE) |
| May04 |
040510 |
327.25 |
328.00 |
314.00 |
324.75 |
-3.50 |
14,896 |
27,096 |
+493 |
| Jun04 |
040510 |
317.25 |
318.00 |
305.00 |
313.50 |
-3.75 |
18,707 |
53,805 |
+3,497 |
| Jul04 |
040510 |
311.50 |
311.50 |
300.00 |
308.50 |
-2.75 |
8,817 |
25,440 |
+2,676 |
| Aug04 |
040510 |
307.25 |
307.25 |
296.75 |
305.50 |
-2.25 |
123 |
9,402 |
+30 |
| Sep04 |
040510 |
306.00 |
308.75 |
297.75 |
304.00 |
-2.25 |
107 |
10,388 |
+107 |
| Oct04 |
040510 |
303.00 |
303.00 |
294.25 |
302.50 |
-2.25 |
9 |
8,020 |
-28 |
| Nov04 |
040510 |
296.00 |
300.75 |
296.00 |
300.75 |
-2.50 |
0 |
4,716 |
+0 |
| Dec04 |
040510 |
295.00 |
297.50 |
290.50 |
297.50 |
-2.75 |
391 |
20,956 |
+47 |
| Jan05 |
040510 |
293.75 |
293.75 |
293.75 |
293.75 |
-2.50 |
0 |
3,180 |
+0 |
| Feb05 |
040510 |
289.25 |
289.25 |
289.25 |
289.25 |
-2.50 |
0 |
600 |
+0 |
| Total Volume and Open Interest |
43,250 |
179,428 |
+6,822 |
| US Dollar Index(NYBOT) |
| Jun04 |
040510 |
91.39 |
92.07 |
91.34 |
91.75 |
+0.44 |
3,156 |
9,454 |
+317 |
| Sep04 |
040510 |
92.40 |
92.47 |
92.13 |
92.15 |
+0.44 |
66 |
2,117 |
-1 |
| Dec04 |
040510 |
92.77 |
92.78 |
92.55 |
92.55 |
+0.44 |
0 |
31 |
+0 |
| Total Volume and Open Interest |
3,223 |
11,603 |
+316 |
| Australian Dollar(CME) |
| Jun04 |
040510 |
69.23 |
69.32 |
68.75 |
69.31 |
-0.88 |
3,856 |
36,077 |
+1,378 |
| Sep04 |
040510 |
68.50 |
68.60 |
68.14 |
68.60 |
-0.86 |
35 |
950 |
+12 |
| Dec04 |
040510 |
68.00 |
68.00 |
67.89 |
67.89 |
-0.84 |
2 |
139 |
+1 |
| Total Volume and Open Interest |
3,893 |
37,253 |
+1,391 |
| British Pound(CME) |
| Jun04 |
040510 |
176.89 |
177.18 |
176.59 |
177.15 |
-1.04 |
4,375 |
44,185 |
-1,493 |
| Sep04 |
040510 |
175.40 |
175.74 |
175.40 |
175.74 |
-1.04 |
3 |
109 |
+0 |
| Dec04 |
040510 |
174.30 |
174.42 |
174.30 |
174.42 |
-1.04 |
1 |
360 |
+1 |
| Total Volume and Open Interest |
4,379 |
44,656 |
-1,492 |
| Canadian Dollar(CME) |
| Jun04 |
040510 |
71.81 |
71.89 |
71.58 |
71.87 |
-0.34 |
6,095 |
78,531 |
+4,038 |
| Sep04 |
040510 |
71.68 |
71.75 |
71.48 |
71.75 |
-0.35 |
326 |
4,230 |
+201 |
| Dec04 |
040510 |
71.56 |
71.69 |
71.44 |
71.69 |
-0.35 |
140 |
3,392 |
+78 |
| Mar05 |
040510 |
71.55 |
71.64 |
71.55 |
71.64 |
-0.35 |
1 |
383 |
+1 |
| Total Volume and Open Interest |
6,562 |
86,724 |
+4,323 |
| Japanese Yen(CME) |
| Jun04 |
040510 |
88.26 |
88.31 |
87.70 |
88.05 |
-1.13 |
22,288 |
110,585 |
+6,355 |
| Sep04 |
040510 |
88.67 |
88.67 |
88.05 |
88.37 |
-1.13 |
105 |
861 |
+59 |
| Dec04 |
040510 |
88.70 |
88.79 |
88.70 |
88.79 |
-1.13 |
62 |
110 |
+43 |
| Total Volume and Open Interest |
22,455 |
111,560 |
+6,457 |
| Swiss Franc(CME) |
| Jun04 |
040510 |
76.89 |
77.18 |
76.69 |
77.17 |
+0.22 |
6,848 |
38,642 |
+1,105 |
| Sep04 |
040510 |
77.36 |
77.36 |
77.36 |
77.36 |
+0.23 |
12 |
67 |
+4 |
| Dec04 |
040510 |
77.57 |
77.57 |
77.57 |
77.57 |
+0.24 |
1 |
114 |
+0 |
| Total Volume and Open Interest |
6,861 |
38,880 |
+1,109 |
| EuroFX(CME) |
| Jun04 |
040510 |
118.34 |
118.59 |
118.06 |
118.53 |
-0.28 |
16,487 |
129,666 |
+3,504 |
| Sep04 |
040510 |
118.13 |
118.31 |
117.91 |
118.31 |
-0.28 |
101 |
1,036 |
+51 |
| Dec04 |
040510 |
117.90 |
118.21 |
117.84 |
118.21 |
-0.26 |
10 |
408 |
+2 |
| Total Volume and Open Interest |
16,598 |
131,263 |
+3,557 |
| Mexican Peso(CME) |
| Jun04 |
040510 |
8522.0 |
8570.0 |
8480.0 |
8500.0 |
-97.0 |
11,316 |
61,109 |
+6,799 |
| Sep04 |
040510 |
8415.0 |
8430.0 |
8375.0 |
8375.0 |
-102.0 |
138 |
1,107 |
+50 |
| Total Volume and Open Interest |
11,471 |
64,377 |
+6,863 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040510 |
104~17 |
104~27 |
104~04 |
104~12 |
-0~04 |
427,635 |
493,829 |
+1,911 |
| Sep04 |
040510 |
103~08 |
103~14 |
102~28 |
103~02 |
-0~04 |
13,127 |
52,744 |
+3,554 |
| Dec04 |
040510 |
101~31 |
101~31 |
101~27 |
101~27 |
-0~04 |
24 |
1,266 |
-4 |
| Total Volume and Open Interest |
440,786 |
548,021 |
+5,461 |
| Municipal Bonds(CBOT) |
| Jun04 |
040510 |
99~01 |
99~10 |
98~28 |
99~02 |
unch |
580 |
2,148 |
-4 |
| Sep04 |
040510 |
98~02 |
98~02 |
98~02 |
98~02 |
+0~04 |
|
|
|
| Total Volume and Open Interest |
580 |
2,148 |
|
| 10-Year T-Notes(CBOT) |
| Jun04 |
040510 |
108~160 |
108~240 |
108~115 |
108~180 |
+0~025 |
1,272,738 |
1,218,719 |
-46,256 |
| Sep04 |
040510 |
107~025 |
107~080 |
106~305 |
107~020 |
+0~020 |
51,689 |
185,713 |
+3,479 |
| Total Volume and Open Interest |
1,324,595 |
1,408,374 |
-42,781 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040510 |
108~160 |
108~220 |
108~145 |
108~185 |
+0~030 |
616,174 |
0 |
+0 |
| Sep04 |
040510 |
107~045 |
107~100 |
107~045 |
107~070 |
+0~025 |
4,550 |
0 |
+0 |
| Dec04 |
040510 |
106~000 |
106~000 |
106~000 |
106~000 |
+0~030 |
|
|
|
| Total Volume and Open Interest |
620,724 |
|
|
| 2 Year T-Notes(CBOT) |
| Jun04 |
040510 |
105~090 |
105~101 |
105~090 |
105~097 |
+0~009 |
12,842 |
190,121 |
+2,350 |
| Sep04 |
040510 |
104~120 |
104~121 |
104~116 |
104~121 |
+0~011 |
191 |
1,909 |
-72 |
| Total Volume and Open Interest |
13,033 |
192,030 |
+2,278 |
| Eurodollars(CME) |
| Jun04 |
040510 |
98.540 |
98.550 |
98.530 |
98.535 |
+0.010 |
284,179 |
881,143 |
+50,274 |
| Sep04 |
040510 |
98.025 |
98.040 |
98.015 |
98.030 |
+0.035 |
417,266 |
883,313 |
-18,967 |
| Dec04 |
040510 |
97.490 |
97.520 |
97.475 |
97.495 |
+0.040 |
331,514 |
838,116 |
+28,505 |
| Mar05 |
040510 |
96.980 |
97.020 |
96.975 |
96.995 |
+0.040 |
300,135 |
628,474 |
+34,195 |
| Jun05 |
040510 |
96.515 |
96.565 |
96.515 |
96.530 |
+0.035 |
225,250 |
576,902 |
+7,996 |
| Sep05 |
040510 |
96.115 |
96.160 |
96.110 |
96.125 |
+0.025 |
130,405 |
429,818 |
+38,352 |
| Dec05 |
040510 |
95.760 |
95.800 |
95.755 |
95.770 |
+0.020 |
76,992 |
346,064 |
+11,215 |
| Mar06 |
040510 |
95.490 |
95.530 |
95.485 |
95.490 |
+0.010 |
61,343 |
263,580 |
+4,855 |
| Jun06 |
040510 |
95.225 |
95.285 |
95.225 |
95.245 |
+0.005 |
39,868 |
181,669 |
+2,359 |
| Sep06 |
040510 |
95.010 |
95.070 |
95.010 |
95.030 |
unch |
44,433 |
182,643 |
+14,538 |
| Dec06 |
040510 |
94.820 |
94.860 |
94.810 |
94.820 |
-0.010 |
30,039 |
133,370 |
+3,656 |
| Mar07 |
040510 |
94.655 |
94.695 |
94.650 |
94.650 |
-0.015 |
27,995 |
107,889 |
+8 |
| Total Volume and Open Interest |
2,080,941 |
6,099,644 |
+189,301 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040510 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
13,027 |
-17 |
| Sep04 |
040510 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
165 |
6,719 |
-216 |
| Dec04 |
040510 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
376 |
9,112 |
+100 |
| Mar05 |
040510 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.01 |
453 |
5,346 |
+330 |
| Jun05 |
040510 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.02 |
127 |
4,818 |
+218 |
| Sep05 |
040510 |
99.63 |
99.63 |
99.63 |
99.63 |
+0.01 |
100 |
3,673 |
+600 |
| Dec05 |
040510 |
99.54 |
99.54 |
99.54 |
99.54 |
+0.01 |
20 |
953 |
+64 |
| Mar06 |
040510 |
99.41 |
99.41 |
99.41 |
99.41 |
+0.01 |
2 |
295 |
+1 |
| Jun06 |
040510 |
99.33 |
99.33 |
99.33 |
99.33 |
+0.02 |
0 |
652 |
+425 |
| Sep06 |
040510 |
99.24 |
99.24 |
99.24 |
99.24 |
+0.01 |
0 |
689 |
+425 |
| Total Volume and Open Interest |
1,243 |
46,551 |
+1,930 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040510 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
72,177 |
-224 |
| Sep04 |
040510 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
1,122 |
38,415 |
-764 |
| Dec04 |
040510 |
99.87 |
99.88 |
99.87 |
99.88 |
+0.01 |
688 |
63,992 |
-675 |
| Mar05 |
040510 |
99.82 |
99.83 |
99.82 |
99.83 |
+0.01 |
1,184 |
44,095 |
+172 |
| Jun05 |
040510 |
99.74 |
99.75 |
99.74 |
99.75 |
+0.01 |
2,075 |
45,533 |
+756 |
| Sep05 |
040510 |
99.63 |
99.64 |
99.63 |
99.63 |
unch |
1,670 |
44,737 |
+1,437 |
| Dec05 |
040510 |
99.52 |
99.55 |
99.52 |
99.55 |
+0.02 |
504 |
16,765 |
+243 |
| Mar06 |
040510 |
99.41 |
99.43 |
99.41 |
99.43 |
+0.02 |
782 |
10,510 |
+469 |
| Total Volume and Open Interest |
9,114 |
351,633 |
+2,446 |
| German Euro-Bund(EUREX) |
| Jun04 |
040510 |
113.00 |
113.19 |
112.94 |
113.12 |
+0.14 |
1,359,486 |
1,064,943 |
+43,867 |
| Sep04 |
040510 |
112.56 |
112.71 |
112.50 |
112.66 |
+0.14 |
12,354 |
79,384 |
+2,491 |
| Dec04 |
040510 |
111.72 |
111.72 |
111.72 |
111.72 |
+0.14 |
541 |
1 |
+0 |
| Total Volume and Open Interest |
1,372,381 |
1,144,328 |
+46,358 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040510 |
110.69 |
110.87 |
110.66 |
110.79 |
+0.10 |
929,009 |
702,888 |
+4,198 |
| Sep04 |
040510 |
110.07 |
110.19 |
110.03 |
110.13 |
+0.09 |
9,415 |
110,927 |
+5,705 |
| Dec04 |
040510 |
109.39 |
109.39 |
109.39 |
109.39 |
+0.10 |
2,780 |
1 |
+0 |
| Total Volume and Open Interest |
941,204 |
813,816 |
+9,903 |
| Long Gilt(LIFFE) |
| Jun04 |
040510 |
106~03 |
106~07 |
105~30 |
106~01 |
+0~01 |
46,299 |
203,942 |
+6,273 |
| Sep04 |
040510 |
105~23 |
105~23 |
105~22 |
105~22 |
+0~01 |
0 |
15 |
+0 |
| Total Volume and Open Interest |
46,299 |
203,957 |
+6,273 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040510 |
95.44 |
95.45 |
95.41 |
95.43 |
-0.01 |
40,050 |
235,489 |
+3,070 |
| Sep04 |
040510 |
95.12 |
95.15 |
95.10 |
95.11 |
-0.02 |
57,230 |
200,949 |
+1,547 |
| Dec04 |
040510 |
94.89 |
94.93 |
94.87 |
94.88 |
-0.02 |
86,185 |
198,101 |
+7,057 |
| Total Volume and Open Interest |
313,482 |
1,164,117 |
+33,355 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040510 |
97.900 |
97.900 |
97.885 |
97.895 |
+0.005 |
130,643 |
679,932 |
-1,487 |
| Sep04 |
040510 |
97.760 |
97.785 |
97.755 |
97.775 |
+0.005 |
212,756 |
494,169 |
+26,682 |
| Dec04 |
040510 |
97.545 |
97.585 |
97.535 |
97.565 |
unch |
295,421 |
544,346 |
+8,513 |
| Total Volume and Open Interest |
1,173,822 |
2,993,486 |
+88,612 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040510 |
94.40 |
94.46 |
94.40 |
94.46 |
+0.01 |
40,078 |
137,628 |
-4,019 |
| Sep04 |
040510 |
94.30 |
94.36 |
94.30 |
94.36 |
-0.01 |
54,932 |
156,031 |
+37,983 |
| Dec04 |
040510 |
94.22 |
94.29 |
94.22 |
94.28 |
-0.03 |
15,209 |
80,937 |
+10,313 |
| Mar05 |
040510 |
94.13 |
94.19 |
94.13 |
94.19 |
-0.03 |
5,455 |
38,053 |
+4,958 |
| Jun05 |
040510 |
94.03 |
94.09 |
94.03 |
94.09 |
-0.04 |
1,602 |
19,286 |
+704 |
| Sep05 |
040510 |
93.96 |
94.01 |
93.96 |
94.01 |
-0.03 |
818 |
14,344 |
+768 |
| Dec05 |
040510 |
93.87 |
93.92 |
93.87 |
93.92 |
-0.03 |
649 |
12,014 |
+599 |
| Mar06 |
040510 |
93.77 |
93.82 |
93.77 |
93.82 |
-0.05 |
229 |
6,443 |
+229 |
| Jun06 |
040510 |
93.71 |
93.74 |
93.71 |
93.74 |
-0.07 |
110 |
2,076 |
+110 |
| Sep06 |
040510 |
93.64 |
93.67 |
93.64 |
93.67 |
-0.09 |
0 |
1,480 |
+0 |
| Total Volume and Open Interest |
119,083 |
470,887 |
+51,645 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040510 |
93.89 |
93.94 |
93.87 |
93.93 |
-0.10 |
26,905 |
274,758 |
+6,076 |
| Sep04 |
040510 |
93.93 |
93.93 |
93.93 |
93.93 |
-0.10 |
|
|
|
| Total Volume and Open Interest |
132,390 |
463,536 |
+30,119 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040510 |
94.23 |
94.29 |
94.22 |
94.28 |
-0.05 |
94,656 |
463,536 |
+30,119 |
| Sep04 |
040510 |
94.28 |
94.28 |
94.28 |
94.28 |
-0.05 |
|
|
|
| Total Volume and Open Interest |
94,656 |
463,536 |
+30,119 |
| Gold(CMX) |
| Jun04 |
040510 |
374.4 |
379.8 |
372.0 |
378.7 |
-0.4 |
69,418 |
159,323 |
-3,473 |
| Aug04 |
040510 |
375.0 |
380.5 |
372.5 |
379.7 |
-0.4 |
4,625 |
18,383 |
+1,985 |
| Oct04 |
040510 |
375.0 |
380.8 |
375.0 |
380.8 |
-0.4 |
701 |
6,103 |
-272 |
| Dec04 |
040510 |
378.0 |
383.8 |
375.5 |
382.1 |
-0.4 |
2,344 |
30,442 |
+268 |
| Feb05 |
040510 |
377.5 |
383.6 |
377.4 |
383.6 |
-0.5 |
257 |
3,139 |
+0 |
| Apr05 |
040510 |
385.2 |
385.2 |
385.2 |
385.2 |
-0.5 |
156 |
2,246 |
+156 |
| Total Volume and Open Interest |
78,246 |
253,594 |
-918 |
| Silver(CMX) |
| May04 |
040510 |
557.5 |
575.6 |
551.0 |
575.6 |
+16.7 |
105 |
518 |
-113 |
| Jul04 |
040510 |
556.5 |
577.5 |
552.0 |
576.5 |
+16.5 |
19,413 |
61,577 |
-2,462 |
| Sep04 |
040510 |
556.5 |
577.9 |
553.0 |
577.9 |
+16.5 |
1,026 |
5,606 |
+642 |
| Dec04 |
040510 |
559.0 |
581.5 |
554.0 |
580.0 |
+16.5 |
2,006 |
14,326 |
+11 |
| Mar05 |
040510 |
569.0 |
582.0 |
569.0 |
582.0 |
+16.5 |
605 |
3,720 |
+460 |
| Total Volume and Open Interest |
23,437 |
92,353 |
-1,264 |
| Platinum(NYM) |
| Jul04 |
040510 |
767.0 |
770.0 |
762.0 |
763.4 |
-15.6 |
932 |
5,478 |
-261 |
| Oct04 |
040510 |
760.0 |
760.0 |
750.0 |
753.4 |
-15.6 |
0 |
236 |
+0 |
| Jan05 |
040510 |
748.4 |
748.4 |
748.4 |
748.4 |
-15.6 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
932 |
5,722 |
-261 |
| Palladium(NYME) |
| Jun04 |
040510 |
230.00 |
237.50 |
227.00 |
236.00 |
-6.15 |
1,090 |
7,937 |
-189 |
| Sep04 |
040510 |
231.00 |
240.00 |
229.00 |
237.75 |
-6.15 |
49 |
499 |
+0 |
| Dec04 |
040510 |
227.00 |
242.00 |
227.00 |
239.00 |
-6.65 |
23 |
252 |
+5 |
| Total Volume and Open Interest |
1,162 |
8,688 |
-184 |
| Copper(CMX) |
| May04 |
040510 |
116.00 |
116.90 |
115.30 |
116.75 |
-2.50 |
2,209 |
3,705 |
-322 |
| Jul04 |
040510 |
116.50 |
117.00 |
114.80 |
116.75 |
-2.30 |
10,818 |
36,640 |
-374 |
| Sep04 |
040510 |
114.70 |
114.70 |
112.60 |
114.35 |
-2.25 |
650 |
6,094 |
+412 |
| Dec04 |
040510 |
112.00 |
112.00 |
110.00 |
110.65 |
-2.55 |
226 |
10,166 |
+165 |
| Mar05 |
040510 |
108.00 |
109.00 |
106.85 |
106.85 |
-2.55 |
75 |
1,084 |
+52 |
| Total Volume and Open Interest |
14,349 |
64,353 |
+165 |
| DJIA Index(CBOT) |
| Jun04 |
040510 |
10005 |
10041 |
9912 |
9952 |
-128 |
12,564 |
43,593 |
+396 |
| Sep04 |
040510 |
9980 |
10000 |
9900 |
9935 |
-128 |
24 |
703 |
+6 |
| Dec04 |
040510 |
9926 |
9926 |
9926 |
9926 |
-127 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
12,588 |
44,308 |
+402 |
| S & P 500(CME) |
| Jun04 |
040510 |
1089.00 |
1092.00 |
1078.50 |
1083.40 |
-12.10 |
45,094 |
557,938 |
+526 |
| Sep04 |
040510 |
1089.00 |
1089.00 |
1079.50 |
1082.60 |
-12.30 |
1,261 |
25,848 |
+835 |
| Dec04 |
040510 |
1080.00 |
1082.90 |
1080.00 |
1082.90 |
-12.30 |
122 |
3,039 |
+100 |
| Mar05 |
040510 |
1083.50 |
1084.20 |
1081.50 |
1084.20 |
-12.50 |
2 |
187 |
+0 |
| Total Volume and Open Interest |
46,481 |
587,182 |
+1,463 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040510 |
1095.00 |
1097.00 |
1078.00 |
1083.50 |
-12.00 |
986,625 |
585,135 |
+8,185 |
| Sep04 |
040510 |
1089.25 |
1095.50 |
1078.00 |
1082.50 |
-12.50 |
2,160 |
1,993 |
+638 |
| Total Volume and Open Interest |
988,785 |
587,128 |
+8,823 |
| NASDAQ 100(CME) |
| Jun04 |
040510 |
1396.00 |
1405.00 |
1385.00 |
1395.50 |
-10.50 |
15,905 |
80,164 |
-1,246 |
| Sep04 |
040510 |
1399.00 |
1399.00 |
1399.00 |
1399.00 |
-10.50 |
443 |
561 |
+443 |
| Dec04 |
040510 |
1402.50 |
1402.50 |
1402.50 |
1402.50 |
-10.50 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
16,348 |
80,729 |
-803 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040510 |
1405.0 |
1406.5 |
1384.0 |
1395.5 |
-10.5 |
408,900 |
293,495 |
+9,244 |
| Sep04 |
040510 |
1409.5 |
1409.5 |
1391.0 |
1399.0 |
-10.5 |
720 |
1,407 |
+303 |
| Total Volume and Open Interest |
409,620 |
294,902 |
+9,547 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040510 |
569.00 |
570.00 |
559.50 |
561.90 |
-10.10 |
895 |
15,278 |
-2 |
| Sep04 |
040510 |
561.90 |
561.90 |
561.90 |
561.90 |
-10.10 |
|
|
|
| Dec04 |
040510 |
561.90 |
561.90 |
561.90 |
561.90 |
-10.10 |
|
|
|
| Total Volume and Open Interest |
895 |
15,278 |
-2 |
| Russell 2000(CME) |
| Jun04 |
040510 |
540.00 |
544.00 |
531.00 |
534.25 |
-10.05 |
2,601 |
29,768 |
+618 |
| Sep04 |
040510 |
534.25 |
534.25 |
534.25 |
534.25 |
-10.05 |
0 |
1 |
+0 |
| Dec04 |
040510 |
534.25 |
534.25 |
534.25 |
534.25 |
-10.05 |
|
|
|
| Total Volume and Open Interest |
2,601 |
29,769 |
+618 |
| Value Line(KCBT) |
| Jun04 |
040510 |
1508.00 |
1508.00 |
1488.00 |
1500.00 |
-21.00 |
2 |
49 |
-2 |
| Total Volume and Open Interest |
2 |
50 |
-2 |
| Nikkei 225(CME) |
| Jun04 |
040510 |
10870 |
10920 |
10755 |
10820 |
-565 |
7,269 |
40,981 |
-986 |
| Sep04 |
040510 |
10870 |
10870 |
10820 |
10820 |
-565 |
66 |
135 |
+51 |
| Total Volume and Open Interest |
7,335 |
41,119 |
-935 |
| Nikkei 225(SIMEX) |
| Jun04 |
040510 |
11385 |
11400 |
10795 |
10800 |
-675 |
25,350 |
173,279 |
-1,274 |
| Sep04 |
040510 |
11400 |
11400 |
10795 |
10795 |
-675 |
2,000 |
2,001 |
+2,000 |
| Dec04 |
040510 |
10770 |
10770 |
10770 |
10770 |
-675 |
|
|
|
| Total Volume and Open Interest |
27,350 |
175,280 |
+726 |
| CAC 40(MATIF) |
| May04 |
040510 |
3562.0 |
3562.0 |
3505.0 |
3512.5 |
-100.5 |
91,293 |
352,120 |
+45,544 |
| Jun04 |
040510 |
3550.0 |
3550.0 |
3495.0 |
3499.5 |
-101.0 |
11,194 |
183,414 |
+9,669 |
| Jul04 |
040510 |
3505.5 |
3505.5 |
3505.5 |
3505.5 |
-101.0 |
|
|
|
| Total Volume and Open Interest |
102,512 |
553,509 |
+55,213 |
| DAX Index(EUREX) |
| Jun04 |
040510 |
3809.0 |
3837.5 |
3783.5 |
3803.0 |
-71.5 |
164,113 |
211,183 |
+4,901 |
| Sep04 |
040510 |
3829.0 |
3848.5 |
3805.0 |
3823.0 |
-72.0 |
168 |
8,895 |
+15 |
| Dec04 |
040510 |
3848.0 |
3870.0 |
3829.0 |
3844.5 |
-72.0 |
157 |
2,209 |
-4 |
| Total Volume and Open Interest |
164,438 |
222,287 |
+4,912 |
| FT-SE 100(LIFFE) |
| Jun04 |
040510 |
4432.00 |
4445.00 |
4393.00 |
4400.50 |
-102.00 |
82,910 |
406,257 |
-4,798 |
| Sep04 |
040510 |
4433.00 |
4436.50 |
4410.00 |
4410.00 |
-102.50 |
1,124 |
20,652 |
+1,023 |
| Dec04 |
040510 |
4441.00 |
4441.00 |
4441.00 |
4441.00 |
-102.00 |
0 |
20,623 |
+0 |
| Total Volume and Open Interest |
84,034 |
448,032 |
-3,775 |
| SPI 200(SFE) |
| Jun04 |
040510 |
3372.0 |
3376.0 |
3341.0 |
3342.0 |
-48.0 |
12,223 |
156,755 |
+3,221 |
| Sep04 |
040510 |
3375.0 |
3375.0 |
3349.0 |
3349.0 |
-49.0 |
127 |
3,775 |
+117 |
| Dec04 |
040510 |
3364.0 |
3364.0 |
3364.0 |
3364.0 |
-48.0 |
72 |
2,504 |
+18 |
| Total Volume and Open Interest |
12,424 |
164,405 |
+3,356 |
| GSCI(CME) |
| May04 |
040510 |
295.80 |
299.30 |
295.80 |
296.75 |
-7.35 |
2,827 |
13,148 |
-2,713 |
| Jun04 |
040510 |
295.40 |
298.00 |
295.40 |
295.80 |
-6.90 |
3,294 |
3,924 |
+3,476 |
| Jul04 |
040510 |
291.25 |
291.25 |
291.25 |
291.25 |
-6.25 |
3 |
75 |
+0 |
| Total Volume and Open Interest |
6,124 |
17,147 |
+763 |
| Reuters CRB Index(NYBOT) |
| Jun04 |
040510 |
266.00 |
270.00 |
265.50 |
267.50 |
-2.90 |
89 |
320 |
-31 |
| Aug04 |
040510 |
263.00 |
264.50 |
263.00 |
264.50 |
-2.90 |
6 |
68 |
+0 |
| Nov04 |
040510 |
265.75 |
265.75 |
265.75 |
265.75 |
-2.90 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
95 |
393 |
-31 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|