|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu April 15, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040415 |
1014.00 |
1017.00 |
963.00 |
963.00 |
-50.00 |
24,697 |
83,059 |
-5,173 |
| Jul04 |
040415 |
1013.00 |
1015.00 |
964.50 |
964.50 |
-50.00 |
52,145 |
97,425 |
+6,357 |
| Aug04 |
040415 |
953.00 |
956.00 |
903.50 |
903.50 |
-50.00 |
4,008 |
18,009 |
+331 |
| Sep04 |
040415 |
833.00 |
834.00 |
774.50 |
774.50 |
-50.00 |
1,333 |
10,568 |
+64 |
| Nov04 |
040415 |
764.00 |
765.50 |
715.50 |
717.00 |
-48.50 |
9,177 |
52,872 |
+851 |
| Jan05 |
040415 |
765.00 |
766.00 |
711.00 |
714.50 |
-46.50 |
285 |
3,541 |
+113 |
| Mar05 |
040415 |
752.50 |
752.50 |
706.00 |
710.00 |
-41.50 |
307 |
2,142 |
+156 |
| Total Volume and Open Interest |
92,096 |
269,384 |
+2,783 |
| Soybean Meal(CBOT) |
| May04 |
040415 |
320.00 |
321.50 |
303.00 |
303.40 |
-18.60 |
9,548 |
50,752 |
-1,884 |
| Jul04 |
040415 |
319.00 |
319.80 |
301.00 |
302.30 |
-17.40 |
16,403 |
51,374 |
+280 |
| Aug04 |
040415 |
305.00 |
305.00 |
288.00 |
290.30 |
-13.40 |
6,027 |
19,058 |
+897 |
| Sep04 |
040415 |
280.00 |
280.50 |
265.50 |
266.30 |
-13.40 |
1,671 |
14,880 |
+84 |
| Oct04 |
040415 |
244.50 |
244.50 |
227.50 |
227.50 |
-16.00 |
1,607 |
11,114 |
-130 |
| Dec04 |
040415 |
235.00 |
235.50 |
220.00 |
220.40 |
-14.80 |
2,687 |
21,281 |
+5 |
| Jan05 |
040415 |
232.00 |
232.50 |
219.00 |
219.00 |
-15.00 |
201 |
2,951 |
+13 |
| Mar05 |
040415 |
232.00 |
232.00 |
216.00 |
216.30 |
-13.70 |
788 |
2,638 |
+403 |
| Total Volume and Open Interest |
39,213 |
177,152 |
-168 |
| Soybean Oil(CBOT) |
| May04 |
040415 |
32.90 |
32.97 |
31.40 |
31.71 |
-1.12 |
14,019 |
38,238 |
-3,118 |
| Jul04 |
040415 |
32.82 |
32.87 |
31.20 |
31.53 |
-1.25 |
21,980 |
60,508 |
+3,802 |
| Aug04 |
040415 |
32.25 |
32.30 |
30.50 |
30.88 |
-1.37 |
2,315 |
13,245 |
+568 |
| Sep04 |
040415 |
31.33 |
31.33 |
29.50 |
29.90 |
-1.37 |
624 |
12,116 |
-6 |
| Oct04 |
040415 |
29.15 |
29.20 |
27.50 |
27.89 |
-1.28 |
929 |
7,943 |
-287 |
| Dec04 |
040415 |
28.20 |
28.20 |
26.50 |
26.98 |
-1.27 |
2,899 |
21,143 |
-196 |
| Jan05 |
040415 |
27.85 |
27.85 |
26.65 |
26.78 |
-1.17 |
143 |
2,147 |
+6 |
| Mar05 |
040415 |
27.50 |
27.50 |
26.30 |
26.70 |
-1.00 |
157 |
1,384 |
+78 |
| Total Volume and Open Interest |
43,102 |
157,716 |
+872 |
| Canola(WCE) |
| May04 |
040415 |
412.0 |
412.0 |
400.6 |
401.6 |
-9.9 |
1,795 |
13,827 |
-911 |
| Jul04 |
040415 |
416.5 |
417.5 |
404.5 |
406.7 |
-10.0 |
3,044 |
31,916 |
-667 |
| Sep04 |
040415 |
384.0 |
384.0 |
384.0 |
384.0 |
-3.1 |
0 |
5 |
+0 |
| Nov04 |
040415 |
394.9 |
394.9 |
381.0 |
382.2 |
-12.7 |
3,140 |
31,606 |
+579 |
| Jan05 |
040415 |
396.5 |
396.5 |
386.0 |
386.0 |
-12.8 |
537 |
1,159 |
+48 |
| Total Volume and Open Interest |
8,911 |
78,907 |
-697 |
| Corn(CBOT) |
| May04 |
040415 |
316.50 |
320.50 |
296.50 |
307.50 |
-9.00 |
48,580 |
131,808 |
-22,651 |
| Jul04 |
040415 |
324.50 |
327.00 |
304.25 |
316.25 |
-8.00 |
45,897 |
227,187 |
+14,200 |
| Sep04 |
040415 |
321.00 |
323.00 |
300.50 |
308.50 |
-12.00 |
3,452 |
36,106 |
+840 |
| Dec04 |
040415 |
320.00 |
321.00 |
299.50 |
304.50 |
-15.00 |
48,145 |
285,318 |
+5,187 |
| Mar05 |
040415 |
322.00 |
323.75 |
302.00 |
307.50 |
-14.50 |
1,022 |
20,413 |
-42 |
| May05 |
040415 |
322.00 |
324.25 |
309.00 |
309.50 |
-14.50 |
346 |
3,671 |
+188 |
| Total Volume and Open Interest |
148,414 |
718,979 |
-1,996 |
| Wheat(CBOT) |
| May04 |
040415 |
398.00 |
399.50 |
381.00 |
383.00 |
-18.25 |
22,822 |
47,655 |
-7,575 |
| Jul04 |
040415 |
409.00 |
409.00 |
388.00 |
392.00 |
-18.00 |
22,947 |
88,383 |
+6,331 |
| Sep04 |
040415 |
412.00 |
412.50 |
395.00 |
396.50 |
-18.00 |
824 |
10,393 |
-43 |
| Dec04 |
040415 |
421.50 |
422.00 |
404.00 |
406.75 |
-16.75 |
2,064 |
16,408 |
+466 |
| Mar05 |
040415 |
423.00 |
423.00 |
408.50 |
410.50 |
-15.00 |
95 |
1,301 |
-18 |
| Total Volume and Open Interest |
48,769 |
164,827 |
-842 |
| Wheat(KCBT) |
| May04 |
040415 |
408.00 |
408.50 |
390.50 |
394.00 |
-13.50 |
5,325 |
17,249 |
-1,773 |
| Jul04 |
040415 |
415.00 |
415.50 |
397.50 |
399.50 |
-15.50 |
6,442 |
39,569 |
+1,703 |
| Sep04 |
040415 |
419.00 |
420.00 |
401.00 |
405.00 |
-13.00 |
850 |
4,950 |
+434 |
| Dec04 |
040415 |
425.50 |
425.50 |
410.00 |
412.00 |
-13.00 |
981 |
6,453 |
-149 |
| Mar05 |
040415 |
417.00 |
417.00 |
417.00 |
417.00 |
-12.00 |
42 |
89 |
+31 |
| Total Volume and Open Interest |
13,641 |
68,436 |
+241 |
| Wheat(MGE) |
| May04 |
040415 |
423.25 |
423.50 |
410.25 |
410.75 |
-11.75 |
2,115 |
14,574 |
-1,505 |
| Jul04 |
040415 |
430.00 |
430.00 |
415.00 |
415.25 |
-12.50 |
2,288 |
9,695 |
+95 |
| Sep04 |
040415 |
435.00 |
435.00 |
419.00 |
419.25 |
-13.00 |
777 |
7,625 |
-157 |
| Dec04 |
040415 |
439.00 |
439.00 |
423.50 |
424.00 |
-13.50 |
1,409 |
7,471 |
+439 |
| Mar05 |
040415 |
437.00 |
437.00 |
430.00 |
430.00 |
-10.00 |
38 |
77 |
+19 |
| Total Volume and Open Interest |
6,632 |
39,491 |
-1,109 |
| Oats(CBOT) |
| May04 |
040415 |
167.00 |
167.00 |
158.00 |
158.75 |
-8.00 |
620 |
4,753 |
-121 |
| Jul04 |
040415 |
173.50 |
173.50 |
164.75 |
165.25 |
-7.25 |
400 |
4,023 |
+89 |
| Sep04 |
040415 |
179.25 |
179.25 |
171.00 |
171.00 |
-6.75 |
49 |
941 |
-17 |
| Dec04 |
040415 |
183.75 |
183.75 |
176.50 |
177.25 |
-5.75 |
75 |
3,093 |
+18 |
| Total Volume and Open Interest |
1,144 |
12,854 |
-31 |
| Rough Rice(CBOT) |
| May04 |
040415 |
9.95 |
10.02 |
9.72 |
9.80 |
-0.11 |
420 |
4,047 |
-39 |
| Jul04 |
040415 |
10.16 |
10.22 |
9.98 |
9.99 |
-0.11 |
352 |
1,233 |
+209 |
| Sep04 |
040415 |
9.03 |
9.03 |
8.90 |
8.92 |
-0.18 |
3 |
304 |
-1 |
| Nov04 |
040415 |
9.00 |
9.00 |
8.69 |
8.72 |
-0.21 |
18 |
910 |
+3 |
| Total Volume and Open Interest |
793 |
6,574 |
+172 |
| Live Cattle(CME) |
| Apr04 |
040415 |
84.875 |
84.900 |
82.100 |
82.675 |
-2.425 |
3,527 |
8,536 |
-337 |
| Jun04 |
040415 |
78.350 |
78.525 |
76.500 |
76.950 |
-1.575 |
9,239 |
71,999 |
+1,021 |
| Aug04 |
040415 |
77.725 |
77.950 |
76.700 |
77.250 |
-0.475 |
3,055 |
19,915 |
+409 |
| Oct04 |
040415 |
79.100 |
79.250 |
78.075 |
78.675 |
-0.250 |
929 |
16,301 |
+145 |
| Dec04 |
040415 |
79.850 |
80.000 |
79.000 |
79.600 |
-0.275 |
365 |
6,265 |
+131 |
| Feb05 |
040415 |
80.725 |
80.725 |
79.800 |
80.450 |
-0.475 |
232 |
3,450 |
+81 |
| Total Volume and Open Interest |
17,369 |
126,764 |
+1,461 |
| Feeder Cattle(CME) |
| Apr04 |
040415 |
92.650 |
92.700 |
91.800 |
92.450 |
-0.050 |
355 |
1,551 |
-35 |
| May04 |
040415 |
90.500 |
90.500 |
88.900 |
89.225 |
-0.900 |
1,138 |
5,012 |
-72 |
| Aug04 |
040415 |
91.700 |
91.700 |
90.200 |
90.750 |
-0.350 |
1,082 |
6,024 |
+330 |
| Sep04 |
040415 |
90.000 |
90.100 |
89.400 |
89.900 |
-0.100 |
80 |
625 |
+35 |
| Oct04 |
040415 |
89.800 |
90.100 |
89.350 |
89.900 |
unch |
73 |
675 |
+20 |
| Nov04 |
040415 |
90.000 |
90.000 |
90.000 |
90.000 |
unch |
16 |
158 |
+2 |
| Jan05 |
040415 |
88.200 |
88.200 |
88.200 |
88.200 |
+0.200 |
3 |
7 |
+1 |
| Total Volume and Open Interest |
2,747 |
14,053 |
+281 |
| Lean Hogs(CME) |
| May04 |
040415 |
68.900 |
69.200 |
66.775 |
68.300 |
-0.475 |
360 |
3,252 |
+26 |
| Jun04 |
040415 |
74.400 |
75.300 |
72.800 |
72.800 |
-2.000 |
5,758 |
49,736 |
+46 |
| Jul04 |
040415 |
73.200 |
73.850 |
71.600 |
72.100 |
-1.350 |
1,189 |
12,084 |
+59 |
| Aug04 |
040415 |
70.900 |
71.300 |
69.300 |
69.700 |
-1.275 |
755 |
6,146 |
+177 |
| Oct04 |
040415 |
59.450 |
59.750 |
58.000 |
58.450 |
-1.300 |
378 |
3,087 |
+195 |
| Dec04 |
040415 |
56.050 |
56.325 |
54.950 |
54.975 |
-0.850 |
205 |
2,087 |
+110 |
| Feb05 |
040415 |
57.800 |
57.800 |
56.700 |
57.000 |
-0.800 |
16 |
588 |
+9 |
| Apr05 |
040415 |
58.100 |
58.100 |
57.300 |
57.300 |
-0.700 |
10 |
283 |
+3 |
| Total Volume and Open Interest |
10,256 |
81,450 |
+323 |
| Pork Bellies(CME) |
| May04 |
040415 |
103.700 |
104.900 |
100.875 |
101.500 |
-2.375 |
684 |
2,575 |
-108 |
| Jul04 |
040415 |
104.000 |
104.825 |
101.550 |
101.950 |
-2.600 |
361 |
1,231 |
+34 |
| Aug04 |
040415 |
99.000 |
99.250 |
98.050 |
98.225 |
-0.275 |
10 |
170 |
+4 |
| Feb05 |
040415 |
87.100 |
87.100 |
87.100 |
87.100 |
+0.075 |
0 |
4 |
+0 |
| Mar05 |
040415 |
86.350 |
86.350 |
86.350 |
86.350 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
1,055 |
3,982 |
-70 |
| BFP Milk Class III(CME) |
| Apr04 |
040415 |
19.56 |
19.60 |
19.54 |
19.56 |
unch |
182 |
6,465 |
+47 |
| May04 |
040415 |
20.12 |
20.12 |
19.93 |
19.94 |
-0.14 |
924 |
6,359 |
+131 |
| Jun04 |
040415 |
19.01 |
19.05 |
18.62 |
18.90 |
-0.07 |
515 |
4,799 |
+21 |
| Jul04 |
040415 |
17.55 |
17.57 |
17.30 |
17.52 |
unch |
232 |
3,531 |
+5 |
| Aug04 |
040415 |
17.11 |
17.18 |
16.70 |
17.09 |
-0.01 |
185 |
3,473 |
+26 |
| Total Volume and Open Interest |
2,469 |
35,675 |
+350 |
| Cocoa(NYBOT) |
| May04 |
040415 |
1365 |
1376 |
1361 |
1366 |
-14 |
5,399 |
6,464 |
-3,211 |
| Jul04 |
040415 |
1373 |
1386 |
1372 |
1376 |
-13 |
7,368 |
38,891 |
+3,682 |
| Sep04 |
040415 |
1390 |
1401 |
1389 |
1389 |
-14 |
644 |
12,771 |
+88 |
| Dec04 |
040415 |
1405 |
1412 |
1401 |
1401 |
-15 |
178 |
9,809 |
-24 |
| Mar05 |
040415 |
1413 |
1413 |
1413 |
1413 |
-15 |
0 |
8,045 |
+0 |
| May05 |
040415 |
1423 |
1423 |
1423 |
1423 |
-14 |
0 |
10,300 |
+0 |
| Jul05 |
040415 |
1435 |
1435 |
1435 |
1435 |
-14 |
70 |
8,218 |
+13 |
| Total Volume and Open Interest |
13,709 |
96,844 |
+578 |
| Coffee "C"(NYBOT) |
| May04 |
040415 |
70.50 |
70.85 |
70.10 |
70.40 |
-0.10 |
10,658 |
25,290 |
-5,574 |
| Jul04 |
040415 |
72.55 |
73.10 |
72.40 |
72.65 |
-0.05 |
12,752 |
49,654 |
+3,364 |
| Sep04 |
040415 |
74.75 |
75.10 |
74.60 |
74.75 |
unch |
1,922 |
11,808 |
+936 |
| Dec04 |
040415 |
77.50 |
78.00 |
77.30 |
77.50 |
unch |
399 |
6,756 |
+59 |
| Mar05 |
040415 |
80.00 |
80.05 |
79.60 |
80.05 |
unch |
130 |
3,949 |
-16 |
| May05 |
040415 |
81.40 |
81.55 |
81.10 |
81.55 |
-0.05 |
47 |
465 |
-6 |
| Total Volume and Open Interest |
25,915 |
98,737 |
-1,230 |
| Orange Juice(NYBOT) |
| May04 |
040415 |
60.55 |
61.05 |
60.15 |
60.55 |
+0.20 |
2,160 |
19,593 |
-783 |
| Jul04 |
040415 |
62.70 |
63.30 |
62.25 |
62.85 |
+0.55 |
1,014 |
9,122 |
+278 |
| Sep04 |
040415 |
64.80 |
64.80 |
64.60 |
64.60 |
+0.50 |
52 |
2,076 |
-3 |
| Nov04 |
040415 |
66.80 |
66.80 |
66.15 |
66.45 |
+0.95 |
162 |
1,856 |
+17 |
| Jan05 |
040415 |
67.50 |
68.40 |
67.50 |
68.20 |
+0.70 |
5 |
783 |
+5 |
| Total Volume and Open Interest |
3,464 |
36,186 |
-466 |
| Sugar #11(NYBOT) |
| May04 |
040415 |
6.78 |
6.80 |
6.57 |
6.60 |
-0.11 |
30,340 |
61,649 |
-15,505 |
| Jul04 |
040415 |
7.04 |
7.05 |
6.84 |
6.88 |
-0.09 |
31,502 |
117,264 |
+14,607 |
| Oct04 |
040415 |
7.10 |
7.13 |
6.99 |
7.00 |
-0.05 |
2,569 |
43,123 |
+736 |
| Mar05 |
040415 |
7.18 |
7.23 |
7.08 |
7.09 |
-0.06 |
3,062 |
25,150 |
+938 |
| May05 |
040415 |
7.07 |
7.11 |
6.99 |
6.99 |
-0.06 |
497 |
11,078 |
+140 |
| Total Volume and Open Interest |
68,716 |
273,508 |
+1,015 |
| London Cocoa(LCE) |
| May04 |
040415 |
817 |
823 |
802 |
805 |
-9 |
1,538 |
40,038 |
-557 |
| Jul04 |
040415 |
825 |
831 |
811 |
813 |
-11 |
1,821 |
33,039 |
+243 |
| Sep04 |
040415 |
845 |
848 |
829 |
830 |
-11 |
730 |
22,413 |
+37 |
| Dec04 |
040415 |
865 |
866 |
848 |
850 |
-11 |
647 |
43,073 |
-426 |
| Mar05 |
040415 |
883 |
886 |
868 |
869 |
-11 |
259 |
22,838 |
-48 |
| May05 |
040415 |
897 |
897 |
880 |
880 |
-12 |
42 |
7,293 |
-37 |
| Jul05 |
040415 |
896 |
896 |
891 |
891 |
-12 |
242 |
8,114 |
+0 |
| Total Volume and Open Interest |
5,451 |
187,644 |
-658 |
| London Coffee(LCE) |
| May04 |
040415 |
712.00 |
717.00 |
712.00 |
714.00 |
+2.00 |
2,450 |
39,506 |
-1,161 |
| Jul04 |
040415 |
734.00 |
738.00 |
734.00 |
735.00 |
+2.00 |
2,965 |
70,504 |
-1,765 |
| Sep04 |
040415 |
752.00 |
756.00 |
751.00 |
752.00 |
+2.00 |
918 |
26,232 |
-193 |
| Nov04 |
040415 |
767.00 |
770.00 |
767.00 |
767.00 |
+2.00 |
486 |
16,768 |
+231 |
| Jan05 |
040415 |
783.00 |
784.00 |
781.00 |
782.00 |
+3.00 |
292 |
10,536 |
+181 |
| Mar05 |
040415 |
796.00 |
797.00 |
795.00 |
795.00 |
+3.00 |
227 |
5,447 |
+204 |
| Total Volume and Open Interest |
7,363 |
169,707 |
-2,478 |
| London Sugar(LCE) |
| May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
| Aug04 |
040415 |
227.00 |
228.00 |
224.90 |
226.00 |
-0.30 |
4,430 |
32,733 |
-1,349 |
| Oct04 |
040415 |
224.50 |
225.00 |
223.00 |
223.70 |
+0.40 |
367 |
9,122 |
+24 |
| Dec04 |
040415 |
226.20 |
226.20 |
224.60 |
224.60 |
+0.30 |
292 |
3,745 |
+177 |
| Mar05 |
040415 |
226.80 |
227.70 |
225.60 |
225.60 |
+0.30 |
328 |
5,950 |
+136 |
| Total Volume and Open Interest |
8,378 |
61,431 |
-1,433 |
| Cotton(NYBOT) |
| May04 |
040415 |
61.90 |
62.30 |
60.90 |
61.40 |
+1.03 |
13,576 |
29,300 |
-4,369 |
| Jul04 |
040415 |
63.80 |
63.84 |
62.41 |
62.63 |
+0.22 |
14,287 |
41,737 |
+4,383 |
| Oct04 |
040415 |
64.30 |
64.70 |
63.90 |
64.05 |
+0.25 |
86 |
1,072 |
-11 |
| Dec04 |
040415 |
65.60 |
65.85 |
64.90 |
64.95 |
unch |
2,559 |
18,225 |
+561 |
| Mar05 |
040415 |
67.30 |
67.30 |
66.95 |
66.95 |
-0.05 |
224 |
3,913 |
+53 |
| May05 |
040415 |
67.60 |
67.60 |
67.60 |
67.60 |
-0.05 |
0 |
552 |
+0 |
| Total Volume and Open Interest |
30,733 |
95,840 |
+616 |
| Lumber(CME) |
| May04 |
040415 |
409.0 |
420.2 |
407.0 |
413.4 |
+3.2 |
764 |
3,315 |
-6 |
| Jul04 |
040415 |
395.0 |
406.0 |
392.0 |
399.5 |
+3.5 |
449 |
1,617 |
+109 |
| Sep04 |
040415 |
372.0 |
379.9 |
370.0 |
376.8 |
+3.3 |
37 |
456 |
+15 |
| Nov04 |
040415 |
350.0 |
351.9 |
350.0 |
350.4 |
-1.3 |
5 |
113 |
+3 |
| Total Volume and Open Interest |
1,255 |
5,515 |
+121 |
| Crude Oil(NYM) |
| May04 |
040415 |
36.73 |
37.65 |
36.63 |
37.57 |
+0.85 |
117,596 |
93,915 |
-21,989 |
| Jun04 |
040415 |
36.40 |
37.20 |
36.40 |
37.10 |
+0.68 |
115,245 |
193,883 |
+14,031 |
| Jul04 |
040415 |
36.08 |
36.80 |
36.08 |
36.74 |
+0.65 |
21,655 |
68,844 |
+2,145 |
| Aug04 |
040415 |
35.60 |
36.25 |
35.60 |
36.24 |
+0.62 |
8,362 |
33,793 |
+1,174 |
| Sep04 |
040415 |
35.60 |
35.75 |
35.25 |
35.75 |
+0.58 |
4,329 |
32,003 |
+219 |
| Oct04 |
040415 |
34.80 |
35.28 |
34.80 |
35.28 |
+0.54 |
2,184 |
28,335 |
+428 |
| Nov04 |
040415 |
34.50 |
34.90 |
34.50 |
34.90 |
+0.50 |
968 |
19,766 |
+283 |
| Dec04 |
040415 |
34.00 |
34.60 |
34.00 |
34.54 |
+0.46 |
14,720 |
66,642 |
+2,152 |
| Jan05 |
040415 |
33.75 |
34.11 |
33.75 |
34.11 |
+0.44 |
523 |
16,825 |
-66 |
| Feb05 |
040415 |
33.65 |
33.73 |
33.65 |
33.73 |
+0.42 |
161 |
9,395 |
+29 |
| Mar05 |
040415 |
33.10 |
33.39 |
33.00 |
33.39 |
+0.40 |
1,046 |
10,030 |
+320 |
| Apr05 |
040415 |
32.81 |
33.06 |
32.70 |
33.06 |
+0.37 |
0 |
5,753 |
+0 |
| May05 |
040415 |
32.50 |
32.74 |
32.50 |
32.74 |
+0.34 |
0 |
3,137 |
+0 |
| Jun05 |
040415 |
31.95 |
32.44 |
31.95 |
32.44 |
+0.31 |
1,599 |
21,136 |
+397 |
| Jul05 |
040415 |
32.19 |
32.19 |
32.19 |
32.19 |
+0.28 |
0 |
4,802 |
+0 |
| Aug05 |
040415 |
31.97 |
31.97 |
31.97 |
31.97 |
+0.25 |
0 |
2,685 |
+50 |
| Total Volume and Open Interest |
291,766 |
722,174 |
-268 |
| Heating Oil(NYM) |
| May04 |
040415 |
94.00 |
96.80 |
94.00 |
96.55 |
+2.88 |
25,781 |
38,722 |
-2,187 |
| Jun04 |
040415 |
93.10 |
95.00 |
93.00 |
94.83 |
+2.35 |
17,751 |
50,267 |
+4,523 |
| Jul04 |
040415 |
92.30 |
94.20 |
92.30 |
93.98 |
+2.20 |
3,934 |
20,131 |
+241 |
| Aug04 |
040415 |
92.30 |
93.58 |
92.30 |
93.58 |
+2.15 |
1,531 |
11,539 |
-426 |
| Sep04 |
040415 |
92.80 |
93.88 |
92.60 |
93.88 |
+2.10 |
368 |
6,383 |
+93 |
| Oct04 |
040415 |
93.50 |
94.38 |
93.00 |
94.38 |
+2.05 |
287 |
4,230 |
+77 |
| Nov04 |
040415 |
94.93 |
94.93 |
94.93 |
94.93 |
+2.05 |
439 |
4,798 |
+154 |
| Dec04 |
040415 |
94.60 |
95.48 |
94.45 |
95.48 |
+2.05 |
3,226 |
25,337 |
-108 |
| Jan05 |
040415 |
94.80 |
95.63 |
94.70 |
95.63 |
+2.05 |
461 |
4,528 |
+427 |
| Feb05 |
040415 |
94.00 |
94.98 |
94.00 |
94.98 |
+1.95 |
67 |
2,724 |
+17 |
| Mar05 |
040415 |
91.88 |
91.88 |
91.88 |
91.88 |
+1.65 |
947 |
6,897 |
+233 |
| Apr05 |
040415 |
87.75 |
88.68 |
87.70 |
88.68 |
+1.40 |
120 |
939 |
+54 |
| Total Volume and Open Interest |
55,014 |
177,417 |
+3,200 |
| Unleaded Gas(NYM) |
| May04 |
040415 |
115.80 |
118.00 |
115.60 |
117.88 |
+2.35 |
32,616 |
49,150 |
-1,135 |
| Jun04 |
040415 |
115.25 |
117.40 |
115.10 |
117.20 |
+2.33 |
23,896 |
46,386 |
+5,246 |
| Jul04 |
040415 |
113.50 |
115.10 |
113.40 |
115.08 |
+2.11 |
5,082 |
14,621 |
+1,191 |
| Aug04 |
040415 |
110.40 |
112.00 |
110.40 |
111.75 |
+1.88 |
1,397 |
8,798 |
+348 |
| Sep04 |
040415 |
106.10 |
107.30 |
105.70 |
107.30 |
+1.68 |
619 |
15,625 |
+225 |
| Oct04 |
040415 |
100.60 |
101.80 |
100.60 |
101.80 |
+1.53 |
1,231 |
6,305 |
+859 |
| Nov04 |
040415 |
98.65 |
98.65 |
98.65 |
98.65 |
+1.38 |
1 |
1,730 |
-1 |
| Dec04 |
040415 |
95.50 |
96.55 |
95.50 |
96.55 |
+1.28 |
492 |
3,603 |
+29 |
| Jan05 |
040415 |
95.25 |
95.25 |
95.25 |
95.25 |
+1.23 |
0 |
2,062 |
+0 |
| Feb05 |
040415 |
95.05 |
95.05 |
95.05 |
95.05 |
+1.23 |
0 |
1,730 |
+0 |
| Mar05 |
040415 |
95.40 |
95.40 |
95.40 |
95.40 |
+1.23 |
0 |
835 |
+0 |
| Apr05 |
040415 |
101.80 |
101.80 |
101.80 |
101.80 |
+1.23 |
0 |
981 |
+0 |
| Total Volume and Open Interest |
65,334 |
151,826 |
+6,762 |
| Natural Gas(NYM) |
| May04 |
040415 |
5.720 |
5.780 |
5.630 |
5.734 |
-0.010 |
34,144 |
46,900 |
-6,216 |
| Jun04 |
040415 |
5.800 |
5.850 |
5.720 |
5.814 |
-0.020 |
15,908 |
41,657 |
+2,971 |
| Jul04 |
040415 |
5.870 |
5.920 |
5.780 |
5.880 |
-0.020 |
6,638 |
25,749 |
+1,120 |
| Aug04 |
040415 |
5.890 |
5.960 |
5.830 |
5.918 |
-0.017 |
3,706 |
21,039 |
+698 |
| Sep04 |
040415 |
5.885 |
5.910 |
5.800 |
5.889 |
-0.017 |
1,666 |
19,043 |
+259 |
| Oct04 |
040415 |
5.905 |
5.950 |
5.830 |
5.909 |
-0.016 |
1,605 |
21,882 |
+201 |
| Nov04 |
040415 |
6.080 |
6.100 |
5.980 |
6.081 |
-0.013 |
831 |
12,729 |
-187 |
| Dec04 |
040415 |
6.240 |
6.265 |
6.170 |
6.253 |
-0.010 |
1,630 |
16,588 |
-302 |
| Jan05 |
040415 |
6.375 |
6.385 |
6.280 |
6.376 |
-0.010 |
998 |
15,277 |
-78 |
| Feb05 |
040415 |
6.310 |
6.330 |
6.245 |
6.318 |
-0.010 |
1,326 |
10,851 |
-878 |
| Mar05 |
040415 |
6.100 |
6.120 |
6.040 |
6.098 |
-0.010 |
284 |
11,777 |
+17 |
| Apr05 |
040415 |
5.420 |
5.430 |
5.380 |
5.428 |
+0.005 |
247 |
10,720 |
-82 |
| May05 |
040415 |
5.280 |
5.288 |
5.260 |
5.288 |
+0.005 |
1,188 |
7,163 |
-389 |
| Jun05 |
040415 |
5.290 |
5.293 |
5.260 |
5.293 |
+0.005 |
235 |
5,894 |
-76 |
| Jul05 |
040415 |
5.290 |
5.314 |
5.290 |
5.314 |
+0.005 |
234 |
11,629 |
-33 |
| Aug05 |
040415 |
5.310 |
5.330 |
5.310 |
5.319 |
+0.005 |
20 |
5,422 |
-3 |
| Total Volume and Open Interest |
71,275 |
337,554 |
-2,777 |
| Brent Crude Oil(IPE) |
| Jun04 |
040415 |
32.80 |
33.93 |
32.71 |
33.82 |
+0.63 |
77,929 |
96,290 |
+8,541 |
| Jul04 |
040415 |
32.74 |
33.65 |
32.63 |
33.64 |
+0.56 |
19,990 |
60,933 |
+7,363 |
| Aug04 |
040415 |
32.45 |
33.34 |
32.45 |
33.34 |
+0.48 |
7,429 |
22,117 |
+4,376 |
| Sep04 |
040415 |
32.17 |
32.99 |
32.16 |
32.99 |
+0.42 |
2,489 |
16,358 |
+696 |
| Oct04 |
040415 |
31.85 |
32.63 |
31.85 |
32.63 |
+0.36 |
1,203 |
8,190 |
+979 |
| Nov04 |
040415 |
31.55 |
32.27 |
31.52 |
32.27 |
+0.30 |
675 |
7,302 |
+297 |
| Dec04 |
040415 |
31.25 |
31.92 |
31.20 |
31.92 |
+0.27 |
9,539 |
28,239 |
+726 |
| Jan05 |
040415 |
30.84 |
31.53 |
30.84 |
31.53 |
+0.21 |
800 |
6,261 |
+7 |
| Feb05 |
040415 |
31.19 |
31.19 |
31.19 |
31.19 |
+0.17 |
0 |
3,445 |
+0 |
| Mar05 |
040415 |
30.77 |
30.85 |
30.70 |
30.85 |
+0.13 |
200 |
5,652 |
+0 |
| Apr05 |
040415 |
30.53 |
30.53 |
30.53 |
30.53 |
+0.09 |
0 |
3,770 |
+0 |
| Total Volume and Open Interest |
155,319 |
321,132 |
+12,497 |
| Gas Oil(IPE) |
| May04 |
040415 |
288.50 |
297.00 |
286.25 |
295.75 |
+8.75 |
18,657 |
59,273 |
+68 |
| Jun04 |
040415 |
280.00 |
288.50 |
279.00 |
288.00 |
+8.50 |
15,793 |
36,315 |
+3,620 |
| Jul04 |
040415 |
276.50 |
284.00 |
276.00 |
284.00 |
+7.75 |
3,076 |
13,332 |
+1,124 |
| Aug04 |
040415 |
275.50 |
282.75 |
275.25 |
282.75 |
+7.75 |
180 |
7,631 |
+116 |
| Sep04 |
040415 |
276.00 |
282.50 |
275.50 |
282.50 |
+7.75 |
1,218 |
7,633 |
+410 |
| Oct04 |
040415 |
282.25 |
282.25 |
282.25 |
282.25 |
+7.50 |
370 |
6,635 |
+24 |
| Nov04 |
040415 |
281.75 |
281.75 |
281.75 |
281.75 |
+7.50 |
150 |
4,321 |
+0 |
| Dec04 |
040415 |
273.50 |
279.75 |
273.50 |
279.75 |
+6.75 |
2,492 |
18,282 |
+760 |
| Jan05 |
040415 |
276.50 |
276.50 |
276.50 |
276.50 |
+6.50 |
200 |
2,730 |
+0 |
| Feb05 |
040415 |
272.00 |
272.00 |
272.00 |
272.00 |
+6.25 |
0 |
303 |
+0 |
| Total Volume and Open Interest |
42,336 |
171,430 |
+6,122 |
| US Dollar Index(NYBOT) |
| Jun04 |
040415 |
90.56 |
90.94 |
90.24 |
90.36 |
-0.20 |
2,235 |
10,788 |
-1,245 |
| Sep04 |
040415 |
90.91 |
91.28 |
90.66 |
90.77 |
-0.20 |
44 |
2,052 |
+18 |
| Dec04 |
040415 |
91.44 |
91.44 |
91.17 |
91.17 |
-0.20 |
8 |
38 |
+2 |
| Total Volume and Open Interest |
2,287 |
12,878 |
-1,225 |
| Australian Dollar(CME) |
| Jun04 |
040415 |
73.32 |
73.70 |
73.11 |
73.57 |
+0.72 |
11,980 |
35,099 |
-3,439 |
| Sep04 |
040415 |
72.60 |
72.90 |
72.60 |
72.79 |
+0.72 |
13 |
769 |
-2 |
| Dec04 |
040415 |
72.20 |
72.20 |
72.01 |
72.01 |
+0.72 |
5 |
129 |
+4 |
| Total Volume and Open Interest |
11,999 |
36,085 |
-3,436 |
| British Pound(CME) |
| Jun04 |
040415 |
177.41 |
178.31 |
176.80 |
178.22 |
+0.11 |
9,932 |
42,638 |
-1,017 |
| Sep04 |
040415 |
176.65 |
176.65 |
176.65 |
176.65 |
+0.11 |
1 |
74 |
+4 |
| Dec04 |
040415 |
175.08 |
175.08 |
175.08 |
175.08 |
+0.11 |
2 |
361 |
+1 |
| Total Volume and Open Interest |
9,935 |
43,075 |
-1,012 |
| Canadian Dollar(CME) |
| Jun04 |
040415 |
74.26 |
74.37 |
73.97 |
74.33 |
+0.17 |
14,221 |
56,332 |
-596 |
| Sep04 |
040415 |
73.98 |
74.19 |
73.87 |
74.19 |
+0.17 |
112 |
3,222 |
+89 |
| Dec04 |
040415 |
73.90 |
74.07 |
73.75 |
74.07 |
+0.17 |
178 |
2,399 |
+71 |
| Mar05 |
040415 |
73.96 |
73.96 |
73.96 |
73.96 |
+0.17 |
11 |
275 |
+9 |
| Total Volume and Open Interest |
14,545 |
62,398 |
-426 |
| Japanese Yen(CME) |
| Jun04 |
040415 |
92.26 |
92.55 |
92.05 |
92.45 |
+0.38 |
23,185 |
115,324 |
-12,555 |
| Sep04 |
040415 |
92.59 |
92.79 |
92.52 |
92.75 |
+0.38 |
92 |
459 |
+29 |
| Dec04 |
040415 |
93.13 |
93.13 |
93.13 |
93.13 |
+0.38 |
5 |
62 |
+7 |
| Total Volume and Open Interest |
23,282 |
115,847 |
-12,519 |
| Swiss Franc(CME) |
| Jun04 |
040415 |
76.85 |
77.38 |
76.64 |
77.27 |
+0.14 |
2,468 |
38,514 |
-1,057 |
| Sep04 |
040415 |
77.11 |
77.43 |
77.11 |
77.43 |
+0.14 |
4 |
40 |
-1 |
| Dec04 |
040415 |
77.61 |
77.61 |
77.61 |
77.61 |
+0.14 |
1 |
111 |
+0 |
| Total Volume and Open Interest |
2,473 |
38,722 |
-1,058 |
| EuroFX(CME) |
| Jun04 |
040415 |
118.95 |
119.67 |
118.80 |
119.60 |
+0.21 |
8,298 |
106,807 |
-2,104 |
| Sep04 |
040415 |
118.75 |
119.37 |
118.75 |
119.37 |
+0.21 |
59 |
892 |
+2 |
| Dec04 |
040415 |
119.20 |
119.20 |
119.20 |
119.20 |
+0.21 |
6 |
417 |
+2 |
| Total Volume and Open Interest |
8,363 |
108,268 |
-2,098 |
| Mexican Peso(CME) |
| Jun04 |
040415 |
8760.0 |
8827.0 |
8757.0 |
8807.0 |
+40.0 |
5,662 |
36,487 |
+343 |
| Sep04 |
040415 |
8670.0 |
8692.0 |
8670.0 |
8692.0 |
+40.0 |
1 |
645 |
+1 |
| Total Volume and Open Interest |
5,678 |
38,417 |
+324 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040415 |
108~09 |
108~21 |
107~20 |
107~25 |
-0~10 |
390,449 |
454,886 |
-7,434 |
| Sep04 |
040415 |
106~31 |
107~05 |
106~10 |
106~12 |
-0~10 |
5,723 |
18,919 |
-264 |
| Dec04 |
040415 |
105~13 |
105~17 |
105~01 |
105~01 |
-0~10 |
5 |
203 |
+2 |
| Total Volume and Open Interest |
396,177 |
474,190 |
-7,696 |
| Municipal Bonds(CBOT) |
| Jun04 |
040415 |
101~03 |
101~05 |
100~25 |
100~28 |
unch |
137 |
2,183 |
-31 |
| Total Volume and Open Interest |
137 |
2,183 |
-31 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040415 |
111~105 |
111~205 |
110~295 |
111~055 |
-0~025 |
1,236,822 |
1,272,914 |
+37,760 |
| Sep04 |
040415 |
109~310 |
110~045 |
109~190 |
109~235 |
-0~020 |
19,115 |
93,706 |
+5,140 |
| Total Volume and Open Interest |
1,255,943 |
1,366,639 |
+42,906 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040415 |
110~275 |
110~310 |
110~160 |
110~200 |
-0~035 |
491,041 |
0 |
+0 |
| Sep04 |
040415 |
109~195 |
109~195 |
109~115 |
109~120 |
-0~035 |
6,484 |
65,610 |
+65,610 |
| Dec04 |
040415 |
108~000 |
108~000 |
107~300 |
107~300 |
|
|
|
|
| 2 Year T-Notes(CBOT) |
| Jun04 |
040415 |
106~073 |
106~081 |
106~057 |
106~072 |
+0~006 |
4,289 |
166,726 |
+4,612 |
| Total Volume and Open Interest |
4,289 |
166,726 |
+4,612 |
| Eurodollars(CME) |
| Jun04 |
040415 |
98.695 |
98.705 |
98.680 |
98.700 |
+0.015 |
184,350 |
831,222 |
+36,795 |
| Sep04 |
040415 |
98.385 |
98.410 |
98.320 |
98.380 |
+0.015 |
230,926 |
877,147 |
+30,133 |
| Dec04 |
040415 |
98.000 |
98.030 |
97.920 |
97.990 |
+0.010 |
255,323 |
747,713 |
+9,566 |
| Mar05 |
040415 |
97.590 |
97.630 |
97.510 |
97.565 |
+0.005 |
236,855 |
539,882 |
-3,278 |
| Jun05 |
040415 |
97.160 |
97.210 |
97.090 |
97.130 |
unch |
182,965 |
536,997 |
+4,791 |
| Sep05 |
040415 |
96.780 |
96.810 |
96.700 |
96.745 |
+0.005 |
118,576 |
367,931 |
+5,437 |
| Dec05 |
040415 |
96.450 |
96.465 |
96.370 |
96.410 |
-0.010 |
81,884 |
294,558 |
+11,167 |
| Mar06 |
040415 |
96.190 |
96.200 |
96.110 |
96.140 |
-0.015 |
64,200 |
241,851 |
+2,995 |
| Jun06 |
040415 |
95.945 |
95.955 |
95.855 |
95.890 |
-0.020 |
30,348 |
161,735 |
+584 |
| Sep06 |
040415 |
95.720 |
95.740 |
95.640 |
95.670 |
-0.020 |
28,237 |
163,982 |
+6,476 |
| Dec06 |
040415 |
95.520 |
95.520 |
95.425 |
95.455 |
-0.025 |
25,237 |
123,185 |
+2,819 |
| Mar07 |
040415 |
95.345 |
95.350 |
95.255 |
95.275 |
-0.030 |
26,201 |
117,029 |
+2,579 |
| Total Volume and Open Interest |
1,573,722 |
5,684,045 |
+102,555 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040415 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
50 |
10,781 |
-20 |
| Sep04 |
040415 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
0 |
7,470 |
+0 |
| Dec04 |
040415 |
99.87 |
99.87 |
99.87 |
99.87 |
+0.02 |
3 |
8,322 |
+163 |
| Mar05 |
040415 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.02 |
261 |
5,188 |
+75 |
| Jun05 |
040415 |
99.70 |
99.70 |
99.70 |
99.70 |
+0.02 |
998 |
5,000 |
+225 |
| Sep05 |
040415 |
99.58 |
99.58 |
99.58 |
99.58 |
+0.02 |
462 |
2,629 |
+626 |
| Dec05 |
040415 |
99.47 |
99.47 |
99.47 |
99.47 |
+0.02 |
10 |
927 |
-31 |
| Mar06 |
040415 |
99.34 |
99.34 |
99.34 |
99.34 |
unch |
10 |
306 |
-38 |
| Jun06 |
040415 |
99.29 |
99.29 |
99.29 |
99.29 |
+0.01 |
0 |
72 |
+0 |
| Sep06 |
040415 |
99.20 |
99.20 |
99.20 |
99.20 |
+0.01 |
0 |
39 |
+0 |
| Total Volume and Open Interest |
1,794 |
41,997 |
+1,000 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040415 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
7 |
71,659 |
-213 |
| Sep04 |
040415 |
99.89 |
99.90 |
99.89 |
99.90 |
+0.01 |
429 |
39,102 |
-1,460 |
| Dec04 |
040415 |
99.86 |
99.87 |
99.86 |
99.87 |
+0.01 |
3,062 |
61,097 |
+1,367 |
| Mar05 |
040415 |
99.77 |
99.79 |
99.76 |
99.79 |
+0.01 |
2,398 |
38,327 |
+658 |
| Jun05 |
040415 |
99.68 |
99.71 |
99.67 |
99.70 |
+0.01 |
1,535 |
42,980 |
+515 |
| Sep05 |
040415 |
99.56 |
99.60 |
99.56 |
99.59 |
+0.01 |
2,612 |
37,921 |
+1,978 |
| Dec05 |
040415 |
99.45 |
99.49 |
99.45 |
99.48 |
+0.01 |
968 |
14,447 |
+425 |
| Mar06 |
040415 |
99.35 |
99.36 |
99.35 |
99.36 |
+0.01 |
490 |
9,143 |
+125 |
| Total Volume and Open Interest |
11,601 |
326,378 |
+3,445 |
| German Euro-Bund(EUREX) |
| Jun04 |
040414 |
114.05 |
114.30 |
113.83 |
114.06 |
-0.09 |
1,020,994 |
1,034,941 |
+1,034,941 |
| Sep04 |
040414 |
113.67 |
113.84 |
113.44 |
113.61 |
-0.11 |
8,636 |
14,041 |
+14,041 |
| Dec04 |
040414 |
112.66 |
112.66 |
112.66 |
112.66 |
-0.09 |
986 |
1 |
+1 |
| Total Volume and Open Interest |
1,030,616 |
1,048,983 |
+1,048,983 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040414 |
111.50 |
111.65 |
111.30 |
111.48 |
-0.10 |
663,679 |
723,142 |
+723,142 |
| Sep04 |
040414 |
110.76 |
110.88 |
110.76 |
110.88 |
-0.10 |
3,212 |
7,052 |
+7,052 |
| Dec04 |
040414 |
110.08 |
110.08 |
110.08 |
110.08 |
-0.10 |
0 |
251 |
+251 |
| Total Volume and Open Interest |
666,891 |
730,445 |
+730,445 |
| Long Gilt(LIFFE) |
| Jun04 |
040414 |
107~01 |
107~04 |
106~23 |
106~29 |
-0~05 |
36,834 |
169,759 |
+169,759 |
| Sep04 |
040414 |
106~19 |
106~19 |
106~19 |
106~19 |
-0~05 |
0 |
3 |
+3 |
| Total Volume and Open Interest |
36,834 |
169,762 |
+169,762 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040414 |
95.45 |
95.48 |
95.44 |
95.46 |
+0.01 |
22,074 |
215,548 |
+215,548 |
| Sep04 |
040414 |
95.18 |
95.22 |
95.16 |
95.19 |
unch |
31,032 |
196,929 |
+196,929 |
| Dec04 |
040414 |
95.01 |
95.05 |
94.98 |
95.01 |
-0.01 |
41,271 |
224,800 |
+224,800 |
| Total Volume and Open Interest |
147,948 |
1,144,469 |
+1,144,469 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040414 |
97.980 |
97.990 |
97.965 |
97.970 |
-0.015 |
94,641 |
683,777 |
+683,777 |
| Sep04 |
040414 |
97.895 |
97.915 |
97.870 |
97.890 |
-0.020 |
107,805 |
452,841 |
+452,841 |
| Dec04 |
040414 |
97.715 |
97.750 |
97.685 |
97.715 |
-0.030 |
134,578 |
510,371 |
+510,371 |
| Total Volume and Open Interest |
616,839 |
2,790,920 |
+2,790,920 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040415 |
94.46 |
94.46 |
94.44 |
94.46 |
+0.01 |
13,856 |
138,623 |
+6,974 |
| Sep04 |
040415 |
94.43 |
94.43 |
94.39 |
94.41 |
-0.01 |
16,179 |
90,351 |
+8,248 |
| Dec04 |
040415 |
94.38 |
94.38 |
94.35 |
94.37 |
unch |
5,145 |
63,159 |
-2,140 |
| Mar05 |
040415 |
94.32 |
94.32 |
94.28 |
94.31 |
+0.01 |
2,459 |
34,994 |
+4,016 |
| Jun05 |
040415 |
94.22 |
94.22 |
94.19 |
94.22 |
+0.01 |
1,488 |
15,972 |
+978 |
| Sep05 |
040415 |
94.11 |
94.13 |
94.11 |
94.13 |
+0.01 |
1,645 |
13,187 |
+754 |
| Dec05 |
040415 |
94.01 |
94.05 |
94.01 |
94.05 |
+0.02 |
2,446 |
8,918 |
+779 |
| Mar06 |
040415 |
93.93 |
93.97 |
93.92 |
93.97 |
+0.03 |
624 |
3,490 |
+288 |
| Jun06 |
040415 |
93.87 |
93.89 |
93.87 |
93.89 |
+0.03 |
177 |
1,593 |
-47 |
| Sep06 |
040415 |
93.80 |
93.84 |
93.80 |
93.84 |
+0.05 |
226 |
1,231 |
+10 |
| Total Volume and Open Interest |
44,692 |
372,958 |
+20,080 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040415 |
94.11 |
94.11 |
94.06 |
94.08 |
+0.02 |
24,056 |
205,460 |
+6,514 |
| Sep04 |
040415 |
94.08 |
94.08 |
94.08 |
94.08 |
+0.02 |
|
|
|
| Total Volume and Open Interest |
24,056 |
205,460 |
-173,760 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040415 |
94.40 |
94.41 |
94.35 |
94.39 |
+0.01 |
118,137 |
417,772 |
+38,552 |
| Sep04 |
040415 |
94.39 |
94.39 |
94.39 |
94.39 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
118,137 |
417,772 |
+38,552 |
| Gold(CMX) |
| Apr04 |
040415 |
397.5 |
400.9 |
397.2 |
397.7 |
-2.1 |
261 |
594 |
-460 |
| Jun04 |
040415 |
397.0 |
401.0 |
396.2 |
398.3 |
-2.2 |
92,737 |
210,211 |
-3,557 |
| Aug04 |
040415 |
398.5 |
401.9 |
397.0 |
399.3 |
-2.2 |
865 |
9,923 |
-146 |
| Oct04 |
040415 |
400.0 |
401.6 |
400.0 |
400.4 |
-2.2 |
1,217 |
5,671 |
-262 |
| Dec04 |
040415 |
401.0 |
405.0 |
400.0 |
401.6 |
-2.2 |
2,219 |
29,842 |
-150 |
| Feb05 |
040415 |
402.5 |
403.0 |
402.5 |
403.0 |
-2.2 |
21 |
3,442 |
+21 |
| Total Volume and Open Interest |
97,435 |
290,572 |
-4,572 |
| Silver(CMX) |
| May04 |
040415 |
689.0 |
715.0 |
685.0 |
707.8 |
+7.3 |
42,405 |
74,692 |
+1,924 |
| Jul04 |
040415 |
691.0 |
718.0 |
686.0 |
709.6 |
+7.3 |
6,299 |
17,572 |
+1,231 |
| Sep04 |
040415 |
694.0 |
719.0 |
694.0 |
711.2 |
+7.3 |
873 |
3,372 |
+140 |
| Dec04 |
040415 |
694.0 |
721.0 |
690.0 |
712.0 |
+7.3 |
2,697 |
16,216 |
+66 |
| Mar05 |
040415 |
697.0 |
712.8 |
697.0 |
712.8 |
+7.2 |
41 |
2,852 |
+3 |
| Total Volume and Open Interest |
53,142 |
120,387 |
+3,382 |
| Platinum(NYM) |
| Apr04 |
040415 |
939.0 |
939.0 |
935.4 |
935.4 |
-3.5 |
22 |
159 |
-27 |
| Jul04 |
040415 |
919.0 |
922.0 |
916.0 |
921.4 |
-2.5 |
1,114 |
7,832 |
-65 |
| Oct04 |
040415 |
915.0 |
915.0 |
911.4 |
911.4 |
-2.5 |
22 |
221 |
+18 |
| Jan05 |
040415 |
911.4 |
911.4 |
911.4 |
911.4 |
-2.5 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
1,158 |
8,219 |
-74 |
| Palladium(NYME) |
| Jun04 |
040415 |
312.00 |
317.00 |
307.00 |
311.85 |
-5.45 |
2,893 |
11,778 |
-176 |
| Sep04 |
040415 |
309.50 |
315.00 |
309.50 |
313.10 |
-5.70 |
80 |
225 |
+68 |
| Dec04 |
040415 |
314.10 |
314.10 |
314.10 |
314.10 |
-5.70 |
59 |
192 |
+19 |
| Total Volume and Open Interest |
3,032 |
12,195 |
-89 |
| Copper(CMX) |
| May04 |
040415 |
128.50 |
129.50 |
127.40 |
128.85 |
-0.65 |
13,141 |
28,226 |
-5,514 |
| Jul04 |
040415 |
128.80 |
129.70 |
127.60 |
129.15 |
-0.65 |
4,997 |
19,292 |
+2,261 |
| Sep04 |
040415 |
126.10 |
126.65 |
125.20 |
126.65 |
-0.65 |
293 |
3,869 |
-155 |
| Dec04 |
040415 |
121.80 |
122.50 |
121.00 |
122.15 |
-0.75 |
84 |
9,646 |
+31 |
| Mar05 |
040415 |
117.50 |
117.75 |
117.50 |
117.75 |
-0.75 |
20 |
796 |
+0 |
| Total Volume and Open Interest |
19,341 |
67,567 |
-3,350 |
| DJIA Index(CBOT) |
| Jun04 |
040415 |
10380 |
10412 |
10300 |
10353 |
-27 |
9,774 |
44,218 |
-62 |
| Sep04 |
040415 |
10340 |
10340 |
10333 |
10333 |
-26 |
5 |
292 |
+1 |
| Dec04 |
040415 |
10367 |
10367 |
10275 |
10320 |
-25 |
1 |
9 |
-1 |
| Total Volume and Open Interest |
9,780 |
44,519 |
-62 |
| S & P 500(CME) |
| Jun04 |
040415 |
1129.70 |
1133.20 |
1119.20 |
1125.00 |
-4.70 |
40,821 |
580,839 |
+2,842 |
| Sep04 |
040415 |
1128.20 |
1131.80 |
1124.00 |
1124.00 |
-4.70 |
394 |
18,486 |
+35 |
| Dec04 |
040415 |
1123.50 |
1123.50 |
1123.50 |
1123.50 |
-4.60 |
23 |
1,793 |
+3 |
| Mar05 |
040415 |
1124.20 |
1124.20 |
1124.20 |
1124.20 |
-4.60 |
28 |
118 |
+20 |
| Total Volume and Open Interest |
41,276 |
601,380 |
+2,910 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040415 |
1129.25 |
1133.50 |
1119.00 |
1125.00 |
-4.75 |
972,966 |
557,467 |
+27,437 |
| Sep04 |
040415 |
1129.75 |
1131.00 |
1118.75 |
1124.00 |
-4.75 |
334 |
1,023 |
+142 |
| Total Volume and Open Interest |
973,300 |
558,490 |
+27,579 |
| NASDAQ 100(CME) |
| Jun04 |
040415 |
1480.50 |
1484.00 |
1451.00 |
1456.00 |
-27.50 |
13,667 |
81,747 |
+477 |
| Sep04 |
040415 |
1458.50 |
1458.50 |
1458.50 |
1458.50 |
-27.50 |
1 |
12 |
+0 |
| Dec04 |
040415 |
1461.00 |
1461.00 |
1461.00 |
1461.00 |
-27.50 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
13,668 |
81,763 |
+477 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040414 |
1473.5 |
1488.0 |
1462.0 |
1483.5 |
+7.0 |
293,588 |
248,037 |
+5,729 |
| Sep04 |
040414 |
1474.5 |
1486.5 |
1466.0 |
1486.0 |
+7.0 |
45 |
255 |
+9 |
| Total Volume and Open Interest |
293,633 |
248,292 |
+5,738 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040415 |
600.50 |
602.00 |
593.00 |
595.75 |
-3.75 |
575 |
15,737 |
+150 |
| Sep04 |
040415 |
595.75 |
595.75 |
595.75 |
595.75 |
-3.75 |
|
|
|
| Dec04 |
040415 |
595.75 |
595.75 |
595.75 |
595.75 |
-3.75 |
|
|
|
| Total Volume and Open Interest |
575 |
15,737 |
+150 |
| Russell 2000(CME) |
| Jun04 |
040414 |
580.50 |
588.00 |
577.00 |
582.40 |
-1.85 |
1,798 |
27,485 |
+397 |
| Sep04 |
040414 |
582.40 |
582.40 |
582.40 |
582.40 |
-1.85 |
0 |
1 |
+0 |
| Dec04 |
040414 |
582.40 |
582.40 |
582.40 |
582.40 |
-1.85 |
|
|
|
| Total Volume and Open Interest |
1,798 |
27,486 |
+397 |
| Value Line(KCBT) |
| Jun04 |
040415 |
1603.00 |
1603.00 |
1603.00 |
1603.00 |
-4.00 |
14 |
40 |
-6 |
| Total Volume and Open Interest |
14 |
40 |
-6 |
| Nikkei 225(CME) |
| Jun04 |
040415 |
11905 |
11935 |
11725 |
11755 |
-330 |
5,673 |
0 |
-42,978 |
| Sep04 |
040415 |
11850 |
11850 |
11755 |
11755 |
-330 |
|
|
|
| Total Volume and Open Interest |
5,673 |
|
|
| Nikkei 225(SIMEX) |
| Jun04 |
040415 |
12080 |
12190 |
11765 |
11810 |
-285 |
19,463 |
184,340 |
-478 |
| Sep04 |
040415 |
11805 |
11805 |
11805 |
11805 |
-285 |
0 |
1 |
+0 |
| Dec04 |
040415 |
11780 |
11780 |
11780 |
11780 |
-285 |
|
|
|
| Total Volume and Open Interest |
19,463 |
184,341 |
-478 |
| CAC 40(MATIF) |
| Apr04 |
040414 |
3740.0 |
3751.5 |
3697.0 |
3729.0 |
-47.5 |
45,511 |
335,318 |
-15,970 |
| May04 |
040414 |
3695.0 |
3696.5 |
3647.0 |
3678.0 |
-47.5 |
1,031 |
5,187 |
+459 |
| Jun04 |
040414 |
3685.5 |
3685.5 |
3634.5 |
3663.5 |
-50.0 |
317 |
157,288 |
+135 |
| Total Volume and Open Interest |
46,860 |
514,746 |
-15,375 |
| DAX Index(EUREX) |
| Jun04 |
040415 |
4016.0 |
4051.5 |
4003.0 |
4007.0 |
-27.0 |
136,216 |
185,902 |
-3,509 |
| Sep04 |
040415 |
4034.0 |
4070.0 |
4026.5 |
4027.0 |
-27.0 |
1,154 |
8,987 |
+145 |
| Dec04 |
040415 |
4055.0 |
4091.5 |
4045.0 |
4048.5 |
-26.5 |
612 |
1,556 |
+2 |
| Total Volume and Open Interest |
137,982 |
196,445 |
-3,362 |
| FT-SE 100(LIFFE) |
| Jun04 |
040415 |
4489.00 |
4518.50 |
4480.00 |
4508.00 |
+13.50 |
69,640 |
385,634 |
+3,481 |
| Sep04 |
040415 |
4518.00 |
4518.00 |
4518.00 |
4518.00 |
+13.50 |
2 |
16,781 |
-1 |
| Dec04 |
040415 |
4543.00 |
4549.00 |
4543.00 |
4549.00 |
+14.50 |
0 |
16,323 |
+0 |
| Total Volume and Open Interest |
69,642 |
419,238 |
+3,480 |
| SPI 200(SFE) |
| Jun04 |
040415 |
3446.0 |
3455.0 |
3417.0 |
3422.0 |
-32.0 |
7,238 |
145,929 |
-10,550 |
| Sep04 |
040415 |
3459.0 |
3459.0 |
3431.0 |
3431.0 |
-31.0 |
75 |
3,247 |
+57 |
| Dec04 |
040415 |
3446.0 |
3446.0 |
3446.0 |
3446.0 |
-31.0 |
2 |
2,270 |
+1 |
| Total Volume and Open Interest |
7,547 |
152,771 |
-10,312 |
| GSCI(CME) |
| May04 |
040415 |
285.10 |
288.00 |
284.80 |
287.25 |
+1.05 |
2,984 |
15,999 |
+2,934 |
| Jun04 |
040415 |
285.60 |
285.60 |
285.50 |
285.50 |
+1.50 |
1 |
199 |
-1 |
| Total Volume and Open Interest |
6,253 |
17,136 |
-109 |
| Reuters CRB Index(NYBOT) |
| Jun04 |
040415 |
277.00 |
279.50 |
275.50 |
276.35 |
-0.40 |
239 |
663 |
-51 |
| Aug04 |
040415 |
275.00 |
275.00 |
273.60 |
273.60 |
-0.40 |
11 |
79 |
+6 |
| Nov04 |
040415 |
274.60 |
274.60 |
274.60 |
274.60 |
-0.40 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
250 |
743 |
-45 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|