|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu April 08, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May04 |
040408 |
1028.00 |
1030.00 |
986.00 |
988.00 |
-28.00 |
34,230 |
111,102 |
-5,140 |
Jul04 |
040408 |
1028.00 |
1029.00 |
986.00 |
989.00 |
-29.00 |
21,466 |
76,852 |
+2,588 |
Aug04 |
040408 |
983.00 |
984.00 |
947.50 |
951.00 |
-20.50 |
2,768 |
16,999 |
+247 |
Sep04 |
040408 |
868.00 |
869.00 |
840.00 |
842.00 |
-17.00 |
939 |
10,038 |
+37 |
Nov04 |
040408 |
790.00 |
794.50 |
772.50 |
778.50 |
-7.50 |
6,047 |
51,949 |
+517 |
Jan05 |
040408 |
795.50 |
795.50 |
775.00 |
779.00 |
-8.50 |
970 |
3,393 |
-18 |
Mar05 |
040408 |
785.00 |
785.00 |
768.00 |
774.00 |
-5.00 |
245 |
1,943 |
+148 |
Total Volume and Open Interest |
66,808 |
273,801 |
-1,591 |
Soybean Meal(CBOT) |
May04 |
040408 |
326.50 |
327.50 |
314.00 |
316.80 |
-7.70 |
8,966 |
62,092 |
-2,571 |
Jul04 |
040408 |
324.50 |
325.50 |
312.30 |
314.80 |
-7.40 |
5,408 |
52,259 |
+436 |
Aug04 |
040408 |
313.00 |
314.00 |
302.20 |
303.90 |
-6.80 |
2,154 |
18,486 |
+22 |
Sep04 |
040408 |
292.00 |
293.00 |
284.00 |
285.30 |
-4.70 |
1,413 |
14,955 |
+189 |
Oct04 |
040408 |
254.50 |
256.00 |
248.00 |
249.50 |
-3.00 |
383 |
10,054 |
+117 |
Dec04 |
040408 |
244.50 |
246.50 |
238.50 |
241.80 |
-0.90 |
1,481 |
21,564 |
+132 |
Jan05 |
040408 |
243.00 |
243.00 |
237.50 |
239.80 |
-1.40 |
738 |
2,865 |
+19 |
Mar05 |
040408 |
242.00 |
242.00 |
237.00 |
238.50 |
-1.70 |
262 |
2,032 |
+86 |
Total Volume and Open Interest |
20,868 |
187,022 |
-1,546 |
Soybean Oil(CBOT) |
May04 |
040408 |
32.87 |
32.92 |
31.85 |
31.88 |
-0.79 |
9,715 |
57,410 |
-878 |
Jul04 |
040408 |
32.74 |
32.78 |
31.75 |
31.78 |
-0.80 |
8,263 |
52,368 |
+668 |
Aug04 |
040408 |
32.50 |
32.50 |
31.52 |
31.54 |
-0.74 |
1,099 |
11,964 |
+264 |
Sep04 |
040408 |
31.85 |
31.85 |
30.95 |
30.97 |
-0.68 |
647 |
11,616 |
-32 |
Oct04 |
040408 |
30.20 |
30.20 |
29.30 |
29.35 |
-0.65 |
266 |
7,476 |
-144 |
Dec04 |
040408 |
29.10 |
29.10 |
28.36 |
28.38 |
-0.64 |
1,630 |
22,030 |
+416 |
Jan05 |
040408 |
28.80 |
28.80 |
28.05 |
28.05 |
-0.72 |
389 |
1,756 |
+231 |
Mar05 |
040408 |
28.30 |
28.30 |
27.70 |
27.70 |
-0.67 |
328 |
1,266 |
+110 |
Total Volume and Open Interest |
22,377 |
166,735 |
+641 |
Canola(WCE) |
May04 |
040408 |
421.5 |
421.6 |
411.8 |
414.5 |
-4.1 |
4,211 |
24,607 |
-1,968 |
Jul04 |
040408 |
426.0 |
426.5 |
416.8 |
419.0 |
-4.4 |
5,518 |
28,278 |
+2,140 |
Sep04 |
040408 |
390.0 |
390.0 |
390.0 |
390.0 |
+2.0 |
0 |
10 |
+0 |
Nov04 |
040408 |
391.0 |
393.0 |
390.5 |
392.5 |
+2.6 |
2,212 |
29,982 |
+316 |
Jan05 |
040408 |
395.0 |
395.9 |
394.1 |
395.9 |
+1.9 |
29 |
978 |
+6 |
Total Volume and Open Interest |
11,970 |
83,983 |
+494 |
Corn(CBOT) |
May04 |
040408 |
334.50 |
335.25 |
329.00 |
330.50 |
+0.50 |
39,497 |
225,740 |
-18,518 |
Jul04 |
040408 |
341.00 |
341.50 |
335.75 |
337.75 |
+0.25 |
34,396 |
189,401 |
+9,613 |
Sep04 |
040408 |
340.50 |
341.00 |
336.00 |
337.25 |
+0.75 |
5,109 |
33,728 |
-572 |
Dec04 |
040408 |
341.00 |
341.50 |
335.00 |
336.50 |
unch |
43,510 |
264,143 |
+6,345 |
Mar05 |
040408 |
342.00 |
342.00 |
337.00 |
339.00 |
+0.75 |
1,273 |
19,230 |
+645 |
May05 |
040408 |
343.50 |
344.50 |
339.50 |
341.50 |
+1.00 |
740 |
2,816 |
+638 |
Total Volume and Open Interest |
125,728 |
747,837 |
-1,107 |
Wheat(CBOT) |
May04 |
040408 |
418.00 |
418.00 |
408.00 |
414.50 |
-0.50 |
18,671 |
78,882 |
-6,256 |
Jul04 |
040408 |
423.50 |
425.00 |
416.00 |
424.00 |
-0.50 |
15,315 |
65,059 |
+4,880 |
Sep04 |
040408 |
428.00 |
430.00 |
421.00 |
427.75 |
-0.25 |
864 |
9,996 |
+385 |
Dec04 |
040408 |
435.00 |
437.00 |
427.50 |
435.75 |
+0.50 |
1,612 |
15,979 |
+68 |
Mar05 |
040408 |
437.00 |
440.00 |
431.50 |
440.00 |
+1.50 |
131 |
1,080 |
+61 |
Total Volume and Open Interest |
36,668 |
171,622 |
-831 |
Wheat(KCBT) |
May04 |
040408 |
422.00 |
422.50 |
413.00 |
419.00 |
-0.50 |
5,594 |
26,801 |
-4,471 |
Jul04 |
040408 |
427.50 |
429.50 |
420.00 |
427.50 |
+0.25 |
5,482 |
32,446 |
+1,952 |
Sep04 |
040408 |
432.00 |
434.00 |
425.00 |
432.00 |
+2.00 |
328 |
4,204 |
+20 |
Dec04 |
040408 |
439.50 |
440.00 |
432.00 |
438.75 |
+0.75 |
448 |
5,621 |
+126 |
Mar05 |
040408 |
437.00 |
442.00 |
437.00 |
442.00 |
+3.00 |
0 |
49 |
+0 |
Total Volume and Open Interest |
11,868 |
69,241 |
-2,368 |
Wheat(MGE) |
May04 |
040408 |
440.50 |
441.00 |
432.00 |
439.25 |
-0.25 |
2,110 |
16,182 |
-1,004 |
Jul04 |
040408 |
445.75 |
446.00 |
436.00 |
443.50 |
-0.25 |
500 |
9,500 |
-38 |
Sep04 |
040408 |
447.50 |
448.00 |
441.50 |
446.50 |
unch |
290 |
7,482 |
+23 |
Dec04 |
040408 |
452.00 |
452.25 |
446.50 |
450.50 |
-1.00 |
737 |
6,453 |
+145 |
Mar05 |
040408 |
452.00 |
452.00 |
452.00 |
452.00 |
unch |
1 |
58 |
+1 |
Total Volume and Open Interest |
3,640 |
39,724 |
-871 |
Oats(CBOT) |
May04 |
040408 |
179.50 |
179.50 |
173.75 |
176.00 |
unch |
555 |
5,090 |
-31 |
Jul04 |
040408 |
183.50 |
183.50 |
178.75 |
180.75 |
-0.25 |
357 |
4,176 |
+91 |
Sep04 |
040408 |
188.00 |
188.00 |
183.00 |
185.00 |
-1.00 |
17 |
993 |
-9 |
Dec04 |
040408 |
191.00 |
191.00 |
187.00 |
189.00 |
-0.50 |
94 |
3,131 |
+20 |
Total Volume and Open Interest |
1,023 |
13,434 |
+71 |
Rough Rice(CBOT) |
May04 |
040408 |
10.01 |
10.01 |
9.80 |
9.87 |
-0.13 |
148 |
4,162 |
+9 |
Jul04 |
040408 |
10.21 |
10.22 |
10.07 |
10.12 |
-0.10 |
66 |
1,057 |
-5 |
Sep04 |
040408 |
9.10 |
9.10 |
9.10 |
9.10 |
-0.15 |
1 |
302 |
+0 |
Nov04 |
040408 |
9.05 |
9.05 |
8.96 |
8.96 |
-0.09 |
33 |
861 |
+5 |
Total Volume and Open Interest |
248 |
6,462 |
+9 |
Live Cattle(CME) |
Apr04 |
040408 |
82.000 |
82.225 |
81.550 |
81.925 |
+0.450 |
6,815 |
10,809 |
-2,161 |
Jun04 |
040408 |
76.500 |
76.900 |
76.000 |
76.675 |
+0.600 |
8,999 |
65,566 |
+458 |
Aug04 |
040408 |
75.700 |
76.100 |
75.125 |
75.900 |
+0.425 |
1,901 |
17,689 |
+562 |
Oct04 |
040408 |
76.975 |
77.500 |
76.700 |
77.275 |
+0.300 |
859 |
15,490 |
+300 |
Dec04 |
040408 |
78.125 |
78.600 |
77.950 |
78.300 |
+0.250 |
211 |
5,978 |
+31 |
Feb05 |
040408 |
79.350 |
79.850 |
79.325 |
79.825 |
+0.275 |
279 |
3,172 |
+1 |
Total Volume and Open Interest |
19,085 |
118,887 |
-804 |
Feeder Cattle(CME) |
Apr04 |
040408 |
90.550 |
91.375 |
90.550 |
91.225 |
+0.675 |
485 |
1,852 |
-58 |
May04 |
040408 |
86.850 |
87.800 |
86.700 |
87.400 |
+0.600 |
1,266 |
5,570 |
-88 |
Aug04 |
040408 |
87.550 |
88.650 |
87.400 |
88.400 |
+0.825 |
725 |
4,869 |
+238 |
Sep04 |
040408 |
87.300 |
88.100 |
87.200 |
87.900 |
+0.625 |
57 |
552 |
+12 |
Oct04 |
040408 |
87.300 |
88.100 |
87.300 |
87.700 |
+0.450 |
25 |
727 |
+2 |
Nov04 |
040408 |
87.550 |
88.200 |
87.550 |
88.000 |
+0.300 |
2 |
131 |
+2 |
Jan05 |
040408 |
86.450 |
86.450 |
86.450 |
86.450 |
+0.050 |
0 |
6 |
+0 |
Total Volume and Open Interest |
2,560 |
13,708 |
+108 |
Lean Hogs(CME) |
Apr04 |
040408 |
62.600 |
63.400 |
62.450 |
63.075 |
+0.750 |
2,310 |
6,356 |
-489 |
May04 |
040408 |
67.200 |
68.800 |
67.200 |
68.200 |
+0.400 |
325 |
3,130 |
-50 |
Jun04 |
040408 |
73.300 |
75.600 |
73.250 |
75.150 |
+1.450 |
4,387 |
49,073 |
+211 |
Jul04 |
040408 |
72.000 |
73.950 |
72.000 |
73.775 |
+1.275 |
1,187 |
11,416 |
+136 |
Aug04 |
040408 |
69.900 |
71.100 |
69.650 |
71.050 |
+0.750 |
958 |
5,515 |
+304 |
Oct04 |
040408 |
58.900 |
59.700 |
58.600 |
59.625 |
+0.450 |
310 |
2,535 |
+90 |
Dec04 |
040408 |
56.700 |
57.125 |
56.400 |
57.000 |
+0.050 |
142 |
1,900 |
-10 |
Feb05 |
040408 |
59.000 |
59.475 |
59.000 |
59.475 |
-0.025 |
32 |
497 |
+14 |
Total Volume and Open Interest |
9,679 |
80,680 |
+220 |
Pork Bellies(CME) |
May04 |
040408 |
104.500 |
107.900 |
104.250 |
107.250 |
+2.350 |
739 |
2,786 |
-73 |
Jul04 |
040408 |
104.150 |
107.000 |
104.100 |
107.000 |
+1.625 |
178 |
1,000 |
+4 |
Aug04 |
040408 |
100.700 |
100.700 |
99.750 |
100.500 |
+1.050 |
30 |
129 |
+16 |
Feb05 |
040408 |
88.100 |
88.100 |
88.100 |
88.100 |
unch |
0 |
4 |
+0 |
Mar05 |
040408 |
86.325 |
86.325 |
86.325 |
86.325 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
947 |
3,921 |
-53 |
BFP Milk Class III(CME) |
Apr04 |
040408 |
19.40 |
19.40 |
19.25 |
19.36 |
-0.03 |
221 |
6,422 |
+74 |
May04 |
040408 |
19.45 |
19.45 |
19.35 |
19.44 |
-0.01 |
408 |
6,102 |
+50 |
Jun04 |
040408 |
17.90 |
18.22 |
17.90 |
17.95 |
+0.05 |
218 |
4,656 |
+44 |
Jul04 |
040408 |
16.92 |
17.12 |
16.89 |
16.94 |
+0.10 |
145 |
3,407 |
+45 |
Aug04 |
040408 |
16.85 |
17.10 |
16.85 |
17.00 |
+0.19 |
129 |
3,357 |
+29 |
Total Volume and Open Interest |
1,444 |
34,661 |
+298 |
Cocoa(NYBOT) |
May04 |
040408 |
1385 |
1410 |
1371 |
1402 |
+2 |
8,815 |
19,283 |
-3,440 |
Jul04 |
040408 |
1385 |
1420 |
1385 |
1416 |
+3 |
8,235 |
24,489 |
+3,354 |
Sep04 |
040408 |
1400 |
1432 |
1395 |
1429 |
+8 |
1,107 |
12,728 |
+224 |
Dec04 |
040408 |
1414 |
1439 |
1414 |
1439 |
+7 |
976 |
9,829 |
-104 |
Mar05 |
040408 |
1431 |
1449 |
1420 |
1449 |
+7 |
78 |
8,050 |
-35 |
May05 |
040408 |
1457 |
1457 |
1457 |
1457 |
+7 |
80 |
10,400 |
+0 |
Jul05 |
040408 |
1450 |
1468 |
1445 |
1467 |
+7 |
296 |
8,231 |
+202 |
Total Volume and Open Interest |
19,587 |
95,276 |
+201 |
Coffee "C"(NYBOT) |
May04 |
040408 |
73.20 |
74.00 |
72.50 |
72.55 |
-0.70 |
10,708 |
47,061 |
-3,013 |
Jul04 |
040408 |
75.60 |
76.25 |
74.90 |
74.95 |
-0.65 |
6,132 |
35,009 |
+2,929 |
Sep04 |
040408 |
77.60 |
78.10 |
77.00 |
77.05 |
-0.55 |
768 |
10,091 |
+183 |
Dec04 |
040408 |
80.40 |
80.50 |
79.70 |
79.70 |
-0.55 |
224 |
6,450 |
+66 |
Mar05 |
040408 |
82.85 |
82.85 |
82.20 |
82.20 |
-0.55 |
93 |
3,954 |
+34 |
May05 |
040408 |
83.70 |
83.70 |
83.70 |
83.70 |
-0.55 |
1 |
462 |
+1 |
Total Volume and Open Interest |
17,926 |
103,819 |
+200 |
Orange Juice(NYBOT) |
May04 |
040408 |
60.35 |
60.75 |
60.10 |
60.30 |
+0.25 |
2,585 |
21,062 |
-201 |
Jul04 |
040408 |
62.40 |
62.75 |
62.30 |
62.35 |
+0.30 |
1,096 |
7,815 |
+391 |
Sep04 |
040408 |
64.50 |
64.90 |
64.45 |
64.60 |
+0.45 |
188 |
1,880 |
+112 |
Nov04 |
040408 |
66.70 |
66.70 |
66.70 |
66.70 |
+0.60 |
64 |
1,785 |
+20 |
Jan05 |
040408 |
69.00 |
69.00 |
68.70 |
68.70 |
+0.15 |
14 |
725 |
+9 |
Total Volume and Open Interest |
3,980 |
35,803 |
+362 |
Sugar #11(NYBOT) |
May04 |
040408 |
6.74 |
6.80 |
6.72 |
6.78 |
+0.12 |
34,221 |
103,837 |
-7,140 |
Jul04 |
040408 |
7.04 |
7.08 |
7.01 |
7.08 |
+0.13 |
26,302 |
81,108 |
+8,741 |
Oct04 |
040408 |
7.03 |
7.10 |
7.01 |
7.09 |
+0.14 |
5,308 |
40,050 |
+155 |
Mar05 |
040408 |
7.09 |
7.19 |
7.08 |
7.17 |
+0.14 |
4,206 |
25,164 |
+418 |
May05 |
040408 |
7.05 |
7.11 |
7.05 |
7.11 |
+0.14 |
505 |
10,379 |
+71 |
Total Volume and Open Interest |
71,490 |
273,969 |
+2,662 |
London Cocoa(LCE) |
May04 |
040408 |
796 |
814 |
788 |
812 |
+1 |
5,465 |
41,782 |
-2,500 |
Jul04 |
040408 |
806 |
821 |
798 |
819 |
+3 |
5,253 |
30,490 |
+2,376 |
Sep04 |
040408 |
824 |
837 |
815 |
836 |
+5 |
2,238 |
22,805 |
-709 |
Dec04 |
040408 |
838 |
856 |
834 |
855 |
+5 |
1,155 |
43,335 |
-385 |
Mar05 |
040408 |
855 |
874 |
854 |
874 |
+6 |
1,676 |
22,232 |
-474 |
May05 |
040408 |
866 |
886 |
866 |
886 |
+6 |
248 |
7,242 |
+170 |
Jul05 |
040408 |
877 |
897 |
877 |
897 |
+5 |
177 |
8,018 |
+155 |
Total Volume and Open Interest |
16,561 |
186,581 |
-1,210 |
London Coffee(LCE) |
May04 |
040408 |
724.00 |
728.00 |
721.00 |
721.00 |
-6.00 |
2,897 |
44,619 |
-1,585 |
Jul04 |
040408 |
744.00 |
747.00 |
741.00 |
742.00 |
-5.00 |
2,552 |
66,730 |
+846 |
Sep04 |
040408 |
762.00 |
762.00 |
757.00 |
758.00 |
-4.00 |
478 |
25,128 |
+274 |
Nov04 |
040408 |
776.00 |
776.00 |
772.00 |
773.00 |
-4.00 |
116 |
16,155 |
+36 |
Jan05 |
040408 |
790.00 |
790.00 |
787.00 |
787.00 |
-5.00 |
61 |
10,218 |
+50 |
Mar05 |
040408 |
803.00 |
807.00 |
800.00 |
800.00 |
-7.00 |
227 |
4,384 |
+83 |
Total Volume and Open Interest |
6,407 |
167,702 |
-236 |
London Sugar(LCE) |
May04 |
040408 |
226.20 |
229.30 |
226.20 |
229.20 |
+3.70 |
5,116 |
9,132 |
-2,910 |
Aug04 |
040408 |
224.00 |
225.10 |
223.50 |
225.10 |
+1.60 |
4,492 |
30,908 |
+1,513 |
Oct04 |
040408 |
221.70 |
222.90 |
221.00 |
222.90 |
+2.20 |
712 |
8,890 |
+309 |
Dec04 |
040408 |
222.40 |
224.60 |
222.40 |
223.70 |
+2.40 |
378 |
3,521 |
+56 |
Mar05 |
040408 |
224.00 |
226.10 |
222.30 |
225.20 |
+2.90 |
253 |
5,306 |
+105 |
Total Volume and Open Interest |
11,246 |
62,072 |
-712 |
Cotton(NYBOT) |
May04 |
040408 |
62.20 |
62.75 |
61.70 |
61.71 |
+0.03 |
7,892 |
41,647 |
-2,672 |
Jul04 |
040408 |
63.95 |
64.55 |
63.50 |
63.64 |
-0.12 |
5,943 |
27,759 |
+2,516 |
Oct04 |
040408 |
65.25 |
65.25 |
65.25 |
65.25 |
-0.40 |
5 |
922 |
-3 |
Dec04 |
040408 |
67.20 |
67.50 |
66.50 |
66.50 |
-0.52 |
1,640 |
16,154 |
+17 |
Mar05 |
040408 |
68.70 |
68.70 |
68.50 |
68.50 |
-0.58 |
15 |
3,649 |
+0 |
May05 |
040408 |
69.10 |
69.10 |
69.10 |
69.10 |
-0.55 |
0 |
548 |
+0 |
Total Volume and Open Interest |
15,500 |
91,714 |
-137 |
Lumber(CME) |
May04 |
040408 |
391.6 |
399.3 |
391.6 |
399.3 |
+10.0 |
453 |
3,319 |
+5 |
Jul04 |
040408 |
376.8 |
384.8 |
376.8 |
384.8 |
+10.0 |
177 |
1,213 |
+27 |
Sep04 |
040408 |
360.1 |
369.2 |
360.0 |
368.7 |
+8.5 |
49 |
360 |
+21 |
Nov04 |
040408 |
342.0 |
348.7 |
342.0 |
348.7 |
+6.8 |
4 |
90 |
-1 |
Total Volume and Open Interest |
683 |
4,995 |
+52 |
Crude Oil(NYM) |
May04 |
040408 |
36.38 |
37.30 |
36.35 |
37.14 |
+0.99 |
137,272 |
142,940 |
-18,505 |
Jun04 |
040408 |
35.90 |
36.65 |
35.85 |
36.59 |
+0.99 |
104,334 |
108,578 |
+12,339 |
Jul04 |
040408 |
35.30 |
36.10 |
35.30 |
36.05 |
+0.98 |
25,472 |
49,643 |
+187 |
Aug04 |
040408 |
34.75 |
35.46 |
34.75 |
35.46 |
+0.89 |
6,544 |
33,542 |
+437 |
Sep04 |
040408 |
34.45 |
35.00 |
34.45 |
34.97 |
+0.83 |
5,224 |
30,601 |
+1,131 |
Oct04 |
040408 |
34.20 |
34.60 |
34.20 |
34.54 |
+0.78 |
722 |
26,947 |
+65 |
Nov04 |
040408 |
34.00 |
34.18 |
34.00 |
34.18 |
+0.75 |
297 |
19,283 |
+136 |
Dec04 |
040408 |
33.25 |
33.84 |
33.25 |
33.84 |
+0.72 |
16,724 |
64,773 |
-63 |
Jan05 |
040408 |
32.80 |
33.44 |
32.80 |
33.44 |
+0.69 |
422 |
16,949 |
+127 |
Feb05 |
040408 |
32.90 |
33.09 |
32.82 |
33.09 |
+0.66 |
125 |
9,020 |
+80 |
Mar05 |
040408 |
32.55 |
32.78 |
32.55 |
32.78 |
+0.63 |
434 |
8,612 |
+264 |
Apr05 |
040408 |
32.48 |
32.48 |
32.48 |
32.48 |
+0.60 |
0 |
5,554 |
+0 |
May05 |
040408 |
32.19 |
32.19 |
32.19 |
32.19 |
+0.57 |
445 |
2,928 |
+114 |
Jun05 |
040408 |
31.58 |
31.91 |
31.58 |
31.91 |
+0.54 |
1,624 |
20,553 |
-2 |
Jul05 |
040408 |
31.68 |
31.68 |
31.68 |
31.68 |
+0.52 |
0 |
4,682 |
+0 |
Aug05 |
040408 |
31.48 |
31.48 |
31.48 |
31.48 |
+0.50 |
200 |
2,685 |
+200 |
Total Volume and Open Interest |
307,972 |
656,505 |
-2,239 |
Heating Oil(NYM) |
May04 |
040408 |
91.50 |
93.85 |
91.50 |
92.54 |
+1.95 |
37,093 |
47,114 |
-3,286 |
Jun04 |
040408 |
91.00 |
92.65 |
90.70 |
91.78 |
+1.78 |
20,973 |
31,246 |
+6,588 |
Jul04 |
040408 |
90.10 |
92.00 |
90.10 |
91.28 |
+1.68 |
5,263 |
18,295 |
+976 |
Aug04 |
040408 |
90.50 |
91.60 |
90.50 |
90.98 |
+1.63 |
2,556 |
10,798 |
+995 |
Sep04 |
040408 |
90.00 |
92.10 |
90.00 |
91.33 |
+1.63 |
943 |
5,769 |
+32 |
Oct04 |
040408 |
92.00 |
92.30 |
91.88 |
91.88 |
+1.63 |
51 |
4,106 |
+25 |
Nov04 |
040408 |
92.60 |
92.60 |
92.43 |
92.43 |
+1.63 |
34 |
4,148 |
-26 |
Dec04 |
040408 |
92.20 |
93.25 |
92.20 |
92.98 |
+1.63 |
4,306 |
22,733 |
+1,908 |
Jan05 |
040408 |
93.45 |
94.00 |
92.90 |
93.18 |
+1.58 |
391 |
4,173 |
+85 |
Feb05 |
040408 |
92.63 |
92.63 |
92.63 |
92.63 |
+1.48 |
158 |
2,705 |
-75 |
Mar05 |
040408 |
88.90 |
89.58 |
88.90 |
89.58 |
+1.38 |
348 |
6,657 |
+243 |
Apr05 |
040408 |
85.90 |
87.15 |
85.90 |
86.68 |
+1.28 |
86 |
875 |
+10 |
Total Volume and Open Interest |
72,262 |
159,434 |
+7,525 |
Unleaded Gas(NYM) |
May04 |
040408 |
112.30 |
115.40 |
112.20 |
115.08 |
+3.83 |
42,612 |
58,594 |
-4,226 |
Jun04 |
040408 |
111.80 |
114.75 |
111.70 |
114.49 |
+3.82 |
23,743 |
30,866 |
+5,074 |
Jul04 |
040408 |
109.50 |
112.20 |
109.50 |
112.17 |
+3.65 |
3,339 |
11,295 |
+259 |
Aug04 |
040408 |
107.75 |
108.89 |
107.75 |
108.89 |
+3.25 |
1,943 |
7,953 |
+51 |
Sep04 |
040408 |
102.70 |
104.69 |
102.70 |
104.69 |
+2.87 |
1,009 |
14,878 |
+3 |
Oct04 |
040408 |
99.50 |
99.50 |
99.00 |
99.44 |
+2.47 |
227 |
3,767 |
+61 |
Nov04 |
040408 |
96.00 |
96.69 |
96.00 |
96.69 |
+2.27 |
147 |
1,087 |
+111 |
Dec04 |
040408 |
94.00 |
94.79 |
94.00 |
94.79 |
+2.07 |
98 |
3,359 |
+75 |
Jan05 |
040408 |
93.64 |
93.64 |
93.64 |
93.64 |
+1.97 |
2 |
2,062 |
+2 |
Feb05 |
040408 |
93.54 |
93.54 |
93.54 |
93.54 |
+1.87 |
2 |
1,730 |
+1 |
Mar05 |
040408 |
93.94 |
93.94 |
93.94 |
93.94 |
+1.82 |
2 |
835 |
+1 |
Apr05 |
040408 |
100.39 |
100.39 |
100.39 |
100.39 |
+1.77 |
2 |
981 |
+2 |
Total Volume and Open Interest |
73,126 |
137,407 |
+1,414 |
Natural Gas(NYM) |
May04 |
040408 |
5.890 |
5.980 |
5.840 |
5.941 |
+0.069 |
30,593 |
64,722 |
-1,669 |
Jun04 |
040408 |
5.970 |
6.050 |
5.920 |
6.023 |
+0.073 |
12,725 |
31,416 |
+2,602 |
Jul04 |
040408 |
6.010 |
6.085 |
5.990 |
6.078 |
+0.074 |
3,585 |
21,111 |
+929 |
Aug04 |
040408 |
6.035 |
6.100 |
6.030 |
6.096 |
+0.074 |
2,155 |
19,451 |
+115 |
Sep04 |
040408 |
6.010 |
6.085 |
6.010 |
6.065 |
+0.074 |
1,431 |
17,907 |
+64 |
Oct04 |
040408 |
6.020 |
6.080 |
6.010 |
6.079 |
+0.074 |
3,014 |
20,875 |
+441 |
Nov04 |
040408 |
6.180 |
6.237 |
6.165 |
6.237 |
+0.073 |
1,235 |
12,814 |
-13 |
Dec04 |
040408 |
6.340 |
6.400 |
6.330 |
6.395 |
+0.071 |
1,425 |
17,055 |
+810 |
Jan05 |
040408 |
6.450 |
6.510 |
6.440 |
6.510 |
+0.071 |
2,188 |
15,691 |
+260 |
Feb05 |
040408 |
6.385 |
6.449 |
6.380 |
6.449 |
+0.070 |
770 |
11,410 |
+242 |
Mar05 |
040408 |
6.160 |
6.220 |
6.150 |
6.219 |
+0.070 |
748 |
10,642 |
-174 |
Apr05 |
040408 |
5.450 |
5.480 |
5.450 |
5.472 |
+0.038 |
710 |
10,445 |
-68 |
May05 |
040408 |
5.280 |
5.320 |
5.280 |
5.314 |
+0.035 |
156 |
7,500 |
+29 |
Jun05 |
040408 |
5.316 |
5.316 |
5.316 |
5.316 |
+0.035 |
54 |
5,817 |
+0 |
Jul05 |
040408 |
5.305 |
5.340 |
5.305 |
5.337 |
+0.033 |
240 |
11,144 |
-71 |
Aug05 |
040408 |
5.350 |
5.350 |
5.342 |
5.342 |
+0.033 |
75 |
5,372 |
+14 |
Total Volume and Open Interest |
61,962 |
335,225 |
+3,798 |
Brent Crude Oil(IPE) |
May04 |
040408 |
32.60 |
33.37 |
32.55 |
33.34 |
+0.89 |
46,038 |
54,409 |
-4,565 |
Jun04 |
040408 |
32.40 |
33.24 |
32.34 |
33.19 |
+0.93 |
51,952 |
82,381 |
-2,282 |
Jul04 |
040408 |
32.17 |
32.90 |
32.10 |
32.88 |
+0.81 |
14,262 |
33,623 |
+2,662 |
Aug04 |
040408 |
31.82 |
32.56 |
31.82 |
32.56 |
+0.77 |
1,754 |
15,785 |
+633 |
Sep04 |
040408 |
31.70 |
32.23 |
31.67 |
32.23 |
+0.74 |
307 |
14,836 |
-9 |
Oct04 |
040408 |
31.40 |
31.90 |
31.32 |
31.90 |
+0.71 |
528 |
6,692 |
-124 |
Nov04 |
040408 |
31.57 |
31.57 |
31.57 |
31.57 |
+0.71 |
700 |
6,975 |
+62 |
Dec04 |
040408 |
30.70 |
31.24 |
30.68 |
31.24 |
+0.71 |
10,277 |
27,428 |
+1,140 |
Jan05 |
040408 |
30.37 |
30.88 |
30.37 |
30.88 |
+0.69 |
150 |
6,424 |
+150 |
Feb05 |
040408 |
30.54 |
30.54 |
30.54 |
30.54 |
+0.66 |
100 |
3,415 |
+100 |
Mar05 |
040408 |
29.80 |
30.21 |
29.75 |
30.21 |
+0.63 |
0 |
4,321 |
+0 |
Apr05 |
040408 |
29.91 |
29.91 |
29.91 |
29.91 |
+0.60 |
0 |
3,770 |
+0 |
Total Volume and Open Interest |
131,943 |
317,473 |
+492 |
Gas Oil(IPE) |
Apr04 |
040408 |
289.00 |
298.00 |
288.00 |
289.50 |
unch |
16,540 |
5,810 |
-7,806 |
May04 |
040408 |
280.50 |
288.75 |
280.00 |
282.75 |
+1.75 |
30,022 |
56,045 |
+7,916 |
Jun04 |
040408 |
276.00 |
281.75 |
276.00 |
278.00 |
+1.50 |
11,931 |
27,672 |
+2,485 |
Jul04 |
040408 |
273.25 |
277.75 |
273.25 |
275.50 |
+1.75 |
2,070 |
10,077 |
+976 |
Aug04 |
040408 |
275.00 |
275.00 |
275.00 |
275.00 |
+1.50 |
0 |
7,498 |
+0 |
Sep04 |
040408 |
273.00 |
274.75 |
273.00 |
274.75 |
+1.00 |
490 |
7,173 |
+0 |
Oct04 |
040408 |
274.50 |
274.50 |
274.50 |
274.50 |
+0.50 |
90 |
6,611 |
+90 |
Nov04 |
040408 |
274.25 |
274.25 |
274.25 |
274.25 |
+0.25 |
0 |
4,321 |
+0 |
Dec04 |
040408 |
271.00 |
274.00 |
270.50 |
272.50 |
unch |
515 |
15,997 |
-55 |
Jan05 |
040408 |
269.00 |
269.00 |
269.00 |
269.00 |
-0.50 |
0 |
2,730 |
+0 |
Total Volume and Open Interest |
61,858 |
158,812 |
+3,606 |
US Dollar Index(NYBOT) |
Jun04 |
040408 |
88.71 |
89.40 |
88.56 |
89.29 |
+0.74 |
1,650 |
12,523 |
-103 |
Sep04 |
040408 |
89.72 |
89.74 |
89.65 |
89.70 |
+0.74 |
2 |
2,038 |
+1 |
Dec04 |
040408 |
90.10 |
90.10 |
90.10 |
90.10 |
+0.74 |
0 |
36 |
+0 |
Total Volume and Open Interest |
1,652 |
14,597 |
-102 |
Australian Dollar(CME) |
Jun04 |
040408 |
75.60 |
75.82 |
75.25 |
75.62 |
-0.38 |
1,779 |
38,181 |
+1,692 |
Sep04 |
040408 |
74.84 |
74.84 |
74.84 |
74.84 |
-0.38 |
0 |
766 |
-1 |
Dec04 |
040408 |
74.06 |
74.06 |
74.06 |
74.06 |
-0.38 |
2 |
125 |
+0 |
Total Volume and Open Interest |
1,781 |
39,159 |
+1,691 |
British Pound(CME) |
Jun04 |
040408 |
182.31 |
182.80 |
181.88 |
182.08 |
-0.97 |
2,370 |
45,317 |
+339 |
Sep04 |
040408 |
180.51 |
180.51 |
180.51 |
180.51 |
-0.97 |
2 |
55 |
-1 |
Dec04 |
040408 |
178.94 |
178.94 |
178.94 |
178.94 |
-0.97 |
0 |
360 |
+0 |
Total Volume and Open Interest |
2,372 |
45,734 |
+338 |
Canadian Dollar(CME) |
Jun04 |
040408 |
75.36 |
75.45 |
75.06 |
75.18 |
-1.00 |
4,407 |
81,827 |
+1,076 |
Sep04 |
040408 |
75.15 |
75.20 |
74.98 |
75.04 |
-0.99 |
27 |
3,008 |
-9 |
Dec04 |
040408 |
75.15 |
75.20 |
74.88 |
74.92 |
-0.98 |
46 |
2,271 |
+22 |
Mar05 |
040408 |
74.95 |
74.95 |
74.83 |
74.83 |
-0.97 |
15 |
240 |
-4 |
Total Volume and Open Interest |
4,514 |
87,502 |
+1,081 |
Japanese Yen(CME) |
Jun04 |
040408 |
94.47 |
94.75 |
94.14 |
94.25 |
-0.93 |
7,556 |
136,327 |
+3,935 |
Sep04 |
040408 |
94.75 |
94.84 |
94.40 |
94.54 |
-0.93 |
20 |
407 |
+4 |
Dec04 |
040408 |
94.89 |
94.89 |
94.89 |
94.89 |
-0.93 |
0 |
54 |
+0 |
Total Volume and Open Interest |
7,576 |
136,790 |
+3,939 |
Swiss Franc(CME) |
Jun04 |
040408 |
78.05 |
78.25 |
77.84 |
78.02 |
-0.43 |
15,067 |
37,651 |
-6,479 |
Sep04 |
040408 |
78.20 |
78.40 |
78.18 |
78.18 |
-0.43 |
0 |
39 |
-1 |
Dec04 |
040408 |
78.36 |
78.36 |
78.36 |
78.36 |
-0.43 |
6 |
109 |
+5 |
Total Volume and Open Interest |
15,073 |
37,856 |
-6,475 |
EuroFX(CME) |
Jun04 |
040408 |
120.77 |
120.99 |
120.40 |
120.56 |
-0.99 |
8,264 |
105,927 |
+44 |
Sep04 |
040408 |
120.54 |
120.54 |
120.25 |
120.32 |
-0.99 |
8 |
913 |
+8 |
Dec04 |
040408 |
120.14 |
120.14 |
120.14 |
120.14 |
-0.99 |
4 |
471 |
-7 |
Total Volume and Open Interest |
8,276 |
107,459 |
+45 |
Mexican Peso(CME) |
Jun04 |
040408 |
8820.0 |
8877.0 |
8820.0 |
8852.0 |
+25.0 |
9,844 |
35,036 |
+2,412 |
Sep04 |
040408 |
8745.0 |
8745.0 |
8737.0 |
8737.0 |
+25.0 |
0 |
641 |
+0 |
Total Volume and Open Interest |
9,844 |
36,989 |
+2,412 |
30-Year T-Bonds(CBOT) |
Jun04 |
040408 |
110~13 |
110~20 |
109~29 |
110~04 |
-0~09 |
190,114 |
450,366 |
-3,211 |
Sep04 |
040408 |
109~05 |
109~05 |
108~19 |
108~23 |
-0~09 |
3,490 |
20,263 |
+1,085 |
Dec04 |
040408 |
107~20 |
107~20 |
107~11 |
107~11 |
-0~09 |
0 |
199 |
+0 |
Total Volume and Open Interest |
193,605 |
471,010 |
-2,126 |
Municipal Bonds(CBOT) |
Jun04 |
040408 |
101~31 |
102~08 |
101~30 |
102~03 |
-0~01 |
201 |
2,122 |
+35 |
Total Volume and Open Interest |
201 |
2,122 |
+35 |
10-Year T-Notes(CBOT) |
Jun04 |
040408 |
112~275 |
112~315 |
112~175 |
112~195 |
-0~075 |
552,685 |
1,148,763 |
-21,588 |
Sep04 |
040408 |
111~130 |
111~180 |
111~080 |
111~085 |
-0~080 |
11,078 |
67,828 |
+6,423 |
Total Volume and Open Interest |
563,766 |
1,216,603 |
-15,182 |
5-Year T-Notes(CBOT) |
Jun04 |
040408 |
111~235 |
111~270 |
111~190 |
111~215 |
-0~045 |
211,189 |
0 |
+0 |
Sep04 |
040408 |
110~160 |
110~185 |
110~160 |
110~160 |
-0~050 |
319 |
0 |
+0 |
Total Volume and Open Interest |
211,508 |
|
|
2 Year T-Notes(CBOT) |
Jun04 |
040408 |
106~122 |
107~004 |
106~117 |
107~000 |
unch |
3,361 |
161,865 |
-721 |
Total Volume and Open Interest |
3,361 |
161,865 |
-721 |
Eurodollars(CME) |
Jun04 |
040408 |
98.770 |
98.780 |
98.765 |
98.775 |
+0.005 |
56,024 |
781,724 |
+211 |
Sep04 |
040408 |
98.510 |
98.535 |
98.495 |
98.530 |
+0.010 |
87,473 |
847,848 |
-3,401 |
Dec04 |
040408 |
98.165 |
98.200 |
98.130 |
98.195 |
+0.010 |
123,258 |
720,262 |
+7,728 |
Mar05 |
040408 |
97.785 |
97.820 |
97.750 |
97.815 |
+0.005 |
142,613 |
509,614 |
+1,434 |
Jun05 |
040408 |
97.395 |
97.415 |
97.355 |
97.405 |
unch |
68,164 |
510,172 |
+16,343 |
Sep05 |
040408 |
97.035 |
97.055 |
96.995 |
97.045 |
unch |
39,438 |
346,346 |
-5,916 |
Dec05 |
040408 |
96.710 |
96.730 |
96.680 |
96.725 |
-0.005 |
23,306 |
262,949 |
-2,109 |
Mar06 |
040408 |
96.440 |
96.465 |
96.410 |
96.455 |
-0.005 |
22,229 |
241,418 |
+3,440 |
Jun06 |
040408 |
96.185 |
96.205 |
96.165 |
96.200 |
-0.005 |
20,417 |
166,724 |
+7,025 |
Sep06 |
040408 |
95.960 |
95.990 |
95.940 |
95.970 |
-0.010 |
17,123 |
161,561 |
-483 |
Dec06 |
040408 |
95.740 |
95.780 |
95.730 |
95.755 |
-0.015 |
9,787 |
123,187 |
-2,181 |
Mar07 |
040408 |
95.555 |
95.595 |
95.545 |
95.570 |
-0.015 |
8,512 |
113,786 |
-657 |
Total Volume and Open Interest |
666,293 |
5,478,473 |
+28,313 |
3-Mth Euro-Yen(CME) |
Jun04 |
040408 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
10 |
10,823 |
-928 |
Sep04 |
040408 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
0 |
7,720 |
+0 |
Dec04 |
040408 |
99.86 |
99.86 |
99.85 |
99.86 |
unch |
20 |
8,057 |
-204 |
Mar05 |
040408 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
5,162 |
-193 |
Jun05 |
040408 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
50 |
4,233 |
+526 |
Sep05 |
040408 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
0 |
1,894 |
+0 |
Dec05 |
040408 |
99.47 |
99.47 |
99.47 |
99.47 |
unch |
65 |
1,223 |
+100 |
Mar06 |
040408 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
120 |
494 |
+150 |
Jun06 |
040408 |
99.27 |
99.27 |
99.27 |
99.27 |
unch |
0 |
72 |
+0 |
Sep06 |
040408 |
99.19 |
99.19 |
99.19 |
99.19 |
unch |
0 |
39 |
+0 |
Total Volume and Open Interest |
265 |
40,977 |
-549 |
3-Mth Euro-Yen(SIMEX) |
Jun04 |
040408 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
128 |
71,029 |
+147 |
Sep04 |
040408 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
358 |
38,750 |
-96 |
Dec04 |
040408 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
763 |
59,477 |
+188 |
Mar05 |
040408 |
99.78 |
99.78 |
99.77 |
99.77 |
unch |
518 |
37,623 |
-1,005 |
Jun05 |
040408 |
99.70 |
99.72 |
99.69 |
99.69 |
unch |
260 |
42,741 |
-1,094 |
Sep05 |
040408 |
99.59 |
99.59 |
99.58 |
99.58 |
unch |
96 |
35,153 |
+10 |
Dec05 |
040408 |
99.49 |
99.49 |
99.47 |
99.47 |
unch |
190 |
13,965 |
-85 |
Mar06 |
040408 |
99.38 |
99.38 |
99.35 |
99.35 |
unch |
180 |
8,205 |
+35 |
Total Volume and Open Interest |
2,493 |
318,342 |
-1,900 |
German Euro-Bund(EUREX) |
Jun04 |
040408 |
114.87 |
114.92 |
114.59 |
114.83 |
-0.11 |
773,970 |
1,115,146 |
+77,483 |
Sep04 |
040408 |
114.33 |
114.39 |
114.24 |
114.39 |
-0.12 |
3,198 |
7,269 |
+287 |
Dec04 |
040408 |
113.43 |
113.43 |
113.43 |
113.43 |
-0.11 |
300 |
1 |
+0 |
Total Volume and Open Interest |
777,468 |
1,122,416 |
+77,770 |
German Euro-Bobl(EUREX) |
Jun04 |
040408 |
112.05 |
112.09 |
111.87 |
112.02 |
-0.10 |
523,057 |
753,517 |
+44,654 |
Sep04 |
040408 |
111.40 |
111.43 |
111.40 |
111.43 |
-0.10 |
1,349 |
6,894 |
+803 |
Dec04 |
040408 |
110.62 |
110.62 |
110.62 |
110.62 |
-0.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
524,406 |
760,412 |
+45,457 |
Long Gilt(LIFFE) |
Jun04 |
040408 |
107~19 |
107~25 |
107~13 |
107~23 |
+0~00 |
31,824 |
164,177 |
+3,291 |
Sep04 |
040408 |
107~12 |
107~12 |
107~12 |
107~12 |
+0~00 |
6 |
3 |
+3 |
Total Volume and Open Interest |
31,830 |
164,180 |
+3,294 |
3-Mth Short Sterling(LIFFE) |
Jun04 |
040408 |
95.40 |
95.48 |
95.38 |
95.47 |
+0.06 |
14,527 |
214,146 |
+2,518 |
Sep04 |
040408 |
95.18 |
95.26 |
95.14 |
95.25 |
+0.06 |
12,669 |
198,814 |
-3,055 |
Dec04 |
040408 |
95.03 |
95.12 |
94.99 |
95.10 |
+0.06 |
17,889 |
228,621 |
+1,551 |
Total Volume and Open Interest |
72,787 |
1,147,968 |
-864 |
3-Mth Euribor(LIFFE) |
Jun04 |
040408 |
98.015 |
98.020 |
98.000 |
98.020 |
+0.005 |
97,157 |
663,797 |
+4,232 |
Sep04 |
040408 |
97.970 |
97.975 |
97.945 |
97.970 |
-0.005 |
83,292 |
447,858 |
+3,836 |
Dec04 |
040408 |
97.835 |
97.840 |
97.795 |
97.830 |
-0.005 |
92,087 |
508,095 |
-1,407 |
Total Volume and Open Interest |
461,207 |
2,746,910 |
+5,338 |
3-Mth Aus T-Bills(SFE) |
Jun04 |
040408 |
94.51 |
94.52 |
94.46 |
94.48 |
-0.03 |
7,512 |
144,572 |
-6,810 |
Sep04 |
040408 |
94.51 |
94.52 |
94.45 |
94.46 |
-0.04 |
17,024 |
111,236 |
+6,498 |
Dec04 |
040408 |
94.49 |
94.50 |
94.43 |
94.44 |
-0.04 |
3,079 |
63,008 |
-2,400 |
Mar05 |
040408 |
94.44 |
94.44 |
94.38 |
94.39 |
-0.03 |
1,764 |
30,938 |
-42 |
Jun05 |
040408 |
94.35 |
94.35 |
94.31 |
94.31 |
-0.03 |
88 |
15,124 |
-124 |
Sep05 |
040408 |
94.27 |
94.28 |
94.23 |
94.23 |
-0.04 |
320 |
12,311 |
-660 |
Dec05 |
040408 |
94.20 |
94.20 |
94.15 |
94.15 |
-0.04 |
1,240 |
7,864 |
+147 |
Mar06 |
040408 |
94.14 |
94.14 |
94.08 |
94.08 |
-0.05 |
1,394 |
3,106 |
+337 |
Jun06 |
040408 |
94.07 |
94.07 |
94.03 |
94.03 |
-0.04 |
855 |
1,673 |
+122 |
Sep06 |
040408 |
93.99 |
93.99 |
93.99 |
93.99 |
-0.03 |
355 |
1,221 |
+195 |
Total Volume and Open Interest |
34,101 |
392,273 |
-2,514 |
10-Year Aus T-Bonds(SFE) |
Jun04 |
040408 |
94.26 |
94.27 |
94.20 |
94.22 |
-0.04 |
25,829 |
252,829 |
+12,100 |
Sep04 |
040408 |
94.22 |
94.22 |
94.22 |
94.22 |
-0.04 |
|
|
|
Total Volume and Open Interest |
25,829 |
252,829 |
-242,538 |
3-Year Aus T-Bonds(SFE) |
Jun04 |
040408 |
94.57 |
94.58 |
94.49 |
94.52 |
-0.04 |
73,679 |
512,496 |
+17,129 |
Sep04 |
040408 |
94.52 |
94.52 |
94.52 |
94.52 |
-0.04 |
|
|
|
Total Volume and Open Interest |
73,679 |
512,496 |
+17,129 |
Gold(CMX) |
Apr04 |
040408 |
419.0 |
420.0 |
419.0 |
419.9 |
-2.9 |
381 |
973 |
+183 |
Jun04 |
040408 |
421.0 |
422.3 |
419.5 |
420.7 |
-3.0 |
38,244 |
228,467 |
+352 |
Aug04 |
040408 |
422.5 |
423.1 |
420.7 |
421.8 |
-3.0 |
494 |
9,553 |
+236 |
Oct04 |
040408 |
422.9 |
422.9 |
422.9 |
422.9 |
-3.0 |
15 |
5,530 |
+1 |
Dec04 |
040408 |
425.0 |
425.5 |
423.0 |
424.0 |
-3.0 |
668 |
28,452 |
-22 |
Feb05 |
040408 |
425.2 |
425.2 |
425.2 |
425.2 |
-3.0 |
6 |
3,288 |
+5 |
Total Volume and Open Interest |
39,843 |
306,419 |
+758 |
Silver(CMX) |
May04 |
040408 |
812.5 |
817.0 |
803.5 |
809.0 |
-10.0 |
14,718 |
78,859 |
-444 |
Jul04 |
040408 |
815.0 |
818.0 |
806.0 |
810.7 |
-10.0 |
2,288 |
14,589 |
+447 |
Sep04 |
040408 |
816.0 |
820.0 |
806.0 |
812.0 |
-10.0 |
277 |
3,203 |
+34 |
Dec04 |
040408 |
815.0 |
820.5 |
807.0 |
812.8 |
-10.1 |
791 |
15,896 |
+11 |
Mar05 |
040408 |
812.0 |
812.9 |
812.0 |
812.9 |
-10.5 |
69 |
2,651 |
+8 |
Total Volume and Open Interest |
18,642 |
121,007 |
+500 |
Platinum(NYM) |
Apr04 |
040408 |
900.0 |
915.2 |
900.0 |
915.2 |
+24.7 |
24 |
232 |
-20 |
Jul04 |
040408 |
883.0 |
903.7 |
883.0 |
900.2 |
+24.7 |
1,564 |
7,574 |
-291 |
Oct04 |
040408 |
890.2 |
890.2 |
890.2 |
890.2 |
+24.7 |
0 |
203 |
+0 |
Jan05 |
040408 |
890.2 |
890.2 |
890.2 |
890.2 |
+24.7 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,588 |
8,016 |
-311 |
Palladium(NYME) |
Jun04 |
040408 |
324.00 |
332.50 |
322.00 |
330.45 |
+7.95 |
1,127 |
11,882 |
+307 |
Sep04 |
040408 |
328.00 |
334.00 |
328.00 |
331.95 |
+7.95 |
71 |
153 |
+40 |
Dec04 |
040408 |
337.00 |
337.00 |
332.95 |
332.95 |
+7.95 |
16 |
157 |
-10 |
Total Volume and Open Interest |
1,214 |
12,192 |
+337 |
Copper(CMX) |
May04 |
040408 |
130.20 |
130.60 |
129.20 |
130.50 |
-0.40 |
7,923 |
42,729 |
-1,033 |
Jul04 |
040408 |
130.20 |
130.85 |
129.20 |
130.70 |
-0.05 |
2,511 |
13,392 |
+1,575 |
Sep04 |
040408 |
127.40 |
128.10 |
127.10 |
128.00 |
unch |
453 |
3,960 |
+98 |
Dec04 |
040408 |
122.90 |
123.50 |
122.80 |
123.50 |
-0.10 |
143 |
9,547 |
+33 |
Mar05 |
040408 |
118.80 |
119.10 |
118.05 |
119.10 |
-0.20 |
10 |
770 |
-4 |
Total Volume and Open Interest |
11,411 |
77,132 |
+865 |
DJIA Index(CBOT) |
Jun04 |
040408 |
10533 |
10558 |
10371 |
10429 |
-59 |
9,509 |
44,726 |
-385 |
Sep04 |
040408 |
10365 |
10408 |
10360 |
10408 |
-59 |
3 |
292 |
+1 |
Dec04 |
040408 |
10391 |
10391 |
10391 |
10391 |
-59 |
2 |
10 |
+1 |
Total Volume and Open Interest |
9,514 |
45,028 |
-383 |
S & P 500(CME) |
Jun04 |
040408 |
1149.80 |
1150.00 |
1133.20 |
1139.60 |
-2.70 |
31,534 |
572,852 |
+4,679 |
Sep04 |
040408 |
1143.00 |
1143.00 |
1131.50 |
1138.40 |
-2.70 |
5 |
18,429 |
-3 |
Dec04 |
040408 |
1137.70 |
1137.70 |
1137.70 |
1137.70 |
-2.60 |
10 |
1,790 |
+0 |
Mar05 |
040408 |
1137.90 |
1137.90 |
1137.90 |
1137.90 |
-2.60 |
10 |
99 |
+0 |
Total Volume and Open Interest |
31,559 |
593,304 |
+4,676 |
S & P 500 E-Mini(Globex) |
Jun04 |
040408 |
1142.25 |
1154.50 |
1133.00 |
1139.50 |
-2.75 |
632,450 |
504,456 |
+5,460 |
Sep04 |
040408 |
1143.25 |
1148.50 |
1132.00 |
1138.50 |
-2.50 |
149 |
805 |
+5 |
Total Volume and Open Interest |
632,599 |
505,261 |
+5,465 |
NASDAQ 100(CME) |
Jun04 |
040408 |
1504.00 |
1505.50 |
1480.00 |
1489.50 |
-0.50 |
10,893 |
80,053 |
+542 |
Sep04 |
040408 |
1492.00 |
1492.00 |
1492.00 |
1492.00 |
-0.50 |
0 |
12 |
+0 |
Dec04 |
040408 |
1494.50 |
1494.50 |
1494.50 |
1494.50 |
-0.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
10,893 |
80,069 |
+542 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun04 |
040408 |
1487.0 |
1507.5 |
1480.0 |
1489.5 |
-0.5 |
277,566 |
235,570 |
+4,962 |
Sep04 |
040408 |
1502.0 |
1509.5 |
1492.0 |
1492.0 |
-0.5 |
32 |
234 |
+10 |
Total Volume and Open Interest |
277,598 |
235,804 |
+4,972 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Jun04 |
040408 |
618.25 |
619.00 |
609.00 |
611.30 |
-3.05 |
697 |
15,489 |
+509 |
Sep04 |
040408 |
611.30 |
611.30 |
611.30 |
611.30 |
-3.05 |
|
|
|
Dec04 |
040408 |
611.30 |
611.30 |
611.30 |
611.30 |
-3.05 |
|
|
|
Total Volume and Open Interest |
697 |
15,489 |
+509 |
Russell 2000(CME) |
Jun04 |
040408 |
606.00 |
607.00 |
596.25 |
597.65 |
-5.10 |
1,327 |
27,058 |
+1,928 |
Sep04 |
040408 |
597.65 |
597.65 |
597.65 |
597.65 |
-5.10 |
0 |
1 |
+0 |
Dec04 |
040408 |
597.65 |
597.65 |
597.65 |
597.65 |
-5.10 |
|
|
|
Total Volume and Open Interest |
1,327 |
27,059 |
+1,928 |
Value Line(KCBT) |
Jun04 |
040408 |
1658.00 |
1658.00 |
1635.75 |
1638.00 |
-7.00 |
9 |
59 |
+4 |
Total Volume and Open Interest |
9 |
59 |
+4 |
Nikkei 225(CME) |
Jun04 |
040408 |
12100 |
12135 |
11985 |
12035 |
+35 |
2,831 |
41,635 |
-222 |
Sep04 |
040408 |
12035 |
12035 |
12035 |
12035 |
+35 |
0 |
17 |
+0 |
Total Volume and Open Interest |
2,831 |
41,655 |
-222 |
Nikkei 225(SIMEX) |
Jun04 |
040408 |
12000 |
12130 |
11960 |
12105 |
+80 |
20,169 |
183,940 |
-2,142 |
Sep04 |
040408 |
12100 |
12100 |
12100 |
12100 |
+80 |
|
|
|
Dec04 |
040408 |
12075 |
12075 |
12075 |
12075 |
+80 |
|
|
|
Total Volume and Open Interest |
20,171 |
189,060 |
-2,140 |
CAC 40(MATIF) |
Apr04 |
040408 |
3755.5 |
3768.5 |
3732.0 |
3742.5 |
+5.5 |
67,674 |
332,947 |
-6,292 |
May04 |
040408 |
3708.0 |
3714.5 |
3683.0 |
3691.5 |
+5.0 |
1,257 |
4,150 |
+313 |
Jun04 |
040408 |
3694.5 |
3704.0 |
3670.0 |
3679.5 |
+5.5 |
428 |
157,153 |
-78 |
Total Volume and Open Interest |
86,287 |
511,202 |
-6,057 |
DAX Index(EUREX) |
Jun04 |
040408 |
4050.0 |
4077.0 |
4020.0 |
4039.0 |
+16.0 |
104,223 |
187,753 |
+16,310 |
Sep04 |
040408 |
4067.0 |
4095.0 |
4042.0 |
4059.0 |
+16.0 |
158 |
8,753 |
-68 |
Dec04 |
040408 |
4093.0 |
4113.5 |
4063.0 |
4080.0 |
+16.0 |
456 |
1,465 |
-222 |
Total Volume and Open Interest |
104,837 |
197,971 |
+16,020 |
FT-SE 100(LIFFE) |
Jun04 |
040408 |
4493.00 |
4513.50 |
4487.00 |
4490.00 |
+12.00 |
59,058 |
382,468 |
+310 |
Sep04 |
040408 |
4504.50 |
4504.50 |
4500.00 |
4500.00 |
+11.00 |
700 |
17,031 |
+676 |
Dec04 |
040408 |
4529.00 |
4532.00 |
4529.00 |
4532.00 |
+12.00 |
0 |
16,323 |
+0 |
Total Volume and Open Interest |
59,758 |
416,322 |
+986 |
SPI 200(SFE) |
Jun04 |
040408 |
3461.0 |
3468.0 |
3453.0 |
3454.0 |
-10.0 |
7,406 |
159,263 |
+1,560 |
Sep04 |
040408 |
3468.0 |
3468.0 |
3462.0 |
3462.0 |
-10.0 |
96 |
3,003 |
+87 |
Dec04 |
040408 |
3483.0 |
3483.0 |
3477.0 |
3477.0 |
-10.0 |
131 |
2,121 |
+104 |
Total Volume and Open Interest |
7,651 |
165,410 |
+1,737 |
GSCI(CME) |
Apr04 |
040408 |
285.40 |
289.10 |
285.30 |
288.70 |
+4.35 |
3,076 |
12,932 |
-2,821 |
May04 |
040408 |
285.60 |
288.40 |
285.60 |
288.40 |
+4.20 |
3,001 |
3,440 |
+2,842 |
Jun04 |
040408 |
286.00 |
286.25 |
286.00 |
286.25 |
+4.25 |
0 |
26 |
+0 |
Total Volume and Open Interest |
6,077 |
16,398 |
+21 |
Reuters CRB Index(NYBOT) |
Jun04 |
040408 |
284.25 |
285.10 |
283.50 |
284.70 |
+0.80 |
115 |
633 |
+37 |
Aug04 |
040408 |
282.80 |
282.80 |
282.80 |
282.80 |
+0.80 |
0 |
73 |
+0 |
Nov04 |
040408 |
283.30 |
283.30 |
283.30 |
283.30 |
+0.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
185 |
939 |
+8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|