|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Wed May 12, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040512 |
1063.00 |
1063.00 |
983.00 |
991.50 |
-62.00 |
3,589 |
4,247 |
-1,793 |
| Jul04 |
040512 |
1032.00 |
1036.50 |
972.25 |
972.25 |
-50.00 |
30,467 |
134,194 |
+934 |
| Aug04 |
040512 |
960.00 |
966.00 |
901.50 |
904.50 |
-47.00 |
2,983 |
20,170 |
+118 |
| Sep04 |
040512 |
830.00 |
834.00 |
768.75 |
783.00 |
-35.75 |
1,528 |
11,865 |
+378 |
| Nov04 |
040512 |
765.00 |
775.50 |
712.00 |
730.50 |
-24.25 |
8,585 |
55,331 |
-434 |
| Jan05 |
040512 |
773.00 |
776.00 |
725.00 |
732.50 |
-22.50 |
465 |
4,146 |
-192 |
| Mar05 |
040512 |
764.00 |
764.00 |
717.00 |
725.50 |
-21.00 |
40 |
2,972 |
-36 |
| Total Volume and Open Interest |
47,981 |
235,356 |
-891 |
| Soybean Meal(CBOT) |
| May04 |
040512 |
336.00 |
338.50 |
313.50 |
314.00 |
-19.30 |
3,704 |
4,440 |
-1,499 |
| Jul04 |
040512 |
332.00 |
333.50 |
308.00 |
309.00 |
-19.00 |
16,570 |
76,718 |
-323 |
| Aug04 |
040512 |
314.50 |
315.50 |
290.20 |
293.80 |
-16.40 |
4,376 |
22,316 |
-368 |
| Sep04 |
040512 |
285.00 |
288.00 |
267.00 |
268.80 |
-13.90 |
1,675 |
16,058 |
-340 |
| Oct04 |
040512 |
250.00 |
252.50 |
231.00 |
236.50 |
-9.10 |
1,850 |
12,608 |
+320 |
| Dec04 |
040512 |
245.00 |
247.00 |
222.50 |
231.00 |
-9.00 |
4,856 |
26,466 |
+1,207 |
| Jan05 |
040512 |
243.00 |
244.00 |
221.00 |
227.50 |
-10.20 |
278 |
3,055 |
+99 |
| Mar05 |
040512 |
239.00 |
241.00 |
221.00 |
225.50 |
-9.20 |
377 |
3,099 |
+73 |
| Total Volume and Open Interest |
34,125 |
168,816 |
-603 |
| Soybean Oil(CBOT) |
| May04 |
040512 |
33.15 |
33.15 |
31.00 |
31.55 |
-1.55 |
1,590 |
1,846 |
-487 |
| Jul04 |
040512 |
32.50 |
32.60 |
30.50 |
31.13 |
-1.35 |
11,686 |
75,024 |
-1,463 |
| Aug04 |
040512 |
31.45 |
31.50 |
29.85 |
30.35 |
-1.04 |
3,387 |
16,070 |
+455 |
| Sep04 |
040512 |
29.88 |
29.90 |
29.00 |
29.19 |
-0.56 |
1,404 |
11,837 |
-464 |
| Oct04 |
040512 |
28.10 |
28.15 |
27.20 |
27.55 |
-0.29 |
1,051 |
8,232 |
-149 |
| Dec04 |
040512 |
27.05 |
27.20 |
25.95 |
26.65 |
-0.27 |
2,975 |
23,394 |
+153 |
| Jan05 |
040512 |
26.70 |
26.75 |
26.20 |
26.55 |
-0.05 |
69 |
2,591 |
+1 |
| Mar05 |
040512 |
26.00 |
26.50 |
26.00 |
26.45 |
-0.03 |
15 |
1,947 |
-4 |
| Total Volume and Open Interest |
22,279 |
142,952 |
-1,909 |
| Canola(WCE) |
| May04 |
040512 |
404.5 |
404.5 |
393.5 |
393.5 |
-19.7 |
29 |
18 |
-17 |
| Jul04 |
040512 |
419.1 |
420.0 |
391.0 |
395.9 |
-22.0 |
2,202 |
34,578 |
-372 |
| Sep04 |
040512 |
386.0 |
386.0 |
386.0 |
386.0 |
-10.1 |
10 |
10 |
+10 |
| Nov04 |
040512 |
401.0 |
401.2 |
384.0 |
390.8 |
-9.4 |
1,881 |
37,065 |
+515 |
| Jan05 |
040512 |
405.5 |
405.5 |
395.5 |
395.5 |
-9.0 |
27 |
1,162 |
+16 |
| Total Volume and Open Interest |
4,149 |
73,499 |
+152 |
| Corn(CBOT) |
| May04 |
040512 |
298.50 |
299.25 |
289.50 |
294.50 |
-1.50 |
2,211 |
2,355 |
-875 |
| Jul04 |
040512 |
302.00 |
303.50 |
292.50 |
297.50 |
-1.75 |
30,647 |
243,410 |
-5,910 |
| Sep04 |
040512 |
297.00 |
299.00 |
289.00 |
293.00 |
-2.25 |
5,765 |
43,928 |
+169 |
| Dec04 |
040512 |
294.00 |
297.50 |
286.00 |
290.75 |
-2.75 |
40,771 |
296,815 |
-2,305 |
| Mar05 |
040512 |
301.50 |
302.00 |
292.00 |
295.25 |
-3.25 |
2,398 |
21,516 |
-198 |
| May05 |
040512 |
304.00 |
304.00 |
295.00 |
298.50 |
-3.00 |
651 |
5,699 |
+243 |
| Total Volume and Open Interest |
83,779 |
631,807 |
-8,484 |
| Wheat(CBOT) |
| May04 |
040512 |
375.00 |
375.00 |
359.50 |
362.00 |
-8.00 |
82 |
150 |
-6 |
| Jul04 |
040512 |
381.00 |
382.00 |
365.00 |
369.50 |
-9.50 |
20,202 |
100,918 |
-1,888 |
| Sep04 |
040512 |
387.50 |
387.50 |
371.50 |
375.75 |
-9.75 |
2,513 |
9,454 |
-456 |
| Dec04 |
040512 |
396.50 |
397.50 |
382.25 |
386.00 |
-10.00 |
3,402 |
16,607 |
-623 |
| Mar05 |
040512 |
402.00 |
402.50 |
388.50 |
392.00 |
-10.00 |
347 |
2,231 |
+174 |
| Total Volume and Open Interest |
26,552 |
130,596 |
-2,797 |
| Wheat(KCBT) |
| May04 |
040512 |
395.75 |
398.00 |
385.00 |
385.00 |
-7.50 |
10 |
73 |
-64 |
| Jul04 |
040512 |
398.50 |
399.00 |
385.50 |
392.25 |
-5.75 |
8,752 |
45,320 |
+304 |
| Sep04 |
040512 |
404.50 |
404.50 |
392.50 |
397.50 |
-6.00 |
1,606 |
7,110 |
+144 |
| Dec04 |
040512 |
411.50 |
412.50 |
399.50 |
404.00 |
-8.50 |
1,217 |
8,378 |
+85 |
| Mar05 |
040512 |
415.00 |
415.00 |
407.50 |
410.00 |
-8.50 |
30 |
460 |
+10 |
| Total Volume and Open Interest |
11,623 |
61,608 |
+485 |
| Wheat(MGE) |
| May04 |
040512 |
417.50 |
417.50 |
417.50 |
417.50 |
-6.50 |
253 |
153 |
-228 |
| Jul04 |
040512 |
422.00 |
422.00 |
406.00 |
411.75 |
-7.00 |
2,398 |
18,237 |
+438 |
| Sep04 |
040512 |
421.00 |
421.00 |
407.00 |
412.75 |
-5.75 |
1,437 |
7,900 |
+190 |
| Dec04 |
040512 |
424.00 |
424.00 |
410.00 |
416.50 |
-5.50 |
1,122 |
10,995 |
-168 |
| Mar05 |
040512 |
413.00 |
418.00 |
413.00 |
418.00 |
-4.00 |
8 |
373 |
+7 |
| Total Volume and Open Interest |
5,219 |
37,711 |
+239 |
| Oats(CBOT) |
| May04 |
040512 |
163.50 |
163.50 |
157.00 |
157.00 |
-5.00 |
4 |
24 |
-3 |
| Jul04 |
040512 |
168.50 |
170.50 |
160.75 |
160.75 |
-6.25 |
742 |
6,793 |
-73 |
| Sep04 |
040512 |
173.00 |
175.50 |
166.25 |
166.25 |
-4.75 |
106 |
1,140 |
-37 |
| Dec04 |
040512 |
179.25 |
181.00 |
173.00 |
173.25 |
-4.75 |
246 |
4,002 |
-100 |
| Total Volume and Open Interest |
1,098 |
12,060 |
-213 |
| Rough Rice(CBOT) |
| May04 |
040512 |
11.09 |
11.09 |
10.80 |
10.80 |
-0.35 |
2 |
114 |
-1 |
| Jul04 |
040512 |
11.28 |
11.29 |
10.86 |
10.95 |
-0.35 |
86 |
4,384 |
+4 |
| Sep04 |
040512 |
9.42 |
9.42 |
9.30 |
9.34 |
-0.07 |
32 |
435 |
+13 |
| Nov04 |
040512 |
9.27 |
9.35 |
9.10 |
9.20 |
-0.10 |
3 |
985 |
-1 |
| Total Volume and Open Interest |
123 |
6,141 |
+15 |
| Live Cattle(CME) |
| Jun04 |
040512 |
83.300 |
83.600 |
82.700 |
82.775 |
-1.075 |
12,321 |
54,952 |
-3,729 |
| Aug04 |
040512 |
85.200 |
85.450 |
84.750 |
85.100 |
-0.725 |
9,724 |
43,659 |
+2,815 |
| Oct04 |
040512 |
84.100 |
84.500 |
83.825 |
84.125 |
-0.200 |
1,476 |
19,433 |
+198 |
| Dec04 |
040512 |
83.450 |
83.800 |
83.100 |
83.700 |
+0.200 |
403 |
9,048 |
+139 |
| Feb05 |
040512 |
84.200 |
84.300 |
83.950 |
84.250 |
-0.025 |
221 |
4,404 |
+59 |
| Apr05 |
040512 |
82.450 |
82.600 |
82.300 |
82.600 |
+0.100 |
67 |
1,034 |
+10 |
| Total Volume and Open Interest |
24,226 |
132,603 |
-502 |
| Feeder Cattle(CME) |
| May04 |
040512 |
103.150 |
103.150 |
102.500 |
102.675 |
-0.725 |
302 |
2,245 |
+82 |
| Aug04 |
040512 |
99.600 |
99.850 |
99.250 |
99.650 |
-0.450 |
895 |
10,642 |
-100 |
| Sep04 |
040512 |
98.200 |
98.500 |
98.150 |
98.500 |
-0.300 |
56 |
855 |
-71 |
| Oct04 |
040512 |
97.700 |
98.300 |
97.600 |
97.900 |
-0.450 |
52 |
1,614 |
+17 |
| Nov04 |
040512 |
97.250 |
97.250 |
96.900 |
97.075 |
-0.425 |
32 |
378 |
-4 |
| Jan05 |
040512 |
94.475 |
94.475 |
94.475 |
94.475 |
-0.025 |
18 |
115 |
+10 |
| Mar05 |
040512 |
92.475 |
92.475 |
92.475 |
92.475 |
-0.025 |
4 |
16 |
+3 |
| Total Volume and Open Interest |
1,359 |
15,866 |
-63 |
| Lean Hogs(CME) |
| May04 |
040512 |
82.200 |
82.600 |
82.050 |
82.250 |
+0.875 |
752 |
2,478 |
-48 |
| Jun04 |
040512 |
76.950 |
77.400 |
75.050 |
75.175 |
-1.325 |
8,040 |
35,470 |
-2,512 |
| Jul04 |
040512 |
77.100 |
77.250 |
75.050 |
75.625 |
-1.425 |
6,651 |
20,786 |
+1,605 |
| Aug04 |
040512 |
74.300 |
74.300 |
72.500 |
72.700 |
-1.675 |
1,863 |
9,137 |
+277 |
| Oct04 |
040512 |
62.150 |
62.200 |
60.450 |
61.600 |
-0.625 |
484 |
6,723 |
+176 |
| Dec04 |
040512 |
58.000 |
58.250 |
57.125 |
57.175 |
-0.975 |
313 |
4,318 |
+160 |
| Feb05 |
040512 |
59.325 |
59.325 |
59.100 |
59.100 |
-0.225 |
64 |
703 |
+44 |
| Apr05 |
040512 |
59.900 |
59.900 |
59.700 |
59.700 |
-0.150 |
102 |
324 |
+3 |
| Total Volume and Open Interest |
18,275 |
79,966 |
-292 |
| Pork Bellies(CME) |
| May04 |
040512 |
122.975 |
122.975 |
121.000 |
122.200 |
-0.775 |
41 |
499 |
-16 |
| Jul04 |
040512 |
116.000 |
117.200 |
114.500 |
114.575 |
-2.175 |
494 |
3,071 |
-14 |
| Aug04 |
040512 |
110.500 |
112.600 |
108.400 |
108.425 |
-2.100 |
52 |
585 |
+38 |
| Feb05 |
040512 |
98.500 |
98.500 |
98.500 |
98.500 |
-0.400 |
0 |
4 |
+0 |
| Mar05 |
040512 |
90.025 |
90.025 |
90.025 |
90.025 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
587 |
4,161 |
+8 |
| Class III Milk(CME) |
| May04 |
040512 |
20.35 |
20.39 |
20.15 |
20.39 |
unch |
564 |
8,299 |
+309 |
| Jun04 |
040512 |
16.52 |
17.35 |
15.99 |
16.89 |
+0.15 |
555 |
5,512 |
-35 |
| Jul04 |
040512 |
14.90 |
15.69 |
14.40 |
15.43 |
+0.33 |
119 |
4,288 |
+52 |
| Aug04 |
040512 |
15.00 |
15.50 |
14.40 |
15.46 |
+0.32 |
75 |
4,034 |
+31 |
| Sep04 |
040512 |
14.50 |
14.98 |
14.25 |
14.89 |
+0.14 |
56 |
3,839 |
+28 |
| Total Volume and Open Interest |
1,487 |
34,118 |
+431 |
| Cocoa(NYBOT) |
| May04 |
040512 |
1372 |
1372 |
1354 |
1354 |
unch |
1 |
65 |
-1 |
| Jul04 |
040512 |
1360 |
1382 |
1355 |
1358 |
unch |
4,444 |
44,739 |
+134 |
| Sep04 |
040512 |
1370 |
1386 |
1362 |
1363 |
unch |
1,100 |
14,729 |
+213 |
| Dec04 |
040512 |
1383 |
1393 |
1376 |
1378 |
unch |
490 |
12,151 |
+68 |
| Mar05 |
040512 |
1391 |
1391 |
1391 |
1391 |
unch |
45 |
9,290 |
+40 |
| May05 |
040512 |
1403 |
1403 |
1403 |
1403 |
unch |
0 |
11,330 |
+0 |
| Jul05 |
040512 |
1423 |
1423 |
1418 |
1418 |
unch |
77 |
9,423 |
+40 |
| Total Volume and Open Interest |
6,157 |
105,986 |
+494 |
| Coffee "C"(NYBOT) |
| May04 |
040512 |
70.50 |
71.40 |
69.50 |
69.65 |
-0.80 |
64 |
160 |
-11 |
| Jul04 |
040512 |
72.50 |
73.25 |
70.70 |
71.45 |
-0.95 |
10,490 |
63,235 |
-1,651 |
| Sep04 |
040512 |
74.75 |
75.25 |
73.00 |
73.60 |
-0.90 |
1,459 |
18,750 |
+188 |
| Dec04 |
040512 |
77.40 |
78.25 |
76.00 |
76.35 |
-0.90 |
468 |
8,366 |
+178 |
| Mar05 |
040512 |
80.50 |
80.50 |
79.05 |
79.05 |
-0.90 |
256 |
4,597 |
+47 |
| May05 |
040512 |
82.00 |
82.00 |
80.50 |
80.50 |
-0.85 |
2 |
672 |
-2 |
| Total Volume and Open Interest |
12,750 |
96,949 |
-1,250 |
| Orange Juice(NYBOT) |
| Jul04 |
040512 |
56.85 |
57.85 |
56.50 |
57.40 |
+0.25 |
2,000 |
23,012 |
+371 |
| Sep04 |
040512 |
59.00 |
59.90 |
59.00 |
59.70 |
+0.25 |
528 |
3,687 |
+345 |
| Nov04 |
040512 |
61.05 |
62.30 |
61.05 |
61.75 |
+0.65 |
55 |
2,623 |
+20 |
| Jan05 |
040512 |
63.25 |
63.30 |
63.25 |
63.30 |
+0.05 |
21 |
985 |
+18 |
| Mar05 |
040512 |
66.00 |
66.00 |
65.80 |
65.90 |
+0.10 |
7 |
1,438 |
+7 |
| Total Volume and Open Interest |
2,628 |
33,716 |
-105 |
| Sugar #11(NYBOT) |
| Jul04 |
040512 |
6.25 |
6.46 |
6.25 |
6.39 |
+0.10 |
28,494 |
142,159 |
-1,966 |
| Oct04 |
040512 |
6.68 |
6.79 |
6.68 |
6.75 |
+0.08 |
9,096 |
58,419 |
+746 |
| Mar05 |
040512 |
7.10 |
7.17 |
7.09 |
7.14 |
+0.06 |
3,530 |
37,006 |
+206 |
| May05 |
040512 |
7.08 |
7.12 |
7.06 |
7.10 |
+0.05 |
617 |
13,476 |
+378 |
| Jul05 |
040512 |
6.97 |
6.97 |
6.93 |
6.96 |
+0.03 |
368 |
8,622 |
+279 |
| Total Volume and Open Interest |
42,395 |
268,547 |
-329 |
| London Cocoa(LCE) |
| May04 |
040512 |
783 |
793 |
780 |
781 |
-6 |
16,031 |
863 |
-15,356 |
| Jul04 |
040512 |
811 |
818 |
805 |
807 |
-6 |
17,896 |
48,362 |
+6,813 |
| Sep04 |
040512 |
820 |
829 |
817 |
819 |
-5 |
1,772 |
23,659 |
+250 |
| Dec04 |
040512 |
840 |
847 |
837 |
838 |
-5 |
824 |
41,686 |
+297 |
| Mar05 |
040512 |
861 |
865 |
856 |
857 |
-5 |
199 |
24,280 |
+27 |
| May05 |
040512 |
874 |
878 |
869 |
870 |
-4 |
20 |
9,112 |
+20 |
| Jul05 |
040512 |
887 |
893 |
880 |
881 |
-4 |
2 |
9,024 |
+2 |
| Total Volume and Open Interest |
36,794 |
169,626 |
-7,897 |
| London Coffee(LCE) |
| May04 |
040512 |
698.00 |
702.00 |
695.00 |
699.00 |
+4.00 |
30 |
867 |
-28 |
| Jul04 |
040512 |
718.00 |
728.00 |
716.00 |
722.00 |
+2.00 |
2,397 |
87,320 |
-353 |
| Sep04 |
040512 |
731.00 |
744.00 |
731.00 |
738.00 |
+2.00 |
1,204 |
35,010 |
+304 |
| Nov04 |
040512 |
755.00 |
759.00 |
753.00 |
754.00 |
+1.00 |
179 |
19,185 |
+18 |
| Jan05 |
040512 |
770.00 |
770.00 |
769.00 |
769.00 |
+1.00 |
50 |
13,489 |
+50 |
| Mar05 |
040512 |
785.00 |
785.00 |
785.00 |
785.00 |
+3.00 |
0 |
7,784 |
+0 |
| Total Volume and Open Interest |
3,860 |
166,663 |
-9 |
| London Sugar(LCE) |
| May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
| Aug04 |
040512 |
214.00 |
215.30 |
212.00 |
213.30 |
-0.70 |
1,274 |
26,824 |
-340 |
| Oct04 |
040512 |
218.50 |
220.50 |
218.00 |
220.20 |
+0.20 |
133 |
10,999 |
+77 |
| Dec04 |
040512 |
222.50 |
224.70 |
222.10 |
224.00 |
unch |
136 |
4,761 |
-48 |
| Mar05 |
040512 |
226.40 |
229.80 |
225.90 |
228.00 |
+0.60 |
138 |
7,928 |
+114 |
| Total Volume and Open Interest |
1,802 |
58,136 |
-187 |
| Cotton(NYBOT) |
| Jul04 |
040512 |
63.90 |
64.25 |
62.10 |
63.15 |
-1.00 |
6,849 |
47,755 |
-310 |
| Oct04 |
040512 |
62.40 |
63.00 |
61.30 |
61.85 |
-1.25 |
110 |
1,508 |
+40 |
| Dec04 |
040512 |
62.94 |
63.00 |
61.05 |
61.49 |
-1.63 |
1,419 |
25,047 |
+6 |
| Mar05 |
040512 |
64.37 |
64.50 |
63.05 |
63.40 |
-1.35 |
492 |
5,183 |
+251 |
| May05 |
040512 |
64.45 |
64.50 |
63.80 |
64.10 |
-1.30 |
14 |
834 |
-2 |
| Jul05 |
040512 |
65.40 |
65.40 |
64.85 |
64.85 |
-1.30 |
22 |
772 |
-2 |
| Total Volume and Open Interest |
8,906 |
81,626 |
-17 |
| Lumber(CME) |
| May04 |
040512 |
442.6 |
448.0 |
442.6 |
446.1 |
-0.3 |
205 |
526 |
-95 |
| Jul04 |
040512 |
418.6 |
419.0 |
412.5 |
413.6 |
-5.0 |
718 |
3,846 |
+89 |
| Sep04 |
040512 |
389.8 |
390.8 |
385.8 |
387.5 |
-2.8 |
114 |
810 |
+4 |
| Nov04 |
040512 |
362.0 |
362.9 |
357.1 |
358.6 |
-1.8 |
33 |
320 |
+4 |
| Total Volume and Open Interest |
1,078 |
5,535 |
+4 |
| Crude Oil(NYM) |
| Jun04 |
040512 |
40.00 |
40.92 |
39.82 |
40.77 |
+0.71 |
104,486 |
159,186 |
-14,350 |
| Jul04 |
040512 |
39.90 |
40.85 |
39.75 |
40.66 |
+0.69 |
79,816 |
143,579 |
+16,226 |
| Aug04 |
040512 |
39.35 |
40.15 |
39.15 |
40.04 |
+0.66 |
21,901 |
53,386 |
+2,866 |
| Sep04 |
040512 |
38.65 |
39.35 |
38.50 |
39.33 |
+0.65 |
6,576 |
39,696 |
+1,764 |
| Oct04 |
040512 |
37.92 |
38.70 |
37.92 |
38.67 |
+0.60 |
1,582 |
30,121 |
+78 |
| Nov04 |
040512 |
37.25 |
38.09 |
37.25 |
38.09 |
+0.56 |
1,394 |
22,126 |
+118 |
| Dec04 |
040512 |
37.05 |
37.65 |
36.85 |
37.60 |
+0.52 |
9,961 |
64,851 |
+142 |
| Jan05 |
040512 |
36.50 |
37.01 |
36.50 |
37.01 |
+0.48 |
3,249 |
17,278 |
+326 |
| Feb05 |
040512 |
36.00 |
36.52 |
36.00 |
36.52 |
+0.45 |
198 |
9,901 |
+36 |
| Mar05 |
040512 |
35.70 |
36.07 |
35.60 |
36.07 |
+0.42 |
1,348 |
10,361 |
-224 |
| Apr05 |
040512 |
35.63 |
35.63 |
35.63 |
35.63 |
+0.39 |
115 |
6,138 |
-35 |
| May05 |
040512 |
35.20 |
35.20 |
35.20 |
35.20 |
+0.36 |
0 |
3,281 |
+0 |
| Jun05 |
040512 |
34.45 |
34.80 |
34.45 |
34.80 |
+0.33 |
1,578 |
20,390 |
+490 |
| Jul05 |
040512 |
34.51 |
34.51 |
34.51 |
34.51 |
+0.31 |
100 |
4,879 |
-25 |
| Aug05 |
040512 |
34.25 |
34.25 |
34.25 |
34.25 |
+0.30 |
147 |
2,837 |
+0 |
| Sep05 |
040512 |
33.99 |
33.99 |
33.99 |
33.99 |
+0.29 |
47 |
5,742 |
+0 |
| Total Volume and Open Interest |
237,856 |
726,542 |
+7,545 |
| Heating Oil(NYM) |
| Jun04 |
040512 |
101.40 |
104.20 |
101.10 |
103.92 |
+2.34 |
23,618 |
54,880 |
-1,219 |
| Jul04 |
040512 |
101.20 |
103.70 |
100.75 |
103.42 |
+2.11 |
10,721 |
39,174 |
+3,741 |
| Aug04 |
040512 |
100.80 |
103.20 |
100.80 |
103.12 |
+1.96 |
1,390 |
14,866 |
+158 |
| Sep04 |
040512 |
101.30 |
103.45 |
101.30 |
103.32 |
+1.86 |
466 |
10,809 |
+160 |
| Oct04 |
040512 |
102.40 |
103.67 |
102.40 |
103.67 |
+1.81 |
138 |
7,495 |
-18 |
| Nov04 |
040512 |
104.07 |
104.07 |
104.07 |
104.07 |
+1.76 |
551 |
6,124 |
+198 |
| Dec04 |
040512 |
102.60 |
104.42 |
102.50 |
104.42 |
+1.66 |
1,295 |
26,142 |
+136 |
| Jan05 |
040512 |
102.85 |
104.42 |
102.85 |
104.42 |
+1.56 |
897 |
8,448 |
+212 |
| Feb05 |
040512 |
102.00 |
103.22 |
102.00 |
103.22 |
+1.41 |
856 |
4,563 |
+826 |
| Mar05 |
040512 |
98.50 |
99.62 |
98.50 |
99.62 |
+1.16 |
821 |
7,376 |
+128 |
| Apr05 |
040512 |
96.05 |
96.05 |
95.82 |
95.82 |
+0.96 |
16 |
781 |
+16 |
| May05 |
040512 |
92.80 |
92.80 |
92.52 |
92.52 |
+0.76 |
8 |
302 |
+8 |
| Total Volume and Open Interest |
40,781 |
182,175 |
+4,348 |
| Unleaded Gas(NYM) |
| Jun04 |
040512 |
132.05 |
137.50 |
131.40 |
137.35 |
+5.12 |
32,370 |
60,396 |
-5,238 |
| Jul04 |
040512 |
128.20 |
133.10 |
127.85 |
132.94 |
+4.50 |
19,541 |
36,374 |
+4,801 |
| Aug04 |
040512 |
123.80 |
128.10 |
123.50 |
127.84 |
+3.65 |
2,816 |
14,112 |
+291 |
| Sep04 |
040512 |
118.20 |
121.80 |
118.00 |
121.59 |
+2.95 |
1,539 |
13,354 |
-795 |
| Oct04 |
040512 |
111.10 |
114.34 |
111.10 |
114.34 |
+2.55 |
597 |
7,077 |
+334 |
| Nov04 |
040512 |
108.30 |
109.84 |
108.30 |
109.84 |
+2.30 |
414 |
2,995 |
+128 |
| Dec04 |
040512 |
103.70 |
106.59 |
103.70 |
106.59 |
+2.15 |
749 |
5,957 |
+83 |
| Jan05 |
040512 |
104.89 |
104.89 |
104.89 |
104.89 |
+2.00 |
44 |
2,577 |
+32 |
| Feb05 |
040512 |
104.24 |
104.24 |
104.24 |
104.24 |
+1.90 |
44 |
1,774 |
+42 |
| Mar05 |
040512 |
104.54 |
104.54 |
104.54 |
104.54 |
+1.80 |
0 |
1,050 |
+0 |
| Apr05 |
040512 |
110.44 |
110.44 |
110.44 |
110.44 |
+1.70 |
0 |
943 |
+0 |
| May05 |
040512 |
110.14 |
110.14 |
110.14 |
110.14 |
+1.60 |
0 |
450 |
+0 |
| Total Volume and Open Interest |
58,114 |
147,059 |
-322 |
| Natural Gas(NYM) |
| Jun04 |
040512 |
6.420 |
6.480 |
6.360 |
6.405 |
+0.019 |
40,488 |
67,759 |
+665 |
| Jul04 |
040512 |
6.470 |
6.540 |
6.430 |
6.482 |
+0.026 |
13,317 |
52,017 |
+3,868 |
| Aug04 |
040512 |
6.495 |
6.570 |
6.440 |
6.507 |
+0.023 |
5,109 |
26,200 |
-847 |
| Sep04 |
040512 |
6.460 |
6.525 |
6.420 |
6.472 |
+0.023 |
2,521 |
24,971 |
-68 |
| Oct04 |
040512 |
6.470 |
6.535 |
6.435 |
6.483 |
+0.022 |
3,854 |
24,465 |
+685 |
| Nov04 |
040512 |
6.635 |
6.680 |
6.610 |
6.637 |
+0.019 |
1,564 |
17,124 |
+186 |
| Dec04 |
040512 |
6.790 |
6.850 |
6.755 |
6.807 |
+0.022 |
2,739 |
19,722 |
+127 |
| Jan05 |
040512 |
6.905 |
7.000 |
6.900 |
6.922 |
+0.021 |
1,528 |
18,360 |
-196 |
| Feb05 |
040512 |
6.845 |
6.900 |
6.825 |
6.863 |
+0.022 |
748 |
11,862 |
+198 |
| Mar05 |
040512 |
6.630 |
6.680 |
6.605 |
6.648 |
+0.027 |
1,313 |
14,141 |
-365 |
| Apr05 |
040512 |
5.740 |
5.791 |
5.730 |
5.768 |
+0.037 |
860 |
11,559 |
+386 |
| May05 |
040512 |
5.550 |
5.610 |
5.550 |
5.588 |
+0.042 |
99 |
8,815 |
+12 |
| Jun05 |
040512 |
5.590 |
5.630 |
5.580 |
5.602 |
+0.043 |
362 |
6,257 |
+32 |
| Jul05 |
040512 |
5.628 |
5.628 |
5.628 |
5.628 |
+0.044 |
173 |
10,789 |
+48 |
| Aug05 |
040512 |
5.670 |
5.670 |
5.639 |
5.639 |
+0.045 |
146 |
5,887 |
+116 |
| Sep05 |
040512 |
5.615 |
5.615 |
5.599 |
5.599 |
+0.045 |
140 |
6,493 |
+102 |
| Total Volume and Open Interest |
76,034 |
384,079 |
+5,080 |
| Brent Crude Oil(IPE) |
| Jun04 |
040512 |
37.50 |
38.28 |
36.96 |
37.95 |
+0.59 |
45,524 |
53,042 |
-7,910 |
| Jul04 |
040512 |
36.90 |
37.52 |
36.36 |
37.32 |
+0.65 |
62,629 |
94,370 |
-597 |
| Aug04 |
040512 |
36.42 |
37.02 |
35.93 |
36.92 |
+0.66 |
22,439 |
52,185 |
+6,853 |
| Sep04 |
040512 |
35.93 |
36.50 |
35.65 |
36.40 |
+0.63 |
3,449 |
18,832 |
+227 |
| Oct04 |
040512 |
35.40 |
35.89 |
35.15 |
35.89 |
+0.60 |
2,012 |
11,080 |
+389 |
| Nov04 |
040512 |
34.90 |
35.38 |
34.75 |
35.38 |
+0.57 |
0 |
8,570 |
-100 |
| Dec04 |
040512 |
34.38 |
34.93 |
34.14 |
34.86 |
+0.53 |
5,279 |
34,278 |
-320 |
| Jan05 |
040512 |
33.86 |
34.34 |
33.86 |
34.34 |
+0.48 |
360 |
12,295 |
-355 |
| Feb05 |
040512 |
33.51 |
33.85 |
33.38 |
33.85 |
+0.45 |
60 |
4,240 |
+10 |
| Mar05 |
040512 |
33.17 |
33.40 |
33.05 |
33.40 |
+0.43 |
0 |
6,361 |
+0 |
| Apr05 |
040512 |
32.75 |
33.00 |
32.60 |
32.97 |
+0.38 |
0 |
5,045 |
+0 |
| May05 |
040512 |
32.60 |
32.60 |
32.60 |
32.60 |
+0.37 |
0 |
610 |
+0 |
| Jun05 |
040512 |
31.80 |
32.23 |
31.80 |
32.23 |
+0.35 |
2,020 |
17,653 |
+368 |
| Total Volume and Open Interest |
146,694 |
363,588 |
-450 |
| Gas Oil(IPE) |
| May04 |
040512 |
338.50 |
338.50 |
327.50 |
327.50 |
unch |
18,782 |
7,717 |
-8,778 |
| Jun04 |
040512 |
324.00 |
328.25 |
318.00 |
326.75 |
+12.50 |
22,568 |
51,879 |
+1,516 |
| Jul04 |
040512 |
317.50 |
320.00 |
312.00 |
319.50 |
+10.25 |
7,635 |
30,684 |
+3,449 |
| Aug04 |
040512 |
312.00 |
315.50 |
309.25 |
315.25 |
+9.75 |
2,368 |
12,545 |
+2,261 |
| Sep04 |
040512 |
310.00 |
313.25 |
308.25 |
313.25 |
+9.25 |
323 |
10,580 |
+57 |
| Oct04 |
040512 |
309.00 |
311.50 |
305.25 |
311.50 |
+9.00 |
20 |
8,021 |
+10 |
| Nov04 |
040512 |
308.75 |
308.75 |
308.75 |
308.75 |
+8.50 |
0 |
4,816 |
+0 |
| Dec04 |
040512 |
303.00 |
306.00 |
299.00 |
304.50 |
+7.75 |
583 |
21,454 |
-69 |
| Jan05 |
040512 |
296.00 |
300.25 |
296.00 |
300.25 |
+7.25 |
300 |
3,330 |
+150 |
| Feb05 |
040512 |
295.25 |
295.25 |
295.25 |
295.25 |
+7.00 |
400 |
1,000 |
+400 |
| Total Volume and Open Interest |
53,579 |
167,651 |
-1,204 |
| US Dollar Index(NYBOT) |
| Jun04 |
040512 |
91.73 |
91.83 |
91.20 |
91.44 |
-0.40 |
2,668 |
13,682 |
+221 |
| Sep04 |
040512 |
92.18 |
92.18 |
91.75 |
91.84 |
-0.40 |
22 |
2,128 |
+11 |
| Dec04 |
040512 |
92.24 |
92.24 |
92.24 |
92.24 |
-0.40 |
0 |
32 |
+0 |
| Total Volume and Open Interest |
2,690 |
15,844 |
+232 |
| Australian Dollar(CME) |
| Jun04 |
040512 |
69.52 |
70.00 |
69.10 |
69.34 |
+0.08 |
1,837 |
35,277 |
-1,760 |
| Sep04 |
040512 |
68.98 |
68.98 |
68.63 |
68.63 |
+0.08 |
439 |
1,273 |
+318 |
| Dec04 |
040512 |
68.00 |
68.00 |
67.92 |
67.92 |
+0.08 |
0 |
139 |
+0 |
| Total Volume and Open Interest |
2,276 |
36,777 |
-1,442 |
| British Pound(CME) |
| Jun04 |
040512 |
176.48 |
177.52 |
176.47 |
176.79 |
+1.67 |
4,465 |
47,650 |
+2,387 |
| Sep04 |
040512 |
175.20 |
176.00 |
175.20 |
175.42 |
+1.65 |
270 |
373 |
+264 |
| Dec04 |
040512 |
174.14 |
174.14 |
174.14 |
174.14 |
+1.63 |
0 |
362 |
+0 |
| Total Volume and Open Interest |
4,735 |
48,387 |
+2,651 |
| Canadian Dollar(CME) |
| Jun04 |
040512 |
71.90 |
72.20 |
71.84 |
71.93 |
-0.04 |
2,451 |
76,715 |
-1,072 |
| Sep04 |
040512 |
71.77 |
71.95 |
71.74 |
71.81 |
-0.04 |
403 |
5,353 |
+208 |
| Dec04 |
040512 |
71.70 |
71.95 |
71.70 |
71.75 |
-0.04 |
123 |
3,723 |
+39 |
| Mar05 |
040512 |
71.70 |
71.70 |
71.70 |
71.70 |
-0.04 |
0 |
383 |
+0 |
| Total Volume and Open Interest |
2,977 |
86,362 |
-825 |
| Japanese Yen(CME) |
| Jun04 |
040512 |
88.41 |
88.72 |
88.20 |
88.40 |
+0.09 |
5,962 |
107,618 |
+1,110 |
| Sep04 |
040512 |
88.77 |
88.97 |
88.65 |
88.72 |
+0.09 |
365 |
871 |
+29 |
| Dec04 |
040512 |
89.14 |
89.14 |
89.14 |
89.14 |
+0.09 |
2 |
111 |
+1 |
| Total Volume and Open Interest |
6,329 |
108,604 |
+1,140 |
| Swiss Franc(CME) |
| Jun04 |
040512 |
77.02 |
77.74 |
76.96 |
77.44 |
+0.32 |
2,295 |
37,929 |
+81 |
| Sep04 |
040512 |
77.25 |
77.65 |
77.25 |
77.65 |
+0.32 |
307 |
367 |
+301 |
| Dec04 |
040512 |
77.87 |
77.87 |
77.87 |
77.87 |
+0.32 |
0 |
114 |
+0 |
| Total Volume and Open Interest |
2,602 |
38,467 |
+382 |
| EuroFX(CME) |
| Jun04 |
040512 |
118.45 |
119.32 |
118.37 |
118.98 |
+0.47 |
17,162 |
125,652 |
-3,231 |
| Sep04 |
040512 |
118.61 |
119.06 |
118.60 |
118.77 |
+0.47 |
223 |
1,171 |
+181 |
| Dec04 |
040512 |
118.67 |
118.67 |
118.67 |
118.67 |
+0.47 |
10 |
432 |
+2 |
| Total Volume and Open Interest |
17,395 |
127,408 |
-3,048 |
| Mexican Peso(CME) |
| Jun04 |
040512 |
8565.0 |
8600.0 |
8520.0 |
8555.0 |
-15.0 |
4,081 |
61,335 |
+1,027 |
| Sep04 |
040512 |
8430.0 |
8430.0 |
8430.0 |
8430.0 |
-15.0 |
28 |
1,245 |
+23 |
| Total Volume and Open Interest |
4,125 |
64,776 |
+1,066 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040512 |
104~23 |
104~27 |
104~00 |
104~07 |
-0~11 |
207,672 |
506,207 |
+4,738 |
| Sep04 |
040512 |
103~12 |
103~15 |
102~22 |
102~29 |
-0~11 |
7,007 |
59,127 |
+627 |
| Dec04 |
040512 |
101~28 |
102~05 |
101~22 |
101~22 |
-0~11 |
7 |
1,272 |
-2 |
| Total Volume and Open Interest |
214,686 |
566,789 |
+5,363 |
| Municipal Bonds(CBOT) |
| Jun04 |
040512 |
99~04 |
99~06 |
98~26 |
98~31 |
-0~04 |
271 |
2,306 |
+93 |
| Sep04 |
040512 |
98~03 |
98~03 |
98~03 |
98~03 |
-0~04 |
1 |
9 |
+0 |
| Total Volume and Open Interest |
272 |
2,315 |
+93 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040512 |
108~260 |
108~290 |
108~140 |
108~180 |
-0~040 |
550,622 |
1,202,031 |
-33,176 |
| Sep04 |
040512 |
107~090 |
107~140 |
107~000 |
107~025 |
-0~035 |
22,095 |
204,895 |
+8,261 |
| Total Volume and Open Interest |
573,277 |
1,410,673 |
-24,791 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040512 |
108~220 |
108~270 |
108~185 |
108~210 |
+0~005 |
295,581 |
0 |
+0 |
| Sep04 |
040512 |
107~100 |
107~105 |
107~065 |
107~090 |
+0~005 |
26,470 |
0 |
+0 |
| Dec04 |
040512 |
106~020 |
106~020 |
106~020 |
106~020 |
unch |
|
|
|
| Total Volume and Open Interest |
322,051 |
|
|
| 2 Year T-Notes(CBOT) |
| Jun04 |
040512 |
105~104 |
105~108 |
105~096 |
105~101 |
+0~001 |
6,205 |
195,972 |
+3,788 |
| Sep04 |
040512 |
104~121 |
105~000 |
104~121 |
104~126 |
+0~001 |
901 |
3,759 |
+850 |
| Total Volume and Open Interest |
7,106 |
199,731 |
+4,638 |
| Eurodollars(CME) |
| Jun04 |
040512 |
98.550 |
98.560 |
98.545 |
98.550 |
+0.005 |
65,147 |
876,724 |
+3,381 |
| Sep04 |
040512 |
98.055 |
98.065 |
98.035 |
98.050 |
+0.005 |
91,589 |
838,178 |
-8,628 |
| Dec04 |
040512 |
97.535 |
97.555 |
97.510 |
97.535 |
+0.010 |
78,462 |
833,433 |
+2,231 |
| Mar05 |
040512 |
97.040 |
97.060 |
97.000 |
97.035 |
+0.010 |
89,537 |
633,628 |
-2,483 |
| Jun05 |
040512 |
96.570 |
96.595 |
96.535 |
96.565 |
+0.010 |
52,258 |
596,567 |
+11,538 |
| Sep05 |
040512 |
96.170 |
96.195 |
96.130 |
96.170 |
+0.020 |
55,946 |
429,898 |
-1,120 |
| Dec05 |
040512 |
95.815 |
95.835 |
95.780 |
95.815 |
+0.020 |
29,877 |
356,811 |
+6,220 |
| Mar06 |
040512 |
95.520 |
95.555 |
95.500 |
95.535 |
+0.025 |
36,791 |
268,423 |
+2,151 |
| Jun06 |
040512 |
95.295 |
95.310 |
95.275 |
95.290 |
+0.025 |
19,988 |
187,630 |
+714 |
| Sep06 |
040512 |
95.060 |
95.100 |
95.060 |
95.080 |
+0.030 |
16,941 |
183,727 |
-1,600 |
| Dec06 |
040512 |
94.880 |
94.905 |
94.845 |
94.875 |
+0.025 |
13,381 |
140,672 |
+3,058 |
| Mar07 |
040512 |
94.705 |
94.725 |
94.680 |
94.710 |
+0.030 |
13,197 |
109,654 |
+2,260 |
| Total Volume and Open Interest |
637,204 |
6,116,082 |
+28,343 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040512 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
1,029 |
13,061 |
+33 |
| Sep04 |
040512 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
0 |
6,787 |
+4 |
| Dec04 |
040512 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
0 |
8,637 |
-78 |
| Mar05 |
040512 |
99.84 |
99.84 |
99.83 |
99.83 |
unch |
0 |
5,207 |
-15 |
| Jun05 |
040512 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.01 |
129 |
4,981 |
+130 |
| Sep05 |
040512 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.01 |
0 |
3,009 |
-2 |
| Dec05 |
040512 |
99.55 |
99.55 |
99.55 |
99.55 |
+0.01 |
0 |
962 |
+0 |
| Mar06 |
040512 |
99.42 |
99.42 |
99.42 |
99.42 |
+0.01 |
0 |
296 |
+0 |
| Jun06 |
040512 |
99.34 |
99.34 |
99.34 |
99.34 |
+0.02 |
0 |
652 |
+0 |
| Sep06 |
040512 |
99.24 |
99.24 |
99.24 |
99.24 |
+0.01 |
0 |
689 |
+0 |
| Total Volume and Open Interest |
1,158 |
45,548 |
+72 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040512 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
18 |
72,182 |
-9 |
| Sep04 |
040512 |
99.91 |
99.91 |
99.90 |
99.90 |
-0.01 |
273 |
38,788 |
+61 |
| Dec04 |
040512 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
989 |
64,797 |
+129 |
| Mar05 |
040512 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
241 |
44,665 |
-487 |
| Jun05 |
040512 |
99.75 |
99.76 |
99.75 |
99.76 |
+0.01 |
595 |
44,247 |
-555 |
| Sep05 |
040512 |
99.64 |
99.65 |
99.64 |
99.65 |
+0.02 |
298 |
44,306 |
-719 |
| Dec05 |
040512 |
99.55 |
99.55 |
99.55 |
99.55 |
+0.01 |
53 |
16,743 |
-67 |
| Mar06 |
040512 |
99.43 |
99.43 |
99.43 |
99.43 |
+0.01 |
50 |
10,616 |
+50 |
| Total Volume and Open Interest |
2,617 |
351,998 |
-1,547 |
| German Euro-Bund(EUREX) |
| Jun04 |
040512 |
113.13 |
113.20 |
112.76 |
112.83 |
-0.26 |
700,740 |
1,087,755 |
+25,757 |
| Sep04 |
040512 |
112.62 |
112.70 |
112.32 |
112.34 |
-0.28 |
16,252 |
87,047 |
+7,207 |
| Dec04 |
040512 |
111.48 |
111.48 |
111.48 |
111.48 |
-0.21 |
1,412 |
1 |
+0 |
| Total Volume and Open Interest |
718,404 |
1,174,803 |
+32,964 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040512 |
110.80 |
110.88 |
110.58 |
110.64 |
-0.14 |
553,427 |
689,965 |
-30,972 |
| Sep04 |
040512 |
110.12 |
110.15 |
109.97 |
109.97 |
-0.15 |
19,051 |
136,215 |
+16,693 |
| Dec04 |
040512 |
109.24 |
109.24 |
109.24 |
109.24 |
-0.14 |
310 |
1 |
+0 |
| Total Volume and Open Interest |
572,788 |
826,181 |
-14,279 |
| Long Gilt(LIFFE) |
| Jun04 |
040512 |
106~08 |
106~11 |
105~28 |
106~01 |
-0~07 |
41,709 |
210,859 |
+1,671 |
| Sep04 |
040512 |
105~21 |
105~21 |
105~21 |
105~21 |
-0~07 |
0 |
289 |
+0 |
| Total Volume and Open Interest |
41,709 |
211,148 |
+1,671 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040512 |
95.45 |
95.45 |
95.42 |
95.43 |
-0.02 |
33,887 |
223,459 |
-6,512 |
| Sep04 |
040512 |
95.16 |
95.17 |
95.10 |
95.11 |
-0.05 |
47,448 |
200,098 |
-863 |
| Dec04 |
040512 |
94.94 |
94.96 |
94.86 |
94.88 |
-0.07 |
75,186 |
216,575 |
+4,735 |
| Total Volume and Open Interest |
225,760 |
1,183,897 |
+1,318 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040512 |
97.900 |
97.905 |
97.890 |
97.895 |
-0.005 |
59,844 |
665,770 |
-8,793 |
| Sep04 |
040512 |
97.785 |
97.795 |
97.760 |
97.770 |
-0.010 |
87,762 |
488,214 |
+4,372 |
| Dec04 |
040512 |
97.585 |
97.595 |
97.545 |
97.560 |
-0.010 |
109,968 |
547,667 |
-6,441 |
| Total Volume and Open Interest |
538,723 |
2,996,430 |
+13,299 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040512 |
94.50 |
94.51 |
94.49 |
94.51 |
+0.01 |
47,153 |
144,763 |
+18,808 |
| Sep04 |
040512 |
94.40 |
94.44 |
94.40 |
94.43 |
+0.04 |
15,447 |
137,104 |
-4,132 |
| Dec04 |
040512 |
94.32 |
94.35 |
94.32 |
94.34 |
+0.03 |
6,197 |
65,760 |
+479 |
| Mar05 |
040512 |
94.24 |
94.25 |
94.23 |
94.25 |
+0.03 |
1,958 |
40,518 |
-28 |
| Jun05 |
040512 |
94.15 |
94.16 |
94.14 |
94.16 |
+0.03 |
835 |
21,227 |
+480 |
| Sep05 |
040512 |
94.06 |
94.07 |
94.06 |
94.07 |
+0.04 |
103 |
14,591 |
-97 |
| Dec05 |
040512 |
93.98 |
93.98 |
93.97 |
93.97 |
+0.04 |
361 |
11,980 |
-34 |
| Mar06 |
040512 |
93.88 |
93.88 |
93.88 |
93.88 |
+0.05 |
156 |
6,459 |
+10 |
| Jun06 |
040512 |
93.80 |
93.80 |
93.80 |
93.80 |
+0.05 |
191 |
2,413 |
+181 |
| Sep06 |
040512 |
93.73 |
93.73 |
93.73 |
93.73 |
+0.05 |
60 |
1,546 |
+28 |
| Total Volume and Open Interest |
73,257 |
449,477 |
+16,125 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040512 |
93.94 |
93.98 |
93.94 |
93.97 |
+0.05 |
15,931 |
222,311 |
+7,684 |
| Sep04 |
040512 |
93.97 |
93.97 |
93.97 |
93.97 |
+0.05 |
|
|
|
| Total Volume and Open Interest |
52,570 |
425,860 |
+10,186 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040512 |
94.33 |
94.35 |
94.31 |
94.34 |
+0.04 |
28,310 |
425,860 |
+10,186 |
| Sep04 |
040512 |
94.34 |
94.34 |
94.34 |
94.34 |
+0.04 |
|
|
|
| Total Volume and Open Interest |
28,310 |
425,860 |
+10,186 |
| Gold(CMX) |
| Jun04 |
040512 |
380.7 |
384.5 |
377.5 |
377.7 |
+0.5 |
45,645 |
155,974 |
-2,918 |
| Aug04 |
040512 |
381.6 |
385.4 |
378.3 |
378.7 |
+0.5 |
8,118 |
22,099 |
+2,850 |
| Oct04 |
040512 |
383.5 |
384.8 |
379.8 |
379.8 |
+0.5 |
93 |
6,077 |
+29 |
| Dec04 |
040512 |
385.0 |
387.5 |
381.1 |
381.1 |
+0.5 |
1,110 |
30,070 |
-83 |
| Feb05 |
040512 |
385.0 |
389.2 |
382.6 |
382.6 |
+0.5 |
22 |
3,065 |
-4 |
| Apr05 |
040512 |
384.2 |
384.2 |
384.2 |
384.2 |
+0.5 |
1 |
3,596 |
+0 |
| Total Volume and Open Interest |
55,053 |
254,752 |
-171 |
| Silver(CMX) |
| May04 |
040512 |
564.0 |
566.5 |
554.0 |
555.6 |
+4.2 |
14 |
472 |
-28 |
| Jul04 |
040512 |
563.5 |
573.0 |
555.5 |
556.5 |
+4.2 |
14,543 |
61,067 |
-2,228 |
| Sep04 |
040512 |
568.0 |
574.0 |
557.0 |
558.0 |
+4.3 |
1,148 |
5,727 |
+106 |
| Dec04 |
040512 |
564.0 |
576.0 |
558.0 |
560.0 |
+4.2 |
258 |
14,327 |
-31 |
| Mar05 |
040512 |
562.0 |
562.0 |
562.0 |
562.0 |
+4.2 |
21 |
3,716 |
-2 |
| Total Volume and Open Interest |
16,000 |
91,879 |
-2,189 |
| Platinum(NYM) |
| Jul04 |
040512 |
789.0 |
797.0 |
780.2 |
783.8 |
+4.3 |
558 |
5,304 |
-55 |
| Oct04 |
040512 |
775.0 |
775.0 |
775.0 |
775.0 |
+5.5 |
2 |
239 |
+1 |
| Jan05 |
040512 |
770.0 |
770.0 |
770.0 |
770.0 |
+5.5 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
560 |
5,551 |
-54 |
| Palladium(NYME) |
| Jun04 |
040512 |
242.00 |
246.00 |
239.00 |
240.25 |
+4.95 |
204 |
7,899 |
-59 |
| Sep04 |
040512 |
246.50 |
248.50 |
241.85 |
241.85 |
+4.85 |
65 |
506 |
+6 |
| Dec04 |
040512 |
243.35 |
243.35 |
243.35 |
243.35 |
+5.10 |
21 |
279 |
+13 |
| Total Volume and Open Interest |
290 |
8,684 |
-40 |
| Copper(CMX) |
| May04 |
040512 |
119.10 |
119.80 |
118.65 |
118.70 |
-0.65 |
395 |
2,282 |
-155 |
| Jul04 |
040512 |
119.10 |
120.00 |
118.30 |
118.75 |
-0.65 |
7,837 |
36,060 |
-209 |
| Sep04 |
040512 |
116.20 |
117.00 |
115.70 |
115.95 |
-0.75 |
950 |
6,396 |
+73 |
| Dec04 |
040512 |
112.20 |
112.60 |
111.80 |
111.95 |
-0.95 |
194 |
10,372 |
+74 |
| Mar05 |
040512 |
108.15 |
108.15 |
108.15 |
108.15 |
-1.05 |
479 |
1,473 |
+390 |
| Total Volume and Open Interest |
10,363 |
63,658 |
+524 |
| DJIA Index(CBOT) |
| Jun04 |
040512 |
9983 |
10060 |
9840 |
10053 |
+68 |
9,661 |
43,325 |
-795 |
| Sep04 |
040512 |
9950 |
10038 |
9850 |
10038 |
+68 |
33 |
724 |
+20 |
| Dec04 |
040512 |
10000 |
10029 |
10000 |
10029 |
+68 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
9,694 |
44,061 |
-775 |
| S & P 500(CME) |
| Jun04 |
040512 |
1090.50 |
1099.80 |
1075.30 |
1098.70 |
+6.50 |
39,779 |
560,824 |
-1,505 |
| Sep04 |
040512 |
1085.70 |
1098.00 |
1079.50 |
1098.00 |
+6.50 |
653 |
26,391 |
+510 |
| Dec04 |
040512 |
1077.20 |
1097.90 |
1077.20 |
1097.90 |
+6.50 |
55 |
3,089 |
+49 |
| Mar05 |
040512 |
1084.50 |
1099.20 |
1084.50 |
1099.20 |
+6.50 |
60 |
185 |
-2 |
| Total Volume and Open Interest |
40,607 |
590,696 |
-911 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040512 |
1092.50 |
1099.75 |
1075.25 |
1098.75 |
+6.50 |
755,064 |
613,715 |
-544 |
| Sep04 |
040512 |
1093.75 |
1099.00 |
1075.00 |
1098.00 |
+6.50 |
134 |
2,007 |
-25 |
| Total Volume and Open Interest |
755,198 |
615,722 |
-569 |
| NASDAQ 100(CME) |
| Jun04 |
040512 |
1414.00 |
1420.00 |
1378.00 |
1419.00 |
+3.00 |
11,840 |
79,912 |
-507 |
| Sep04 |
040512 |
1385.00 |
1423.00 |
1385.00 |
1423.00 |
+3.00 |
5 |
565 |
+4 |
| Dec04 |
040512 |
1427.00 |
1427.00 |
1427.00 |
1427.00 |
+3.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
11,845 |
80,481 |
-503 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040512 |
1419.0 |
1423.0 |
1378.5 |
1419.0 |
+3.0 |
335,942 |
284,313 |
-7,565 |
| Sep04 |
040512 |
1421.5 |
1426.0 |
1383.5 |
1423.0 |
+3.0 |
196 |
1,538 |
+100 |
| Total Volume and Open Interest |
336,138 |
285,851 |
-7,465 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040512 |
568.25 |
570.50 |
558.10 |
570.50 |
+1.25 |
376 |
15,664 |
-107 |
| Sep04 |
040512 |
570.50 |
570.50 |
570.50 |
570.50 |
+1.25 |
|
|
|
| Dec04 |
040512 |
570.50 |
570.50 |
570.50 |
570.50 |
+1.25 |
|
|
|
| Total Volume and Open Interest |
376 |
15,664 |
-107 |
| Russell 2000(CME) |
| Jun04 |
040512 |
544.50 |
550.00 |
531.00 |
550.00 |
+4.40 |
1,467 |
30,545 |
+195 |
| Sep04 |
040512 |
550.00 |
550.00 |
550.00 |
550.00 |
+4.40 |
0 |
1 |
+0 |
| Dec04 |
040512 |
550.00 |
550.00 |
550.00 |
550.00 |
+4.40 |
|
|
|
| Total Volume and Open Interest |
1,467 |
30,546 |
+195 |
| Value Line(KCBT) |
| Jun04 |
040512 |
1496.00 |
1523.00 |
1496.00 |
1523.00 |
+1.00 |
0 |
50 |
+0 |
| Total Volume and Open Interest |
0 |
52 |
+0 |
| Nikkei 225(CME) |
| Jun04 |
040512 |
11040 |
11080 |
10860 |
11080 |
+115 |
8,836 |
40,437 |
-1,351 |
| Sep04 |
040512 |
11080 |
11080 |
11080 |
11080 |
+115 |
24 |
161 |
+24 |
| Total Volume and Open Interest |
8,860 |
40,601 |
-1,327 |
| Nikkei 225(SIMEX) |
| Jun04 |
040512 |
10970 |
11150 |
10970 |
11110 |
+205 |
34,648 |
175,070 |
-3,555 |
| Sep04 |
040512 |
11105 |
11105 |
11105 |
11105 |
+205 |
1 |
3,502 |
+0 |
| Dec04 |
040512 |
11080 |
11080 |
11080 |
11080 |
+205 |
|
|
|
| Total Volume and Open Interest |
37,649 |
181,572 |
-555 |
| CAC 40(MATIF) |
| May04 |
040512 |
3577.0 |
3582.5 |
3499.5 |
3529.0 |
-41.0 |
55,158 |
362,444 |
+16,181 |
| Jun04 |
040512 |
3562.5 |
3567.0 |
3498.0 |
3514.5 |
-43.0 |
633 |
188,676 |
+5,378 |
| Jul04 |
040512 |
3519.5 |
3519.5 |
3519.5 |
3519.5 |
-44.0 |
|
|
|
| Total Volume and Open Interest |
104,017 |
569,052 |
+21,535 |
| DAX Index(EUREX) |
| Jun04 |
040512 |
3858.5 |
3860.5 |
3753.0 |
3757.0 |
-82.0 |
103,002 |
208,842 |
-11,588 |
| Sep04 |
040512 |
3877.0 |
3877.0 |
3774.0 |
3777.0 |
-82.0 |
287 |
8,936 |
-1 |
| Dec04 |
040512 |
3881.0 |
3885.0 |
3797.0 |
3798.5 |
-82.5 |
41 |
2,178 |
+5 |
| Total Volume and Open Interest |
103,330 |
219,956 |
-11,584 |
| FT-SE 100(LIFFE) |
| Jun04 |
040512 |
4450.50 |
4455.00 |
4410.00 |
4418.00 |
-38.00 |
69,209 |
408,624 |
+1,364 |
| Sep04 |
040512 |
4458.00 |
4464.00 |
4424.00 |
4427.50 |
-38.50 |
65 |
20,657 |
+6 |
| Dec04 |
040512 |
4458.00 |
4458.00 |
4458.00 |
4458.00 |
-38.50 |
0 |
20,623 |
+0 |
| Total Volume and Open Interest |
69,280 |
450,410 |
+1,376 |
| SPI 200(SFE) |
| Jun04 |
040512 |
3354.0 |
3382.0 |
3350.0 |
3380.0 |
+37.0 |
10,650 |
161,583 |
+4,878 |
| Sep04 |
040512 |
3363.0 |
3386.0 |
3360.0 |
3386.0 |
+37.0 |
262 |
3,940 |
+115 |
| Dec04 |
040512 |
3400.0 |
3400.0 |
3400.0 |
3400.0 |
+35.0 |
0 |
2,504 |
+0 |
| Total Volume and Open Interest |
10,912 |
169,398 |
+4,993 |
| GSCI(CME) |
| May04 |
040512 |
302.50 |
306.30 |
302.25 |
306.30 |
+4.05 |
2,647 |
7,047 |
-2,464 |
| Jun04 |
040512 |
302.90 |
305.40 |
302.20 |
305.10 |
+3.90 |
3,434 |
9,851 |
+3,045 |
| Jul04 |
040512 |
300.00 |
300.00 |
300.00 |
300.00 |
+4.00 |
0 |
75 |
+0 |
| Total Volume and Open Interest |
6,081 |
16,973 |
+581 |
| Reuters CRB Index(NYBOT) |
| Jun04 |
040512 |
271.50 |
272.50 |
266.00 |
267.00 |
-2.50 |
28 |
295 |
-7 |
| Aug04 |
040512 |
269.50 |
269.50 |
263.75 |
263.75 |
-2.75 |
7 |
63 |
-4 |
| Nov04 |
040512 |
264.50 |
264.50 |
264.50 |
264.50 |
-3.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
35 |
363 |
-11 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|