|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Mon April 12, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040412 |
978.00 |
989.50 |
965.00 |
967.00 |
-21.00 |
58,987 |
102,591 |
-8,511 |
| Jul04 |
040412 |
975.00 |
986.00 |
965.00 |
967.00 |
-22.00 |
36,984 |
83,783 |
+6,931 |
| Aug04 |
040412 |
938.00 |
942.50 |
918.00 |
920.50 |
-30.50 |
3,521 |
17,431 |
+432 |
| Sep04 |
040412 |
833.00 |
833.00 |
816.00 |
816.50 |
-25.50 |
1,409 |
10,325 |
+287 |
| Nov04 |
040412 |
763.00 |
768.00 |
750.00 |
752.00 |
-26.50 |
9,927 |
52,543 |
+594 |
| Jan05 |
040412 |
767.00 |
768.00 |
754.00 |
754.00 |
-25.00 |
192 |
3,363 |
-30 |
| Mar05 |
040412 |
760.00 |
761.00 |
748.00 |
750.00 |
-24.00 |
239 |
1,907 |
-36 |
| Total Volume and Open Interest |
111,469 |
273,558 |
-243 |
| Soybean Meal(CBOT) |
| May04 |
040412 |
313.00 |
317.00 |
309.00 |
309.50 |
-7.30 |
15,091 |
58,823 |
-3,269 |
| Jul04 |
040412 |
310.00 |
315.00 |
307.50 |
308.20 |
-6.60 |
12,118 |
52,067 |
-192 |
| Aug04 |
040412 |
299.50 |
302.00 |
293.50 |
295.50 |
-8.40 |
2,944 |
18,419 |
-67 |
| Sep04 |
040412 |
281.50 |
281.50 |
275.00 |
275.50 |
-9.80 |
1,571 |
15,026 |
+71 |
| Oct04 |
040412 |
245.00 |
247.00 |
240.00 |
240.00 |
-9.50 |
763 |
9,979 |
-75 |
| Dec04 |
040412 |
237.00 |
239.00 |
231.00 |
232.00 |
-9.80 |
3,099 |
21,490 |
-74 |
| Jan05 |
040412 |
235.50 |
238.00 |
230.50 |
230.80 |
-9.00 |
118 |
2,869 |
+4 |
| Mar05 |
040412 |
234.00 |
236.50 |
227.00 |
227.00 |
-11.50 |
501 |
2,165 |
+133 |
| Total Volume and Open Interest |
36,350 |
183,681 |
-3,341 |
| Soybean Oil(CBOT) |
| May04 |
040412 |
31.50 |
31.50 |
31.11 |
31.22 |
-0.66 |
18,189 |
51,874 |
-5,536 |
| Jul04 |
040412 |
31.30 |
31.40 |
31.00 |
31.14 |
-0.64 |
14,173 |
55,410 |
+3,042 |
| Aug04 |
040412 |
31.00 |
31.15 |
30.75 |
30.91 |
-0.63 |
1,533 |
12,043 |
+79 |
| Sep04 |
040412 |
30.60 |
30.60 |
30.15 |
30.30 |
-0.67 |
1,217 |
11,490 |
-126 |
| Oct04 |
040412 |
29.10 |
29.10 |
28.60 |
28.65 |
-0.70 |
1,099 |
7,884 |
+408 |
| Dec04 |
040412 |
28.11 |
28.11 |
27.60 |
27.66 |
-0.72 |
4,356 |
21,231 |
-799 |
| Jan05 |
040412 |
27.65 |
27.65 |
27.30 |
27.44 |
-0.61 |
211 |
1,817 |
+61 |
| Mar05 |
040412 |
27.25 |
27.25 |
27.15 |
27.15 |
-0.55 |
234 |
1,304 |
+38 |
| Total Volume and Open Interest |
41,174 |
163,949 |
-2,786 |
| Canola(WCE) |
| May04 |
040412 |
408.5 |
408.5 |
395.0 |
396.0 |
-18.5 |
1,535 |
22,276 |
-2,331 |
| Jul04 |
040412 |
416.5 |
416.5 |
401.0 |
402.2 |
-16.8 |
3,273 |
28,842 |
+564 |
| Sep04 |
040412 |
385.0 |
385.0 |
385.0 |
385.0 |
-5.0 |
5 |
5 |
-5 |
| Nov04 |
040412 |
388.5 |
388.5 |
384.1 |
386.7 |
-5.8 |
2,147 |
30,962 |
+980 |
| Jan05 |
040412 |
390.5 |
390.5 |
389.9 |
389.9 |
-6.0 |
193 |
1,062 |
+84 |
| Total Volume and Open Interest |
7,164 |
83,284 |
-699 |
| Corn(CBOT) |
| May04 |
040412 |
324.00 |
326.50 |
321.50 |
322.25 |
-8.25 |
45,438 |
207,695 |
-18,045 |
| Jul04 |
040412 |
332.50 |
333.00 |
329.00 |
329.50 |
-8.25 |
39,389 |
199,809 |
+10,408 |
| Sep04 |
040412 |
331.00 |
332.00 |
328.00 |
328.25 |
-9.00 |
4,927 |
34,104 |
+376 |
| Dec04 |
040412 |
329.00 |
331.00 |
326.25 |
326.50 |
-10.00 |
52,069 |
272,231 |
+8,088 |
| Mar05 |
040412 |
331.50 |
333.00 |
328.00 |
328.25 |
-10.75 |
2,951 |
19,716 |
+486 |
| May05 |
040412 |
333.50 |
334.00 |
331.00 |
331.00 |
-10.50 |
639 |
3,328 |
+512 |
| Total Volume and Open Interest |
146,887 |
750,332 |
+2,495 |
| Wheat(CBOT) |
| May04 |
040412 |
408.00 |
418.00 |
406.50 |
407.50 |
-7.00 |
16,234 |
74,002 |
-4,880 |
| Jul04 |
040412 |
417.00 |
424.50 |
414.00 |
416.50 |
-7.50 |
15,315 |
69,648 |
+4,589 |
| Sep04 |
040412 |
420.00 |
427.50 |
420.00 |
420.50 |
-7.25 |
807 |
10,119 |
+123 |
| Dec04 |
040412 |
427.00 |
435.00 |
427.00 |
429.75 |
-6.00 |
3,024 |
16,866 |
+887 |
| Mar05 |
040412 |
431.00 |
436.00 |
431.00 |
433.00 |
-7.00 |
93 |
1,060 |
-20 |
| Total Volume and Open Interest |
35,538 |
172,345 |
+723 |
| Wheat(KCBT) |
| May04 |
040412 |
413.00 |
418.50 |
411.50 |
412.00 |
-7.00 |
4,677 |
24,202 |
-2,599 |
| Jul04 |
040412 |
421.00 |
425.00 |
417.00 |
420.00 |
-7.50 |
6,037 |
33,959 |
+1,513 |
| Sep04 |
040412 |
427.00 |
429.00 |
424.00 |
424.00 |
-8.00 |
461 |
4,261 |
+57 |
| Dec04 |
040412 |
434.00 |
437.00 |
432.00 |
432.00 |
-6.75 |
1,559 |
6,281 |
+660 |
| Mar05 |
040412 |
435.00 |
438.00 |
435.00 |
437.00 |
-5.00 |
2 |
51 |
+2 |
| Total Volume and Open Interest |
12,740 |
68,877 |
-364 |
| Wheat(MGE) |
| May04 |
040412 |
436.00 |
436.00 |
432.00 |
433.50 |
-5.75 |
1,449 |
16,269 |
+87 |
| Jul04 |
040412 |
437.00 |
440.00 |
436.00 |
437.25 |
-6.25 |
1,312 |
9,370 |
-130 |
| Sep04 |
040412 |
440.00 |
444.00 |
440.00 |
440.50 |
-6.00 |
974 |
7,421 |
-61 |
| Dec04 |
040412 |
443.50 |
448.50 |
443.50 |
445.50 |
-5.00 |
702 |
6,614 |
+161 |
| Mar05 |
040412 |
449.00 |
449.00 |
448.00 |
448.00 |
-4.00 |
0 |
58 |
+0 |
| Total Volume and Open Interest |
4,437 |
39,781 |
+57 |
| Oats(CBOT) |
| May04 |
040412 |
173.00 |
173.50 |
170.00 |
172.00 |
-4.00 |
560 |
5,115 |
+25 |
| Jul04 |
040412 |
176.00 |
178.00 |
175.00 |
176.25 |
-4.50 |
407 |
4,216 |
+40 |
| Sep04 |
040412 |
180.00 |
181.75 |
179.00 |
181.00 |
-4.00 |
27 |
989 |
-4 |
| Dec04 |
040412 |
187.00 |
187.00 |
184.00 |
185.00 |
-4.00 |
147 |
3,120 |
-11 |
| Total Volume and Open Interest |
1,141 |
13,484 |
+50 |
| Rough Rice(CBOT) |
| May04 |
040412 |
9.85 |
9.85 |
9.70 |
9.83 |
-0.04 |
109 |
4,147 |
-15 |
| Jul04 |
040412 |
10.08 |
10.10 |
9.93 |
10.05 |
-0.07 |
77 |
1,051 |
-6 |
| Sep04 |
040412 |
9.10 |
9.10 |
9.10 |
9.10 |
unch |
7 |
309 |
+7 |
| Nov04 |
040412 |
8.95 |
8.96 |
8.95 |
8.96 |
unch |
2 |
862 |
+1 |
| Total Volume and Open Interest |
195 |
6,449 |
-13 |
| Live Cattle(CME) |
| Apr04 |
040412 |
82.750 |
84.400 |
82.675 |
84.225 |
+2.300 |
2,950 |
10,281 |
-528 |
| Jun04 |
040412 |
77.150 |
79.500 |
77.050 |
78.950 |
+2.275 |
5,429 |
65,473 |
-93 |
| Aug04 |
040412 |
76.100 |
77.900 |
76.000 |
77.850 |
+1.950 |
1,178 |
18,104 |
+415 |
| Oct04 |
040412 |
77.450 |
78.800 |
77.450 |
78.775 |
+1.500 |
579 |
15,714 |
+224 |
| Dec04 |
040412 |
78.500 |
79.800 |
78.500 |
79.775 |
+1.475 |
152 |
6,012 |
+34 |
| Feb05 |
040412 |
79.850 |
80.950 |
79.750 |
80.900 |
+1.075 |
84 |
3,196 |
+24 |
| Total Volume and Open Interest |
10,378 |
118,969 |
+82 |
| Feeder Cattle(CME) |
| Apr04 |
040412 |
91.750 |
92.600 |
91.700 |
92.425 |
+1.200 |
348 |
1,870 |
+18 |
| May04 |
040412 |
88.250 |
90.250 |
88.250 |
90.050 |
+2.650 |
1,495 |
5,406 |
-164 |
| Aug04 |
040412 |
88.950 |
91.000 |
88.950 |
90.950 |
+2.550 |
1,180 |
5,188 |
+319 |
| Sep04 |
040412 |
88.000 |
90.000 |
88.000 |
89.900 |
+2.000 |
38 |
539 |
-13 |
| Oct04 |
040412 |
88.175 |
90.000 |
88.175 |
89.850 |
+2.150 |
28 |
730 |
+3 |
| Nov04 |
040412 |
88.450 |
90.000 |
88.450 |
89.850 |
+1.850 |
32 |
130 |
-1 |
| Jan05 |
040412 |
87.100 |
87.100 |
87.100 |
87.100 |
+0.650 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
3,121 |
13,870 |
+162 |
| Lean Hogs(CME) |
| Apr04 |
040412 |
63.900 |
64.475 |
63.800 |
64.325 |
+1.250 |
1,804 |
6,124 |
-232 |
| May04 |
040412 |
68.500 |
69.400 |
68.500 |
68.900 |
+0.700 |
431 |
3,241 |
+111 |
| Jun04 |
040412 |
75.500 |
76.475 |
75.350 |
75.825 |
+0.675 |
4,709 |
49,382 |
+309 |
| Jul04 |
040412 |
74.050 |
74.550 |
73.750 |
74.250 |
+0.475 |
1,449 |
11,709 |
+293 |
| Aug04 |
040412 |
71.000 |
71.550 |
71.000 |
71.250 |
+0.200 |
672 |
5,634 |
+119 |
| Oct04 |
040412 |
59.600 |
59.750 |
59.300 |
59.500 |
-0.125 |
318 |
2,660 |
+125 |
| Dec04 |
040412 |
56.900 |
56.950 |
56.400 |
56.750 |
-0.250 |
98 |
1,941 |
+41 |
| Feb05 |
040412 |
59.475 |
59.475 |
58.600 |
58.775 |
-0.700 |
19 |
516 |
+19 |
| Total Volume and Open Interest |
9,507 |
81,472 |
+792 |
| Pork Bellies(CME) |
| May04 |
040412 |
107.000 |
107.800 |
105.800 |
106.000 |
-1.250 |
724 |
2,834 |
+48 |
| Jul04 |
040412 |
106.500 |
107.100 |
105.650 |
106.400 |
-0.600 |
231 |
1,134 |
+134 |
| Aug04 |
040412 |
100.050 |
100.050 |
99.700 |
99.700 |
-0.800 |
9 |
132 |
+3 |
| Feb05 |
040412 |
88.250 |
88.250 |
88.250 |
88.250 |
+0.150 |
0 |
4 |
+0 |
| Mar05 |
040412 |
86.350 |
86.350 |
86.350 |
86.350 |
+0.025 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
964 |
4,106 |
+185 |
| BFP Milk Class III(CME) |
| Apr04 |
040412 |
19.44 |
19.54 |
19.43 |
19.54 |
+0.18 |
365 |
6,442 |
+20 |
| May04 |
040412 |
19.45 |
19.68 |
19.45 |
19.68 |
+0.24 |
278 |
6,163 |
+61 |
| Jun04 |
040412 |
17.95 |
18.24 |
17.95 |
18.20 |
+0.25 |
335 |
4,709 |
+53 |
| Jul04 |
040412 |
16.94 |
17.20 |
16.94 |
17.13 |
+0.19 |
206 |
3,516 |
+109 |
| Aug04 |
040412 |
17.05 |
17.12 |
17.03 |
17.06 |
+0.06 |
119 |
3,406 |
+49 |
| Total Volume and Open Interest |
1,685 |
35,033 |
+372 |
| Cocoa(NYBOT) |
| May04 |
040412 |
1410 |
1410 |
1374 |
1382 |
-20 |
5,292 |
17,361 |
-1,922 |
| Jul04 |
040412 |
1416 |
1416 |
1382 |
1389 |
-27 |
6,715 |
27,759 |
+3,270 |
| Sep04 |
040412 |
1426 |
1426 |
1400 |
1401 |
-28 |
871 |
12,877 |
+149 |
| Dec04 |
040412 |
1437 |
1437 |
1410 |
1413 |
-26 |
309 |
10,041 |
+212 |
| Mar05 |
040412 |
1415 |
1423 |
1415 |
1423 |
-26 |
195 |
8,145 |
+95 |
| May05 |
040412 |
1431 |
1431 |
1431 |
1431 |
-26 |
0 |
10,322 |
-78 |
| Jul05 |
040412 |
1441 |
1441 |
1441 |
1441 |
-26 |
351 |
8,406 |
+175 |
| Total Volume and Open Interest |
13,735 |
97,177 |
+1,901 |
| Coffee "C"(NYBOT) |
| May04 |
040412 |
72.40 |
73.00 |
71.75 |
72.05 |
-0.50 |
9,176 |
40,980 |
-6,081 |
| Jul04 |
040412 |
75.00 |
75.25 |
74.20 |
74.50 |
-0.45 |
5,481 |
38,218 |
+3,209 |
| Sep04 |
040412 |
77.10 |
77.30 |
76.30 |
76.60 |
-0.45 |
552 |
10,315 |
+224 |
| Dec04 |
040412 |
79.80 |
79.80 |
79.00 |
79.30 |
-0.40 |
161 |
6,433 |
-17 |
| Mar05 |
040412 |
82.30 |
82.30 |
81.80 |
81.80 |
-0.40 |
45 |
3,975 |
+21 |
| May05 |
040412 |
83.35 |
83.35 |
83.35 |
83.35 |
-0.35 |
0 |
462 |
+0 |
| Total Volume and Open Interest |
15,416 |
101,181 |
-2,638 |
| Orange Juice(NYBOT) |
| May04 |
040412 |
60.40 |
60.65 |
60.05 |
60.20 |
-0.10 |
1,644 |
21,278 |
+216 |
| Jul04 |
040412 |
62.40 |
62.65 |
62.05 |
62.20 |
-0.15 |
1,042 |
8,169 |
+354 |
| Sep04 |
040412 |
64.40 |
64.70 |
64.25 |
64.45 |
-0.15 |
147 |
1,971 |
+91 |
| Nov04 |
040412 |
67.00 |
67.00 |
66.50 |
66.50 |
-0.20 |
1 |
1,785 |
+0 |
| Jan05 |
040412 |
69.00 |
69.00 |
68.60 |
68.60 |
-0.10 |
5 |
728 |
+3 |
| Total Volume and Open Interest |
2,859 |
36,477 |
+674 |
| Sugar #11(NYBOT) |
| May04 |
040412 |
6.83 |
6.84 |
6.55 |
6.67 |
-0.11 |
21,901 |
96,956 |
-6,881 |
| Jul04 |
040412 |
7.11 |
7.12 |
6.69 |
6.99 |
-0.09 |
18,772 |
88,126 |
+7,018 |
| Oct04 |
040412 |
7.12 |
7.13 |
6.95 |
7.05 |
-0.04 |
5,076 |
40,860 |
+810 |
| Mar05 |
040412 |
7.20 |
7.20 |
7.07 |
7.14 |
-0.03 |
4,912 |
24,118 |
-1,046 |
| May05 |
040412 |
7.12 |
7.12 |
7.03 |
7.09 |
-0.02 |
1,035 |
10,673 |
+294 |
| Total Volume and Open Interest |
53,624 |
274,833 |
+864 |
| 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 |
040412 |
61.51 |
61.70 |
58.71 |
58.76 |
-2.95 |
9,808 |
38,620 |
-3,027 |
| Jul04 |
040412 |
63.53 |
63.75 |
60.64 |
60.69 |
-2.95 |
8,396 |
30,992 |
+3,233 |
| Oct04 |
040412 |
65.00 |
65.00 |
62.50 |
63.00 |
-2.25 |
14 |
926 |
+4 |
| Dec04 |
040412 |
66.50 |
66.50 |
63.50 |
64.24 |
-2.26 |
1,044 |
16,190 |
+36 |
| Mar05 |
040412 |
68.00 |
68.00 |
65.70 |
66.15 |
-2.35 |
312 |
3,777 |
+128 |
| May05 |
040412 |
68.10 |
68.10 |
66.80 |
66.80 |
-2.30 |
0 |
548 |
+0 |
| Total Volume and Open Interest |
19,574 |
92,088 |
+374 |
| Lumber(CME) |
| May04 |
040412 |
409.3 |
409.3 |
406.5 |
409.3 |
+10.0 |
592 |
3,477 |
+158 |
| Jul04 |
040412 |
390.0 |
394.8 |
390.0 |
394.1 |
+9.3 |
305 |
1,306 |
+93 |
| Sep04 |
040412 |
371.8 |
375.0 |
371.5 |
374.3 |
+5.6 |
139 |
407 |
+47 |
| Nov04 |
040412 |
348.7 |
351.7 |
348.7 |
351.7 |
+3.0 |
17 |
100 |
+10 |
| Total Volume and Open Interest |
1,053 |
5,303 |
+308 |
| Crude Oil(NYM) |
| May04 |
040412 |
37.35 |
37.95 |
37.15 |
37.84 |
+0.70 |
99,137 |
135,239 |
-7,701 |
| Jun04 |
040412 |
36.70 |
37.30 |
36.65 |
37.24 |
+0.65 |
89,743 |
130,173 |
+21,595 |
| Jul04 |
040412 |
36.20 |
36.80 |
36.15 |
36.72 |
+0.67 |
23,515 |
58,622 |
+8,979 |
| Aug04 |
040412 |
35.55 |
36.09 |
35.55 |
36.09 |
+0.63 |
5,842 |
34,232 |
+690 |
| Sep04 |
040412 |
35.15 |
35.55 |
35.15 |
35.55 |
+0.58 |
4,976 |
31,510 |
+909 |
| Oct04 |
040412 |
34.80 |
35.09 |
34.80 |
35.09 |
+0.55 |
1,851 |
27,573 |
+626 |
| Nov04 |
040412 |
34.45 |
34.71 |
34.45 |
34.71 |
+0.53 |
468 |
19,124 |
-159 |
| Dec04 |
040412 |
33.85 |
34.36 |
33.85 |
34.36 |
+0.52 |
11,399 |
64,216 |
-557 |
| Jan05 |
040412 |
33.50 |
33.94 |
33.50 |
33.94 |
+0.50 |
113 |
16,965 |
+16 |
| Feb05 |
040412 |
33.25 |
33.57 |
33.25 |
33.57 |
+0.48 |
103 |
9,085 |
+65 |
| Mar05 |
040412 |
33.24 |
33.24 |
33.24 |
33.24 |
+0.46 |
256 |
8,560 |
-52 |
| Apr05 |
040412 |
32.92 |
32.92 |
32.92 |
32.92 |
+0.44 |
220 |
5,646 |
+92 |
| May05 |
040412 |
32.61 |
32.61 |
32.61 |
32.61 |
+0.42 |
125 |
3,003 |
+75 |
| Jun05 |
040412 |
31.85 |
32.32 |
31.85 |
32.32 |
+0.41 |
760 |
20,591 |
+38 |
| Jul05 |
040412 |
32.08 |
32.08 |
32.08 |
32.08 |
+0.40 |
100 |
4,781 |
+99 |
| Aug05 |
040412 |
31.87 |
31.87 |
31.87 |
31.87 |
+0.39 |
0 |
2,635 |
-50 |
| Total Volume and Open Interest |
246,367 |
682,680 |
+26,175 |
| Heating Oil(NYM) |
| May04 |
040412 |
93.25 |
95.25 |
92.90 |
94.24 |
+1.70 |
32,195 |
46,343 |
-771 |
| Jun04 |
040412 |
92.50 |
94.00 |
92.20 |
93.56 |
+1.78 |
19,677 |
37,096 |
+5,850 |
| Jul04 |
040412 |
92.00 |
93.20 |
91.90 |
92.96 |
+1.68 |
3,358 |
18,731 |
+436 |
| Aug04 |
040412 |
91.80 |
92.56 |
91.80 |
92.56 |
+1.58 |
1,357 |
11,145 |
+347 |
| Sep04 |
040412 |
92.25 |
92.81 |
92.25 |
92.81 |
+1.48 |
1,055 |
5,427 |
-342 |
| Oct04 |
040412 |
92.90 |
93.40 |
92.90 |
93.31 |
+1.43 |
296 |
4,171 |
+65 |
| Nov04 |
040412 |
93.60 |
94.00 |
93.60 |
93.86 |
+1.43 |
577 |
4,492 |
+344 |
| Dec04 |
040412 |
93.90 |
94.50 |
93.80 |
94.41 |
+1.43 |
3,469 |
24,300 |
+1,567 |
| Jan05 |
040412 |
94.56 |
94.56 |
94.56 |
94.56 |
+1.38 |
170 |
4,074 |
-99 |
| Feb05 |
040412 |
94.30 |
94.30 |
93.86 |
93.86 |
+1.23 |
133 |
2,681 |
-24 |
| Mar05 |
040412 |
90.61 |
90.61 |
90.61 |
90.61 |
+1.03 |
181 |
6,637 |
-20 |
| Apr05 |
040412 |
87.36 |
87.36 |
87.36 |
87.36 |
+0.68 |
129 |
806 |
-69 |
| Total Volume and Open Interest |
62,601 |
166,718 |
+7,284 |
| Unleaded Gas(NYM) |
| May04 |
040412 |
115.60 |
118.30 |
115.40 |
118.03 |
+2.95 |
35,402 |
55,339 |
-3,255 |
| Jun04 |
040412 |
115.20 |
117.50 |
114.90 |
117.41 |
+2.92 |
20,633 |
35,095 |
+4,229 |
| Jul04 |
040412 |
113.00 |
114.91 |
112.50 |
114.91 |
+2.74 |
4,434 |
11,910 |
+615 |
| Aug04 |
040412 |
109.60 |
111.41 |
109.30 |
111.41 |
+2.52 |
1,333 |
7,661 |
-292 |
| Sep04 |
040412 |
104.95 |
106.96 |
104.95 |
106.96 |
+2.27 |
743 |
14,430 |
-448 |
| Oct04 |
040412 |
101.00 |
101.46 |
100.90 |
101.46 |
+2.02 |
469 |
3,811 |
+44 |
| Nov04 |
040412 |
98.36 |
98.36 |
98.36 |
98.36 |
+1.67 |
75 |
1,162 |
+75 |
| Dec04 |
040412 |
96.00 |
96.36 |
96.00 |
96.36 |
+1.57 |
91 |
3,449 |
+90 |
| Jan05 |
040412 |
95.11 |
95.11 |
95.11 |
95.11 |
+1.47 |
0 |
2,062 |
+0 |
| Feb05 |
040412 |
94.91 |
94.91 |
94.91 |
94.91 |
+1.37 |
0 |
1,730 |
+0 |
| Mar05 |
040412 |
95.26 |
95.26 |
95.26 |
95.26 |
+1.32 |
0 |
835 |
+0 |
| Apr05 |
040412 |
101.61 |
101.61 |
101.61 |
101.61 |
+1.22 |
0 |
981 |
+0 |
| Total Volume and Open Interest |
63,180 |
138,465 |
+1,058 |
| Natural Gas(NYM) |
| May04 |
040412 |
5.900 |
6.030 |
5.890 |
6.009 |
+0.068 |
26,495 |
61,225 |
-3,497 |
| Jun04 |
040412 |
5.980 |
6.110 |
5.980 |
6.094 |
+0.071 |
11,519 |
31,945 |
+529 |
| Jul04 |
040412 |
6.060 |
6.160 |
6.050 |
6.149 |
+0.071 |
5,375 |
22,707 |
+1,596 |
| Aug04 |
040412 |
6.075 |
6.175 |
6.050 |
6.171 |
+0.075 |
2,890 |
20,305 |
+854 |
| Sep04 |
040412 |
6.055 |
6.140 |
6.040 |
6.140 |
+0.075 |
1,146 |
18,357 |
+450 |
| Oct04 |
040412 |
6.035 |
6.155 |
6.035 |
6.155 |
+0.076 |
1,254 |
21,110 |
+235 |
| Nov04 |
040412 |
6.210 |
6.313 |
6.210 |
6.313 |
+0.076 |
445 |
12,916 |
+102 |
| Dec04 |
040412 |
6.390 |
6.471 |
6.390 |
6.471 |
+0.076 |
1,488 |
16,894 |
-161 |
| Jan05 |
040412 |
6.500 |
6.586 |
6.500 |
6.586 |
+0.076 |
897 |
15,403 |
-288 |
| Feb05 |
040412 |
6.440 |
6.525 |
6.440 |
6.525 |
+0.076 |
365 |
11,506 |
+96 |
| Mar05 |
040412 |
6.200 |
6.295 |
6.190 |
6.295 |
+0.076 |
654 |
10,872 |
+230 |
| Apr05 |
040412 |
5.465 |
5.543 |
5.465 |
5.543 |
+0.071 |
334 |
10,560 |
+115 |
| May05 |
040412 |
5.320 |
5.383 |
5.310 |
5.383 |
+0.069 |
262 |
7,556 |
+56 |
| Jun05 |
040412 |
5.316 |
5.388 |
5.316 |
5.388 |
+0.072 |
958 |
5,849 |
+32 |
| Jul05 |
040412 |
5.340 |
5.409 |
5.340 |
5.409 |
+0.072 |
994 |
11,614 |
+470 |
| Aug05 |
040412 |
5.350 |
5.414 |
5.350 |
5.414 |
+0.072 |
82 |
5,342 |
-30 |
| Total Volume and Open Interest |
55,739 |
336,239 |
+1,014 |
| 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 |
040412 |
89.25 |
89.42 |
89.15 |
89.22 |
-0.07 |
789 |
12,663 |
+140 |
| Sep04 |
040412 |
89.65 |
89.65 |
89.57 |
89.63 |
-0.07 |
52 |
2,032 |
-6 |
| Dec04 |
040412 |
90.03 |
90.03 |
90.03 |
90.03 |
-0.07 |
0 |
36 |
+0 |
| Total Volume and Open Interest |
841 |
14,731 |
+134 |
| Australian Dollar(CME) |
| Jun04 |
040412 |
76.13 |
76.25 |
75.98 |
76.03 |
+0.41 |
1,425 |
38,302 |
+121 |
| Sep04 |
040412 |
75.25 |
75.25 |
75.25 |
75.25 |
+0.41 |
0 |
766 |
+0 |
| Dec04 |
040412 |
74.47 |
74.47 |
74.47 |
74.47 |
+0.41 |
0 |
125 |
+0 |
| Total Volume and Open Interest |
1,425 |
39,280 |
+121 |
| British Pound(CME) |
| Jun04 |
040412 |
182.68 |
183.07 |
182.25 |
182.91 |
+0.83 |
1,679 |
44,917 |
-400 |
| Sep04 |
040412 |
181.34 |
181.34 |
181.34 |
181.34 |
+0.83 |
0 |
69 |
+14 |
| Dec04 |
040412 |
179.77 |
179.77 |
179.77 |
179.77 |
+0.83 |
0 |
360 |
+0 |
| Total Volume and Open Interest |
1,679 |
45,348 |
-386 |
| Canadian Dollar(CME) |
| Jun04 |
040412 |
75.15 |
75.17 |
74.45 |
74.58 |
-0.60 |
8,922 |
76,408 |
-5,419 |
| Sep04 |
040412 |
75.02 |
75.02 |
74.41 |
74.45 |
-0.59 |
86 |
3,095 |
+87 |
| Dec04 |
040412 |
74.65 |
74.70 |
74.25 |
74.33 |
-0.59 |
86 |
2,280 |
+9 |
| Mar05 |
040412 |
74.45 |
74.45 |
74.23 |
74.23 |
-0.60 |
16 |
247 |
+7 |
| Total Volume and Open Interest |
9,141 |
82,187 |
-5,315 |
| Japanese Yen(CME) |
| Jun04 |
040412 |
94.52 |
95.19 |
94.43 |
95.05 |
+0.80 |
2,919 |
133,060 |
-3,267 |
| Sep04 |
040412 |
95.05 |
95.34 |
95.05 |
95.34 |
+0.80 |
25 |
312 |
-95 |
| Dec04 |
040412 |
95.69 |
95.69 |
95.69 |
95.69 |
+0.80 |
0 |
54 |
+0 |
| Total Volume and Open Interest |
2,944 |
133,428 |
-3,362 |
| Swiss Franc(CME) |
| Jun04 |
040412 |
78.16 |
78.16 |
77.86 |
78.08 |
+0.06 |
1,283 |
36,381 |
-1,270 |
| Sep04 |
040412 |
78.24 |
78.24 |
78.24 |
78.24 |
+0.06 |
2 |
39 |
+0 |
| Dec04 |
040412 |
78.42 |
78.42 |
78.42 |
78.42 |
+0.06 |
0 |
109 |
+0 |
| Total Volume and Open Interest |
1,285 |
36,586 |
-1,270 |
| EuroFX(CME) |
| Jun04 |
040412 |
120.66 |
120.74 |
120.32 |
120.50 |
-0.06 |
8,759 |
108,082 |
+2,155 |
| Sep04 |
040412 |
120.38 |
120.40 |
120.09 |
120.26 |
-0.06 |
6 |
891 |
-22 |
| Dec04 |
040412 |
120.02 |
120.08 |
120.00 |
120.08 |
-0.06 |
0 |
409 |
-62 |
| Total Volume and Open Interest |
8,765 |
109,530 |
+2,071 |
| Mexican Peso(CME) |
| Jun04 |
040412 |
8847.0 |
8860.0 |
8820.0 |
8830.0 |
-22.0 |
5,053 |
34,919 |
-117 |
| Sep04 |
040412 |
8715.0 |
8715.0 |
8715.0 |
8715.0 |
-22.0 |
3 |
644 |
+3 |
| Total Volume and Open Interest |
5,056 |
36,875 |
-114 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040412 |
110~03 |
110~03 |
109~15 |
109~24 |
-0~12 |
139,392 |
438,630 |
-11,736 |
| Sep04 |
040412 |
108~17 |
108~17 |
108~03 |
108~11 |
-0~12 |
50 |
20,043 |
-220 |
| Dec04 |
040412 |
106~27 |
106~31 |
106~26 |
106~31 |
-0~12 |
1 |
200 |
+1 |
| Total Volume and Open Interest |
139,443 |
459,355 |
-11,655 |
| Municipal Bonds(CBOT) |
| Jun04 |
040412 |
101~27 |
101~29 |
101~21 |
101~28 |
-0~07 |
178 |
2,152 |
+30 |
| Total Volume and Open Interest |
178 |
2,152 |
+30 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040412 |
112~175 |
112~185 |
112~075 |
112~130 |
-0~065 |
427,253 |
1,161,799 |
+13,036 |
| Sep04 |
040412 |
110~310 |
111~040 |
110~290 |
111~015 |
-0~070 |
17,525 |
77,449 |
+9,621 |
| Total Volume and Open Interest |
444,778 |
1,239,260 |
+22,657 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040412 |
111~185 |
111~200 |
111~140 |
111~180 |
-0~035 |
162,872 |
0 |
+0 |
| Sep04 |
040412 |
110~125 |
110~125 |
110~125 |
110~125 |
-0~035 |
8,559 |
45,252 |
+45,252 |
| Total Volume and Open Interest |
171,431 |
45,252 |
+45,252 |
| 2 Year T-Notes(CBOT) |
| Jun04 |
040412 |
106~122 |
106~124 |
106~117 |
106~124 |
-0~004 |
5,234 |
161,546 |
-319 |
| Total Volume and Open Interest |
5,234 |
161,546 |
-319 |
| Eurodollars(CME) |
| Jun04 |
040412 |
98.770 |
98.770 |
98.765 |
98.770 |
-0.005 |
51,520 |
779,158 |
-2,566 |
| Sep04 |
040412 |
98.505 |
98.520 |
98.505 |
98.520 |
-0.010 |
73,224 |
838,719 |
-9,129 |
| Dec04 |
040412 |
98.155 |
98.185 |
98.155 |
98.180 |
-0.015 |
73,519 |
730,908 |
+10,646 |
| Mar05 |
040412 |
97.765 |
97.795 |
97.760 |
97.795 |
-0.020 |
101,391 |
516,524 |
+6,910 |
| Jun05 |
040412 |
97.355 |
97.380 |
97.350 |
97.380 |
-0.025 |
63,206 |
510,801 |
+629 |
| Sep05 |
040412 |
96.990 |
97.015 |
96.990 |
97.010 |
-0.035 |
32,627 |
342,432 |
-3,914 |
| Dec05 |
040412 |
96.675 |
96.685 |
96.650 |
96.680 |
-0.045 |
23,149 |
264,633 |
+1,684 |
| Mar06 |
040412 |
96.405 |
96.405 |
96.375 |
96.400 |
-0.055 |
19,859 |
239,771 |
-1,647 |
| Jun06 |
040412 |
96.150 |
96.160 |
96.115 |
96.145 |
-0.055 |
10,452 |
164,611 |
-2,113 |
| Sep06 |
040412 |
95.920 |
95.930 |
95.880 |
95.920 |
-0.050 |
8,626 |
161,257 |
-304 |
| Dec06 |
040412 |
95.715 |
95.715 |
95.665 |
95.695 |
-0.060 |
8,708 |
123,338 |
+151 |
| Mar07 |
040412 |
95.530 |
95.530 |
95.485 |
95.510 |
-0.060 |
7,028 |
114,401 |
+615 |
| Total Volume and Open Interest |
502,179 |
5,479,244 |
+771 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040412 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
10,707 |
-116 |
| Sep04 |
040412 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
150 |
7,537 |
-183 |
| Dec04 |
040412 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
158 |
8,259 |
+202 |
| Mar05 |
040412 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
55 |
5,047 |
-115 |
| Jun05 |
040412 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
160 |
3,832 |
-401 |
| Sep05 |
040412 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
0 |
1,894 |
+0 |
| Dec05 |
040412 |
99.47 |
99.47 |
99.47 |
99.47 |
unch |
0 |
958 |
-265 |
| Mar06 |
040412 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
0 |
464 |
-30 |
| Jun06 |
040412 |
99.29 |
99.29 |
99.29 |
99.29 |
+0.02 |
0 |
72 |
+0 |
| Sep06 |
040412 |
99.21 |
99.21 |
99.21 |
99.21 |
+0.02 |
0 |
39 |
+0 |
| Total Volume and Open Interest |
523 |
40,069 |
-908 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040412 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
112 |
70,989 |
+53 |
| Sep04 |
040412 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
1,007 |
39,133 |
+313 |
| Dec04 |
040412 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
629 |
59,303 |
-344 |
| Mar05 |
040412 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
871 |
37,001 |
-321 |
| Jun05 |
040412 |
99.70 |
99.70 |
99.69 |
99.70 |
-0.01 |
155 |
42,351 |
+10 |
| Sep05 |
040412 |
99.59 |
99.59 |
99.59 |
99.59 |
-0.02 |
477 |
35,268 |
-10 |
| Dec05 |
040412 |
99.49 |
99.49 |
99.49 |
99.49 |
-0.01 |
135 |
13,840 |
-145 |
| Mar06 |
040412 |
99.37 |
99.37 |
99.37 |
99.37 |
-0.01 |
469 |
8,443 |
+291 |
| Total Volume and Open Interest |
4,255 |
|
|
| 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 |
040412 |
94.21 |
94.24 |
94.18 |
94.19 |
-0.03 |
22,767 |
0 |
-252,829 |
| Sep04 |
040412 |
94.22 |
94.22 |
94.22 |
94.22 |
unch |
|
|
|
| Total Volume and Open Interest |
86,243 |
406,512 |
+153,683 |
| 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 |
040412 |
422.1 |
422.1 |
418.0 |
420.1 |
+0.2 |
591 |
1,043 |
+70 |
| Jun04 |
040412 |
422.7 |
423.1 |
418.0 |
420.9 |
+0.2 |
29,749 |
227,409 |
-1,058 |
| Aug04 |
040412 |
423.5 |
424.0 |
419.3 |
422.0 |
+0.2 |
645 |
9,513 |
-40 |
| Oct04 |
040412 |
423.1 |
423.1 |
423.1 |
423.1 |
+0.2 |
87 |
5,603 |
+73 |
| Dec04 |
040412 |
426.0 |
427.0 |
421.0 |
424.2 |
+0.2 |
1,212 |
28,880 |
+428 |
| Feb05 |
040412 |
424.5 |
425.4 |
424.5 |
425.4 |
+0.2 |
0 |
3,288 |
+0 |
| Total Volume and Open Interest |
33,235 |
306,643 |
+224 |
| Silver(CMX) |
| May04 |
040412 |
815.0 |
816.0 |
782.0 |
803.0 |
-6.0 |
14,826 |
78,209 |
-650 |
| Jul04 |
040412 |
815.0 |
817.0 |
785.0 |
804.7 |
-6.0 |
1,074 |
15,015 |
+426 |
| Sep04 |
040412 |
815.0 |
815.0 |
787.0 |
806.0 |
-6.0 |
82 |
3,189 |
-14 |
| Dec04 |
040412 |
816.0 |
819.0 |
784.0 |
806.8 |
-6.0 |
920 |
15,984 |
+88 |
| Mar05 |
040412 |
805.0 |
818.0 |
798.0 |
806.9 |
-6.0 |
48 |
2,616 |
-35 |
| Total Volume and Open Interest |
17,089 |
120,533 |
-474 |
| Platinum(NYM) |
| Apr04 |
040412 |
920.0 |
952.0 |
920.0 |
950.5 |
+35.3 |
12 |
214 |
-18 |
| Jul04 |
040412 |
914.0 |
938.0 |
914.0 |
935.5 |
+35.3 |
1,597 |
8,002 |
+428 |
| Oct04 |
040412 |
925.5 |
925.5 |
925.5 |
925.5 |
+35.3 |
0 |
203 |
+0 |
| Jan05 |
040412 |
925.5 |
925.5 |
925.5 |
925.5 |
+35.3 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
1,609 |
8,426 |
+410 |
| Palladium(NYME) |
| Jun04 |
040412 |
338.50 |
344.70 |
334.50 |
337.20 |
+6.75 |
631 |
11,921 |
+39 |
| Sep04 |
040412 |
341.00 |
341.00 |
333.50 |
338.70 |
+6.75 |
27 |
148 |
-5 |
| Dec04 |
040412 |
345.00 |
345.00 |
335.00 |
339.70 |
+6.75 |
2 |
159 |
+2 |
| Total Volume and Open Interest |
660 |
12,228 |
+36 |
| Copper(CMX) |
| May04 |
040412 |
129.50 |
129.60 |
126.10 |
128.85 |
-1.65 |
7,645 |
39,928 |
-2,801 |
| Jul04 |
040412 |
130.00 |
130.00 |
126.50 |
129.00 |
-1.70 |
3,903 |
14,380 |
+988 |
| Sep04 |
040412 |
123.50 |
126.60 |
123.50 |
126.45 |
-1.55 |
212 |
4,008 |
+48 |
| Dec04 |
040412 |
120.80 |
121.90 |
120.00 |
121.90 |
-1.60 |
100 |
9,613 |
+66 |
| Mar05 |
040412 |
118.00 |
118.00 |
117.10 |
117.50 |
-1.60 |
9 |
772 |
+2 |
| Total Volume and Open Interest |
12,576 |
75,631 |
-1,501 |
| DJIA Index(CBOT) |
| Jun04 |
040412 |
10470 |
10507 |
10440 |
10501 |
+72 |
9,008 |
43,689 |
-1,037 |
| Sep04 |
040412 |
10480 |
10480 |
10480 |
10480 |
+72 |
2 |
291 |
-1 |
| Dec04 |
040412 |
10463 |
10463 |
10463 |
10463 |
+72 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
9,010 |
43,990 |
-1,038 |
| S & P 500(CME) |
| Jun04 |
040412 |
1141.30 |
1146.60 |
1141.30 |
1144.00 |
+4.40 |
30,377 |
574,709 |
+1,857 |
| Sep04 |
040412 |
1144.00 |
1144.50 |
1142.50 |
1142.80 |
+4.40 |
16 |
18,428 |
-1 |
| Dec04 |
040412 |
1142.00 |
1142.00 |
1142.00 |
1142.00 |
+4.30 |
0 |
1,790 |
+0 |
| Mar05 |
040412 |
1142.50 |
1142.50 |
1142.50 |
1142.50 |
+4.60 |
0 |
99 |
+0 |
| Total Volume and Open Interest |
30,393 |
595,160 |
+1,856 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040412 |
1139.00 |
1146.50 |
1136.00 |
1144.00 |
+4.50 |
640,090 |
508,175 |
+3,719 |
| Sep04 |
040412 |
1136.50 |
1144.25 |
1136.50 |
1142.75 |
+4.25 |
324 |
796 |
-9 |
| Total Volume and Open Interest |
640,414 |
508,971 |
+3,710 |
| NASDAQ 100(CME) |
| Jun04 |
040412 |
1491.50 |
1500.00 |
1490.00 |
1497.50 |
+8.00 |
10,895 |
80,471 |
+418 |
| Sep04 |
040412 |
1500.00 |
1500.00 |
1500.00 |
1500.00 |
+8.00 |
0 |
12 |
+0 |
| Dec04 |
040412 |
1502.50 |
1502.50 |
1502.50 |
1502.50 |
+8.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
10,895 |
80,487 |
+418 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040412 |
1489.0 |
1500.0 |
1485.0 |
1497.5 |
+8.0 |
237,246 |
235,720 |
+150 |
| Sep04 |
040412 |
1499.0 |
1501.5 |
1498.0 |
1500.0 |
+8.0 |
58 |
249 |
+15 |
| Total Volume and Open Interest |
237,304 |
235,969 |
+165 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040412 |
612.00 |
615.75 |
610.25 |
612.50 |
+1.20 |
478 |
15,531 |
+42 |
| Sep04 |
040412 |
612.50 |
612.50 |
612.50 |
612.50 |
+1.20 |
|
|
|
| Dec04 |
040412 |
612.50 |
612.50 |
612.50 |
612.50 |
+1.20 |
|
|
|
| Total Volume and Open Interest |
478 |
15,531 |
+42 |
| Russell 2000(CME) |
| Jun04 |
040412 |
597.25 |
603.00 |
597.00 |
598.75 |
+1.10 |
1,279 |
27,354 |
+296 |
| Sep04 |
040412 |
598.75 |
598.75 |
598.75 |
598.75 |
+1.10 |
0 |
1 |
+0 |
| Dec04 |
040412 |
598.75 |
598.75 |
598.75 |
598.75 |
+1.10 |
|
|
|
| Total Volume and Open Interest |
1,279 |
27,355 |
+296 |
| Value Line(KCBT) |
| Jun04 |
040412 |
1646.00 |
1646.00 |
1644.00 |
1645.00 |
+7.00 |
16 |
62 |
+3 |
| Total Volume and Open Interest |
16 |
62 |
+3 |
| Nikkei 225(CME) |
| Jun04 |
040412 |
12110 |
12210 |
12090 |
12160 |
+125 |
4,778 |
43,122 |
+1,487 |
| Sep04 |
040412 |
12160 |
12160 |
12160 |
12160 |
+125 |
0 |
17 |
+0 |
| Total Volume and Open Interest |
4,778 |
43,142 |
+1,487 |
| Nikkei 225(SIMEX) |
| Jun04 |
040412 |
11845 |
12090 |
11840 |
12055 |
+195 |
22,998 |
184,117 |
+815 |
| Sep04 |
040412 |
12080 |
12080 |
12050 |
12050 |
+195 |
|
|
|
| Dec04 |
040412 |
12025 |
12025 |
12025 |
12025 |
+195 |
|
|
|
| Total Volume and Open Interest |
22,998 |
|
|
| 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 |
040412 |
288.25 |
291.60 |
287.60 |
290.00 |
+1.30 |
3,385 |
9,911 |
-3,021 |
| May04 |
040412 |
288.50 |
290.50 |
288.50 |
289.50 |
+1.10 |
3,330 |
6,766 |
+3,326 |
| Jun04 |
040412 |
286.70 |
288.00 |
286.70 |
288.00 |
+1.75 |
50 |
76 |
+50 |
| Total Volume and Open Interest |
6,765 |
16,753 |
+355 |
| Reuters CRB Index(NYBOT) |
| Jun04 |
040412 |
284.00 |
284.75 |
283.05 |
284.25 |
-0.45 |
62 |
654 |
+21 |
| Aug04 |
040412 |
281.75 |
282.35 |
281.75 |
282.35 |
-0.45 |
0 |
73 |
+0 |
| Nov04 |
040412 |
283.25 |
283.25 |
283.25 |
283.25 |
-0.05 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
100 |
938 |
-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. |
|
|