|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Mon April 05, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040405 |
1052.00 |
1064.00 |
1022.00 |
1024.50 |
-21.00 |
48,142 |
121,861 |
-6,404 |
| Jul04 |
040405 |
1052.00 |
1064.00 |
1021.00 |
1023.00 |
-20.75 |
23,911 |
69,463 |
+4,533 |
| Aug04 |
040405 |
1003.00 |
1014.00 |
973.00 |
974.00 |
-17.50 |
2,910 |
16,263 |
+378 |
| Sep04 |
040405 |
875.00 |
885.00 |
864.00 |
865.00 |
-4.00 |
769 |
9,603 |
+33 |
| Nov04 |
040405 |
793.00 |
799.00 |
778.50 |
782.50 |
-2.00 |
8,612 |
50,598 |
+1,053 |
| Jan05 |
040405 |
795.00 |
799.00 |
779.00 |
781.50 |
-4.00 |
501 |
3,186 |
+153 |
| Mar05 |
040405 |
782.00 |
785.00 |
772.00 |
776.00 |
unch |
364 |
1,634 |
+26 |
| Total Volume and Open Interest |
85,251 |
274,069 |
-209 |
| Soybean Meal(CBOT) |
| May04 |
040405 |
337.00 |
342.00 |
325.10 |
326.50 |
-9.50 |
12,944 |
67,560 |
-2,897 |
| Jul04 |
040405 |
335.50 |
339.50 |
323.00 |
324.50 |
-10.00 |
12,605 |
50,654 |
+642 |
| Aug04 |
040405 |
321.00 |
326.00 |
312.00 |
312.00 |
-7.70 |
3,503 |
18,705 |
+308 |
| Sep04 |
040405 |
296.00 |
299.50 |
289.00 |
289.40 |
-3.70 |
1,097 |
14,800 |
-8 |
| Oct04 |
040405 |
254.00 |
257.00 |
249.00 |
250.50 |
-2.50 |
1,065 |
10,106 |
+674 |
| Dec04 |
040405 |
244.00 |
247.00 |
239.00 |
239.80 |
-2.70 |
2,349 |
20,897 |
-364 |
| Jan05 |
040405 |
244.00 |
245.00 |
237.50 |
237.50 |
-3.50 |
578 |
2,732 |
+65 |
| Mar05 |
040405 |
242.00 |
242.00 |
235.50 |
235.50 |
-2.50 |
284 |
1,837 |
+13 |
| Total Volume and Open Interest |
34,525 |
189,853 |
-1,512 |
| Soybean Oil(CBOT) |
| May04 |
040405 |
32.85 |
33.45 |
32.65 |
32.74 |
+0.10 |
12,414 |
63,022 |
-2,325 |
| Jul04 |
040405 |
32.75 |
33.35 |
32.58 |
32.68 |
+0.03 |
11,954 |
50,990 |
+2,605 |
| Aug04 |
040405 |
32.35 |
32.95 |
32.25 |
32.30 |
unch |
1,925 |
12,599 |
+66 |
| Sep04 |
040405 |
31.95 |
32.10 |
31.50 |
31.50 |
-0.19 |
1,072 |
11,471 |
-116 |
| Oct04 |
040405 |
29.85 |
30.15 |
29.75 |
29.78 |
unch |
463 |
8,047 |
-71 |
| Dec04 |
040405 |
28.75 |
29.30 |
28.70 |
28.80 |
+0.15 |
2,212 |
20,077 |
+53 |
| Jan05 |
040405 |
28.62 |
28.62 |
28.62 |
28.62 |
+0.22 |
173 |
1,365 |
+81 |
| Mar05 |
040405 |
28.20 |
28.30 |
28.15 |
28.30 |
+0.25 |
145 |
1,054 |
+75 |
| Total Volume and Open Interest |
30,375 |
169,465 |
+368 |
| Canola(WCE) |
| May04 |
040405 |
441.0 |
444.0 |
432.5 |
432.8 |
-5.0 |
3,388 |
29,215 |
-804 |
| Jul04 |
040405 |
446.5 |
448.3 |
436.0 |
437.1 |
-5.2 |
4,676 |
23,192 |
+198 |
| Sep04 |
040405 |
387.5 |
387.5 |
387.5 |
387.5 |
-1.0 |
0 |
10 |
+0 |
| Nov04 |
040405 |
392.0 |
395.0 |
387.5 |
387.7 |
-2.3 |
1,758 |
28,783 |
+21 |
| Jan05 |
040405 |
395.0 |
395.0 |
390.5 |
390.5 |
-2.5 |
33 |
969 |
+28 |
| Total Volume and Open Interest |
9,855 |
82,251 |
-557 |
| Corn(CBOT) |
| May04 |
040405 |
331.00 |
335.25 |
326.50 |
329.50 |
-1.00 |
51,060 |
274,418 |
-4,516 |
| Jul04 |
040405 |
340.00 |
342.00 |
333.50 |
336.25 |
-0.75 |
34,587 |
168,018 |
+7,127 |
| Sep04 |
040405 |
338.00 |
340.50 |
335.00 |
335.50 |
+0.25 |
3,146 |
31,255 |
+866 |
| Dec04 |
040405 |
336.50 |
340.00 |
334.00 |
335.25 |
+1.00 |
40,310 |
245,391 |
+11,374 |
| Mar05 |
040405 |
340.00 |
340.75 |
335.50 |
336.50 |
+2.00 |
1,763 |
18,041 |
+738 |
| May05 |
040405 |
340.50 |
340.50 |
337.25 |
338.00 |
+2.25 |
328 |
2,131 |
+202 |
| Total Volume and Open Interest |
132,388 |
750,413 |
+16,400 |
| Wheat(CBOT) |
| May04 |
040405 |
419.50 |
424.00 |
409.00 |
414.00 |
-2.25 |
14,483 |
85,403 |
-2,446 |
| Jul04 |
040405 |
427.00 |
430.50 |
416.00 |
421.00 |
-2.75 |
10,867 |
55,976 |
+1,264 |
| Sep04 |
040405 |
430.50 |
432.50 |
420.00 |
423.25 |
-3.00 |
805 |
7,500 |
-5 |
| Dec04 |
040405 |
438.00 |
440.00 |
427.50 |
432.75 |
-2.00 |
2,242 |
15,093 |
-173 |
| Mar05 |
040405 |
440.00 |
441.50 |
431.00 |
434.50 |
-1.50 |
229 |
837 |
+32 |
| Total Volume and Open Interest |
28,663 |
165,306 |
-1,323 |
| Wheat(KCBT) |
| May04 |
040405 |
428.00 |
430.00 |
414.00 |
417.75 |
-6.50 |
4,609 |
31,179 |
-1,683 |
| Jul04 |
040405 |
431.00 |
434.75 |
421.00 |
424.50 |
-3.25 |
4,078 |
28,538 |
+701 |
| Sep04 |
040405 |
436.00 |
437.50 |
424.50 |
427.50 |
-3.75 |
287 |
4,461 |
-20 |
| Dec04 |
040405 |
438.00 |
443.00 |
432.00 |
434.25 |
-2.75 |
187 |
4,998 |
+56 |
| Mar05 |
040405 |
436.00 |
436.00 |
436.00 |
436.00 |
-3.50 |
2 |
48 |
+2 |
| Total Volume and Open Interest |
9,226 |
69,341 |
-886 |
| Wheat(MGE) |
| May04 |
040405 |
447.00 |
449.50 |
438.00 |
441.00 |
-4.50 |
1,897 |
17,184 |
-171 |
| Jul04 |
040405 |
449.50 |
451.50 |
440.50 |
443.50 |
-4.00 |
1,407 |
9,428 |
+286 |
| Sep04 |
040405 |
450.00 |
453.00 |
443.50 |
445.50 |
-3.00 |
906 |
7,244 |
+478 |
| Dec04 |
040405 |
454.00 |
457.00 |
448.00 |
449.50 |
-3.25 |
679 |
5,833 |
+87 |
| Mar05 |
040405 |
452.00 |
452.00 |
452.00 |
452.00 |
-1.00 |
2 |
57 |
-2 |
| Total Volume and Open Interest |
4,891 |
39,792 |
+678 |
| Oats(CBOT) |
| May04 |
040405 |
178.00 |
181.25 |
172.25 |
173.75 |
-4.00 |
572 |
5,619 |
-130 |
| Jul04 |
040405 |
183.75 |
187.00 |
178.50 |
179.75 |
-4.00 |
525 |
3,864 |
+174 |
| Sep04 |
040405 |
187.50 |
190.00 |
184.00 |
185.50 |
-2.75 |
151 |
999 |
+11 |
| Dec04 |
040405 |
189.00 |
193.00 |
187.00 |
189.00 |
-2.00 |
237 |
3,058 |
+96 |
| Total Volume and Open Interest |
1,490 |
13,589 |
+151 |
| Rough Rice(CBOT) |
| May04 |
040405 |
10.24 |
10.24 |
10.01 |
10.10 |
-0.16 |
515 |
4,159 |
-91 |
| Jul04 |
040405 |
10.42 |
10.44 |
10.25 |
10.30 |
-0.20 |
388 |
978 |
+220 |
| Sep04 |
040405 |
9.30 |
9.30 |
9.30 |
9.30 |
-0.11 |
26 |
302 |
+17 |
| Nov04 |
040405 |
9.18 |
9.18 |
9.10 |
9.11 |
-0.11 |
24 |
851 |
+8 |
| Total Volume and Open Interest |
958 |
6,370 |
+159 |
| Live Cattle(CME) |
| Apr04 |
040405 |
80.100 |
80.850 |
79.700 |
80.825 |
+0.875 |
5,800 |
14,983 |
-6,236 |
| Jun04 |
040405 |
75.750 |
76.250 |
74.950 |
76.200 |
+0.475 |
8,118 |
63,902 |
+1,351 |
| Aug04 |
040405 |
75.350 |
75.600 |
74.800 |
75.525 |
+0.175 |
1,952 |
17,011 |
+187 |
| Oct04 |
040405 |
77.050 |
77.100 |
76.725 |
77.025 |
+0.025 |
783 |
15,037 |
+64 |
| Dec04 |
040405 |
78.100 |
78.200 |
77.825 |
78.100 |
+0.250 |
451 |
5,902 |
+94 |
| Feb05 |
040405 |
79.450 |
79.575 |
79.250 |
79.550 |
+0.100 |
97 |
3,117 |
+27 |
| Total Volume and Open Interest |
17,222 |
120,082 |
-4,494 |
| Feeder Cattle(CME) |
| Apr04 |
040405 |
89.500 |
90.000 |
88.900 |
89.975 |
+0.575 |
300 |
2,007 |
-36 |
| May04 |
040405 |
86.350 |
87.000 |
85.725 |
86.825 |
+0.625 |
593 |
5,676 |
-44 |
| Aug04 |
040405 |
86.650 |
87.700 |
86.175 |
87.600 |
+0.650 |
468 |
4,363 |
+88 |
| Sep04 |
040405 |
86.650 |
87.200 |
86.200 |
87.200 |
+0.650 |
28 |
543 |
+4 |
| Oct04 |
040405 |
86.600 |
87.200 |
86.150 |
87.175 |
+0.625 |
14 |
710 |
+1 |
| Nov04 |
040405 |
87.200 |
87.200 |
87.200 |
87.200 |
+0.600 |
4 |
129 |
+4 |
| Jan05 |
040405 |
85.700 |
85.700 |
85.700 |
85.700 |
+0.200 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
1,407 |
13,434 |
+17 |
| Lean Hogs(CME) |
| Apr04 |
040405 |
63.800 |
64.000 |
63.275 |
63.400 |
-0.775 |
2,424 |
7,976 |
-155 |
| May04 |
040405 |
66.600 |
66.900 |
66.000 |
66.800 |
-0.075 |
401 |
3,226 |
-7 |
| Jun04 |
040405 |
72.800 |
73.000 |
71.975 |
72.875 |
+0.075 |
5,240 |
47,791 |
+481 |
| Jul04 |
040405 |
70.550 |
70.700 |
69.750 |
70.550 |
-0.100 |
1,171 |
11,007 |
+54 |
| Aug04 |
040405 |
68.100 |
68.500 |
67.725 |
68.225 |
unch |
699 |
4,519 |
+141 |
| Oct04 |
040405 |
58.200 |
58.500 |
57.700 |
57.700 |
-0.600 |
284 |
2,310 |
+60 |
| Dec04 |
040405 |
56.650 |
56.950 |
56.200 |
56.500 |
-0.200 |
134 |
1,716 |
+9 |
| Feb05 |
040405 |
59.000 |
59.000 |
58.500 |
58.675 |
-0.025 |
26 |
468 |
+5 |
| Total Volume and Open Interest |
10,389 |
79,245 |
+593 |
| Pork Bellies(CME) |
| May04 |
040405 |
107.950 |
109.400 |
107.050 |
107.100 |
-1.050 |
386 |
2,813 |
-20 |
| Jul04 |
040405 |
107.875 |
109.200 |
107.000 |
107.800 |
-0.400 |
172 |
926 |
+20 |
| Aug04 |
040405 |
103.150 |
103.200 |
102.150 |
102.150 |
-1.350 |
12 |
73 |
+5 |
| Feb05 |
040405 |
88.800 |
88.800 |
88.800 |
88.800 |
+1.800 |
0 |
2 |
+0 |
| Mar05 |
040405 |
86.325 |
86.325 |
86.325 |
86.325 |
+0.025 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
570 |
3,816 |
+5 |
| BFP Milk Class III(CME) |
| Mar04 |
040402 |
14.32 |
14.40 |
14.32 |
14.40 |
unch |
|
|
|
| Apr04 |
040405 |
19.00 |
19.04 |
18.95 |
19.04 |
unch |
181 |
6,281 |
+113 |
| May04 |
040405 |
18.95 |
18.95 |
18.80 |
18.95 |
-0.02 |
343 |
5,838 |
+92 |
| Jun04 |
040405 |
17.77 |
17.77 |
17.55 |
17.60 |
-0.20 |
211 |
4,525 |
+85 |
| Jul04 |
040405 |
16.95 |
16.95 |
16.65 |
16.70 |
-0.25 |
219 |
3,293 |
+8 |
| Total Volume and Open Interest |
1,568 |
33,590 |
+421 |
| Cocoa(NYBOT) |
| May04 |
040405 |
1416 |
1440 |
1413 |
1436 |
+18 |
14,951 |
26,051 |
-2,730 |
| Jul04 |
040405 |
1425 |
1446 |
1417 |
1442 |
+14 |
6,463 |
18,464 |
+606 |
| Sep04 |
040405 |
1430 |
1450 |
1427 |
1450 |
+17 |
567 |
12,929 |
-125 |
| Dec04 |
040405 |
1438 |
1460 |
1438 |
1458 |
+15 |
1,104 |
9,751 |
+84 |
| Mar05 |
040405 |
1464 |
1468 |
1464 |
1468 |
+13 |
89 |
8,059 |
+64 |
| May05 |
040405 |
1476 |
1476 |
1476 |
1476 |
+13 |
2 |
10,734 |
+2 |
| Jul05 |
040405 |
1486 |
1486 |
1486 |
1486 |
+13 |
0 |
8,029 |
+0 |
| Total Volume and Open Interest |
23,176 |
96,283 |
-2,099 |
| Coffee "C"(NYBOT) |
| May04 |
040405 |
73.00 |
73.20 |
71.90 |
71.95 |
-1.45 |
8,063 |
56,067 |
-1,261 |
| Jul04 |
040405 |
75.20 |
75.50 |
74.25 |
74.25 |
-1.45 |
2,283 |
25,814 |
+668 |
| Sep04 |
040405 |
77.50 |
77.50 |
76.40 |
76.40 |
-1.40 |
267 |
9,815 |
+11 |
| Dec04 |
040405 |
80.10 |
80.25 |
79.00 |
79.05 |
-1.40 |
384 |
6,338 |
+250 |
| Mar05 |
040405 |
82.50 |
82.50 |
81.50 |
81.55 |
-1.40 |
250 |
3,925 |
+162 |
| May05 |
040405 |
83.00 |
83.00 |
82.75 |
82.95 |
-1.40 |
13 |
441 |
+7 |
| Total Volume and Open Interest |
11,261 |
103,175 |
-164 |
| Orange Juice(NYBOT) |
| May04 |
040405 |
59.45 |
59.80 |
59.00 |
59.55 |
+0.35 |
1,686 |
22,105 |
-283 |
| Jul04 |
040405 |
61.70 |
61.75 |
61.15 |
61.75 |
+0.40 |
1,097 |
6,769 |
+549 |
| Sep04 |
040405 |
63.50 |
64.00 |
63.50 |
63.95 |
+0.35 |
129 |
1,679 |
+62 |
| Nov04 |
040405 |
65.50 |
65.70 |
65.50 |
65.65 |
+0.30 |
13 |
1,695 |
+0 |
| Jan05 |
040405 |
67.30 |
67.35 |
67.30 |
67.35 |
+0.25 |
27 |
645 |
+27 |
| Total Volume and Open Interest |
2,954 |
35,375 |
+355 |
| Sugar #11(NYBOT) |
| May04 |
040405 |
6.30 |
6.38 |
6.22 |
6.31 |
-0.05 |
22,508 |
117,058 |
-4,459 |
| Jul04 |
040405 |
6.57 |
6.62 |
6.46 |
6.58 |
-0.01 |
12,996 |
65,714 |
+2,841 |
| Oct04 |
040405 |
6.65 |
6.68 |
6.55 |
6.64 |
-0.01 |
3,261 |
39,959 |
-408 |
| Mar05 |
040405 |
6.73 |
6.75 |
6.68 |
6.73 |
unch |
1,761 |
25,234 |
+725 |
| May05 |
040405 |
6.72 |
6.73 |
6.70 |
6.72 |
unch |
261 |
10,330 |
+55 |
| Total Volume and Open Interest |
41,112 |
271,097 |
-1,083 |
| London Cocoa(LCE) |
| May04 |
040405 |
810 |
833 |
797 |
832 |
+21 |
5,219 |
43,475 |
+1,017 |
| Jul04 |
040405 |
825 |
840 |
810 |
839 |
+16 |
4,138 |
28,286 |
+620 |
| Sep04 |
040405 |
835 |
853 |
825 |
853 |
+16 |
1,640 |
23,887 |
-33 |
| Dec04 |
040405 |
852 |
871 |
844 |
871 |
+16 |
1,513 |
43,175 |
+459 |
| Mar05 |
040405 |
870 |
888 |
865 |
888 |
+15 |
490 |
22,440 |
+136 |
| May05 |
040405 |
881 |
900 |
880 |
900 |
+15 |
541 |
6,999 |
+390 |
| Jul05 |
040405 |
905 |
911 |
900 |
911 |
+14 |
290 |
7,545 |
+170 |
| Total Volume and Open Interest |
13,911 |
186,315 |
+2,770 |
| London Coffee(LCE) |
| May04 |
040405 |
740.00 |
743.00 |
730.00 |
731.00 |
-10.00 |
6,007 |
50,244 |
-1,165 |
| Jul04 |
040405 |
757.00 |
758.00 |
746.00 |
748.00 |
-9.00 |
7,340 |
62,973 |
+951 |
| Sep04 |
040405 |
771.00 |
773.00 |
760.00 |
762.00 |
-8.00 |
1,048 |
23,959 |
+138 |
| Nov04 |
040405 |
786.00 |
786.00 |
775.00 |
775.00 |
-10.00 |
434 |
16,095 |
-53 |
| Jan05 |
040405 |
803.00 |
803.00 |
789.00 |
789.00 |
-11.00 |
67 |
10,038 |
-47 |
| Mar05 |
040405 |
805.00 |
805.00 |
804.00 |
804.00 |
-10.00 |
11 |
4,280 |
+0 |
| Total Volume and Open Interest |
14,907 |
167,977 |
-176 |
| London Sugar(LCE) |
| May04 |
040405 |
216.00 |
217.00 |
215.00 |
216.50 |
unch |
3,358 |
15,446 |
-1,751 |
| Aug04 |
040405 |
215.90 |
216.00 |
214.00 |
215.10 |
+0.10 |
3,180 |
27,220 |
+2,180 |
| Oct04 |
040405 |
214.00 |
214.00 |
212.50 |
213.40 |
unch |
168 |
8,502 |
+45 |
| Dec04 |
040405 |
214.30 |
214.50 |
213.50 |
214.50 |
+0.30 |
5 |
3,603 |
-5 |
| Mar05 |
040405 |
214.00 |
214.50 |
214.00 |
214.50 |
+0.50 |
30 |
5,191 |
-22 |
| Total Volume and Open Interest |
6,789 |
64,072 |
+476 |
| Cotton(NYBOT) |
| May04 |
040405 |
62.80 |
62.82 |
61.15 |
62.18 |
-0.44 |
6,937 |
45,852 |
-1,079 |
| Jul04 |
040405 |
64.50 |
64.55 |
63.05 |
64.11 |
-0.52 |
3,131 |
24,170 |
+151 |
| Oct04 |
040405 |
66.00 |
66.00 |
65.50 |
65.66 |
-0.89 |
40 |
892 |
-5 |
| Dec04 |
040405 |
67.30 |
67.40 |
66.01 |
67.10 |
-0.36 |
1,931 |
15,853 |
+233 |
| Mar05 |
040405 |
69.10 |
69.10 |
69.10 |
69.10 |
-0.50 |
81 |
3,649 |
+62 |
| May05 |
040405 |
69.70 |
69.70 |
69.70 |
69.70 |
-0.50 |
20 |
543 |
+10 |
| Total Volume and Open Interest |
12,140 |
91,981 |
-628 |
| Lumber(CME) |
| May04 |
040405 |
396.3 |
400.0 |
391.6 |
392.7 |
-3.6 |
805 |
3,166 |
+92 |
| Jul04 |
040405 |
383.9 |
385.8 |
380.0 |
381.1 |
-3.8 |
373 |
1,135 |
+118 |
| Sep04 |
040405 |
367.1 |
367.1 |
364.2 |
364.2 |
-3.0 |
81 |
338 |
+37 |
| Nov04 |
040405 |
346.0 |
348.7 |
344.0 |
348.0 |
-0.7 |
27 |
90 |
+18 |
| Total Volume and Open Interest |
1,286 |
4,741 |
+265 |
| Crude Oil(NYM) |
| May04 |
040405 |
34.40 |
34.55 |
34.00 |
34.38 |
-0.01 |
111,674 |
169,961 |
-15,136 |
| Jun04 |
040405 |
33.90 |
34.00 |
33.45 |
33.86 |
-0.01 |
59,691 |
96,989 |
-1,350 |
| Jul04 |
040405 |
33.40 |
33.50 |
33.10 |
33.44 |
unch |
12,633 |
48,080 |
-678 |
| Aug04 |
040405 |
32.90 |
33.03 |
32.75 |
33.03 |
+0.01 |
6,295 |
32,641 |
+1,026 |
| Sep04 |
040405 |
32.55 |
32.69 |
32.40 |
32.69 |
+0.02 |
5,740 |
29,142 |
-306 |
| Oct04 |
040405 |
32.15 |
32.39 |
32.15 |
32.39 |
+0.02 |
770 |
26,047 |
-250 |
| Nov04 |
040405 |
31.93 |
32.12 |
31.93 |
32.12 |
+0.02 |
629 |
19,146 |
+70 |
| Dec04 |
040405 |
31.85 |
31.86 |
31.55 |
31.86 |
+0.02 |
17,026 |
65,657 |
+1,835 |
| Jan05 |
040405 |
31.35 |
31.54 |
31.15 |
31.54 |
+0.02 |
2,453 |
17,147 |
+252 |
| Feb05 |
040405 |
31.27 |
31.27 |
31.27 |
31.27 |
+0.02 |
810 |
9,003 |
+365 |
| Mar05 |
040405 |
30.85 |
31.04 |
30.85 |
31.04 |
+0.02 |
57 |
8,199 |
+6 |
| Apr05 |
040405 |
30.83 |
30.83 |
30.83 |
30.83 |
+0.02 |
0 |
5,528 |
+0 |
| May05 |
040405 |
30.63 |
30.63 |
30.63 |
30.63 |
+0.02 |
30 |
2,816 |
+7 |
| Jun05 |
040405 |
30.30 |
30.43 |
30.20 |
30.43 |
+0.02 |
1,063 |
20,386 |
+392 |
| Jul05 |
040405 |
30.26 |
30.26 |
30.26 |
30.26 |
+0.02 |
0 |
4,702 |
+0 |
| Aug05 |
040405 |
30.12 |
30.12 |
30.12 |
30.12 |
+0.02 |
0 |
2,435 |
+0 |
| Total Volume and Open Interest |
225,599 |
665,016 |
-13,587 |
| Heating Oil(NYM) |
| May04 |
040405 |
85.50 |
85.75 |
84.50 |
85.38 |
-0.15 |
30,287 |
57,571 |
-2,733 |
| Jun04 |
040405 |
84.70 |
85.20 |
84.20 |
85.03 |
-0.12 |
13,570 |
22,485 |
+1,013 |
| Jul04 |
040405 |
84.40 |
84.88 |
84.00 |
84.88 |
+0.03 |
3,279 |
15,980 |
-460 |
| Aug04 |
040405 |
84.60 |
84.88 |
84.10 |
84.88 |
-0.02 |
1,317 |
10,382 |
-645 |
| Sep04 |
040405 |
85.15 |
85.38 |
84.90 |
85.38 |
-0.07 |
934 |
5,736 |
+526 |
| Oct04 |
040405 |
85.85 |
86.08 |
85.60 |
86.08 |
-0.07 |
832 |
4,082 |
+109 |
| Nov04 |
040405 |
86.90 |
86.90 |
86.35 |
86.78 |
-0.12 |
214 |
4,041 |
+168 |
| Dec04 |
040405 |
87.60 |
87.60 |
86.70 |
87.43 |
-0.17 |
4,991 |
20,414 |
-472 |
| Jan05 |
040405 |
88.00 |
88.00 |
87.45 |
87.83 |
-0.17 |
752 |
3,950 |
+227 |
| Feb05 |
040405 |
87.85 |
87.85 |
87.30 |
87.68 |
-0.17 |
244 |
2,485 |
+113 |
| Mar05 |
040405 |
85.50 |
85.50 |
85.00 |
85.33 |
-0.17 |
380 |
6,315 |
+224 |
| Apr05 |
040405 |
82.45 |
82.90 |
82.45 |
82.88 |
-0.12 |
143 |
828 |
+102 |
| Total Volume and Open Interest |
56,950 |
154,782 |
-1,827 |
| Unleaded Gas(NYM) |
| May04 |
040405 |
106.80 |
107.20 |
104.80 |
105.85 |
-1.37 |
33,898 |
67,564 |
-5,796 |
| Jun04 |
040405 |
105.80 |
106.30 |
104.30 |
105.24 |
-1.15 |
14,603 |
22,865 |
+885 |
| Jul04 |
040405 |
104.00 |
104.20 |
102.60 |
103.34 |
-0.85 |
5,543 |
11,123 |
+669 |
| Aug04 |
040405 |
101.40 |
101.40 |
100.00 |
100.84 |
-0.70 |
1,780 |
7,968 |
+435 |
| Sep04 |
040405 |
97.90 |
97.90 |
96.70 |
97.44 |
-0.55 |
2,537 |
13,648 |
+786 |
| Oct04 |
040405 |
92.30 |
92.84 |
92.30 |
92.84 |
-0.50 |
115 |
3,733 |
+46 |
| Nov04 |
040405 |
90.00 |
90.49 |
90.00 |
90.49 |
-0.45 |
3 |
1,015 |
+0 |
| Dec04 |
040405 |
88.94 |
88.94 |
88.94 |
88.94 |
-0.40 |
80 |
3,159 |
-50 |
| Jan05 |
040405 |
88.09 |
88.09 |
88.09 |
88.09 |
-0.35 |
176 |
2,160 |
+151 |
| Feb05 |
040405 |
88.14 |
88.14 |
88.14 |
88.14 |
-0.30 |
151 |
1,729 |
+150 |
| Mar05 |
040405 |
88.64 |
88.64 |
88.64 |
88.64 |
-0.30 |
801 |
834 |
+544 |
| Apr05 |
040405 |
94.75 |
95.19 |
94.75 |
95.19 |
-0.25 |
825 |
825 |
+825 |
| Total Volume and Open Interest |
60,512 |
136,623 |
-1,355 |
| Natural Gas(NYM) |
| May04 |
040405 |
5.895 |
5.905 |
5.780 |
5.804 |
-0.008 |
29,086 |
70,414 |
+2,359 |
| Jun04 |
040405 |
5.970 |
5.980 |
5.870 |
5.883 |
+0.003 |
6,150 |
26,091 |
+644 |
| Jul04 |
040405 |
6.005 |
6.015 |
5.930 |
5.937 |
+0.014 |
3,063 |
19,324 |
+863 |
| Aug04 |
040405 |
6.040 |
6.040 |
5.945 |
5.959 |
+0.014 |
1,665 |
18,830 |
+257 |
| Sep04 |
040405 |
5.990 |
5.990 |
5.920 |
5.927 |
+0.014 |
1,336 |
17,913 |
-281 |
| Oct04 |
040405 |
6.015 |
6.015 |
5.930 |
5.942 |
+0.014 |
2,994 |
20,021 |
-426 |
| Nov04 |
040405 |
6.140 |
6.140 |
6.100 |
6.100 |
+0.014 |
882 |
12,778 |
-12 |
| Dec04 |
040405 |
6.325 |
6.325 |
6.250 |
6.257 |
+0.014 |
2,010 |
16,561 |
+940 |
| Jan05 |
040405 |
6.430 |
6.430 |
6.370 |
6.377 |
+0.009 |
1,497 |
15,287 |
+299 |
| Feb05 |
040405 |
6.370 |
6.370 |
6.320 |
6.322 |
+0.007 |
557 |
11,328 |
+141 |
| Mar05 |
040405 |
6.130 |
6.140 |
6.092 |
6.092 |
+0.007 |
1,045 |
10,562 |
-103 |
| Apr05 |
040405 |
5.440 |
5.440 |
5.382 |
5.382 |
-0.008 |
720 |
10,343 |
-10 |
| May05 |
040405 |
5.229 |
5.229 |
5.229 |
5.229 |
-0.011 |
80 |
7,624 |
-39 |
| Jun05 |
040405 |
5.237 |
5.237 |
5.237 |
5.237 |
-0.013 |
52 |
5,644 |
-1 |
| Jul05 |
040405 |
5.290 |
5.290 |
5.265 |
5.265 |
-0.013 |
171 |
11,158 |
-1 |
| Aug05 |
040405 |
5.310 |
5.310 |
5.270 |
5.270 |
-0.013 |
524 |
5,339 |
+301 |
| Total Volume and Open Interest |
52,458 |
330,368 |
+4,965 |
| Brent Crude Oil(IPE) |
| May04 |
040405 |
30.30 |
30.92 |
30.15 |
30.69 |
+0.48 |
54,579 |
75,326 |
-7,642 |
| Jun04 |
040405 |
30.06 |
30.65 |
30.04 |
30.50 |
+0.48 |
38,346 |
78,553 |
+1,106 |
| Jul04 |
040405 |
29.90 |
30.45 |
29.87 |
30.32 |
+0.48 |
8,323 |
28,339 |
+1,287 |
| Aug04 |
040405 |
29.66 |
30.20 |
29.66 |
30.11 |
+0.48 |
887 |
14,458 |
+567 |
| Sep04 |
040405 |
29.75 |
29.89 |
29.70 |
29.89 |
+0.48 |
202 |
14,437 |
+0 |
| Oct04 |
040405 |
29.20 |
29.78 |
29.20 |
29.67 |
+0.48 |
168 |
6,782 |
-100 |
| Nov04 |
040405 |
29.40 |
29.45 |
29.40 |
29.45 |
+0.48 |
0 |
6,743 |
+0 |
| Dec04 |
040405 |
28.82 |
29.25 |
28.80 |
29.23 |
+0.47 |
10,190 |
29,136 |
+923 |
| Jan05 |
040405 |
28.96 |
28.96 |
28.96 |
28.96 |
+0.45 |
100 |
5,399 |
+100 |
| Feb05 |
040405 |
28.45 |
28.72 |
28.45 |
28.72 |
+0.43 |
0 |
3,405 |
+0 |
| Mar05 |
040405 |
28.30 |
28.51 |
28.30 |
28.51 |
+0.40 |
0 |
3,821 |
+0 |
| Apr05 |
040405 |
28.10 |
28.35 |
28.07 |
28.35 |
+0.40 |
0 |
620 |
+0 |
| Total Volume and Open Interest |
117,575 |
322,382 |
-5,924 |
| Gas Oil(IPE) |
| Apr04 |
040405 |
268.25 |
271.50 |
265.50 |
268.25 |
-0.50 |
18,923 |
27,367 |
-5,189 |
| May04 |
040405 |
258.75 |
262.75 |
257.50 |
260.50 |
+2.25 |
17,983 |
40,697 |
+1,396 |
| Jun04 |
040405 |
255.00 |
262.25 |
253.75 |
256.75 |
+2.25 |
7,227 |
23,973 |
-117 |
| Jul04 |
040405 |
254.00 |
256.00 |
253.50 |
255.75 |
+2.50 |
1,334 |
9,641 |
+758 |
| Aug04 |
040405 |
254.00 |
255.75 |
254.00 |
255.75 |
+2.50 |
425 |
7,398 |
+20 |
| Sep04 |
040405 |
254.50 |
256.25 |
254.50 |
256.25 |
+2.50 |
80 |
7,173 |
+62 |
| Oct04 |
040405 |
255.00 |
256.75 |
255.00 |
256.75 |
+2.75 |
956 |
6,471 |
+500 |
| Nov04 |
040405 |
257.00 |
257.00 |
257.00 |
257.00 |
+3.00 |
6 |
4,321 |
+6 |
| Dec04 |
040405 |
254.00 |
257.25 |
253.50 |
256.00 |
+2.75 |
801 |
15,822 |
+320 |
| Jan05 |
040405 |
254.00 |
254.00 |
254.00 |
254.00 |
+2.75 |
350 |
2,730 |
+350 |
| Total Volume and Open Interest |
48,485 |
159,896 |
-1,744 |
| US Dollar Index(NYBOT) |
| Jun04 |
040405 |
88.94 |
89.80 |
88.88 |
89.58 |
+0.73 |
5,664 |
15,464 |
-548 |
| Sep04 |
040405 |
89.85 |
90.00 |
89.85 |
89.99 |
+0.73 |
9 |
2,039 |
+0 |
| Dec04 |
040405 |
90.47 |
90.47 |
90.39 |
90.39 |
+0.73 |
0 |
37 |
+0 |
| Total Volume and Open Interest |
5,673 |
17,540 |
-548 |
| Australian Dollar(CME) |
| Jun04 |
040405 |
74.76 |
74.80 |
74.50 |
74.59 |
-0.53 |
3,972 |
34,842 |
+1,340 |
| Sep04 |
040405 |
73.95 |
73.95 |
73.70 |
73.81 |
-0.53 |
4 |
771 |
+8 |
| Dec04 |
040405 |
73.00 |
73.03 |
73.00 |
73.03 |
-0.53 |
0 |
124 |
-10 |
| Total Volume and Open Interest |
3,976 |
35,822 |
+1,338 |
| British Pound(CME) |
| Jun04 |
040405 |
180.67 |
180.72 |
179.95 |
180.59 |
-1.46 |
6,700 |
45,541 |
-980 |
| Sep04 |
040405 |
179.50 |
179.50 |
178.50 |
179.02 |
-1.46 |
2 |
90 |
-2 |
| Dec04 |
040405 |
177.45 |
177.45 |
177.45 |
177.45 |
-1.46 |
0 |
360 |
+0 |
| Total Volume and Open Interest |
6,704 |
45,993 |
-981 |
| Canadian Dollar(CME) |
| Jun04 |
040405 |
75.95 |
76.17 |
75.78 |
76.02 |
+0.06 |
4,665 |
77,075 |
-98 |
| Sep04 |
040405 |
75.82 |
76.02 |
75.75 |
75.87 |
+0.04 |
90 |
2,992 |
+39 |
| Dec04 |
040405 |
75.73 |
75.85 |
75.57 |
75.75 |
+0.04 |
223 |
2,261 |
+57 |
| Mar05 |
040405 |
75.65 |
75.65 |
75.65 |
75.65 |
+0.04 |
22 |
223 |
+5 |
| Total Volume and Open Interest |
5,015 |
82,711 |
-2 |
| Japanese Yen(CME) |
| Jun04 |
040405 |
95.68 |
95.68 |
95.03 |
95.43 |
-0.48 |
8,159 |
140,366 |
+4,760 |
| Sep04 |
040405 |
95.51 |
95.72 |
95.51 |
95.72 |
-0.48 |
23 |
382 |
+3 |
| Dec04 |
040405 |
96.07 |
96.07 |
96.07 |
96.07 |
-0.48 |
0 |
57 |
+0 |
| Total Volume and Open Interest |
8,183 |
140,807 |
+4,764 |
| Swiss Franc(CME) |
| Jun04 |
040405 |
77.08 |
77.08 |
76.56 |
76.74 |
-0.88 |
10,312 |
39,590 |
+4,712 |
| Sep04 |
040405 |
76.90 |
76.90 |
76.90 |
76.90 |
-0.88 |
6 |
33 |
-3 |
| Dec04 |
040405 |
77.08 |
77.08 |
77.08 |
77.08 |
-0.88 |
0 |
104 |
+0 |
| Total Volume and Open Interest |
10,318 |
39,784 |
+4,709 |
| EuroFX(CME) |
| Jun04 |
040405 |
120.37 |
120.40 |
119.62 |
119.89 |
-1.22 |
18,840 |
106,985 |
+3,763 |
| Sep04 |
040405 |
119.62 |
119.68 |
119.58 |
119.65 |
-1.22 |
64 |
913 |
+46 |
| Dec04 |
040405 |
119.46 |
119.46 |
119.46 |
119.46 |
-1.22 |
136 |
475 |
+25 |
| Total Volume and Open Interest |
19,040 |
108,511 |
+3,835 |
| Mexican Peso(CME) |
| Jun04 |
040405 |
8867.0 |
8895.0 |
8850.0 |
8877.0 |
+20.0 |
4,131 |
31,482 |
-885 |
| Sep04 |
040405 |
8762.0 |
8762.0 |
8762.0 |
8762.0 |
+20.0 |
0 |
641 |
+0 |
| Total Volume and Open Interest |
4,131 |
33,435 |
-885 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040405 |
110~25 |
110~28 |
109~27 |
109~31 |
-0~31 |
385,749 |
467,986 |
-14,505 |
| Sep04 |
040405 |
109~02 |
109~10 |
108~16 |
108~19 |
-0~31 |
6,291 |
18,873 |
+1,213 |
| Dec04 |
040405 |
107~22 |
107~22 |
107~07 |
107~07 |
-0~31 |
15 |
198 |
+2 |
| Total Volume and Open Interest |
392,055 |
487,239 |
-13,327 |
| Municipal Bonds(CBOT) |
| Jun04 |
040405 |
101~29 |
101~30 |
101~14 |
101~20 |
-0~17 |
491 |
1,949 |
-114 |
| Total Volume and Open Interest |
491 |
1,949 |
-114 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040405 |
112~260 |
112~305 |
112~085 |
112~130 |
-0~170 |
1,150,243 |
1,241,916 |
+7,120 |
| Sep04 |
040405 |
111~050 |
111~160 |
110~315 |
111~005 |
-0~185 |
12,045 |
55,337 |
+6,423 |
| Total Volume and Open Interest |
1,162,310 |
1,297,279 |
+13,565 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040405 |
111~265 |
111~265 |
111~135 |
111~180 |
-0~110 |
467,972 |
0 |
+0 |
| Sep04 |
040405 |
110~205 |
110~205 |
110~125 |
110~125 |
-0~115 |
921 |
0 |
+0 |
| Total Volume and Open Interest |
468,893 |
|
|
| 2 Year T-Notes(CBOT) |
| Jun04 |
040405 |
106~121 |
106~121 |
106~110 |
106~116 |
-0~010 |
18,112 |
157,231 |
-2,897 |
| Total Volume and Open Interest |
18,112 |
157,231 |
-2,897 |
| Eurodollars(CME) |
| Jun04 |
040405 |
98.740 |
98.745 |
98.735 |
98.745 |
-0.005 |
239,649 |
800,518 |
-15,529 |
| Sep04 |
040405 |
98.470 |
98.480 |
98.450 |
98.480 |
-0.005 |
281,579 |
835,428 |
-17,196 |
| Dec04 |
040405 |
98.120 |
98.125 |
98.085 |
98.125 |
-0.005 |
383,852 |
728,520 |
+7,059 |
| Mar05 |
040405 |
97.740 |
97.740 |
97.690 |
97.730 |
-0.015 |
365,397 |
492,427 |
-17,777 |
| Jun05 |
040405 |
97.350 |
97.355 |
97.300 |
97.340 |
-0.040 |
221,607 |
473,518 |
+18,295 |
| Sep05 |
040405 |
97.020 |
97.020 |
96.960 |
96.985 |
-0.070 |
95,311 |
355,667 |
+7,272 |
| Dec05 |
040405 |
96.710 |
96.710 |
96.640 |
96.675 |
-0.075 |
79,239 |
264,978 |
+13,026 |
| Mar06 |
040405 |
96.470 |
96.470 |
96.395 |
96.405 |
-0.100 |
67,885 |
233,574 |
+17,766 |
| Jun06 |
040405 |
96.230 |
96.235 |
96.140 |
96.150 |
-0.115 |
29,485 |
156,613 |
+3,260 |
| Sep06 |
040405 |
96.010 |
96.020 |
95.900 |
95.920 |
-0.120 |
17,242 |
162,890 |
+59 |
| Dec06 |
040405 |
95.800 |
95.800 |
95.690 |
95.695 |
-0.135 |
12,095 |
118,250 |
+1,009 |
| Mar07 |
040405 |
95.615 |
95.615 |
95.500 |
95.505 |
-0.140 |
17,921 |
113,418 |
+6,318 |
| Total Volume and Open Interest |
1,932,314 |
5,401,970 |
+55,633 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040405 |
99.92 |
99.92 |
99.92 |
99.92 |
+0.01 |
807 |
11,471 |
-846 |
| Sep04 |
040405 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
936 |
8,174 |
+32 |
| Dec04 |
040405 |
99.85 |
99.85 |
99.84 |
99.84 |
unch |
786 |
8,363 |
+754 |
| Mar05 |
040405 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.01 |
734 |
5,287 |
-746 |
| Jun05 |
040405 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.01 |
1,351 |
4,770 |
+983 |
| Sep05 |
040405 |
99.58 |
99.58 |
99.58 |
99.58 |
-0.01 |
0 |
1,994 |
-3 |
| Dec05 |
040405 |
99.48 |
99.48 |
99.48 |
99.48 |
+0.01 |
0 |
783 |
+0 |
| Mar06 |
040405 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
0 |
294 |
+0 |
| Jun06 |
040405 |
99.29 |
99.29 |
99.29 |
99.29 |
+0.01 |
0 |
72 |
+0 |
| Sep06 |
040405 |
99.21 |
99.21 |
99.21 |
99.21 |
+0.01 |
0 |
39 |
+0 |
| Total Volume and Open Interest |
4,614 |
42,505 |
+170 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040405 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
628 |
70,744 |
+553 |
| Sep04 |
040405 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
341 |
39,187 |
-705 |
| Dec04 |
040405 |
99.84 |
99.85 |
99.84 |
99.85 |
-0.01 |
1,498 |
60,439 |
+433 |
| Mar05 |
040405 |
99.76 |
99.77 |
99.76 |
99.76 |
-0.03 |
3,265 |
36,561 |
+1,823 |
| Jun05 |
040405 |
99.70 |
99.70 |
99.68 |
99.69 |
-0.04 |
2,079 |
42,243 |
+619 |
| Sep05 |
040405 |
99.58 |
99.59 |
99.58 |
99.58 |
-0.04 |
359 |
35,343 |
-116 |
| Dec05 |
040405 |
99.48 |
99.48 |
99.47 |
99.48 |
-0.04 |
116 |
13,780 |
-101 |
| Mar06 |
040405 |
99.36 |
99.36 |
99.36 |
99.36 |
-0.05 |
1,627 |
8,080 |
+0 |
| Total Volume and Open Interest |
9,926 |
317,774 |
+2,515 |
| German Euro-Bund(EUREX) |
| Jun04 |
040405 |
114.47 |
114.78 |
114.33 |
114.46 |
-0.14 |
1,091,329 |
1,056,263 |
-66,354 |
| Sep04 |
040405 |
114.10 |
114.36 |
113.95 |
114.02 |
-0.16 |
2,523 |
5,741 |
+296 |
| Dec04 |
040405 |
113.03 |
113.03 |
113.03 |
113.03 |
-0.14 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,093,852 |
1,062,005 |
-66,058 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040405 |
111.52 |
111.89 |
111.52 |
111.67 |
+0.02 |
761,017 |
731,129 |
-46,508 |
| Sep04 |
040405 |
111.08 |
111.08 |
111.08 |
111.08 |
+0.02 |
886 |
5,770 |
+397 |
| Dec04 |
040405 |
110.16 |
110.16 |
110.16 |
110.16 |
+0.02 |
137 |
1 |
+0 |
| Total Volume and Open Interest |
762,040 |
736,900 |
-46,111 |
| Long Gilt(LIFFE) |
| Jun04 |
040405 |
107~17 |
107~18 |
107~05 |
107~11 |
-0~11 |
64,885 |
154,852 |
+8,844 |
| Sep04 |
040405 |
107~01 |
107~01 |
107~01 |
107~01 |
-0~11 |
|
|
|
| Total Volume and Open Interest |
64,885 |
154,852 |
+8,844 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040405 |
95.36 |
95.40 |
95.36 |
95.39 |
+0.03 |
69,707 |
226,844 |
+10,574 |
| Sep04 |
040405 |
95.12 |
95.17 |
95.11 |
95.16 |
+0.02 |
122,015 |
211,765 |
+14,935 |
| Dec04 |
040405 |
94.97 |
95.01 |
94.96 |
95.00 |
unch |
142,787 |
224,468 |
+17,167 |
| Total Volume and Open Interest |
484,144 |
1,177,032 |
+60,372 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040405 |
97.955 |
97.990 |
97.940 |
97.975 |
+0.025 |
350,280 |
680,448 |
+1,029 |
| Sep04 |
040405 |
97.855 |
97.935 |
97.840 |
97.905 |
+0.030 |
312,353 |
464,120 |
-7,855 |
| Dec04 |
040405 |
97.690 |
97.780 |
97.680 |
97.750 |
+0.035 |
357,159 |
487,381 |
-36,474 |
| Total Volume and Open Interest |
1,627,646 |
2,780,472 |
-97,597 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040405 |
94.43 |
94.48 |
94.43 |
94.47 |
-0.07 |
7,834 |
150,813 |
-24,128 |
| Sep04 |
040405 |
94.38 |
94.44 |
94.37 |
94.44 |
-0.12 |
6,356 |
94,643 |
-20,654 |
| Dec04 |
040405 |
94.36 |
94.43 |
94.34 |
94.41 |
-0.14 |
2,714 |
61,463 |
-8,500 |
| Mar05 |
040405 |
94.32 |
94.37 |
94.30 |
94.36 |
-0.15 |
1,410 |
28,193 |
-6,109 |
| Jun05 |
040405 |
94.27 |
94.29 |
94.27 |
94.29 |
-0.17 |
687 |
15,106 |
-2,825 |
| Sep05 |
040405 |
94.19 |
94.22 |
94.19 |
94.21 |
-0.21 |
1,280 |
11,081 |
-883 |
| Dec05 |
040405 |
94.13 |
94.14 |
94.12 |
94.14 |
-0.23 |
689 |
7,404 |
-1,434 |
| Mar06 |
040405 |
94.05 |
94.07 |
94.05 |
94.07 |
-0.25 |
50 |
2,521 |
-754 |
| Jun06 |
040405 |
94.01 |
94.01 |
94.01 |
94.01 |
-0.26 |
54 |
1,531 |
-204 |
| Sep06 |
040405 |
93.92 |
93.96 |
93.92 |
93.96 |
-0.28 |
77 |
1,016 |
+13 |
| Total Volume and Open Interest |
21,153 |
374,667 |
-65,511 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040405 |
94.22 |
94.23 |
94.17 |
94.21 |
-0.28 |
19,292 |
201,188 |
-13,489 |
| Sep04 |
040405 |
94.21 |
94.21 |
94.21 |
94.21 |
-0.28 |
|
|
|
| Total Volume and Open Interest |
80,074 |
441,479 |
-28,144 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040405 |
94.46 |
94.52 |
94.44 |
94.51 |
-0.20 |
63,836 |
441,479 |
-28,144 |
| Sep04 |
040405 |
94.51 |
94.51 |
94.51 |
94.51 |
-0.20 |
|
|
|
| Total Volume and Open Interest |
63,836 |
441,479 |
-28,144 |
| Gold(CMX) |
| Apr04 |
040405 |
420.3 |
421.5 |
414.0 |
415.4 |
-6.2 |
1,455 |
1,441 |
-1,078 |
| Jun04 |
040405 |
421.5 |
422.2 |
414.5 |
416.3 |
-6.2 |
71,520 |
227,138 |
-2,569 |
| Aug04 |
040405 |
423.0 |
423.4 |
416.3 |
417.4 |
-6.2 |
1,141 |
8,967 |
+2 |
| Oct04 |
040405 |
421.8 |
421.8 |
418.5 |
418.5 |
-6.2 |
927 |
5,462 |
+738 |
| Dec04 |
040405 |
425.0 |
425.5 |
418.0 |
419.6 |
-6.2 |
1,531 |
28,170 |
+88 |
| Feb05 |
040405 |
423.0 |
423.0 |
420.9 |
420.9 |
-6.2 |
35 |
3,283 |
+0 |
| Total Volume and Open Interest |
76,883 |
304,544 |
-2,733 |
| Silver(CMX) |
| May04 |
040405 |
820.0 |
820.0 |
802.0 |
811.7 |
-3.8 |
27,570 |
79,750 |
-808 |
| Jul04 |
040405 |
822.0 |
822.0 |
803.0 |
813.1 |
-3.6 |
2,782 |
13,221 |
+338 |
| Sep04 |
040405 |
823.0 |
823.0 |
808.0 |
814.3 |
-3.4 |
390 |
3,011 |
+271 |
| Dec04 |
040405 |
825.5 |
825.5 |
806.0 |
815.3 |
-3.2 |
978 |
15,629 |
+199 |
| Mar05 |
040405 |
817.0 |
817.0 |
810.0 |
815.9 |
-2.8 |
8 |
2,585 |
+0 |
| Total Volume and Open Interest |
31,801 |
119,239 |
+38 |
| Platinum(NYM) |
| Apr04 |
040405 |
895.0 |
900.1 |
894.0 |
894.0 |
-11.8 |
113 |
329 |
-30 |
| Jul04 |
040405 |
892.0 |
893.0 |
882.0 |
884.0 |
-12.8 |
1,431 |
8,099 |
+245 |
| Oct04 |
040405 |
874.0 |
874.0 |
874.0 |
874.0 |
-12.8 |
0 |
203 |
+0 |
| Jan05 |
040405 |
875.0 |
875.0 |
874.0 |
874.0 |
-12.8 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
1,544 |
8,633 |
+215 |
| Palladium(NYME) |
| Jun04 |
040405 |
310.00 |
315.50 |
305.00 |
309.95 |
+4.00 |
1,809 |
11,441 |
+87 |
| Sep04 |
040405 |
312.00 |
318.00 |
311.45 |
311.45 |
+4.00 |
16 |
113 |
-3 |
| Dec04 |
040405 |
310.50 |
319.00 |
310.50 |
312.45 |
+4.00 |
2 |
160 |
+2 |
| Total Volume and Open Interest |
1,827 |
11,714 |
+86 |
| Copper(CMX) |
| May04 |
040405 |
134.00 |
134.00 |
128.80 |
130.95 |
-3.75 |
15,824 |
46,240 |
-1,808 |
| Jul04 |
040405 |
133.80 |
133.90 |
128.80 |
130.85 |
-3.75 |
4,300 |
11,434 |
+3,385 |
| Sep04 |
040405 |
131.40 |
131.40 |
127.70 |
128.30 |
-3.65 |
36 |
3,829 |
+12 |
| Dec04 |
040405 |
125.60 |
126.00 |
122.80 |
124.50 |
-3.15 |
40 |
9,522 |
+5 |
| Mar05 |
040405 |
122.50 |
122.50 |
120.00 |
120.55 |
-3.15 |
0 |
736 |
+0 |
| Total Volume and Open Interest |
20,651 |
78,071 |
+1,445 |
| DJIA Index(CBOT) |
| Jun04 |
040405 |
10465 |
10540 |
10442 |
10530 |
+73 |
9,474 |
42,052 |
-1,391 |
| Sep04 |
040405 |
10509 |
10509 |
10509 |
10509 |
+76 |
6 |
290 |
+3 |
| Dec04 |
040405 |
10492 |
10492 |
10492 |
10492 |
+77 |
2 |
11 |
+1 |
| Total Volume and Open Interest |
9,482 |
42,353 |
-1,387 |
| S & P 500(CME) |
| Jun04 |
040405 |
1140.50 |
1149.50 |
1140.30 |
1148.20 |
+6.10 |
43,741 |
564,365 |
-4,042 |
| Sep04 |
040405 |
1141.00 |
1147.10 |
1141.00 |
1147.10 |
+6.10 |
218 |
18,447 |
+5 |
| Dec04 |
040405 |
1146.40 |
1146.40 |
1146.40 |
1146.40 |
+6.10 |
590 |
1,803 |
+583 |
| Mar05 |
040405 |
1146.60 |
1146.60 |
1146.60 |
1146.60 |
+6.50 |
0 |
94 |
+0 |
| Total Volume and Open Interest |
44,549 |
584,843 |
-3,454 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040405 |
1141.50 |
1149.50 |
1138.00 |
1148.25 |
+6.25 |
773,288 |
482,974 |
-10,441 |
| Sep04 |
040405 |
1139.25 |
1148.00 |
1138.25 |
1147.00 |
+6.00 |
582 |
785 |
+290 |
| Total Volume and Open Interest |
773,870 |
483,759 |
-10,151 |
| NASDAQ 100(CME) |
| Jun04 |
040405 |
1491.50 |
1511.00 |
1490.50 |
1509.00 |
+14.00 |
20,762 |
77,522 |
+743 |
| Sep04 |
040405 |
1496.00 |
1511.50 |
1496.00 |
1511.50 |
+14.00 |
0 |
12 |
+0 |
| Dec04 |
040405 |
1514.00 |
1514.00 |
1514.00 |
1514.00 |
+14.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
20,762 |
77,538 |
+743 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040405 |
1493.5 |
1511.0 |
1487.5 |
1509.0 |
+14.0 |
398,772 |
223,981 |
+41,568 |
| Sep04 |
040405 |
1500.0 |
1512.5 |
1500.0 |
1511.5 |
+14.0 |
18 |
176 |
+4 |
| Total Volume and Open Interest |
398,790 |
224,157 |
+41,572 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040405 |
612.50 |
617.25 |
612.00 |
616.50 |
+3.75 |
713 |
14,645 |
-426 |
| Sep04 |
040405 |
616.50 |
616.50 |
616.50 |
616.50 |
+3.75 |
|
|
|
| Dec04 |
040405 |
616.50 |
616.50 |
616.50 |
616.50 |
+3.75 |
|
|
|
| Total Volume and Open Interest |
713 |
14,645 |
-426 |
| Russell 2000(CME) |
| Jun04 |
040405 |
603.50 |
605.75 |
600.50 |
605.35 |
+2.60 |
1,714 |
26,303 |
-32 |
| Sep04 |
040405 |
605.35 |
605.35 |
605.35 |
605.35 |
+2.60 |
0 |
1 |
+0 |
| Dec04 |
040405 |
605.35 |
605.35 |
605.35 |
605.35 |
+2.60 |
|
|
|
| Total Volume and Open Interest |
1,714 |
26,304 |
-32 |
| Value Line(KCBT) |
| Jun04 |
040405 |
1650.00 |
1658.00 |
1650.00 |
1658.00 |
+16.00 |
32 |
53 |
+5 |
| Total Volume and Open Interest |
32 |
53 |
+5 |
| Nikkei 225(CME) |
| Jun04 |
040405 |
11980 |
12090 |
11955 |
12080 |
+45 |
6,739 |
41,841 |
+1,783 |
| Sep04 |
040405 |
12080 |
12080 |
12080 |
12080 |
+45 |
0 |
17 |
+0 |
| Total Volume and Open Interest |
6,739 |
41,861 |
+1,783 |
| Nikkei 225(SIMEX) |
| Jun04 |
040405 |
11990 |
12010 |
11940 |
11970 |
+115 |
17,840 |
183,541 |
+568 |
| Sep04 |
040405 |
11965 |
11965 |
11965 |
11965 |
+115 |
|
|
|
| Dec04 |
040405 |
11940 |
11940 |
11940 |
11940 |
+115 |
|
|
|
| Total Volume and Open Interest |
17,840 |
188,581 |
+568 |
| CAC 40(MATIF) |
| Apr04 |
040405 |
3757.5 |
3796.5 |
3748.5 |
3784.5 |
+42.0 |
65,590 |
273,930 |
+19,181 |
| May04 |
040405 |
3706.0 |
3742.0 |
3704.5 |
3734.0 |
+41.5 |
889 |
1,907 |
+512 |
| Jun04 |
040405 |
3691.5 |
3731.0 |
3691.0 |
3722.0 |
+42.5 |
1,545 |
156,204 |
-1,208 |
| Total Volume and Open Interest |
68,024 |
448,753 |
+18,485 |
| DAX Index(EUREX) |
| Jun04 |
040405 |
4037.0 |
4078.0 |
4022.0 |
4072.5 |
+32.5 |
121,355 |
171,716 |
-8,405 |
| Sep04 |
040405 |
4058.0 |
4094.0 |
4045.0 |
4093.0 |
+33.5 |
583 |
8,369 |
+49 |
| Dec04 |
040405 |
4073.0 |
4115.5 |
4066.5 |
4114.5 |
+33.5 |
466 |
1,612 |
+75 |
| Total Volume and Open Interest |
122,404 |
181,697 |
-8,281 |
| FT-SE 100(LIFFE) |
| Jun04 |
040405 |
4477.00 |
4498.50 |
4459.00 |
4487.00 |
+10.00 |
71,470 |
387,184 |
+974 |
| Sep04 |
040405 |
4482.00 |
4497.00 |
4482.00 |
4497.00 |
+10.50 |
2 |
16,353 |
+0 |
| Dec04 |
040405 |
4529.00 |
4529.00 |
4529.00 |
4529.00 |
+13.00 |
1,400 |
16,923 |
-550 |
| Total Volume and Open Interest |
73,372 |
420,960 |
+924 |
| SPI 200(SFE) |
| Jun04 |
040405 |
3463.0 |
3478.0 |
3450.0 |
3477.0 |
+27.0 |
8,121 |
149,052 |
-9,747 |
| Sep04 |
040405 |
3459.0 |
3484.0 |
3459.0 |
3484.0 |
+27.0 |
40 |
2,893 |
-145 |
| Dec04 |
040405 |
3473.0 |
3498.0 |
3473.0 |
3498.0 |
+28.0 |
115 |
2,017 |
+62 |
| Total Volume and Open Interest |
8,355 |
154,939 |
-9,789 |
| GSCI(CME) |
| Apr04 |
040405 |
277.00 |
277.00 |
273.70 |
274.40 |
-2.30 |
280 |
15,813 |
-144 |
| May04 |
040405 |
275.40 |
275.40 |
274.50 |
274.50 |
-2.10 |
33 |
540 |
+30 |
| Jun04 |
040405 |
274.50 |
274.50 |
273.00 |
273.00 |
-1.50 |
0 |
24 |
+0 |
| Total Volume and Open Interest |
313 |
16,377 |
-114 |
| Reuters CRB Index(NYBOT) |
| Jun04 |
040405 |
281.75 |
282.25 |
279.75 |
280.00 |
-1.25 |
81 |
537 |
+29 |
| Aug04 |
040405 |
280.00 |
280.00 |
278.25 |
278.25 |
-1.25 |
0 |
61 |
+0 |
| Nov04 |
040405 |
279.00 |
279.00 |
279.00 |
279.00 |
-1.25 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
144 |
916 |
+15 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|