|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon April 19, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May04 |
040419 |
961.00 |
977.00 |
959.00 |
969.00 |
+4.00 |
19,792 |
72,758 |
-5,330 |
Jul04 |
040419 |
960.00 |
977.00 |
956.50 |
965.50 |
-0.50 |
56,649 |
100,466 |
+2,743 |
Aug04 |
040419 |
907.00 |
919.00 |
904.00 |
908.50 |
-1.50 |
3,679 |
18,245 |
+5 |
Sep04 |
040419 |
789.00 |
801.50 |
786.00 |
794.25 |
+5.75 |
1,525 |
11,162 |
+179 |
Nov04 |
040419 |
725.00 |
743.00 |
725.00 |
735.25 |
+2.75 |
11,383 |
52,406 |
+558 |
Jan05 |
040419 |
730.00 |
740.00 |
729.00 |
737.00 |
+4.50 |
262 |
3,657 |
-100 |
Mar05 |
040419 |
722.00 |
732.00 |
722.00 |
730.00 |
+5.00 |
99 |
2,380 |
-15 |
Total Volume and Open Interest |
93,489 |
262,931 |
-1,958 |
Soybean Meal(CBOT) |
May04 |
040419 |
303.80 |
307.00 |
302.30 |
304.00 |
-0.90 |
12,783 |
41,067 |
-4,558 |
Jul04 |
040419 |
302.00 |
305.50 |
300.30 |
302.30 |
-0.40 |
15,566 |
53,483 |
+1,905 |
Aug04 |
040419 |
290.00 |
294.00 |
289.00 |
290.70 |
-0.50 |
3,972 |
19,935 |
+173 |
Sep04 |
040419 |
268.00 |
270.80 |
266.50 |
268.20 |
+1.20 |
882 |
14,765 |
-165 |
Oct04 |
040419 |
232.00 |
235.00 |
230.50 |
233.70 |
+1.20 |
322 |
11,842 |
+47 |
Dec04 |
040419 |
224.50 |
228.00 |
223.00 |
226.40 |
+1.70 |
2,078 |
21,878 |
+231 |
Jan05 |
040419 |
222.00 |
226.50 |
222.00 |
225.00 |
+2.50 |
327 |
3,130 |
+0 |
Mar05 |
040419 |
221.50 |
224.50 |
220.50 |
223.20 |
+1.20 |
120 |
2,810 |
-3 |
Total Volume and Open Interest |
36,156 |
172,121 |
-2,374 |
Soybean Oil(CBOT) |
May04 |
040419 |
32.05 |
32.70 |
31.90 |
32.37 |
+0.10 |
7,758 |
32,385 |
-1,963 |
Jul04 |
040419 |
31.95 |
32.48 |
31.80 |
32.22 |
+0.09 |
16,921 |
63,290 |
+2,318 |
Aug04 |
040419 |
31.10 |
31.60 |
31.00 |
31.35 |
+0.08 |
2,502 |
13,802 |
+370 |
Sep04 |
040419 |
30.10 |
30.30 |
30.10 |
30.20 |
+0.10 |
538 |
12,381 |
-50 |
Oct04 |
040419 |
28.20 |
28.50 |
28.05 |
28.35 |
+0.23 |
837 |
7,487 |
-426 |
Dec04 |
040419 |
27.50 |
27.65 |
27.25 |
27.45 |
+0.08 |
1,765 |
21,138 |
-253 |
Jan05 |
040419 |
27.25 |
27.25 |
27.10 |
27.10 |
unch |
166 |
2,233 |
+4 |
Mar05 |
040419 |
26.90 |
27.00 |
26.85 |
27.00 |
-0.05 |
82 |
1,536 |
-50 |
Total Volume and Open Interest |
30,750 |
155,534 |
+117 |
Canola(WCE) |
May04 |
040419 |
403.3 |
403.6 |
402.3 |
402.3 |
+0.8 |
1,624 |
11,062 |
-1,447 |
Jul04 |
040419 |
405.0 |
408.7 |
403.0 |
407.0 |
+0.5 |
4,817 |
30,566 |
-1,353 |
Sep04 |
040419 |
384.5 |
384.5 |
384.5 |
384.5 |
+3.5 |
0 |
5 |
+0 |
Nov04 |
040419 |
385.0 |
390.0 |
385.0 |
388.3 |
+1.5 |
2,489 |
32,002 |
-127 |
Jan05 |
040419 |
393.0 |
393.0 |
393.0 |
393.0 |
+2.5 |
27 |
1,181 |
+17 |
Total Volume and Open Interest |
8,962 |
75,220 |
-2,910 |
Corn(CBOT) |
May04 |
040419 |
311.50 |
315.00 |
310.50 |
311.25 |
-3.25 |
28,398 |
104,476 |
-14,203 |
Jul04 |
040419 |
319.00 |
321.00 |
317.00 |
317.75 |
-3.25 |
39,308 |
233,148 |
+3,549 |
Sep04 |
040419 |
312.00 |
316.00 |
312.00 |
313.50 |
-0.50 |
6,266 |
37,200 |
+251 |
Dec04 |
040419 |
309.50 |
313.00 |
308.00 |
310.25 |
-0.75 |
44,142 |
286,595 |
+281 |
Mar05 |
040419 |
312.00 |
315.50 |
311.50 |
313.00 |
-1.25 |
941 |
20,648 |
-15 |
May05 |
040419 |
315.00 |
316.50 |
314.50 |
315.00 |
-1.00 |
398 |
4,168 |
+320 |
Total Volume and Open Interest |
120,302 |
701,508 |
-9,540 |
Wheat(CBOT) |
May04 |
040419 |
388.50 |
399.50 |
388.50 |
394.00 |
+5.50 |
13,504 |
31,968 |
-7,045 |
Jul04 |
040419 |
398.50 |
408.75 |
397.00 |
402.25 |
+5.00 |
24,033 |
91,833 |
+922 |
Sep04 |
040419 |
403.50 |
413.50 |
403.50 |
406.25 |
+3.75 |
1,751 |
10,111 |
-74 |
Dec04 |
040419 |
411.50 |
421.00 |
411.00 |
416.00 |
+4.25 |
2,477 |
15,445 |
-982 |
Mar05 |
040419 |
421.00 |
424.00 |
417.50 |
421.00 |
+5.00 |
112 |
1,487 |
+56 |
Total Volume and Open Interest |
41,881 |
151,535 |
-7,120 |
Wheat(KCBT) |
May04 |
040419 |
397.50 |
408.00 |
397.50 |
403.25 |
+5.75 |
4,348 |
15,015 |
-1,147 |
Jul04 |
040419 |
405.00 |
415.00 |
405.00 |
409.75 |
+4.75 |
6,192 |
39,515 |
-263 |
Sep04 |
040419 |
408.50 |
418.50 |
408.50 |
413.00 |
+4.75 |
817 |
4,900 |
+7 |
Dec04 |
040419 |
416.50 |
425.00 |
416.50 |
421.50 |
+5.50 |
1,423 |
6,673 |
+43 |
Mar05 |
040419 |
426.00 |
426.00 |
426.00 |
426.00 |
+7.00 |
2 |
91 |
+2 |
Total Volume and Open Interest |
12,782 |
66,326 |
-1,358 |
Wheat(MGE) |
May04 |
040419 |
419.00 |
426.00 |
419.00 |
423.00 |
+3.50 |
1,825 |
13,755 |
+307 |
Jul04 |
040419 |
423.00 |
430.00 |
423.00 |
426.00 |
+2.50 |
1,172 |
10,804 |
+610 |
Sep04 |
040419 |
428.00 |
433.50 |
427.00 |
427.25 |
+1.25 |
687 |
7,207 |
+14 |
Dec04 |
040419 |
430.00 |
437.00 |
430.00 |
432.50 |
+2.50 |
685 |
7,823 |
+177 |
Mar05 |
040419 |
435.00 |
435.00 |
435.00 |
435.00 |
+2.00 |
0 |
101 |
+0 |
Total Volume and Open Interest |
4,369 |
39,739 |
+1,108 |
Oats(CBOT) |
May04 |
040419 |
161.50 |
165.00 |
161.00 |
163.00 |
+1.00 |
1,039 |
3,858 |
-513 |
Jul04 |
040419 |
167.00 |
170.75 |
166.75 |
168.50 |
+1.25 |
952 |
4,553 |
+448 |
Sep04 |
040419 |
174.00 |
175.00 |
174.00 |
174.25 |
+2.25 |
44 |
922 |
-1 |
Dec04 |
040419 |
177.50 |
183.00 |
177.00 |
182.00 |
+3.50 |
139 |
3,101 |
-5 |
Total Volume and Open Interest |
2,174 |
12,482 |
-71 |
Rough Rice(CBOT) |
May04 |
040419 |
10.03 |
10.14 |
10.02 |
10.08 |
+0.05 |
707 |
3,690 |
-220 |
Jul04 |
040419 |
10.26 |
10.36 |
10.25 |
10.31 |
+0.07 |
784 |
1,908 |
+643 |
Sep04 |
040419 |
9.06 |
9.06 |
9.00 |
9.00 |
-0.06 |
14 |
280 |
+0 |
Nov04 |
040419 |
8.93 |
8.93 |
8.87 |
8.87 |
-0.01 |
34 |
953 |
+4 |
Total Volume and Open Interest |
1,539 |
6,919 |
+427 |
Live Cattle(CME) |
Apr04 |
040419 |
82.050 |
82.800 |
81.450 |
82.200 |
+0.400 |
3,014 |
6,239 |
-878 |
Jun04 |
040419 |
76.300 |
77.050 |
75.750 |
76.225 |
+0.150 |
12,991 |
70,837 |
-2,592 |
Aug04 |
040419 |
77.650 |
78.275 |
77.600 |
78.075 |
+0.925 |
4,335 |
22,020 |
+1,249 |
Oct04 |
040419 |
79.100 |
79.750 |
79.100 |
79.525 |
+0.825 |
2,144 |
16,768 |
+69 |
Dec04 |
040419 |
79.900 |
80.425 |
79.900 |
80.275 |
+0.675 |
303 |
6,224 |
-63 |
Feb05 |
040419 |
80.775 |
81.175 |
80.600 |
81.150 |
+0.675 |
293 |
3,620 |
+104 |
Total Volume and Open Interest |
23,088 |
126,016 |
-2,107 |
Feeder Cattle(CME) |
Apr04 |
040419 |
93.150 |
93.875 |
93.100 |
93.825 |
+0.875 |
381 |
1,212 |
-149 |
May04 |
040419 |
89.900 |
91.550 |
89.800 |
91.425 |
+2.200 |
1,718 |
5,220 |
-11 |
Aug04 |
040419 |
90.900 |
92.400 |
90.850 |
92.325 |
+2.100 |
1,385 |
6,178 |
+46 |
Sep04 |
040419 |
90.000 |
91.200 |
90.000 |
91.200 |
+2.000 |
32 |
643 |
+18 |
Oct04 |
040419 |
90.000 |
91.000 |
89.850 |
91.000 |
+1.600 |
84 |
719 |
+33 |
Nov04 |
040419 |
90.000 |
91.150 |
90.000 |
91.150 |
+1.550 |
2 |
183 |
+1 |
Jan05 |
040419 |
88.500 |
88.800 |
88.500 |
88.800 |
+0.800 |
0 |
7 |
+0 |
Total Volume and Open Interest |
3,602 |
14,163 |
-62 |
Lean Hogs(CME) |
May04 |
040419 |
68.250 |
69.000 |
67.900 |
68.900 |
+0.475 |
834 |
3,334 |
+26 |
Jun04 |
040419 |
70.900 |
71.850 |
69.900 |
70.675 |
-0.125 |
7,289 |
48,186 |
-1,310 |
Jul04 |
040419 |
70.000 |
70.800 |
68.900 |
69.800 |
-0.300 |
1,359 |
12,254 |
+80 |
Aug04 |
040419 |
68.150 |
68.600 |
67.500 |
68.250 |
+0.350 |
449 |
6,294 |
+100 |
Oct04 |
040419 |
57.500 |
58.475 |
57.400 |
58.375 |
+0.900 |
289 |
3,187 |
+26 |
Dec04 |
040419 |
54.600 |
55.200 |
54.600 |
54.850 |
+0.275 |
321 |
2,244 |
+112 |
Feb05 |
040419 |
57.000 |
57.250 |
56.800 |
57.250 |
+0.500 |
11 |
589 |
-1 |
Apr05 |
040419 |
57.400 |
58.000 |
57.400 |
57.725 |
+0.425 |
7 |
292 |
+4 |
Total Volume and Open Interest |
10,559 |
76,380 |
-4,516 |
Pork Bellies(CME) |
May04 |
040419 |
102.300 |
104.800 |
101.700 |
104.625 |
+2.175 |
369 |
2,274 |
-97 |
Jul04 |
040419 |
102.700 |
105.000 |
102.000 |
105.000 |
+2.025 |
223 |
1,313 |
+62 |
Aug04 |
040419 |
98.650 |
99.350 |
98.650 |
99.100 |
+0.500 |
24 |
202 |
+8 |
Feb05 |
040419 |
87.500 |
87.500 |
87.500 |
87.500 |
unch |
0 |
4 |
+0 |
Mar05 |
040419 |
86.350 |
86.350 |
86.350 |
86.350 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
616 |
3,795 |
-27 |
BFP Milk Class III(CME) |
Apr04 |
040419 |
19.59 |
19.64 |
19.59 |
19.61 |
-0.03 |
353 |
6,586 |
+60 |
May04 |
040419 |
19.65 |
19.90 |
19.49 |
19.87 |
+0.27 |
333 |
6,597 |
+74 |
Jun04 |
040419 |
18.45 |
18.85 |
18.45 |
18.80 |
+0.35 |
532 |
4,703 |
-80 |
Jul04 |
040419 |
17.16 |
17.45 |
17.10 |
17.45 |
+0.39 |
466 |
3,658 |
-8 |
Aug04 |
040419 |
16.65 |
16.99 |
16.60 |
16.95 |
+0.35 |
262 |
3,588 |
+39 |
Total Volume and Open Interest |
2,463 |
36,552 |
+263 |
Cocoa(NYBOT) |
May04 |
040419 |
1336 |
1380 |
1331 |
1376 |
+40 |
4,161 |
1,785 |
-2,254 |
Jul04 |
040419 |
1355 |
1395 |
1352 |
1379 |
+23 |
9,465 |
45,979 |
+4,948 |
Sep04 |
040419 |
1370 |
1406 |
1368 |
1390 |
+20 |
1,121 |
13,431 |
+478 |
Dec04 |
040419 |
1385 |
1420 |
1383 |
1404 |
+21 |
411 |
9,826 |
+18 |
Mar05 |
040419 |
1402 |
1425 |
1402 |
1415 |
+17 |
144 |
8,045 |
+0 |
May05 |
040419 |
1415 |
1425 |
1415 |
1425 |
+18 |
8 |
10,674 |
+135 |
Jul05 |
040419 |
1442 |
1442 |
1442 |
1442 |
+23 |
154 |
8,308 |
+90 |
Total Volume and Open Interest |
15,654 |
100,444 |
+3,465 |
Coffee "C"(NYBOT) |
May04 |
040419 |
70.00 |
70.40 |
69.75 |
70.40 |
+0.35 |
7,021 |
19,899 |
-3,825 |
Jul04 |
040419 |
72.50 |
72.50 |
71.70 |
72.40 |
+0.25 |
10,435 |
54,720 |
+2,280 |
Sep04 |
040419 |
74.50 |
74.50 |
73.90 |
74.50 |
+0.20 |
1,216 |
12,522 |
+157 |
Dec04 |
040419 |
77.30 |
77.30 |
76.70 |
77.25 |
+0.15 |
230 |
6,820 |
-1 |
Mar05 |
040419 |
79.60 |
79.90 |
79.40 |
79.85 |
+0.15 |
234 |
4,017 |
+63 |
May05 |
040419 |
81.40 |
81.40 |
81.35 |
81.35 |
+0.15 |
9 |
471 |
-3 |
Total Volume and Open Interest |
19,162 |
99,258 |
-1,331 |
Orange Juice(NYBOT) |
May04 |
040419 |
60.50 |
60.60 |
59.95 |
60.05 |
-0.45 |
3,325 |
16,188 |
-2,390 |
Jul04 |
040419 |
62.40 |
62.60 |
62.00 |
62.05 |
-0.45 |
3,323 |
12,176 |
+1,267 |
Sep04 |
040419 |
64.80 |
64.80 |
64.05 |
64.05 |
-0.85 |
34 |
2,121 |
+32 |
Nov04 |
040419 |
66.85 |
66.85 |
66.10 |
66.15 |
-0.75 |
8 |
1,852 |
+3 |
Jan05 |
040419 |
68.40 |
68.40 |
68.25 |
68.25 |
-0.25 |
15 |
771 |
-5 |
Total Volume and Open Interest |
6,709 |
35,888 |
-1,090 |
Sugar #11(NYBOT) |
May04 |
040419 |
6.73 |
6.78 |
6.57 |
6.58 |
-0.11 |
16,917 |
47,470 |
-5,235 |
Jul04 |
040419 |
7.02 |
7.07 |
6.81 |
6.84 |
-0.13 |
17,848 |
130,229 |
+3,670 |
Oct04 |
040419 |
7.13 |
7.19 |
7.00 |
7.01 |
-0.10 |
6,091 |
45,670 |
+1,529 |
Mar05 |
040419 |
7.18 |
7.24 |
7.10 |
7.10 |
-0.06 |
4,023 |
26,130 |
+1,159 |
May05 |
040419 |
7.07 |
7.10 |
6.97 |
6.97 |
-0.06 |
318 |
11,179 |
+68 |
Total Volume and Open Interest |
45,617 |
276,921 |
+1,096 |
London Cocoa(LCE) |
May04 |
040419 |
791 |
806 |
782 |
797 |
+6 |
2,465 |
37,589 |
-1,002 |
Jul04 |
040419 |
797 |
813 |
789 |
805 |
+6 |
4,720 |
37,146 |
+1,848 |
Sep04 |
040419 |
811 |
829 |
808 |
822 |
+5 |
2,288 |
22,365 |
+109 |
Dec04 |
040419 |
834 |
849 |
829 |
844 |
+5 |
1,309 |
42,935 |
-187 |
Mar05 |
040419 |
852 |
869 |
848 |
863 |
+5 |
735 |
23,059 |
+249 |
May05 |
040419 |
865 |
875 |
860 |
875 |
+5 |
173 |
7,309 |
+71 |
Jul05 |
040419 |
876 |
887 |
876 |
886 |
+4 |
103 |
8,236 |
+102 |
Total Volume and Open Interest |
12,020 |
189,653 |
+1,369 |
London Coffee(LCE) |
May04 |
040419 |
708.00 |
708.00 |
702.00 |
703.00 |
-5.00 |
2,789 |
34,190 |
-1,811 |
Jul04 |
040419 |
727.00 |
730.00 |
724.00 |
726.00 |
-5.00 |
2,207 |
72,205 |
+686 |
Sep04 |
040419 |
747.00 |
747.00 |
742.00 |
742.00 |
-5.00 |
283 |
26,661 |
+179 |
Nov04 |
040419 |
760.00 |
760.00 |
758.00 |
758.00 |
-5.00 |
526 |
17,115 |
+286 |
Jan05 |
040419 |
780.00 |
780.00 |
774.00 |
775.00 |
-5.00 |
350 |
10,875 |
+302 |
Mar05 |
040419 |
790.00 |
792.00 |
787.00 |
787.00 |
-5.00 |
184 |
5,625 |
+145 |
Total Volume and Open Interest |
6,339 |
167,456 |
-213 |
London Sugar(LCE) |
May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
Aug04 |
040419 |
229.00 |
230.10 |
226.00 |
226.20 |
-0.60 |
1,253 |
33,324 |
+63 |
Oct04 |
040419 |
225.00 |
228.00 |
225.00 |
225.20 |
+0.40 |
133 |
9,167 |
+43 |
Dec04 |
040419 |
228.50 |
228.50 |
225.20 |
225.20 |
-0.60 |
759 |
3,752 |
+106 |
Mar05 |
040419 |
229.30 |
229.30 |
225.80 |
226.20 |
-0.90 |
114 |
6,060 |
+76 |
Total Volume and Open Interest |
2,602 |
57,827 |
-3,117 |
Cotton(NYBOT) |
May04 |
040419 |
62.00 |
62.50 |
61.40 |
62.21 |
+0.22 |
11,626 |
18,532 |
-7,708 |
Jul04 |
040419 |
62.10 |
62.95 |
61.50 |
62.71 |
+0.35 |
11,435 |
44,774 |
+1,097 |
Oct04 |
040419 |
63.10 |
63.70 |
63.10 |
63.70 |
+0.15 |
4 |
1,082 |
+0 |
Dec04 |
040419 |
64.10 |
64.80 |
63.85 |
64.50 |
+0.16 |
1,812 |
18,202 |
+509 |
Mar05 |
040419 |
66.00 |
66.50 |
66.00 |
66.50 |
+0.15 |
5 |
3,930 |
-5 |
May05 |
040419 |
67.20 |
67.20 |
67.10 |
67.10 |
+0.10 |
5 |
557 |
+5 |
Total Volume and Open Interest |
24,933 |
88,173 |
-6,054 |
Lumber(CME) |
May04 |
040419 |
413.4 |
415.5 |
406.5 |
412.0 |
-0.9 |
559 |
3,183 |
-163 |
Jul04 |
040419 |
399.0 |
399.2 |
392.1 |
397.3 |
-0.3 |
193 |
1,724 |
+57 |
Sep04 |
040419 |
375.5 |
375.5 |
368.9 |
374.9 |
-1.4 |
23 |
494 |
-5 |
Nov04 |
040419 |
353.0 |
353.1 |
346.9 |
349.9 |
-2.9 |
5 |
128 |
+0 |
Total Volume and Open Interest |
780 |
5,543 |
-111 |
Crude Oil(NYM) |
May04 |
040419 |
38.05 |
38.30 |
37.30 |
37.42 |
-0.32 |
69,263 |
47,835 |
-15,730 |
Jun04 |
040419 |
37.30 |
37.40 |
36.53 |
36.75 |
-0.24 |
86,975 |
219,895 |
+7,766 |
Jul04 |
040419 |
36.90 |
36.95 |
36.25 |
36.40 |
-0.23 |
18,534 |
72,364 |
-722 |
Aug04 |
040419 |
36.40 |
36.40 |
35.80 |
35.92 |
-0.22 |
8,427 |
37,678 |
+2,710 |
Sep04 |
040419 |
35.86 |
35.90 |
35.38 |
35.46 |
-0.20 |
2,336 |
32,446 |
+647 |
Oct04 |
040419 |
35.30 |
35.30 |
35.00 |
35.02 |
-0.17 |
1,428 |
28,589 |
+84 |
Nov04 |
040419 |
34.95 |
34.95 |
34.64 |
34.67 |
-0.14 |
635 |
19,951 |
-121 |
Dec04 |
040419 |
34.65 |
34.72 |
34.25 |
34.33 |
-0.12 |
9,797 |
68,986 |
+1,472 |
Jan05 |
040419 |
34.20 |
34.20 |
33.90 |
33.90 |
-0.12 |
820 |
16,998 |
+647 |
Feb05 |
040419 |
33.75 |
33.75 |
33.52 |
33.52 |
-0.12 |
73 |
9,312 |
-199 |
Mar05 |
040419 |
33.50 |
33.50 |
33.18 |
33.18 |
-0.12 |
956 |
10,732 |
+532 |
Apr05 |
040419 |
32.85 |
32.85 |
32.85 |
32.85 |
-0.12 |
125 |
5,833 |
-8 |
May05 |
040419 |
32.52 |
32.52 |
32.52 |
32.52 |
-0.12 |
0 |
3,137 |
+0 |
Jun05 |
040419 |
32.15 |
32.21 |
32.15 |
32.21 |
-0.12 |
451 |
21,198 |
+261 |
Jul05 |
040419 |
31.95 |
31.95 |
31.95 |
31.95 |
-0.12 |
0 |
4,756 |
+0 |
Aug05 |
040419 |
31.72 |
31.72 |
31.72 |
31.72 |
-0.12 |
0 |
2,585 |
+0 |
Total Volume and Open Interest |
204,814 |
714,673 |
-2,100 |
Heating Oil(NYM) |
May04 |
040419 |
96.30 |
97.30 |
94.20 |
94.27 |
-1.76 |
19,411 |
35,658 |
-3,121 |
Jun04 |
040419 |
95.20 |
95.85 |
93.00 |
93.18 |
-1.50 |
18,160 |
57,767 |
+3,923 |
Jul04 |
040419 |
94.40 |
94.90 |
92.10 |
92.48 |
-1.40 |
4,186 |
21,136 |
+789 |
Aug04 |
040419 |
94.40 |
94.40 |
92.18 |
92.18 |
-1.30 |
1,260 |
12,130 |
+144 |
Sep04 |
040419 |
93.40 |
93.40 |
92.53 |
92.53 |
-1.25 |
1,575 |
7,376 |
+795 |
Oct04 |
040419 |
93.95 |
93.95 |
93.00 |
93.08 |
-1.20 |
178 |
4,288 |
+67 |
Nov04 |
040419 |
94.90 |
95.50 |
93.63 |
93.63 |
-1.20 |
135 |
4,796 |
-3 |
Dec04 |
040419 |
95.70 |
95.80 |
94.18 |
94.18 |
-1.15 |
1,671 |
26,472 |
+147 |
Jan05 |
040419 |
94.50 |
94.50 |
94.38 |
94.38 |
-1.15 |
907 |
5,767 |
+365 |
Feb05 |
040419 |
94.20 |
94.20 |
93.78 |
93.78 |
-1.15 |
11 |
2,817 |
-11 |
Mar05 |
040419 |
91.20 |
91.20 |
90.78 |
90.78 |
-1.15 |
957 |
6,963 |
+170 |
Apr05 |
040419 |
88.60 |
88.60 |
87.48 |
87.48 |
-1.15 |
158 |
856 |
+23 |
Total Volume and Open Interest |
48,609 |
186,997 |
+3,288 |
Unleaded Gas(NYM) |
May04 |
040419 |
117.35 |
118.10 |
116.00 |
116.50 |
-0.61 |
24,397 |
41,812 |
-3,688 |
Jun04 |
040419 |
117.10 |
117.70 |
115.80 |
116.02 |
-0.62 |
12,874 |
53,038 |
+4,188 |
Jul04 |
040419 |
115.10 |
115.60 |
114.20 |
114.22 |
-0.47 |
1,715 |
14,566 |
-126 |
Aug04 |
040419 |
112.00 |
112.40 |
111.00 |
111.02 |
-0.42 |
510 |
8,775 |
+7 |
Sep04 |
040419 |
107.60 |
107.70 |
106.47 |
106.47 |
-0.47 |
1,016 |
15,520 |
+95 |
Oct04 |
040419 |
100.92 |
100.92 |
100.92 |
100.92 |
-0.52 |
72 |
6,407 |
-11 |
Nov04 |
040419 |
97.67 |
97.67 |
97.67 |
97.67 |
-0.62 |
100 |
1,970 |
+9 |
Dec04 |
040419 |
96.40 |
96.40 |
95.47 |
95.47 |
-0.72 |
493 |
3,338 |
-201 |
Jan05 |
040419 |
95.50 |
95.50 |
94.17 |
94.17 |
-0.72 |
250 |
2,053 |
-10 |
Feb05 |
040419 |
93.82 |
93.82 |
93.82 |
93.82 |
-0.72 |
101 |
1,730 |
+0 |
Mar05 |
040419 |
94.17 |
94.17 |
94.17 |
94.17 |
-0.72 |
0 |
835 |
+0 |
Apr05 |
040419 |
100.57 |
100.57 |
100.57 |
100.57 |
-0.72 |
0 |
982 |
+0 |
Total Volume and Open Interest |
41,528 |
151,026 |
+263 |
Natural Gas(NYM) |
May04 |
040419 |
5.610 |
5.700 |
5.500 |
5.509 |
-0.101 |
25,585 |
41,563 |
-1,829 |
Jun04 |
040419 |
5.710 |
5.790 |
5.590 |
5.597 |
-0.106 |
10,161 |
44,079 |
-280 |
Jul04 |
040419 |
5.780 |
5.860 |
5.670 |
5.672 |
-0.099 |
3,778 |
26,484 |
+485 |
Aug04 |
040419 |
5.820 |
5.890 |
5.700 |
5.715 |
-0.096 |
3,132 |
22,361 |
+679 |
Sep04 |
040419 |
5.810 |
5.870 |
5.670 |
5.692 |
-0.093 |
1,293 |
20,920 |
+246 |
Oct04 |
040419 |
5.830 |
5.890 |
5.710 |
5.715 |
-0.090 |
3,480 |
22,076 |
-30 |
Nov04 |
040419 |
6.000 |
6.060 |
5.892 |
5.892 |
-0.090 |
360 |
13,121 |
+22 |
Dec04 |
040419 |
6.180 |
6.240 |
6.067 |
6.067 |
-0.090 |
1,157 |
17,314 |
+65 |
Jan05 |
040419 |
6.280 |
6.360 |
6.195 |
6.195 |
-0.090 |
697 |
15,188 |
+164 |
Feb05 |
040419 |
6.255 |
6.310 |
6.145 |
6.145 |
-0.090 |
603 |
11,328 |
+281 |
Mar05 |
040419 |
6.110 |
6.110 |
5.950 |
5.950 |
-0.075 |
749 |
11,941 |
+72 |
Apr05 |
040419 |
5.390 |
5.420 |
5.330 |
5.330 |
-0.045 |
211 |
10,954 |
+76 |
May05 |
040419 |
5.240 |
5.240 |
5.200 |
5.201 |
-0.039 |
12 |
7,180 |
+7 |
Jun05 |
040419 |
5.210 |
5.216 |
5.210 |
5.216 |
-0.034 |
41 |
5,940 |
+4 |
Jul05 |
040419 |
5.310 |
5.310 |
5.242 |
5.242 |
-0.033 |
148 |
11,507 |
-122 |
Aug05 |
040419 |
5.320 |
5.325 |
5.247 |
5.247 |
-0.033 |
102 |
5,348 |
-84 |
Total Volume and Open Interest |
52,216 |
340,396 |
-219 |
Brent Crude Oil(IPE) |
Jun04 |
040419 |
33.60 |
34.20 |
33.35 |
33.46 |
-0.18 |
42,580 |
93,758 |
+2,103 |
Jul04 |
040419 |
33.35 |
33.94 |
33.21 |
33.30 |
-0.18 |
17,857 |
73,659 |
+7,346 |
Aug04 |
040419 |
33.05 |
33.61 |
33.04 |
33.04 |
-0.18 |
8,341 |
21,893 |
-535 |
Sep04 |
040419 |
32.90 |
33.25 |
32.69 |
32.69 |
-0.19 |
2,211 |
16,024 |
-421 |
Oct04 |
040419 |
32.66 |
32.80 |
32.34 |
32.34 |
-0.20 |
316 |
8,133 |
+104 |
Nov04 |
040419 |
32.20 |
32.40 |
31.99 |
31.99 |
-0.20 |
1,420 |
7,740 |
+58 |
Dec04 |
040419 |
31.84 |
32.15 |
31.60 |
31.64 |
-0.20 |
6,221 |
30,118 |
+768 |
Jan05 |
040419 |
31.70 |
31.70 |
31.26 |
31.26 |
-0.21 |
540 |
8,761 |
+500 |
Feb05 |
040419 |
30.91 |
30.91 |
30.91 |
30.91 |
-0.23 |
19 |
3,464 |
+19 |
Mar05 |
040419 |
30.84 |
30.84 |
30.60 |
30.60 |
-0.21 |
300 |
5,952 |
+100 |
Apr05 |
040419 |
30.50 |
30.50 |
30.29 |
30.29 |
-0.20 |
0 |
3,770 |
+0 |
May05 |
040419 |
30.02 |
30.02 |
30.02 |
30.02 |
-0.23 |
|
|
|
Jun05 |
040419 |
29.75 |
29.75 |
29.75 |
29.75 |
-0.24 |
0 |
15,304 |
+0 |
Total Volume and Open Interest |
81,455 |
318,881 |
-286 |
Gas Oil(IPE) |
May04 |
040419 |
295.75 |
301.25 |
295.25 |
300.50 |
+6.50 |
13,904 |
56,252 |
-1,008 |
Jun04 |
040419 |
287.75 |
293.00 |
287.50 |
287.50 |
+1.00 |
8,013 |
36,066 |
+1,403 |
Jul04 |
040419 |
284.00 |
288.25 |
284.00 |
287.75 |
+5.00 |
2,184 |
14,429 |
+1,010 |
Aug04 |
040419 |
286.00 |
286.00 |
286.00 |
286.00 |
+5.25 |
302 |
7,806 |
-49 |
Sep04 |
040419 |
282.75 |
286.25 |
282.75 |
285.75 |
+5.25 |
0 |
7,927 |
+0 |
Oct04 |
040419 |
285.50 |
285.50 |
285.50 |
285.50 |
+5.25 |
200 |
6,835 |
+200 |
Nov04 |
040419 |
285.00 |
285.00 |
285.00 |
285.00 |
+5.25 |
0 |
4,321 |
+0 |
Dec04 |
040419 |
281.00 |
283.25 |
281.00 |
282.75 |
+4.75 |
1,100 |
17,405 |
-451 |
Jan05 |
040419 |
278.75 |
278.75 |
278.75 |
278.75 |
+4.25 |
0 |
3,130 |
+400 |
Feb05 |
040419 |
273.75 |
273.75 |
273.75 |
273.75 |
+3.75 |
0 |
303 |
+0 |
Total Volume and Open Interest |
27,803 |
170,749 |
+3,005 |
US Dollar Index(NYBOT) |
Jun04 |
040419 |
89.90 |
90.15 |
89.82 |
90.11 |
-0.13 |
2,007 |
11,458 |
+537 |
Sep04 |
040419 |
90.52 |
90.52 |
90.52 |
90.52 |
-0.13 |
5 |
2,060 |
+2 |
Dec04 |
040419 |
90.92 |
90.92 |
90.92 |
90.92 |
-0.13 |
0 |
27 |
+0 |
Total Volume and Open Interest |
2,012 |
13,545 |
+539 |
Australian Dollar(CME) |
Jun04 |
040419 |
74.26 |
74.42 |
74.00 |
74.02 |
+0.15 |
2,671 |
30,636 |
-1,172 |
Sep04 |
040419 |
73.55 |
73.55 |
73.24 |
73.24 |
+0.15 |
6 |
779 |
+1 |
Dec04 |
040419 |
72.70 |
72.70 |
72.46 |
72.46 |
+0.15 |
2 |
131 |
+1 |
Total Volume and Open Interest |
2,680 |
31,635 |
-1,169 |
British Pound(CME) |
Jun04 |
040419 |
179.89 |
180.19 |
179.60 |
179.97 |
+1.04 |
4,217 |
41,925 |
+613 |
Sep04 |
040419 |
178.40 |
178.40 |
178.40 |
178.40 |
+1.04 |
0 |
77 |
+2 |
Dec04 |
040419 |
176.83 |
176.83 |
176.83 |
176.83 |
+1.04 |
0 |
361 |
+0 |
Total Volume and Open Interest |
4,217 |
42,365 |
+615 |
Canadian Dollar(CME) |
Jun04 |
040419 |
74.15 |
74.26 |
74.04 |
74.23 |
+0.12 |
5,661 |
58,576 |
+1,357 |
Sep04 |
040419 |
74.06 |
74.09 |
73.95 |
74.09 |
+0.12 |
64 |
3,352 |
+48 |
Dec04 |
040419 |
73.90 |
73.97 |
73.82 |
73.97 |
+0.12 |
67 |
2,436 |
+9 |
Mar05 |
040419 |
73.75 |
73.86 |
73.75 |
73.86 |
+0.12 |
8 |
280 |
+5 |
Total Volume and Open Interest |
5,814 |
64,823 |
+1,428 |
Japanese Yen(CME) |
Jun04 |
040419 |
92.80 |
92.86 |
92.15 |
92.33 |
-0.63 |
8,518 |
104,956 |
-3,967 |
Sep04 |
040419 |
92.75 |
92.75 |
92.63 |
92.63 |
-0.63 |
67 |
589 |
+47 |
Dec04 |
040419 |
93.01 |
93.01 |
93.01 |
93.01 |
-0.63 |
12 |
69 |
+7 |
Total Volume and Open Interest |
8,597 |
105,616 |
-3,913 |
Swiss Franc(CME) |
Jun04 |
040419 |
77.85 |
77.85 |
77.43 |
77.52 |
+0.21 |
2,830 |
37,527 |
+597 |
Sep04 |
040419 |
77.68 |
77.68 |
77.68 |
77.68 |
+0.21 |
1 |
48 |
+0 |
Dec04 |
040419 |
77.86 |
77.86 |
77.86 |
77.86 |
+0.21 |
5 |
106 |
-5 |
Total Volume and Open Interest |
2,836 |
37,738 |
+592 |
EuroFX(CME) |
Jun04 |
040419 |
120.25 |
120.37 |
119.87 |
119.97 |
+0.26 |
7,359 |
107,470 |
+2,943 |
Sep04 |
040419 |
119.80 |
119.80 |
119.74 |
119.74 |
+0.26 |
17 |
856 |
-11 |
Dec04 |
040419 |
119.57 |
119.57 |
119.57 |
119.57 |
+0.26 |
0 |
417 |
+0 |
Total Volume and Open Interest |
7,378 |
108,893 |
+2,930 |
Mexican Peso(CME) |
Jun04 |
040419 |
8810.0 |
8835.0 |
8800.0 |
8818.0 |
+13.0 |
4,123 |
36,513 |
-548 |
Sep04 |
040419 |
8718.0 |
8718.0 |
8708.0 |
8708.0 |
+18.0 |
10 |
666 |
+10 |
Total Volume and Open Interest |
4,158 |
38,486 |
-515 |
30-Year T-Bonds(CBOT) |
Jun04 |
040419 |
108~09 |
108~22 |
107~26 |
108~01 |
-0~07 |
232,303 |
461,856 |
-2,379 |
Sep04 |
040419 |
106~31 |
107~04 |
106~19 |
106~20 |
-0~07 |
1,629 |
19,753 |
+296 |
Dec04 |
040419 |
105~21 |
105~21 |
105~09 |
105~09 |
-0~07 |
4 |
209 |
+3 |
Total Volume and Open Interest |
233,936 |
482,000 |
-2,080 |
Municipal Bonds(CBOT) |
Jun04 |
040419 |
101~12 |
101~16 |
101~07 |
101~07 |
-0~03 |
138 |
2,229 |
+32 |
Total Volume and Open Interest |
138 |
2,229 |
+32 |
10-Year T-Notes(CBOT) |
Jun04 |
040419 |
111~200 |
111~290 |
111~095 |
111~135 |
-0~065 |
627,457 |
1,303,344 |
+14,686 |
Sep04 |
040419 |
110~090 |
110~145 |
109~305 |
109~310 |
-0~075 |
14,368 |
105,223 |
+4,065 |
Total Volume and Open Interest |
641,825 |
1,408,586 |
+18,745 |
5-Year T-Notes(CBOT) |
Jun04 |
040419 |
111~025 |
111~045 |
110~250 |
110~255 |
-0~055 |
257,231 |
0 |
-952,711 |
Sep04 |
040419 |
109~265 |
109~265 |
109~180 |
109~180 |
-0~055 |
736 |
64,456 |
+18 |
Dec04 |
040419 |
108~040 |
108~040 |
108~040 |
108~040 |
-0~050 |
4 |
4 |
+0 |
Total Volume and Open Interest |
257,971 |
64,460 |
+18 |
2 Year T-Notes(CBOT) |
Jun04 |
040419 |
106~098 |
106~100 |
106~085 |
106~086 |
-0~007 |
6,492 |
172,920 |
+1,285 |
Sep04 |
040419 |
105~124 |
105~124 |
105~124 |
105~124 |
-0~008 |
700 |
600 |
|
Total Volume and Open Interest |
7,192 |
173,520 |
|
Eurodollars(CME) |
Jun04 |
040419 |
98.745 |
98.745 |
98.730 |
98.730 |
-0.005 |
82,044 |
813,075 |
-15,452 |
Sep04 |
040419 |
98.455 |
98.455 |
98.415 |
98.420 |
-0.020 |
114,333 |
882,733 |
-9,343 |
Dec04 |
040419 |
98.085 |
98.085 |
98.020 |
98.025 |
-0.045 |
134,684 |
732,210 |
-12,654 |
Mar05 |
040419 |
97.680 |
97.680 |
97.600 |
97.605 |
-0.060 |
127,028 |
528,516 |
+1,991 |
Jun05 |
040419 |
97.255 |
97.260 |
97.170 |
97.175 |
-0.055 |
99,319 |
508,202 |
-29,763 |
Sep05 |
040419 |
96.870 |
96.880 |
96.785 |
96.785 |
-0.070 |
49,836 |
370,884 |
+4,449 |
Dec05 |
040419 |
96.535 |
96.545 |
96.445 |
96.450 |
-0.060 |
35,020 |
297,457 |
+5,298 |
Mar06 |
040419 |
96.245 |
96.270 |
96.160 |
96.165 |
-0.060 |
36,057 |
237,791 |
+1,742 |
Jun06 |
040419 |
95.995 |
96.010 |
95.910 |
95.910 |
-0.055 |
13,838 |
162,268 |
+71 |
Sep06 |
040419 |
95.760 |
95.780 |
95.680 |
95.680 |
-0.060 |
21,677 |
166,642 |
+1,460 |
Dec06 |
040419 |
95.550 |
95.575 |
95.470 |
95.470 |
-0.050 |
16,008 |
123,055 |
+1,382 |
Mar07 |
040419 |
95.385 |
95.395 |
95.295 |
95.295 |
-0.045 |
14,892 |
115,262 |
-1,813 |
Total Volume and Open Interest |
816,465 |
5,609,446 |
-57,268 |
3-Mth Euro-Yen(CME) |
Jun04 |
040419 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
123 |
10,742 |
+0 |
Sep04 |
040419 |
99.90 |
99.90 |
99.90 |
99.90 |
+0.01 |
0 |
7,363 |
-509 |
Dec04 |
040419 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
0 |
9,115 |
+574 |
Mar05 |
040419 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.01 |
47 |
4,918 |
+18 |
Jun05 |
040419 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.02 |
0 |
5,328 |
-50 |
Sep05 |
040419 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.02 |
0 |
2,099 |
-313 |
Dec05 |
040419 |
99.49 |
99.49 |
99.49 |
99.49 |
+0.02 |
0 |
897 |
+0 |
Mar06 |
040419 |
99.39 |
99.39 |
99.39 |
99.39 |
+0.05 |
0 |
304 |
+0 |
Jun06 |
040419 |
99.32 |
99.32 |
99.32 |
99.32 |
+0.03 |
0 |
72 |
+0 |
Sep06 |
040419 |
99.24 |
99.24 |
99.24 |
99.24 |
+0.03 |
0 |
39 |
+0 |
Total Volume and Open Interest |
170 |
42,140 |
-280 |
3-Mth Euro-Yen(SIMEX) |
Jun04 |
040419 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
325 |
71,388 |
-240 |
Sep04 |
040419 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
1,362 |
40,034 |
+295 |
Dec04 |
040419 |
99.86 |
99.88 |
99.86 |
99.87 |
+0.01 |
1,162 |
61,332 |
-162 |
Mar05 |
040419 |
99.80 |
99.82 |
99.80 |
99.81 |
+0.02 |
317 |
39,075 |
-264 |
Jun05 |
040419 |
99.71 |
99.74 |
99.71 |
99.72 |
+0.02 |
569 |
44,032 |
-434 |
Sep05 |
040419 |
99.63 |
99.63 |
99.61 |
99.61 |
+0.02 |
56 |
38,232 |
-465 |
Dec05 |
040419 |
99.51 |
99.51 |
99.51 |
99.51 |
+0.02 |
36 |
14,407 |
-521 |
Mar06 |
040419 |
99.39 |
99.39 |
99.39 |
99.39 |
+0.02 |
0 |
9,162 |
-10 |
Total Volume and Open Interest |
3,827 |
329,364 |
-1,801 |
German Euro-Bund(EUREX) |
Jun04 |
040419 |
114.42 |
114.60 |
114.39 |
114.45 |
+0.07 |
717,629 |
1,017,617 |
-28,360 |
Sep04 |
040419 |
114.06 |
114.14 |
114.03 |
114.03 |
+0.08 |
2,309 |
23,469 |
+435 |
Dec04 |
040419 |
113.05 |
113.05 |
113.05 |
113.05 |
+0.08 |
550 |
1 |
+0 |
Total Volume and Open Interest |
720,488 |
1,041,087 |
-27,925 |
German Euro-Bobl(EUREX) |
Jun04 |
040419 |
111.67 |
111.83 |
111.65 |
111.70 |
+0.04 |
450,757 |
684,778 |
-12,756 |
Sep04 |
040419 |
111.22 |
111.22 |
111.09 |
111.09 |
+0.03 |
3,815 |
7,814 |
+336 |
Dec04 |
040419 |
110.28 |
110.28 |
110.28 |
110.28 |
+0.04 |
490 |
1 |
+0 |
Total Volume and Open Interest |
455,062 |
692,593 |
-12,420 |
Long Gilt(LIFFE) |
Jun04 |
040419 |
107~12 |
107~14 |
107~04 |
107~06 |
-0~07 |
27,107 |
172,378 |
+299 |
Sep04 |
040419 |
106~27 |
106~27 |
106~27 |
106~27 |
-0~07 |
0 |
3 |
+0 |
Total Volume and Open Interest |
27,107 |
172,381 |
+299 |
3-Mth Short Sterling(LIFFE) |
Jun04 |
040419 |
95.48 |
95.49 |
95.45 |
95.46 |
-0.02 |
14,680 |
205,584 |
-3,519 |
Sep04 |
040419 |
95.22 |
95.24 |
95.19 |
95.20 |
-0.02 |
15,268 |
193,862 |
+153 |
Dec04 |
040419 |
95.04 |
95.07 |
95.01 |
95.02 |
-0.02 |
20,131 |
221,715 |
+1,255 |
Total Volume and Open Interest |
88,864 |
1,127,939 |
-2,533 |
3-Mth Euribor(LIFFE) |
Jun04 |
040419 |
97.985 |
97.995 |
97.975 |
97.980 |
-0.005 |
79,758 |
697,375 |
+796 |
Sep04 |
040419 |
97.920 |
97.935 |
97.910 |
97.920 |
unch |
73,243 |
464,331 |
-2,641 |
Dec04 |
040419 |
97.760 |
97.785 |
97.750 |
97.765 |
+0.005 |
112,777 |
520,941 |
+6,932 |
Total Volume and Open Interest |
456,531 |
2,841,440 |
+8,117 |
3-Mth Aus T-Bills(SFE) |
Jun04 |
040419 |
94.49 |
94.50 |
94.47 |
94.50 |
+0.03 |
5,783 |
137,302 |
-17,143 |
Sep04 |
040419 |
94.45 |
94.45 |
94.43 |
94.45 |
+0.02 |
5,133 |
94,321 |
-25,418 |
Dec04 |
040419 |
94.41 |
94.41 |
94.40 |
94.41 |
+0.02 |
2,038 |
65,472 |
-2,171 |
Mar05 |
040419 |
94.35 |
94.35 |
94.33 |
94.35 |
+0.02 |
640 |
34,278 |
-950 |
Jun05 |
040419 |
94.25 |
94.26 |
94.25 |
94.26 |
+0.02 |
180 |
16,362 |
-168 |
Sep05 |
040419 |
94.17 |
94.18 |
94.17 |
94.18 |
+0.02 |
341 |
13,229 |
-294 |
Dec05 |
040419 |
94.09 |
94.09 |
94.09 |
94.09 |
+0.02 |
210 |
9,928 |
+25 |
Mar06 |
040419 |
94.02 |
94.02 |
94.02 |
94.02 |
+0.02 |
64 |
4,095 |
+0 |
Jun06 |
040419 |
93.94 |
93.95 |
93.94 |
93.95 |
+0.02 |
0 |
1,888 |
+0 |
Sep06 |
040419 |
93.89 |
93.89 |
93.89 |
93.89 |
+0.02 |
5 |
1,373 |
+5 |
Total Volume and Open Interest |
14,494 |
379,738 |
-46,114 |
10-Year Aus T-Bonds(SFE) |
Jun04 |
040419 |
94.14 |
94.17 |
94.11 |
94.11 |
-0.01 |
11,704 |
229,767 |
-277,168 |
Sep04 |
040419 |
94.15 |
94.15 |
94.15 |
94.15 |
+0.03 |
|
|
|
Total Volume and Open Interest |
56,185 |
385,355 |
-121,580 |
3-Year Aus T-Bonds(SFE) |
Jun04 |
040419 |
94.46 |
94.47 |
94.43 |
94.45 |
+0.02 |
38,631 |
385,355 |
-121,580 |
Sep04 |
040419 |
94.45 |
94.45 |
94.45 |
94.45 |
+0.02 |
|
|
|
Total Volume and Open Interest |
38,631 |
385,355 |
-121,580 |
Gold(CMX) |
Apr04 |
040419 |
403.5 |
404.0 |
400.2 |
400.6 |
-0.4 |
177 |
274 |
-80 |
Jun04 |
040419 |
404.5 |
404.8 |
400.8 |
401.2 |
-0.4 |
52,524 |
184,731 |
-5,238 |
Aug04 |
040419 |
405.0 |
405.8 |
401.8 |
402.2 |
-0.4 |
1,968 |
10,666 |
+765 |
Oct04 |
040419 |
406.6 |
406.6 |
403.3 |
403.3 |
-0.4 |
852 |
6,318 |
+823 |
Dec04 |
040419 |
408.0 |
408.5 |
404.0 |
404.5 |
-0.4 |
968 |
29,869 |
+37 |
Feb05 |
040419 |
406.5 |
406.5 |
405.9 |
405.9 |
-0.4 |
0 |
3,442 |
+0 |
Total Volume and Open Interest |
56,702 |
266,352 |
-3,591 |
Silver(CMX) |
May04 |
040419 |
725.0 |
727.0 |
716.0 |
721.0 |
+6.5 |
13,863 |
64,579 |
-3,962 |
Jul04 |
040419 |
729.0 |
730.0 |
718.0 |
722.8 |
+6.5 |
3,324 |
18,684 |
+712 |
Sep04 |
040419 |
730.0 |
730.0 |
719.0 |
724.5 |
+6.6 |
74 |
3,778 |
+24 |
Dec04 |
040419 |
732.0 |
732.0 |
720.5 |
725.3 |
+6.6 |
619 |
15,649 |
-159 |
Mar05 |
040419 |
725.9 |
725.9 |
725.9 |
725.9 |
+6.6 |
140 |
2,953 |
-20 |
Total Volume and Open Interest |
18,198 |
111,343 |
-3,348 |
Platinum(NYM) |
Apr04 |
040419 |
954.0 |
954.0 |
950.3 |
950.3 |
+17.3 |
49 |
99 |
-40 |
Jul04 |
040419 |
930.0 |
936.0 |
930.0 |
935.3 |
+17.3 |
447 |
7,940 |
-18 |
Oct04 |
040419 |
925.3 |
925.3 |
925.3 |
925.3 |
+17.3 |
0 |
221 |
+0 |
Jan05 |
040419 |
908.0 |
925.3 |
908.0 |
925.3 |
+17.3 |
0 |
7 |
+0 |
Total Volume and Open Interest |
496 |
8,267 |
-58 |
Palladium(NYME) |
Jun04 |
040419 |
317.00 |
328.00 |
315.80 |
326.30 |
+12.55 |
314 |
11,323 |
-164 |
Sep04 |
040419 |
321.00 |
328.00 |
321.00 |
327.55 |
+12.55 |
12 |
282 |
+6 |
Dec04 |
040419 |
333.00 |
333.00 |
328.55 |
328.55 |
+12.55 |
7 |
196 |
+4 |
Total Volume and Open Interest |
333 |
11,801 |
-154 |
Copper(CMX) |
May04 |
040419 |
134.30 |
136.30 |
134.10 |
135.90 |
+1.65 |
14,701 |
31,135 |
+957 |
Jul04 |
040419 |
134.10 |
135.60 |
134.00 |
135.50 |
+1.75 |
4,001 |
20,850 |
+716 |
Sep04 |
040419 |
131.50 |
132.40 |
131.50 |
132.25 |
+1.30 |
208 |
3,873 |
+37 |
Dec04 |
040419 |
126.80 |
127.25 |
126.10 |
126.80 |
+0.70 |
194 |
9,673 |
+34 |
Mar05 |
040419 |
122.00 |
122.50 |
121.80 |
121.80 |
+0.50 |
6 |
806 |
+6 |
Total Volume and Open Interest |
19,477 |
72,027 |
+1,838 |
DJIA Index(CBOT) |
Jun04 |
040419 |
10405 |
10431 |
10375 |
10412 |
-26 |
7,694 |
44,604 |
+222 |
Sep04 |
040419 |
10390 |
10393 |
10390 |
10393 |
-26 |
3 |
294 |
+1 |
Dec04 |
040419 |
10380 |
10380 |
10380 |
10380 |
-26 |
0 |
10 |
+0 |
Total Volume and Open Interest |
7,697 |
44,908 |
+223 |
S & P 500(CME) |
Jun04 |
040419 |
1130.70 |
1135.20 |
1128.20 |
1133.70 |
-0.40 |
38,337 |
580,183 |
-1,656 |
Sep04 |
040419 |
1131.00 |
1132.70 |
1131.00 |
1132.70 |
-0.40 |
587 |
19,067 |
+558 |
Dec04 |
040419 |
1132.00 |
1132.00 |
1132.00 |
1132.00 |
-0.50 |
0 |
1,793 |
+0 |
Mar05 |
040419 |
1130.50 |
1132.70 |
1130.50 |
1132.70 |
-0.50 |
0 |
118 |
+0 |
Total Volume and Open Interest |
38,924 |
601,306 |
-1,098 |
S & P 500 E-Mini(Globex) |
Jun04 |
040419 |
1132.50 |
1135.25 |
1128.25 |
1133.75 |
-0.25 |
681,187 |
569,456 |
+9,504 |
Sep04 |
040419 |
1131.00 |
1133.50 |
1128.00 |
1132.75 |
-0.25 |
122 |
1,043 |
+36 |
Total Volume and Open Interest |
681,309 |
570,499 |
+9,540 |
NASDAQ 100(CME) |
Jun04 |
040419 |
1450.50 |
1473.50 |
1449.00 |
1471.00 |
+17.50 |
17,842 |
82,597 |
-35 |
Sep04 |
040419 |
1473.50 |
1473.50 |
1473.50 |
1473.50 |
+17.50 |
0 |
12 |
+0 |
Dec04 |
040419 |
1476.00 |
1476.00 |
1476.00 |
1476.00 |
+17.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
17,842 |
82,613 |
-35 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun04 |
040419 |
1450.5 |
1473.5 |
1446.0 |
1471.0 |
+17.5 |
283,074 |
254,951 |
-529 |
Sep04 |
040419 |
1455.0 |
1473.5 |
1454.5 |
1473.5 |
+17.5 |
67 |
330 |
-1 |
Total Volume and Open Interest |
283,141 |
255,281 |
-530 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Jun04 |
040419 |
599.50 |
603.25 |
598.00 |
602.25 |
+1.00 |
491 |
16,062 |
+5 |
Sep04 |
040419 |
602.25 |
602.25 |
602.25 |
602.25 |
+1.00 |
|
|
|
Dec04 |
040419 |
602.25 |
602.25 |
602.25 |
602.25 |
+1.00 |
|
|
|
Total Volume and Open Interest |
491 |
16,062 |
+5 |
Russell 2000(CME) |
Jun04 |
040419 |
580.75 |
587.30 |
577.00 |
586.50 |
+4.30 |
821 |
27,755 |
-45 |
Sep04 |
040419 |
586.50 |
586.50 |
586.50 |
586.50 |
+4.30 |
0 |
1 |
+0 |
Dec04 |
040419 |
586.50 |
586.50 |
586.50 |
586.50 |
+4.30 |
|
|
|
Total Volume and Open Interest |
821 |
27,756 |
-45 |
Value Line(KCBT) |
Jun04 |
040419 |
1615.00 |
1617.00 |
1599.50 |
1617.00 |
+6.00 |
5 |
41 |
+1 |
Total Volume and Open Interest |
5 |
41 |
+1 |
Nikkei 225(CME) |
Jun04 |
040419 |
11760 |
11810 |
11725 |
11770 |
-160 |
3,788 |
42,926 |
-88 |
Sep04 |
040419 |
11770 |
11770 |
11770 |
11770 |
-160 |
0 |
18 |
-8 |
Total Volume and Open Interest |
3,788 |
42,947 |
-96 |
Nikkei 225(SIMEX) |
Jun04 |
040419 |
11880 |
11885 |
11625 |
11735 |
-130 |
26,361 |
181,365 |
-3,364 |
Sep04 |
040419 |
11730 |
11730 |
11730 |
11730 |
-130 |
1 |
1 |
+0 |
Dec04 |
040419 |
11705 |
11705 |
11705 |
11705 |
-130 |
|
|
|
Total Volume and Open Interest |
26,362 |
181,366 |
-3,364 |
CAC 40(MATIF) |
Apr04 |
040419 |
3738.5 |
3755.5 |
3720.0 |
3739.0 |
-10.0 |
63,773 |
376,081 |
+6,652 |
May04 |
040419 |
3695.5 |
3695.5 |
3668.5 |
3684.5 |
-10.5 |
1,173 |
7,516 |
+1,193 |
Jun04 |
040419 |
3677.5 |
3686.5 |
3658.0 |
3673.0 |
-11.0 |
191 |
159,896 |
+1,081 |
Total Volume and Open Interest |
71,536 |
560,446 |
+8,926 |
DAX Index(EUREX) |
Jun04 |
040419 |
4035.5 |
4054.5 |
4008.5 |
4045.0 |
-10.0 |
115,350 |
183,226 |
-2,249 |
Sep04 |
040419 |
4066.0 |
4073.5 |
4034.5 |
4065.0 |
-10.0 |
679 |
8,859 |
-17 |
Dec04 |
040419 |
4078.5 |
4086.0 |
4053.0 |
4086.0 |
-10.5 |
476 |
1,759 |
+1 |
Total Volume and Open Interest |
116,505 |
193,844 |
-2,265 |
FT-SE 100(LIFFE) |
Jun04 |
040419 |
4530.00 |
4552.00 |
4524.00 |
4546.00 |
+9.00 |
61,462 |
385,690 |
+1,843 |
Sep04 |
040419 |
4556.00 |
4556.00 |
4556.00 |
4556.00 |
+9.00 |
1 |
16,781 |
+1 |
Dec04 |
040419 |
4587.00 |
4587.00 |
4587.00 |
4587.00 |
+9.00 |
0 |
16,573 |
+0 |
Total Volume and Open Interest |
61,463 |
419,544 |
+1,844 |
SPI 200(SFE) |
Jun04 |
040419 |
3443.0 |
3444.0 |
3429.0 |
3443.0 |
+6.0 |
11,732 |
153,132 |
-89 |
Sep04 |
040419 |
3440.0 |
3451.0 |
3440.0 |
3451.0 |
+7.0 |
10 |
3,243 |
-13 |
Dec04 |
040419 |
3453.0 |
3466.0 |
3453.0 |
3466.0 |
+8.0 |
0 |
2,270 |
+0 |
Total Volume and Open Interest |
12,047 |
159,771 |
-295 |
GSCI(CME) |
May04 |
040419 |
287.00 |
288.50 |
285.40 |
285.50 |
-1.50 |
51 |
16,155 |
+22 |
Jun04 |
040419 |
284.25 |
284.25 |
284.25 |
284.25 |
-1.25 |
0 |
204 |
+0 |
Jul04 |
040419 |
280.75 |
280.75 |
280.75 |
280.75 |
-2.95 |
|
|
|
Total Volume and Open Interest |
88 |
17,164 |
|
Reuters CRB Index(NYBOT) |
Jun04 |
040419 |
279.00 |
279.50 |
276.75 |
277.25 |
+0.50 |
29 |
710 |
+6 |
Aug04 |
040419 |
275.50 |
275.50 |
275.25 |
275.25 |
+1.25 |
0 |
80 |
+0 |
Nov04 |
040419 |
276.25 |
276.25 |
276.25 |
276.25 |
+1.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
29 |
791 |
+6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|