|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue April 13, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May04 |
040413 |
964.00 |
977.50 |
962.50 |
971.50 |
+4.50 |
49,518 |
97,154 |
-5,437 |
Jul04 |
040413 |
967.00 |
977.75 |
962.00 |
971.50 |
+4.50 |
37,246 |
84,735 |
+952 |
Aug04 |
040413 |
922.00 |
925.00 |
912.00 |
918.50 |
-2.00 |
3,256 |
17,213 |
-218 |
Sep04 |
040413 |
815.00 |
820.00 |
802.00 |
803.00 |
-13.50 |
1,465 |
10,477 |
+152 |
Nov04 |
040413 |
749.00 |
753.00 |
735.00 |
738.00 |
-14.00 |
9,649 |
52,330 |
-213 |
Jan05 |
040413 |
749.00 |
751.00 |
737.50 |
738.00 |
-16.00 |
296 |
3,393 |
+30 |
Mar05 |
040413 |
744.00 |
745.00 |
731.00 |
731.50 |
-18.50 |
196 |
1,955 |
+48 |
Total Volume and Open Interest |
101,723 |
268,926 |
-4,632 |
Soybean Meal(CBOT) |
May04 |
040413 |
309.50 |
311.50 |
308.00 |
310.30 |
+0.80 |
12,275 |
54,517 |
-4,306 |
Jul04 |
040413 |
308.20 |
309.50 |
305.90 |
307.90 |
-0.30 |
12,796 |
51,052 |
-1,015 |
Aug04 |
040413 |
294.50 |
295.50 |
292.50 |
294.00 |
-1.50 |
1,996 |
18,471 |
+52 |
Sep04 |
040413 |
273.50 |
275.00 |
269.30 |
270.30 |
-5.20 |
1,708 |
14,567 |
-459 |
Oct04 |
040413 |
238.00 |
239.50 |
234.50 |
235.90 |
-4.10 |
599 |
9,800 |
-179 |
Dec04 |
040413 |
231.00 |
231.40 |
227.50 |
228.30 |
-3.70 |
2,207 |
21,188 |
-302 |
Jan05 |
040413 |
230.50 |
230.50 |
226.50 |
226.50 |
-4.30 |
126 |
2,838 |
-31 |
Mar05 |
040413 |
227.50 |
228.00 |
225.00 |
225.00 |
-2.00 |
199 |
2,186 |
+21 |
Total Volume and Open Interest |
32,073 |
177,561 |
-6,120 |
Soybean Oil(CBOT) |
May04 |
040413 |
31.22 |
31.62 |
31.06 |
31.49 |
+0.27 |
16,803 |
45,394 |
-6,480 |
Jul04 |
040413 |
31.12 |
31.51 |
30.94 |
31.43 |
+0.29 |
17,157 |
56,937 |
+1,527 |
Aug04 |
040413 |
30.95 |
31.20 |
30.66 |
31.02 |
+0.11 |
673 |
12,095 |
+52 |
Sep04 |
040413 |
30.35 |
30.50 |
30.05 |
30.30 |
unch |
836 |
11,729 |
+239 |
Oct04 |
040413 |
28.66 |
28.86 |
28.35 |
28.51 |
-0.14 |
862 |
8,233 |
+349 |
Dec04 |
040413 |
27.66 |
27.90 |
27.40 |
27.54 |
-0.12 |
2,591 |
20,886 |
-345 |
Jan05 |
040413 |
27.44 |
27.45 |
27.17 |
27.23 |
-0.21 |
262 |
1,896 |
+79 |
Mar05 |
040413 |
27.10 |
27.10 |
27.10 |
27.10 |
-0.05 |
35 |
1,304 |
+0 |
Total Volume and Open Interest |
39,351 |
159,422 |
-4,527 |
Canola(WCE) |
May04 |
040413 |
399.0 |
402.5 |
395.0 |
400.5 |
+4.5 |
9,093 |
19,767 |
-2,509 |
Jul04 |
040413 |
404.5 |
408.4 |
401.0 |
407.2 |
+5.0 |
9,650 |
30,829 |
+1,987 |
Sep04 |
040413 |
385.0 |
385.0 |
385.0 |
385.0 |
unch |
0 |
5 |
+0 |
Nov04 |
040413 |
387.0 |
389.5 |
387.0 |
389.5 |
+2.8 |
2,406 |
31,165 |
+203 |
Jan05 |
040413 |
390.0 |
392.5 |
390.0 |
392.5 |
+2.6 |
26 |
1,084 |
+22 |
Total Volume and Open Interest |
21,175 |
82,987 |
-297 |
Corn(CBOT) |
May04 |
040413 |
319.00 |
319.50 |
311.50 |
311.75 |
-10.50 |
48,548 |
181,837 |
-25,858 |
Jul04 |
040413 |
327.00 |
327.00 |
317.75 |
318.50 |
-11.00 |
36,284 |
208,587 |
+8,778 |
Sep04 |
040413 |
325.50 |
326.50 |
314.00 |
315.75 |
-12.50 |
3,174 |
34,364 |
+260 |
Dec04 |
040413 |
322.50 |
325.00 |
312.00 |
314.00 |
-12.50 |
51,823 |
279,369 |
+7,138 |
Mar05 |
040413 |
325.00 |
326.75 |
314.50 |
315.75 |
-12.50 |
1,122 |
19,674 |
-42 |
May05 |
040413 |
327.50 |
328.50 |
318.00 |
318.25 |
-12.75 |
154 |
3,386 |
+58 |
Total Volume and Open Interest |
142,256 |
741,139 |
-9,193 |
Wheat(CBOT) |
May04 |
040413 |
401.00 |
404.50 |
392.50 |
393.00 |
-14.50 |
19,875 |
65,623 |
-8,379 |
Jul04 |
040413 |
410.00 |
412.00 |
401.00 |
402.25 |
-14.25 |
16,017 |
77,018 |
+7,370 |
Sep04 |
040413 |
416.00 |
416.00 |
406.50 |
407.25 |
-13.25 |
658 |
10,178 |
+59 |
Dec04 |
040413 |
423.00 |
423.50 |
414.50 |
416.00 |
-13.75 |
2,056 |
16,833 |
-33 |
Mar05 |
040413 |
426.50 |
426.75 |
419.00 |
420.00 |
-13.00 |
109 |
1,139 |
+79 |
Total Volume and Open Interest |
38,752 |
171,462 |
-883 |
Wheat(KCBT) |
May04 |
040413 |
408.00 |
410.00 |
398.00 |
398.00 |
-14.00 |
5,516 |
22,426 |
-1,776 |
Jul04 |
040413 |
417.00 |
417.50 |
405.50 |
407.25 |
-12.75 |
5,286 |
36,488 |
+2,529 |
Sep04 |
040413 |
420.00 |
421.50 |
411.50 |
411.50 |
-12.50 |
456 |
4,254 |
-7 |
Dec04 |
040413 |
428.00 |
429.00 |
418.00 |
419.50 |
-12.50 |
839 |
6,668 |
+387 |
Mar05 |
040413 |
428.00 |
428.00 |
421.00 |
421.00 |
-16.00 |
9 |
55 |
+4 |
Total Volume and Open Interest |
12,107 |
70,015 |
+1,138 |
Wheat(MGE) |
May04 |
040413 |
431.00 |
431.00 |
410.00 |
413.00 |
-20.50 |
1,403 |
15,889 |
-380 |
Jul04 |
040413 |
434.00 |
434.25 |
415.00 |
419.25 |
-18.00 |
402 |
9,449 |
+79 |
Sep04 |
040413 |
437.50 |
438.00 |
421.00 |
421.00 |
-19.50 |
538 |
7,703 |
+282 |
Dec04 |
040413 |
442.00 |
442.50 |
425.00 |
425.25 |
-20.25 |
644 |
6,881 |
+267 |
Mar05 |
040413 |
439.00 |
439.00 |
439.00 |
439.00 |
-9.00 |
2 |
58 |
+0 |
Total Volume and Open Interest |
2,989 |
40,029 |
+248 |
Oats(CBOT) |
May04 |
040413 |
168.25 |
169.25 |
163.00 |
163.00 |
-9.00 |
646 |
5,146 |
+31 |
Jul04 |
040413 |
174.00 |
174.25 |
168.50 |
169.00 |
-7.25 |
567 |
4,079 |
-137 |
Sep04 |
040413 |
178.25 |
178.50 |
174.00 |
174.00 |
-7.00 |
29 |
979 |
-10 |
Dec04 |
040413 |
181.50 |
183.00 |
179.00 |
180.00 |
-5.00 |
139 |
3,104 |
-16 |
Total Volume and Open Interest |
1,381 |
13,352 |
-132 |
Rough Rice(CBOT) |
May04 |
040413 |
9.86 |
10.00 |
9.82 |
9.83 |
unch |
73 |
4,134 |
-13 |
Jul04 |
040413 |
10.05 |
10.23 |
10.03 |
10.07 |
+0.02 |
34 |
1,045 |
-6 |
Sep04 |
040413 |
9.10 |
9.25 |
9.09 |
9.13 |
+0.03 |
1 |
308 |
-1 |
Nov04 |
040413 |
8.90 |
9.25 |
8.80 |
8.96 |
unch |
4 |
864 |
+2 |
Total Volume and Open Interest |
112 |
6,431 |
-18 |
Live Cattle(CME) |
Apr04 |
040413 |
84.550 |
85.350 |
84.000 |
84.600 |
+0.375 |
4,222 |
9,260 |
-1,021 |
Jun04 |
040413 |
79.300 |
79.650 |
78.550 |
78.675 |
-0.275 |
13,855 |
70,348 |
+4,875 |
Aug04 |
040413 |
77.900 |
78.250 |
77.300 |
77.450 |
-0.400 |
3,603 |
19,152 |
+1,048 |
Oct04 |
040413 |
78.850 |
78.950 |
78.150 |
78.325 |
-0.450 |
1,717 |
16,288 |
+574 |
Dec04 |
040413 |
79.800 |
79.950 |
79.200 |
79.400 |
-0.375 |
536 |
6,130 |
+118 |
Feb05 |
040413 |
80.500 |
80.650 |
80.200 |
80.450 |
-0.450 |
449 |
3,320 |
+124 |
Total Volume and Open Interest |
24,464 |
124,748 |
+5,779 |
Feeder Cattle(CME) |
Apr04 |
040413 |
92.500 |
92.500 |
92.000 |
92.350 |
-0.075 |
777 |
1,696 |
-174 |
May04 |
040413 |
90.150 |
90.500 |
89.550 |
89.625 |
-0.425 |
2,054 |
5,327 |
-79 |
Aug04 |
040413 |
90.950 |
91.250 |
90.500 |
90.675 |
-0.275 |
1,950 |
5,471 |
+283 |
Sep04 |
040413 |
89.600 |
90.050 |
89.500 |
89.500 |
-0.400 |
123 |
580 |
+41 |
Oct04 |
040413 |
89.600 |
89.900 |
89.300 |
89.425 |
-0.425 |
147 |
717 |
-13 |
Nov04 |
040413 |
89.800 |
89.800 |
89.600 |
89.800 |
-0.050 |
55 |
153 |
+23 |
Jan05 |
040413 |
86.900 |
87.700 |
86.900 |
87.700 |
+0.600 |
0 |
6 |
+0 |
Total Volume and Open Interest |
5,106 |
13,951 |
+81 |
Lean Hogs(CME) |
Apr04 |
040413 |
64.500 |
64.800 |
64.250 |
64.325 |
unch |
2,253 |
5,151 |
-973 |
May04 |
040413 |
69.200 |
69.250 |
67.600 |
68.150 |
-0.750 |
552 |
3,369 |
+128 |
Jun04 |
040413 |
75.900 |
75.950 |
73.825 |
73.825 |
-2.000 |
5,505 |
50,275 |
+893 |
Jul04 |
040413 |
74.000 |
74.200 |
72.275 |
72.575 |
-1.675 |
1,196 |
12,030 |
+321 |
Aug04 |
040413 |
71.150 |
71.200 |
69.900 |
70.275 |
-0.975 |
817 |
5,896 |
+262 |
Oct04 |
040413 |
59.200 |
59.200 |
58.050 |
58.950 |
-0.550 |
330 |
2,768 |
+108 |
Dec04 |
040413 |
56.500 |
56.500 |
55.350 |
55.700 |
-1.050 |
217 |
1,957 |
+16 |
Feb05 |
040413 |
58.050 |
58.200 |
57.000 |
57.650 |
-1.125 |
59 |
546 |
+30 |
Total Volume and Open Interest |
10,946 |
82,268 |
+796 |
Pork Bellies(CME) |
May04 |
040413 |
105.700 |
105.700 |
103.000 |
103.000 |
-3.000 |
489 |
2,783 |
-51 |
Jul04 |
040413 |
106.300 |
106.300 |
103.400 |
103.400 |
-3.000 |
111 |
1,156 |
+22 |
Aug04 |
040413 |
99.400 |
99.400 |
98.425 |
98.425 |
-1.275 |
20 |
150 |
+18 |
Feb05 |
040413 |
87.000 |
87.000 |
87.000 |
87.000 |
-1.250 |
0 |
4 |
+0 |
Mar05 |
040413 |
86.350 |
86.350 |
86.350 |
86.350 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
620 |
4,095 |
-11 |
BFP Milk Class III(CME) |
Apr04 |
040413 |
19.54 |
19.55 |
19.50 |
19.53 |
-0.01 |
444 |
6,406 |
-36 |
May04 |
040413 |
19.68 |
20.43 |
19.60 |
19.99 |
+0.31 |
173 |
6,204 |
+41 |
Jun04 |
040413 |
18.20 |
18.70 |
18.20 |
18.66 |
+0.46 |
141 |
4,750 |
+41 |
Jul04 |
040413 |
17.14 |
17.41 |
17.09 |
17.40 |
+0.27 |
121 |
3,532 |
+16 |
Aug04 |
040413 |
17.05 |
17.24 |
16.96 |
17.15 |
+0.09 |
103 |
3,416 |
+10 |
Total Volume and Open Interest |
1,318 |
35,208 |
+175 |
Cocoa(NYBOT) |
May04 |
040413 |
1395 |
1395 |
1372 |
1375 |
-7 |
5,950 |
14,301 |
-3,060 |
Jul04 |
040413 |
1397 |
1399 |
1379 |
1382 |
-7 |
6,245 |
30,832 |
+3,073 |
Sep04 |
040413 |
1416 |
1416 |
1394 |
1396 |
-5 |
87 |
12,715 |
-162 |
Dec04 |
040413 |
1415 |
1415 |
1403 |
1409 |
-4 |
268 |
9,909 |
-132 |
Mar05 |
040413 |
1420 |
1420 |
1420 |
1420 |
-3 |
33 |
8,051 |
-94 |
May05 |
040413 |
1435 |
1435 |
1429 |
1429 |
-2 |
0 |
10,300 |
-22 |
Jul05 |
040413 |
1450 |
1450 |
1440 |
1440 |
-1 |
0 |
8,320 |
-86 |
Total Volume and Open Interest |
12,583 |
96,694 |
-483 |
Coffee "C"(NYBOT) |
May04 |
040413 |
71.90 |
71.90 |
69.05 |
69.35 |
-2.70 |
9,242 |
36,584 |
-4,396 |
Jul04 |
040413 |
74.15 |
74.20 |
71.45 |
71.70 |
-2.80 |
7,788 |
41,596 |
+3,378 |
Sep04 |
040413 |
76.30 |
76.30 |
73.70 |
73.85 |
-2.75 |
1,283 |
10,810 |
+495 |
Dec04 |
040413 |
79.00 |
79.00 |
76.30 |
76.55 |
-2.75 |
172 |
6,491 |
+58 |
Mar05 |
040413 |
81.50 |
81.60 |
78.80 |
79.10 |
-2.70 |
70 |
3,988 |
+13 |
May05 |
040413 |
83.00 |
83.00 |
80.65 |
80.65 |
-2.70 |
90 |
462 |
+0 |
Total Volume and Open Interest |
18,694 |
100,729 |
-452 |
Orange Juice(NYBOT) |
May04 |
040413 |
60.05 |
60.05 |
59.25 |
59.85 |
-0.35 |
674 |
21,109 |
-169 |
Jul04 |
040413 |
62.15 |
62.20 |
61.25 |
61.90 |
-0.30 |
681 |
8,315 |
+146 |
Sep04 |
040413 |
64.25 |
64.25 |
63.40 |
63.90 |
-0.55 |
51 |
1,981 |
+10 |
Nov04 |
040413 |
66.55 |
66.55 |
65.60 |
65.90 |
-0.60 |
43 |
1,824 |
+39 |
Jan05 |
040413 |
68.00 |
68.00 |
68.00 |
68.00 |
-0.60 |
10 |
738 |
+10 |
Total Volume and Open Interest |
1,559 |
36,613 |
+136 |
Sugar #11(NYBOT) |
May04 |
040413 |
6.70 |
6.71 |
6.50 |
6.61 |
-0.06 |
22,528 |
87,873 |
-9,083 |
Jul04 |
040413 |
6.99 |
7.00 |
6.82 |
6.95 |
-0.04 |
22,801 |
95,075 |
+6,949 |
Oct04 |
040413 |
7.03 |
7.05 |
6.91 |
7.03 |
-0.02 |
4,485 |
41,986 |
+1,126 |
Mar05 |
040413 |
7.14 |
7.15 |
7.03 |
7.13 |
-0.01 |
4,824 |
23,719 |
-399 |
May05 |
040413 |
7.08 |
7.08 |
7.01 |
7.05 |
-0.04 |
632 |
10,950 |
+277 |
Total Volume and Open Interest |
56,119 |
274,280 |
-553 |
London Cocoa(LCE) |
May04 |
040413 |
800 |
812 |
797 |
798 |
-14 |
3,345 |
0 |
-41,782 |
Jul04 |
040413 |
807 |
819 |
804 |
807 |
-12 |
2,467 |
0 |
-30,490 |
Sep04 |
040413 |
824 |
835 |
823 |
824 |
-12 |
1,293 |
0 |
-22,805 |
Dec04 |
040413 |
844 |
855 |
842 |
844 |
-11 |
1,100 |
0 |
-43,335 |
Mar05 |
040413 |
865 |
875 |
862 |
864 |
-10 |
604 |
0 |
-22,232 |
May05 |
040413 |
876 |
876 |
876 |
876 |
-10 |
171 |
0 |
-7,242 |
Jul05 |
040413 |
894 |
896 |
887 |
887 |
-10 |
173 |
0 |
-8,018 |
Total Volume and Open Interest |
9,159 |
|
|
London Coffee(LCE) |
May04 |
040413 |
717.00 |
718.00 |
704.00 |
706.00 |
-15.00 |
5,332 |
0 |
-44,619 |
Jul04 |
040413 |
735.00 |
738.00 |
723.00 |
726.00 |
-16.00 |
3,555 |
0 |
-66,730 |
Sep04 |
040413 |
755.00 |
755.00 |
742.00 |
744.00 |
-14.00 |
1,500 |
0 |
-25,128 |
Nov04 |
040413 |
767.00 |
768.00 |
759.00 |
761.00 |
-12.00 |
183 |
0 |
-16,155 |
Jan05 |
040413 |
782.00 |
782.00 |
775.00 |
776.00 |
-11.00 |
42 |
0 |
-10,218 |
Mar05 |
040413 |
795.00 |
795.00 |
787.00 |
789.00 |
-11.00 |
105 |
0 |
-4,384 |
Total Volume and Open Interest |
10,772 |
|
|
London Sugar(LCE) |
May04 |
040413 |
228.30 |
230.20 |
225.50 |
229.00 |
-0.20 |
3,529 |
0 |
-9,132 |
Aug04 |
040413 |
224.20 |
225.90 |
221.00 |
225.00 |
-0.10 |
2,521 |
0 |
-30,908 |
Oct04 |
040413 |
222.20 |
224.00 |
219.00 |
222.50 |
-0.40 |
389 |
0 |
-8,890 |
Dec04 |
040413 |
223.30 |
223.30 |
219.50 |
223.00 |
-0.70 |
65 |
0 |
-3,521 |
Mar05 |
040413 |
225.80 |
226.00 |
220.60 |
224.00 |
-1.20 |
382 |
0 |
-5,306 |
Total Volume and Open Interest |
7,543 |
|
|
Cotton(NYBOT) |
May04 |
040413 |
58.95 |
59.00 |
56.76 |
57.37 |
-1.39 |
11,300 |
35,882 |
-2,738 |
Jul04 |
040413 |
60.69 |
60.69 |
58.70 |
59.41 |
-1.28 |
9,281 |
33,577 |
+2,585 |
Oct04 |
040413 |
62.90 |
62.90 |
61.15 |
61.15 |
-1.85 |
50 |
974 |
+48 |
Dec04 |
040413 |
64.10 |
64.10 |
62.05 |
62.28 |
-1.96 |
2,700 |
16,604 |
+414 |
Mar05 |
040413 |
65.85 |
65.85 |
64.30 |
64.32 |
-1.83 |
231 |
3,791 |
+14 |
May05 |
040413 |
66.21 |
66.21 |
64.95 |
64.95 |
-1.85 |
5 |
543 |
-5 |
Total Volume and Open Interest |
23,568 |
92,407 |
+319 |
Lumber(CME) |
May04 |
040413 |
408.0 |
414.2 |
403.2 |
414.0 |
+4.7 |
471 |
3,397 |
-80 |
Jul04 |
040413 |
394.7 |
397.0 |
390.1 |
396.9 |
+2.8 |
392 |
1,351 |
+45 |
Sep04 |
040413 |
373.2 |
375.0 |
367.0 |
374.3 |
unch |
113 |
441 |
+34 |
Nov04 |
040413 |
350.9 |
351.8 |
347.0 |
351.7 |
unch |
20 |
107 |
+7 |
Total Volume and Open Interest |
999 |
5,310 |
+7 |
Crude Oil(NYM) |
May04 |
040413 |
37.60 |
37.65 |
37.00 |
37.21 |
-0.63 |
91,677 |
131,364 |
-3,875 |
Jun04 |
040413 |
37.00 |
37.02 |
36.46 |
36.68 |
-0.56 |
76,931 |
154,583 |
+24,410 |
Jul04 |
040413 |
36.44 |
36.50 |
36.02 |
36.26 |
-0.46 |
18,154 |
63,246 |
+4,624 |
Aug04 |
040413 |
35.70 |
35.75 |
35.55 |
35.70 |
-0.39 |
6,884 |
34,118 |
-114 |
Sep04 |
040413 |
35.20 |
35.30 |
35.10 |
35.21 |
-0.34 |
4,703 |
31,425 |
-85 |
Oct04 |
040413 |
34.75 |
34.77 |
34.75 |
34.77 |
-0.32 |
1,583 |
28,205 |
+632 |
Nov04 |
040413 |
34.41 |
34.41 |
34.41 |
34.41 |
-0.30 |
1,403 |
19,373 |
+249 |
Dec04 |
040413 |
34.10 |
34.15 |
33.90 |
34.08 |
-0.28 |
9,843 |
63,361 |
-855 |
Jan05 |
040413 |
33.65 |
33.70 |
33.50 |
33.66 |
-0.28 |
1,124 |
16,929 |
-36 |
Feb05 |
040413 |
33.05 |
33.29 |
33.05 |
33.29 |
-0.28 |
293 |
9,258 |
+173 |
Mar05 |
040413 |
32.70 |
32.96 |
32.70 |
32.96 |
-0.28 |
120 |
8,615 |
+55 |
Apr05 |
040413 |
32.38 |
32.65 |
32.38 |
32.65 |
-0.27 |
100 |
5,746 |
+100 |
May05 |
040413 |
32.10 |
32.35 |
32.10 |
32.35 |
-0.26 |
100 |
3,053 |
+50 |
Jun05 |
040413 |
32.10 |
32.10 |
32.07 |
32.07 |
-0.25 |
891 |
20,639 |
+48 |
Jul05 |
040413 |
31.84 |
31.84 |
31.84 |
31.84 |
-0.24 |
0 |
4,781 |
+0 |
Aug05 |
040413 |
31.64 |
31.64 |
31.64 |
31.64 |
-0.23 |
0 |
2,635 |
+0 |
Total Volume and Open Interest |
216,796 |
708,421 |
+25,741 |
Heating Oil(NYM) |
May04 |
040413 |
94.10 |
94.50 |
92.60 |
92.97 |
-1.27 |
21,148 |
43,618 |
-2,725 |
Jun04 |
040413 |
93.10 |
93.40 |
92.00 |
92.37 |
-1.19 |
13,152 |
40,928 |
+3,832 |
Jul04 |
040413 |
92.70 |
92.70 |
91.40 |
91.87 |
-1.09 |
5,590 |
19,731 |
+1,000 |
Aug04 |
040413 |
92.60 |
92.60 |
91.57 |
91.57 |
-0.99 |
1,649 |
11,757 |
+612 |
Sep04 |
040413 |
91.90 |
92.50 |
91.90 |
91.92 |
-0.89 |
1,074 |
6,295 |
+868 |
Oct04 |
040413 |
92.25 |
92.50 |
92.05 |
92.47 |
-0.84 |
25 |
4,169 |
-2 |
Nov04 |
040413 |
93.15 |
93.15 |
93.02 |
93.02 |
-0.84 |
206 |
4,644 |
+152 |
Dec04 |
040413 |
94.10 |
94.10 |
93.20 |
93.57 |
-0.84 |
1,720 |
24,664 |
+364 |
Jan05 |
040413 |
94.30 |
94.90 |
93.50 |
93.77 |
-0.79 |
155 |
4,075 |
+1 |
Feb05 |
040413 |
93.17 |
93.17 |
93.17 |
93.17 |
-0.69 |
212 |
2,708 |
+27 |
Mar05 |
040413 |
90.30 |
90.70 |
90.07 |
90.07 |
-0.54 |
395 |
6,642 |
+5 |
Apr05 |
040413 |
87.10 |
87.10 |
86.97 |
86.97 |
-0.39 |
185 |
799 |
-7 |
Total Volume and Open Interest |
45,520 |
170,850 |
+4,132 |
Unleaded Gas(NYM) |
May04 |
040413 |
117.10 |
117.40 |
115.20 |
115.60 |
-2.43 |
28,437 |
52,812 |
-2,527 |
Jun04 |
040413 |
116.30 |
116.50 |
114.60 |
115.06 |
-2.35 |
17,118 |
38,964 |
+3,869 |
Jul04 |
040413 |
113.70 |
113.80 |
112.75 |
112.96 |
-1.95 |
3,024 |
12,692 |
+782 |
Aug04 |
040413 |
109.80 |
110.20 |
109.50 |
109.66 |
-1.75 |
848 |
7,906 |
+245 |
Sep04 |
040413 |
105.50 |
106.00 |
105.20 |
105.26 |
-1.70 |
865 |
14,468 |
+38 |
Oct04 |
040413 |
99.86 |
99.86 |
99.86 |
99.86 |
-1.60 |
1,920 |
4,336 |
+525 |
Nov04 |
040413 |
96.86 |
96.86 |
96.86 |
96.86 |
-1.50 |
354 |
1,272 |
+110 |
Dec04 |
040413 |
95.00 |
95.00 |
94.25 |
94.86 |
-1.50 |
205 |
3,554 |
+105 |
Jan05 |
040413 |
93.61 |
93.61 |
93.61 |
93.61 |
-1.50 |
0 |
2,062 |
+0 |
Feb05 |
040413 |
93.41 |
93.41 |
93.41 |
93.41 |
-1.50 |
0 |
1,730 |
+0 |
Mar05 |
040413 |
93.76 |
93.76 |
93.76 |
93.76 |
-1.50 |
0 |
835 |
+0 |
Apr05 |
040413 |
100.16 |
100.16 |
100.16 |
100.16 |
-1.45 |
4 |
981 |
+0 |
Total Volume and Open Interest |
52,775 |
141,612 |
+3,147 |
Natural Gas(NYM) |
May04 |
040413 |
5.955 |
5.960 |
5.730 |
5.788 |
-0.221 |
25,851 |
61,069 |
-156 |
Jun04 |
040413 |
6.045 |
6.050 |
5.830 |
5.882 |
-0.212 |
11,576 |
35,943 |
+3,998 |
Jul04 |
040413 |
6.100 |
6.110 |
5.890 |
5.947 |
-0.202 |
5,718 |
23,126 |
+419 |
Aug04 |
040413 |
6.130 |
6.130 |
5.930 |
5.979 |
-0.192 |
2,520 |
20,189 |
-116 |
Sep04 |
040413 |
6.085 |
6.085 |
5.900 |
5.951 |
-0.189 |
1,291 |
18,530 |
+173 |
Oct04 |
040413 |
6.115 |
6.115 |
5.920 |
5.968 |
-0.187 |
1,618 |
21,406 |
+296 |
Nov04 |
040413 |
6.270 |
6.270 |
6.100 |
6.133 |
-0.180 |
929 |
13,073 |
+157 |
Dec04 |
040413 |
6.450 |
6.450 |
6.250 |
6.298 |
-0.173 |
1,126 |
16,884 |
-10 |
Jan05 |
040413 |
6.550 |
6.550 |
6.380 |
6.416 |
-0.170 |
793 |
15,577 |
+174 |
Feb05 |
040413 |
6.500 |
6.500 |
6.345 |
6.358 |
-0.167 |
464 |
11,554 |
+48 |
Mar05 |
040413 |
6.250 |
6.250 |
6.120 |
6.138 |
-0.157 |
504 |
10,899 |
+27 |
Apr05 |
040413 |
5.540 |
5.540 |
5.415 |
5.443 |
-0.100 |
322 |
10,574 |
+14 |
May05 |
040413 |
5.345 |
5.350 |
5.280 |
5.303 |
-0.080 |
309 |
7,529 |
-27 |
Jun05 |
040413 |
5.330 |
5.350 |
5.308 |
5.308 |
-0.080 |
286 |
5,909 |
+60 |
Jul05 |
040413 |
5.375 |
5.375 |
5.329 |
5.329 |
-0.080 |
18 |
11,614 |
+0 |
Aug05 |
040413 |
5.380 |
5.380 |
5.334 |
5.334 |
-0.080 |
16 |
5,357 |
+15 |
Total Volume and Open Interest |
53,919 |
341,655 |
+5,416 |
Brent Crude Oil(IPE) |
May04 |
040413 |
33.50 |
33.64 |
33.08 |
33.19 |
-0.15 |
47,581 |
0 |
-54,409 |
Jun04 |
040413 |
33.40 |
33.50 |
33.01 |
33.15 |
-0.04 |
64,836 |
0 |
-82,381 |
Jul04 |
040413 |
33.24 |
33.24 |
32.90 |
33.00 |
+0.12 |
24,814 |
0 |
-33,623 |
Aug04 |
040413 |
32.80 |
32.83 |
32.61 |
32.74 |
+0.18 |
8,220 |
0 |
-15,785 |
Sep04 |
040413 |
32.48 |
32.56 |
32.32 |
32.41 |
+0.18 |
1,188 |
0 |
-14,836 |
Oct04 |
040413 |
32.30 |
32.30 |
32.03 |
32.09 |
+0.19 |
813 |
0 |
-6,692 |
Nov04 |
040413 |
31.80 |
31.80 |
31.70 |
31.75 |
+0.18 |
|
|
|
Dec04 |
040413 |
31.50 |
31.55 |
31.33 |
31.42 |
+0.18 |
6,781 |
0 |
-27,428 |
Jan05 |
040413 |
31.07 |
31.07 |
31.07 |
31.07 |
+0.19 |
650 |
0 |
-6,424 |
Feb05 |
040413 |
30.75 |
30.75 |
30.75 |
30.75 |
+0.21 |
|
|
|
Mar05 |
040413 |
30.47 |
30.47 |
30.43 |
30.43 |
+0.22 |
1,900 |
0 |
-4,321 |
Apr05 |
040413 |
30.13 |
30.13 |
30.13 |
30.13 |
+0.22 |
|
|
|
Total Volume and Open Interest |
158,458 |
|
|
Gas Oil(IPE) |
May04 |
040413 |
287.25 |
288.50 |
285.50 |
286.25 |
+3.50 |
22,100 |
0 |
-56,045 |
Jun04 |
040413 |
281.50 |
283.00 |
280.75 |
282.00 |
+4.00 |
12,854 |
0 |
-27,672 |
Jul04 |
040413 |
278.50 |
279.75 |
278.25 |
279.00 |
+3.50 |
2,394 |
0 |
-10,077 |
Aug04 |
040413 |
278.00 |
278.00 |
278.00 |
278.00 |
+3.00 |
|
|
|
Sep04 |
040413 |
277.75 |
277.75 |
277.75 |
277.75 |
+3.00 |
50 |
0 |
-7,173 |
Oct04 |
040413 |
277.50 |
277.50 |
277.50 |
277.50 |
+3.00 |
|
|
|
Nov04 |
040413 |
277.00 |
277.00 |
277.00 |
277.00 |
+2.75 |
|
|
|
Dec04 |
040413 |
275.75 |
276.25 |
275.25 |
275.75 |
+3.25 |
3,581 |
0 |
-15,997 |
Jan05 |
040413 |
272.75 |
272.75 |
272.75 |
272.75 |
+3.75 |
|
|
|
Feb05 |
040413 |
268.25 |
268.25 |
268.25 |
268.25 |
+3.50 |
|
|
|
Total Volume and Open Interest |
47,386 |
|
|
US Dollar Index(NYBOT) |
Jun04 |
040413 |
89.25 |
90.42 |
89.25 |
90.18 |
+0.96 |
457 |
12,533 |
-130 |
Sep04 |
040413 |
89.97 |
90.70 |
89.97 |
90.59 |
+0.96 |
3 |
2,032 |
+0 |
Dec04 |
040413 |
90.99 |
90.99 |
90.99 |
90.99 |
+0.96 |
0 |
36 |
+0 |
Total Volume and Open Interest |
460 |
14,601 |
-130 |
Australian Dollar(CME) |
Jun04 |
040413 |
75.26 |
75.30 |
74.75 |
74.94 |
-1.09 |
984 |
38,482 |
+180 |
Sep04 |
040413 |
74.31 |
74.35 |
74.10 |
74.16 |
-1.09 |
0 |
766 |
+0 |
Dec04 |
040413 |
73.38 |
73.38 |
73.38 |
73.38 |
-1.09 |
0 |
125 |
+0 |
Total Volume and Open Interest |
984 |
39,460 |
+180 |
British Pound(CME) |
Jun04 |
040413 |
181.55 |
181.67 |
180.30 |
180.94 |
-1.97 |
1,600 |
45,144 |
+227 |
Sep04 |
040413 |
179.20 |
179.37 |
178.80 |
179.37 |
-1.97 |
0 |
69 |
+0 |
Dec04 |
040413 |
177.80 |
177.80 |
177.80 |
177.80 |
-1.97 |
0 |
360 |
+0 |
Total Volume and Open Interest |
1,600 |
45,575 |
+227 |
Canadian Dollar(CME) |
Jun04 |
040413 |
74.60 |
74.90 |
74.42 |
74.86 |
+0.28 |
24,256 |
60,534 |
-15,874 |
Sep04 |
040413 |
74.37 |
74.72 |
74.37 |
74.72 |
+0.27 |
172 |
3,137 |
+42 |
Dec04 |
040413 |
74.30 |
74.60 |
74.30 |
74.60 |
+0.27 |
130 |
2,332 |
+52 |
Mar05 |
040413 |
74.48 |
74.49 |
74.40 |
74.49 |
+0.26 |
2 |
250 |
+3 |
Total Volume and Open Interest |
24,576 |
66,422 |
-15,765 |
Japanese Yen(CME) |
Jun04 |
040413 |
94.55 |
94.56 |
93.63 |
93.91 |
-1.14 |
5,061 |
135,018 |
+1,958 |
Sep04 |
040413 |
94.45 |
94.45 |
94.00 |
94.20 |
-1.14 |
1 |
314 |
+2 |
Dec04 |
040413 |
94.55 |
94.55 |
94.55 |
94.55 |
-1.14 |
0 |
54 |
+0 |
Total Volume and Open Interest |
5,062 |
135,388 |
+1,960 |
Swiss Franc(CME) |
Jun04 |
040413 |
77.36 |
77.42 |
76.72 |
77.08 |
-1.00 |
729 |
35,933 |
-448 |
Sep04 |
040413 |
77.16 |
77.24 |
77.04 |
77.24 |
-1.00 |
0 |
39 |
+0 |
Dec04 |
040413 |
77.23 |
77.42 |
77.23 |
77.42 |
-1.00 |
0 |
109 |
+0 |
Total Volume and Open Interest |
729 |
36,138 |
-448 |
EuroFX(CME) |
Jun04 |
040413 |
119.51 |
119.58 |
118.85 |
119.23 |
-1.27 |
4,268 |
107,593 |
-489 |
Sep04 |
040413 |
118.90 |
118.99 |
118.80 |
118.99 |
-1.27 |
55 |
928 |
+37 |
Dec04 |
040413 |
119.05 |
119.05 |
118.55 |
118.81 |
-1.27 |
5 |
408 |
-1 |
Total Volume and Open Interest |
4,328 |
109,077 |
-453 |
Mexican Peso(CME) |
Jun04 |
040413 |
8815.0 |
8822.0 |
8780.0 |
8810.0 |
-20.0 |
2,854 |
35,461 |
+542 |
Sep04 |
040413 |
8695.0 |
8695.0 |
8695.0 |
8695.0 |
-20.0 |
0 |
644 |
+0 |
Total Volume and Open Interest |
2,854 |
37,417 |
+542 |
30-Year T-Bonds(CBOT) |
Jun04 |
040413 |
109~24 |
109~25 |
108~09 |
108~17 |
-1~07 |
110,595 |
446,124 |
+7,494 |
Sep04 |
040413 |
108~00 |
108~00 |
107~00 |
107~04 |
-1~07 |
853 |
19,872 |
-171 |
Dec04 |
040413 |
106~07 |
106~07 |
105~23 |
105~24 |
-1~07 |
3 |
200 |
+0 |
Total Volume and Open Interest |
111,452 |
466,378 |
+7,023 |
Municipal Bonds(CBOT) |
Jun04 |
040413 |
101~19 |
101~20 |
101~01 |
101~05 |
-0~23 |
88 |
2,219 |
+67 |
Total Volume and Open Interest |
88 |
2,219 |
+67 |
10-Year T-Notes(CBOT) |
Jun04 |
040413 |
112~115 |
112~135 |
111~160 |
111~180 |
-0~270 |
308,216 |
1,185,818 |
+24,019 |
Sep04 |
040413 |
110~095 |
110~250 |
110~045 |
110~045 |
-0~290 |
13,010 |
82,722 |
+5,273 |
Total Volume and Open Interest |
321,227 |
1,268,553 |
+29,293 |
5-Year T-Notes(CBOT) |
Jun04 |
040413 |
111~125 |
111~130 |
111~005 |
111~015 |
-0~165 |
115,907 |
0 |
+0 |
Sep04 |
040413 |
109~300 |
109~300 |
109~265 |
109~265 |
-0~180 |
654 |
0 |
-45,252 |
Total Volume and Open Interest |
116,561 |
|
|
2 Year T-Notes(CBOT) |
Jun04 |
040413 |
106~113 |
106~113 |
106~096 |
106~096 |
-0~028 |
4,436 |
164,502 |
+2,956 |
Total Volume and Open Interest |
4,436 |
164,502 |
+2,956 |
Eurodollars(CME) |
Jun04 |
040413 |
98.760 |
98.760 |
98.740 |
98.750 |
-0.020 |
34,847 |
784,728 |
+5,570 |
Sep04 |
040413 |
98.490 |
98.495 |
98.460 |
98.465 |
-0.055 |
43,450 |
841,463 |
+2,744 |
Dec04 |
040413 |
98.140 |
98.150 |
98.085 |
98.090 |
-0.090 |
67,743 |
737,747 |
+6,839 |
Mar05 |
040413 |
97.745 |
97.755 |
97.675 |
97.685 |
-0.110 |
56,922 |
528,757 |
+12,233 |
Jun05 |
040413 |
97.330 |
97.340 |
97.260 |
97.265 |
-0.115 |
40,196 |
522,239 |
+11,438 |
Sep05 |
040413 |
96.960 |
96.970 |
96.880 |
96.885 |
-0.125 |
27,565 |
347,331 |
+4,899 |
Dec05 |
040413 |
96.625 |
96.640 |
96.535 |
96.540 |
-0.140 |
28,150 |
276,251 |
+11,618 |
Mar06 |
040413 |
96.345 |
96.355 |
96.255 |
96.260 |
-0.140 |
15,495 |
238,290 |
-1,481 |
Jun06 |
040413 |
96.100 |
96.105 |
96.005 |
96.005 |
-0.140 |
11,177 |
161,150 |
-3,461 |
Sep06 |
040413 |
95.870 |
95.880 |
95.780 |
95.780 |
-0.140 |
11,558 |
158,060 |
-3,197 |
Dec06 |
040413 |
95.595 |
95.600 |
95.555 |
95.555 |
-0.140 |
10,848 |
121,721 |
-1,617 |
Mar07 |
040413 |
95.470 |
95.470 |
95.370 |
95.370 |
-0.140 |
6,694 |
114,523 |
+122 |
Total Volume and Open Interest |
382,796 |
5,525,434 |
+46,190 |
3-Mth Euro-Yen(CME) |
Jun04 |
040413 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
10,751 |
+44 |
Sep04 |
040413 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
0 |
7,417 |
-120 |
Dec04 |
040413 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
8,159 |
-100 |
Mar05 |
040413 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.01 |
2 |
4,982 |
-65 |
Jun05 |
040413 |
99.70 |
99.70 |
99.70 |
99.70 |
+0.01 |
0 |
4,825 |
+993 |
Sep05 |
040413 |
99.59 |
99.59 |
99.59 |
99.59 |
+0.01 |
1 |
1,885 |
-9 |
Dec05 |
040413 |
99.49 |
99.49 |
99.48 |
99.48 |
+0.01 |
0 |
958 |
+0 |
Mar06 |
040413 |
99.35 |
99.35 |
99.35 |
99.35 |
-0.01 |
0 |
464 |
+0 |
Jun06 |
040413 |
99.30 |
99.30 |
99.30 |
99.30 |
+0.01 |
0 |
72 |
+0 |
Sep06 |
040413 |
99.21 |
99.21 |
99.21 |
99.21 |
unch |
0 |
39 |
+0 |
Total Volume and Open Interest |
3 |
40,812 |
+743 |
3-Mth Euro-Yen(SIMEX) |
Jun04 |
040413 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
70,989 |
+0 |
Sep04 |
040413 |
99.89 |
99.90 |
99.89 |
99.90 |
+0.01 |
96 |
39,106 |
-27 |
Dec04 |
040413 |
99.86 |
99.87 |
99.86 |
99.87 |
+0.01 |
0 |
59,303 |
+0 |
Mar05 |
040413 |
99.77 |
99.79 |
99.77 |
99.78 |
unch |
2 |
36,936 |
-65 |
Jun05 |
040413 |
99.69 |
99.71 |
99.68 |
99.70 |
unch |
2,687 |
42,315 |
-36 |
Sep05 |
040413 |
99.56 |
99.61 |
99.56 |
99.60 |
+0.01 |
50 |
35,218 |
-50 |
Dec05 |
040413 |
99.45 |
99.50 |
99.45 |
99.49 |
unch |
0 |
13,840 |
+0 |
Mar06 |
040413 |
99.37 |
99.37 |
99.37 |
99.37 |
unch |
60 |
8,425 |
-18 |
Total Volume and Open Interest |
2,895 |
317,781 |
+317,781 |
German Euro-Bund(EUREX) |
Jun04 |
040413 |
114.64 |
114.64 |
114.06 |
114.15 |
-0.68 |
659,982 |
0 |
-1,115,146 |
Sep04 |
040413 |
114.04 |
114.20 |
113.72 |
113.72 |
-0.67 |
8,282 |
0 |
-7,269 |
Dec04 |
040413 |
112.75 |
112.75 |
112.75 |
112.75 |
-0.68 |
|
|
|
Total Volume and Open Interest |
668,264 |
|
|
German Euro-Bobl(EUREX) |
Jun04 |
040413 |
111.91 |
111.91 |
111.50 |
111.58 |
-0.44 |
422,231 |
0 |
-753,517 |
Sep04 |
040413 |
111.18 |
111.18 |
110.98 |
110.98 |
-0.45 |
101 |
0 |
-6,894 |
Dec04 |
040413 |
110.18 |
110.18 |
110.18 |
110.18 |
-0.44 |
550 |
0 |
-1 |
Total Volume and Open Interest |
422,882 |
|
|
Long Gilt(LIFFE) |
Jun04 |
040413 |
107~11 |
107~11 |
106~28 |
107~02 |
-0~21 |
22,829 |
0 |
-164,177 |
Sep04 |
040413 |
106~23 |
106~23 |
106~23 |
106~23 |
-0~21 |
|
|
|
Total Volume and Open Interest |
22,829 |
|
|
3-Mth Short Sterling(LIFFE) |
Jun04 |
040413 |
95.45 |
95.46 |
95.44 |
95.45 |
-0.02 |
77,150 |
0 |
-214,146 |
Sep04 |
040413 |
95.23 |
95.23 |
95.18 |
95.19 |
-0.06 |
61,628 |
0 |
-198,814 |
Dec04 |
040413 |
95.08 |
95.08 |
95.01 |
95.02 |
-0.08 |
58,591 |
0 |
-228,621 |
Total Volume and Open Interest |
274,254 |
|
|
3-Mth Euribor(LIFFE) |
Jun04 |
040413 |
98.005 |
98.005 |
97.980 |
97.985 |
-0.035 |
88,546 |
0 |
-663,797 |
Sep04 |
040413 |
97.950 |
97.960 |
97.895 |
97.910 |
-0.060 |
71,205 |
0 |
-447,858 |
Dec04 |
040413 |
97.805 |
97.810 |
97.725 |
97.745 |
-0.085 |
89,073 |
0 |
-508,095 |
Total Volume and Open Interest |
392,832 |
|
|
3-Mth Aus T-Bills(SFE) |
Jun04 |
040413 |
94.46 |
94.47 |
94.45 |
94.47 |
-0.01 |
17,782 |
0 |
-144,572 |
Sep04 |
040413 |
94.43 |
94.46 |
94.42 |
94.45 |
-0.01 |
14,601 |
0 |
-111,236 |
Dec04 |
040413 |
94.39 |
94.43 |
94.39 |
94.42 |
-0.02 |
6,959 |
0 |
-63,008 |
Mar05 |
040413 |
94.34 |
94.37 |
94.33 |
94.36 |
-0.03 |
3,449 |
0 |
-30,938 |
Jun05 |
040413 |
94.26 |
94.29 |
94.26 |
94.27 |
-0.04 |
658 |
0 |
-15,124 |
Sep05 |
040413 |
94.18 |
94.19 |
94.18 |
94.19 |
-0.04 |
669 |
0 |
-12,311 |
Dec05 |
040413 |
94.11 |
94.11 |
94.11 |
94.11 |
-0.04 |
307 |
0 |
-7,864 |
Mar06 |
040413 |
94.04 |
94.04 |
94.04 |
94.04 |
-0.04 |
165 |
0 |
-3,106 |
Jun06 |
040413 |
93.95 |
93.99 |
93.95 |
93.99 |
-0.04 |
58 |
0 |
-1,673 |
Sep06 |
040413 |
93.94 |
93.94 |
93.94 |
93.94 |
-0.05 |
|
|
|
Total Volume and Open Interest |
44,648 |
|
|
10-Year Aus T-Bonds(SFE) |
Jun04 |
040413 |
94.15 |
94.18 |
94.13 |
94.16 |
-0.03 |
4,814 |
198,380 |
+198,380 |
Sep04 |
040413 |
94.16 |
94.16 |
94.16 |
94.16 |
-0.06 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Year Aus T-Bonds(SFE) |
Jun04 |
040413 |
94.46 |
94.48 |
94.44 |
94.46 |
-0.06 |
71,594 |
0 |
-512,496 |
Sep04 |
040413 |
94.46 |
94.46 |
94.46 |
94.46 |
-0.06 |
|
|
|
Total Volume and Open Interest |
71,594 |
|
|
Gold(CMX) |
Apr04 |
040413 |
415.6 |
415.9 |
406.0 |
407.0 |
-13.1 |
39 |
798 |
-245 |
Jun04 |
040413 |
416.5 |
416.7 |
405.5 |
407.7 |
-13.2 |
27,555 |
226,500 |
-909 |
Aug04 |
040413 |
417.0 |
417.5 |
407.2 |
408.7 |
-13.3 |
130 |
9,509 |
-4 |
Oct04 |
040413 |
422.8 |
422.8 |
408.5 |
409.8 |
-13.3 |
30 |
5,611 |
+8 |
Dec04 |
040413 |
420.0 |
421.0 |
408.8 |
411.0 |
-13.2 |
445 |
28,815 |
-65 |
Feb05 |
040413 |
413.0 |
414.0 |
411.5 |
412.3 |
-13.1 |
1 |
3,288 |
+0 |
Total Volume and Open Interest |
28,224 |
305,423 |
-1,220 |
Silver(CMX) |
May04 |
040413 |
784.0 |
784.5 |
735.0 |
745.0 |
-58.0 |
16,249 |
77,271 |
-938 |
Jul04 |
040413 |
786.0 |
787.0 |
735.0 |
746.8 |
-57.9 |
2,694 |
15,123 |
+108 |
Sep04 |
040413 |
783.0 |
783.0 |
741.0 |
748.4 |
-57.6 |
51 |
3,209 |
+20 |
Dec04 |
040413 |
788.5 |
788.5 |
740.0 |
749.2 |
-57.6 |
777 |
16,149 |
+165 |
Mar05 |
040413 |
763.0 |
763.0 |
740.0 |
750.1 |
-56.8 |
2 |
2,617 |
+1 |
Total Volume and Open Interest |
19,844 |
119,901 |
-632 |
Platinum(NYM) |
Apr04 |
040413 |
941.5 |
941.5 |
936.0 |
940.6 |
-9.9 |
25 |
200 |
-14 |
Jul04 |
040413 |
932.0 |
932.0 |
922.0 |
925.6 |
-9.9 |
1,728 |
7,870 |
-132 |
Oct04 |
040413 |
915.6 |
915.6 |
915.6 |
915.6 |
-9.9 |
0 |
203 |
+0 |
Jan05 |
040413 |
915.6 |
915.6 |
915.6 |
915.6 |
-9.9 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,753 |
8,280 |
-146 |
Palladium(NYME) |
Jun04 |
040413 |
333.00 |
339.00 |
326.10 |
326.80 |
-10.40 |
973 |
11,971 |
+50 |
Sep04 |
040413 |
342.00 |
342.00 |
328.00 |
328.30 |
-10.40 |
24 |
161 |
+13 |
Dec04 |
040413 |
336.00 |
345.00 |
329.30 |
329.30 |
-10.40 |
10 |
166 |
+7 |
Total Volume and Open Interest |
1,007 |
12,298 |
+70 |
Copper(CMX) |
May04 |
040413 |
127.90 |
128.15 |
126.20 |
128.00 |
-0.85 |
11,350 |
38,513 |
-1,415 |
Jul04 |
040413 |
128.10 |
128.20 |
126.30 |
128.20 |
-0.80 |
3,073 |
15,721 |
+1,341 |
Sep04 |
040413 |
125.00 |
125.70 |
124.00 |
125.70 |
-0.75 |
86 |
4,012 |
+4 |
Dec04 |
040413 |
120.30 |
121.40 |
120.00 |
121.40 |
-0.50 |
77 |
9,617 |
+4 |
Mar05 |
040413 |
117.00 |
117.00 |
117.00 |
117.00 |
-0.50 |
37 |
787 |
+15 |
Total Volume and Open Interest |
14,938 |
74,015 |
-1,616 |
DJIA Index(CBOT) |
Jun04 |
040413 |
10533 |
10560 |
10345 |
10361 |
-140 |
5,920 |
43,781 |
+92 |
Sep04 |
040413 |
10345 |
10345 |
10340 |
10340 |
-140 |
0 |
291 |
+0 |
Dec04 |
040413 |
10323 |
10323 |
10323 |
10323 |
-140 |
0 |
10 |
+0 |
Total Volume and Open Interest |
5,920 |
44,082 |
+92 |
S & P 500(CME) |
Jun04 |
040413 |
1148.20 |
1148.50 |
1126.50 |
1128.20 |
-15.80 |
22,654 |
576,348 |
+1,639 |
Sep04 |
040413 |
1146.30 |
1146.30 |
1127.10 |
1127.10 |
-15.70 |
15 |
18,429 |
+1 |
Dec04 |
040413 |
1126.40 |
1126.40 |
1126.40 |
1126.40 |
-15.60 |
1 |
1,790 |
+0 |
Mar05 |
040413 |
1126.90 |
1126.90 |
1126.90 |
1126.90 |
-15.60 |
1 |
98 |
-1 |
Total Volume and Open Interest |
22,671 |
596,799 |
+1,639 |
S & P 500 E-Mini(Globex) |
Jun04 |
040413 |
1144.25 |
1150.00 |
1126.25 |
1128.25 |
-15.75 |
384,108 |
517,463 |
+9,288 |
Sep04 |
040413 |
1144.00 |
1148.00 |
1125.50 |
1127.00 |
-15.75 |
33 |
800 |
+4 |
Total Volume and Open Interest |
384,141 |
518,263 |
+9,292 |
NASDAQ 100(CME) |
Jun04 |
040413 |
1504.50 |
1505.00 |
1471.00 |
1476.50 |
-21.00 |
5,514 |
80,672 |
+201 |
Sep04 |
040413 |
1479.00 |
1479.00 |
1479.00 |
1479.00 |
-21.00 |
0 |
12 |
+0 |
Dec04 |
040413 |
1481.50 |
1481.50 |
1481.50 |
1481.50 |
-21.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
5,514 |
80,688 |
+201 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun04 |
040413 |
1497.5 |
1508.5 |
1471.0 |
1476.5 |
-21.0 |
141,861 |
242,308 |
+6,588 |
Sep04 |
040413 |
1509.0 |
1509.0 |
1476.5 |
1479.0 |
-21.0 |
16 |
246 |
-3 |
Total Volume and Open Interest |
141,877 |
242,554 |
+6,585 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Jun04 |
040413 |
614.50 |
614.50 |
600.25 |
601.35 |
-11.15 |
459 |
15,655 |
+124 |
Sep04 |
040413 |
601.35 |
601.35 |
601.35 |
601.35 |
-11.15 |
|
|
|
Dec04 |
040413 |
601.35 |
601.35 |
601.35 |
601.35 |
-11.15 |
|
|
|
Total Volume and Open Interest |
459 |
15,655 |
+124 |
Russell 2000(CME) |
Jun04 |
040413 |
602.00 |
602.00 |
582.50 |
584.25 |
-14.50 |
1,260 |
27,088 |
-266 |
Sep04 |
040413 |
584.25 |
584.25 |
584.25 |
584.25 |
-14.50 |
0 |
1 |
+0 |
Dec04 |
040413 |
584.25 |
584.25 |
584.25 |
584.25 |
-14.50 |
|
|
|
Total Volume and Open Interest |
1,260 |
27,089 |
-266 |
Value Line(KCBT) |
Jun04 |
040413 |
1627.50 |
1627.50 |
1612.00 |
1614.00 |
-31.00 |
2 |
48 |
-14 |
Total Volume and Open Interest |
2 |
48 |
-14 |
Nikkei 225(CME) |
Jun04 |
040413 |
12200 |
12245 |
12030 |
12060 |
-100 |
2,628 |
43,165 |
+43 |
Sep04 |
040413 |
12060 |
12060 |
12060 |
12060 |
-100 |
0 |
17 |
+0 |
Total Volume and Open Interest |
2,628 |
43,185 |
+43 |
Nikkei 225(SIMEX) |
Jun04 |
040413 |
12160 |
12180 |
12090 |
12150 |
+95 |
19,892 |
184,423 |
+306 |
Sep04 |
040413 |
12145 |
12145 |
12145 |
12145 |
+95 |
1 |
1 |
+1 |
Dec04 |
040413 |
12120 |
12120 |
12120 |
12120 |
+95 |
|
|
|
Total Volume and Open Interest |
19,893 |
184,424 |
+184,424 |
CAC 40(MATIF) |
Apr04 |
040413 |
3762.0 |
3795.0 |
3761.0 |
3776.5 |
+34.0 |
46,128 |
351,288 |
+18,341 |
May04 |
040413 |
3717.0 |
3737.5 |
3715.0 |
3725.5 |
+34.0 |
1,032 |
4,728 |
+578 |
Jun04 |
040413 |
3705.0 |
3730.0 |
3705.0 |
3713.5 |
+34.0 |
317 |
157,153 |
+0 |
Total Volume and Open Interest |
67,863 |
530,121 |
+18,919 |
DAX Index(EUREX) |
Jun04 |
040413 |
4069.0 |
4112.0 |
4061.5 |
4061.5 |
+22.5 |
104,223 |
187,753 |
+0 |
Sep04 |
040413 |
4093.0 |
4130.0 |
4081.5 |
4081.5 |
+22.5 |
158 |
8,753 |
+0 |
Dec04 |
040413 |
4116.0 |
4151.5 |
4103.5 |
4103.5 |
+23.5 |
456 |
1,465 |
+0 |
Total Volume and Open Interest |
104,837 |
197,971 |
+0 |
FT-SE 100(LIFFE) |
Jun04 |
040413 |
4521.50 |
4538.00 |
4504.50 |
4523.00 |
+33.00 |
38,065 |
0 |
-382,468 |
Sep04 |
040413 |
4520.00 |
4533.00 |
4520.00 |
4533.00 |
+33.00 |
500 |
0 |
-17,031 |
Dec04 |
040413 |
4552.00 |
4563.00 |
4552.00 |
4563.00 |
+31.00 |
1 |
0 |
-16,323 |
Total Volume and Open Interest |
38,566 |
|
|
SPI 200(SFE) |
Jun04 |
040413 |
3463.0 |
3472.0 |
3441.0 |
3454.0 |
unch |
5,343 |
0 |
-159,263 |
Sep04 |
040413 |
3473.0 |
3473.0 |
3451.0 |
3462.0 |
unch |
49 |
0 |
-3,003 |
Dec04 |
040413 |
3477.0 |
3477.0 |
3477.0 |
3477.0 |
unch |
74 |
0 |
-2,121 |
Total Volume and Open Interest |
5,466 |
|
|
GSCI(CME) |
Apr04 |
040413 |
288.40 |
289.20 |
285.00 |
285.00 |
-5.00 |
1,779 |
8,254 |
-1,657 |
May04 |
040413 |
287.60 |
287.60 |
284.80 |
284.80 |
-4.70 |
1,852 |
10,231 |
+3,465 |
Jun04 |
040413 |
282.80 |
282.90 |
282.40 |
282.70 |
-5.30 |
175 |
261 |
+185 |
Total Volume and Open Interest |
3,806 |
18,746 |
+1,993 |
Reuters CRB Index(NYBOT) |
Jun04 |
040413 |
279.75 |
280.00 |
277.50 |
278.25 |
-6.00 |
99 |
700 |
+46 |
Aug04 |
040413 |
277.50 |
277.50 |
275.50 |
275.50 |
-6.85 |
1 |
74 |
+1 |
Nov04 |
040413 |
276.50 |
276.50 |
276.50 |
276.50 |
-6.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
100 |
775 |
-163 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|