|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Tue April 06, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040406 |
1017.00 |
1021.00 |
1003.00 |
1009.00 |
-15.50 |
56,195 |
118,807 |
-3,054 |
| Jul04 |
040406 |
1015.00 |
1018.00 |
998.00 |
1006.50 |
-16.50 |
26,832 |
72,494 |
+3,031 |
| Aug04 |
040406 |
967.00 |
970.00 |
957.00 |
964.50 |
-9.50 |
5,340 |
16,800 |
+537 |
| Sep04 |
040406 |
852.00 |
861.00 |
850.00 |
854.50 |
-10.50 |
1,307 |
10,087 |
+484 |
| Nov04 |
040406 |
773.00 |
780.00 |
768.00 |
779.00 |
-3.50 |
10,573 |
51,112 |
+514 |
| Jan05 |
040406 |
776.00 |
782.00 |
774.00 |
779.00 |
-2.50 |
421 |
3,325 |
+139 |
| Mar05 |
040406 |
768.00 |
771.00 |
765.00 |
771.00 |
-5.00 |
93 |
1,641 |
+7 |
| Total Volume and Open Interest |
100,836 |
275,754 |
+1,685 |
| Soybean Meal(CBOT) |
| May04 |
040406 |
324.50 |
325.00 |
320.00 |
321.80 |
-4.70 |
14,779 |
65,496 |
-2,064 |
| Jul04 |
040406 |
321.50 |
323.00 |
317.30 |
319.50 |
-5.00 |
13,901 |
51,802 |
+1,148 |
| Aug04 |
040406 |
309.00 |
310.00 |
306.00 |
307.90 |
-4.10 |
3,553 |
19,084 |
+379 |
| Sep04 |
040406 |
288.00 |
288.50 |
283.50 |
287.80 |
-1.60 |
1,409 |
14,845 |
+45 |
| Oct04 |
040406 |
249.50 |
250.00 |
246.00 |
250.00 |
-0.50 |
1,306 |
10,049 |
-57 |
| Dec04 |
040406 |
239.00 |
241.00 |
236.50 |
241.00 |
+1.20 |
3,472 |
21,139 |
+242 |
| Jan05 |
040406 |
237.00 |
239.50 |
235.50 |
239.50 |
+2.00 |
389 |
2,811 |
+79 |
| Mar05 |
040406 |
235.50 |
236.50 |
234.00 |
236.50 |
+1.00 |
247 |
1,873 |
+36 |
| Total Volume and Open Interest |
39,235 |
189,726 |
-127 |
| Soybean Oil(CBOT) |
| May04 |
040406 |
32.58 |
32.65 |
31.86 |
32.41 |
-0.33 |
13,542 |
62,859 |
-163 |
| Jul04 |
040406 |
32.40 |
32.50 |
31.78 |
32.26 |
-0.42 |
13,304 |
50,639 |
-351 |
| Aug04 |
040406 |
32.10 |
32.18 |
31.60 |
32.00 |
-0.30 |
1,611 |
12,375 |
-224 |
| Sep04 |
040406 |
31.45 |
31.45 |
31.00 |
31.35 |
-0.15 |
822 |
11,583 |
+112 |
| Oct04 |
040406 |
29.65 |
29.80 |
29.50 |
29.73 |
-0.05 |
756 |
7,677 |
-370 |
| Dec04 |
040406 |
28.65 |
28.90 |
28.60 |
28.87 |
+0.07 |
3,206 |
21,349 |
+1,272 |
| Jan05 |
040406 |
28.60 |
28.60 |
28.40 |
28.60 |
-0.02 |
215 |
1,476 |
+111 |
| Mar05 |
040406 |
28.30 |
28.35 |
28.00 |
28.35 |
+0.05 |
24 |
1,072 |
+18 |
| Total Volume and Open Interest |
33,483 |
169,873 |
+408 |
| Canola(WCE) |
| May04 |
040406 |
428.8 |
428.8 |
412.5 |
413.7 |
-19.1 |
1,441 |
28,185 |
-1,030 |
| Jul04 |
040406 |
432.0 |
432.0 |
417.0 |
419.4 |
-17.7 |
2,229 |
23,595 |
+403 |
| Sep04 |
040406 |
383.5 |
383.5 |
383.5 |
383.5 |
-4.0 |
0 |
10 |
+0 |
| Nov04 |
040406 |
385.0 |
386.5 |
383.5 |
383.6 |
-4.1 |
1,383 |
29,123 |
+340 |
| Jan05 |
040406 |
388.0 |
390.0 |
388.0 |
388.0 |
-2.5 |
23 |
966 |
-3 |
| Total Volume and Open Interest |
5,087 |
81,967 |
-284 |
| Corn(CBOT) |
| May04 |
040406 |
328.00 |
329.50 |
325.00 |
326.75 |
-2.75 |
62,187 |
258,129 |
-16,289 |
| Jul04 |
040406 |
334.50 |
336.00 |
331.50 |
333.50 |
-2.75 |
44,241 |
174,232 |
+6,214 |
| Sep04 |
040406 |
333.50 |
336.00 |
331.50 |
332.50 |
-3.00 |
4,048 |
31,634 |
+379 |
| Dec04 |
040406 |
332.50 |
335.00 |
331.00 |
332.25 |
-3.00 |
48,936 |
252,408 |
+7,017 |
| Mar05 |
040406 |
334.00 |
336.00 |
332.50 |
333.50 |
-3.00 |
1,387 |
18,160 |
+119 |
| May05 |
040406 |
336.00 |
337.00 |
334.75 |
336.50 |
-1.50 |
259 |
2,149 |
+18 |
| Total Volume and Open Interest |
162,799 |
748,574 |
-1,839 |
| Wheat(CBOT) |
| May04 |
040406 |
413.00 |
419.00 |
406.50 |
416.50 |
+2.50 |
21,989 |
85,635 |
+232 |
| Jul04 |
040406 |
418.00 |
424.00 |
414.00 |
422.50 |
+1.50 |
15,849 |
56,985 |
+1,009 |
| Sep04 |
040406 |
422.00 |
427.00 |
418.50 |
425.50 |
+2.25 |
3,154 |
9,364 |
+1,864 |
| Dec04 |
040406 |
429.00 |
435.00 |
425.00 |
433.00 |
+0.25 |
3,472 |
16,208 |
+1,115 |
| Mar05 |
040406 |
432.50 |
436.00 |
429.00 |
436.00 |
+1.50 |
391 |
995 |
+158 |
| Total Volume and Open Interest |
44,990 |
169,779 |
+4,473 |
| Wheat(KCBT) |
| May04 |
040406 |
414.75 |
420.00 |
410.50 |
419.75 |
+2.00 |
4,505 |
31,305 |
+126 |
| Jul04 |
040406 |
418.00 |
425.00 |
416.50 |
424.75 |
+0.25 |
4,411 |
29,252 |
+714 |
| Sep04 |
040406 |
423.50 |
427.50 |
421.00 |
427.25 |
-0.25 |
604 |
4,172 |
-289 |
| Dec04 |
040406 |
430.00 |
434.00 |
427.50 |
433.25 |
-1.00 |
1,080 |
5,256 |
+258 |
| Mar05 |
040406 |
429.50 |
436.00 |
429.50 |
434.00 |
-2.00 |
0 |
48 |
+0 |
| Total Volume and Open Interest |
10,634 |
70,148 |
+807 |
| Wheat(MGE) |
| May04 |
040406 |
438.00 |
440.00 |
428.50 |
439.00 |
-2.00 |
1,780 |
17,002 |
-182 |
| Jul04 |
040406 |
440.50 |
441.50 |
433.50 |
440.00 |
-3.50 |
1,115 |
9,645 |
+217 |
| Sep04 |
040406 |
442.00 |
444.00 |
436.75 |
442.00 |
-3.50 |
679 |
7,457 |
+213 |
| Dec04 |
040406 |
447.50 |
448.00 |
442.00 |
447.25 |
-2.25 |
848 |
6,181 |
+348 |
| Mar05 |
040406 |
448.00 |
448.00 |
448.00 |
448.00 |
-4.00 |
0 |
57 |
+0 |
| Total Volume and Open Interest |
4,422 |
40,388 |
+596 |
| Oats(CBOT) |
| May04 |
040406 |
172.25 |
175.00 |
170.75 |
172.50 |
-1.25 |
1,369 |
5,222 |
-397 |
| Jul04 |
040406 |
178.00 |
180.25 |
175.50 |
177.50 |
-2.25 |
1,286 |
4,079 |
+215 |
| Sep04 |
040406 |
183.50 |
185.50 |
181.00 |
182.00 |
-3.50 |
213 |
1,014 |
+15 |
| Dec04 |
040406 |
186.00 |
188.50 |
184.25 |
186.50 |
-2.50 |
238 |
3,099 |
+41 |
| Total Volume and Open Interest |
3,106 |
13,458 |
-131 |
| Rough Rice(CBOT) |
| May04 |
040406 |
10.07 |
10.07 |
9.80 |
9.98 |
-0.12 |
172 |
4,167 |
+8 |
| Jul04 |
040406 |
10.25 |
10.25 |
10.05 |
10.18 |
-0.12 |
144 |
1,034 |
+56 |
| Sep04 |
040406 |
9.20 |
9.20 |
9.20 |
9.20 |
-0.10 |
0 |
302 |
+0 |
| Nov04 |
040406 |
9.00 |
9.00 |
9.00 |
9.00 |
-0.11 |
12 |
856 |
+5 |
| Total Volume and Open Interest |
328 |
6,439 |
+69 |
| Live Cattle(CME) |
| Apr04 |
040406 |
81.150 |
81.575 |
80.850 |
81.400 |
+0.575 |
5,650 |
14,991 |
+8 |
| Jun04 |
040406 |
76.300 |
76.850 |
75.800 |
76.800 |
+0.600 |
5,821 |
63,949 |
+47 |
| Aug04 |
040406 |
75.525 |
75.950 |
75.225 |
75.900 |
+0.375 |
1,289 |
17,068 |
+57 |
| Oct04 |
040406 |
77.000 |
77.300 |
76.800 |
77.250 |
+0.225 |
325 |
15,066 |
+29 |
| Dec04 |
040406 |
78.200 |
78.275 |
78.000 |
78.250 |
+0.150 |
379 |
5,934 |
+32 |
| Feb05 |
040406 |
79.300 |
79.625 |
79.250 |
79.600 |
+0.050 |
51 |
3,144 |
+27 |
| Total Volume and Open Interest |
13,519 |
120,286 |
+204 |
| Feeder Cattle(CME) |
| Apr04 |
040406 |
90.050 |
90.750 |
89.900 |
90.725 |
+0.750 |
238 |
2,021 |
+14 |
| May04 |
040406 |
86.950 |
87.850 |
86.750 |
87.725 |
+0.900 |
824 |
5,624 |
-52 |
| Aug04 |
040406 |
87.700 |
88.375 |
87.400 |
88.350 |
+0.750 |
482 |
4,461 |
+98 |
| Sep04 |
040406 |
87.300 |
88.000 |
87.250 |
87.925 |
+0.725 |
18 |
544 |
+1 |
| Oct04 |
040406 |
87.250 |
88.000 |
87.250 |
88.000 |
+0.825 |
57 |
724 |
+14 |
| Nov04 |
040406 |
88.000 |
88.000 |
88.000 |
88.000 |
+0.800 |
0 |
129 |
+0 |
| Jan05 |
040406 |
85.700 |
86.400 |
85.700 |
86.400 |
+0.700 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
1,619 |
13,509 |
+75 |
| Lean Hogs(CME) |
| Apr04 |
040406 |
63.400 |
63.600 |
62.800 |
63.500 |
+0.100 |
2,310 |
7,186 |
-790 |
| May04 |
040406 |
66.500 |
68.100 |
66.400 |
68.050 |
+1.250 |
283 |
3,143 |
-83 |
| Jun04 |
040406 |
72.800 |
74.875 |
72.700 |
74.825 |
+1.950 |
5,640 |
48,223 |
+432 |
| Jul04 |
040406 |
70.500 |
72.550 |
70.200 |
72.500 |
+1.950 |
984 |
11,265 |
+258 |
| Aug04 |
040406 |
67.900 |
70.225 |
67.700 |
70.000 |
+1.775 |
880 |
4,819 |
+300 |
| Oct04 |
040406 |
57.500 |
59.400 |
57.300 |
59.325 |
+1.625 |
185 |
2,317 |
+7 |
| Dec04 |
040406 |
56.400 |
57.025 |
56.250 |
57.025 |
+0.525 |
223 |
1,817 |
+101 |
| Feb05 |
040406 |
58.500 |
59.500 |
58.500 |
59.500 |
+0.825 |
16 |
474 |
+6 |
| Total Volume and Open Interest |
10,550 |
79,480 |
+235 |
| Pork Bellies(CME) |
| May04 |
040406 |
106.900 |
107.150 |
105.650 |
106.950 |
-0.150 |
539 |
2,836 |
+23 |
| Jul04 |
040406 |
106.650 |
107.350 |
105.500 |
107.225 |
-0.575 |
135 |
964 |
+38 |
| Aug04 |
040406 |
102.050 |
102.050 |
101.000 |
101.250 |
-0.900 |
36 |
92 |
+19 |
| Feb05 |
040406 |
90.000 |
90.000 |
90.000 |
90.000 |
+1.200 |
0 |
2 |
+0 |
| Mar05 |
040406 |
86.325 |
86.325 |
86.325 |
86.325 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
710 |
3,896 |
+80 |
| BFP Milk Class III(CME) |
| Mar04 |
040402 |
14.32 |
14.40 |
14.32 |
14.40 |
unch |
|
|
|
| Apr04 |
040406 |
18.95 |
19.30 |
18.95 |
19.26 |
+0.22 |
189 |
6,295 |
+14 |
| May04 |
040406 |
18.85 |
19.09 |
18.75 |
19.07 |
+0.12 |
294 |
5,927 |
+89 |
| Jun04 |
040406 |
17.55 |
17.70 |
17.40 |
17.67 |
+0.07 |
149 |
4,546 |
+21 |
| Jul04 |
040406 |
16.60 |
16.65 |
16.45 |
16.51 |
-0.19 |
164 |
3,309 |
+16 |
| Total Volume and Open Interest |
1,365 |
33,815 |
+225 |
| Cocoa(NYBOT) |
| May04 |
040406 |
1420 |
1435 |
1410 |
1432 |
-4 |
5,688 |
24,544 |
-1,507 |
| Jul04 |
040406 |
1428 |
1443 |
1418 |
1441 |
-1 |
3,642 |
19,715 |
+1,251 |
| Sep04 |
040406 |
1435 |
1447 |
1425 |
1447 |
-3 |
110 |
12,906 |
-23 |
| Dec04 |
040406 |
1445 |
1456 |
1435 |
1456 |
-2 |
292 |
9,734 |
-17 |
| Mar05 |
040406 |
1452 |
1466 |
1452 |
1466 |
-2 |
36 |
8,085 |
+26 |
| May05 |
040406 |
1465 |
1474 |
1458 |
1474 |
-2 |
0 |
10,734 |
+0 |
| Jul05 |
040406 |
1484 |
1484 |
1484 |
1484 |
-2 |
0 |
8,029 |
+0 |
| Total Volume and Open Interest |
9,768 |
96,013 |
-270 |
| Coffee "C"(NYBOT) |
| May04 |
040406 |
71.60 |
73.00 |
71.60 |
72.80 |
+0.85 |
14,206 |
51,640 |
-4,427 |
| Jul04 |
040406 |
74.10 |
75.30 |
74.05 |
75.15 |
+0.90 |
8,718 |
30,616 |
+4,802 |
| Sep04 |
040406 |
76.20 |
77.40 |
76.15 |
77.25 |
+0.85 |
479 |
9,876 |
+61 |
| Dec04 |
040406 |
79.00 |
80.00 |
78.80 |
79.90 |
+0.85 |
311 |
6,362 |
+24 |
| Mar05 |
040406 |
81.50 |
82.40 |
81.25 |
82.40 |
+0.85 |
8 |
3,928 |
+3 |
| May05 |
040406 |
82.50 |
83.90 |
82.50 |
83.90 |
+0.95 |
6 |
444 |
+3 |
| Total Volume and Open Interest |
23,737 |
103,645 |
+470 |
| Orange Juice(NYBOT) |
| May04 |
040406 |
59.70 |
61.40 |
59.70 |
61.30 |
+1.75 |
1,433 |
21,909 |
-196 |
| Jul04 |
040406 |
61.75 |
63.60 |
61.70 |
63.45 |
+1.70 |
631 |
6,873 |
+104 |
| Sep04 |
040406 |
63.95 |
65.50 |
63.95 |
65.50 |
+1.55 |
93 |
1,728 |
+49 |
| Nov04 |
040406 |
65.60 |
67.00 |
65.60 |
67.00 |
+1.35 |
20 |
1,707 |
+12 |
| Jan05 |
040406 |
67.60 |
69.00 |
67.60 |
68.95 |
+1.60 |
26 |
651 |
+6 |
| Total Volume and Open Interest |
2,249 |
35,363 |
-12 |
| Sugar #11(NYBOT) |
| May04 |
040406 |
6.30 |
6.45 |
6.28 |
6.43 |
+0.12 |
14,714 |
113,755 |
-3,303 |
| Jul04 |
040406 |
6.58 |
6.71 |
6.58 |
6.70 |
+0.12 |
10,811 |
68,162 |
+2,448 |
| Oct04 |
040406 |
6.66 |
6.75 |
6.64 |
6.73 |
+0.09 |
1,319 |
40,187 |
+228 |
| Mar05 |
040406 |
6.74 |
6.84 |
6.74 |
6.82 |
+0.09 |
2,162 |
24,943 |
-291 |
| May05 |
040406 |
6.74 |
6.82 |
6.74 |
6.80 |
+0.08 |
562 |
10,406 |
+76 |
| Total Volume and Open Interest |
29,735 |
270,339 |
-758 |
| London Cocoa(LCE) |
| May04 |
040406 |
820 |
823 |
810 |
819 |
-13 |
2,858 |
44,483 |
+1,008 |
| Jul04 |
040406 |
825 |
828 |
818 |
825 |
-14 |
1,790 |
28,196 |
-90 |
| Sep04 |
040406 |
845 |
845 |
833 |
840 |
-13 |
1,231 |
23,608 |
-279 |
| Dec04 |
040406 |
859 |
861 |
851 |
857 |
-14 |
693 |
43,394 |
+219 |
| Mar05 |
040406 |
876 |
879 |
869 |
875 |
-13 |
322 |
22,301 |
-139 |
| May05 |
040406 |
886 |
887 |
881 |
887 |
-13 |
70 |
7,037 |
+38 |
| Jul05 |
040406 |
896 |
899 |
893 |
899 |
-12 |
13 |
7,553 |
+8 |
| Total Volume and Open Interest |
6,993 |
187,090 |
+775 |
| London Coffee(LCE) |
| May04 |
040406 |
731.00 |
732.00 |
722.00 |
725.00 |
-6.00 |
5,683 |
46,884 |
-3,360 |
| Jul04 |
040406 |
749.00 |
749.00 |
741.00 |
744.00 |
-4.00 |
4,917 |
64,698 |
+1,725 |
| Sep04 |
040406 |
756.00 |
760.00 |
756.00 |
759.00 |
-3.00 |
1,121 |
24,767 |
+808 |
| Nov04 |
040406 |
773.00 |
774.00 |
770.00 |
774.00 |
-1.00 |
60 |
16,119 |
+24 |
| Jan05 |
040406 |
787.00 |
789.00 |
787.00 |
789.00 |
unch |
168 |
10,149 |
+111 |
| Mar05 |
040406 |
802.00 |
804.00 |
801.00 |
804.00 |
unch |
25 |
4,267 |
-13 |
| Total Volume and Open Interest |
12,007 |
167,292 |
-685 |
| London Sugar(LCE) |
| May04 |
040406 |
216.00 |
218.20 |
215.40 |
218.20 |
+1.70 |
2,130 |
14,588 |
-858 |
| Aug04 |
040406 |
215.50 |
217.20 |
214.40 |
217.20 |
+2.10 |
1,903 |
27,999 |
+779 |
| Oct04 |
040406 |
212.80 |
215.10 |
212.80 |
215.10 |
+1.70 |
73 |
8,560 |
+58 |
| Dec04 |
040406 |
214.10 |
215.70 |
214.10 |
215.70 |
+1.20 |
68 |
3,462 |
-141 |
| Mar05 |
040406 |
215.70 |
215.70 |
215.70 |
215.70 |
+1.20 |
10 |
5,201 |
+10 |
| Total Volume and Open Interest |
4,244 |
63,910 |
-162 |
| Cotton(NYBOT) |
| May04 |
040406 |
61.88 |
62.25 |
61.08 |
61.72 |
-0.46 |
6,894 |
45,506 |
-346 |
| Jul04 |
040406 |
63.90 |
64.15 |
63.10 |
63.76 |
-0.35 |
2,686 |
24,645 |
+475 |
| Oct04 |
040406 |
65.30 |
65.45 |
65.00 |
65.45 |
-0.21 |
106 |
918 |
+26 |
| Dec04 |
040406 |
66.70 |
67.00 |
66.00 |
66.73 |
-0.37 |
2,359 |
16,345 |
+492 |
| Mar05 |
040406 |
68.80 |
68.80 |
68.80 |
68.80 |
-0.30 |
17 |
3,649 |
+0 |
| May05 |
040406 |
69.20 |
69.20 |
69.20 |
69.20 |
-0.50 |
0 |
544 |
+1 |
| Total Volume and Open Interest |
12,062 |
92,629 |
+648 |
| Lumber(CME) |
| May04 |
040406 |
389.0 |
392.8 |
384.2 |
388.6 |
-4.1 |
642 |
3,259 |
+93 |
| Jul04 |
040406 |
379.5 |
379.5 |
371.6 |
374.6 |
-6.5 |
196 |
1,205 |
+70 |
| Sep04 |
040406 |
359.0 |
359.0 |
359.0 |
359.0 |
-5.2 |
27 |
328 |
-10 |
| Nov04 |
040406 |
342.0 |
345.4 |
342.0 |
342.9 |
-5.1 |
8 |
90 |
+0 |
| Total Volume and Open Interest |
875 |
4,895 |
+154 |
| Crude Oil(NYM) |
| May04 |
040406 |
34.50 |
35.00 |
34.25 |
34.97 |
+0.59 |
53,690 |
162,799 |
-7,162 |
| Jun04 |
040406 |
33.90 |
34.45 |
33.75 |
34.38 |
+0.52 |
27,498 |
95,608 |
-1,381 |
| Jul04 |
040406 |
33.45 |
33.95 |
33.45 |
33.91 |
+0.47 |
6,708 |
48,083 |
+3 |
| Aug04 |
040406 |
33.15 |
33.48 |
33.05 |
33.48 |
+0.45 |
2,971 |
33,040 |
+399 |
| Sep04 |
040406 |
32.78 |
33.11 |
32.70 |
33.11 |
+0.42 |
2,309 |
28,768 |
-374 |
| Oct04 |
040406 |
32.42 |
32.79 |
32.42 |
32.79 |
+0.40 |
748 |
26,627 |
+580 |
| Nov04 |
040406 |
32.25 |
32.50 |
32.10 |
32.50 |
+0.38 |
2,418 |
18,957 |
-189 |
| Dec04 |
040406 |
31.82 |
32.23 |
31.79 |
32.23 |
+0.37 |
7,781 |
64,683 |
-974 |
| Jan05 |
040406 |
31.60 |
31.89 |
31.60 |
31.89 |
+0.35 |
1,160 |
16,904 |
-243 |
| Feb05 |
040406 |
31.60 |
31.60 |
31.60 |
31.60 |
+0.33 |
208 |
8,940 |
-63 |
| Mar05 |
040406 |
31.00 |
31.35 |
31.00 |
31.35 |
+0.31 |
253 |
8,147 |
-52 |
| Apr05 |
040406 |
30.85 |
31.12 |
30.85 |
31.12 |
+0.29 |
0 |
5,486 |
-42 |
| May05 |
040406 |
30.90 |
30.90 |
30.90 |
30.90 |
+0.27 |
0 |
2,814 |
-2 |
| Jun05 |
040406 |
30.40 |
30.68 |
30.40 |
30.68 |
+0.25 |
648 |
20,140 |
-246 |
| Jul05 |
040406 |
30.50 |
30.50 |
30.50 |
30.50 |
+0.24 |
0 |
4,702 |
+0 |
| Aug05 |
040406 |
30.35 |
30.35 |
30.35 |
30.35 |
+0.23 |
0 |
2,435 |
+0 |
| Total Volume and Open Interest |
108,385 |
655,616 |
-9,400 |
| Heating Oil(NYM) |
| May04 |
040406 |
85.60 |
87.80 |
85.30 |
87.59 |
+2.21 |
17,535 |
55,250 |
-2,321 |
| Jun04 |
040406 |
85.25 |
87.20 |
84.90 |
87.01 |
+1.98 |
5,890 |
22,497 |
+12 |
| Jul04 |
040406 |
85.10 |
87.10 |
85.00 |
86.76 |
+1.88 |
3,217 |
16,361 |
+381 |
| Aug04 |
040406 |
85.00 |
86.71 |
85.00 |
86.71 |
+1.83 |
1,498 |
10,044 |
-338 |
| Sep04 |
040406 |
85.60 |
87.16 |
85.60 |
87.16 |
+1.78 |
22 |
5,731 |
-5 |
| Oct04 |
040406 |
86.20 |
87.81 |
86.20 |
87.81 |
+1.73 |
6 |
4,085 |
+3 |
| Nov04 |
040406 |
86.80 |
88.46 |
86.80 |
88.46 |
+1.68 |
168 |
4,087 |
+46 |
| Dec04 |
040406 |
87.50 |
89.11 |
87.50 |
89.11 |
+1.68 |
911 |
20,273 |
-141 |
| Jan05 |
040406 |
87.90 |
89.95 |
87.80 |
89.41 |
+1.58 |
342 |
4,078 |
+128 |
| Feb05 |
040406 |
87.70 |
89.16 |
87.70 |
89.16 |
+1.48 |
467 |
2,621 |
+136 |
| Mar05 |
040406 |
85.50 |
86.61 |
85.30 |
86.61 |
+1.28 |
156 |
6,339 |
+24 |
| Apr05 |
040406 |
83.00 |
84.06 |
83.00 |
84.06 |
+1.18 |
241 |
845 |
+17 |
| Total Volume and Open Interest |
30,465 |
152,727 |
-2,055 |
| Unleaded Gas(NYM) |
| May04 |
040406 |
106.25 |
107.50 |
105.30 |
107.34 |
+1.49 |
22,460 |
64,147 |
-3,417 |
| Jun04 |
040406 |
105.50 |
107.00 |
104.80 |
106.87 |
+1.63 |
9,208 |
23,633 |
+768 |
| Jul04 |
040406 |
103.10 |
105.25 |
103.10 |
105.02 |
+1.68 |
2,714 |
11,026 |
-97 |
| Aug04 |
040406 |
101.15 |
102.42 |
101.15 |
102.42 |
+1.58 |
1,156 |
7,427 |
-541 |
| Sep04 |
040406 |
97.70 |
98.87 |
97.70 |
98.87 |
+1.43 |
1,165 |
14,249 |
+601 |
| Oct04 |
040406 |
94.22 |
94.22 |
94.22 |
94.22 |
+1.38 |
154 |
3,784 |
+51 |
| Nov04 |
040406 |
91.87 |
91.87 |
91.87 |
91.87 |
+1.38 |
25 |
1,040 |
+25 |
| Dec04 |
040406 |
90.32 |
90.32 |
90.32 |
90.32 |
+1.38 |
131 |
3,184 |
+25 |
| Jan05 |
040406 |
89.47 |
89.47 |
89.47 |
89.47 |
+1.38 |
0 |
2,060 |
-100 |
| Feb05 |
040406 |
89.52 |
89.52 |
89.52 |
89.52 |
+1.38 |
50 |
1,729 |
+0 |
| Mar05 |
040406 |
90.02 |
90.02 |
90.02 |
90.02 |
+1.38 |
0 |
834 |
+0 |
| Apr05 |
040406 |
96.57 |
96.57 |
96.57 |
96.57 |
+1.38 |
154 |
979 |
+154 |
| Total Volume and Open Interest |
37,217 |
134,092 |
-2,531 |
| Natural Gas(NYM) |
| May04 |
040406 |
5.740 |
5.830 |
5.711 |
5.809 |
+0.005 |
22,099 |
67,641 |
-2,773 |
| Jun04 |
040406 |
5.810 |
5.920 |
5.790 |
5.889 |
+0.006 |
8,632 |
27,761 |
+1,670 |
| Jul04 |
040406 |
5.880 |
5.945 |
5.860 |
5.943 |
+0.006 |
3,785 |
19,935 |
+611 |
| Aug04 |
040406 |
5.880 |
5.963 |
5.880 |
5.963 |
+0.004 |
1,535 |
19,263 |
+433 |
| Sep04 |
040406 |
5.855 |
5.933 |
5.850 |
5.933 |
+0.006 |
1,172 |
17,664 |
-249 |
| Oct04 |
040406 |
5.900 |
5.948 |
5.880 |
5.948 |
+0.006 |
2,299 |
20,357 |
+336 |
| Nov04 |
040406 |
6.050 |
6.108 |
6.030 |
6.108 |
+0.008 |
995 |
12,804 |
+26 |
| Dec04 |
040406 |
6.210 |
6.270 |
6.180 |
6.268 |
+0.011 |
1,445 |
16,415 |
-146 |
| Jan05 |
040406 |
6.330 |
6.388 |
6.320 |
6.388 |
+0.011 |
804 |
15,489 |
+202 |
| Feb05 |
040406 |
6.280 |
6.333 |
6.280 |
6.333 |
+0.011 |
718 |
11,102 |
-226 |
| Mar05 |
040406 |
6.060 |
6.103 |
6.050 |
6.103 |
+0.011 |
680 |
10,582 |
+20 |
| Apr05 |
040406 |
5.295 |
5.403 |
5.295 |
5.403 |
+0.021 |
307 |
10,453 |
+110 |
| May05 |
040406 |
5.225 |
5.253 |
5.225 |
5.253 |
+0.024 |
147 |
7,534 |
-90 |
| Jun05 |
040406 |
5.245 |
5.261 |
5.235 |
5.261 |
+0.024 |
252 |
5,759 |
+115 |
| Jul05 |
040406 |
5.260 |
5.289 |
5.260 |
5.289 |
+0.024 |
197 |
11,212 |
+54 |
| Aug05 |
040406 |
5.294 |
5.294 |
5.294 |
5.294 |
+0.024 |
104 |
5,306 |
-33 |
| Total Volume and Open Interest |
45,553 |
330,663 |
+295 |
| Brent Crude Oil(IPE) |
| May04 |
040406 |
30.50 |
31.35 |
30.39 |
31.35 |
+0.66 |
32,426 |
67,652 |
-7,674 |
| Jun04 |
040406 |
30.22 |
31.20 |
30.22 |
31.17 |
+0.67 |
23,643 |
78,140 |
-413 |
| Jul04 |
040406 |
30.09 |
30.97 |
30.07 |
30.97 |
+0.65 |
5,137 |
29,023 |
+684 |
| Aug04 |
040406 |
29.94 |
30.75 |
29.90 |
30.75 |
+0.64 |
1,031 |
14,151 |
-307 |
| Sep04 |
040406 |
30.09 |
30.52 |
30.09 |
30.52 |
+0.63 |
1,102 |
14,845 |
+408 |
| Oct04 |
040406 |
29.50 |
30.29 |
29.50 |
30.29 |
+0.62 |
500 |
6,784 |
+2 |
| Nov04 |
040406 |
29.30 |
30.05 |
29.30 |
30.05 |
+0.60 |
1,210 |
6,751 |
+8 |
| Dec04 |
040406 |
29.05 |
29.80 |
29.05 |
29.80 |
+0.57 |
4,964 |
26,607 |
-2,529 |
| Jan05 |
040406 |
28.90 |
29.51 |
28.90 |
29.51 |
+0.55 |
0 |
5,399 |
+0 |
| Feb05 |
040406 |
29.25 |
29.25 |
29.25 |
29.25 |
+0.53 |
600 |
3,315 |
-90 |
| Mar05 |
040406 |
29.02 |
29.02 |
29.02 |
29.02 |
+0.51 |
600 |
4,321 |
+500 |
| Apr05 |
040406 |
28.30 |
28.81 |
28.29 |
28.81 |
+0.46 |
2,100 |
2,720 |
+2,100 |
| Total Volume and Open Interest |
74,538 |
314,532 |
-7,850 |
| Gas Oil(IPE) |
| Apr04 |
040406 |
267.00 |
275.25 |
266.50 |
275.00 |
+6.75 |
15,195 |
20,214 |
-7,153 |
| May04 |
040406 |
259.75 |
267.00 |
259.50 |
266.25 |
+5.75 |
14,852 |
43,290 |
+2,593 |
| Jun04 |
040406 |
256.00 |
262.00 |
256.00 |
262.00 |
+5.25 |
2,667 |
24,417 |
+444 |
| Jul04 |
040406 |
255.50 |
260.50 |
255.50 |
260.25 |
+4.50 |
260 |
9,281 |
-360 |
| Aug04 |
040406 |
260.00 |
260.00 |
260.00 |
260.00 |
+4.25 |
110 |
7,298 |
-100 |
| Sep04 |
040406 |
260.25 |
260.25 |
260.25 |
260.25 |
+4.00 |
200 |
7,273 |
+100 |
| Oct04 |
040406 |
257.25 |
260.75 |
257.25 |
260.75 |
+4.00 |
100 |
6,471 |
+0 |
| Nov04 |
040406 |
261.00 |
261.00 |
261.00 |
261.00 |
+4.00 |
0 |
4,321 |
+0 |
| Dec04 |
040406 |
256.00 |
259.75 |
255.75 |
259.75 |
+3.75 |
250 |
15,852 |
+30 |
| Jan05 |
040406 |
257.50 |
257.50 |
257.50 |
257.50 |
+3.50 |
0 |
2,730 |
+0 |
| Total Volume and Open Interest |
33,634 |
155,450 |
-4,446 |
| US Dollar Index(NYBOT) |
| Jun04 |
040406 |
89.58 |
89.71 |
88.92 |
89.08 |
-0.50 |
4,796 |
13,347 |
-2,117 |
| Sep04 |
040406 |
89.49 |
89.49 |
89.49 |
89.49 |
-0.50 |
12 |
2,037 |
-2 |
| Dec04 |
040406 |
89.89 |
89.89 |
89.89 |
89.89 |
-0.50 |
17 |
36 |
-1 |
| Total Volume and Open Interest |
4,825 |
15,420 |
-2,120 |
| Australian Dollar(CME) |
| Jun04 |
040406 |
75.36 |
75.69 |
75.32 |
75.63 |
+1.04 |
3,686 |
35,299 |
+457 |
| Sep04 |
040406 |
74.85 |
74.85 |
74.85 |
74.85 |
+1.04 |
6 |
776 |
+5 |
| Dec04 |
040406 |
74.07 |
74.07 |
74.07 |
74.07 |
+1.04 |
1 |
125 |
+1 |
| Total Volume and Open Interest |
3,693 |
36,285 |
+463 |
| British Pound(CME) |
| Jun04 |
040406 |
182.69 |
183.00 |
182.00 |
182.81 |
+2.22 |
5,224 |
42,971 |
-2,570 |
| Sep04 |
040406 |
181.24 |
181.24 |
181.24 |
181.24 |
+2.22 |
21 |
56 |
-34 |
| Dec04 |
040406 |
179.67 |
179.67 |
179.67 |
179.67 |
+2.22 |
0 |
360 |
+0 |
| Total Volume and Open Interest |
5,245 |
43,389 |
-2,604 |
| Canadian Dollar(CME) |
| Jun04 |
040406 |
76.43 |
76.56 |
76.05 |
76.28 |
+0.26 |
3,297 |
78,793 |
+1,718 |
| Sep04 |
040406 |
76.25 |
76.28 |
75.97 |
76.13 |
+0.26 |
39 |
2,998 |
+6 |
| Dec04 |
040406 |
76.10 |
76.12 |
75.80 |
76.00 |
+0.25 |
81 |
2,253 |
-8 |
| Mar05 |
040406 |
76.00 |
76.00 |
75.90 |
75.90 |
+0.25 |
0 |
223 |
+0 |
| Total Volume and Open Interest |
3,417 |
84,427 |
+1,716 |
| Japanese Yen(CME) |
| Jun04 |
040406 |
94.56 |
94.87 |
94.31 |
94.81 |
-0.62 |
10,273 |
143,884 |
+3,518 |
| Sep04 |
040406 |
95.10 |
95.10 |
94.65 |
95.10 |
-0.62 |
6 |
382 |
+0 |
| Dec04 |
040406 |
95.00 |
95.45 |
95.00 |
95.45 |
-0.62 |
0 |
57 |
+0 |
| Total Volume and Open Interest |
10,279 |
144,325 |
+3,518 |
| Swiss Franc(CME) |
| Jun04 |
040406 |
77.37 |
77.74 |
77.07 |
77.54 |
+0.80 |
12,460 |
43,347 |
+3,757 |
| Sep04 |
040406 |
77.62 |
77.88 |
77.54 |
77.70 |
+0.80 |
1 |
33 |
+0 |
| Dec04 |
040406 |
77.88 |
77.88 |
77.88 |
77.88 |
+0.80 |
0 |
104 |
+0 |
| Total Volume and Open Interest |
12,461 |
43,541 |
+3,757 |
| EuroFX(CME) |
| Jun04 |
040406 |
120.73 |
120.99 |
120.24 |
120.72 |
+0.83 |
13,040 |
105,320 |
-1,665 |
| Sep04 |
040406 |
120.57 |
120.57 |
120.45 |
120.48 |
+0.83 |
13 |
899 |
-14 |
| Dec04 |
040406 |
120.35 |
120.42 |
120.30 |
120.30 |
+0.84 |
21 |
477 |
+2 |
| Total Volume and Open Interest |
13,089 |
106,849 |
-1,662 |
| Mexican Peso(CME) |
| Jun04 |
040406 |
8887.0 |
8890.0 |
8865.0 |
8867.0 |
-10.0 |
2,854 |
31,774 |
+292 |
| Sep04 |
040406 |
8752.0 |
8752.0 |
8752.0 |
8752.0 |
-10.0 |
0 |
641 |
+0 |
| Total Volume and Open Interest |
2,854 |
33,727 |
+292 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040406 |
110~01 |
110~22 |
110~01 |
110~13 |
+0~14 |
288,411 |
454,836 |
-13,150 |
| Sep04 |
040406 |
108~29 |
109~06 |
108~27 |
109~01 |
+0~14 |
901 |
19,135 |
+262 |
| Dec04 |
040406 |
107~19 |
107~21 |
107~19 |
107~21 |
+0~14 |
7 |
196 |
-2 |
| Total Volume and Open Interest |
289,319 |
474,349 |
-12,890 |
| Municipal Bonds(CBOT) |
| Jun04 |
040406 |
101~30 |
102~04 |
101~29 |
102~01 |
+0~13 |
263 |
2,039 |
+90 |
| Total Volume and Open Interest |
263 |
2,039 |
+90 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040406 |
112~160 |
112~310 |
112~160 |
112~255 |
+0~125 |
818,967 |
1,173,812 |
-68,104 |
| Sep04 |
040406 |
111~145 |
111~175 |
111~095 |
111~145 |
+0~140 |
13,611 |
59,697 |
+4,360 |
| Total Volume and Open Interest |
832,604 |
1,233,538 |
-63,741 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040406 |
111~270 |
111~270 |
111~225 |
111~255 |
+0~075 |
287,511 |
0 |
+0 |
| Sep04 |
040406 |
110~205 |
110~205 |
110~200 |
110~200 |
+0~075 |
619 |
0 |
+0 |
| Total Volume and Open Interest |
288,130 |
|
|
| 2 Year T-Notes(CBOT) |
| Jun04 |
040406 |
107~000 |
107~000 |
106~121 |
106~125 |
+0~009 |
8,665 |
157,964 |
+733 |
| Total Volume and Open Interest |
8,665 |
157,964 |
+733 |
| Eurodollars(CME) |
| Jun04 |
040406 |
98.770 |
98.770 |
98.760 |
98.765 |
+0.020 |
97,731 |
790,636 |
-9,882 |
| Sep04 |
040406 |
98.510 |
98.520 |
98.500 |
98.515 |
+0.035 |
153,923 |
847,519 |
+12,091 |
| Dec04 |
040406 |
98.165 |
98.185 |
98.150 |
98.175 |
+0.050 |
184,151 |
722,736 |
-5,784 |
| Mar05 |
040406 |
97.785 |
97.815 |
97.765 |
97.800 |
+0.070 |
175,501 |
508,859 |
+16,432 |
| Jun05 |
040406 |
97.395 |
97.425 |
97.375 |
97.405 |
+0.065 |
134,849 |
491,168 |
+17,650 |
| Sep05 |
040406 |
97.040 |
97.060 |
97.020 |
97.045 |
+0.060 |
81,400 |
357,060 |
+1,393 |
| Dec05 |
040406 |
96.725 |
96.735 |
96.700 |
96.730 |
+0.055 |
64,346 |
270,564 |
+5,586 |
| Mar06 |
040406 |
96.455 |
96.465 |
96.425 |
96.460 |
+0.055 |
67,504 |
234,222 |
+648 |
| Jun06 |
040406 |
96.210 |
96.215 |
96.180 |
96.205 |
+0.055 |
29,988 |
159,077 |
+2,464 |
| Sep06 |
040406 |
95.980 |
95.990 |
95.950 |
95.970 |
+0.050 |
28,184 |
163,369 |
+479 |
| Dec06 |
040406 |
95.765 |
95.765 |
95.725 |
95.755 |
+0.060 |
20,388 |
121,684 |
+3,434 |
| Mar07 |
040406 |
95.575 |
95.580 |
95.535 |
95.570 |
+0.065 |
19,004 |
113,894 |
+476 |
| Total Volume and Open Interest |
1,166,976 |
5,465,175 |
+63,205 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040406 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
3 |
11,744 |
+273 |
| Sep04 |
040406 |
99.89 |
99.89 |
99.89 |
99.89 |
+0.01 |
0 |
7,527 |
-647 |
| Dec04 |
040406 |
99.85 |
99.85 |
99.85 |
99.85 |
+0.01 |
114 |
8,409 |
+46 |
| Mar05 |
040406 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
20 |
5,274 |
-13 |
| Jun05 |
040406 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
3,507 |
-1,263 |
| Sep05 |
040406 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
2 |
1,996 |
+2 |
| Dec05 |
040406 |
99.46 |
99.46 |
99.46 |
99.46 |
-0.02 |
130 |
903 |
+120 |
| Mar06 |
040406 |
99.34 |
99.34 |
99.34 |
99.34 |
-0.02 |
0 |
294 |
+0 |
| Jun06 |
040406 |
99.26 |
99.26 |
99.26 |
99.26 |
-0.03 |
0 |
72 |
+0 |
| Sep06 |
040406 |
99.18 |
99.18 |
99.18 |
99.18 |
-0.03 |
0 |
39 |
+0 |
| Total Volume and Open Interest |
269 |
41,025 |
-1,480 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040406 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
4,193 |
72,719 |
+1,975 |
| Sep04 |
040406 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
1,168 |
39,203 |
+16 |
| Dec04 |
040406 |
99.85 |
99.85 |
99.84 |
99.85 |
unch |
2,185 |
59,332 |
-1,107 |
| Mar05 |
040406 |
99.75 |
99.76 |
99.75 |
99.76 |
unch |
1,039 |
36,472 |
-89 |
| Jun05 |
040406 |
99.69 |
99.69 |
99.67 |
99.68 |
-0.01 |
1,180 |
42,217 |
-26 |
| Sep05 |
040406 |
99.58 |
99.58 |
99.56 |
99.57 |
-0.01 |
648 |
35,691 |
+348 |
| Dec05 |
040406 |
99.45 |
99.46 |
99.45 |
99.46 |
-0.02 |
475 |
13,535 |
-245 |
| Mar06 |
040406 |
99.34 |
99.34 |
99.34 |
99.34 |
-0.02 |
0 |
8,080 |
+0 |
| Total Volume and Open Interest |
10,890 |
318,648 |
+874 |
| German Euro-Bund(EUREX) |
| Jun04 |
040406 |
114.52 |
114.80 |
114.49 |
114.75 |
+0.29 |
1,059,605 |
1,031,489 |
-24,774 |
| Sep04 |
040406 |
114.15 |
114.33 |
114.15 |
114.33 |
+0.31 |
5,432 |
5,750 |
+9 |
| Dec04 |
040406 |
113.30 |
113.30 |
113.30 |
113.30 |
+0.27 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,065,037 |
1,037,240 |
-24,765 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040406 |
111.70 |
111.96 |
111.69 |
111.96 |
+0.29 |
716,544 |
763,372 |
+32,243 |
| Sep04 |
040406 |
111.17 |
111.38 |
111.17 |
111.38 |
+0.30 |
384 |
6,044 |
+274 |
| Dec04 |
040406 |
110.56 |
110.56 |
110.56 |
110.56 |
+0.40 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
716,928 |
769,417 |
+32,517 |
| Long Gilt(LIFFE) |
| Jun04 |
040406 |
107~11 |
107~16 |
107~10 |
107~14 |
+0~03 |
54,109 |
154,679 |
-173 |
| Sep04 |
040406 |
107~04 |
107~04 |
107~04 |
107~04 |
+0~03 |
|
|
|
| Total Volume and Open Interest |
54,109 |
154,679 |
-173 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040406 |
95.40 |
95.42 |
95.39 |
95.40 |
+0.01 |
47,229 |
215,292 |
-11,552 |
| Sep04 |
040406 |
95.17 |
95.20 |
95.16 |
95.18 |
+0.02 |
44,402 |
205,579 |
-6,186 |
| Dec04 |
040406 |
95.01 |
95.05 |
95.00 |
95.03 |
+0.03 |
51,908 |
224,944 |
+476 |
| Total Volume and Open Interest |
224,949 |
1,157,840 |
-19,192 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040406 |
97.980 |
98.020 |
97.980 |
98.010 |
+0.035 |
175,703 |
676,277 |
-4,171 |
| Sep04 |
040406 |
97.910 |
97.970 |
97.905 |
97.955 |
+0.050 |
175,358 |
445,584 |
-18,536 |
| Dec04 |
040406 |
97.765 |
97.815 |
97.750 |
97.805 |
+0.055 |
191,537 |
503,426 |
+16,045 |
| Total Volume and Open Interest |
893,698 |
2,748,531 |
-31,941 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040406 |
94.46 |
94.48 |
94.45 |
94.48 |
+0.01 |
27,142 |
170,924 |
+20,111 |
| Sep04 |
040406 |
94.44 |
94.46 |
94.43 |
94.45 |
+0.01 |
37,279 |
121,996 |
+27,353 |
| Dec04 |
040406 |
94.40 |
94.43 |
94.40 |
94.43 |
+0.02 |
17,049 |
72,068 |
+10,605 |
| Mar05 |
040406 |
94.35 |
94.38 |
94.34 |
94.37 |
+0.01 |
4,007 |
30,750 |
+2,557 |
| Jun05 |
040406 |
94.28 |
94.29 |
94.28 |
94.29 |
unch |
1,599 |
15,502 |
+396 |
| Sep05 |
040406 |
94.19 |
94.22 |
94.19 |
94.21 |
unch |
2,755 |
12,746 |
+1,665 |
| Dec05 |
040406 |
94.11 |
94.14 |
94.11 |
94.13 |
-0.01 |
1,690 |
7,882 |
+478 |
| Mar06 |
040406 |
94.07 |
94.07 |
94.07 |
94.07 |
unch |
455 |
2,819 |
+298 |
| Jun06 |
040406 |
94.00 |
94.00 |
94.00 |
94.00 |
-0.01 |
45 |
1,576 |
+45 |
| Sep06 |
040406 |
93.96 |
93.96 |
93.96 |
93.96 |
unch |
35 |
1,051 |
+35 |
| Total Volume and Open Interest |
92,232 |
438,286 |
+63,619 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040406 |
94.18 |
94.20 |
94.17 |
94.20 |
-0.01 |
74,875 |
262,287 |
+61,099 |
| Sep04 |
040406 |
94.20 |
94.20 |
94.20 |
94.20 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
207,096 |
554,830 |
+113,351 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040406 |
94.48 |
94.52 |
94.47 |
94.51 |
unch |
158,327 |
554,830 |
+113,351 |
| Sep04 |
040406 |
94.51 |
94.51 |
94.51 |
94.51 |
unch |
|
|
|
| Total Volume and Open Interest |
158,327 |
554,830 |
+113,351 |
| Gold(CMX) |
| Apr04 |
040406 |
418.5 |
419.8 |
417.2 |
418.9 |
+3.5 |
572 |
1,109 |
-332 |
| Jun04 |
040406 |
419.9 |
420.7 |
417.8 |
419.8 |
+3.5 |
54,210 |
228,456 |
+1,318 |
| Aug04 |
040406 |
421.0 |
422.0 |
419.0 |
420.9 |
+3.5 |
534 |
9,269 |
+302 |
| Oct04 |
040406 |
422.0 |
422.0 |
422.0 |
422.0 |
+3.5 |
150 |
5,506 |
+44 |
| Dec04 |
040406 |
423.8 |
424.0 |
421.0 |
423.1 |
+3.5 |
1,573 |
28,264 |
+94 |
| Feb05 |
040406 |
422.8 |
425.5 |
422.8 |
424.4 |
+3.5 |
16 |
3,283 |
+0 |
| Total Volume and Open Interest |
57,266 |
306,041 |
+1,497 |
| Silver(CMX) |
| May04 |
040406 |
823.0 |
827.5 |
810.5 |
822.0 |
+10.3 |
16,836 |
80,647 |
+897 |
| Jul04 |
040406 |
826.0 |
828.0 |
813.5 |
823.5 |
+10.4 |
2,211 |
14,055 |
+834 |
| Sep04 |
040406 |
825.0 |
825.0 |
818.0 |
824.7 |
+10.4 |
224 |
3,169 |
+158 |
| Dec04 |
040406 |
828.5 |
828.5 |
815.0 |
825.6 |
+10.3 |
753 |
15,921 |
+292 |
| Mar05 |
040406 |
825.0 |
826.1 |
825.0 |
826.1 |
+10.2 |
104 |
2,642 |
+57 |
| Total Volume and Open Interest |
20,608 |
121,794 |
+2,555 |
| Platinum(NYM) |
| Apr04 |
040406 |
896.0 |
896.0 |
889.8 |
889.8 |
-4.2 |
50 |
268 |
-61 |
| Jul04 |
040406 |
884.0 |
885.8 |
876.0 |
876.8 |
-7.2 |
1,522 |
8,029 |
-70 |
| Oct04 |
040406 |
866.8 |
866.8 |
866.8 |
866.8 |
-7.2 |
0 |
203 |
+0 |
| Jan05 |
040406 |
866.8 |
866.8 |
866.8 |
866.8 |
-7.2 |
5 |
7 |
+5 |
| Total Volume and Open Interest |
1,577 |
8,507 |
-126 |
| Palladium(NYME) |
| Jun04 |
040406 |
316.50 |
316.50 |
310.00 |
315.65 |
+5.70 |
878 |
11,507 |
+66 |
| Sep04 |
040406 |
314.00 |
318.00 |
314.00 |
317.15 |
+5.70 |
6 |
115 |
+2 |
| Dec04 |
040406 |
321.00 |
321.00 |
318.15 |
318.15 |
+5.70 |
6 |
166 |
+6 |
| Total Volume and Open Interest |
890 |
11,788 |
+74 |
| Copper(CMX) |
| May04 |
040406 |
131.25 |
132.20 |
130.20 |
131.90 |
+0.95 |
14,357 |
44,894 |
-1,346 |
| Jul04 |
040406 |
130.80 |
131.70 |
130.30 |
131.60 |
+0.75 |
1,742 |
11,885 |
+451 |
| Sep04 |
040406 |
128.30 |
129.10 |
128.00 |
129.00 |
+0.70 |
139 |
3,834 |
+5 |
| Dec04 |
040406 |
125.30 |
125.30 |
124.00 |
125.20 |
+0.70 |
176 |
9,514 |
-8 |
| Mar05 |
040406 |
120.00 |
121.30 |
120.00 |
121.15 |
+0.60 |
8 |
743 |
+7 |
| Total Volume and Open Interest |
16,941 |
77,314 |
-757 |
| DJIA Index(CBOT) |
| Jun04 |
040406 |
10488 |
10553 |
10477 |
10523 |
-7 |
8,961 |
44,125 |
+2,073 |
| Sep04 |
040406 |
10477 |
10502 |
10477 |
10502 |
-7 |
0 |
290 |
+0 |
| Dec04 |
040406 |
10485 |
10485 |
10485 |
10485 |
-7 |
4 |
9 |
-2 |
| Total Volume and Open Interest |
8,965 |
44,424 |
+2,071 |
| S & P 500(CME) |
| Jun04 |
040406 |
1144.30 |
1147.40 |
1142.10 |
1144.80 |
-3.40 |
34,088 |
567,923 |
+3,558 |
| Sep04 |
040406 |
1143.50 |
1145.00 |
1142.00 |
1143.70 |
-3.40 |
15 |
18,423 |
-24 |
| Dec04 |
040406 |
1143.10 |
1143.10 |
1143.10 |
1143.10 |
-3.30 |
23 |
1,790 |
-13 |
| Mar05 |
040406 |
1143.60 |
1143.60 |
1143.60 |
1143.60 |
-3.00 |
22 |
99 |
+5 |
| Total Volume and Open Interest |
34,148 |
588,369 |
+3,526 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040406 |
1148.25 |
1148.50 |
1141.50 |
1144.75 |
-3.50 |
479,671 |
495,770 |
+12,796 |
| Sep04 |
040406 |
1145.25 |
1146.75 |
1141.75 |
1143.75 |
-3.25 |
201 |
765 |
-20 |
| Total Volume and Open Interest |
479,872 |
496,535 |
+12,776 |
| NASDAQ 100(CME) |
| Jun04 |
040406 |
1498.00 |
1501.00 |
1487.00 |
1488.50 |
-20.50 |
11,627 |
78,364 |
+842 |
| Sep04 |
040406 |
1491.00 |
1491.00 |
1491.00 |
1491.00 |
-20.50 |
1 |
12 |
+0 |
| Dec04 |
040406 |
1493.50 |
1493.50 |
1493.50 |
1493.50 |
-20.50 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
11,628 |
78,380 |
+842 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040406 |
1507.5 |
1509.5 |
1487.0 |
1488.5 |
-20.5 |
221,521 |
231,872 |
+7,891 |
| Sep04 |
040406 |
1511.0 |
1513.5 |
1491.0 |
1491.0 |
-20.5 |
5 |
179 |
+3 |
| Total Volume and Open Interest |
221,526 |
232,051 |
+7,894 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040406 |
614.20 |
615.15 |
611.25 |
612.50 |
-4.00 |
1,064 |
15,085 |
+440 |
| Sep04 |
040406 |
612.50 |
612.50 |
612.50 |
612.50 |
-4.00 |
|
|
|
| Dec04 |
040406 |
612.50 |
612.50 |
612.50 |
612.50 |
-4.00 |
|
|
|
| Total Volume and Open Interest |
1,064 |
15,085 |
+440 |
| Russell 2000(CME) |
| Jun04 |
040406 |
601.00 |
603.50 |
597.25 |
597.75 |
-7.60 |
1,192 |
26,095 |
-208 |
| Sep04 |
040406 |
597.75 |
597.75 |
597.75 |
597.75 |
-7.60 |
0 |
1 |
+0 |
| Dec04 |
040406 |
597.75 |
597.75 |
597.75 |
597.75 |
-7.60 |
|
|
|
| Total Volume and Open Interest |
1,192 |
26,096 |
-208 |
| Value Line(KCBT) |
| Jun04 |
040406 |
1648.00 |
1648.00 |
1646.50 |
1646.50 |
-11.50 |
5 |
56 |
+3 |
| Total Volume and Open Interest |
5 |
56 |
+3 |
| Nikkei 225(CME) |
| Jun04 |
040406 |
12050 |
12110 |
12025 |
12090 |
+10 |
2,462 |
41,708 |
-133 |
| Sep04 |
040406 |
12090 |
12090 |
12090 |
12090 |
+10 |
0 |
17 |
+0 |
| Total Volume and Open Interest |
2,462 |
41,728 |
-133 |
| Nikkei 225(SIMEX) |
| Jun04 |
040406 |
12060 |
12110 |
11940 |
12090 |
+120 |
23,311 |
184,176 |
+635 |
| Sep04 |
040406 |
12085 |
12085 |
12085 |
12085 |
+120 |
|
|
|
| Dec04 |
040406 |
12060 |
12060 |
12060 |
12060 |
+120 |
|
|
|
| Total Volume and Open Interest |
23,381 |
189,286 |
+705 |
| CAC 40(MATIF) |
| Apr04 |
040406 |
3796.0 |
3806.5 |
3744.0 |
3749.0 |
-35.5 |
89,530 |
307,443 |
+33,513 |
| May04 |
040406 |
3749.0 |
3749.0 |
3695.0 |
3698.0 |
-36.0 |
1,879 |
3,053 |
+1,146 |
| Jun04 |
040406 |
3733.0 |
3733.0 |
3681.5 |
3686.0 |
-36.0 |
3,445 |
157,607 |
+1,403 |
| Total Volume and Open Interest |
94,854 |
484,815 |
+36,062 |
| DAX Index(EUREX) |
| Jun04 |
040406 |
4080.0 |
4081.0 |
4026.5 |
4041.5 |
-31.0 |
90,359 |
170,854 |
-862 |
| Sep04 |
040406 |
4096.0 |
4096.0 |
4050.0 |
4062.0 |
-31.0 |
336 |
8,394 |
+25 |
| Dec04 |
040406 |
4094.5 |
4107.5 |
4069.5 |
4083.0 |
-31.5 |
361 |
1,708 |
+96 |
| Total Volume and Open Interest |
91,056 |
180,956 |
-741 |
| FT-SE 100(LIFFE) |
| Jun04 |
040406 |
4499.00 |
4499.00 |
4467.50 |
4482.00 |
-5.00 |
53,998 |
380,190 |
-6,994 |
| Sep04 |
040406 |
4497.00 |
4497.50 |
4481.00 |
4492.00 |
-5.00 |
10 |
16,353 |
+0 |
| Dec04 |
040406 |
4521.00 |
4524.00 |
4518.00 |
4524.00 |
-5.00 |
0 |
16,923 |
+0 |
| Total Volume and Open Interest |
54,008 |
413,966 |
-6,994 |
| SPI 200(SFE) |
| Jun04 |
040406 |
3481.0 |
3486.0 |
3465.0 |
3467.0 |
-10.0 |
11,711 |
157,738 |
+8,686 |
| Sep04 |
040406 |
3489.0 |
3495.0 |
3474.0 |
3475.0 |
-9.0 |
16 |
2,906 |
+13 |
| Dec04 |
040406 |
3491.0 |
3491.0 |
3489.0 |
3490.0 |
-8.0 |
3 |
2,017 |
+0 |
| Total Volume and Open Interest |
11,794 |
163,698 |
+8,759 |
| GSCI(CME) |
| Apr04 |
040406 |
274.40 |
278.05 |
274.40 |
277.90 |
+3.50 |
206 |
15,741 |
-72 |
| May04 |
040406 |
275.40 |
278.50 |
275.40 |
278.50 |
+4.00 |
21 |
561 |
+21 |
| Jun04 |
040406 |
275.25 |
275.25 |
275.25 |
275.25 |
+2.25 |
1 |
25 |
+1 |
| Total Volume and Open Interest |
228 |
16,327 |
-50 |
| Reuters CRB Index(NYBOT) |
| Jun04 |
040406 |
281.00 |
282.00 |
279.75 |
282.00 |
+2.00 |
70 |
569 |
+32 |
| Aug04 |
040406 |
280.25 |
280.25 |
280.25 |
280.25 |
+2.00 |
5 |
66 |
+5 |
| Nov04 |
040406 |
281.00 |
281.00 |
281.00 |
281.00 |
+2.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
148 |
917 |
+1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|