|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu April 22, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May04 |
040422 |
943.00 |
952.00 |
938.00 |
947.00 |
+12.00 |
23,156 |
62,512 |
-4,195 |
Jul04 |
040422 |
940.00 |
947.50 |
933.00 |
940.00 |
+6.50 |
65,553 |
108,930 |
+2,964 |
Aug04 |
040422 |
882.50 |
890.00 |
880.00 |
886.25 |
+8.75 |
4,923 |
17,612 |
-474 |
Sep04 |
040422 |
781.00 |
788.00 |
780.00 |
785.25 |
+11.25 |
1,133 |
10,637 |
-471 |
Nov04 |
040422 |
727.00 |
738.00 |
724.00 |
734.50 |
+13.50 |
12,480 |
50,941 |
-1,383 |
Jan05 |
040422 |
726.00 |
738.00 |
726.00 |
735.50 |
+13.50 |
807 |
3,918 |
+275 |
Mar05 |
040422 |
721.00 |
732.00 |
719.00 |
731.00 |
+13.00 |
403 |
2,609 |
+49 |
Total Volume and Open Interest |
108,830 |
259,197 |
-3,132 |
Soybean Meal(CBOT) |
May04 |
040422 |
295.80 |
299.80 |
295.00 |
299.10 |
+4.60 |
10,985 |
30,874 |
-4,384 |
Jul04 |
040422 |
294.00 |
298.00 |
293.20 |
296.70 |
+3.90 |
20,456 |
63,898 |
+9,172 |
Aug04 |
040422 |
282.00 |
285.00 |
281.00 |
283.90 |
+3.50 |
4,074 |
21,259 |
+342 |
Sep04 |
040422 |
262.50 |
266.00 |
262.20 |
265.20 |
+3.40 |
1,832 |
14,816 |
-35 |
Oct04 |
040422 |
232.50 |
236.50 |
231.50 |
236.30 |
+4.80 |
1,800 |
10,960 |
-235 |
Dec04 |
040422 |
226.50 |
230.50 |
225.30 |
230.30 |
+5.00 |
6,300 |
23,008 |
+466 |
Jan05 |
040422 |
225.00 |
229.50 |
224.30 |
229.00 |
+5.00 |
905 |
3,141 |
+18 |
Mar05 |
040422 |
224.00 |
227.50 |
222.50 |
227.20 |
+5.10 |
366 |
2,667 |
+98 |
Total Volume and Open Interest |
46,984 |
173,997 |
+5,501 |
Soybean Oil(CBOT) |
May04 |
040422 |
31.75 |
31.97 |
31.70 |
31.87 |
+0.22 |
9,943 |
28,096 |
-2,499 |
Jul04 |
040422 |
31.35 |
31.60 |
31.28 |
31.44 |
+0.09 |
22,552 |
67,138 |
+765 |
Aug04 |
040422 |
30.58 |
30.75 |
30.42 |
30.60 |
+0.07 |
3,044 |
13,334 |
-320 |
Sep04 |
040422 |
29.45 |
29.60 |
29.40 |
29.40 |
unch |
930 |
11,823 |
-169 |
Oct04 |
040422 |
27.55 |
27.68 |
27.45 |
27.45 |
-0.07 |
1,452 |
7,750 |
+249 |
Dec04 |
040422 |
26.65 |
26.80 |
26.58 |
26.62 |
-0.01 |
3,539 |
22,248 |
+523 |
Jan05 |
040422 |
26.50 |
26.50 |
26.30 |
26.30 |
-0.15 |
538 |
2,401 |
+139 |
Mar05 |
040422 |
26.35 |
26.35 |
26.20 |
26.20 |
-0.15 |
404 |
1,711 |
+174 |
Total Volume and Open Interest |
42,806 |
156,151 |
-814 |
Canola(WCE) |
May04 |
040422 |
402.0 |
403.1 |
401.5 |
401.5 |
unch |
3,351 |
5,818 |
-2,405 |
Jul04 |
040422 |
407.5 |
409.0 |
407.5 |
407.6 |
+1.0 |
3,589 |
32,667 |
+1,102 |
Sep04 |
040422 |
389.0 |
389.0 |
389.0 |
389.0 |
+1.5 |
0 |
5 |
+0 |
Nov04 |
040422 |
393.5 |
395.0 |
393.5 |
393.9 |
+1.9 |
2,107 |
31,976 |
-288 |
Jan05 |
040422 |
397.0 |
398.0 |
397.0 |
398.0 |
+2.0 |
65 |
1,247 |
+41 |
Total Volume and Open Interest |
9,142 |
72,147 |
-1,520 |
Corn(CBOT) |
May04 |
040422 |
305.50 |
307.50 |
303.25 |
304.00 |
unch |
28,997 |
80,264 |
-10,619 |
Jul04 |
040422 |
310.00 |
313.00 |
309.00 |
309.75 |
+0.75 |
36,779 |
234,231 |
-3,363 |
Sep04 |
040422 |
307.00 |
309.00 |
305.50 |
307.00 |
+1.50 |
3,059 |
37,433 |
+419 |
Dec04 |
040422 |
303.25 |
305.50 |
302.50 |
304.50 |
+2.50 |
62,837 |
290,901 |
-520 |
Mar05 |
040422 |
306.75 |
308.75 |
305.50 |
307.25 |
+2.25 |
2,317 |
20,531 |
+208 |
May05 |
040422 |
310.00 |
310.25 |
308.25 |
309.25 |
+2.25 |
77 |
4,246 |
+21 |
Total Volume and Open Interest |
134,916 |
682,881 |
-13,918 |
Wheat(CBOT) |
May04 |
040422 |
384.00 |
386.50 |
377.50 |
379.00 |
-6.00 |
7,518 |
22,838 |
-2,347 |
Jul04 |
040422 |
393.00 |
394.75 |
386.50 |
387.00 |
-6.25 |
24,049 |
98,805 |
+178 |
Sep04 |
040422 |
399.00 |
400.00 |
393.00 |
394.25 |
-4.75 |
663 |
10,074 |
+23 |
Dec04 |
040422 |
407.00 |
408.50 |
401.00 |
402.75 |
-4.75 |
1,876 |
15,362 |
+201 |
Mar05 |
040422 |
411.00 |
411.00 |
406.00 |
406.50 |
-6.00 |
39 |
1,525 |
-8 |
Total Volume and Open Interest |
34,179 |
149,306 |
-1,955 |
Wheat(KCBT) |
May04 |
040422 |
396.00 |
396.50 |
389.00 |
391.75 |
-4.75 |
3,553 |
11,842 |
-1,013 |
Jul04 |
040422 |
402.00 |
402.50 |
394.00 |
396.50 |
-5.50 |
7,779 |
39,615 |
-21 |
Sep04 |
040422 |
406.50 |
407.50 |
400.50 |
402.00 |
-4.00 |
725 |
5,219 |
+301 |
Dec04 |
040422 |
414.50 |
414.50 |
407.00 |
409.50 |
-4.25 |
708 |
6,497 |
+60 |
Mar05 |
040422 |
413.00 |
413.00 |
413.00 |
413.00 |
-5.00 |
2 |
93 |
+2 |
Total Volume and Open Interest |
12,767 |
63,407 |
-671 |
Wheat(MGE) |
May04 |
040422 |
420.50 |
421.50 |
412.50 |
416.00 |
-4.50 |
2,528 |
12,205 |
-244 |
Jul04 |
040422 |
422.00 |
424.00 |
415.00 |
419.50 |
-3.00 |
1,904 |
10,816 |
+296 |
Sep04 |
040422 |
424.50 |
424.50 |
417.75 |
422.00 |
-2.00 |
549 |
7,134 |
-19 |
Dec04 |
040422 |
426.00 |
429.00 |
422.00 |
424.25 |
-3.75 |
742 |
8,354 |
+377 |
Mar05 |
040422 |
427.00 |
427.00 |
427.00 |
427.00 |
-2.00 |
15 |
104 |
+3 |
Total Volume and Open Interest |
5,738 |
38,662 |
+413 |
Oats(CBOT) |
May04 |
040422 |
161.50 |
162.50 |
160.00 |
160.25 |
-0.75 |
550 |
3,312 |
-179 |
Jul04 |
040422 |
167.75 |
168.50 |
166.00 |
166.25 |
-0.50 |
649 |
4,646 |
-33 |
Sep04 |
040422 |
173.50 |
173.50 |
172.00 |
172.25 |
-0.25 |
76 |
991 |
-26 |
Dec04 |
040422 |
180.00 |
181.00 |
178.50 |
179.50 |
unch |
348 |
3,284 |
+42 |
Total Volume and Open Interest |
1,628 |
12,324 |
-192 |
Rough Rice(CBOT) |
May04 |
040422 |
10.23 |
10.68 |
10.23 |
10.40 |
+0.16 |
323 |
3,006 |
-203 |
Jul04 |
040422 |
10.47 |
10.90 |
10.46 |
10.61 |
+0.15 |
411 |
2,226 |
+122 |
Sep04 |
040422 |
9.20 |
9.20 |
9.10 |
9.15 |
+0.15 |
2 |
284 |
+0 |
Nov04 |
040422 |
8.92 |
9.08 |
8.92 |
9.06 |
+0.14 |
1 |
949 |
+1 |
Total Volume and Open Interest |
737 |
6,553 |
-80 |
Live Cattle(CME) |
Apr04 |
040422 |
82.300 |
82.700 |
81.800 |
82.000 |
-0.350 |
1,598 |
4,864 |
-302 |
Jun04 |
040422 |
76.700 |
76.900 |
75.650 |
75.675 |
-1.250 |
6,599 |
70,446 |
-462 |
Aug04 |
040422 |
78.200 |
78.800 |
77.800 |
78.050 |
-0.325 |
2,113 |
24,117 |
-144 |
Oct04 |
040422 |
78.950 |
79.400 |
78.800 |
78.925 |
-0.150 |
1,222 |
16,909 |
-77 |
Dec04 |
040422 |
79.900 |
80.400 |
79.850 |
79.950 |
-0.050 |
332 |
6,436 |
+18 |
Feb05 |
040422 |
80.825 |
81.300 |
80.825 |
81.075 |
unch |
109 |
3,740 |
+5 |
Total Volume and Open Interest |
11,995 |
126,842 |
-956 |
Feeder Cattle(CME) |
Apr04 |
040422 |
94.350 |
94.650 |
94.300 |
94.625 |
+0.075 |
385 |
1,018 |
-9 |
May04 |
040422 |
91.600 |
92.350 |
91.500 |
91.950 |
-0.200 |
1,237 |
4,481 |
-173 |
Aug04 |
040422 |
93.450 |
94.100 |
93.300 |
93.625 |
-0.150 |
1,703 |
7,982 |
+433 |
Sep04 |
040422 |
91.900 |
92.200 |
91.700 |
92.075 |
-0.325 |
81 |
692 |
+27 |
Oct04 |
040422 |
91.500 |
92.025 |
91.250 |
91.750 |
-0.450 |
86 |
700 |
-8 |
Nov04 |
040422 |
91.850 |
91.850 |
91.600 |
91.625 |
-0.675 |
41 |
224 |
+2 |
Jan05 |
040422 |
89.400 |
89.400 |
89.300 |
89.300 |
-0.125 |
6 |
18 |
+2 |
Total Volume and Open Interest |
3,539 |
15,117 |
+274 |
Lean Hogs(CME) |
May04 |
040422 |
69.200 |
71.000 |
69.200 |
70.725 |
+1.300 |
651 |
2,963 |
-39 |
Jun04 |
040422 |
70.050 |
72.250 |
70.000 |
71.700 |
+1.075 |
4,516 |
44,272 |
-476 |
Jul04 |
040422 |
69.925 |
71.700 |
69.925 |
71.400 |
+1.100 |
1,466 |
12,375 |
+119 |
Aug04 |
040422 |
68.050 |
69.150 |
68.050 |
69.100 |
+0.850 |
751 |
6,602 |
+37 |
Oct04 |
040422 |
57.825 |
58.450 |
57.800 |
58.250 |
+0.425 |
494 |
3,453 |
-26 |
Dec04 |
040422 |
55.400 |
55.700 |
55.300 |
55.325 |
+0.175 |
113 |
2,493 |
+8 |
Feb05 |
040422 |
57.025 |
57.750 |
57.000 |
57.650 |
+0.125 |
10 |
601 |
+1 |
Apr05 |
040422 |
58.400 |
58.400 |
58.300 |
58.300 |
+0.250 |
4 |
302 |
+0 |
Total Volume and Open Interest |
8,007 |
73,068 |
-374 |
Pork Bellies(CME) |
May04 |
040422 |
106.500 |
106.750 |
104.550 |
106.525 |
-0.325 |
332 |
2,118 |
-25 |
Jul04 |
040422 |
106.000 |
106.850 |
104.550 |
106.825 |
+0.125 |
234 |
1,580 |
+79 |
Aug04 |
040422 |
101.550 |
102.000 |
100.750 |
100.750 |
-0.700 |
9 |
215 |
+4 |
Feb05 |
040422 |
87.800 |
87.800 |
87.800 |
87.800 |
unch |
0 |
4 |
+0 |
Mar05 |
040422 |
86.350 |
86.350 |
86.350 |
86.350 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
575 |
3,919 |
+58 |
BFP Milk Class III(CME) |
Apr04 |
040422 |
19.62 |
19.65 |
19.62 |
19.65 |
+0.01 |
90 |
6,614 |
+25 |
May04 |
040422 |
19.71 |
19.84 |
19.50 |
19.77 |
+0.03 |
271 |
6,752 |
+112 |
Jun04 |
040422 |
18.25 |
18.27 |
17.70 |
17.84 |
-0.49 |
576 |
4,847 |
+88 |
Jul04 |
040422 |
17.18 |
17.20 |
16.70 |
16.70 |
-0.55 |
282 |
3,810 |
+79 |
Aug04 |
040422 |
16.63 |
16.63 |
16.27 |
16.31 |
-0.39 |
273 |
3,752 |
+100 |
Total Volume and Open Interest |
1,890 |
37,529 |
+571 |
Cocoa(NYBOT) |
May04 |
040422 |
1341 |
1341 |
1328 |
1328 |
-7 |
84 |
824 |
-35 |
Jul04 |
040422 |
1345 |
1353 |
1331 |
1338 |
-7 |
4,308 |
46,896 |
-44 |
Sep04 |
040422 |
1356 |
1361 |
1346 |
1346 |
-9 |
1,148 |
13,563 |
+56 |
Dec04 |
040422 |
1374 |
1374 |
1360 |
1360 |
-10 |
293 |
10,396 |
+112 |
Mar05 |
040422 |
1384 |
1384 |
1375 |
1375 |
-9 |
135 |
8,042 |
-32 |
May05 |
040422 |
1400 |
1400 |
1386 |
1386 |
-10 |
27 |
10,559 |
+12 |
Jul05 |
040422 |
1405 |
1405 |
1401 |
1402 |
-10 |
561 |
8,833 |
-401 |
Total Volume and Open Interest |
6,560 |
102,593 |
-334 |
Coffee "C"(NYBOT) |
May04 |
040422 |
67.50 |
68.40 |
66.80 |
67.70 |
+0.35 |
12,437 |
2,458 |
-7,812 |
Jul04 |
040422 |
70.10 |
70.70 |
69.30 |
70.35 |
+0.70 |
24,309 |
65,497 |
+4,032 |
Sep04 |
040422 |
72.25 |
72.90 |
71.60 |
72.50 |
+0.70 |
1,902 |
14,106 |
+350 |
Dec04 |
040422 |
75.00 |
75.50 |
74.30 |
75.25 |
+0.60 |
664 |
7,255 |
+244 |
Mar05 |
040422 |
77.50 |
78.05 |
77.00 |
78.05 |
+0.60 |
588 |
4,205 |
+75 |
May05 |
040422 |
79.35 |
80.00 |
78.80 |
79.60 |
+0.35 |
120 |
532 |
+61 |
Total Volume and Open Interest |
40,086 |
94,933 |
-3,027 |
Orange Juice(NYBOT) |
May04 |
040422 |
59.40 |
59.60 |
59.10 |
59.10 |
-0.60 |
2,663 |
13,755 |
-1,198 |
Jul04 |
040422 |
61.20 |
61.60 |
61.05 |
61.05 |
-0.60 |
2,298 |
14,323 |
+1,151 |
Sep04 |
040422 |
63.35 |
63.60 |
63.30 |
63.30 |
-0.50 |
89 |
2,238 |
+29 |
Nov04 |
040422 |
65.80 |
66.00 |
65.40 |
65.40 |
-0.60 |
43 |
1,910 |
+24 |
Jan05 |
040422 |
67.75 |
67.75 |
67.55 |
67.55 |
-0.65 |
53 |
854 |
+46 |
Total Volume and Open Interest |
5,315 |
36,049 |
+157 |
Sugar #11(NYBOT) |
May04 |
040422 |
6.58 |
6.61 |
6.54 |
6.55 |
-0.03 |
14,985 |
32,556 |
-8,690 |
Jul04 |
040422 |
6.82 |
6.92 |
6.82 |
6.86 |
+0.01 |
21,902 |
144,496 |
+2,113 |
Oct04 |
040422 |
7.05 |
7.10 |
7.03 |
7.04 |
-0.02 |
6,616 |
47,962 |
+1,895 |
Mar05 |
040422 |
7.22 |
7.25 |
7.21 |
7.22 |
unch |
4,924 |
29,637 |
+1,825 |
May05 |
040422 |
7.07 |
7.08 |
7.05 |
7.05 |
unch |
604 |
11,347 |
+287 |
Total Volume and Open Interest |
49,440 |
282,021 |
-2,590 |
London Cocoa(LCE) |
May04 |
040422 |
798 |
801 |
786 |
789 |
+1 |
781 |
35,311 |
-163 |
Jul04 |
040422 |
805 |
810 |
798 |
800 |
+1 |
1,425 |
37,313 |
+296 |
Sep04 |
040422 |
822 |
825 |
813 |
816 |
+1 |
331 |
22,736 |
+19 |
Dec04 |
040422 |
843 |
843 |
831 |
835 |
-1 |
696 |
43,373 |
-201 |
Mar05 |
040422 |
860 |
861 |
849 |
854 |
-1 |
85 |
23,323 |
+63 |
May05 |
040422 |
867 |
872 |
864 |
866 |
-1 |
0 |
7,427 |
+0 |
Jul05 |
040422 |
883 |
883 |
877 |
877 |
-1 |
100 |
8,333 |
+0 |
Total Volume and Open Interest |
3,538 |
189,013 |
+122 |
London Coffee(LCE) |
May04 |
040422 |
689.00 |
700.00 |
680.00 |
696.00 |
+7.00 |
14,015 |
23,222 |
-7,423 |
Jul04 |
040422 |
709.00 |
726.00 |
703.00 |
722.00 |
+8.00 |
16,167 |
81,205 |
+8,279 |
Sep04 |
040422 |
727.00 |
742.00 |
723.00 |
740.00 |
+8.00 |
1,793 |
28,499 |
+828 |
Nov04 |
040422 |
744.00 |
757.00 |
737.00 |
756.00 |
+8.00 |
1,367 |
17,858 |
+611 |
Jan05 |
040422 |
760.00 |
775.00 |
755.00 |
771.00 |
+7.00 |
1,588 |
12,749 |
+1,283 |
Mar05 |
040422 |
775.00 |
786.00 |
769.00 |
786.00 |
+8.00 |
929 |
6,388 |
+611 |
Total Volume and Open Interest |
36,205 |
170,986 |
+4,469 |
London Sugar(LCE) |
May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
Aug04 |
040422 |
227.50 |
230.40 |
227.50 |
228.90 |
+0.30 |
2,758 |
32,472 |
+150 |
Oct04 |
040422 |
229.40 |
230.40 |
228.70 |
228.90 |
+0.30 |
536 |
9,587 |
+201 |
Dec04 |
040422 |
227.50 |
228.60 |
227.20 |
228.40 |
+0.30 |
116 |
4,083 |
+103 |
Mar05 |
040422 |
230.00 |
231.00 |
230.00 |
230.30 |
+0.30 |
400 |
6,851 |
+196 |
Total Volume and Open Interest |
4,030 |
58,594 |
+700 |
Cotton(NYBOT) |
May04 |
040422 |
64.40 |
64.55 |
62.40 |
64.48 |
+1.03 |
7,142 |
8,328 |
-4,263 |
Jul04 |
040422 |
63.05 |
63.35 |
62.30 |
63.26 |
+0.65 |
12,286 |
50,160 |
+1,819 |
Oct04 |
040422 |
64.60 |
64.60 |
64.60 |
64.60 |
+0.70 |
98 |
1,089 |
+4 |
Dec04 |
040422 |
64.75 |
65.29 |
64.25 |
65.27 |
+0.77 |
2,439 |
20,014 |
+815 |
Mar05 |
040422 |
67.00 |
67.40 |
66.30 |
67.40 |
+0.92 |
283 |
4,135 |
+174 |
May05 |
040422 |
67.70 |
68.00 |
67.70 |
68.00 |
+0.85 |
28 |
559 |
-1 |
Total Volume and Open Interest |
22,350 |
85,339 |
-1,443 |
Lumber(CME) |
May04 |
040422 |
401.0 |
405.0 |
396.0 |
404.0 |
+4.4 |
846 |
3,038 |
-54 |
Jul04 |
040422 |
386.1 |
391.8 |
384.0 |
391.1 |
+2.5 |
511 |
1,889 |
+156 |
Sep04 |
040422 |
364.4 |
368.9 |
361.8 |
368.9 |
+0.6 |
61 |
497 |
+6 |
Nov04 |
040422 |
344.0 |
348.0 |
343.0 |
347.9 |
+0.5 |
12 |
133 |
+3 |
Total Volume and Open Interest |
1,434 |
5,575 |
+113 |
Crude Oil(NYM) |
Jun04 |
040422 |
36.05 |
37.15 |
35.85 |
36.71 |
+0.98 |
118,358 |
219,331 |
-5,559 |
Jul04 |
040422 |
35.60 |
36.65 |
35.48 |
36.28 |
+0.94 |
25,254 |
71,287 |
-1,729 |
Aug04 |
040422 |
35.15 |
36.20 |
35.15 |
35.86 |
+0.91 |
7,677 |
37,372 |
-1,173 |
Sep04 |
040422 |
34.80 |
35.65 |
34.70 |
35.42 |
+0.88 |
3,306 |
31,550 |
-661 |
Oct04 |
040422 |
34.39 |
35.05 |
34.30 |
35.01 |
+0.86 |
3,732 |
29,273 |
+282 |
Nov04 |
040422 |
34.10 |
35.00 |
34.10 |
34.63 |
+0.83 |
1,061 |
19,734 |
-415 |
Dec04 |
040422 |
33.75 |
34.50 |
33.65 |
34.27 |
+0.79 |
16,078 |
64,667 |
-2,102 |
Jan05 |
040422 |
33.40 |
33.90 |
33.40 |
33.83 |
+0.76 |
1,264 |
16,738 |
-368 |
Feb05 |
040422 |
33.00 |
33.44 |
33.00 |
33.44 |
+0.73 |
305 |
9,441 |
+120 |
Mar05 |
040422 |
32.70 |
33.09 |
32.70 |
33.09 |
+0.70 |
3,540 |
10,981 |
+378 |
Apr05 |
040422 |
32.75 |
32.75 |
32.75 |
32.75 |
+0.68 |
3 |
5,896 |
+0 |
May05 |
040422 |
32.41 |
32.41 |
32.41 |
32.41 |
+0.66 |
0 |
3,163 |
+0 |
Jun05 |
040422 |
31.65 |
32.09 |
31.65 |
32.09 |
+0.64 |
668 |
20,652 |
-44 |
Jul05 |
040422 |
31.84 |
31.84 |
31.84 |
31.84 |
+0.62 |
619 |
4,766 |
-94 |
Aug05 |
040422 |
31.62 |
31.62 |
31.62 |
31.62 |
+0.60 |
32 |
2,655 |
+10 |
Sep05 |
040422 |
31.40 |
31.40 |
31.40 |
31.40 |
+0.57 |
111 |
4,858 |
+100 |
Total Volume and Open Interest |
186,603 |
666,509 |
-13,187 |
Heating Oil(NYM) |
May04 |
040422 |
91.50 |
94.90 |
90.90 |
94.11 |
+3.19 |
20,639 |
27,031 |
-3,562 |
Jun04 |
040422 |
91.10 |
94.20 |
90.40 |
93.28 |
+2.91 |
19,292 |
63,256 |
+1,905 |
Jul04 |
040422 |
90.50 |
93.75 |
89.95 |
92.78 |
+2.81 |
4,332 |
22,434 |
+498 |
Aug04 |
040422 |
90.25 |
93.70 |
90.10 |
92.53 |
+2.71 |
1,035 |
12,660 |
+59 |
Sep04 |
040422 |
90.60 |
92.88 |
90.60 |
92.88 |
+2.66 |
356 |
7,572 |
-56 |
Oct04 |
040422 |
91.10 |
93.43 |
91.10 |
93.43 |
+2.61 |
408 |
4,844 |
+252 |
Nov04 |
040422 |
91.75 |
93.98 |
91.75 |
93.98 |
+2.56 |
128 |
4,800 |
+74 |
Dec04 |
040422 |
92.85 |
94.53 |
92.85 |
94.53 |
+2.51 |
2,589 |
25,844 |
-661 |
Jan05 |
040422 |
93.10 |
95.50 |
93.10 |
94.68 |
+2.41 |
30 |
5,620 |
+0 |
Feb05 |
040422 |
94.13 |
94.13 |
94.13 |
94.13 |
+2.31 |
9 |
2,814 |
+24 |
Mar05 |
040422 |
91.95 |
91.95 |
91.03 |
91.03 |
+1.91 |
328 |
7,165 |
+262 |
Apr05 |
040422 |
86.75 |
88.80 |
86.75 |
87.73 |
+1.66 |
1 |
775 |
+2 |
Total Volume and Open Interest |
49,147 |
186,001 |
-1,203 |
Unleaded Gas(NYM) |
May04 |
040422 |
114.25 |
119.30 |
113.60 |
118.20 |
+4.77 |
25,043 |
33,075 |
-1,826 |
Jun04 |
040422 |
114.00 |
118.70 |
113.30 |
117.47 |
+4.49 |
21,664 |
56,322 |
+772 |
Jul04 |
040422 |
112.50 |
116.30 |
112.00 |
115.42 |
+3.94 |
5,707 |
16,544 |
+1,056 |
Aug04 |
040422 |
109.30 |
112.10 |
109.30 |
111.97 |
+3.34 |
1,086 |
9,166 |
+59 |
Sep04 |
040422 |
105.00 |
108.00 |
105.00 |
107.22 |
+2.94 |
1,278 |
15,653 |
+80 |
Oct04 |
040422 |
99.50 |
101.47 |
99.50 |
101.47 |
+2.59 |
84 |
6,430 |
+58 |
Nov04 |
040422 |
98.00 |
98.50 |
98.00 |
98.22 |
+2.54 |
10 |
2,212 |
+10 |
Dec04 |
040422 |
94.30 |
96.50 |
94.30 |
95.97 |
+2.44 |
256 |
4,053 |
+58 |
Jan05 |
040422 |
94.77 |
94.77 |
94.77 |
94.77 |
+2.49 |
0 |
2,204 |
+0 |
Feb05 |
040422 |
94.47 |
94.47 |
94.47 |
94.47 |
+2.49 |
0 |
1,732 |
+0 |
Mar05 |
040422 |
94.82 |
94.82 |
94.82 |
94.82 |
+2.44 |
0 |
845 |
+0 |
Apr05 |
040422 |
101.22 |
101.22 |
101.22 |
101.22 |
+2.34 |
0 |
992 |
+0 |
Total Volume and Open Interest |
55,128 |
149,228 |
+267 |
Natural Gas(NYM) |
May04 |
040422 |
5.610 |
5.660 |
5.550 |
5.623 |
+0.041 |
29,430 |
31,002 |
-993 |
Jun04 |
040422 |
5.680 |
5.740 |
5.640 |
5.700 |
+0.038 |
12,132 |
49,097 |
+1,146 |
Jul04 |
040422 |
5.750 |
5.820 |
5.720 |
5.773 |
+0.041 |
3,169 |
27,269 |
-225 |
Aug04 |
040422 |
5.785 |
5.840 |
5.750 |
5.813 |
+0.041 |
2,252 |
23,182 |
-56 |
Sep04 |
040422 |
5.770 |
5.820 |
5.735 |
5.792 |
+0.042 |
1,697 |
21,356 |
+326 |
Oct04 |
040422 |
5.790 |
5.830 |
5.760 |
5.811 |
+0.041 |
2,164 |
22,357 |
-348 |
Nov04 |
040422 |
5.980 |
6.000 |
5.960 |
5.983 |
+0.037 |
1,121 |
13,477 |
+181 |
Dec04 |
040422 |
6.130 |
6.190 |
6.130 |
6.155 |
+0.033 |
1,361 |
16,875 |
-13 |
Jan05 |
040422 |
6.235 |
6.295 |
6.235 |
6.280 |
+0.032 |
1,246 |
15,450 |
-305 |
Feb05 |
040422 |
6.200 |
6.250 |
6.200 |
6.230 |
+0.032 |
360 |
12,164 |
+133 |
Mar05 |
040422 |
6.010 |
6.050 |
6.010 |
6.035 |
+0.032 |
1,581 |
12,304 |
+272 |
Apr05 |
040422 |
5.410 |
5.430 |
5.410 |
5.420 |
+0.027 |
980 |
10,439 |
-81 |
May05 |
040422 |
5.300 |
5.310 |
5.290 |
5.291 |
+0.027 |
195 |
7,244 |
+91 |
Jun05 |
040422 |
5.295 |
5.306 |
5.295 |
5.306 |
+0.027 |
137 |
6,110 |
+49 |
Jul05 |
040422 |
5.330 |
5.331 |
5.330 |
5.331 |
+0.026 |
383 |
12,048 |
+173 |
Aug05 |
040422 |
5.360 |
5.360 |
5.336 |
5.336 |
+0.026 |
248 |
5,439 |
+112 |
Total Volume and Open Interest |
60,582 |
340,161 |
+1,498 |
Brent Crude Oil(IPE) |
Jun04 |
040422 |
32.71 |
33.70 |
32.65 |
33.39 |
+0.93 |
56,498 |
93,800 |
-2,283 |
Jul04 |
040422 |
32.57 |
33.50 |
32.53 |
33.25 |
+0.90 |
18,592 |
78,803 |
+1,127 |
Aug04 |
040422 |
32.46 |
33.20 |
32.32 |
32.99 |
+0.86 |
3,239 |
21,229 |
-207 |
Sep04 |
040422 |
32.10 |
32.83 |
32.02 |
32.67 |
+0.84 |
1,891 |
16,860 |
-142 |
Oct04 |
040422 |
31.80 |
32.49 |
31.74 |
32.33 |
+0.80 |
1,754 |
8,312 |
+57 |
Nov04 |
040422 |
31.47 |
31.96 |
31.45 |
31.96 |
+0.75 |
385 |
8,024 |
-99 |
Dec04 |
040422 |
31.10 |
31.80 |
31.07 |
31.59 |
+0.70 |
3,188 |
28,017 |
-257 |
Jan05 |
040422 |
30.75 |
31.19 |
30.75 |
31.19 |
+0.66 |
122 |
9,564 |
-100 |
Feb05 |
040422 |
30.46 |
30.84 |
30.35 |
30.84 |
+0.64 |
20 |
3,465 |
+20 |
Mar05 |
040422 |
30.10 |
30.51 |
30.05 |
30.51 |
+0.62 |
0 |
5,887 |
+0 |
Apr05 |
040422 |
30.38 |
30.40 |
30.20 |
30.20 |
+0.59 |
0 |
4,070 |
+0 |
May05 |
040422 |
29.91 |
29.91 |
29.91 |
29.91 |
+0.55 |
0 |
610 |
+0 |
Jun05 |
040422 |
29.30 |
29.66 |
29.30 |
29.64 |
+0.52 |
0 |
15,304 |
+0 |
Total Volume and Open Interest |
86,689 |
325,189 |
-1,384 |
Gas Oil(IPE) |
May04 |
040422 |
289.00 |
292.00 |
286.50 |
291.75 |
+2.00 |
11,880 |
51,788 |
-1,094 |
Jun04 |
040422 |
281.00 |
285.00 |
279.00 |
284.50 |
+3.25 |
10,475 |
34,920 |
-67 |
Jul04 |
040422 |
277.50 |
281.25 |
275.50 |
281.00 |
+3.50 |
920 |
15,119 |
+282 |
Aug04 |
040422 |
275.75 |
280.00 |
274.75 |
280.00 |
+3.50 |
0 |
7,670 |
+0 |
Sep04 |
040422 |
276.00 |
280.00 |
275.50 |
280.00 |
+3.75 |
700 |
8,688 |
+700 |
Oct04 |
040422 |
275.75 |
280.00 |
275.75 |
280.00 |
+3.75 |
100 |
7,669 |
-100 |
Nov04 |
040422 |
279.50 |
279.50 |
279.50 |
279.50 |
+3.75 |
0 |
4,321 |
+0 |
Dec04 |
040422 |
273.50 |
277.75 |
272.00 |
277.75 |
+4.00 |
1,555 |
19,701 |
+200 |
Jan05 |
040422 |
271.25 |
275.00 |
271.25 |
275.00 |
+4.00 |
200 |
3,130 |
+0 |
Feb05 |
040422 |
271.00 |
271.00 |
271.00 |
271.00 |
+4.25 |
0 |
303 |
+0 |
Total Volume and Open Interest |
25,830 |
169,284 |
-79 |
US Dollar Index(NYBOT) |
Jun04 |
040422 |
91.63 |
91.63 |
91.00 |
91.10 |
-0.32 |
1,896 |
10,223 |
-103 |
Sep04 |
040422 |
92.02 |
92.02 |
91.38 |
91.51 |
-0.32 |
30 |
2,062 |
-1 |
Dec04 |
040422 |
91.91 |
91.91 |
91.91 |
91.91 |
-0.32 |
1 |
28 |
+1 |
Total Volume and Open Interest |
1,927 |
12,313 |
-103 |
Australian Dollar(CME) |
Jun04 |
040422 |
72.64 |
72.92 |
72.45 |
72.86 |
+0.41 |
2,749 |
31,044 |
+637 |
Sep04 |
040422 |
72.18 |
72.18 |
72.09 |
72.09 |
+0.41 |
8 |
784 |
+3 |
Dec04 |
040422 |
71.01 |
71.32 |
71.01 |
71.32 |
+0.41 |
5 |
134 |
+2 |
Total Volume and Open Interest |
2,762 |
32,051 |
+642 |
British Pound(CME) |
Jun04 |
040422 |
176.03 |
176.51 |
175.83 |
176.17 |
-0.34 |
6,760 |
41,567 |
+959 |
Sep04 |
040422 |
174.40 |
175.00 |
174.40 |
174.72 |
-0.32 |
8 |
86 |
+9 |
Dec04 |
040422 |
173.27 |
173.27 |
173.27 |
173.27 |
-0.20 |
3 |
359 |
-2 |
Total Volume and Open Interest |
6,771 |
42,014 |
+966 |
Canadian Dollar(CME) |
Jun04 |
040422 |
73.37 |
73.73 |
73.31 |
73.58 |
+0.14 |
6,465 |
59,202 |
+440 |
Sep04 |
040422 |
73.22 |
73.54 |
73.22 |
73.45 |
+0.15 |
108 |
3,395 |
+2 |
Dec04 |
040422 |
73.15 |
73.50 |
73.15 |
73.34 |
+0.16 |
41 |
2,800 |
+8 |
Mar05 |
040422 |
73.24 |
73.24 |
73.24 |
73.24 |
+0.17 |
18 |
294 |
+18 |
Total Volume and Open Interest |
6,683 |
65,886 |
+477 |
Japanese Yen(CME) |
Jun04 |
040422 |
91.42 |
91.74 |
91.10 |
91.39 |
-0.10 |
7,643 |
104,574 |
+1,020 |
Sep04 |
040422 |
91.88 |
91.88 |
91.50 |
91.69 |
-0.10 |
4 |
603 |
-10 |
Dec04 |
040422 |
92.07 |
92.07 |
92.07 |
92.07 |
-0.10 |
2 |
69 |
-2 |
Total Volume and Open Interest |
7,649 |
105,248 |
+1,008 |
Swiss Franc(CME) |
Jun04 |
040422 |
76.39 |
76.58 |
76.12 |
76.45 |
+0.26 |
5,693 |
38,538 |
-188 |
Sep04 |
040422 |
76.53 |
76.61 |
76.49 |
76.61 |
+0.26 |
4 |
45 |
-2 |
Dec04 |
040422 |
76.79 |
76.79 |
76.79 |
76.79 |
+0.26 |
0 |
106 |
+0 |
Total Volume and Open Interest |
5,697 |
38,746 |
-190 |
EuroFX(CME) |
Jun04 |
040422 |
118.50 |
118.91 |
118.22 |
118.75 |
+0.58 |
10,964 |
113,821 |
+453 |
Sep04 |
040422 |
118.23 |
118.63 |
118.00 |
118.52 |
+0.58 |
71 |
942 |
+69 |
Dec04 |
040422 |
118.37 |
118.37 |
118.37 |
118.37 |
+0.58 |
5 |
431 |
+3 |
Total Volume and Open Interest |
11,041 |
115,343 |
+525 |
Mexican Peso(CME) |
Jun04 |
040422 |
8770.0 |
8790.0 |
8720.0 |
8742.0 |
-45.0 |
5,705 |
35,963 |
-1,534 |
Sep04 |
040422 |
8640.0 |
8640.0 |
8635.0 |
8635.0 |
-45.0 |
21 |
719 |
-19 |
Total Volume and Open Interest |
5,928 |
38,172 |
-1,355 |
30-Year T-Bonds(CBOT) |
Jun04 |
040422 |
107~23 |
108~12 |
107~16 |
108~10 |
+0~20 |
384,043 |
472,891 |
+5,668 |
Sep04 |
040422 |
106~16 |
106~30 |
106~06 |
106~30 |
+0~20 |
6,399 |
21,260 |
+1,121 |
Dec04 |
040422 |
105~00 |
105~20 |
105~00 |
105~20 |
+0~20 |
11 |
1,294 |
+1 |
Total Volume and Open Interest |
390,453 |
495,627 |
+6,790 |
Municipal Bonds(CBOT) |
Jun04 |
040422 |
100~30 |
101~12 |
100~30 |
101~12 |
+0~12 |
307 |
2,307 |
+77 |
Total Volume and Open Interest |
307 |
2,307 |
+77 |
10-Year T-Notes(CBOT) |
Jun04 |
040422 |
110~305 |
111~140 |
110~225 |
111~125 |
+0~135 |
994,088 |
1,284,713 |
-6,145 |
Sep04 |
040422 |
109~195 |
109~315 |
109~140 |
109~310 |
+0~145 |
13,779 |
112,981 |
+6,010 |
Total Volume and Open Interest |
1,007,867 |
1,397,713 |
-135 |
5-Year T-Notes(CBOT) |
Jun04 |
040422 |
110~080 |
110~205 |
110~060 |
110~195 |
+0~085 |
581,949 |
0 |
+0 |
Sep04 |
040422 |
109~000 |
109~120 |
108~310 |
109~120 |
+0~090 |
4,809 |
79,500 |
+79,500 |
Dec04 |
040422 |
107~300 |
107~300 |
107~300 |
107~300 |
+0~090 |
|
|
|
Total Volume and Open Interest |
586,758 |
79,500 |
+79,500 |
2 Year T-Notes(CBOT) |
Jun04 |
040422 |
106~044 |
106~068 |
106~044 |
106~066 |
+0~016 |
7,734 |
178,437 |
+5,094 |
Sep04 |
040422 |
105~096 |
105~106 |
105~096 |
105~106 |
+0~018 |
0 |
600 |
+0 |
Total Volume and Open Interest |
7,734 |
179,037 |
+5,094 |
Eurodollars(CME) |
Jun04 |
040422 |
98.680 |
98.710 |
98.675 |
98.700 |
+0.010 |
152,618 |
831,925 |
+17,892 |
Sep04 |
040422 |
98.320 |
98.370 |
98.305 |
98.360 |
+0.030 |
213,551 |
908,459 |
+40,180 |
Dec04 |
040422 |
97.890 |
97.960 |
97.880 |
97.945 |
+0.045 |
262,963 |
748,063 |
+28,405 |
Mar05 |
040422 |
97.440 |
97.525 |
97.420 |
97.510 |
+0.055 |
258,693 |
576,505 |
+32,400 |
Jun05 |
040422 |
96.995 |
97.100 |
96.980 |
97.080 |
+0.065 |
156,996 |
560,666 |
+12,444 |
Sep05 |
040422 |
96.605 |
96.715 |
96.590 |
96.710 |
+0.080 |
93,271 |
382,787 |
+9,119 |
Dec05 |
040422 |
96.275 |
96.380 |
96.265 |
96.380 |
+0.085 |
73,552 |
304,773 |
+4,223 |
Mar06 |
040422 |
96.020 |
96.115 |
96.005 |
96.110 |
+0.075 |
67,259 |
253,907 |
+7,110 |
Jun06 |
040422 |
95.775 |
95.875 |
95.770 |
95.870 |
+0.080 |
25,860 |
175,316 |
+4,541 |
Sep06 |
040422 |
95.560 |
95.660 |
95.560 |
95.660 |
+0.080 |
23,504 |
168,613 |
+1,210 |
Dec06 |
040422 |
95.360 |
95.455 |
95.355 |
95.455 |
+0.085 |
17,493 |
124,564 |
+3,085 |
Mar07 |
040422 |
95.195 |
95.290 |
95.195 |
95.290 |
+0.080 |
20,984 |
113,369 |
-462 |
Total Volume and Open Interest |
1,433,190 |
5,735,311 |
+164,911 |
3-Mth Euro-Yen(CME) |
Jun04 |
040422 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
9 |
10,588 |
+53 |
Sep04 |
040422 |
99.90 |
99.90 |
99.90 |
99.90 |
+0.01 |
0 |
7,412 |
+0 |
Dec04 |
040422 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
131 |
9,381 |
+150 |
Mar05 |
040422 |
99.80 |
99.81 |
99.80 |
99.81 |
+0.01 |
240 |
5,019 |
+190 |
Jun05 |
040422 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.02 |
0 |
5,328 |
-100 |
Sep05 |
040422 |
99.59 |
99.60 |
99.59 |
99.60 |
+0.03 |
50 |
1,947 |
+36 |
Dec05 |
040422 |
99.48 |
99.48 |
99.48 |
99.48 |
+0.02 |
0 |
897 |
+0 |
Mar06 |
040422 |
99.35 |
99.35 |
99.35 |
99.35 |
+0.02 |
0 |
304 |
+0 |
Jun06 |
040422 |
99.27 |
99.27 |
99.27 |
99.27 |
+0.02 |
0 |
97 |
+0 |
Sep06 |
040422 |
99.19 |
99.19 |
99.19 |
99.19 |
+0.02 |
0 |
39 |
+0 |
Total Volume and Open Interest |
430 |
42,275 |
+329 |
3-Mth Euro-Yen(SIMEX) |
Jun04 |
040422 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
1,406 |
71,264 |
+268 |
Sep04 |
040422 |
99.90 |
99.90 |
99.90 |
99.90 |
+0.01 |
147 |
39,252 |
-148 |
Dec04 |
040422 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
1,188 |
61,867 |
+649 |
Mar05 |
040422 |
99.80 |
99.81 |
99.80 |
99.80 |
unch |
7,785 |
42,676 |
+3,554 |
Jun05 |
040422 |
99.70 |
99.72 |
99.70 |
99.72 |
+0.02 |
3,434 |
45,363 |
+680 |
Sep05 |
040422 |
99.58 |
99.60 |
99.58 |
99.59 |
+0.02 |
3,630 |
38,748 |
+1,166 |
Dec05 |
040422 |
99.47 |
99.48 |
99.47 |
99.48 |
+0.03 |
1,518 |
15,637 |
+349 |
Mar06 |
040422 |
99.32 |
99.36 |
99.32 |
99.36 |
+0.03 |
357 |
9,482 |
+147 |
Total Volume and Open Interest |
19,465 |
336,306 |
+6,665 |
German Euro-Bund(EUREX) |
Jun04 |
040422 |
114.02 |
114.22 |
113.94 |
114.13 |
+0.15 |
1,178,925 |
1,014,451 |
-23,505 |
Sep04 |
040422 |
113.62 |
113.71 |
113.60 |
113.71 |
+0.16 |
9,792 |
37,947 |
+4,635 |
Dec04 |
040422 |
112.78 |
112.78 |
112.78 |
112.78 |
+0.20 |
2,225 |
1 |
+0 |
Total Volume and Open Interest |
1,190,942 |
1,052,399 |
-18,870 |
German Euro-Bobl(EUREX) |
Jun04 |
040422 |
111.46 |
111.61 |
111.46 |
111.54 |
+0.10 |
818,404 |
707,142 |
-3,119 |
Sep04 |
040422 |
110.87 |
110.98 |
110.87 |
110.92 |
+0.10 |
4,591 |
18,577 |
+4,093 |
Dec04 |
040422 |
110.09 |
110.09 |
110.09 |
110.09 |
+0.10 |
200 |
1 |
+0 |
Total Volume and Open Interest |
823,195 |
725,720 |
+974 |
Long Gilt(LIFFE) |
Jun04 |
040422 |
106~29 |
107~06 |
106~28 |
107~04 |
+0~05 |
43,939 |
180,306 |
-457 |
Sep04 |
040422 |
106~23 |
106~23 |
106~23 |
106~23 |
+0~05 |
0 |
3 |
+0 |
Total Volume and Open Interest |
43,939 |
180,309 |
-457 |
3-Mth Short Sterling(LIFFE) |
Jun04 |
040422 |
95.49 |
95.51 |
95.48 |
95.51 |
+0.02 |
62,406 |
210,145 |
+10,074 |
Sep04 |
040422 |
95.25 |
95.30 |
95.23 |
95.30 |
+0.06 |
59,261 |
182,480 |
+1,206 |
Dec04 |
040422 |
95.07 |
95.14 |
95.05 |
95.13 |
+0.07 |
66,871 |
213,872 |
+4,700 |
Total Volume and Open Interest |
274,924 |
1,101,700 |
+12,730 |
3-Mth Euribor(LIFFE) |
Jun04 |
040422 |
97.960 |
97.965 |
97.950 |
97.960 |
+0.005 |
125,536 |
715,026 |
-7,083 |
Sep04 |
040422 |
97.895 |
97.910 |
97.880 |
97.900 |
+0.010 |
167,309 |
458,592 |
-896 |
Dec04 |
040422 |
97.725 |
97.750 |
97.710 |
97.735 |
+0.015 |
213,792 |
544,251 |
+9,152 |
Total Volume and Open Interest |
844,134 |
2,899,341 |
+27,654 |
3-Mth Aus T-Bills(SFE) |
Jun04 |
040422 |
94.46 |
94.50 |
94.46 |
94.49 |
+0.02 |
19,401 |
119,224 |
-8,878 |
Sep04 |
040422 |
94.39 |
94.41 |
94.37 |
94.40 |
+0.01 |
23,074 |
88,102 |
-4,863 |
Dec04 |
040422 |
94.34 |
94.35 |
94.32 |
94.35 |
+0.01 |
5,678 |
62,315 |
-4,157 |
Mar05 |
040422 |
94.27 |
94.29 |
94.25 |
94.29 |
+0.02 |
1,274 |
32,233 |
-1,831 |
Jun05 |
040422 |
94.19 |
94.22 |
94.19 |
94.22 |
+0.04 |
1,706 |
16,782 |
+153 |
Sep05 |
040422 |
94.11 |
94.16 |
94.11 |
94.16 |
+0.07 |
353 |
12,627 |
-603 |
Dec05 |
040422 |
94.03 |
94.10 |
94.03 |
94.10 |
+0.09 |
406 |
9,573 |
-298 |
Mar06 |
040422 |
94.00 |
94.04 |
94.00 |
94.04 |
+0.11 |
291 |
4,007 |
-21 |
Jun06 |
040422 |
93.98 |
93.98 |
93.98 |
93.98 |
+0.11 |
80 |
1,913 |
+20 |
Sep06 |
040422 |
93.90 |
93.92 |
93.90 |
93.92 |
+0.10 |
100 |
1,382 |
+0 |
Total Volume and Open Interest |
52,673 |
350,055 |
-20,428 |
10-Year Aus T-Bonds(SFE) |
Jun04 |
040422 |
94.10 |
94.12 |
94.07 |
94.12 |
+0.07 |
19,970 |
223,726 |
-4,809 |
Sep04 |
040422 |
94.12 |
94.12 |
94.12 |
94.12 |
+0.07 |
|
|
|
Total Volume and Open Interest |
88,246 |
375,700 |
+17,072 |
3-Year Aus T-Bonds(SFE) |
Jun04 |
040422 |
94.40 |
94.41 |
94.38 |
94.41 |
+0.04 |
67,511 |
375,700 |
+17,072 |
Sep04 |
040422 |
94.41 |
94.41 |
94.41 |
94.41 |
+0.04 |
|
|
|
Total Volume and Open Interest |
67,511 |
375,700 |
+17,072 |
Gold(CMX) |
Apr04 |
040422 |
390.5 |
393.5 |
390.5 |
393.3 |
+2.5 |
63 |
240 |
-1 |
Jun04 |
040422 |
392.5 |
394.5 |
390.7 |
393.9 |
+2.5 |
79,201 |
173,293 |
+455 |
Aug04 |
040422 |
393.5 |
395.0 |
392.0 |
394.9 |
+2.5 |
762 |
11,190 |
+270 |
Oct04 |
040422 |
393.0 |
395.9 |
393.0 |
395.9 |
+2.4 |
364 |
6,751 |
+85 |
Dec04 |
040422 |
396.0 |
397.7 |
394.0 |
397.0 |
+2.3 |
2,890 |
28,480 |
-1,384 |
Feb05 |
040422 |
396.5 |
398.5 |
396.5 |
398.3 |
+2.3 |
295 |
3,424 |
-43 |
Total Volume and Open Interest |
85,384 |
255,680 |
+285 |
Silver(CMX) |
May04 |
040422 |
619.0 |
625.0 |
600.0 |
602.8 |
-14.2 |
39,836 |
56,645 |
-3,545 |
Jul04 |
040422 |
620.0 |
626.5 |
602.0 |
604.5 |
-14.3 |
9,985 |
25,419 |
+3,767 |
Sep04 |
040422 |
620.0 |
626.0 |
606.0 |
606.0 |
-14.5 |
299 |
3,947 |
+72 |
Dec04 |
040422 |
620.0 |
629.0 |
604.0 |
606.9 |
-14.4 |
2,778 |
15,827 |
-27 |
Mar05 |
040422 |
613.0 |
620.0 |
607.0 |
608.0 |
-14.3 |
51 |
3,030 |
+17 |
Total Volume and Open Interest |
54,103 |
110,903 |
+610 |
Platinum(NYM) |
Apr04 |
040422 |
860.0 |
880.0 |
840.0 |
858.3 |
-48.2 |
18 |
65 |
-13 |
Jul04 |
040422 |
851.2 |
852.0 |
831.0 |
836.3 |
-48.2 |
1,481 |
7,679 |
-137 |
Oct04 |
040422 |
832.0 |
832.0 |
826.3 |
826.3 |
-48.2 |
1 |
221 |
+0 |
Jan05 |
040422 |
826.3 |
826.3 |
826.3 |
826.3 |
-48.2 |
1 |
8 |
+1 |
Total Volume and Open Interest |
1,501 |
7,973 |
-149 |
Palladium(NYME) |
Jun04 |
040422 |
269.00 |
274.80 |
254.20 |
273.80 |
-21.45 |
2,144 |
10,228 |
-682 |
Sep04 |
040422 |
273.00 |
280.00 |
258.00 |
275.40 |
-21.45 |
43 |
305 |
+28 |
Dec04 |
040422 |
278.00 |
278.00 |
256.00 |
276.40 |
-21.45 |
63 |
209 |
+12 |
Total Volume and Open Interest |
2,250 |
10,742 |
-642 |
Copper(CMX) |
May04 |
040422 |
123.30 |
123.80 |
121.40 |
122.55 |
-0.20 |
17,908 |
26,828 |
-3,733 |
Jul04 |
040422 |
123.40 |
123.90 |
121.65 |
122.85 |
unch |
6,742 |
24,300 |
+702 |
Sep04 |
040422 |
121.30 |
121.40 |
119.90 |
120.45 |
+0.20 |
317 |
3,875 |
+26 |
Dec04 |
040422 |
116.40 |
116.50 |
115.50 |
116.35 |
+0.70 |
300 |
9,771 |
-18 |
Mar05 |
040422 |
112.15 |
112.15 |
112.15 |
112.15 |
+1.30 |
42 |
868 |
+31 |
Total Volume and Open Interest |
25,752 |
71,456 |
-2,905 |
DJIA Index(CBOT) |
Jun04 |
040422 |
10275 |
10479 |
10255 |
10432 |
+132 |
11,680 |
44,092 |
-818 |
Sep04 |
040422 |
10310 |
10435 |
10310 |
10413 |
+132 |
5 |
290 |
-3 |
Dec04 |
040422 |
10300 |
10405 |
10300 |
10399 |
+131 |
2 |
11 |
+0 |
Total Volume and Open Interest |
11,687 |
44,393 |
-821 |
S & P 500(CME) |
Jun04 |
040422 |
1120.30 |
1142.00 |
1119.70 |
1136.80 |
+14.20 |
41,803 |
577,702 |
+363 |
Sep04 |
040422 |
1133.30 |
1140.00 |
1132.50 |
1135.80 |
+14.20 |
1,763 |
20,627 |
+1,554 |
Dec04 |
040422 |
1138.50 |
1138.50 |
1135.30 |
1135.30 |
+14.20 |
163 |
1,956 |
+153 |
Mar05 |
040422 |
1136.10 |
1136.10 |
1136.10 |
1136.10 |
+14.20 |
0 |
129 |
-2 |
Total Volume and Open Interest |
43,754 |
600,582 |
+2,089 |
S & P 500 E-Mini(Globex) |
Jun04 |
040422 |
1124.00 |
1142.00 |
1118.25 |
1136.75 |
+14.25 |
861,177 |
569,788 |
+645 |
Sep04 |
040422 |
1120.75 |
1140.50 |
1118.50 |
1135.75 |
+14.25 |
128 |
1,276 |
-30 |
Total Volume and Open Interest |
861,305 |
571,064 |
+615 |
NASDAQ 100(CME) |
Jun04 |
040422 |
1450.00 |
1491.00 |
1449.00 |
1484.00 |
+35.50 |
12,747 |
81,634 |
+124 |
Sep04 |
040422 |
1486.50 |
1486.50 |
1486.50 |
1486.50 |
+35.50 |
0 |
12 |
+0 |
Dec04 |
040422 |
1489.00 |
1489.00 |
1489.00 |
1489.00 |
+35.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
12,747 |
81,650 |
+124 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun04 |
040422 |
1456.0 |
1491.0 |
1444.5 |
1484.0 |
+35.5 |
346,730 |
259,967 |
-5,164 |
Sep04 |
040422 |
1455.0 |
1488.5 |
1452.0 |
1486.5 |
+35.5 |
244 |
479 |
+147 |
Total Volume and Open Interest |
346,974 |
260,446 |
-5,017 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Jun04 |
040422 |
598.25 |
610.50 |
598.25 |
608.75 |
+8.75 |
575 |
16,308 |
+148 |
Sep04 |
040422 |
608.75 |
608.75 |
608.75 |
608.75 |
+8.75 |
|
|
|
Dec04 |
040422 |
608.75 |
608.75 |
608.75 |
608.75 |
+8.75 |
|
|
|
Total Volume and Open Interest |
575 |
16,308 |
+148 |
Russell 2000(CME) |
Jun04 |
040422 |
582.00 |
593.50 |
581.50 |
591.75 |
+9.15 |
1,186 |
28,096 |
+148 |
Sep04 |
040422 |
591.75 |
591.75 |
591.75 |
591.75 |
+9.15 |
0 |
1 |
+0 |
Dec04 |
040422 |
591.75 |
591.75 |
591.75 |
591.75 |
+9.15 |
|
|
|
Total Volume and Open Interest |
1,186 |
28,097 |
+148 |
Value Line(KCBT) |
Jun04 |
040422 |
1632.00 |
1636.50 |
1632.00 |
1635.00 |
+27.50 |
0 |
49 |
+0 |
Total Volume and Open Interest |
0 |
49 |
+0 |
Nikkei 225(CME) |
Jun04 |
040422 |
11960 |
12195 |
11950 |
12175 |
+140 |
2,942 |
43,166 |
+202 |
Sep04 |
040422 |
12150 |
12200 |
12150 |
12175 |
+140 |
2 |
20 |
+2 |
Total Volume and Open Interest |
2,944 |
43,189 |
+204 |
Nikkei 225(SIMEX) |
Jun04 |
040422 |
12030 |
12075 |
11950 |
11965 |
+50 |
22,452 |
181,364 |
-118 |
Sep04 |
040422 |
11960 |
11960 |
11960 |
11960 |
+50 |
0 |
1 |
+0 |
Dec04 |
040422 |
11935 |
11935 |
11935 |
11935 |
+50 |
|
|
|
Total Volume and Open Interest |
22,452 |
181,365 |
-118 |
CAC 40(MATIF) |
Apr04 |
040422 |
3743.0 |
3814.5 |
3733.0 |
3782.5 |
+41.5 |
51,593 |
388,605 |
+7,235 |
May04 |
040422 |
3696.0 |
3745.0 |
3683.0 |
3728.5 |
+42.0 |
1,499 |
8,616 |
+644 |
Jun04 |
040422 |
3691.0 |
3723.5 |
3670.5 |
3717.5 |
+42.0 |
1,596 |
160,498 |
+331 |
Total Volume and Open Interest |
56,388 |
575,387 |
+8,925 |
DAX Index(EUREX) |
Jun04 |
040422 |
4066.5 |
4110.0 |
4009.0 |
4110.0 |
+47.0 |
117,331 |
184,278 |
+2,467 |
Sep04 |
040422 |
4085.0 |
4131.0 |
4031.0 |
4131.0 |
+47.5 |
165 |
8,923 |
+16 |
Dec04 |
040422 |
4094.0 |
4153.0 |
4058.0 |
4153.0 |
+48.0 |
77 |
1,748 |
+18 |
Total Volume and Open Interest |
117,573 |
194,949 |
+2,501 |
FT-SE 100(LIFFE) |
Jun04 |
040422 |
4550.00 |
4583.00 |
4526.00 |
4574.00 |
+27.00 |
57,671 |
398,930 |
+6,212 |
Sep04 |
040422 |
4567.00 |
4585.00 |
4567.00 |
4585.00 |
+27.00 |
0 |
16,781 |
+0 |
Dec04 |
040422 |
4616.00 |
4616.00 |
4616.00 |
4616.00 |
+27.00 |
0 |
16,573 |
+0 |
Total Volume and Open Interest |
57,671 |
432,784 |
+6,212 |
SPI 200(SFE) |
Jun04 |
040422 |
3455.0 |
3461.0 |
3436.0 |
3443.0 |
-5.0 |
9,593 |
156,163 |
+5,642 |
Sep04 |
040422 |
3468.0 |
3469.0 |
3451.0 |
3451.0 |
-4.0 |
19 |
3,248 |
+3 |
Dec04 |
040422 |
3466.0 |
3466.0 |
3466.0 |
3466.0 |
-4.0 |
79 |
2,490 |
-41 |
Total Volume and Open Interest |
9,691 |
163,001 |
+5,604 |
GSCI(CME) |
May04 |
040422 |
283.00 |
283.60 |
282.40 |
283.20 |
+4.90 |
190 |
16,209 |
+3 |
Jun04 |
040422 |
278.25 |
282.50 |
278.25 |
282.50 |
+5.50 |
0 |
169 |
+0 |
Jul04 |
040422 |
277.00 |
277.00 |
277.00 |
277.00 |
+3.75 |
50 |
50 |
+0 |
Total Volume and Open Interest |
240 |
16,428 |
+3 |
Reuters CRB Index(NYBOT) |
Jun04 |
040422 |
266.25 |
267.50 |
266.25 |
267.00 |
+1.50 |
440 |
544 |
-133 |
Aug04 |
040422 |
265.00 |
266.50 |
264.75 |
265.75 |
+2.75 |
31 |
67 |
-16 |
Nov04 |
040422 |
263.50 |
264.25 |
263.50 |
264.25 |
+2.75 |
3 |
2 |
+0 |
Total Volume and Open Interest |
474 |
614 |
-149 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|