|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu May 13, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040513 |
988.00 |
1014.00 |
987.00 |
1013.00 |
+21.50 |
3,959 |
2,130 |
-2,117 |
| Jul04 |
040513 |
965.00 |
985.00 |
962.00 |
982.50 |
+10.25 |
90,196 |
135,682 |
+1,488 |
| Aug04 |
040513 |
905.00 |
919.50 |
901.00 |
917.75 |
+13.25 |
5,894 |
20,457 |
+287 |
| Sep04 |
040513 |
786.00 |
794.00 |
778.50 |
792.50 |
+9.50 |
3,024 |
11,902 |
+37 |
| Nov04 |
040513 |
732.00 |
740.50 |
725.00 |
736.00 |
+5.50 |
22,700 |
55,658 |
+327 |
| Jan05 |
040513 |
736.00 |
741.00 |
730.00 |
738.50 |
+6.00 |
270 |
4,225 |
+79 |
| Mar05 |
040513 |
730.00 |
732.00 |
726.00 |
732.00 |
+6.50 |
182 |
2,952 |
-20 |
| Total Volume and Open Interest |
126,527 |
235,582 |
+226 |
| Soybean Meal(CBOT) |
| May04 |
040513 |
315.00 |
325.00 |
314.00 |
324.50 |
+10.50 |
4,092 |
2,836 |
-1,604 |
| Jul04 |
040513 |
310.00 |
316.50 |
308.00 |
316.00 |
+7.00 |
36,140 |
74,245 |
-2,473 |
| Aug04 |
040513 |
294.80 |
300.00 |
293.50 |
298.20 |
+4.40 |
4,627 |
22,515 |
+199 |
| Sep04 |
040513 |
268.80 |
272.80 |
267.50 |
271.50 |
+2.70 |
1,272 |
16,036 |
-22 |
| Oct04 |
040513 |
237.50 |
240.00 |
234.50 |
238.10 |
+1.60 |
1,334 |
12,915 |
+307 |
| Dec04 |
040513 |
232.50 |
233.50 |
229.50 |
232.70 |
+1.70 |
7,089 |
27,141 |
+675 |
| Jan05 |
040513 |
229.00 |
232.00 |
227.50 |
230.50 |
+3.00 |
472 |
3,270 |
+215 |
| Mar05 |
040513 |
228.00 |
229.00 |
225.00 |
228.00 |
+2.50 |
464 |
3,242 |
+143 |
| Total Volume and Open Interest |
55,856 |
166,507 |
-2,309 |
| Soybean Oil(CBOT) |
| May04 |
040513 |
31.50 |
31.65 |
31.15 |
31.65 |
+0.10 |
1,182 |
1,008 |
-838 |
| Jul04 |
040513 |
31.07 |
31.30 |
30.63 |
31.13 |
unch |
40,504 |
68,029 |
-6,995 |
| Aug04 |
040513 |
30.25 |
30.50 |
29.86 |
30.36 |
+0.01 |
6,389 |
17,288 |
+1,218 |
| Sep04 |
040513 |
29.10 |
29.40 |
28.75 |
29.34 |
+0.15 |
1,285 |
12,501 |
+664 |
| Oct04 |
040513 |
27.65 |
27.65 |
27.25 |
27.57 |
+0.02 |
1,122 |
8,276 |
+44 |
| Dec04 |
040513 |
26.60 |
26.80 |
26.30 |
26.67 |
+0.02 |
5,193 |
24,288 |
+894 |
| Jan05 |
040513 |
26.50 |
26.50 |
26.20 |
26.50 |
-0.05 |
468 |
2,820 |
+229 |
| Mar05 |
040513 |
26.05 |
26.45 |
26.05 |
26.45 |
unch |
132 |
1,942 |
-5 |
| Total Volume and Open Interest |
56,606 |
138,156 |
-4,796 |
| Canola(WCE) |
| May04 |
040513 |
393.6 |
393.6 |
393.6 |
393.6 |
+0.1 |
12 |
18 |
+0 |
| Jul04 |
040513 |
394.5 |
397.5 |
391.5 |
397.2 |
+1.3 |
8,662 |
35,484 |
+906 |
| Sep04 |
040513 |
387.5 |
387.5 |
387.5 |
387.5 |
+1.5 |
0 |
10 |
+0 |
| Nov04 |
040513 |
391.0 |
392.7 |
386.0 |
390.6 |
-0.2 |
5,255 |
36,477 |
-588 |
| Jan05 |
040513 |
391.5 |
395.4 |
391.5 |
395.4 |
-0.1 |
550 |
1,259 |
+97 |
| Total Volume and Open Interest |
14,482 |
73,915 |
+416 |
| Corn(CBOT) |
| May04 |
040513 |
294.00 |
294.00 |
287.75 |
289.75 |
-4.75 |
1,678 |
1,987 |
-368 |
| Jul04 |
040513 |
295.75 |
298.50 |
293.00 |
295.25 |
-2.25 |
42,228 |
241,908 |
-1,502 |
| Sep04 |
040513 |
293.00 |
293.75 |
288.75 |
291.25 |
-1.75 |
7,658 |
45,459 |
+1,531 |
| Dec04 |
040513 |
290.50 |
291.75 |
286.00 |
289.50 |
-1.25 |
73,657 |
299,918 |
+3,103 |
| Mar05 |
040513 |
295.25 |
296.00 |
291.25 |
294.00 |
-1.25 |
1,703 |
21,826 |
+310 |
| May05 |
040513 |
298.50 |
299.00 |
294.50 |
297.50 |
-1.00 |
631 |
5,871 |
+172 |
| Total Volume and Open Interest |
128,304 |
635,215 |
+3,408 |
| Wheat(CBOT) |
| May04 |
040513 |
365.00 |
366.50 |
361.00 |
362.25 |
+0.25 |
57 |
74 |
-76 |
| Jul04 |
040513 |
370.00 |
373.50 |
365.00 |
369.25 |
-0.25 |
42,302 |
95,995 |
-4,923 |
| Sep04 |
040513 |
377.00 |
380.00 |
372.00 |
376.00 |
+0.25 |
4,064 |
9,960 |
+506 |
| Dec04 |
040513 |
387.50 |
390.00 |
382.50 |
386.25 |
+0.25 |
3,912 |
17,106 |
+499 |
| Mar05 |
040513 |
392.75 |
394.50 |
388.00 |
392.00 |
unch |
354 |
2,386 |
+155 |
| Total Volume and Open Interest |
50,715 |
126,760 |
-3,836 |
| Wheat(KCBT) |
| May04 |
040513 |
391.00 |
391.00 |
391.00 |
391.00 |
+6.00 |
67 |
59 |
-14 |
| Jul04 |
040513 |
390.75 |
396.00 |
387.25 |
392.50 |
+0.25 |
9,437 |
44,468 |
-852 |
| Sep04 |
040513 |
397.00 |
400.50 |
393.00 |
397.25 |
-0.25 |
1,414 |
7,531 |
+421 |
| Dec04 |
040513 |
404.00 |
406.50 |
400.25 |
404.25 |
+0.25 |
2,057 |
8,226 |
-152 |
| Mar05 |
040513 |
407.00 |
409.00 |
406.00 |
409.00 |
-1.00 |
27 |
460 |
+0 |
| Total Volume and Open Interest |
13,026 |
60,993 |
-615 |
| Wheat(MGE) |
| May04 |
040513 |
417.50 |
417.50 |
412.00 |
412.00 |
-5.50 |
0 |
153 |
+0 |
| Jul04 |
040513 |
411.00 |
415.00 |
407.25 |
412.00 |
+0.25 |
4,281 |
18,709 |
+472 |
| Sep04 |
040513 |
411.50 |
415.50 |
409.00 |
412.00 |
-0.75 |
1,346 |
8,140 |
+240 |
| Dec04 |
040513 |
416.50 |
419.00 |
412.00 |
415.00 |
-1.50 |
1,450 |
11,211 |
+216 |
| Mar05 |
040513 |
417.00 |
417.50 |
417.00 |
417.50 |
-0.50 |
4 |
377 |
+4 |
| Total Volume and Open Interest |
7,081 |
38,643 |
+932 |
| Oats(CBOT) |
| May04 |
040513 |
153.50 |
153.75 |
152.50 |
152.50 |
-4.50 |
4 |
21 |
-3 |
| Jul04 |
040513 |
158.50 |
161.00 |
156.00 |
157.50 |
-3.25 |
1,668 |
6,470 |
-323 |
| Sep04 |
040513 |
165.00 |
165.50 |
162.00 |
163.00 |
-3.25 |
60 |
1,119 |
-21 |
| Dec04 |
040513 |
171.75 |
171.75 |
168.50 |
169.50 |
-3.75 |
244 |
3,961 |
-41 |
| Total Volume and Open Interest |
1,976 |
11,672 |
-388 |
| Rough Rice(CBOT) |
| May04 |
040513 |
10.50 |
10.60 |
10.50 |
10.55 |
-0.25 |
10 |
118 |
+4 |
| Jul04 |
040513 |
10.80 |
10.80 |
10.51 |
10.62 |
-0.33 |
322 |
4,397 |
+13 |
| Sep04 |
040513 |
9.20 |
9.26 |
9.20 |
9.25 |
-0.09 |
23 |
442 |
+7 |
| Nov04 |
040513 |
9.10 |
9.15 |
9.10 |
9.14 |
-0.06 |
28 |
987 |
+2 |
| Total Volume and Open Interest |
397 |
6,159 |
+18 |
| Live Cattle(CME) |
| Jun04 |
040513 |
82.800 |
82.950 |
82.000 |
82.125 |
-0.650 |
10,388 |
51,191 |
-3,761 |
| Aug04 |
040513 |
84.900 |
84.900 |
84.100 |
84.275 |
-0.825 |
8,939 |
46,793 |
+3,134 |
| Oct04 |
040513 |
84.150 |
84.375 |
83.775 |
84.050 |
-0.075 |
1,606 |
19,842 |
+409 |
| Dec04 |
040513 |
83.550 |
83.850 |
83.350 |
83.650 |
-0.050 |
415 |
9,086 |
+38 |
| Feb05 |
040513 |
84.000 |
84.400 |
83.875 |
84.325 |
+0.075 |
252 |
4,523 |
+119 |
| Apr05 |
040513 |
82.500 |
82.600 |
82.400 |
82.600 |
unch |
59 |
1,070 |
+36 |
| Total Volume and Open Interest |
21,673 |
132,580 |
-23 |
| Feeder Cattle(CME) |
| May04 |
040513 |
102.675 |
102.900 |
102.300 |
102.800 |
+0.125 |
326 |
2,183 |
-62 |
| Aug04 |
040513 |
99.650 |
100.050 |
99.200 |
99.600 |
-0.050 |
991 |
10,711 |
+69 |
| Sep04 |
040513 |
98.400 |
98.850 |
98.100 |
98.400 |
-0.100 |
45 |
873 |
+18 |
| Oct04 |
040513 |
98.050 |
98.100 |
97.600 |
98.000 |
+0.100 |
129 |
1,582 |
-32 |
| Nov04 |
040513 |
97.075 |
97.250 |
97.000 |
97.250 |
+0.175 |
5 |
379 |
+1 |
| Jan05 |
040513 |
94.450 |
94.450 |
94.250 |
94.250 |
-0.225 |
0 |
115 |
+0 |
| Mar05 |
040513 |
92.000 |
92.000 |
92.000 |
92.000 |
-0.475 |
0 |
16 |
+0 |
| Total Volume and Open Interest |
1,496 |
15,860 |
-6 |
| Lean Hogs(CME) |
| May04 |
040513 |
82.300 |
82.700 |
82.150 |
82.250 |
unch |
771 |
2,407 |
-71 |
| Jun04 |
040513 |
75.450 |
75.950 |
74.800 |
75.900 |
+0.725 |
12,554 |
32,447 |
-3,023 |
| Jul04 |
040513 |
75.250 |
75.800 |
74.850 |
75.450 |
-0.175 |
9,225 |
24,574 |
+3,788 |
| Aug04 |
040513 |
72.400 |
73.000 |
72.000 |
72.925 |
+0.225 |
1,940 |
8,990 |
-147 |
| Oct04 |
040513 |
61.250 |
61.800 |
60.750 |
61.750 |
+0.150 |
698 |
6,812 |
+89 |
| Dec04 |
040513 |
57.350 |
57.650 |
57.050 |
57.425 |
+0.250 |
336 |
4,439 |
+121 |
| Feb05 |
040513 |
59.000 |
59.100 |
58.700 |
59.100 |
unch |
6 |
702 |
-1 |
| Apr05 |
040513 |
59.700 |
59.700 |
59.500 |
59.500 |
-0.200 |
6 |
325 |
+1 |
| Total Volume and Open Interest |
25,539 |
80,724 |
+758 |
| Pork Bellies(CME) |
| May04 |
040513 |
121.100 |
123.350 |
121.000 |
123.300 |
+1.100 |
54 |
451 |
-48 |
| Jul04 |
040513 |
113.900 |
115.950 |
113.300 |
115.825 |
+1.250 |
818 |
3,172 |
+101 |
| Aug04 |
040513 |
108.750 |
110.000 |
108.100 |
109.150 |
+0.725 |
173 |
636 |
+51 |
| Feb05 |
040513 |
100.000 |
100.000 |
99.000 |
99.000 |
+0.500 |
0 |
4 |
+0 |
| Mar05 |
040513 |
93.025 |
93.025 |
93.025 |
93.025 |
+3.000 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
1,045 |
4,265 |
+104 |
| Class III Milk(CME) |
| May04 |
040513 |
20.35 |
20.35 |
20.17 |
20.22 |
-0.17 |
186 |
8,303 |
+4 |
| Jun04 |
040513 |
16.85 |
16.85 |
16.14 |
16.14 |
-0.75 |
752 |
5,722 |
+210 |
| Jul04 |
040513 |
15.27 |
15.27 |
14.73 |
14.75 |
-0.68 |
418 |
4,292 |
+4 |
| Aug04 |
040513 |
15.10 |
15.30 |
14.75 |
14.75 |
-0.71 |
319 |
4,003 |
-31 |
| Sep04 |
040513 |
14.70 |
14.75 |
14.39 |
14.50 |
-0.39 |
163 |
3,822 |
-17 |
| Total Volume and Open Interest |
2,010 |
34,282 |
+164 |
| Cocoa(NYBOT) |
| May04 |
040513 |
1330 |
1339 |
1330 |
1339 |
-15 |
2 |
37 |
-28 |
| Jul04 |
040513 |
1345 |
1345 |
1328 |
1343 |
-15 |
4,780 |
44,244 |
-495 |
| Sep04 |
040513 |
1351 |
1352 |
1336 |
1350 |
-13 |
392 |
14,929 |
+200 |
| Dec04 |
040513 |
1360 |
1364 |
1350 |
1364 |
-14 |
149 |
12,214 |
+63 |
| Mar05 |
040513 |
1380 |
1380 |
1373 |
1378 |
-13 |
54 |
9,240 |
-50 |
| May05 |
040513 |
1395 |
1395 |
1382 |
1391 |
-12 |
0 |
11,330 |
+0 |
| Jul05 |
040513 |
1405 |
1407 |
1397 |
1407 |
-11 |
51 |
9,423 |
+0 |
| Total Volume and Open Interest |
5,428 |
105,676 |
-310 |
| Coffee "C"(NYBOT) |
| May04 |
040513 |
70.00 |
70.30 |
69.50 |
70.30 |
+0.65 |
76 |
133 |
-27 |
| Jul04 |
040513 |
71.50 |
72.25 |
71.00 |
72.00 |
+0.55 |
9,844 |
61,918 |
-1,317 |
| Sep04 |
040513 |
73.65 |
74.30 |
73.25 |
74.10 |
+0.50 |
1,125 |
18,695 |
-55 |
| Dec04 |
040513 |
76.30 |
76.90 |
76.00 |
76.85 |
+0.50 |
355 |
8,389 |
+23 |
| Mar05 |
040513 |
79.10 |
79.60 |
78.85 |
79.60 |
+0.55 |
137 |
4,617 |
+20 |
| May05 |
040513 |
80.25 |
81.05 |
80.25 |
81.05 |
+0.55 |
3 |
670 |
-2 |
| Total Volume and Open Interest |
11,540 |
95,591 |
-1,358 |
| Orange Juice(NYBOT) |
| Jul04 |
040513 |
57.45 |
57.45 |
56.20 |
56.40 |
-1.00 |
1,075 |
22,918 |
-94 |
| Sep04 |
040513 |
59.80 |
59.80 |
58.60 |
58.65 |
-1.05 |
94 |
3,695 |
+8 |
| Nov04 |
040513 |
62.00 |
62.00 |
60.60 |
60.60 |
-1.15 |
67 |
2,639 |
+16 |
| Jan05 |
040513 |
64.00 |
64.00 |
62.50 |
62.60 |
-0.70 |
2 |
978 |
-7 |
| Mar05 |
040513 |
65.25 |
65.70 |
65.20 |
65.20 |
-0.70 |
4 |
1,441 |
+3 |
| Total Volume and Open Interest |
1,243 |
33,643 |
-73 |
| Sugar #11(NYBOT) |
| Jul04 |
040513 |
6.29 |
6.39 |
6.28 |
6.31 |
-0.08 |
16,492 |
140,076 |
-2,083 |
| Oct04 |
040513 |
6.68 |
6.73 |
6.66 |
6.67 |
-0.08 |
3,307 |
59,164 |
+745 |
| Mar05 |
040513 |
7.09 |
7.11 |
7.06 |
7.07 |
-0.07 |
2,299 |
36,513 |
-493 |
| May05 |
040513 |
7.04 |
7.06 |
7.02 |
7.04 |
-0.06 |
554 |
13,454 |
-22 |
| Jul05 |
040513 |
6.93 |
6.93 |
6.86 |
6.90 |
-0.06 |
116 |
8,653 |
+31 |
| Total Volume and Open Interest |
22,941 |
266,692 |
-1,855 |
| London Cocoa(LCE) |
| May04 |
040513 |
787 |
787 |
772 |
775 |
-6 |
1,328 |
292 |
-571 |
| Jul04 |
040513 |
808 |
810 |
794 |
805 |
-2 |
3,373 |
48,121 |
-241 |
| Sep04 |
040513 |
822 |
822 |
806 |
817 |
-2 |
802 |
23,819 |
+160 |
| Dec04 |
040513 |
838 |
839 |
825 |
837 |
-1 |
538 |
41,827 |
+141 |
| Mar05 |
040513 |
859 |
860 |
845 |
856 |
-1 |
243 |
24,408 |
+128 |
| May05 |
040513 |
872 |
872 |
858 |
868 |
-2 |
50 |
9,144 |
+32 |
| Jul05 |
040513 |
876 |
879 |
870 |
879 |
-2 |
103 |
9,022 |
-2 |
| Total Volume and Open Interest |
6,437 |
169,273 |
-353 |
| London Coffee(LCE) |
| May04 |
040513 |
697.00 |
699.00 |
697.00 |
699.00 |
unch |
192 |
766 |
-101 |
| Jul04 |
040513 |
720.00 |
723.00 |
718.00 |
722.00 |
unch |
3,193 |
87,599 |
+279 |
| Sep04 |
040513 |
735.00 |
739.00 |
734.00 |
737.00 |
-1.00 |
979 |
35,143 |
+133 |
| Nov04 |
040513 |
749.00 |
755.00 |
749.00 |
753.00 |
-1.00 |
60 |
19,173 |
-12 |
| Jan05 |
040513 |
770.00 |
770.00 |
769.00 |
769.00 |
unch |
18 |
13,505 |
+16 |
| Mar05 |
040513 |
784.00 |
784.00 |
784.00 |
784.00 |
-1.00 |
0 |
7,784 |
+0 |
| Total Volume and Open Interest |
4,464 |
166,978 |
+315 |
| London Sugar(LCE) |
| May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
| Aug04 |
040513 |
213.10 |
213.10 |
209.80 |
211.80 |
-1.50 |
2,822 |
26,813 |
-11 |
| Oct04 |
040513 |
218.50 |
218.50 |
216.50 |
218.10 |
-2.10 |
216 |
10,985 |
-14 |
| Dec04 |
040513 |
223.50 |
223.50 |
221.60 |
222.50 |
-1.50 |
197 |
4,896 |
+135 |
| Mar05 |
040513 |
227.60 |
227.60 |
223.50 |
226.00 |
-2.00 |
483 |
8,065 |
+137 |
| Total Volume and Open Interest |
3,791 |
58,418 |
+282 |
| Cotton(NYBOT) |
| Jul04 |
040513 |
63.76 |
65.60 |
63.20 |
65.34 |
+2.19 |
5,371 |
47,813 |
+58 |
| Oct04 |
040513 |
62.40 |
63.10 |
61.60 |
63.10 |
+1.25 |
84 |
1,518 |
+10 |
| Dec04 |
040513 |
61.90 |
62.60 |
61.02 |
62.27 |
+0.78 |
2,402 |
25,569 |
+522 |
| Mar05 |
040513 |
63.65 |
64.30 |
62.98 |
64.18 |
+0.78 |
395 |
5,261 |
+78 |
| May05 |
040513 |
64.15 |
64.88 |
64.15 |
64.88 |
+0.78 |
57 |
866 |
+32 |
| Jul05 |
040513 |
64.90 |
65.70 |
64.90 |
65.70 |
+0.85 |
22 |
750 |
-22 |
| Total Volume and Open Interest |
8,331 |
82,304 |
+678 |
| Lumber(CME) |
| May04 |
040513 |
447.1 |
459.8 |
447.1 |
455.6 |
+9.5 |
248 |
397 |
-129 |
| Jul04 |
040513 |
415.0 |
423.6 |
414.6 |
423.6 |
+10.0 |
467 |
3,888 |
+42 |
| Sep04 |
040513 |
386.0 |
395.0 |
385.9 |
394.8 |
+7.3 |
109 |
822 |
+12 |
| Nov04 |
040513 |
360.5 |
364.5 |
360.5 |
364.5 |
+5.9 |
40 |
331 |
+11 |
| Total Volume and Open Interest |
869 |
5,473 |
-62 |
| Crude Oil(NYM) |
| Jun04 |
040513 |
40.87 |
41.10 |
40.30 |
41.08 |
+0.31 |
107,913 |
139,944 |
-19,242 |
| Jul04 |
040513 |
40.85 |
41.05 |
40.20 |
41.00 |
+0.34 |
92,396 |
157,656 |
+14,077 |
| Aug04 |
040513 |
40.20 |
40.42 |
39.60 |
40.42 |
+0.38 |
27,598 |
52,493 |
-893 |
| Sep04 |
040513 |
39.50 |
39.72 |
38.95 |
39.72 |
+0.39 |
10,856 |
43,119 |
+3,423 |
| Oct04 |
040513 |
38.60 |
39.03 |
38.60 |
39.03 |
+0.36 |
4,753 |
32,490 |
+2,369 |
| Nov04 |
040513 |
38.20 |
38.43 |
37.80 |
38.43 |
+0.34 |
2,272 |
22,173 |
+47 |
| Dec04 |
040513 |
37.65 |
37.91 |
37.25 |
37.91 |
+0.31 |
15,279 |
63,561 |
-1,290 |
| Jan05 |
040513 |
37.05 |
37.30 |
36.72 |
37.30 |
+0.29 |
2,765 |
17,971 |
+693 |
| Feb05 |
040513 |
36.50 |
36.78 |
36.50 |
36.78 |
+0.26 |
1,616 |
10,572 |
+671 |
| Mar05 |
040513 |
36.05 |
36.32 |
35.90 |
36.32 |
+0.25 |
1,241 |
10,766 |
+405 |
| Apr05 |
040513 |
35.65 |
35.88 |
35.55 |
35.88 |
+0.25 |
195 |
6,210 |
+72 |
| May05 |
040513 |
35.45 |
35.45 |
35.45 |
35.45 |
+0.25 |
33 |
3,314 |
+33 |
| Jun05 |
040513 |
34.70 |
35.05 |
34.70 |
35.05 |
+0.25 |
1,788 |
20,716 |
+326 |
| Jul05 |
040513 |
34.50 |
34.76 |
34.50 |
34.76 |
+0.25 |
170 |
4,949 |
+70 |
| Aug05 |
040513 |
34.50 |
34.50 |
34.50 |
34.50 |
+0.25 |
751 |
3,332 |
+495 |
| Sep05 |
040513 |
33.85 |
34.24 |
33.85 |
34.24 |
+0.25 |
26 |
5,742 |
+0 |
| Total Volume and Open Interest |
284,331 |
732,441 |
+5,899 |
| Heating Oil(NYM) |
| Jun04 |
040513 |
104.20 |
105.00 |
102.10 |
104.87 |
+0.95 |
26,271 |
50,581 |
-4,299 |
| Jul04 |
040513 |
103.50 |
104.20 |
101.80 |
104.03 |
+0.61 |
14,188 |
43,341 |
+4,167 |
| Aug04 |
040513 |
103.10 |
103.73 |
102.25 |
103.73 |
+0.61 |
2,288 |
14,888 |
+22 |
| Sep04 |
040513 |
103.60 |
104.00 |
102.15 |
103.98 |
+0.66 |
672 |
10,829 |
+20 |
| Oct04 |
040513 |
103.85 |
104.38 |
102.25 |
104.38 |
+0.71 |
358 |
7,662 |
+167 |
| Nov04 |
040513 |
104.25 |
104.78 |
103.50 |
104.78 |
+0.71 |
179 |
6,260 |
+136 |
| Dec04 |
040513 |
104.65 |
105.18 |
103.50 |
105.18 |
+0.76 |
2,271 |
26,450 |
+308 |
| Jan05 |
040513 |
104.70 |
105.23 |
103.70 |
105.23 |
+0.81 |
250 |
8,481 |
+33 |
| Feb05 |
040513 |
103.60 |
104.03 |
102.80 |
104.03 |
+0.81 |
234 |
4,553 |
-10 |
| Mar05 |
040513 |
99.95 |
100.50 |
99.30 |
100.48 |
+0.86 |
475 |
6,667 |
-709 |
| Apr05 |
040513 |
96.10 |
96.73 |
95.70 |
96.73 |
+0.91 |
8 |
787 |
+6 |
| May05 |
040513 |
92.50 |
93.43 |
92.50 |
93.43 |
+0.91 |
6 |
308 |
+6 |
| Total Volume and Open Interest |
47,238 |
182,024 |
-151 |
| Unleaded Gas(NYM) |
| Jun04 |
040513 |
137.70 |
140.15 |
136.25 |
140.05 |
+2.70 |
35,917 |
56,017 |
-4,379 |
| Jul04 |
040513 |
133.20 |
134.90 |
132.00 |
134.73 |
+1.79 |
21,262 |
40,537 |
+4,163 |
| Aug04 |
040513 |
128.20 |
129.18 |
127.20 |
129.18 |
+1.34 |
2,732 |
14,297 |
+185 |
| Sep04 |
040513 |
121.70 |
122.53 |
121.00 |
122.53 |
+0.94 |
1,797 |
13,254 |
-100 |
| Oct04 |
040513 |
114.00 |
114.93 |
114.00 |
114.93 |
+0.59 |
155 |
7,012 |
-65 |
| Nov04 |
040513 |
110.00 |
110.13 |
110.00 |
110.13 |
+0.29 |
107 |
2,992 |
-3 |
| Dec04 |
040513 |
106.00 |
106.68 |
105.90 |
106.68 |
+0.09 |
178 |
5,936 |
-21 |
| Jan05 |
040513 |
104.50 |
104.73 |
104.00 |
104.73 |
-0.16 |
0 |
2,567 |
-10 |
| Feb05 |
040513 |
104.00 |
104.00 |
103.98 |
103.98 |
-0.26 |
75 |
1,772 |
-2 |
| Mar05 |
040513 |
104.23 |
104.23 |
104.23 |
104.23 |
-0.31 |
115 |
1,040 |
-10 |
| Apr05 |
040513 |
110.03 |
110.03 |
110.03 |
110.03 |
-0.41 |
35 |
978 |
+35 |
| May05 |
040513 |
109.68 |
109.68 |
109.68 |
109.68 |
-0.46 |
0 |
450 |
+0 |
| Total Volume and Open Interest |
62,373 |
146,852 |
-207 |
| Natural Gas(NYM) |
| Jun04 |
040513 |
6.430 |
6.520 |
6.325 |
6.480 |
+0.075 |
34,920 |
62,916 |
-4,843 |
| Jul04 |
040513 |
6.515 |
6.580 |
6.410 |
6.553 |
+0.071 |
15,152 |
55,746 |
+3,729 |
| Aug04 |
040513 |
6.530 |
6.600 |
6.440 |
6.576 |
+0.069 |
5,469 |
25,617 |
-583 |
| Sep04 |
040513 |
6.500 |
6.550 |
6.400 |
6.540 |
+0.068 |
2,598 |
24,898 |
-73 |
| Oct04 |
040513 |
6.520 |
6.590 |
6.420 |
6.551 |
+0.068 |
2,668 |
24,703 |
+238 |
| Nov04 |
040513 |
6.670 |
6.710 |
6.580 |
6.703 |
+0.066 |
1,799 |
17,661 |
+537 |
| Dec04 |
040513 |
6.830 |
6.910 |
6.750 |
6.875 |
+0.068 |
1,381 |
19,432 |
-290 |
| Jan05 |
040513 |
6.950 |
7.010 |
6.860 |
6.990 |
+0.068 |
2,007 |
18,145 |
-215 |
| Feb05 |
040513 |
6.885 |
6.970 |
6.800 |
6.931 |
+0.068 |
522 |
11,927 |
+65 |
| Mar05 |
040513 |
6.665 |
6.721 |
6.600 |
6.721 |
+0.073 |
1,703 |
14,049 |
-92 |
| Apr05 |
040513 |
5.780 |
5.920 |
5.780 |
5.881 |
+0.113 |
1,531 |
11,889 |
+330 |
| May05 |
040513 |
5.600 |
5.710 |
5.600 |
5.701 |
+0.113 |
381 |
8,987 |
+172 |
| Jun05 |
040513 |
5.640 |
5.715 |
5.640 |
5.715 |
+0.113 |
175 |
6,247 |
-10 |
| Jul05 |
040513 |
5.665 |
5.760 |
5.665 |
5.741 |
+0.113 |
97 |
10,774 |
-15 |
| Aug05 |
040513 |
5.752 |
5.752 |
5.752 |
5.752 |
+0.113 |
145 |
5,903 |
+16 |
| Sep05 |
040513 |
5.640 |
5.720 |
5.640 |
5.712 |
+0.113 |
228 |
6,505 |
+12 |
| Total Volume and Open Interest |
72,044 |
383,349 |
-730 |
| Brent Crude Oil(IPE) |
| Jun04 |
040513 |
37.62 |
38.53 |
37.50 |
38.49 |
+0.54 |
48,123 |
41,007 |
-12,035 |
| Jul04 |
040513 |
37.06 |
37.75 |
36.85 |
37.71 |
+0.39 |
66,595 |
96,629 |
+2,259 |
| Aug04 |
040513 |
36.62 |
37.30 |
36.45 |
37.29 |
+0.37 |
20,733 |
60,218 |
+8,033 |
| Sep04 |
040513 |
36.14 |
36.80 |
36.10 |
36.80 |
+0.40 |
5,035 |
20,023 |
+1,191 |
| Oct04 |
040513 |
35.60 |
36.29 |
35.60 |
36.29 |
+0.40 |
2,332 |
12,513 |
+1,433 |
| Nov04 |
040513 |
35.31 |
35.77 |
35.26 |
35.77 |
+0.39 |
1,258 |
9,232 |
+662 |
| Dec04 |
040513 |
34.58 |
35.25 |
34.54 |
35.25 |
+0.39 |
7,564 |
32,937 |
-1,341 |
| Jan05 |
040513 |
34.43 |
34.74 |
34.23 |
34.74 |
+0.40 |
300 |
12,095 |
-200 |
| Feb05 |
040513 |
34.24 |
34.24 |
34.24 |
34.24 |
+0.39 |
800 |
4,640 |
+400 |
| Mar05 |
040513 |
33.41 |
33.78 |
33.35 |
33.78 |
+0.38 |
950 |
6,011 |
-350 |
| Apr05 |
040513 |
32.97 |
33.35 |
32.97 |
33.35 |
+0.38 |
1,350 |
6,395 |
+1,350 |
| May05 |
040513 |
32.57 |
32.98 |
32.57 |
32.98 |
+0.38 |
0 |
610 |
+0 |
| Jun05 |
040513 |
32.13 |
32.61 |
32.13 |
32.61 |
+0.38 |
550 |
17,823 |
+170 |
| Total Volume and Open Interest |
158,525 |
367,245 |
+3,657 |
| Gas Oil(IPE) |
| Jun04 |
040513 |
326.00 |
327.00 |
320.00 |
321.75 |
-5.00 |
27,834 |
55,333 |
+3,454 |
| Jul04 |
040513 |
319.00 |
320.50 |
314.50 |
316.75 |
-2.75 |
13,788 |
37,836 |
+7,152 |
| Aug04 |
040513 |
313.50 |
316.25 |
313.25 |
313.75 |
-1.50 |
2,897 |
14,039 |
+1,494 |
| Sep04 |
040513 |
313.50 |
314.00 |
312.25 |
312.25 |
-1.00 |
528 |
10,808 |
+228 |
| Oct04 |
040513 |
309.75 |
311.75 |
309.75 |
310.75 |
-0.75 |
3,151 |
8,756 |
+735 |
| Nov04 |
040513 |
308.75 |
308.75 |
307.00 |
308.25 |
-0.50 |
0 |
4,816 |
+0 |
| Dec04 |
040513 |
304.00 |
306.00 |
302.25 |
304.50 |
unch |
3,940 |
22,209 |
+755 |
| Jan05 |
040513 |
300.25 |
300.25 |
300.25 |
300.25 |
unch |
400 |
3,730 |
+400 |
| Feb05 |
040513 |
295.50 |
295.50 |
295.50 |
295.50 |
+0.25 |
0 |
1,000 |
+0 |
| Mar05 |
040513 |
289.00 |
289.00 |
289.00 |
289.00 |
+0.75 |
0 |
2,368 |
+0 |
| Total Volume and Open Interest |
60,251 |
174,928 |
+7,277 |
| US Dollar Index(NYBOT) |
| Jun04 |
040513 |
91.45 |
92.45 |
91.45 |
92.15 |
+0.71 |
2,334 |
13,071 |
-611 |
| Sep04 |
040513 |
92.30 |
92.81 |
92.30 |
92.55 |
+0.71 |
88 |
2,148 |
+20 |
| Dec04 |
040513 |
92.48 |
92.95 |
92.48 |
92.95 |
+0.71 |
0 |
32 |
+0 |
| Total Volume and Open Interest |
2,422 |
15,253 |
-591 |
| Australian Dollar(CME) |
| Jun04 |
040513 |
68.33 |
68.90 |
68.20 |
68.62 |
-0.72 |
1,316 |
35,912 |
+635 |
| Sep04 |
040513 |
67.62 |
67.99 |
67.60 |
67.92 |
-0.71 |
114 |
1,177 |
-96 |
| Dec04 |
040513 |
67.22 |
67.22 |
67.22 |
67.22 |
-0.70 |
1 |
139 |
+0 |
| Total Volume and Open Interest |
1,431 |
37,316 |
+539 |
| British Pound(CME) |
| Jun04 |
040513 |
175.99 |
176.20 |
175.30 |
175.72 |
-1.07 |
4,874 |
44,530 |
-3,120 |
| Sep04 |
040513 |
174.90 |
174.90 |
173.90 |
174.35 |
-1.07 |
104 |
471 |
+98 |
| Dec04 |
040513 |
173.07 |
173.07 |
173.07 |
173.07 |
-1.07 |
0 |
362 |
+0 |
| Total Volume and Open Interest |
4,978 |
45,365 |
-3,022 |
| Canadian Dollar(CME) |
| Jun04 |
040513 |
71.78 |
71.87 |
71.40 |
71.79 |
-0.14 |
2,901 |
77,583 |
+868 |
| Sep04 |
040513 |
71.72 |
71.72 |
71.30 |
71.67 |
-0.14 |
222 |
5,291 |
-62 |
| Dec04 |
040513 |
71.62 |
71.62 |
71.24 |
71.61 |
-0.14 |
122 |
3,730 |
+7 |
| Mar05 |
040513 |
71.56 |
71.56 |
71.56 |
71.56 |
-0.14 |
5 |
383 |
+0 |
| Total Volume and Open Interest |
3,252 |
87,177 |
+815 |
| Japanese Yen(CME) |
| Jun04 |
040513 |
87.55 |
87.65 |
87.30 |
87.40 |
-1.00 |
3,722 |
107,546 |
-72 |
| Sep04 |
040513 |
87.84 |
87.89 |
87.67 |
87.72 |
-1.00 |
81 |
874 |
+3 |
| Dec04 |
040513 |
88.12 |
88.14 |
88.12 |
88.14 |
-1.00 |
0 |
111 |
+0 |
| Total Volume and Open Interest |
3,805 |
108,536 |
-68 |
| Swiss Franc(CME) |
| Jun04 |
040513 |
76.93 |
77.15 |
76.45 |
76.85 |
-0.59 |
3,421 |
37,644 |
-285 |
| Sep04 |
040513 |
77.28 |
77.28 |
77.06 |
77.06 |
-0.59 |
54 |
365 |
-2 |
| Dec04 |
040513 |
77.35 |
77.35 |
77.00 |
77.28 |
-0.59 |
0 |
114 |
+0 |
| Total Volume and Open Interest |
3,475 |
38,180 |
-287 |
| EuroFX(CME) |
| Jun04 |
040513 |
118.16 |
118.47 |
117.60 |
118.11 |
-0.87 |
9,682 |
130,577 |
+4,925 |
| Sep04 |
040513 |
118.09 |
118.18 |
117.50 |
117.90 |
-0.87 |
92 |
1,213 |
+42 |
| Dec04 |
040513 |
117.97 |
117.97 |
117.80 |
117.80 |
-0.87 |
0 |
432 |
+0 |
| Total Volume and Open Interest |
9,775 |
132,375 |
+4,967 |
| Mexican Peso(CME) |
| Jun04 |
040513 |
8550.0 |
8575.0 |
8535.0 |
8545.0 |
-10.0 |
3,683 |
62,219 |
+884 |
| Sep04 |
040513 |
8425.0 |
8425.0 |
8420.0 |
8420.0 |
-10.0 |
20 |
1,245 |
+0 |
| Total Volume and Open Interest |
3,737 |
65,660 |
+884 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040513 |
104~02 |
104~05 |
103~16 |
103~20 |
-0~19 |
240,797 |
501,036 |
-5,171 |
| Sep04 |
040513 |
102~22 |
102~25 |
102~06 |
102~10 |
-0~19 |
6,089 |
58,304 |
-823 |
| Dec04 |
040513 |
101~00 |
101~13 |
101~00 |
101~04 |
-0~18 |
9 |
1,279 |
+7 |
| Total Volume and Open Interest |
246,895 |
560,802 |
-5,987 |
| Municipal Bonds(CBOT) |
| Jun04 |
040513 |
98~24 |
98~24 |
98~14 |
98~16 |
-0~15 |
354 |
2,295 |
-11 |
| Sep04 |
040513 |
97~30 |
97~30 |
97~23 |
97~23 |
-0~12 |
0 |
9 |
+0 |
| Total Volume and Open Interest |
354 |
2,304 |
-11 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040513 |
108~135 |
108~160 |
108~010 |
108~065 |
-0~115 |
706,365 |
1,222,818 |
+20,787 |
| Sep04 |
040513 |
106~315 |
106~315 |
106~195 |
106~235 |
-0~110 |
40,539 |
213,545 |
+8,650 |
| Total Volume and Open Interest |
746,913 |
1,440,112 |
+29,439 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040513 |
108~155 |
108~190 |
108~105 |
108~135 |
-0~075 |
355,756 |
0 |
+0 |
| Sep04 |
040513 |
107~030 |
107~045 |
106~305 |
107~010 |
-0~080 |
13,637 |
0 |
+0 |
| Dec04 |
040513 |
105~260 |
105~260 |
105~260 |
105~260 |
-0~080 |
|
|
|
| Total Volume and Open Interest |
369,393 |
|
|
| 2 Year T-Notes(CBOT) |
| Jun04 |
040513 |
105~092 |
105~096 |
105~082 |
105~085 |
-0~016 |
1,689 |
193,433 |
-2,539 |
| Sep04 |
040513 |
104~114 |
104~116 |
104~108 |
104~108 |
-0~018 |
67 |
4,826 |
+1,067 |
| Total Volume and Open Interest |
1,756 |
198,259 |
-1,472 |
| Eurodollars(CME) |
| Jun04 |
040513 |
98.525 |
98.540 |
98.515 |
98.530 |
-0.020 |
73,879 |
848,791 |
-27,933 |
| Sep04 |
040513 |
98.020 |
98.040 |
98.000 |
98.015 |
-0.035 |
93,513 |
836,185 |
-1,993 |
| Dec04 |
040513 |
97.485 |
97.515 |
97.465 |
97.485 |
-0.050 |
92,319 |
839,051 |
+5,618 |
| Mar05 |
040513 |
96.990 |
97.015 |
96.950 |
96.975 |
-0.060 |
110,452 |
636,047 |
+2,419 |
| Jun05 |
040513 |
96.520 |
96.555 |
96.480 |
96.505 |
-0.060 |
69,921 |
594,970 |
-1,597 |
| Sep05 |
040513 |
96.125 |
96.150 |
96.075 |
96.105 |
-0.065 |
68,021 |
432,603 |
+2,705 |
| Dec05 |
040513 |
95.760 |
95.790 |
95.720 |
95.745 |
-0.070 |
41,891 |
352,902 |
-3,909 |
| Mar06 |
040513 |
95.475 |
95.505 |
95.435 |
95.450 |
-0.085 |
40,075 |
265,434 |
-2,989 |
| Jun06 |
040513 |
95.240 |
95.255 |
95.185 |
95.205 |
-0.085 |
19,220 |
185,696 |
-1,934 |
| Sep06 |
040513 |
95.020 |
95.050 |
94.960 |
94.990 |
-0.090 |
19,374 |
187,358 |
+3,631 |
| Dec06 |
040513 |
94.825 |
94.830 |
94.765 |
94.785 |
-0.090 |
15,208 |
139,826 |
-846 |
| Mar07 |
040513 |
94.660 |
94.670 |
94.610 |
94.620 |
-0.090 |
14,640 |
113,155 |
+3,501 |
| Total Volume and Open Interest |
730,779 |
6,110,044 |
-6,038 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040513 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
6 |
12,223 |
-838 |
| Sep04 |
040513 |
99.91 |
99.91 |
99.91 |
99.91 |
+0.01 |
0 |
6,757 |
-30 |
| Dec04 |
040513 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
6 |
8,618 |
-19 |
| Mar05 |
040513 |
99.84 |
99.84 |
99.84 |
99.84 |
+0.01 |
7 |
5,297 |
+90 |
| Jun05 |
040513 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.02 |
0 |
4,610 |
-371 |
| Sep05 |
040513 |
99.66 |
99.66 |
99.66 |
99.66 |
+0.02 |
0 |
2,511 |
-498 |
| Dec05 |
040513 |
99.57 |
99.57 |
99.57 |
99.57 |
+0.02 |
0 |
962 |
+0 |
| Mar06 |
040513 |
99.45 |
99.45 |
99.45 |
99.45 |
+0.03 |
0 |
296 |
+0 |
| Jun06 |
040513 |
99.37 |
99.37 |
99.37 |
99.37 |
+0.03 |
0 |
652 |
+0 |
| Sep06 |
040513 |
99.27 |
99.27 |
99.27 |
99.27 |
+0.03 |
0 |
689 |
+0 |
| Total Volume and Open Interest |
19 |
43,882 |
-1,666 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040513 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
1,874 |
71,682 |
-500 |
| Sep04 |
040513 |
99.91 |
99.91 |
99.91 |
99.91 |
+0.01 |
408 |
38,911 |
+123 |
| Dec04 |
040513 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
400 |
64,942 |
+145 |
| Mar05 |
040513 |
99.84 |
99.85 |
99.84 |
99.85 |
+0.02 |
814 |
45,226 |
+561 |
| Jun05 |
040513 |
99.76 |
99.78 |
99.76 |
99.77 |
+0.01 |
1,130 |
44,573 |
+326 |
| Sep05 |
040513 |
99.66 |
99.68 |
99.66 |
99.67 |
+0.02 |
442 |
44,447 |
+141 |
| Dec05 |
040513 |
99.56 |
99.58 |
99.56 |
99.57 |
+0.02 |
127 |
16,707 |
-36 |
| Mar06 |
040513 |
99.46 |
99.46 |
99.46 |
99.46 |
+0.03 |
0 |
10,616 |
+0 |
| Total Volume and Open Interest |
5,197 |
352,745 |
+747 |
| German Euro-Bund(EUREX) |
| Jun04 |
040513 |
112.71 |
112.79 |
112.55 |
112.69 |
-0.14 |
972,525 |
1,101,957 |
+14,202 |
| Sep04 |
040513 |
112.26 |
112.27 |
112.06 |
112.19 |
-0.15 |
24,933 |
107,952 |
+20,905 |
| Dec04 |
040513 |
111.29 |
111.29 |
111.29 |
111.29 |
-0.19 |
2,180 |
1 |
+0 |
| Total Volume and Open Interest |
999,638 |
1,209,910 |
+35,107 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040513 |
110.56 |
110.63 |
110.42 |
110.50 |
-0.14 |
690,763 |
747,074 |
+57,109 |
| Sep04 |
040513 |
109.92 |
109.92 |
109.75 |
109.83 |
-0.14 |
10,900 |
140,482 |
+4,267 |
| Dec04 |
040513 |
109.10 |
109.10 |
109.10 |
109.10 |
-0.14 |
957 |
1 |
+0 |
| Total Volume and Open Interest |
702,620 |
887,557 |
+61,376 |
| Long Gilt(LIFFE) |
| Jun04 |
040513 |
105~29 |
105~31 |
105~20 |
105~25 |
-0~08 |
34,558 |
211,163 |
+304 |
| Sep04 |
040513 |
105~13 |
105~13 |
105~13 |
105~13 |
-0~08 |
0 |
289 |
+0 |
| Total Volume and Open Interest |
34,558 |
211,452 |
+304 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040513 |
95.42 |
95.43 |
95.41 |
95.42 |
-0.01 |
44,859 |
225,040 |
+1,581 |
| Sep04 |
040513 |
95.10 |
95.11 |
95.06 |
95.07 |
-0.04 |
63,962 |
208,938 |
+8,840 |
| Dec04 |
040513 |
94.87 |
94.88 |
94.80 |
94.82 |
-0.06 |
86,782 |
221,573 |
+4,998 |
| Total Volume and Open Interest |
283,666 |
1,210,109 |
+26,212 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040513 |
97.890 |
97.895 |
97.880 |
97.885 |
-0.010 |
77,865 |
666,137 |
+367 |
| Sep04 |
040513 |
97.750 |
97.775 |
97.745 |
97.755 |
-0.015 |
93,409 |
497,429 |
+9,215 |
| Dec04 |
040513 |
97.540 |
97.560 |
97.515 |
97.535 |
-0.025 |
115,585 |
548,793 |
+1,126 |
| Total Volume and Open Interest |
612,102 |
3,036,764 |
+40,334 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040513 |
94.49 |
94.50 |
94.46 |
94.48 |
-0.03 |
20,447 |
129,806 |
-14,957 |
| Sep04 |
040513 |
94.42 |
94.42 |
94.36 |
94.39 |
-0.04 |
31,533 |
123,580 |
-13,524 |
| Dec04 |
040513 |
94.32 |
94.33 |
94.26 |
94.29 |
-0.05 |
5,036 |
53,783 |
-11,977 |
| Mar05 |
040513 |
94.22 |
94.23 |
94.18 |
94.20 |
-0.05 |
1,366 |
35,191 |
-5,327 |
| Jun05 |
040513 |
94.14 |
94.14 |
94.11 |
94.12 |
-0.04 |
415 |
19,382 |
-1,845 |
| Sep05 |
040513 |
94.04 |
94.04 |
94.02 |
94.03 |
-0.04 |
524 |
14,227 |
-364 |
| Dec05 |
040513 |
93.94 |
93.94 |
93.93 |
93.94 |
-0.03 |
76 |
10,676 |
-1,304 |
| Mar06 |
040513 |
93.84 |
93.84 |
93.84 |
93.84 |
-0.04 |
2 |
6,121 |
-338 |
| Jun06 |
040513 |
93.77 |
93.77 |
93.77 |
93.77 |
-0.03 |
0 |
2,300 |
-113 |
| Sep06 |
040513 |
93.71 |
93.71 |
93.71 |
93.71 |
-0.02 |
0 |
1,427 |
-119 |
| Total Volume and Open Interest |
59,402 |
399,306 |
-50,171 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040513 |
93.93 |
93.96 |
93.92 |
93.93 |
-0.04 |
15,076 |
207,244 |
-15,067 |
| Sep04 |
040513 |
93.93 |
93.93 |
93.93 |
93.93 |
-0.04 |
|
|
|
| Total Volume and Open Interest |
72,516 |
386,961 |
-38,899 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040513 |
94.31 |
94.32 |
94.26 |
94.30 |
-0.04 |
45,263 |
386,961 |
-38,899 |
| Sep04 |
040513 |
94.30 |
94.30 |
94.30 |
94.30 |
-0.04 |
|
|
|
| Total Volume and Open Interest |
45,263 |
386,961 |
-38,899 |
| Gold(CMX) |
| Jun04 |
040513 |
374.8 |
377.8 |
373.0 |
374.9 |
-2.8 |
53,949 |
153,234 |
-2,740 |
| Aug04 |
040513 |
376.0 |
378.4 |
374.0 |
375.9 |
-2.8 |
4,837 |
24,624 |
+2,525 |
| Oct04 |
040513 |
377.5 |
377.5 |
377.0 |
377.0 |
-2.8 |
1,484 |
6,411 |
+334 |
| Dec04 |
040513 |
378.0 |
381.3 |
376.0 |
378.3 |
-2.8 |
1,330 |
30,837 |
+767 |
| Feb05 |
040513 |
379.0 |
379.7 |
379.0 |
379.7 |
-2.9 |
109 |
3,079 |
+14 |
| Apr05 |
040513 |
381.2 |
381.2 |
381.2 |
381.2 |
-3.0 |
132 |
3,471 |
-125 |
| Total Volume and Open Interest |
62,083 |
255,488 |
+736 |
| Silver(CMX) |
| May04 |
040513 |
565.0 |
565.0 |
559.0 |
560.7 |
+5.1 |
96 |
442 |
-30 |
| Jul04 |
040513 |
556.0 |
565.0 |
553.5 |
561.5 |
+5.0 |
13,423 |
60,819 |
-248 |
| Sep04 |
040513 |
557.0 |
565.0 |
557.0 |
563.1 |
+5.1 |
278 |
5,640 |
-87 |
| Dec04 |
040513 |
562.0 |
568.0 |
557.5 |
565.1 |
+5.1 |
465 |
14,330 |
+3 |
| Mar05 |
040513 |
563.0 |
567.1 |
563.0 |
567.1 |
+5.1 |
46 |
3,716 |
+0 |
| Total Volume and Open Interest |
14,371 |
91,471 |
-408 |
| Platinum(NYM) |
| Jul04 |
040513 |
788.0 |
796.0 |
784.0 |
794.6 |
+10.8 |
1,057 |
5,133 |
-171 |
| Oct04 |
040513 |
783.0 |
786.6 |
783.0 |
786.6 |
+11.6 |
225 |
375 |
+136 |
| Jan05 |
040513 |
781.6 |
781.6 |
781.6 |
781.6 |
+11.6 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
1,282 |
5,516 |
-35 |
| Palladium(NYME) |
| Jun04 |
040513 |
242.00 |
245.00 |
237.80 |
243.70 |
+3.45 |
442 |
7,742 |
-157 |
| Sep04 |
040513 |
244.00 |
245.10 |
242.00 |
245.10 |
+3.25 |
133 |
535 |
+29 |
| Dec04 |
040513 |
245.00 |
246.60 |
245.00 |
246.60 |
+3.25 |
11 |
278 |
-1 |
| Total Volume and Open Interest |
586 |
8,555 |
-129 |
| Copper(CMX) |
| May04 |
040513 |
118.00 |
118.40 |
117.10 |
117.75 |
-0.95 |
537 |
2,068 |
-214 |
| Jul04 |
040513 |
117.90 |
118.40 |
116.80 |
117.90 |
-0.85 |
6,644 |
36,156 |
+96 |
| Sep04 |
040513 |
115.20 |
115.90 |
114.30 |
115.70 |
-0.25 |
150 |
6,389 |
-7 |
| Dec04 |
040513 |
111.20 |
112.00 |
111.00 |
111.90 |
-0.05 |
158 |
10,507 |
+135 |
| Mar05 |
040513 |
108.10 |
108.10 |
108.10 |
108.10 |
-0.05 |
0 |
1,473 |
+0 |
| Total Volume and Open Interest |
7,669 |
63,747 |
+89 |
| DJIA Index(CBOT) |
| Jun04 |
040513 |
10015 |
10065 |
9960 |
9983 |
-70 |
18,200 |
44,423 |
+1,098 |
| Sep04 |
040513 |
9985 |
10038 |
9950 |
9967 |
-71 |
198 |
880 |
+156 |
| Dec04 |
040513 |
9958 |
9958 |
9958 |
9958 |
-71 |
2 |
13 |
+1 |
| Total Volume and Open Interest |
18,400 |
45,316 |
+1,255 |
| S & P 500(CME) |
| Jun04 |
040513 |
1092.00 |
1102.50 |
1091.00 |
1093.80 |
-4.90 |
57,035 |
558,103 |
-2,721 |
| Sep04 |
040513 |
1090.50 |
1095.50 |
1090.50 |
1093.10 |
-4.90 |
513 |
26,600 |
+209 |
| Dec04 |
040513 |
1097.00 |
1097.00 |
1093.00 |
1093.00 |
-4.90 |
77 |
2,940 |
-149 |
| Mar05 |
040513 |
1094.30 |
1094.30 |
1094.30 |
1094.30 |
-4.90 |
17 |
186 |
+1 |
| Total Volume and Open Interest |
57,653 |
588,037 |
-2,659 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040513 |
1098.50 |
1102.50 |
1090.75 |
1093.75 |
-5.00 |
189,881 |
600,095 |
-13,620 |
| Sep04 |
040513 |
1098.50 |
1101.00 |
1090.00 |
1093.00 |
-5.00 |
399 |
1,943 |
-64 |
| Total Volume and Open Interest |
190,280 |
602,038 |
-13,684 |
| NASDAQ 100(CME) |
| Jun04 |
040513 |
1411.00 |
1427.00 |
1405.50 |
1409.50 |
-9.50 |
20,208 |
80,537 |
+625 |
| Sep04 |
040513 |
1413.50 |
1413.50 |
1413.50 |
1413.50 |
-9.50 |
5 |
582 |
+17 |
| Dec04 |
040513 |
1417.50 |
1417.50 |
1417.50 |
1417.50 |
-9.50 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
20,213 |
81,123 |
+642 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040513 |
1418.5 |
1426.5 |
1405.5 |
1409.5 |
-9.5 |
550,015 |
299,304 |
+14,991 |
| Sep04 |
040513 |
1420.5 |
1431.0 |
1411.5 |
1413.5 |
-9.5 |
460 |
1,619 |
+81 |
| Total Volume and Open Interest |
550,475 |
300,923 |
+15,072 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040513 |
567.50 |
573.00 |
566.25 |
568.25 |
-2.25 |
1,029 |
15,865 |
+201 |
| Sep04 |
040513 |
568.25 |
568.25 |
568.25 |
568.25 |
-2.25 |
|
|
|
| Dec04 |
040513 |
568.25 |
568.25 |
568.25 |
568.25 |
-2.25 |
|
|
|
| Total Volume and Open Interest |
1,029 |
15,865 |
+201 |
| Russell 2000(CME) |
| Jun04 |
040513 |
545.50 |
551.20 |
542.00 |
543.00 |
-7.00 |
2,098 |
30,830 |
+285 |
| Sep04 |
040513 |
543.00 |
543.00 |
543.00 |
543.00 |
-7.00 |
0 |
1 |
+0 |
| Dec04 |
040513 |
543.00 |
543.00 |
543.00 |
543.00 |
-7.00 |
|
|
|
| Total Volume and Open Interest |
2,098 |
30,831 |
+285 |
| Value Line(KCBT) |
| Jun04 |
040513 |
1517.00 |
1517.00 |
1517.00 |
1517.00 |
-6.00 |
8 |
50 |
+0 |
| Total Volume and Open Interest |
8 |
52 |
+0 |
| Nikkei 225(CME) |
| Jun04 |
040513 |
10870 |
10925 |
10810 |
10835 |
-245 |
9,321 |
38,695 |
-1,742 |
| Sep04 |
040513 |
10835 |
10835 |
10835 |
10835 |
-245 |
0 |
161 |
+0 |
| Total Volume and Open Interest |
9,321 |
38,859 |
-1,742 |
| Nikkei 225(SIMEX) |
| Jun04 |
040513 |
11030 |
11055 |
10810 |
10820 |
-290 |
31,807 |
173,140 |
-1,930 |
| Sep04 |
040513 |
10815 |
10815 |
10815 |
10815 |
-290 |
0 |
3,501 |
-1 |
| Dec04 |
040513 |
10790 |
10790 |
10790 |
10790 |
-290 |
|
|
|
| Total Volume and Open Interest |
31,819 |
179,653 |
-1,919 |
| CAC 40(MATIF) |
| May04 |
040513 |
3540.0 |
3592.0 |
3540.0 |
3577.5 |
+48.5 |
118,342 |
361,240 |
-1,204 |
| Jun04 |
040513 |
3532.5 |
3570.5 |
3531.5 |
3563.0 |
+48.5 |
57,961 |
187,709 |
-967 |
| Jul04 |
040513 |
3568.5 |
3568.5 |
3568.5 |
3568.5 |
+49.0 |
|
|
|
| Total Volume and Open Interest |
55,194 |
566,882 |
-2,170 |
| DAX Index(EUREX) |
| Jun04 |
040513 |
3797.5 |
3856.5 |
3786.0 |
3823.5 |
+66.5 |
131,890 |
215,125 |
+6,283 |
| Sep04 |
040513 |
3825.5 |
3875.0 |
3816.5 |
3843.5 |
+66.5 |
109 |
8,924 |
-12 |
| Dec04 |
040513 |
3865.5 |
3897.0 |
3828.0 |
3865.5 |
+67.0 |
112 |
2,228 |
+50 |
| Total Volume and Open Interest |
132,111 |
226,277 |
+6,321 |
| FT-SE 100(LIFFE) |
| Jun04 |
040513 |
4441.00 |
4469.50 |
4432.00 |
4457.50 |
+39.50 |
67,641 |
412,494 |
+3,870 |
| Sep04 |
040513 |
4454.50 |
4467.00 |
4446.50 |
4467.00 |
+39.50 |
3,696 |
22,327 |
+1,670 |
| Dec04 |
040513 |
4497.50 |
4497.50 |
4497.50 |
4497.50 |
+39.50 |
0 |
20,623 |
+0 |
| Total Volume and Open Interest |
71,337 |
455,950 |
+5,540 |
| SPI 200(SFE) |
| Jun04 |
040513 |
3383.0 |
3384.0 |
3364.0 |
3368.0 |
-12.0 |
13,414 |
161,066 |
-517 |
| Sep04 |
040513 |
3381.0 |
3382.0 |
3374.0 |
3374.0 |
-12.0 |
174 |
3,988 |
+48 |
| Dec04 |
040513 |
3388.0 |
3388.0 |
3388.0 |
3388.0 |
-12.0 |
5 |
2,509 |
+5 |
| Total Volume and Open Interest |
13,593 |
168,935 |
-463 |
| GSCI(CME) |
| May04 |
040513 |
306.50 |
307.50 |
303.10 |
307.50 |
+1.20 |
3,945 |
3,077 |
-3,970 |
| Jun04 |
040513 |
304.75 |
306.70 |
303.90 |
306.20 |
+1.10 |
3,522 |
13,296 |
+3,445 |
| Jul04 |
040513 |
300.20 |
300.20 |
300.20 |
300.20 |
+0.20 |
0 |
75 |
+0 |
| Total Volume and Open Interest |
7,467 |
16,448 |
-525 |
| Reuters CRB Index(NYBOT) |
| Jun04 |
040513 |
266.50 |
267.75 |
265.70 |
267.25 |
+0.25 |
115 |
284 |
-11 |
| Aug04 |
040513 |
263.00 |
264.00 |
262.50 |
264.00 |
+0.25 |
23 |
54 |
-9 |
| Nov04 |
040513 |
264.75 |
264.75 |
264.75 |
264.75 |
+0.25 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
138 |
343 |
-20 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|