|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Fri April 02, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040402 |
1037.00 |
1046.00 |
1025.50 |
1045.50 |
+16.00 |
46,837 |
128,265 |
-1,615 |
| Jul04 |
040402 |
1038.00 |
1045.00 |
1023.00 |
1043.75 |
+16.50 |
26,502 |
64,930 |
+2,411 |
| Aug04 |
040402 |
985.00 |
993.00 |
974.50 |
991.50 |
+17.00 |
5,091 |
15,885 |
+525 |
| Sep04 |
040402 |
864.00 |
875.00 |
859.00 |
869.00 |
+13.00 |
1,804 |
9,570 |
+417 |
| Nov04 |
040402 |
777.00 |
786.00 |
768.50 |
784.50 |
+18.50 |
11,749 |
49,545 |
+2,061 |
| Jan05 |
040402 |
772.00 |
786.00 |
770.00 |
785.50 |
+19.50 |
381 |
3,033 |
+126 |
| Mar05 |
040402 |
761.00 |
776.00 |
760.00 |
776.00 |
+18.00 |
311 |
1,608 |
+39 |
| Total Volume and Open Interest |
92,707 |
274,278 |
+3,969 |
| Soybean Meal(CBOT) |
| May04 |
040402 |
330.50 |
337.00 |
327.50 |
336.00 |
+6.60 |
11,532 |
70,457 |
+34 |
| Jul04 |
040402 |
329.50 |
335.00 |
326.00 |
334.50 |
+8.00 |
11,671 |
50,012 |
+2,056 |
| Aug04 |
040402 |
315.00 |
320.00 |
312.50 |
319.70 |
+7.20 |
3,343 |
18,397 |
+727 |
| Sep04 |
040402 |
289.00 |
293.50 |
288.00 |
293.10 |
+5.90 |
1,117 |
14,808 |
+49 |
| Oct04 |
040402 |
248.00 |
253.00 |
247.50 |
253.00 |
+7.00 |
1,316 |
9,432 |
+2 |
| Dec04 |
040402 |
238.00 |
243.00 |
237.00 |
242.50 |
+6.50 |
3,330 |
21,261 |
+671 |
| Jan05 |
040402 |
236.50 |
241.50 |
235.00 |
241.00 |
+7.80 |
284 |
2,667 |
+83 |
| Mar05 |
040402 |
233.00 |
239.00 |
233.00 |
238.00 |
+7.30 |
118 |
1,824 |
+52 |
| Total Volume and Open Interest |
32,716 |
191,365 |
+3,675 |
| Soybean Oil(CBOT) |
| May04 |
040402 |
32.90 |
32.95 |
32.18 |
32.64 |
-0.13 |
11,456 |
65,347 |
-408 |
| Jul04 |
040402 |
32.80 |
32.85 |
32.06 |
32.65 |
-0.05 |
12,753 |
48,385 |
-678 |
| Aug04 |
040402 |
32.45 |
32.45 |
31.67 |
32.30 |
-0.05 |
3,621 |
12,533 |
-144 |
| Sep04 |
040402 |
31.60 |
31.70 |
31.00 |
31.69 |
+0.09 |
1,723 |
11,587 |
+390 |
| Oct04 |
040402 |
29.95 |
29.95 |
29.30 |
29.78 |
-0.02 |
738 |
8,118 |
-50 |
| Dec04 |
040402 |
28.85 |
28.85 |
28.25 |
28.65 |
-0.12 |
3,164 |
20,024 |
+797 |
| Jan05 |
040402 |
28.40 |
28.40 |
28.30 |
28.40 |
-0.15 |
290 |
1,284 |
-110 |
| Mar05 |
040402 |
28.20 |
28.20 |
27.80 |
28.05 |
-0.15 |
289 |
979 |
-120 |
| Total Volume and Open Interest |
34,034 |
169,097 |
-323 |
| Canola(WCE) |
| May04 |
040402 |
439.0 |
442.0 |
435.5 |
437.8 |
+3.8 |
4,237 |
30,019 |
-1,036 |
| Jul04 |
040402 |
442.0 |
447.0 |
440.1 |
442.3 |
+3.7 |
7,330 |
22,994 |
+3,031 |
| Sep04 |
040402 |
388.5 |
388.5 |
388.5 |
388.5 |
+2.3 |
0 |
10 |
+0 |
| Nov04 |
040402 |
390.0 |
391.5 |
386.5 |
390.0 |
+2.0 |
2,992 |
28,762 |
+1,608 |
| Jan05 |
040402 |
394.0 |
394.0 |
390.0 |
393.0 |
+3.0 |
16 |
941 |
-1 |
| Total Volume and Open Interest |
14,585 |
82,808 |
+3,602 |
| Corn(CBOT) |
| May04 |
040402 |
327.50 |
331.25 |
325.50 |
330.50 |
+4.75 |
59,878 |
278,934 |
-4,312 |
| Jul04 |
040402 |
334.75 |
337.50 |
331.50 |
337.00 |
+5.00 |
30,065 |
160,891 |
+2,082 |
| Sep04 |
040402 |
330.50 |
336.00 |
329.00 |
335.25 |
+6.25 |
3,864 |
30,389 |
+190 |
| Dec04 |
040402 |
329.00 |
335.50 |
326.50 |
334.25 |
+7.75 |
48,033 |
234,017 |
+12,010 |
| Mar05 |
040402 |
330.50 |
336.50 |
328.00 |
334.50 |
+7.25 |
2,266 |
17,303 |
+917 |
| May05 |
040402 |
329.50 |
336.50 |
329.00 |
335.75 |
+7.50 |
273 |
1,929 |
+237 |
| Total Volume and Open Interest |
146,551 |
734,013 |
+12,231 |
| Wheat(CBOT) |
| May04 |
040402 |
412.50 |
418.50 |
406.50 |
416.25 |
+5.75 |
17,955 |
87,849 |
-502 |
| Jul04 |
040402 |
418.00 |
424.50 |
413.00 |
423.75 |
+7.00 |
12,519 |
54,712 |
+1,190 |
| Sep04 |
040402 |
423.00 |
427.50 |
417.50 |
426.25 |
+5.25 |
1,367 |
7,505 |
-319 |
| Dec04 |
040402 |
429.00 |
435.00 |
424.00 |
434.75 |
+5.75 |
2,251 |
15,266 |
+893 |
| Mar05 |
040402 |
432.00 |
436.00 |
427.00 |
436.00 |
+3.00 |
60 |
805 |
-11 |
| Total Volume and Open Interest |
34,211 |
166,629 |
+1,281 |
| Wheat(KCBT) |
| May04 |
040402 |
417.50 |
425.00 |
413.00 |
424.25 |
+8.00 |
8,298 |
32,862 |
+491 |
| Jul04 |
040402 |
422.50 |
428.00 |
418.00 |
427.75 |
+7.75 |
9,363 |
27,837 |
+3,268 |
| Sep04 |
040402 |
425.00 |
431.50 |
422.50 |
431.25 |
+8.25 |
1,540 |
4,481 |
+239 |
| Dec04 |
040402 |
433.00 |
438.00 |
430.00 |
437.00 |
+7.25 |
322 |
4,942 |
-132 |
| Mar05 |
040402 |
441.00 |
441.00 |
439.50 |
439.50 |
+2.50 |
1 |
46 |
-1 |
| Total Volume and Open Interest |
19,532 |
70,227 |
+3,873 |
| Wheat(MGE) |
| May04 |
040402 |
442.00 |
446.00 |
437.50 |
445.50 |
+4.25 |
1,572 |
17,355 |
-168 |
| Jul04 |
040402 |
445.00 |
447.50 |
439.50 |
447.50 |
+4.50 |
1,225 |
9,142 |
+571 |
| Sep04 |
040402 |
445.00 |
448.75 |
440.50 |
448.50 |
+4.75 |
643 |
6,766 |
-25 |
| Dec04 |
040402 |
449.00 |
453.00 |
444.50 |
452.75 |
+7.25 |
736 |
5,746 |
+216 |
| Mar05 |
040402 |
452.00 |
453.00 |
452.00 |
453.00 |
+13.00 |
0 |
59 |
+0 |
| Total Volume and Open Interest |
4,176 |
39,114 |
+594 |
| Oats(CBOT) |
| May04 |
040402 |
178.75 |
179.00 |
175.00 |
177.75 |
-1.00 |
844 |
5,749 |
+66 |
| Jul04 |
040402 |
184.00 |
184.75 |
181.00 |
183.75 |
+0.25 |
650 |
3,690 |
+120 |
| Sep04 |
040402 |
186.25 |
189.00 |
185.00 |
188.25 |
+1.75 |
85 |
988 |
-1 |
| Dec04 |
040402 |
188.75 |
191.00 |
187.00 |
191.00 |
+2.00 |
349 |
2,962 |
+117 |
| Total Volume and Open Interest |
1,973 |
13,438 |
+307 |
| Rough Rice(CBOT) |
| May04 |
040402 |
9.95 |
10.26 |
9.80 |
10.26 |
+0.31 |
550 |
4,250 |
-157 |
| Jul04 |
040402 |
10.15 |
10.50 |
10.00 |
10.50 |
+0.36 |
318 |
758 |
-33 |
| Sep04 |
040402 |
9.30 |
9.41 |
9.19 |
9.41 |
+0.19 |
23 |
285 |
+0 |
| Nov04 |
040402 |
9.10 |
9.22 |
8.98 |
9.22 |
+0.17 |
44 |
843 |
-2 |
| Total Volume and Open Interest |
935 |
6,211 |
-192 |
| Live Cattle(CME) |
| Apr04 |
040402 |
79.100 |
80.000 |
79.100 |
79.950 |
+0.850 |
5,184 |
21,219 |
-382 |
| Jun04 |
040402 |
75.500 |
76.400 |
75.325 |
75.725 |
+0.075 |
8,056 |
62,551 |
+1,759 |
| Aug04 |
040402 |
75.200 |
75.850 |
74.800 |
75.350 |
+0.200 |
1,654 |
16,824 |
+422 |
| Oct04 |
040402 |
76.925 |
77.375 |
76.650 |
77.000 |
+0.100 |
818 |
14,973 |
+52 |
| Dec04 |
040402 |
78.100 |
78.450 |
77.725 |
77.850 |
-0.175 |
380 |
5,808 |
+116 |
| Feb05 |
040402 |
79.425 |
79.500 |
78.900 |
79.450 |
unch |
146 |
3,090 |
+77 |
| Total Volume and Open Interest |
16,240 |
124,576 |
+2,045 |
| Feeder Cattle(CME) |
| Apr04 |
040402 |
89.450 |
89.650 |
88.950 |
89.400 |
+0.075 |
452 |
2,043 |
-50 |
| May04 |
040402 |
86.425 |
86.950 |
86.100 |
86.200 |
-0.225 |
1,044 |
5,720 |
-109 |
| Aug04 |
040402 |
86.600 |
87.000 |
86.300 |
86.950 |
+0.475 |
600 |
4,275 |
+91 |
| Sep04 |
040402 |
86.650 |
86.700 |
86.500 |
86.550 |
+0.050 |
25 |
539 |
+4 |
| Oct04 |
040402 |
86.550 |
86.750 |
86.550 |
86.550 |
+0.100 |
44 |
709 |
+15 |
| Nov04 |
040402 |
86.600 |
86.600 |
86.600 |
86.600 |
+0.100 |
4 |
125 |
-2 |
| Jan05 |
040402 |
85.500 |
85.500 |
85.500 |
85.500 |
unch |
1 |
5 |
+1 |
| Total Volume and Open Interest |
2,171 |
13,417 |
-49 |
| Lean Hogs(CME) |
| Apr04 |
040402 |
64.800 |
64.950 |
63.900 |
64.175 |
-1.125 |
3,426 |
8,131 |
-872 |
| May04 |
040402 |
66.700 |
67.150 |
66.100 |
66.875 |
-0.825 |
499 |
3,233 |
-49 |
| Jun04 |
040402 |
73.900 |
73.950 |
72.700 |
72.800 |
-1.600 |
6,492 |
47,310 |
+1,864 |
| Jul04 |
040402 |
70.300 |
70.700 |
69.800 |
70.650 |
-0.275 |
1,933 |
10,953 |
+536 |
| Aug04 |
040402 |
68.100 |
68.600 |
67.400 |
68.225 |
-0.175 |
849 |
4,378 |
+493 |
| Oct04 |
040402 |
57.800 |
58.400 |
57.400 |
58.300 |
+0.200 |
435 |
2,250 |
+233 |
| Dec04 |
040402 |
56.550 |
56.750 |
56.150 |
56.700 |
+0.075 |
248 |
1,707 |
+84 |
| Feb05 |
040402 |
58.500 |
58.700 |
58.350 |
58.700 |
-0.075 |
157 |
463 |
+128 |
| Total Volume and Open Interest |
14,177 |
78,652 |
+2,545 |
| Pork Bellies(CME) |
| May04 |
040402 |
108.200 |
108.600 |
107.350 |
108.150 |
+0.050 |
781 |
2,833 |
+199 |
| Jul04 |
040402 |
107.500 |
108.225 |
106.400 |
108.200 |
-0.025 |
154 |
906 |
+33 |
| Aug04 |
040402 |
103.550 |
103.550 |
103.000 |
103.500 |
-0.225 |
3 |
68 |
+1 |
| Feb05 |
040402 |
87.000 |
87.000 |
87.000 |
87.000 |
+0.700 |
0 |
2 |
+0 |
| Mar05 |
040402 |
86.300 |
86.300 |
86.300 |
86.300 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
938 |
3,811 |
+233 |
| BFP Milk Class III(CME) |
| Mar04 |
040402 |
14.32 |
14.40 |
14.32 |
14.40 |
unch |
|
|
|
| Apr04 |
040402 |
18.95 |
19.05 |
18.95 |
19.04 |
+0.13 |
239 |
6,168 |
+34 |
| May04 |
040402 |
18.89 |
19.05 |
18.85 |
18.97 |
+0.09 |
399 |
5,746 |
+116 |
| Jun04 |
040402 |
17.81 |
17.95 |
17.76 |
17.80 |
-0.01 |
233 |
4,440 |
+61 |
| Jul04 |
040402 |
17.00 |
17.15 |
16.85 |
16.95 |
-0.07 |
273 |
3,285 |
+16 |
| Total Volume and Open Interest |
2,083 |
33,169 |
+343 |
| Cocoa(NYBOT) |
| May04 |
040402 |
1508 |
1514 |
1405 |
1418 |
-99 |
12,367 |
28,781 |
-2,977 |
| Jul04 |
040402 |
1512 |
1517 |
1420 |
1428 |
-96 |
4,718 |
17,858 |
+7 |
| Sep04 |
040402 |
1525 |
1525 |
1433 |
1433 |
-97 |
511 |
13,054 |
-90 |
| Dec04 |
040402 |
1513 |
1520 |
1440 |
1443 |
-94 |
480 |
9,667 |
-9 |
| Mar05 |
040402 |
1490 |
1490 |
1455 |
1455 |
-92 |
5 |
7,995 |
-5 |
| May05 |
040402 |
1460 |
1463 |
1460 |
1463 |
-92 |
20 |
10,732 |
+0 |
| Jul05 |
040402 |
1473 |
1473 |
1473 |
1473 |
-92 |
10 |
8,029 |
-2 |
| Total Volume and Open Interest |
18,111 |
98,382 |
-3,076 |
| Coffee "C"(NYBOT) |
| May04 |
040402 |
74.20 |
74.20 |
72.60 |
73.40 |
-0.70 |
13,590 |
57,328 |
-2,111 |
| Jul04 |
040402 |
76.25 |
76.45 |
74.90 |
75.70 |
-0.65 |
6,264 |
25,146 |
+2,720 |
| Sep04 |
040402 |
78.40 |
78.50 |
77.30 |
77.80 |
-0.60 |
554 |
9,804 |
+37 |
| Dec04 |
040402 |
81.00 |
81.10 |
80.00 |
80.45 |
-0.65 |
265 |
6,088 |
+5 |
| Mar05 |
040402 |
83.60 |
83.60 |
82.70 |
82.95 |
-0.75 |
27 |
3,763 |
+12 |
| May05 |
040402 |
84.30 |
84.35 |
84.30 |
84.35 |
-0.80 |
34 |
434 |
+23 |
| Total Volume and Open Interest |
20,760 |
103,339 |
+691 |
| Orange Juice(NYBOT) |
| May04 |
040402 |
59.15 |
59.60 |
59.00 |
59.20 |
+0.15 |
2,646 |
22,388 |
+229 |
| Jul04 |
040402 |
61.50 |
61.70 |
61.25 |
61.35 |
unch |
739 |
6,220 |
+132 |
| Sep04 |
040402 |
63.75 |
64.05 |
63.60 |
63.60 |
-0.05 |
18 |
1,617 |
+5 |
| Nov04 |
040402 |
65.40 |
65.70 |
65.25 |
65.35 |
-0.10 |
167 |
1,695 |
+147 |
| Jan05 |
040402 |
67.35 |
67.70 |
67.10 |
67.10 |
-0.10 |
23 |
618 |
+16 |
| Total Volume and Open Interest |
3,718 |
35,020 |
+644 |
| Sugar #11(NYBOT) |
| May04 |
040402 |
6.15 |
6.38 |
6.05 |
6.36 |
+0.11 |
14,721 |
121,517 |
-2,676 |
| Jul04 |
040402 |
6.33 |
6.59 |
6.32 |
6.59 |
+0.11 |
10,512 |
62,873 |
+1,007 |
| Oct04 |
040402 |
6.43 |
6.65 |
6.43 |
6.65 |
+0.12 |
4,007 |
40,367 |
+214 |
| Mar05 |
040402 |
6.54 |
6.74 |
6.54 |
6.73 |
+0.11 |
3,464 |
24,509 |
+469 |
| May05 |
040402 |
6.57 |
6.72 |
6.57 |
6.72 |
+0.11 |
662 |
10,275 |
+220 |
| Total Volume and Open Interest |
34,961 |
272,180 |
-96 |
| London Cocoa(LCE) |
| May04 |
040402 |
858 |
867 |
808 |
811 |
-56 |
2,707 |
42,458 |
-95 |
| Jul04 |
040402 |
850 |
870 |
820 |
823 |
-46 |
2,609 |
27,666 |
-117 |
| Sep04 |
040402 |
870 |
879 |
834 |
837 |
-46 |
564 |
23,920 |
+42 |
| Dec04 |
040402 |
888 |
895 |
853 |
855 |
-45 |
1,289 |
42,716 |
+290 |
| Mar05 |
040402 |
900 |
912 |
872 |
873 |
-42 |
2,079 |
22,304 |
-785 |
| May05 |
040402 |
910 |
920 |
883 |
885 |
-41 |
202 |
6,609 |
+88 |
| Jul05 |
040402 |
923 |
923 |
896 |
897 |
-40 |
160 |
7,375 |
+100 |
| Total Volume and Open Interest |
9,781 |
183,545 |
-347 |
| London Coffee(LCE) |
| May04 |
040402 |
737.00 |
748.00 |
735.00 |
741.00 |
+4.00 |
8,562 |
51,409 |
+750 |
| Jul04 |
040402 |
753.00 |
765.00 |
753.00 |
757.00 |
+2.00 |
9,524 |
62,022 |
+6,439 |
| Sep04 |
040402 |
775.00 |
779.00 |
770.00 |
770.00 |
+1.00 |
421 |
23,821 |
+338 |
| Nov04 |
040402 |
789.00 |
794.00 |
782.00 |
785.00 |
+1.00 |
370 |
16,148 |
+141 |
| Jan05 |
040402 |
808.00 |
808.00 |
800.00 |
800.00 |
+1.00 |
33 |
10,085 |
+23 |
| Mar05 |
040402 |
817.00 |
817.00 |
814.00 |
814.00 |
unch |
0 |
4,280 |
+0 |
| Total Volume and Open Interest |
18,910 |
168,153 |
+7,691 |
| London Sugar(LCE) |
| May04 |
040402 |
215.70 |
217.00 |
212.50 |
216.50 |
+1.40 |
2,302 |
17,197 |
-93 |
| Aug04 |
040402 |
214.00 |
215.60 |
211.20 |
215.00 |
+2.00 |
1,906 |
25,040 |
+1,032 |
| Oct04 |
040402 |
211.50 |
213.60 |
210.00 |
213.40 |
+1.40 |
377 |
8,457 |
+16 |
| Dec04 |
040402 |
212.10 |
214.20 |
212.10 |
214.20 |
+1.00 |
818 |
3,608 |
-235 |
| Mar05 |
040402 |
212.50 |
214.00 |
212.00 |
214.00 |
+0.70 |
539 |
5,213 |
+458 |
| Total Volume and Open Interest |
6,448 |
63,596 |
+1,485 |
| Cotton(NYBOT) |
| May04 |
040402 |
61.90 |
63.15 |
61.72 |
62.62 |
+1.09 |
15,199 |
46,931 |
-360 |
| Jul04 |
040402 |
63.85 |
65.00 |
63.80 |
64.63 |
+1.28 |
9,056 |
24,019 |
+344 |
| Oct04 |
040402 |
65.50 |
66.55 |
65.50 |
66.55 |
+1.60 |
151 |
897 |
-54 |
| Dec04 |
040402 |
66.40 |
67.60 |
66.35 |
67.46 |
+1.48 |
4,455 |
15,620 |
+1,210 |
| Mar05 |
040402 |
68.70 |
69.60 |
68.70 |
69.60 |
+1.50 |
107 |
3,587 |
+13 |
| May05 |
040402 |
69.30 |
70.20 |
69.30 |
70.20 |
+1.55 |
15 |
533 |
+10 |
| Total Volume and Open Interest |
29,085 |
92,609 |
+1,172 |
| Lumber(CME) |
| May04 |
040402 |
396.0 |
396.8 |
391.1 |
396.3 |
+5.2 |
825 |
3,074 |
+127 |
| Jul04 |
040402 |
383.7 |
385.0 |
380.0 |
384.9 |
+6.1 |
407 |
1,017 |
+126 |
| Sep04 |
040402 |
365.0 |
368.1 |
365.0 |
367.2 |
+2.3 |
84 |
301 |
+34 |
| Nov04 |
040402 |
345.0 |
348.7 |
345.0 |
348.7 |
+3.8 |
33 |
72 |
+15 |
| Total Volume and Open Interest |
1,357 |
4,476 |
+307 |
| Crude Oil(NYM) |
| May04 |
040402 |
33.75 |
34.55 |
33.30 |
34.39 |
+0.12 |
120,025 |
185,097 |
-2,717 |
| Jun04 |
040402 |
33.00 |
33.94 |
32.75 |
33.87 |
+0.12 |
60,981 |
98,339 |
+4,299 |
| Jul04 |
040402 |
32.35 |
33.50 |
32.35 |
33.44 |
+0.15 |
14,716 |
48,758 |
+409 |
| Aug04 |
040402 |
32.10 |
33.02 |
32.00 |
33.02 |
+0.17 |
6,320 |
31,615 |
+2,742 |
| Sep04 |
040402 |
31.80 |
32.67 |
31.80 |
32.67 |
+0.19 |
3,657 |
29,448 |
+367 |
| Oct04 |
040402 |
31.80 |
32.37 |
31.80 |
32.37 |
+0.21 |
421 |
26,297 |
+130 |
| Nov04 |
040402 |
31.80 |
32.10 |
31.75 |
32.10 |
+0.22 |
354 |
19,076 |
+50 |
| Dec04 |
040402 |
31.20 |
31.84 |
31.00 |
31.84 |
+0.23 |
10,010 |
63,822 |
+1,181 |
| Jan05 |
040402 |
31.15 |
31.52 |
31.10 |
31.52 |
+0.22 |
472 |
16,895 |
-11 |
| Feb05 |
040402 |
31.25 |
31.25 |
31.25 |
31.25 |
+0.21 |
11 |
8,638 |
+11 |
| Mar05 |
040402 |
30.70 |
31.02 |
30.70 |
31.02 |
+0.21 |
95 |
8,193 |
+17 |
| Apr05 |
040402 |
30.81 |
30.81 |
30.81 |
30.81 |
+0.23 |
0 |
5,528 |
+0 |
| May05 |
040402 |
30.61 |
30.61 |
30.61 |
30.61 |
+0.25 |
75 |
2,809 |
+50 |
| Jun05 |
040402 |
30.00 |
30.41 |
30.00 |
30.41 |
+0.25 |
1,108 |
19,994 |
+199 |
| Jul05 |
040402 |
30.24 |
30.24 |
30.24 |
30.24 |
+0.26 |
0 |
4,702 |
+0 |
| Aug05 |
040402 |
30.10 |
30.10 |
30.10 |
30.10 |
+0.27 |
0 |
2,435 |
+0 |
| Total Volume and Open Interest |
222,089 |
678,603 |
+7,223 |
| Heating Oil(NYM) |
| May04 |
040402 |
82.00 |
85.70 |
81.50 |
85.53 |
+0.81 |
33,033 |
60,304 |
+1,051 |
| Jun04 |
040402 |
81.20 |
85.30 |
81.00 |
85.15 |
+0.99 |
11,012 |
21,472 |
-81 |
| Jul04 |
040402 |
82.50 |
84.90 |
82.50 |
84.85 |
+1.19 |
3,942 |
16,440 |
-255 |
| Aug04 |
040402 |
83.00 |
84.90 |
82.50 |
84.90 |
+1.34 |
1,303 |
11,027 |
+547 |
| Sep04 |
040402 |
83.00 |
85.45 |
83.00 |
85.45 |
+1.39 |
475 |
5,210 |
+384 |
| Oct04 |
040402 |
83.75 |
86.15 |
83.75 |
86.15 |
+1.39 |
632 |
3,973 |
+87 |
| Nov04 |
040402 |
84.50 |
86.90 |
84.50 |
86.90 |
+1.44 |
211 |
3,873 |
+8 |
| Dec04 |
040402 |
85.25 |
87.60 |
85.25 |
87.60 |
+1.44 |
2,221 |
20,886 |
+99 |
| Jan05 |
040402 |
85.75 |
88.00 |
85.75 |
88.00 |
+1.44 |
631 |
3,723 |
-383 |
| Feb05 |
040402 |
85.50 |
87.85 |
85.50 |
87.85 |
+1.54 |
12 |
2,372 |
+3 |
| Mar05 |
040402 |
83.50 |
85.50 |
83.50 |
85.50 |
+1.69 |
53 |
6,091 |
+47 |
| Apr05 |
040402 |
81.00 |
83.00 |
81.00 |
83.00 |
+1.79 |
2 |
726 |
-1 |
| Total Volume and Open Interest |
53,529 |
156,609 |
+6 |
| Unleaded Gas(NYM) |
| May04 |
040402 |
105.00 |
107.50 |
103.80 |
107.22 |
-0.37 |
42,467 |
73,360 |
-2,580 |
| Jun04 |
040402 |
104.00 |
106.80 |
103.00 |
106.39 |
-0.35 |
12,076 |
21,980 |
+1,328 |
| Jul04 |
040402 |
102.50 |
104.40 |
101.50 |
104.19 |
-0.31 |
1,916 |
10,454 |
+179 |
| Aug04 |
040402 |
100.00 |
101.90 |
99.50 |
101.54 |
-0.31 |
1,271 |
7,533 |
+96 |
| Sep04 |
040402 |
97.40 |
98.30 |
97.00 |
97.99 |
-0.36 |
934 |
12,862 |
+272 |
| Oct04 |
040402 |
92.00 |
93.80 |
92.00 |
93.34 |
-0.41 |
184 |
3,687 |
+108 |
| Nov04 |
040402 |
90.35 |
91.50 |
90.35 |
90.94 |
-0.41 |
110 |
1,015 |
+90 |
| Dec04 |
040402 |
88.75 |
89.75 |
88.50 |
89.34 |
-0.41 |
305 |
3,209 |
-75 |
| Jan05 |
040402 |
88.44 |
88.44 |
88.44 |
88.44 |
-0.31 |
0 |
2,009 |
+0 |
| Feb05 |
040402 |
88.44 |
88.44 |
88.44 |
88.44 |
-0.26 |
200 |
1,579 |
+5 |
| Mar05 |
040402 |
88.94 |
88.94 |
88.94 |
88.94 |
-0.21 |
200 |
290 |
+199 |
| Apr05 |
040402 |
95.44 |
95.44 |
95.44 |
95.44 |
-0.21 |
|
|
|
| Total Volume and Open Interest |
59,663 |
137,978 |
|
| Natural Gas(NYM) |
| May04 |
040402 |
5.760 |
5.920 |
5.710 |
5.812 |
+0.047 |
44,864 |
68,055 |
+3,311 |
| Jun04 |
040402 |
5.830 |
5.980 |
5.780 |
5.880 |
+0.052 |
9,772 |
25,447 |
+1,522 |
| Jul04 |
040402 |
5.865 |
6.010 |
5.855 |
5.923 |
+0.050 |
5,265 |
18,461 |
+73 |
| Aug04 |
040402 |
5.885 |
6.020 |
5.860 |
5.945 |
+0.047 |
3,928 |
18,573 |
-100 |
| Sep04 |
040402 |
5.860 |
5.980 |
5.835 |
5.913 |
+0.045 |
5,695 |
18,194 |
-1,655 |
| Oct04 |
040402 |
5.880 |
5.990 |
5.850 |
5.928 |
+0.045 |
6,706 |
20,447 |
+1,595 |
| Nov04 |
040402 |
6.040 |
6.120 |
6.020 |
6.086 |
+0.043 |
2,323 |
12,790 |
+493 |
| Dec04 |
040402 |
6.190 |
6.310 |
6.170 |
6.243 |
+0.040 |
1,685 |
15,621 |
-259 |
| Jan05 |
040402 |
6.320 |
6.390 |
6.310 |
6.368 |
+0.040 |
1,498 |
14,988 |
+209 |
| Feb05 |
040402 |
6.270 |
6.335 |
6.260 |
6.315 |
+0.037 |
602 |
11,187 |
+127 |
| Mar05 |
040402 |
6.040 |
6.115 |
6.040 |
6.085 |
+0.042 |
2,648 |
10,665 |
-106 |
| Apr05 |
040402 |
5.365 |
5.410 |
5.365 |
5.390 |
+0.022 |
794 |
10,353 |
+109 |
| May05 |
040402 |
5.250 |
5.260 |
5.240 |
5.240 |
+0.017 |
554 |
7,663 |
+347 |
| Jun05 |
040402 |
5.250 |
5.250 |
5.250 |
5.250 |
+0.015 |
379 |
5,645 |
+264 |
| Jul05 |
040402 |
5.280 |
5.290 |
5.278 |
5.278 |
+0.010 |
81 |
11,159 |
+64 |
| Aug05 |
040402 |
5.300 |
5.300 |
5.283 |
5.283 |
+0.015 |
468 |
5,038 |
-185 |
| Total Volume and Open Interest |
88,136 |
325,403 |
+6,277 |
| Brent Crude Oil(IPE) |
| May04 |
040402 |
31.05 |
31.15 |
29.95 |
30.21 |
-1.34 |
43,203 |
82,968 |
-3,927 |
| Jun04 |
040402 |
30.83 |
30.94 |
29.82 |
30.02 |
-1.31 |
33,225 |
77,447 |
+3,347 |
| Jul04 |
040402 |
30.64 |
30.70 |
29.64 |
29.84 |
-1.27 |
6,667 |
27,052 |
-864 |
| Aug04 |
040402 |
30.31 |
30.31 |
29.63 |
29.63 |
-1.22 |
1,487 |
13,891 |
+495 |
| Sep04 |
040402 |
29.85 |
29.87 |
29.41 |
29.41 |
-1.18 |
745 |
14,437 |
-498 |
| Oct04 |
040402 |
29.66 |
29.66 |
29.19 |
29.19 |
-1.14 |
137 |
6,882 |
-145 |
| Nov04 |
040402 |
28.97 |
28.97 |
28.97 |
28.97 |
-1.10 |
0 |
6,743 |
+0 |
| Dec04 |
040402 |
29.45 |
29.50 |
28.55 |
28.76 |
-1.05 |
2,872 |
28,213 |
+515 |
| Jan05 |
040402 |
28.53 |
28.53 |
28.51 |
28.51 |
-1.02 |
423 |
5,299 |
-200 |
| Feb05 |
040402 |
28.29 |
28.29 |
28.29 |
28.29 |
-0.97 |
600 |
3,405 |
-10 |
| Mar05 |
040402 |
28.11 |
28.11 |
28.11 |
28.11 |
-0.91 |
400 |
3,821 |
+0 |
| Apr05 |
040402 |
27.95 |
27.95 |
27.95 |
27.95 |
-0.87 |
0 |
620 |
+0 |
| Total Volume and Open Interest |
90,284 |
328,306 |
-1,162 |
| Gas Oil(IPE) |
| Apr04 |
040402 |
272.25 |
273.25 |
264.00 |
268.75 |
-9.50 |
14,656 |
32,556 |
-3,322 |
| May04 |
040402 |
264.50 |
264.50 |
255.50 |
258.25 |
-10.75 |
13,547 |
39,301 |
+1,131 |
| Jun04 |
040402 |
260.25 |
260.25 |
251.75 |
254.50 |
-11.00 |
5,471 |
24,090 |
+727 |
| Jul04 |
040402 |
258.00 |
258.00 |
252.00 |
253.25 |
-10.50 |
560 |
8,883 |
-202 |
| Aug04 |
040402 |
257.50 |
257.50 |
253.00 |
253.25 |
-10.50 |
100 |
7,378 |
-53 |
| Sep04 |
040402 |
257.50 |
257.50 |
253.00 |
253.75 |
-10.50 |
450 |
7,111 |
+50 |
| Oct04 |
040402 |
258.00 |
258.00 |
254.00 |
254.00 |
-10.25 |
20 |
5,971 |
+20 |
| Nov04 |
040402 |
257.50 |
257.50 |
254.00 |
254.00 |
-10.25 |
0 |
4,315 |
+0 |
| Dec04 |
040402 |
259.25 |
259.25 |
253.25 |
253.25 |
-10.00 |
1,517 |
15,502 |
-538 |
| Jan05 |
040402 |
256.25 |
256.25 |
251.25 |
251.25 |
-10.00 |
0 |
2,380 |
+0 |
| Total Volume and Open Interest |
36,321 |
161,640 |
-2,187 |
| US Dollar Index(NYBOT) |
| Jun04 |
040402 |
87.56 |
89.05 |
87.47 |
88.85 |
+1.32 |
6,536 |
16,012 |
+2,398 |
| Sep04 |
040402 |
88.90 |
89.26 |
88.90 |
89.26 |
+1.32 |
14 |
2,039 |
+3 |
| Dec04 |
040402 |
89.66 |
89.66 |
89.66 |
89.66 |
+1.32 |
0 |
37 |
+0 |
| Total Volume and Open Interest |
6,550 |
18,088 |
+2,401 |
| Australian Dollar(CME) |
| Jun04 |
040402 |
75.93 |
76.10 |
74.94 |
75.12 |
-1.16 |
5,948 |
33,502 |
+3,496 |
| Sep04 |
040402 |
75.40 |
75.40 |
74.34 |
74.34 |
-1.16 |
125 |
763 |
-55 |
| Dec04 |
040402 |
73.56 |
73.56 |
73.56 |
73.56 |
-1.16 |
0 |
134 |
+9 |
| Total Volume and Open Interest |
6,073 |
34,484 |
+3,450 |
| British Pound(CME) |
| Jun04 |
040402 |
183.49 |
183.74 |
181.00 |
182.05 |
-2.27 |
7,147 |
46,521 |
+5,842 |
| Sep04 |
040402 |
182.00 |
182.00 |
180.48 |
180.48 |
-2.27 |
51 |
92 |
+54 |
| Dec04 |
040402 |
178.91 |
178.91 |
178.91 |
178.91 |
-2.27 |
0 |
360 |
+0 |
| Total Volume and Open Interest |
7,198 |
46,974 |
+5,896 |
| Canadian Dollar(CME) |
| Jun04 |
040402 |
76.29 |
76.35 |
75.63 |
75.96 |
-0.40 |
5,975 |
77,173 |
+3,326 |
| Sep04 |
040402 |
75.80 |
76.00 |
75.57 |
75.83 |
-0.39 |
69 |
2,953 |
+20 |
| Dec04 |
040402 |
76.00 |
76.00 |
75.50 |
75.71 |
-0.38 |
46 |
2,204 |
+21 |
| Mar05 |
040402 |
75.40 |
75.66 |
75.40 |
75.61 |
-0.37 |
0 |
218 |
+0 |
| Total Volume and Open Interest |
6,090 |
82,713 |
+3,367 |
| Japanese Yen(CME) |
| Jun04 |
040402 |
96.35 |
96.43 |
95.63 |
95.91 |
-0.67 |
9,042 |
135,606 |
+6,136 |
| Sep04 |
040402 |
96.52 |
96.52 |
95.90 |
96.20 |
-0.65 |
10 |
379 |
+1 |
| Dec04 |
040402 |
96.55 |
96.55 |
96.55 |
96.55 |
-0.63 |
3 |
57 |
+1 |
| Total Volume and Open Interest |
9,055 |
136,043 |
+6,138 |
| Swiss Franc(CME) |
| Jun04 |
040402 |
78.94 |
78.96 |
77.41 |
77.62 |
-1.58 |
5,276 |
34,878 |
+2,532 |
| Sep04 |
040402 |
77.90 |
77.90 |
77.78 |
77.78 |
-1.58 |
0 |
36 |
+3 |
| Dec04 |
040402 |
77.96 |
77.96 |
77.96 |
77.96 |
-1.58 |
0 |
104 |
+0 |
| Total Volume and Open Interest |
5,276 |
35,075 |
+2,535 |
| EuroFX(CME) |
| Jun04 |
040402 |
122.94 |
123.05 |
120.78 |
121.11 |
-2.16 |
15,483 |
103,222 |
+1,961 |
| Sep04 |
040402 |
122.78 |
122.78 |
120.60 |
120.87 |
-2.17 |
37 |
867 |
-6 |
| Dec04 |
040402 |
120.90 |
120.90 |
120.68 |
120.68 |
-2.17 |
2 |
450 |
+1 |
| Total Volume and Open Interest |
15,522 |
104,676 |
+1,956 |
| Mexican Peso(CME) |
| Jun04 |
040402 |
8845.0 |
8872.0 |
8825.0 |
8857.0 |
+5.0 |
8,066 |
32,367 |
+1,439 |
| Sep04 |
040402 |
8742.0 |
8742.0 |
8742.0 |
8742.0 |
+5.0 |
0 |
641 |
+0 |
| Total Volume and Open Interest |
8,066 |
34,320 |
+1,439 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040402 |
113~20 |
113~22 |
108~16 |
110~30 |
-2~17 |
289,885 |
482,491 |
-6,131 |
| Sep04 |
040402 |
112~04 |
112~04 |
108~00 |
109~18 |
-2~17 |
5,804 |
17,660 |
+4,183 |
| Dec04 |
040402 |
108~12 |
108~12 |
107~29 |
108~06 |
-2~16 |
45 |
196 |
+12 |
| Total Volume and Open Interest |
295,734 |
500,566 |
-1,936 |
| Municipal Bonds(CBOT) |
| Jun04 |
040402 |
103~18 |
103~18 |
101~20 |
102~05 |
-1~19 |
235 |
2,063 |
-54 |
| Total Volume and Open Interest |
235 |
2,063 |
-54 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040402 |
114~300 |
115~010 |
112~050 |
112~300 |
-1~300 |
868,553 |
1,234,796 |
-28,492 |
| Sep04 |
040402 |
112~065 |
113~190 |
111~145 |
111~190 |
-2~015 |
15,687 |
48,914 |
+8,074 |
| Total Volume and Open Interest |
884,240 |
1,283,714 |
-20,418 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040402 |
113~055 |
113~055 |
111~050 |
111~290 |
-1~095 |
320,069 |
0 |
+0 |
| Sep04 |
040402 |
110~260 |
110~260 |
110~240 |
110~240 |
-1~115 |
734 |
0 |
-17,819 |
| Total Volume and Open Interest |
320,803 |
|
|
| 2 Year T-Notes(CBOT) |
| Jun04 |
040402 |
107~056 |
107~056 |
106~084 |
106~126 |
-0~059 |
9,994 |
160,128 |
+2,123 |
| Total Volume and Open Interest |
9,994 |
160,128 |
+2,123 |
| Eurodollars(CME) |
| Jun04 |
040402 |
98.805 |
98.815 |
98.680 |
98.750 |
-0.070 |
70,137 |
816,047 |
+4,802 |
| Sep04 |
040402 |
98.625 |
98.630 |
98.380 |
98.485 |
-0.155 |
108,038 |
852,624 |
-665 |
| Dec04 |
040402 |
98.350 |
98.360 |
97.950 |
98.130 |
-0.245 |
186,405 |
721,461 |
+20,851 |
| Mar05 |
040402 |
98.040 |
98.040 |
97.650 |
97.745 |
-0.315 |
155,294 |
510,204 |
-6,117 |
| Jun05 |
040402 |
97.695 |
97.700 |
97.300 |
97.380 |
-0.340 |
87,033 |
455,223 |
+11,023 |
| Sep05 |
040402 |
97.365 |
97.365 |
96.950 |
97.055 |
-0.340 |
49,630 |
348,395 |
+7,037 |
| Dec05 |
040402 |
97.065 |
97.065 |
96.680 |
96.750 |
-0.340 |
34,359 |
251,952 |
+1,010 |
| Mar06 |
040402 |
96.810 |
96.810 |
96.400 |
96.505 |
-0.330 |
27,524 |
215,808 |
+767 |
| Jun06 |
040402 |
96.575 |
96.575 |
96.220 |
96.265 |
-0.330 |
16,558 |
153,353 |
+1,737 |
| Sep06 |
040402 |
96.350 |
96.350 |
95.970 |
96.040 |
-0.330 |
13,051 |
162,831 |
-405 |
| Dec06 |
040402 |
96.140 |
96.140 |
95.760 |
95.830 |
-0.330 |
16,647 |
117,241 |
-1,006 |
| Mar07 |
040402 |
95.950 |
95.955 |
95.575 |
95.645 |
-0.330 |
14,918 |
107,100 |
+3,325 |
| Total Volume and Open Interest |
849,169 |
5,346,337 |
+54,487 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040402 |
99.92 |
99.92 |
99.91 |
99.91 |
-0.01 |
330 |
12,317 |
+900 |
| Sep04 |
040402 |
99.89 |
99.89 |
99.88 |
99.88 |
-0.01 |
222 |
8,142 |
+64 |
| Dec04 |
040402 |
99.86 |
99.86 |
99.83 |
99.84 |
-0.01 |
65 |
7,609 |
+85 |
| Mar05 |
040402 |
99.79 |
99.79 |
99.74 |
99.75 |
-0.03 |
108 |
6,033 |
+980 |
| Jun05 |
040402 |
99.72 |
99.72 |
99.67 |
99.67 |
-0.05 |
290 |
3,787 |
+717 |
| Sep05 |
040402 |
99.59 |
99.59 |
99.59 |
99.59 |
-0.02 |
8 |
1,997 |
-100 |
| Dec05 |
040402 |
99.47 |
99.47 |
99.47 |
99.47 |
-0.01 |
8 |
783 |
+10 |
| Mar06 |
040402 |
99.36 |
99.36 |
99.36 |
99.36 |
+0.01 |
0 |
294 |
+0 |
| Jun06 |
040402 |
99.28 |
99.28 |
99.28 |
99.28 |
-0.05 |
0 |
72 |
+0 |
| Sep06 |
040402 |
99.20 |
99.20 |
99.20 |
99.20 |
-0.05 |
0 |
39 |
+0 |
| Total Volume and Open Interest |
1,031 |
42,335 |
+2,656 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040402 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
930 |
70,191 |
-2,710 |
| Sep04 |
040402 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
700 |
39,892 |
+224 |
| Dec04 |
040402 |
99.85 |
99.86 |
99.85 |
99.86 |
unch |
2,295 |
60,006 |
+499 |
| Mar05 |
040402 |
99.78 |
99.79 |
99.78 |
99.79 |
unch |
1,403 |
34,738 |
+1,005 |
| Jun05 |
040402 |
99.72 |
99.73 |
99.72 |
99.73 |
unch |
4,265 |
41,624 |
-102 |
| Sep05 |
040402 |
99.61 |
99.63 |
99.61 |
99.62 |
unch |
754 |
35,459 |
+343 |
| Dec05 |
040402 |
99.53 |
99.53 |
99.52 |
99.52 |
unch |
3,592 |
13,881 |
+2,699 |
| Mar06 |
040402 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
133 |
8,080 |
+45 |
| Total Volume and Open Interest |
14,177 |
315,259 |
+2,108 |
| German Euro-Bund(EUREX) |
| Jun04 |
040402 |
115.87 |
115.88 |
114.10 |
114.60 |
-1.29 |
1,265,911 |
1,122,617 |
+101,083 |
| Sep04 |
040402 |
115.30 |
115.30 |
114.18 |
114.18 |
-1.29 |
2,209 |
5,445 |
+10 |
| Dec04 |
040402 |
113.17 |
113.17 |
113.17 |
113.17 |
-1.29 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,268,120 |
1,128,063 |
+101,093 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040402 |
112.65 |
112.67 |
111.30 |
111.65 |
-1.03 |
955,521 |
777,637 |
+100,261 |
| Sep04 |
040402 |
111.06 |
111.06 |
111.06 |
111.06 |
-1.06 |
1,234 |
5,373 |
+2 |
| Dec04 |
040402 |
110.14 |
110.14 |
110.14 |
110.14 |
-1.03 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
956,755 |
783,011 |
+100,263 |
| Long Gilt(LIFFE) |
| Jun04 |
040402 |
108~22 |
108~26 |
107~08 |
107~22 |
-0~29 |
50,341 |
146,008 |
+1,526 |
| Sep04 |
040402 |
107~12 |
107~12 |
107~12 |
107~12 |
-0~29 |
|
|
|
| Total Volume and Open Interest |
50,341 |
146,008 |
+1,526 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040402 |
95.43 |
95.44 |
95.34 |
95.36 |
-0.07 |
35,342 |
216,270 |
-1,363 |
| Sep04 |
040402 |
95.23 |
95.27 |
95.09 |
95.14 |
-0.11 |
28,185 |
196,830 |
+4,817 |
| Dec04 |
040402 |
95.11 |
95.15 |
94.94 |
95.00 |
-0.12 |
40,006 |
207,301 |
+28 |
| Total Volume and Open Interest |
137,198 |
1,116,660 |
+3,828 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040402 |
98.005 |
98.030 |
97.900 |
97.950 |
-0.080 |
522,555 |
679,419 |
+17,911 |
| Sep04 |
040402 |
98.000 |
98.015 |
97.785 |
97.875 |
-0.140 |
350,828 |
471,975 |
-14,040 |
| Dec04 |
040402 |
97.890 |
97.905 |
97.630 |
97.715 |
-0.185 |
346,916 |
523,855 |
-20,493 |
| Total Volume and Open Interest |
1,744,754 |
2,878,069 |
-43,372 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040402 |
94.53 |
94.55 |
94.53 |
94.54 |
-0.02 |
6,336 |
174,941 |
-10,888 |
| Sep04 |
040402 |
94.55 |
94.56 |
94.55 |
94.56 |
-0.02 |
8,149 |
115,297 |
+2,706 |
| Dec04 |
040402 |
94.55 |
94.57 |
94.54 |
94.55 |
-0.03 |
1,776 |
69,963 |
+2,031 |
| Mar05 |
040402 |
94.53 |
94.53 |
94.51 |
94.51 |
-0.04 |
722 |
34,302 |
+455 |
| Jun05 |
040402 |
94.49 |
94.49 |
94.46 |
94.46 |
-0.05 |
375 |
17,931 |
+9 |
| Sep05 |
040402 |
94.45 |
94.45 |
94.41 |
94.42 |
-0.05 |
254 |
11,964 |
+253 |
| Dec05 |
040402 |
94.41 |
94.41 |
94.36 |
94.37 |
-0.05 |
1 |
8,838 |
+1 |
| Mar06 |
040402 |
94.33 |
94.33 |
94.32 |
94.32 |
-0.06 |
15 |
3,275 |
+15 |
| Jun06 |
040402 |
94.29 |
94.29 |
94.27 |
94.27 |
-0.07 |
5 |
1,735 |
+5 |
| Sep06 |
040402 |
94.25 |
94.26 |
94.23 |
94.24 |
-0.06 |
38 |
1,003 |
+38 |
| Total Volume and Open Interest |
17,671 |
440,178 |
-5,375 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040402 |
94.50 |
94.52 |
94.47 |
94.49 |
-0.07 |
15,636 |
214,677 |
+2,388 |
| Sep04 |
040402 |
94.49 |
94.49 |
94.49 |
94.49 |
-0.07 |
|
|
|
| Total Volume and Open Interest |
55,951 |
469,623 |
+257,334 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040402 |
94.73 |
94.74 |
94.70 |
94.71 |
-0.06 |
40,436 |
469,623 |
-30,685 |
| Sep04 |
040402 |
94.71 |
94.71 |
94.71 |
94.71 |
-0.06 |
|
|
|
| Total Volume and Open Interest |
40,436 |
469,623 |
-30,685 |
| Gold(CMX) |
| Apr04 |
040402 |
428.5 |
429.0 |
417.5 |
421.6 |
-6.2 |
1,561 |
2,519 |
-3,178 |
| Jun04 |
040402 |
430.5 |
430.5 |
418.5 |
422.5 |
-6.3 |
53,591 |
229,707 |
+7,942 |
| Aug04 |
040402 |
430.8 |
430.8 |
420.0 |
423.6 |
-6.2 |
532 |
8,965 |
+86 |
| Oct04 |
040402 |
422.0 |
424.7 |
420.5 |
424.7 |
-6.1 |
503 |
4,724 |
+104 |
| Dec04 |
040402 |
433.8 |
433.8 |
421.5 |
425.8 |
-6.0 |
1,609 |
28,082 |
+235 |
| Feb05 |
040402 |
430.0 |
430.0 |
425.5 |
427.1 |
-5.8 |
225 |
3,283 |
+19 |
| Total Volume and Open Interest |
58,243 |
307,277 |
+5,237 |
| Silver(CMX) |
| May04 |
040402 |
830.5 |
831.0 |
793.5 |
815.5 |
+0.7 |
21,492 |
80,558 |
-1,744 |
| Jul04 |
040402 |
835.0 |
836.0 |
795.0 |
816.7 |
+0.8 |
1,550 |
12,883 |
+434 |
| Sep04 |
040402 |
825.0 |
830.0 |
803.0 |
817.7 |
+0.9 |
131 |
2,740 |
+51 |
| Dec04 |
040402 |
835.0 |
835.0 |
798.0 |
818.5 |
+1.2 |
1,925 |
15,430 |
+1 |
| Mar05 |
040402 |
828.0 |
828.0 |
817.0 |
818.7 |
+1.4 |
157 |
2,585 |
+100 |
| Total Volume and Open Interest |
25,385 |
119,201 |
-1,127 |
| Platinum(NYM) |
| Apr04 |
040402 |
900.0 |
912.0 |
890.0 |
905.8 |
-13.5 |
202 |
359 |
-179 |
| Jul04 |
040402 |
892.0 |
903.0 |
883.0 |
896.8 |
-13.5 |
1,213 |
7,854 |
+162 |
| Oct04 |
040402 |
886.8 |
886.8 |
886.8 |
886.8 |
-13.5 |
0 |
203 |
+0 |
| Jan05 |
040402 |
886.8 |
886.8 |
886.8 |
886.8 |
-13.5 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
1,415 |
8,418 |
-17 |
| Palladium(NYME) |
| Jun04 |
040402 |
314.00 |
314.00 |
296.00 |
305.95 |
+4.75 |
1,494 |
11,354 |
+470 |
| Sep04 |
040402 |
311.00 |
315.00 |
299.00 |
307.45 |
+4.75 |
5 |
116 |
-2 |
| Dec04 |
040402 |
315.00 |
315.00 |
308.45 |
308.45 |
+4.75 |
5 |
158 |
-5 |
| Total Volume and Open Interest |
1,504 |
11,628 |
+463 |
| Copper(CMX) |
| May04 |
040402 |
137.30 |
137.70 |
133.10 |
134.70 |
-2.40 |
8,716 |
48,048 |
+1,954 |
| Jul04 |
040402 |
137.20 |
137.60 |
133.50 |
134.60 |
-2.25 |
3,025 |
8,049 |
-18 |
| Sep04 |
040402 |
134.70 |
134.70 |
131.95 |
131.95 |
-2.00 |
534 |
3,817 |
+246 |
| Dec04 |
040402 |
130.10 |
130.10 |
126.50 |
127.65 |
-2.00 |
542 |
9,517 |
+345 |
| Mar05 |
040402 |
123.70 |
123.70 |
123.70 |
123.70 |
-2.00 |
17 |
736 |
+0 |
| Total Volume and Open Interest |
13,321 |
76,626 |
+2,158 |
| DJIA Index(CBOT) |
| Jun04 |
040402 |
10370 |
10485 |
10370 |
10457 |
+88 |
7,738 |
43,443 |
+563 |
| Sep04 |
040402 |
10400 |
10460 |
10400 |
10433 |
+88 |
11 |
287 |
+3 |
| Dec04 |
040402 |
10400 |
10415 |
10400 |
10415 |
+88 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
7,749 |
43,740 |
+566 |
| S & P 500(CME) |
| Jun04 |
040402 |
1144.00 |
1144.00 |
1135.00 |
1142.10 |
+8.50 |
40,119 |
568,407 |
+3,024 |
| Sep04 |
040402 |
1140.00 |
1141.00 |
1137.00 |
1141.00 |
+8.70 |
379 |
18,442 |
+37 |
| Dec04 |
040402 |
1140.30 |
1140.30 |
1140.30 |
1140.30 |
+9.30 |
185 |
1,220 |
+110 |
| Mar05 |
040402 |
1140.10 |
1140.10 |
1140.10 |
1140.10 |
+9.50 |
10 |
94 |
+0 |
| Total Volume and Open Interest |
40,694 |
588,297 |
+3,172 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040402 |
1133.25 |
1145.00 |
1132.00 |
1142.00 |
+8.50 |
640,574 |
493,415 |
+8,867 |
| Sep04 |
040402 |
1131.75 |
1142.50 |
1131.75 |
1141.00 |
+8.75 |
73 |
495 |
-30 |
| Total Volume and Open Interest |
640,647 |
493,910 |
+8,837 |
| NASDAQ 100(CME) |
| Jun04 |
040402 |
1487.00 |
1496.50 |
1472.00 |
1495.00 |
+36.50 |
12,634 |
76,779 |
+88 |
| Sep04 |
040402 |
1497.50 |
1497.50 |
1497.50 |
1497.50 |
+36.50 |
0 |
12 |
+0 |
| Dec04 |
040402 |
1500.00 |
1500.00 |
1500.00 |
1500.00 |
+36.50 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
12,634 |
76,795 |
+88 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040402 |
1458.5 |
1496.5 |
1454.5 |
1495.0 |
+36.5 |
260,272 |
182,413 |
+7,290 |
| Sep04 |
040402 |
1464.5 |
1500.0 |
1464.5 |
1497.5 |
+36.5 |
4 |
172 |
-3 |
| Total Volume and Open Interest |
260,276 |
182,585 |
+7,287 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040402 |
615.00 |
616.00 |
609.75 |
612.75 |
+2.75 |
756 |
15,071 |
+199 |
| Sep04 |
040402 |
612.75 |
612.75 |
612.75 |
612.75 |
+2.75 |
|
|
|
| Dec04 |
040402 |
612.75 |
612.75 |
612.75 |
612.75 |
+2.75 |
|
|
|
| Total Volume and Open Interest |
756 |
15,071 |
+199 |
| Russell 2000(CME) |
| Jun04 |
040402 |
604.10 |
605.50 |
599.00 |
602.75 |
+7.50 |
1,322 |
26,335 |
+158 |
| Sep04 |
040402 |
602.75 |
602.75 |
602.75 |
602.75 |
+7.50 |
0 |
1 |
+0 |
| Dec04 |
040402 |
602.75 |
602.75 |
602.75 |
602.75 |
+7.50 |
|
|
|
| Total Volume and Open Interest |
1,322 |
26,336 |
+158 |
| Value Line(KCBT) |
| Jun04 |
040402 |
1639.00 |
1644.00 |
1634.00 |
1642.00 |
+18.00 |
9 |
48 |
+5 |
| Total Volume and Open Interest |
9 |
48 |
+5 |
| Nikkei 225(CME) |
| Jun04 |
040402 |
11940 |
12060 |
11935 |
12035 |
+265 |
2,478 |
40,058 |
+32 |
| Sep04 |
040402 |
12035 |
12035 |
12035 |
12035 |
+265 |
0 |
17 |
+0 |
| Total Volume and Open Interest |
2,478 |
40,078 |
+32 |
| Nikkei 225(SIMEX) |
| Jun04 |
040402 |
11775 |
11860 |
11710 |
11855 |
+165 |
23,591 |
182,973 |
+557 |
| Sep04 |
040402 |
11850 |
11850 |
11850 |
11850 |
+165 |
|
|
|
| Dec04 |
040402 |
11825 |
11825 |
11825 |
11825 |
+165 |
|
|
|
| Total Volume and Open Interest |
23,591 |
188,013 |
+557 |
| CAC 40(MATIF) |
| Apr04 |
040402 |
3673.0 |
3757.0 |
3668.5 |
3742.5 |
+70.0 |
67,015 |
254,749 |
+59,627 |
| May04 |
040402 |
3627.0 |
3703.5 |
3627.0 |
3692.5 |
+71.0 |
889 |
1,395 |
+79 |
| Jun04 |
040402 |
3609.0 |
3690.0 |
3604.0 |
3679.5 |
+71.5 |
1,558 |
157,412 |
+8,117 |
| Total Volume and Open Interest |
99,505 |
430,268 |
+430,268 |
| DAX Index(EUREX) |
| Jun04 |
040402 |
3948.0 |
4043.5 |
3937.5 |
4040.0 |
+100.0 |
122,407 |
180,121 |
+6,552 |
| Sep04 |
040402 |
3966.0 |
4061.5 |
3958.0 |
4059.5 |
+101.5 |
1,830 |
8,320 |
+928 |
| Dec04 |
040402 |
3990.5 |
4083.0 |
3979.0 |
4081.0 |
+102.0 |
1,144 |
1,537 |
+736 |
| Total Volume and Open Interest |
125,381 |
189,978 |
+8,216 |
| FT-SE 100(LIFFE) |
| Jun04 |
040402 |
4417.50 |
4485.00 |
4415.00 |
4477.00 |
+56.50 |
55,673 |
386,210 |
+3,243 |
| Sep04 |
040402 |
4486.00 |
4488.00 |
4486.00 |
4486.50 |
+56.50 |
56 |
16,353 |
+1 |
| Dec04 |
040402 |
4470.00 |
4516.00 |
4461.50 |
4516.00 |
+57.50 |
1,000 |
17,473 |
-1,000 |
| Total Volume and Open Interest |
56,729 |
420,036 |
+2,244 |
| SPI 200(SFE) |
| Jun04 |
040402 |
3467.0 |
3467.0 |
3446.0 |
3450.0 |
-9.0 |
16,482 |
158,799 |
+2,254 |
| Sep04 |
040402 |
3464.0 |
3464.0 |
3455.0 |
3457.0 |
-9.0 |
128 |
3,038 |
+73 |
| Dec04 |
040402 |
3473.0 |
3473.0 |
3469.0 |
3470.0 |
-9.0 |
136 |
1,955 |
+135 |
| Total Volume and Open Interest |
16,750 |
164,728 |
+2,466 |
| GSCI(CME) |
| Apr04 |
040402 |
272.20 |
276.70 |
271.10 |
276.70 |
+1.70 |
105 |
15,957 |
-125 |
| May04 |
040402 |
276.50 |
276.70 |
276.50 |
276.60 |
+1.60 |
94 |
510 |
+74 |
| Jun04 |
040402 |
274.50 |
274.50 |
274.50 |
274.50 |
+1.50 |
1 |
24 |
+0 |
| Total Volume and Open Interest |
200 |
16,491 |
-51 |
| Reuters CRB Index(NYBOT) |
| Apr04 |
040402 |
280.00 |
280.75 |
279.75 |
280.00 |
-1.55 |
26 |
331 |
-48 |
| Jun04 |
040402 |
281.00 |
281.50 |
279.50 |
281.25 |
-1.45 |
29 |
508 |
+17 |
| Aug04 |
040402 |
279.50 |
279.50 |
279.50 |
279.50 |
-1.45 |
0 |
61 |
+0 |
| Total Volume and Open Interest |
55 |
901 |
-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. |
|
|