|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Wed April 07, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040407 |
1022.00 |
1028.00 |
1014.00 |
1016.00 |
+7.00 |
47,828 |
116,242 |
-2,565 |
| Jul04 |
040407 |
1019.00 |
1024.50 |
1016.00 |
1018.00 |
+11.50 |
26,344 |
74,264 |
+1,770 |
| Aug04 |
040407 |
977.00 |
980.00 |
970.00 |
971.50 |
+7.00 |
3,254 |
16,752 |
-48 |
| Sep04 |
040407 |
866.00 |
870.00 |
858.00 |
859.00 |
+4.50 |
1,073 |
10,001 |
-86 |
| Nov04 |
040407 |
787.00 |
792.00 |
783.00 |
786.00 |
+7.00 |
9,964 |
51,432 |
+320 |
| Jan05 |
040407 |
790.00 |
791.00 |
786.00 |
787.50 |
+8.50 |
851 |
3,411 |
+86 |
| Mar05 |
040407 |
783.00 |
783.00 |
777.00 |
779.00 |
+8.00 |
365 |
1,795 |
+154 |
| Total Volume and Open Interest |
89,832 |
275,392 |
-362 |
| Soybean Meal(CBOT) |
| May04 |
040407 |
325.20 |
326.80 |
322.00 |
324.50 |
+2.70 |
12,116 |
64,663 |
-833 |
| Jul04 |
040407 |
324.00 |
324.80 |
320.70 |
322.20 |
+2.70 |
10,981 |
51,823 |
+21 |
| Aug04 |
040407 |
312.00 |
312.50 |
309.30 |
310.70 |
+2.80 |
2,414 |
18,464 |
-620 |
| Sep04 |
040407 |
290.00 |
291.60 |
289.00 |
290.00 |
+2.20 |
2,227 |
14,766 |
-79 |
| Oct04 |
040407 |
253.00 |
253.50 |
251.00 |
252.50 |
+2.50 |
633 |
9,937 |
-112 |
| Dec04 |
040407 |
243.00 |
244.50 |
242.30 |
242.70 |
+1.70 |
2,992 |
21,432 |
+293 |
| Jan05 |
040407 |
242.50 |
243.00 |
241.00 |
241.20 |
+1.70 |
236 |
2,846 |
+35 |
| Mar05 |
040407 |
240.00 |
240.50 |
239.50 |
240.20 |
+3.70 |
290 |
1,946 |
+73 |
| Total Volume and Open Interest |
32,076 |
188,568 |
-1,158 |
| Soybean Oil(CBOT) |
| May04 |
040407 |
32.75 |
32.99 |
32.65 |
32.67 |
+0.26 |
16,394 |
58,288 |
-4,571 |
| Jul04 |
040407 |
32.65 |
32.85 |
32.53 |
32.58 |
+0.32 |
12,576 |
51,700 |
+1,061 |
| Aug04 |
040407 |
32.45 |
32.50 |
32.25 |
32.28 |
+0.28 |
3,072 |
11,700 |
-675 |
| Sep04 |
040407 |
31.70 |
31.90 |
31.60 |
31.65 |
+0.30 |
1,067 |
11,648 |
+65 |
| Oct04 |
040407 |
30.05 |
30.15 |
29.95 |
30.00 |
+0.27 |
483 |
7,620 |
-57 |
| Dec04 |
040407 |
29.10 |
29.25 |
28.95 |
29.02 |
+0.15 |
2,389 |
21,614 |
+265 |
| Jan05 |
040407 |
28.95 |
28.95 |
28.70 |
28.77 |
+0.17 |
263 |
1,525 |
+49 |
| Mar05 |
040407 |
28.45 |
28.45 |
28.30 |
28.37 |
+0.02 |
103 |
1,156 |
+84 |
| Total Volume and Open Interest |
36,348 |
166,094 |
-3,779 |
| Canola(WCE) |
| May04 |
040407 |
420.3 |
420.3 |
415.7 |
418.6 |
+4.9 |
9,752 |
26,575 |
-1,610 |
| Jul04 |
040407 |
423.0 |
425.0 |
420.8 |
423.4 |
+4.0 |
7,156 |
26,138 |
+2,543 |
| Sep04 |
040407 |
388.0 |
388.0 |
388.0 |
388.0 |
+4.5 |
0 |
10 |
+0 |
| Nov04 |
040407 |
386.0 |
391.5 |
386.0 |
389.9 |
+6.3 |
1,085 |
29,666 |
+543 |
| Jan05 |
040407 |
389.5 |
394.0 |
389.5 |
394.0 |
+6.0 |
29 |
972 |
+6 |
| Total Volume and Open Interest |
18,062 |
83,489 |
+1,522 |
| Corn(CBOT) |
| May04 |
040407 |
332.00 |
332.50 |
327.75 |
330.00 |
+3.25 |
43,064 |
244,258 |
-13,871 |
| Jul04 |
040407 |
338.00 |
338.50 |
334.50 |
337.50 |
+4.00 |
31,139 |
179,788 |
+5,556 |
| Sep04 |
040407 |
337.75 |
339.00 |
334.50 |
336.50 |
+4.00 |
6,415 |
34,300 |
+2,666 |
| Dec04 |
040407 |
337.00 |
338.50 |
333.50 |
336.50 |
+4.25 |
44,779 |
257,798 |
+5,390 |
| Mar05 |
040407 |
338.75 |
340.00 |
336.00 |
338.25 |
+4.75 |
923 |
18,585 |
+425 |
| May05 |
040407 |
340.00 |
341.00 |
338.00 |
340.50 |
+4.00 |
173 |
2,178 |
+29 |
| Total Volume and Open Interest |
127,350 |
748,944 |
+370 |
| Wheat(CBOT) |
| May04 |
040407 |
416.00 |
419.50 |
412.00 |
415.00 |
-1.50 |
18,359 |
85,138 |
-497 |
| Jul04 |
040407 |
423.00 |
426.75 |
419.50 |
424.50 |
+2.00 |
14,652 |
60,179 |
+3,194 |
| Sep04 |
040407 |
427.00 |
430.00 |
424.50 |
428.00 |
+2.50 |
1,558 |
9,611 |
+247 |
| Dec04 |
040407 |
433.00 |
437.00 |
431.00 |
435.25 |
+2.25 |
1,093 |
15,911 |
-297 |
| Mar05 |
040407 |
435.00 |
439.00 |
434.75 |
438.50 |
+2.50 |
115 |
1,019 |
+24 |
| Total Volume and Open Interest |
35,799 |
172,453 |
+2,674 |
| Wheat(KCBT) |
| May04 |
040407 |
419.50 |
424.00 |
418.00 |
419.50 |
-0.25 |
4,093 |
31,272 |
-33 |
| Jul04 |
040407 |
425.50 |
429.75 |
424.00 |
427.25 |
+2.50 |
4,341 |
30,494 |
+1,242 |
| Sep04 |
040407 |
428.50 |
432.00 |
428.50 |
430.00 |
+2.75 |
212 |
4,184 |
+12 |
| Dec04 |
040407 |
433.50 |
438.00 |
433.50 |
438.00 |
+4.75 |
627 |
5,495 |
+239 |
| Mar05 |
040407 |
439.00 |
439.00 |
439.00 |
439.00 |
+5.00 |
3 |
49 |
+1 |
| Total Volume and Open Interest |
9,276 |
71,609 |
+1,461 |
| Wheat(MGE) |
| May04 |
040407 |
439.00 |
440.75 |
435.00 |
439.50 |
+0.50 |
1,904 |
17,186 |
+184 |
| Jul04 |
040407 |
442.00 |
444.50 |
439.50 |
443.75 |
+3.75 |
1,099 |
9,538 |
-107 |
| Sep04 |
040407 |
445.00 |
447.50 |
442.00 |
446.50 |
+4.50 |
391 |
7,459 |
+2 |
| Dec04 |
040407 |
448.00 |
452.00 |
447.25 |
451.50 |
+4.25 |
397 |
6,308 |
+127 |
| Mar05 |
040407 |
450.00 |
452.00 |
450.00 |
452.00 |
+4.00 |
0 |
57 |
+0 |
| Total Volume and Open Interest |
3,792 |
40,595 |
+207 |
| Oats(CBOT) |
| May04 |
040407 |
175.75 |
177.00 |
174.25 |
176.00 |
+3.50 |
886 |
5,121 |
-101 |
| Jul04 |
040407 |
181.50 |
183.00 |
180.00 |
181.00 |
+3.50 |
573 |
4,085 |
+6 |
| Sep04 |
040407 |
184.50 |
186.00 |
184.25 |
186.00 |
+4.00 |
108 |
1,002 |
-12 |
| Dec04 |
040407 |
190.50 |
190.50 |
189.00 |
189.50 |
+3.00 |
87 |
3,111 |
+12 |
| Total Volume and Open Interest |
1,659 |
13,363 |
-95 |
| Rough Rice(CBOT) |
| May04 |
040407 |
10.00 |
10.14 |
10.00 |
10.00 |
+0.02 |
159 |
4,153 |
-14 |
| Jul04 |
040407 |
10.24 |
10.32 |
10.22 |
10.22 |
+0.04 |
79 |
1,062 |
+28 |
| Sep04 |
040407 |
9.30 |
9.30 |
9.25 |
9.25 |
+0.05 |
5 |
302 |
+0 |
| Nov04 |
040407 |
9.10 |
9.11 |
9.05 |
9.05 |
+0.05 |
6 |
856 |
+0 |
| Total Volume and Open Interest |
249 |
6,453 |
+14 |
| Live Cattle(CME) |
| Apr04 |
040407 |
81.950 |
82.350 |
81.250 |
81.475 |
+0.075 |
5,709 |
12,970 |
-2,021 |
| Jun04 |
040407 |
77.000 |
77.150 |
75.900 |
76.075 |
-0.725 |
7,126 |
65,108 |
+1,159 |
| Aug04 |
040407 |
76.000 |
76.075 |
75.300 |
75.475 |
-0.425 |
1,076 |
17,127 |
+59 |
| Oct04 |
040407 |
77.400 |
77.450 |
76.750 |
76.975 |
-0.275 |
573 |
15,190 |
+124 |
| Dec04 |
040407 |
78.350 |
78.475 |
77.900 |
78.050 |
-0.200 |
193 |
5,947 |
+13 |
| Feb05 |
040407 |
79.350 |
79.600 |
79.200 |
79.550 |
-0.050 |
116 |
3,171 |
+27 |
| Total Volume and Open Interest |
14,853 |
119,691 |
-595 |
| Feeder Cattle(CME) |
| Apr04 |
040407 |
90.950 |
90.950 |
90.300 |
90.550 |
-0.175 |
503 |
1,910 |
-111 |
| May04 |
040407 |
87.850 |
87.850 |
86.700 |
86.800 |
-0.925 |
781 |
5,658 |
+34 |
| Aug04 |
040407 |
88.450 |
88.500 |
87.500 |
87.575 |
-0.775 |
585 |
4,631 |
+170 |
| Sep04 |
040407 |
87.750 |
87.900 |
87.275 |
87.275 |
-0.650 |
34 |
540 |
-4 |
| Oct04 |
040407 |
87.900 |
87.900 |
87.250 |
87.250 |
-0.750 |
14 |
725 |
+1 |
| Nov04 |
040407 |
87.800 |
87.800 |
87.700 |
87.700 |
-0.300 |
0 |
129 |
+0 |
| Jan05 |
040407 |
86.400 |
86.400 |
86.400 |
86.400 |
unch |
1 |
6 |
+1 |
| Total Volume and Open Interest |
1,918 |
13,600 |
+91 |
| Lean Hogs(CME) |
| Apr04 |
040407 |
63.000 |
63.100 |
62.225 |
62.325 |
-1.175 |
2,928 |
6,845 |
-341 |
| May04 |
040407 |
68.000 |
68.000 |
67.000 |
67.800 |
-0.250 |
516 |
3,180 |
+37 |
| Jun04 |
040407 |
74.300 |
74.750 |
73.650 |
73.700 |
-1.125 |
6,847 |
48,862 |
+639 |
| Jul04 |
040407 |
72.200 |
72.725 |
72.000 |
72.500 |
unch |
2,010 |
11,280 |
+15 |
| Aug04 |
040407 |
69.750 |
70.300 |
69.650 |
70.300 |
+0.300 |
1,071 |
5,211 |
+392 |
| Oct04 |
040407 |
59.000 |
59.325 |
58.850 |
59.175 |
-0.150 |
557 |
2,445 |
+128 |
| Dec04 |
040407 |
56.850 |
57.100 |
56.700 |
56.950 |
-0.075 |
277 |
1,910 |
+93 |
| Feb05 |
040407 |
59.300 |
59.500 |
59.150 |
59.500 |
unch |
35 |
483 |
+9 |
| Total Volume and Open Interest |
14,255 |
80,460 |
+980 |
| Pork Bellies(CME) |
| May04 |
040407 |
107.200 |
107.200 |
104.600 |
104.900 |
-2.050 |
586 |
2,859 |
+23 |
| Jul04 |
040407 |
107.000 |
107.000 |
104.400 |
105.375 |
-1.850 |
175 |
996 |
+32 |
| Aug04 |
040407 |
101.100 |
101.100 |
99.450 |
99.450 |
-1.800 |
30 |
113 |
+21 |
| Feb05 |
040407 |
88.100 |
88.100 |
88.100 |
88.100 |
-1.900 |
2 |
4 |
+2 |
| Mar05 |
040407 |
86.325 |
86.325 |
86.325 |
86.325 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
793 |
3,974 |
+78 |
| BFP Milk Class III(CME) |
| Apr04 |
040407 |
19.26 |
19.39 |
19.26 |
19.39 |
+0.13 |
200 |
6,348 |
+53 |
| May04 |
040407 |
19.07 |
19.45 |
19.07 |
19.45 |
+0.38 |
414 |
6,052 |
+125 |
| Jun04 |
040407 |
17.70 |
17.95 |
17.70 |
17.90 |
+0.23 |
283 |
4,612 |
+66 |
| Jul04 |
040407 |
16.51 |
16.95 |
16.51 |
16.84 |
+0.33 |
199 |
3,362 |
+53 |
| Aug04 |
040407 |
16.57 |
16.98 |
16.57 |
16.81 |
+0.24 |
197 |
3,328 |
+53 |
| Total Volume and Open Interest |
1,979 |
34,363 |
+548 |
| Cocoa(NYBOT) |
| May04 |
040407 |
1420 |
1425 |
1376 |
1400 |
-32 |
4,637 |
22,723 |
-1,821 |
| Jul04 |
040407 |
1425 |
1427 |
1390 |
1413 |
-28 |
3,089 |
21,135 |
+1,420 |
| Sep04 |
040407 |
1434 |
1440 |
1403 |
1421 |
-26 |
765 |
12,504 |
-402 |
| Dec04 |
040407 |
1447 |
1448 |
1405 |
1432 |
-24 |
711 |
9,933 |
+199 |
| Mar05 |
040407 |
1435 |
1442 |
1430 |
1442 |
-24 |
165 |
8,085 |
+0 |
| May05 |
040407 |
1455 |
1455 |
1445 |
1450 |
-24 |
962 |
10,400 |
-334 |
| Jul05 |
040407 |
1450 |
1460 |
1445 |
1460 |
-24 |
0 |
8,029 |
+0 |
| Total Volume and Open Interest |
10,329 |
95,075 |
-938 |
| Coffee "C"(NYBOT) |
| May04 |
040407 |
72.60 |
73.80 |
72.40 |
73.25 |
+0.45 |
7,357 |
50,074 |
-1,566 |
| Jul04 |
040407 |
75.15 |
76.15 |
74.75 |
75.60 |
+0.45 |
3,551 |
32,080 |
+1,464 |
| Sep04 |
040407 |
77.35 |
78.00 |
77.00 |
77.60 |
+0.35 |
246 |
9,908 |
+32 |
| Dec04 |
040407 |
80.00 |
80.75 |
79.50 |
80.25 |
+0.35 |
351 |
6,384 |
+22 |
| Mar05 |
040407 |
82.50 |
83.00 |
82.40 |
82.75 |
+0.35 |
179 |
3,920 |
-8 |
| May05 |
040407 |
83.80 |
84.25 |
83.80 |
84.25 |
+0.35 |
19 |
461 |
+17 |
| Total Volume and Open Interest |
11,737 |
103,619 |
-26 |
| Orange Juice(NYBOT) |
| May04 |
040407 |
61.30 |
61.35 |
59.80 |
60.05 |
-1.25 |
2,788 |
21,263 |
-646 |
| Jul04 |
040407 |
63.60 |
63.60 |
62.00 |
62.05 |
-1.40 |
1,159 |
7,424 |
+551 |
| Sep04 |
040407 |
65.55 |
65.55 |
64.15 |
64.15 |
-1.35 |
147 |
1,768 |
+40 |
| Nov04 |
040407 |
67.00 |
67.00 |
66.00 |
66.10 |
-0.90 |
93 |
1,765 |
+58 |
| Jan05 |
040407 |
68.00 |
68.55 |
68.00 |
68.55 |
-0.40 |
71 |
716 |
+65 |
| Total Volume and Open Interest |
4,362 |
35,441 |
+78 |
| Sugar #11(NYBOT) |
| May04 |
040407 |
6.52 |
6.74 |
6.46 |
6.66 |
+0.23 |
14,606 |
110,977 |
-2,778 |
| Jul04 |
040407 |
6.80 |
7.00 |
6.74 |
6.95 |
+0.25 |
11,892 |
72,367 |
+4,205 |
| Oct04 |
040407 |
6.79 |
6.99 |
6.77 |
6.95 |
+0.22 |
1,527 |
39,895 |
-292 |
| Mar05 |
040407 |
6.86 |
7.07 |
6.84 |
7.03 |
+0.21 |
1,645 |
24,746 |
-197 |
| May05 |
040407 |
6.85 |
7.00 |
6.84 |
6.97 |
+0.17 |
298 |
10,308 |
-98 |
| Total Volume and Open Interest |
30,249 |
271,307 |
+968 |
| London Cocoa(LCE) |
| May04 |
040407 |
825 |
825 |
792 |
811 |
-8 |
2,140 |
44,282 |
-201 |
| Jul04 |
040407 |
824 |
824 |
800 |
816 |
-9 |
2,270 |
28,114 |
-82 |
| Sep04 |
040407 |
835 |
839 |
817 |
831 |
-9 |
1,196 |
23,514 |
-94 |
| Dec04 |
040407 |
850 |
857 |
836 |
850 |
-7 |
830 |
43,720 |
+326 |
| Mar05 |
040407 |
872 |
873 |
855 |
868 |
-7 |
1,301 |
22,706 |
+405 |
| May05 |
040407 |
885 |
885 |
870 |
880 |
-7 |
297 |
7,072 |
+35 |
| Jul05 |
040407 |
888 |
892 |
879 |
892 |
-7 |
568 |
7,863 |
+310 |
| Total Volume and Open Interest |
8,606 |
187,791 |
+701 |
| London Coffee(LCE) |
| May04 |
040407 |
727.00 |
728.00 |
721.00 |
727.00 |
+2.00 |
2,050 |
46,204 |
-680 |
| Jul04 |
040407 |
745.00 |
748.00 |
740.00 |
747.00 |
+3.00 |
2,473 |
65,884 |
+1,186 |
| Sep04 |
040407 |
759.00 |
763.00 |
757.00 |
762.00 |
+3.00 |
249 |
24,854 |
+87 |
| Nov04 |
040407 |
775.00 |
777.00 |
771.00 |
777.00 |
+3.00 |
61 |
16,119 |
+0 |
| Jan05 |
040407 |
785.00 |
792.00 |
785.00 |
792.00 |
+3.00 |
54 |
10,168 |
+19 |
| Mar05 |
040407 |
804.00 |
807.00 |
801.00 |
807.00 |
+3.00 |
126 |
4,301 |
+34 |
| Total Volume and Open Interest |
5,013 |
167,938 |
+646 |
| London Sugar(LCE) |
| May04 |
040407 |
218.20 |
226.00 |
218.00 |
225.50 |
+7.30 |
4,395 |
12,042 |
-2,546 |
| Aug04 |
040407 |
217.60 |
224.00 |
217.00 |
223.50 |
+6.30 |
2,599 |
29,395 |
+1,396 |
| Oct04 |
040407 |
215.50 |
220.70 |
215.50 |
220.70 |
+5.60 |
34 |
8,581 |
+21 |
| Dec04 |
040407 |
217.70 |
221.30 |
217.50 |
221.30 |
+5.60 |
9 |
3,465 |
+3 |
| Mar05 |
040407 |
215.60 |
222.50 |
215.60 |
222.30 |
+6.60 |
0 |
5,201 |
+0 |
| Total Volume and Open Interest |
7,037 |
62,784 |
-1,126 |
| Cotton(NYBOT) |
| May04 |
040407 |
62.05 |
62.30 |
61.40 |
61.68 |
-0.04 |
5,815 |
44,319 |
-1,187 |
| Jul04 |
040407 |
63.90 |
64.20 |
63.41 |
63.76 |
unch |
4,002 |
25,243 |
+598 |
| Oct04 |
040407 |
65.70 |
65.70 |
65.65 |
65.65 |
+0.20 |
42 |
925 |
+7 |
| Dec04 |
040407 |
66.95 |
67.25 |
66.75 |
67.02 |
+0.29 |
1,716 |
16,137 |
-208 |
| Mar05 |
040407 |
69.05 |
69.15 |
69.05 |
69.08 |
+0.28 |
0 |
3,649 |
+0 |
| May05 |
040407 |
69.65 |
69.65 |
69.65 |
69.65 |
+0.45 |
5 |
548 |
+4 |
| Total Volume and Open Interest |
11,590 |
91,851 |
-778 |
| Lumber(CME) |
| May04 |
040407 |
393.6 |
394.1 |
389.0 |
389.3 |
+0.7 |
630 |
3,314 |
+55 |
| Jul04 |
040407 |
379.0 |
379.5 |
374.1 |
374.8 |
+0.2 |
201 |
1,186 |
-19 |
| Sep04 |
040407 |
361.0 |
363.1 |
358.0 |
360.2 |
+1.2 |
36 |
339 |
+11 |
| Nov04 |
040407 |
343.0 |
343.2 |
340.0 |
341.9 |
-1.0 |
5 |
91 |
+1 |
| Total Volume and Open Interest |
872 |
4,943 |
+48 |
| Crude Oil(NYM) |
| May04 |
040407 |
34.80 |
36.60 |
34.69 |
36.15 |
+1.18 |
64,434 |
161,445 |
-1,354 |
| Jun04 |
040407 |
34.27 |
35.95 |
34.15 |
35.60 |
+1.22 |
39,193 |
96,239 |
+631 |
| Jul04 |
040407 |
33.85 |
35.40 |
33.68 |
35.07 |
+1.16 |
11,474 |
49,456 |
+1,373 |
| Aug04 |
040407 |
33.35 |
34.70 |
33.35 |
34.57 |
+1.09 |
2,160 |
33,105 |
+65 |
| Sep04 |
040407 |
33.75 |
34.30 |
33.60 |
34.14 |
+1.03 |
4,029 |
29,470 |
+702 |
| Oct04 |
040407 |
33.70 |
33.76 |
33.70 |
33.76 |
+0.97 |
732 |
26,882 |
+255 |
| Nov04 |
040407 |
33.45 |
33.45 |
33.43 |
33.43 |
+0.93 |
912 |
19,147 |
+190 |
| Dec04 |
040407 |
32.15 |
33.30 |
32.05 |
33.12 |
+0.89 |
8,429 |
64,836 |
+153 |
| Jan05 |
040407 |
31.75 |
32.85 |
31.65 |
32.75 |
+0.86 |
748 |
16,822 |
-82 |
| Feb05 |
040407 |
32.32 |
32.45 |
32.32 |
32.43 |
+0.83 |
140 |
8,940 |
+0 |
| Mar05 |
040407 |
31.10 |
32.15 |
31.10 |
32.15 |
+0.80 |
512 |
8,348 |
+201 |
| Apr05 |
040407 |
31.88 |
31.88 |
31.88 |
31.88 |
+0.76 |
154 |
5,554 |
+68 |
| May05 |
040407 |
31.62 |
31.62 |
31.62 |
31.62 |
+0.72 |
7 |
2,814 |
+0 |
| Jun05 |
040407 |
31.30 |
31.40 |
31.25 |
31.37 |
+0.69 |
1,563 |
20,555 |
+415 |
| Jul05 |
040407 |
31.16 |
31.16 |
31.16 |
31.16 |
+0.66 |
120 |
4,682 |
-20 |
| Aug05 |
040407 |
30.98 |
30.98 |
30.98 |
30.98 |
+0.63 |
50 |
2,485 |
+50 |
| Total Volume and Open Interest |
138,168 |
658,744 |
+3,128 |
| Heating Oil(NYM) |
| May04 |
040407 |
87.20 |
92.10 |
86.80 |
90.59 |
+3.00 |
22,597 |
50,400 |
-4,850 |
| Jun04 |
040407 |
86.80 |
91.10 |
86.30 |
90.00 |
+2.99 |
11,749 |
24,658 |
+2,161 |
| Jul04 |
040407 |
88.00 |
90.70 |
88.00 |
89.60 |
+2.84 |
3,430 |
17,319 |
+958 |
| Aug04 |
040407 |
86.50 |
90.00 |
86.50 |
89.35 |
+2.64 |
540 |
9,803 |
-241 |
| Sep04 |
040407 |
86.60 |
89.90 |
86.60 |
89.70 |
+2.54 |
95 |
5,737 |
+6 |
| Oct04 |
040407 |
90.60 |
90.60 |
90.25 |
90.25 |
+2.44 |
11 |
4,081 |
-4 |
| Nov04 |
040407 |
90.85 |
91.10 |
90.80 |
90.80 |
+2.34 |
182 |
4,174 |
+87 |
| Dec04 |
040407 |
92.00 |
92.10 |
91.35 |
91.35 |
+2.24 |
951 |
20,825 |
+552 |
| Jan05 |
040407 |
92.30 |
92.30 |
91.60 |
91.60 |
+2.19 |
49 |
4,088 |
+10 |
| Feb05 |
040407 |
92.10 |
92.10 |
91.15 |
91.15 |
+1.99 |
248 |
2,780 |
+159 |
| Mar05 |
040407 |
87.85 |
88.60 |
87.85 |
88.20 |
+1.59 |
97 |
6,414 |
+75 |
| Apr05 |
040407 |
85.91 |
85.91 |
85.40 |
85.40 |
+1.34 |
22 |
865 |
+20 |
| Total Volume and Open Interest |
40,222 |
151,909 |
-818 |
| Unleaded Gas(NYM) |
| May04 |
040407 |
107.10 |
112.80 |
107.00 |
111.25 |
+3.91 |
20,054 |
62,820 |
-1,327 |
| Jun04 |
040407 |
107.00 |
112.00 |
106.70 |
110.67 |
+3.80 |
11,270 |
25,792 |
+2,159 |
| Jul04 |
040407 |
105.10 |
109.50 |
105.00 |
108.52 |
+3.50 |
2,501 |
11,036 |
+10 |
| Aug04 |
040407 |
102.60 |
106.40 |
102.40 |
105.64 |
+3.22 |
1,224 |
7,902 |
+475 |
| Sep04 |
040407 |
98.90 |
102.00 |
98.90 |
101.82 |
+2.95 |
1,045 |
14,875 |
+626 |
| Oct04 |
040407 |
96.20 |
96.97 |
96.20 |
96.97 |
+2.75 |
325 |
3,706 |
-78 |
| Nov04 |
040407 |
94.20 |
94.50 |
94.20 |
94.42 |
+2.55 |
100 |
976 |
-64 |
| Dec04 |
040407 |
93.00 |
93.00 |
92.50 |
92.72 |
+2.40 |
100 |
3,284 |
+100 |
| Jan05 |
040407 |
91.67 |
91.67 |
91.67 |
91.67 |
+2.20 |
0 |
2,060 |
+0 |
| Feb05 |
040407 |
91.67 |
91.67 |
91.67 |
91.67 |
+2.15 |
0 |
1,729 |
+0 |
| Mar05 |
040407 |
92.12 |
92.12 |
92.12 |
92.12 |
+2.10 |
0 |
834 |
+0 |
| Apr05 |
040407 |
98.62 |
98.62 |
98.62 |
98.62 |
+2.05 |
0 |
979 |
+0 |
| Total Volume and Open Interest |
36,619 |
135,993 |
+1,901 |
| Natural Gas(NYM) |
| May04 |
040407 |
5.770 |
5.920 |
5.760 |
5.872 |
+0.063 |
17,807 |
66,391 |
-1,250 |
| Jun04 |
040407 |
5.860 |
6.000 |
5.845 |
5.950 |
+0.061 |
6,179 |
28,814 |
+1,053 |
| Jul04 |
040407 |
5.900 |
6.050 |
5.900 |
6.004 |
+0.061 |
2,182 |
20,182 |
+247 |
| Aug04 |
040407 |
5.935 |
6.055 |
5.920 |
6.022 |
+0.059 |
1,149 |
19,336 |
+73 |
| Sep04 |
040407 |
5.910 |
6.025 |
5.895 |
5.991 |
+0.058 |
1,149 |
17,843 |
+179 |
| Oct04 |
040407 |
5.910 |
6.050 |
5.900 |
6.005 |
+0.057 |
1,324 |
20,434 |
+77 |
| Nov04 |
040407 |
6.090 |
6.185 |
6.070 |
6.164 |
+0.056 |
767 |
12,827 |
+23 |
| Dec04 |
040407 |
6.240 |
6.355 |
6.240 |
6.324 |
+0.056 |
1,126 |
16,245 |
-170 |
| Jan05 |
040407 |
6.365 |
6.450 |
6.340 |
6.439 |
+0.051 |
837 |
15,431 |
-58 |
| Feb05 |
040407 |
6.310 |
6.395 |
6.310 |
6.379 |
+0.046 |
295 |
11,168 |
+66 |
| Mar05 |
040407 |
6.090 |
6.150 |
6.080 |
6.149 |
+0.046 |
571 |
10,816 |
+234 |
| Apr05 |
040407 |
5.380 |
5.450 |
5.380 |
5.434 |
+0.031 |
641 |
10,513 |
+60 |
| May05 |
040407 |
5.300 |
5.300 |
5.270 |
5.279 |
+0.026 |
138 |
7,471 |
-63 |
| Jun05 |
040407 |
5.310 |
5.310 |
5.281 |
5.281 |
+0.020 |
78 |
5,817 |
+58 |
| Jul05 |
040407 |
5.310 |
5.310 |
5.304 |
5.304 |
+0.015 |
24 |
11,215 |
+3 |
| Aug05 |
040407 |
5.325 |
5.325 |
5.309 |
5.309 |
+0.015 |
63 |
5,358 |
+52 |
| Total Volume and Open Interest |
34,541 |
331,427 |
+764 |
| Brent Crude Oil(IPE) |
| May04 |
040407 |
31.15 |
32.74 |
31.05 |
32.45 |
+1.10 |
42,385 |
58,974 |
-8,678 |
| Jun04 |
040407 |
31.01 |
32.55 |
30.92 |
32.26 |
+1.09 |
36,043 |
84,663 |
+6,523 |
| Jul04 |
040407 |
30.80 |
32.26 |
30.77 |
32.07 |
+1.10 |
7,262 |
30,961 |
+1,938 |
| Aug04 |
040407 |
30.54 |
31.95 |
30.54 |
31.79 |
+1.04 |
1,880 |
15,152 |
+1,001 |
| Sep04 |
040407 |
30.41 |
31.50 |
30.37 |
31.49 |
+0.97 |
100 |
14,845 |
+0 |
| Oct04 |
040407 |
30.26 |
31.30 |
30.07 |
31.19 |
+0.90 |
371 |
6,816 |
+32 |
| Nov04 |
040407 |
29.92 |
31.09 |
29.92 |
30.86 |
+0.81 |
950 |
6,913 |
+162 |
| Dec04 |
040407 |
29.68 |
30.80 |
29.60 |
30.53 |
+0.73 |
4,476 |
26,288 |
-319 |
| Jan05 |
040407 |
29.39 |
30.19 |
29.39 |
30.19 |
+0.68 |
1,075 |
6,274 |
+875 |
| Feb05 |
040407 |
29.88 |
29.88 |
29.88 |
29.88 |
+0.63 |
0 |
3,315 |
+0 |
| Mar05 |
040407 |
29.58 |
29.58 |
29.58 |
29.58 |
+0.56 |
0 |
4,321 |
+0 |
| Apr05 |
040407 |
29.31 |
29.31 |
29.31 |
29.31 |
+0.50 |
1,050 |
3,770 |
+1,050 |
| Total Volume and Open Interest |
97,267 |
316,981 |
+2,449 |
| Gas Oil(IPE) |
| Apr04 |
040407 |
278.25 |
289.75 |
272.75 |
289.50 |
+14.50 |
15,763 |
13,616 |
-6,598 |
| May04 |
040407 |
268.00 |
281.25 |
266.50 |
281.00 |
+14.75 |
16,887 |
48,129 |
+4,839 |
| Jun04 |
040407 |
263.75 |
276.50 |
262.50 |
276.50 |
+14.50 |
4,982 |
25,187 |
+770 |
| Jul04 |
040407 |
262.00 |
274.50 |
261.00 |
273.75 |
+13.50 |
37 |
9,101 |
-180 |
| Aug04 |
040407 |
273.50 |
273.50 |
273.50 |
273.50 |
+13.50 |
0 |
7,498 |
+200 |
| Sep04 |
040407 |
261.00 |
273.75 |
261.00 |
273.75 |
+13.50 |
0 |
7,173 |
-100 |
| Oct04 |
040407 |
261.00 |
274.00 |
261.00 |
274.00 |
+13.25 |
50 |
6,521 |
+50 |
| Nov04 |
040407 |
274.00 |
274.00 |
274.00 |
274.00 |
+13.00 |
0 |
4,321 |
+0 |
| Dec04 |
040407 |
261.00 |
272.50 |
261.00 |
272.50 |
+12.75 |
400 |
16,052 |
+200 |
| Jan05 |
040407 |
269.50 |
269.50 |
269.50 |
269.50 |
+12.00 |
0 |
2,730 |
+0 |
| Total Volume and Open Interest |
38,919 |
155,206 |
-244 |
| US Dollar Index(NYBOT) |
| Jun04 |
040407 |
88.94 |
89.17 |
88.45 |
88.55 |
-0.53 |
1,684 |
12,626 |
-721 |
| Sep04 |
040407 |
89.41 |
89.41 |
88.96 |
88.96 |
-0.53 |
0 |
2,037 |
+0 |
| Dec04 |
040407 |
89.36 |
89.36 |
89.36 |
89.36 |
-0.53 |
0 |
36 |
+0 |
| Total Volume and Open Interest |
1,684 |
14,699 |
-721 |
| Australian Dollar(CME) |
| Jun04 |
040407 |
75.68 |
76.35 |
75.57 |
76.00 |
+0.37 |
2,348 |
36,489 |
+1,190 |
| Sep04 |
040407 |
75.22 |
75.22 |
75.22 |
75.22 |
+0.37 |
11 |
767 |
-9 |
| Dec04 |
040407 |
74.10 |
74.44 |
74.10 |
74.44 |
+0.37 |
0 |
125 |
+0 |
| Total Volume and Open Interest |
2,361 |
37,468 |
+1,183 |
| British Pound(CME) |
| Jun04 |
040407 |
182.71 |
183.40 |
182.62 |
183.05 |
+0.24 |
3,628 |
44,978 |
+2,007 |
| Sep04 |
040407 |
181.40 |
181.48 |
181.40 |
181.48 |
+0.24 |
0 |
56 |
+0 |
| Dec04 |
040407 |
179.91 |
179.91 |
179.91 |
179.91 |
+0.24 |
0 |
360 |
+0 |
| Total Volume and Open Interest |
3,628 |
45,396 |
+2,007 |
| Canadian Dollar(CME) |
| Jun04 |
040407 |
76.36 |
76.43 |
75.75 |
76.18 |
-0.10 |
3,280 |
80,751 |
+1,958 |
| Sep04 |
040407 |
76.20 |
76.20 |
75.65 |
76.03 |
-0.10 |
59 |
3,017 |
+19 |
| Dec04 |
040407 |
75.75 |
75.90 |
75.48 |
75.90 |
-0.10 |
95 |
2,249 |
-4 |
| Mar05 |
040407 |
75.60 |
75.80 |
75.40 |
75.80 |
-0.10 |
32 |
244 |
+21 |
| Total Volume and Open Interest |
3,472 |
86,421 |
+1,994 |
| Japanese Yen(CME) |
| Jun04 |
040407 |
94.82 |
95.49 |
94.75 |
95.18 |
+0.37 |
32,755 |
132,392 |
-11,492 |
| Sep04 |
040407 |
95.50 |
95.55 |
95.47 |
95.47 |
+0.37 |
16 |
403 |
+21 |
| Dec04 |
040407 |
95.82 |
95.82 |
95.82 |
95.82 |
+0.37 |
3 |
54 |
-3 |
| Total Volume and Open Interest |
32,774 |
132,851 |
-11,474 |
| Swiss Franc(CME) |
| Jun04 |
040407 |
77.77 |
78.67 |
77.58 |
78.45 |
+0.91 |
5,689 |
44,130 |
+783 |
| Sep04 |
040407 |
78.61 |
78.61 |
78.61 |
78.61 |
+0.91 |
9 |
40 |
+7 |
| Dec04 |
040407 |
78.87 |
78.87 |
78.79 |
78.79 |
+0.91 |
0 |
104 |
+0 |
| Total Volume and Open Interest |
5,698 |
44,331 |
+790 |
| EuroFX(CME) |
| Jun04 |
040407 |
120.85 |
121.76 |
120.60 |
121.55 |
+0.83 |
7,599 |
105,883 |
+563 |
| Sep04 |
040407 |
120.64 |
121.50 |
120.64 |
121.31 |
+0.83 |
4 |
905 |
+6 |
| Dec04 |
040407 |
121.00 |
121.20 |
121.00 |
121.13 |
+0.83 |
6 |
478 |
+1 |
| Total Volume and Open Interest |
7,629 |
107,414 |
+565 |
| Mexican Peso(CME) |
| Jun04 |
040407 |
8852.0 |
8870.0 |
8800.0 |
8827.0 |
-40.0 |
2,181 |
32,624 |
+850 |
| Sep04 |
040407 |
8712.0 |
8712.0 |
8712.0 |
8712.0 |
-40.0 |
0 |
641 |
+0 |
| Total Volume and Open Interest |
2,181 |
34,577 |
+850 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040407 |
110~21 |
110~31 |
110~09 |
110~13 |
unch |
190,965 |
453,577 |
-1,259 |
| Sep04 |
040407 |
109~16 |
109~16 |
108~30 |
109~00 |
-0~01 |
131 |
19,178 |
+43 |
| Dec04 |
040407 |
107~20 |
107~20 |
107~20 |
107~20 |
-0~01 |
4 |
199 |
+3 |
| Total Volume and Open Interest |
191,100 |
473,136 |
-1,213 |
| Municipal Bonds(CBOT) |
| Jun04 |
040407 |
102~06 |
102~09 |
102~00 |
102~04 |
+0~03 |
249 |
2,087 |
+48 |
| Total Volume and Open Interest |
249 |
2,087 |
+48 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040407 |
112~300 |
113~045 |
112~245 |
112~270 |
+0~015 |
542,662 |
1,170,351 |
-3,461 |
| Sep04 |
040407 |
111~145 |
111~255 |
111~145 |
111~165 |
+0~020 |
11,222 |
61,405 |
+1,708 |
| Total Volume and Open Interest |
553,885 |
1,231,785 |
-1,753 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040407 |
111~295 |
112~010 |
111~250 |
111~260 |
+0~005 |
228,700 |
0 |
+0 |
| Sep04 |
040407 |
110~210 |
110~210 |
110~210 |
110~210 |
+0~010 |
500 |
0 |
+0 |
| Total Volume and Open Interest |
229,200 |
|
|
| 2 Year T-Notes(CBOT) |
| Jun04 |
040407 |
107~004 |
107~008 |
106~125 |
107~000 |
+0~003 |
4,841 |
162,586 |
+4,622 |
| Total Volume and Open Interest |
4,841 |
162,586 |
+4,622 |
| Eurodollars(CME) |
| Jun04 |
040407 |
98.780 |
98.780 |
98.765 |
98.770 |
+0.005 |
55,475 |
781,513 |
-9,123 |
| Sep04 |
040407 |
98.530 |
98.550 |
98.515 |
98.520 |
+0.005 |
86,240 |
851,249 |
+3,730 |
| Dec04 |
040407 |
98.195 |
98.230 |
98.175 |
98.185 |
+0.010 |
89,670 |
712,534 |
-10,202 |
| Mar05 |
040407 |
97.820 |
97.860 |
97.800 |
97.810 |
+0.010 |
97,806 |
508,180 |
-679 |
| Jun05 |
040407 |
97.430 |
97.475 |
97.400 |
97.405 |
unch |
88,214 |
493,829 |
+2,661 |
| Sep05 |
040407 |
97.075 |
97.120 |
97.035 |
97.045 |
unch |
38,016 |
352,262 |
-4,798 |
| Dec05 |
040407 |
96.760 |
96.800 |
96.720 |
96.730 |
unch |
37,174 |
265,058 |
-5,506 |
| Mar06 |
040407 |
96.490 |
96.525 |
96.455 |
96.460 |
unch |
33,624 |
237,978 |
+3,756 |
| Jun06 |
040407 |
96.235 |
96.270 |
96.200 |
96.205 |
unch |
25,350 |
159,699 |
+622 |
| Sep06 |
040407 |
96.020 |
96.040 |
95.970 |
95.980 |
+0.010 |
18,165 |
162,044 |
-1,325 |
| Dec06 |
040407 |
95.800 |
95.820 |
95.770 |
95.770 |
+0.015 |
12,553 |
125,368 |
+3,684 |
| Mar07 |
040407 |
95.615 |
95.630 |
95.585 |
95.585 |
+0.015 |
13,799 |
114,443 |
+549 |
| Total Volume and Open Interest |
666,526 |
5,450,160 |
-15,015 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040407 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
30 |
11,751 |
+7 |
| Sep04 |
040407 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
201 |
7,720 |
+193 |
| Dec04 |
040407 |
99.86 |
99.86 |
99.86 |
99.86 |
+0.01 |
486 |
8,261 |
-148 |
| Mar05 |
040407 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.01 |
73 |
5,355 |
+81 |
| Jun05 |
040407 |
99.69 |
99.69 |
99.69 |
99.69 |
+0.01 |
160 |
3,707 |
+200 |
| Sep05 |
040407 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
0 |
1,894 |
-102 |
| Dec05 |
040407 |
99.47 |
99.47 |
99.47 |
99.47 |
+0.01 |
135 |
1,123 |
+220 |
| Mar06 |
040407 |
99.35 |
99.36 |
99.35 |
99.36 |
+0.02 |
50 |
344 |
+50 |
| Jun06 |
040407 |
99.27 |
99.27 |
99.27 |
99.27 |
+0.01 |
0 |
72 |
+0 |
| Sep06 |
040407 |
99.19 |
99.19 |
99.19 |
99.19 |
+0.01 |
0 |
39 |
+0 |
| Total Volume and Open Interest |
1,135 |
41,526 |
+501 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040407 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
644 |
70,882 |
-1,837 |
| Sep04 |
040407 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
1,086 |
38,846 |
-357 |
| Dec04 |
040407 |
99.85 |
99.86 |
99.85 |
99.86 |
+0.01 |
929 |
59,289 |
-43 |
| Mar05 |
040407 |
99.76 |
99.77 |
99.76 |
99.77 |
+0.01 |
3,700 |
38,628 |
+2,156 |
| Jun05 |
040407 |
99.69 |
99.70 |
99.69 |
99.69 |
+0.01 |
3,009 |
43,835 |
+1,618 |
| Sep05 |
040407 |
99.59 |
99.59 |
99.58 |
99.58 |
+0.01 |
807 |
35,143 |
-548 |
| Dec05 |
040407 |
99.49 |
99.49 |
99.47 |
99.47 |
+0.01 |
561 |
14,050 |
+515 |
| Mar06 |
040407 |
99.36 |
99.36 |
99.35 |
99.35 |
+0.01 |
100 |
8,170 |
+90 |
| Total Volume and Open Interest |
10,836 |
320,242 |
+1,594 |
| German Euro-Bund(EUREX) |
| Jun04 |
040407 |
114.84 |
115.02 |
114.78 |
114.94 |
+0.19 |
782,648 |
1,037,663 |
+6,174 |
| Sep04 |
040407 |
114.41 |
114.56 |
114.41 |
114.51 |
+0.18 |
2,177 |
6,982 |
+1,232 |
| Dec04 |
040407 |
113.54 |
113.54 |
113.54 |
113.54 |
+0.24 |
2,215 |
1 |
+0 |
| Total Volume and Open Interest |
787,040 |
1,044,646 |
+7,406 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040407 |
112.00 |
112.15 |
111.96 |
112.12 |
+0.16 |
519,676 |
708,863 |
-54,509 |
| Sep04 |
040407 |
111.51 |
111.53 |
111.51 |
111.53 |
+0.15 |
1,198 |
6,091 |
+47 |
| Dec04 |
040407 |
110.72 |
110.72 |
110.72 |
110.72 |
+0.16 |
150 |
1 |
+0 |
| Total Volume and Open Interest |
521,024 |
714,955 |
-54,462 |
| Long Gilt(LIFFE) |
| Jun04 |
040407 |
107~16 |
107~25 |
107~15 |
107~22 |
+0~08 |
46,665 |
160,886 |
+6,207 |
| Sep04 |
040407 |
107~08 |
107~12 |
107~08 |
107~12 |
+0~08 |
|
|
|
| Total Volume and Open Interest |
46,665 |
160,886 |
+6,207 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040407 |
95.40 |
95.42 |
95.40 |
95.41 |
+0.01 |
22,580 |
211,628 |
-3,664 |
| Sep04 |
040407 |
95.18 |
95.19 |
95.18 |
95.19 |
+0.01 |
23,136 |
201,869 |
-3,710 |
| Dec04 |
040407 |
95.02 |
95.05 |
95.01 |
95.04 |
+0.01 |
27,052 |
227,070 |
+2,126 |
| Total Volume and Open Interest |
137,703 |
1,148,832 |
-9,008 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040407 |
98.010 |
98.025 |
98.010 |
98.015 |
+0.005 |
123,201 |
659,565 |
-16,712 |
| Sep04 |
040407 |
97.970 |
97.985 |
97.960 |
97.975 |
+0.020 |
119,477 |
444,022 |
-1,562 |
| Dec04 |
040407 |
97.835 |
97.845 |
97.815 |
97.835 |
+0.030 |
113,492 |
509,502 |
+6,076 |
| Total Volume and Open Interest |
551,149 |
2,741,572 |
-6,959 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040407 |
94.50 |
94.52 |
94.49 |
94.51 |
+0.03 |
12,306 |
151,382 |
-19,542 |
| Sep04 |
040407 |
94.48 |
94.50 |
94.47 |
94.50 |
+0.05 |
9,898 |
104,738 |
-17,258 |
| Dec04 |
040407 |
94.46 |
94.48 |
94.45 |
94.48 |
+0.05 |
5,336 |
65,408 |
-6,660 |
| Mar05 |
040407 |
94.41 |
94.42 |
94.40 |
94.42 |
+0.05 |
2,576 |
30,980 |
+230 |
| Jun05 |
040407 |
94.33 |
94.34 |
94.33 |
94.34 |
+0.05 |
74 |
15,248 |
-254 |
| Sep05 |
040407 |
94.25 |
94.27 |
94.25 |
94.27 |
+0.06 |
741 |
12,971 |
+225 |
| Dec05 |
040407 |
94.20 |
94.20 |
94.19 |
94.19 |
+0.06 |
203 |
7,717 |
-165 |
| Mar06 |
040407 |
94.12 |
94.14 |
94.12 |
94.13 |
+0.06 |
165 |
2,769 |
-50 |
| Jun06 |
040407 |
94.06 |
94.08 |
94.06 |
94.07 |
+0.07 |
100 |
1,551 |
-25 |
| Sep06 |
040407 |
94.00 |
94.02 |
94.00 |
94.02 |
+0.06 |
0 |
1,026 |
-25 |
| Total Volume and Open Interest |
31,499 |
394,787 |
-43,499 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040407 |
94.25 |
94.26 |
94.22 |
94.26 |
+0.06 |
25,588 |
240,729 |
-21,558 |
| Sep04 |
040407 |
94.26 |
94.26 |
94.26 |
94.26 |
+0.06 |
|
|
|
| Total Volume and Open Interest |
69,006 |
495,367 |
-59,463 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040407 |
94.56 |
94.56 |
94.53 |
94.56 |
+0.05 |
51,280 |
495,367 |
-59,463 |
| Sep04 |
040407 |
94.56 |
94.56 |
94.56 |
94.56 |
+0.05 |
|
|
|
| Total Volume and Open Interest |
51,280 |
495,367 |
-59,463 |
| Gold(CMX) |
| Apr04 |
040407 |
418.3 |
423.6 |
417.8 |
422.8 |
+3.9 |
202 |
790 |
-319 |
| Jun04 |
040407 |
419.8 |
425.1 |
418.5 |
423.7 |
+3.9 |
31,545 |
228,115 |
-341 |
| Aug04 |
040407 |
420.6 |
425.5 |
420.5 |
424.8 |
+3.9 |
349 |
9,317 |
+48 |
| Oct04 |
040407 |
426.3 |
426.4 |
425.2 |
425.9 |
+3.9 |
41 |
5,529 |
+23 |
| Dec04 |
040407 |
423.1 |
428.5 |
421.5 |
427.0 |
+3.9 |
495 |
28,474 |
+210 |
| Feb05 |
040407 |
428.0 |
428.2 |
428.0 |
428.2 |
+3.8 |
3 |
3,283 |
+0 |
| Total Volume and Open Interest |
32,654 |
305,661 |
-380 |
| Silver(CMX) |
| May04 |
040407 |
818.0 |
828.0 |
807.0 |
819.0 |
-3.0 |
13,290 |
79,303 |
-1,344 |
| Jul04 |
040407 |
820.0 |
830.0 |
809.0 |
820.7 |
-2.8 |
1,656 |
14,142 |
+87 |
| Sep04 |
040407 |
817.0 |
830.0 |
813.0 |
822.0 |
-2.7 |
17 |
3,169 |
+0 |
| Dec04 |
040407 |
822.0 |
831.0 |
810.0 |
822.9 |
-2.7 |
719 |
15,885 |
-36 |
| Mar05 |
040407 |
826.0 |
826.0 |
823.4 |
823.4 |
-2.7 |
1 |
2,643 |
+1 |
| Total Volume and Open Interest |
15,724 |
120,507 |
-1,287 |
| Platinum(NYM) |
| Apr04 |
040407 |
888.0 |
890.5 |
882.0 |
890.5 |
+0.7 |
31 |
252 |
-16 |
| Jul04 |
040407 |
881.0 |
884.0 |
867.0 |
875.5 |
-1.3 |
1,287 |
7,865 |
-164 |
| Oct04 |
040407 |
865.5 |
865.5 |
865.5 |
865.5 |
-1.3 |
0 |
203 |
+0 |
| Jan05 |
040407 |
865.5 |
865.5 |
865.5 |
865.5 |
-1.3 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
1,318 |
8,327 |
-180 |
| Palladium(NYME) |
| Jun04 |
040407 |
320.00 |
332.00 |
319.00 |
322.50 |
+6.85 |
694 |
11,575 |
+68 |
| Sep04 |
040407 |
325.00 |
331.00 |
324.00 |
324.00 |
+6.85 |
3 |
113 |
-2 |
| Dec04 |
040407 |
329.00 |
329.00 |
319.00 |
325.00 |
+6.85 |
1 |
167 |
+1 |
| Total Volume and Open Interest |
698 |
11,855 |
+67 |
| Copper(CMX) |
| May04 |
040407 |
131.30 |
131.90 |
129.50 |
130.90 |
-1.00 |
6,394 |
43,762 |
-1,132 |
| Jul04 |
040407 |
130.90 |
131.50 |
129.50 |
130.75 |
-0.85 |
1,549 |
11,817 |
-68 |
| Sep04 |
040407 |
127.20 |
128.00 |
126.80 |
128.00 |
-1.00 |
106 |
3,862 |
+28 |
| Dec04 |
040407 |
123.80 |
123.80 |
122.50 |
123.60 |
-1.60 |
80 |
9,514 |
+0 |
| Mar05 |
040407 |
119.80 |
119.80 |
118.00 |
119.30 |
-1.85 |
119 |
774 |
+31 |
| Total Volume and Open Interest |
8,806 |
76,267 |
-1,047 |
| DJIA Index(CBOT) |
| Jun04 |
040407 |
10523 |
10530 |
10445 |
10488 |
-35 |
7,466 |
45,111 |
+986 |
| Sep04 |
040407 |
10485 |
10485 |
10430 |
10467 |
-35 |
1 |
291 |
+1 |
| Dec04 |
040407 |
10455 |
10455 |
10450 |
10450 |
-35 |
0 |
9 |
+0 |
| Total Volume and Open Interest |
7,467 |
45,411 |
+987 |
| S & P 500(CME) |
| Jun04 |
040407 |
1145.30 |
1145.50 |
1137.00 |
1142.30 |
-2.50 |
26,677 |
568,173 |
+250 |
| Sep04 |
040407 |
1142.00 |
1142.00 |
1141.10 |
1141.10 |
-2.60 |
95 |
18,432 |
+9 |
| Dec04 |
040407 |
1140.30 |
1140.30 |
1140.30 |
1140.30 |
-2.80 |
0 |
1,790 |
+0 |
| Mar05 |
040407 |
1140.50 |
1140.50 |
1140.50 |
1140.50 |
-3.10 |
0 |
99 |
+0 |
| Total Volume and Open Interest |
26,772 |
588,628 |
+259 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040407 |
1144.50 |
1146.50 |
1137.00 |
1142.25 |
-2.50 |
469,548 |
498,996 |
+3,226 |
| Sep04 |
040407 |
1140.75 |
1143.75 |
1136.75 |
1141.00 |
-2.75 |
143 |
800 |
+35 |
| Total Volume and Open Interest |
469,691 |
499,796 |
+3,261 |
| NASDAQ 100(CME) |
| Jun04 |
040407 |
1491.00 |
1495.00 |
1477.00 |
1490.00 |
+1.50 |
10,302 |
79,511 |
+1,147 |
| Sep04 |
040407 |
1492.50 |
1492.50 |
1492.50 |
1492.50 |
+1.50 |
0 |
12 |
+0 |
| Dec04 |
040407 |
1495.00 |
1495.00 |
1495.00 |
1495.00 |
+1.50 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
10,302 |
79,527 |
+1,147 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040407 |
1488.5 |
1495.0 |
1477.0 |
1490.0 |
+1.5 |
226,171 |
230,608 |
-1,264 |
| Sep04 |
040407 |
1490.0 |
1492.5 |
1485.5 |
1492.5 |
+1.5 |
79 |
224 |
+45 |
| Total Volume and Open Interest |
226,250 |
230,832 |
-1,219 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040407 |
613.00 |
616.75 |
609.25 |
614.35 |
+1.85 |
450 |
14,980 |
-105 |
| Sep04 |
040407 |
614.35 |
614.35 |
614.35 |
614.35 |
+1.85 |
|
|
|
| Dec04 |
040407 |
614.35 |
614.35 |
614.35 |
614.35 |
+1.85 |
|
|
|
| Total Volume and Open Interest |
450 |
14,980 |
-105 |
| Russell 2000(CME) |
| Jun04 |
040407 |
599.00 |
603.75 |
593.75 |
602.75 |
+5.00 |
2,270 |
25,130 |
-965 |
| Sep04 |
040407 |
602.75 |
602.75 |
602.75 |
602.75 |
+5.00 |
0 |
1 |
+0 |
| Dec04 |
040407 |
602.75 |
602.75 |
602.75 |
602.75 |
+5.00 |
|
|
|
| Total Volume and Open Interest |
2,270 |
25,131 |
-965 |
| Value Line(KCBT) |
| Jun04 |
040407 |
1635.00 |
1648.00 |
1635.00 |
1645.00 |
-1.50 |
4 |
55 |
-1 |
| Total Volume and Open Interest |
4 |
55 |
-1 |
| Nikkei 225(CME) |
| Jun04 |
040407 |
12050 |
12060 |
11910 |
12000 |
-90 |
2,232 |
41,857 |
+149 |
| Sep04 |
040407 |
12000 |
12000 |
12000 |
12000 |
-90 |
0 |
17 |
+0 |
| Total Volume and Open Interest |
2,232 |
41,877 |
+149 |
| Nikkei 225(SIMEX) |
| Jun04 |
040407 |
12025 |
12100 |
12000 |
12025 |
-65 |
26,616 |
186,082 |
+1,906 |
| Sep04 |
040407 |
12020 |
12020 |
12020 |
12020 |
-65 |
|
|
|
| Dec04 |
040407 |
11995 |
11995 |
11995 |
11995 |
-65 |
|
|
|
| Total Volume and Open Interest |
26,624 |
191,200 |
+1,914 |
| CAC 40(MATIF) |
| Apr04 |
040407 |
3750.0 |
3772.0 |
3729.0 |
3737.0 |
-12.0 |
85,651 |
339,239 |
+31,796 |
| May04 |
040407 |
3710.5 |
3719.0 |
3680.0 |
3686.5 |
-11.5 |
1,710 |
3,837 |
+784 |
| Jun04 |
040407 |
3687.0 |
3706.0 |
3667.0 |
3674.0 |
-12.0 |
813 |
157,231 |
-376 |
| Total Volume and Open Interest |
77,296 |
517,259 |
+32,444 |
| DAX Index(EUREX) |
| Jun04 |
040407 |
4037.0 |
4066.0 |
4013.5 |
4023.0 |
-18.5 |
98,993 |
171,443 |
+589 |
| Sep04 |
040407 |
4061.0 |
4085.0 |
4035.5 |
4043.0 |
-19.0 |
657 |
8,821 |
+427 |
| Dec04 |
040407 |
4093.0 |
4105.0 |
4058.0 |
4064.0 |
-19.0 |
156 |
1,687 |
-21 |
| Total Volume and Open Interest |
99,806 |
181,951 |
+995 |
| FT-SE 100(LIFFE) |
| Jun04 |
040407 |
4486.50 |
4506.00 |
4471.00 |
4478.00 |
-4.00 |
49,288 |
382,158 |
+1,968 |
| Sep04 |
040407 |
4513.50 |
4513.50 |
4489.00 |
4489.00 |
-3.00 |
132 |
16,355 |
+2 |
| Dec04 |
040407 |
4520.00 |
4520.00 |
4520.00 |
4520.00 |
-4.00 |
1,250 |
16,323 |
-600 |
| Total Volume and Open Interest |
50,670 |
415,336 |
+1,370 |
| SPI 200(SFE) |
| Jun04 |
040407 |
3473.0 |
3484.0 |
3458.0 |
3464.0 |
-3.0 |
9,198 |
157,703 |
-35 |
| Sep04 |
040407 |
3481.0 |
3490.0 |
3472.0 |
3472.0 |
-3.0 |
35 |
2,916 |
+10 |
| Dec04 |
040407 |
3504.0 |
3504.0 |
3487.0 |
3487.0 |
-3.0 |
3 |
2,017 |
+0 |
| Total Volume and Open Interest |
9,262 |
163,673 |
-25 |
| GSCI(CME) |
| Apr04 |
040407 |
277.30 |
284.35 |
277.30 |
284.35 |
+6.45 |
174 |
15,753 |
+12 |
| May04 |
040407 |
278.20 |
284.20 |
277.50 |
284.20 |
+5.70 |
32 |
598 |
+37 |
| Jun04 |
040407 |
282.00 |
282.00 |
282.00 |
282.00 |
+6.75 |
1 |
26 |
+1 |
| Total Volume and Open Interest |
207 |
16,377 |
+50 |
| Reuters CRB Index(NYBOT) |
| Jun04 |
040407 |
282.70 |
284.50 |
281.50 |
283.90 |
+1.90 |
61 |
596 |
+27 |
| Aug04 |
040407 |
282.00 |
282.00 |
282.00 |
282.00 |
+1.75 |
10 |
73 |
+7 |
| Nov04 |
040407 |
282.50 |
282.50 |
282.50 |
282.50 |
+1.50 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
109 |
931 |
+14 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|