|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri April 23, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May04 |
040423 |
951.00 |
968.25 |
944.00 |
967.00 |
+20.00 |
20,593 |
60,260 |
-2,252 |
Jul04 |
040423 |
941.50 |
963.00 |
935.00 |
961.00 |
+21.00 |
51,662 |
112,373 |
+3,443 |
Aug04 |
040423 |
889.00 |
906.00 |
883.00 |
905.50 |
+19.25 |
2,987 |
17,226 |
-386 |
Sep04 |
040423 |
787.00 |
795.00 |
783.00 |
794.50 |
+9.25 |
1,270 |
10,772 |
+135 |
Nov04 |
040423 |
734.00 |
740.00 |
730.50 |
739.75 |
+5.25 |
11,364 |
52,320 |
+1,379 |
Jan05 |
040423 |
734.00 |
741.00 |
732.00 |
740.50 |
+5.00 |
225 |
3,860 |
-58 |
Mar05 |
040423 |
728.00 |
733.50 |
727.00 |
733.50 |
+2.50 |
302 |
2,790 |
+181 |
Total Volume and Open Interest |
88,467 |
262,343 |
+3,146 |
Soybean Meal(CBOT) |
May04 |
040423 |
298.50 |
303.80 |
297.50 |
303.40 |
+4.30 |
10,274 |
28,409 |
-2,465 |
Jul04 |
040423 |
296.50 |
302.00 |
295.00 |
301.50 |
+4.80 |
17,450 |
58,782 |
-5,116 |
Aug04 |
040423 |
283.00 |
287.50 |
282.00 |
287.40 |
+3.50 |
3,798 |
22,099 |
+840 |
Sep04 |
040423 |
264.50 |
268.00 |
263.50 |
267.00 |
+1.80 |
1,914 |
15,024 |
+208 |
Oct04 |
040423 |
234.50 |
237.00 |
234.50 |
236.60 |
+0.30 |
1,130 |
10,851 |
-109 |
Dec04 |
040423 |
229.50 |
231.30 |
228.00 |
230.70 |
+0.40 |
7,248 |
24,346 |
+1,338 |
Jan05 |
040423 |
228.00 |
229.50 |
226.50 |
229.00 |
unch |
435 |
3,063 |
-78 |
Mar05 |
040423 |
227.00 |
227.50 |
225.00 |
227.20 |
unch |
125 |
2,657 |
-10 |
Total Volume and Open Interest |
42,447 |
168,627 |
-5,370 |
Soybean Oil(CBOT) |
May04 |
040423 |
31.95 |
33.19 |
31.93 |
33.01 |
+1.14 |
4,340 |
25,687 |
-2,409 |
Jul04 |
040423 |
31.65 |
32.85 |
31.50 |
32.68 |
+1.24 |
11,668 |
65,799 |
-1,339 |
Aug04 |
040423 |
30.80 |
31.62 |
30.65 |
31.47 |
+0.87 |
1,018 |
13,653 |
+319 |
Sep04 |
040423 |
29.55 |
30.10 |
29.55 |
30.00 |
+0.60 |
183 |
11,876 |
+53 |
Oct04 |
040423 |
27.65 |
28.10 |
27.60 |
28.06 |
+0.61 |
910 |
7,773 |
+23 |
Dec04 |
040423 |
26.75 |
27.35 |
26.65 |
27.32 |
+0.70 |
1,701 |
22,630 |
+382 |
Jan05 |
040423 |
26.42 |
27.21 |
26.40 |
27.20 |
+0.90 |
24 |
2,417 |
+16 |
Mar05 |
040423 |
26.30 |
27.10 |
26.30 |
27.10 |
+0.90 |
80 |
1,730 |
+19 |
Total Volume and Open Interest |
20,033 |
153,296 |
-2,855 |
Canola(WCE) |
May04 |
040423 |
402.0 |
410.5 |
402.0 |
409.9 |
+8.4 |
839 |
5,010 |
-808 |
Jul04 |
040423 |
408.0 |
418.0 |
406.5 |
414.5 |
+6.9 |
3,320 |
34,169 |
+1,502 |
Sep04 |
040423 |
393.0 |
393.0 |
393.0 |
393.0 |
+4.0 |
0 |
5 |
+0 |
Nov04 |
040423 |
396.0 |
398.5 |
391.5 |
397.5 |
+3.6 |
1,369 |
31,435 |
-541 |
Jan05 |
040423 |
400.0 |
400.5 |
396.7 |
400.5 |
+2.5 |
54 |
1,264 |
+17 |
Total Volume and Open Interest |
5,597 |
72,332 |
+185 |
Corn(CBOT) |
May04 |
040423 |
303.50 |
305.25 |
301.25 |
303.50 |
-0.50 |
22,490 |
71,457 |
-8,807 |
Jul04 |
040423 |
309.75 |
311.50 |
307.00 |
309.75 |
unch |
33,101 |
236,531 |
+2,300 |
Sep04 |
040423 |
307.50 |
309.25 |
304.00 |
307.25 |
+0.25 |
3,062 |
37,315 |
-118 |
Dec04 |
040423 |
304.75 |
307.50 |
301.75 |
305.50 |
+1.00 |
33,465 |
287,117 |
-3,784 |
Mar05 |
040423 |
308.00 |
310.25 |
305.00 |
308.25 |
+1.00 |
1,333 |
20,531 |
+0 |
May05 |
040423 |
309.75 |
312.25 |
307.50 |
310.25 |
+1.00 |
262 |
4,309 |
+63 |
Total Volume and Open Interest |
94,979 |
673,059 |
-9,822 |
Wheat(CBOT) |
May04 |
040423 |
374.50 |
377.00 |
369.25 |
373.00 |
-6.00 |
5,500 |
20,143 |
-2,695 |
Jul04 |
040423 |
384.00 |
386.00 |
378.25 |
382.75 |
-4.25 |
18,457 |
97,550 |
-1,255 |
Sep04 |
040423 |
390.00 |
391.50 |
385.00 |
386.00 |
-8.25 |
612 |
10,261 |
+187 |
Dec04 |
040423 |
399.00 |
400.00 |
393.00 |
397.50 |
-5.25 |
1,565 |
15,080 |
-282 |
Mar05 |
040423 |
403.00 |
403.50 |
398.00 |
403.00 |
-3.50 |
104 |
1,551 |
+26 |
Total Volume and Open Interest |
26,246 |
145,287 |
-4,019 |
Wheat(KCBT) |
May04 |
040423 |
388.00 |
388.75 |
381.75 |
385.50 |
-6.25 |
4,086 |
10,864 |
-978 |
Jul04 |
040423 |
393.00 |
394.00 |
387.00 |
390.25 |
-6.25 |
5,591 |
39,185 |
-430 |
Sep04 |
040423 |
398.00 |
398.50 |
392.50 |
396.00 |
-6.00 |
725 |
5,281 |
+62 |
Dec04 |
040423 |
406.50 |
406.50 |
400.00 |
404.00 |
-5.50 |
370 |
6,482 |
-15 |
Mar05 |
040423 |
409.00 |
409.00 |
409.00 |
409.00 |
-4.00 |
50 |
143 |
+50 |
Total Volume and Open Interest |
10,824 |
62,098 |
-1,309 |
Wheat(MGE) |
May04 |
040423 |
414.50 |
416.00 |
407.50 |
414.75 |
-1.25 |
2,793 |
9,829 |
-2,376 |
Jul04 |
040423 |
415.00 |
417.50 |
410.00 |
416.25 |
-3.25 |
1,508 |
11,195 |
+379 |
Sep04 |
040423 |
417.00 |
419.00 |
413.00 |
416.50 |
-5.50 |
411 |
7,264 |
+130 |
Dec04 |
040423 |
420.00 |
422.75 |
416.00 |
420.00 |
-4.25 |
295 |
8,164 |
-190 |
Mar05 |
040423 |
427.00 |
427.00 |
427.00 |
427.00 |
unch |
0 |
89 |
-15 |
Total Volume and Open Interest |
5,007 |
36,590 |
-2,072 |
Oats(CBOT) |
May04 |
040423 |
159.25 |
164.50 |
159.25 |
163.50 |
+3.25 |
758 |
3,093 |
-219 |
Jul04 |
040423 |
166.25 |
171.50 |
166.25 |
170.00 |
+3.75 |
944 |
4,929 |
+283 |
Sep04 |
040423 |
173.00 |
176.75 |
173.00 |
176.75 |
+4.50 |
41 |
984 |
-7 |
Dec04 |
040423 |
181.00 |
184.50 |
181.00 |
184.00 |
+4.50 |
141 |
3,289 |
+5 |
Total Volume and Open Interest |
1,884 |
12,386 |
+62 |
Rough Rice(CBOT) |
May04 |
040423 |
10.52 |
10.65 |
10.48 |
10.56 |
+0.16 |
538 |
2,954 |
-52 |
Jul04 |
040423 |
10.71 |
10.90 |
10.70 |
10.78 |
+0.17 |
607 |
2,498 |
+272 |
Sep04 |
040423 |
9.20 |
9.20 |
9.20 |
9.20 |
+0.05 |
2 |
282 |
-2 |
Nov04 |
040423 |
9.08 |
9.22 |
9.08 |
9.11 |
+0.05 |
25 |
948 |
-1 |
Total Volume and Open Interest |
1,172 |
6,770 |
+217 |
Live Cattle(CME) |
Apr04 |
040423 |
82.000 |
82.850 |
81.950 |
82.825 |
+0.825 |
1,709 |
4,218 |
-646 |
Jun04 |
040423 |
76.050 |
76.500 |
75.600 |
76.475 |
+0.800 |
7,625 |
69,978 |
-468 |
Aug04 |
040423 |
78.150 |
78.800 |
77.650 |
78.650 |
+0.600 |
1,923 |
24,320 |
+203 |
Oct04 |
040423 |
78.925 |
79.450 |
78.850 |
79.350 |
+0.425 |
1,505 |
17,150 |
+241 |
Dec04 |
040423 |
79.900 |
80.475 |
79.875 |
80.400 |
+0.450 |
657 |
6,624 |
+188 |
Feb05 |
040423 |
81.100 |
81.700 |
81.100 |
81.600 |
+0.525 |
66 |
3,750 |
+10 |
Total Volume and Open Interest |
13,485 |
126,370 |
-472 |
Feeder Cattle(CME) |
Apr04 |
040423 |
94.650 |
94.950 |
94.650 |
94.900 |
+0.275 |
154 |
941 |
-77 |
May04 |
040423 |
91.850 |
93.175 |
91.750 |
92.825 |
+0.875 |
714 |
4,323 |
-158 |
Aug04 |
040423 |
93.600 |
94.950 |
93.500 |
94.600 |
+0.975 |
1,269 |
8,439 |
+457 |
Sep04 |
040423 |
92.000 |
93.350 |
92.000 |
92.850 |
+0.775 |
42 |
715 |
+23 |
Oct04 |
040423 |
92.100 |
93.450 |
91.900 |
92.750 |
+1.000 |
61 |
706 |
+6 |
Nov04 |
040423 |
92.300 |
93.450 |
92.300 |
92.700 |
+1.075 |
4 |
226 |
+2 |
Jan05 |
040423 |
89.950 |
90.000 |
89.950 |
90.000 |
+0.700 |
1 |
19 |
+1 |
Total Volume and Open Interest |
2,249 |
15,373 |
+256 |
Lean Hogs(CME) |
May04 |
040423 |
70.725 |
71.400 |
70.550 |
71.300 |
+0.575 |
671 |
3,022 |
+59 |
Jun04 |
040423 |
72.300 |
72.600 |
71.200 |
71.725 |
+0.025 |
5,294 |
44,908 |
+636 |
Jul04 |
040423 |
71.700 |
72.100 |
71.300 |
72.000 |
+0.600 |
1,598 |
12,426 |
+51 |
Aug04 |
040423 |
69.400 |
69.800 |
68.800 |
69.650 |
+0.550 |
737 |
6,704 |
+102 |
Oct04 |
040423 |
58.450 |
58.850 |
58.100 |
58.775 |
+0.525 |
373 |
3,469 |
+16 |
Dec04 |
040423 |
55.600 |
55.700 |
55.100 |
55.450 |
+0.125 |
124 |
2,512 |
+19 |
Feb05 |
040423 |
57.400 |
57.650 |
57.400 |
57.625 |
-0.025 |
21 |
614 |
+13 |
Apr05 |
040423 |
58.250 |
58.250 |
58.050 |
58.050 |
-0.250 |
2 |
304 |
+2 |
Total Volume and Open Interest |
8,825 |
73,967 |
+899 |
Pork Bellies(CME) |
May04 |
040423 |
107.000 |
107.500 |
105.650 |
107.000 |
+0.475 |
265 |
2,121 |
+3 |
Jul04 |
040423 |
106.600 |
107.200 |
105.100 |
106.850 |
+0.025 |
321 |
1,696 |
+116 |
Aug04 |
040423 |
101.200 |
102.700 |
101.200 |
101.700 |
+0.950 |
12 |
219 |
+4 |
Feb05 |
040423 |
87.800 |
87.800 |
87.800 |
87.800 |
unch |
0 |
4 |
+0 |
Mar05 |
040423 |
86.350 |
86.350 |
86.350 |
86.350 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
598 |
4,042 |
+123 |
BFP Milk Class III(CME) |
Apr04 |
040423 |
19.60 |
19.61 |
19.55 |
19.61 |
-0.04 |
15 |
6,624 |
+10 |
May04 |
040423 |
19.70 |
19.85 |
19.63 |
19.80 |
+0.03 |
407 |
6,895 |
+143 |
Jun04 |
040423 |
17.60 |
17.84 |
17.46 |
17.67 |
-0.17 |
467 |
4,772 |
-75 |
Jul04 |
040423 |
16.55 |
16.78 |
16.20 |
16.55 |
-0.15 |
444 |
3,872 |
+62 |
Aug04 |
040423 |
16.01 |
16.41 |
16.01 |
16.33 |
+0.02 |
412 |
3,847 |
+95 |
Total Volume and Open Interest |
2,233 |
37,745 |
+216 |
Cocoa(NYBOT) |
May04 |
040423 |
1356 |
1364 |
1343 |
1356 |
+28 |
31 |
803 |
-21 |
Jul04 |
040423 |
1349 |
1362 |
1336 |
1354 |
+16 |
4,605 |
47,737 |
+841 |
Sep04 |
040423 |
1361 |
1368 |
1346 |
1361 |
+15 |
385 |
13,649 |
+86 |
Dec04 |
040423 |
1374 |
1378 |
1360 |
1373 |
+13 |
6,040 |
11,689 |
+1,293 |
Mar05 |
040423 |
1392 |
1392 |
1380 |
1385 |
+10 |
1,027 |
8,834 |
+792 |
May05 |
040423 |
1390 |
1400 |
1390 |
1398 |
+12 |
707 |
10,810 |
+251 |
Jul05 |
040423 |
1405 |
1416 |
1405 |
1416 |
+14 |
1,327 |
9,313 |
+480 |
Total Volume and Open Interest |
14,791 |
106,769 |
+4,176 |
Coffee "C"(NYBOT) |
May04 |
040423 |
68.00 |
68.25 |
67.70 |
67.95 |
+0.25 |
1,936 |
1,314 |
-1,144 |
Jul04 |
040423 |
70.50 |
70.90 |
70.25 |
70.45 |
+0.10 |
10,609 |
64,689 |
-808 |
Sep04 |
040423 |
72.75 |
73.00 |
72.40 |
72.60 |
+0.10 |
2,254 |
14,355 |
+249 |
Dec04 |
040423 |
75.50 |
75.70 |
75.25 |
75.35 |
+0.10 |
613 |
7,340 |
+85 |
Mar05 |
040423 |
78.20 |
78.25 |
78.00 |
78.10 |
+0.05 |
120 |
4,187 |
-18 |
May05 |
040423 |
79.70 |
79.70 |
79.60 |
79.65 |
+0.05 |
45 |
556 |
+24 |
Total Volume and Open Interest |
15,590 |
93,331 |
-1,602 |
Orange Juice(NYBOT) |
May04 |
040423 |
59.00 |
59.50 |
58.85 |
59.10 |
unch |
2,875 |
12,813 |
-942 |
Jul04 |
040423 |
60.90 |
61.30 |
60.75 |
61.10 |
+0.05 |
2,517 |
15,280 |
+957 |
Sep04 |
040423 |
63.20 |
63.50 |
63.15 |
63.25 |
-0.05 |
97 |
2,237 |
-1 |
Nov04 |
040423 |
65.35 |
65.50 |
65.15 |
65.40 |
unch |
187 |
2,047 |
+137 |
Jan05 |
040423 |
67.75 |
67.75 |
67.70 |
67.70 |
+0.15 |
28 |
866 |
+12 |
Total Volume and Open Interest |
5,819 |
36,211 |
+162 |
Sugar #11(NYBOT) |
May04 |
040423 |
6.55 |
6.63 |
6.48 |
6.51 |
-0.04 |
9,043 |
26,834 |
-5,722 |
Jul04 |
040423 |
6.86 |
6.94 |
6.77 |
6.79 |
-0.07 |
12,640 |
144,829 |
+333 |
Oct04 |
040423 |
7.05 |
7.10 |
6.99 |
6.99 |
-0.05 |
3,581 |
48,760 |
+798 |
Mar05 |
040423 |
7.22 |
7.30 |
7.20 |
7.21 |
-0.01 |
2,049 |
29,090 |
-547 |
May05 |
040423 |
7.06 |
7.11 |
7.05 |
7.05 |
unch |
718 |
11,635 |
+288 |
Total Volume and Open Interest |
28,797 |
277,368 |
-4,653 |
London Cocoa(LCE) |
May04 |
040423 |
795 |
806 |
786 |
805 |
+16 |
1,080 |
35,079 |
-232 |
Jul04 |
040423 |
798 |
813 |
793 |
812 |
+12 |
2,842 |
36,665 |
-648 |
Sep04 |
040423 |
817 |
829 |
812 |
828 |
+12 |
3,704 |
25,289 |
+2,553 |
Dec04 |
040423 |
837 |
848 |
832 |
848 |
+13 |
1,226 |
43,887 |
+514 |
Mar05 |
040423 |
852 |
869 |
852 |
867 |
+13 |
397 |
23,369 |
+46 |
May05 |
040423 |
875 |
879 |
867 |
879 |
+13 |
662 |
7,681 |
+254 |
Jul05 |
040423 |
886 |
894 |
884 |
890 |
+13 |
265 |
8,527 |
+194 |
Total Volume and Open Interest |
10,369 |
191,853 |
+2,840 |
London Coffee(LCE) |
May04 |
040423 |
700.00 |
710.00 |
700.00 |
703.00 |
+7.00 |
2,529 |
21,534 |
-1,688 |
Jul04 |
040423 |
725.00 |
737.00 |
725.00 |
729.00 |
+7.00 |
7,789 |
82,308 |
+1,103 |
Sep04 |
040423 |
743.00 |
751.00 |
740.00 |
744.00 |
+4.00 |
1,791 |
28,772 |
+273 |
Nov04 |
040423 |
765.00 |
767.00 |
758.00 |
760.00 |
+4.00 |
1,047 |
18,468 |
+610 |
Jan05 |
040423 |
778.00 |
778.00 |
777.00 |
777.00 |
+6.00 |
532 |
13,190 |
+441 |
Mar05 |
040423 |
792.00 |
792.00 |
792.00 |
792.00 |
+6.00 |
351 |
6,722 |
+334 |
Total Volume and Open Interest |
15,277 |
173,073 |
+2,087 |
London Sugar(LCE) |
May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
Aug04 |
040423 |
229.60 |
230.00 |
227.60 |
228.30 |
-0.60 |
1,605 |
32,552 |
+80 |
Oct04 |
040423 |
229.00 |
229.20 |
228.30 |
228.30 |
-0.60 |
228 |
9,609 |
+22 |
Dec04 |
040423 |
228.60 |
229.20 |
227.90 |
228.00 |
-0.40 |
394 |
4,363 |
+280 |
Mar05 |
040423 |
230.40 |
231.00 |
230.20 |
230.20 |
-0.10 |
60 |
6,868 |
+17 |
Total Volume and Open Interest |
2,435 |
59,020 |
+426 |
Cotton(NYBOT) |
May04 |
040423 |
64.60 |
65.00 |
63.50 |
63.95 |
-0.53 |
3,431 |
6,023 |
-2,305 |
Jul04 |
040423 |
63.80 |
64.00 |
62.81 |
63.80 |
+0.54 |
6,989 |
51,479 |
+1,319 |
Oct04 |
040423 |
64.75 |
65.05 |
64.30 |
64.85 |
+0.25 |
27 |
1,116 |
+27 |
Dec04 |
040423 |
65.40 |
65.75 |
64.80 |
65.57 |
+0.30 |
2,365 |
20,825 |
+811 |
Mar05 |
040423 |
67.45 |
67.70 |
67.40 |
67.70 |
+0.30 |
317 |
4,331 |
+196 |
May05 |
040423 |
68.30 |
68.30 |
68.30 |
68.30 |
+0.30 |
125 |
585 |
+26 |
Total Volume and Open Interest |
13,259 |
85,416 |
+77 |
Lumber(CME) |
May04 |
040423 |
407.0 |
407.9 |
403.0 |
403.8 |
-0.2 |
823 |
2,977 |
-61 |
Jul04 |
040423 |
394.8 |
395.4 |
392.1 |
393.9 |
+2.8 |
586 |
2,027 |
+138 |
Sep04 |
040423 |
369.0 |
371.0 |
367.4 |
370.7 |
+1.8 |
45 |
510 |
+13 |
Nov04 |
040423 |
347.1 |
348.8 |
347.0 |
348.8 |
+0.9 |
24 |
137 |
+4 |
Total Volume and Open Interest |
1,478 |
5,669 |
+94 |
Crude Oil(NYM) |
Jun04 |
040423 |
36.76 |
36.90 |
36.10 |
36.46 |
-0.25 |
110,465 |
223,176 |
+3,845 |
Jul04 |
040423 |
36.38 |
36.40 |
35.78 |
36.01 |
-0.27 |
30,551 |
74,297 |
+3,010 |
Aug04 |
040423 |
35.85 |
35.85 |
35.45 |
35.65 |
-0.21 |
12,491 |
38,839 |
+1,467 |
Sep04 |
040423 |
35.60 |
35.60 |
35.00 |
35.24 |
-0.18 |
4,746 |
31,916 |
+366 |
Oct04 |
040423 |
34.80 |
34.86 |
34.73 |
34.86 |
-0.15 |
2,568 |
29,123 |
-150 |
Nov04 |
040423 |
34.40 |
34.50 |
34.40 |
34.50 |
-0.13 |
1,588 |
19,678 |
-56 |
Dec04 |
040423 |
34.30 |
34.30 |
33.98 |
34.15 |
-0.12 |
11,038 |
63,216 |
-1,451 |
Jan05 |
040423 |
33.73 |
33.73 |
33.73 |
33.73 |
-0.10 |
712 |
16,549 |
-189 |
Feb05 |
040423 |
33.35 |
33.35 |
33.35 |
33.35 |
-0.09 |
76 |
9,417 |
-24 |
Mar05 |
040423 |
33.01 |
33.01 |
33.01 |
33.01 |
-0.08 |
1,056 |
11,310 |
+329 |
Apr05 |
040423 |
32.60 |
32.68 |
32.60 |
32.68 |
-0.07 |
250 |
6,068 |
+172 |
May05 |
040423 |
32.35 |
32.35 |
32.35 |
32.35 |
-0.06 |
0 |
3,163 |
+0 |
Jun05 |
040423 |
32.10 |
32.10 |
32.00 |
32.04 |
-0.05 |
1,623 |
20,931 |
+279 |
Jul05 |
040423 |
31.80 |
31.80 |
31.80 |
31.80 |
-0.04 |
0 |
4,761 |
-5 |
Aug05 |
040423 |
31.59 |
31.59 |
31.59 |
31.59 |
-0.03 |
10 |
2,650 |
-5 |
Sep05 |
040423 |
31.35 |
31.38 |
31.20 |
31.38 |
-0.02 |
35 |
4,883 |
+25 |
Total Volume and Open Interest |
192,023 |
676,278 |
+9,769 |
Heating Oil(NYM) |
May04 |
040423 |
93.40 |
93.50 |
90.60 |
91.69 |
-2.42 |
17,797 |
25,154 |
-1,877 |
Jun04 |
040423 |
93.10 |
93.40 |
90.20 |
91.23 |
-2.05 |
14,328 |
63,691 |
+435 |
Jul04 |
040423 |
92.30 |
92.30 |
90.40 |
90.98 |
-1.80 |
2,621 |
22,486 |
+52 |
Aug04 |
040423 |
91.60 |
91.60 |
90.70 |
90.93 |
-1.60 |
1,566 |
12,887 |
+227 |
Sep04 |
040423 |
92.10 |
92.10 |
91.30 |
91.33 |
-1.55 |
546 |
7,423 |
-149 |
Oct04 |
040423 |
92.25 |
92.25 |
91.88 |
91.88 |
-1.55 |
394 |
4,893 |
+49 |
Nov04 |
040423 |
92.75 |
92.75 |
92.48 |
92.48 |
-1.50 |
221 |
4,765 |
-35 |
Dec04 |
040423 |
93.20 |
93.20 |
93.00 |
93.08 |
-1.45 |
2,313 |
25,975 |
+131 |
Jan05 |
040423 |
93.28 |
93.28 |
93.28 |
93.28 |
-1.40 |
264 |
5,472 |
-148 |
Feb05 |
040423 |
93.60 |
93.60 |
92.83 |
92.83 |
-1.30 |
226 |
2,661 |
-153 |
Mar05 |
040423 |
89.93 |
89.93 |
89.93 |
89.93 |
-1.10 |
236 |
7,087 |
-78 |
Apr05 |
040423 |
87.00 |
87.00 |
86.83 |
86.83 |
-0.90 |
5 |
772 |
-3 |
Total Volume and Open Interest |
40,518 |
184,452 |
-1,549 |
Unleaded Gas(NYM) |
May04 |
040423 |
118.00 |
118.30 |
115.10 |
116.46 |
-1.74 |
29,108 |
30,677 |
-2,398 |
Jun04 |
040423 |
117.60 |
117.60 |
114.60 |
116.30 |
-1.17 |
30,012 |
61,064 |
+4,742 |
Jul04 |
040423 |
115.30 |
115.30 |
114.20 |
114.50 |
-0.92 |
6,293 |
17,077 |
+533 |
Aug04 |
040423 |
111.80 |
111.80 |
111.20 |
111.30 |
-0.67 |
1,274 |
9,329 |
+163 |
Sep04 |
040423 |
106.75 |
107.00 |
106.50 |
106.65 |
-0.57 |
1,020 |
15,837 |
+184 |
Oct04 |
040423 |
101.00 |
101.00 |
100.90 |
100.95 |
-0.52 |
201 |
6,493 |
+63 |
Nov04 |
040423 |
97.70 |
97.70 |
97.70 |
97.70 |
-0.52 |
583 |
2,605 |
+393 |
Dec04 |
040423 |
95.45 |
95.45 |
95.45 |
95.45 |
-0.52 |
192 |
3,944 |
-109 |
Jan05 |
040423 |
94.25 |
94.25 |
94.25 |
94.25 |
-0.52 |
125 |
2,235 |
+31 |
Feb05 |
040423 |
94.05 |
94.05 |
94.05 |
94.05 |
-0.42 |
0 |
1,732 |
+0 |
Mar05 |
040423 |
94.45 |
94.45 |
94.45 |
94.45 |
-0.37 |
0 |
845 |
+0 |
Apr05 |
040423 |
100.85 |
100.85 |
100.85 |
100.85 |
-0.37 |
50 |
942 |
-50 |
Total Volume and Open Interest |
68,858 |
152,780 |
+3,552 |
Natural Gas(NYM) |
May04 |
040423 |
5.580 |
5.610 |
5.555 |
5.571 |
-0.052 |
32,633 |
26,586 |
-4,416 |
Jun04 |
040423 |
5.645 |
5.680 |
5.630 |
5.653 |
-0.047 |
12,644 |
49,058 |
-39 |
Jul04 |
040423 |
5.720 |
5.760 |
5.710 |
5.730 |
-0.043 |
11,298 |
31,261 |
+3,992 |
Aug04 |
040423 |
5.760 |
5.800 |
5.755 |
5.773 |
-0.040 |
3,121 |
23,667 |
+485 |
Sep04 |
040423 |
5.750 |
5.770 |
5.740 |
5.754 |
-0.038 |
1,530 |
21,611 |
+255 |
Oct04 |
040423 |
5.770 |
5.785 |
5.760 |
5.774 |
-0.037 |
4,107 |
22,785 |
+428 |
Nov04 |
040423 |
5.950 |
5.965 |
5.945 |
5.946 |
-0.037 |
667 |
13,557 |
+80 |
Dec04 |
040423 |
6.110 |
6.130 |
6.105 |
6.122 |
-0.033 |
891 |
16,971 |
+96 |
Jan05 |
040423 |
6.250 |
6.255 |
6.240 |
6.248 |
-0.032 |
2,705 |
15,158 |
-292 |
Feb05 |
040423 |
6.190 |
6.215 |
6.190 |
6.198 |
-0.032 |
870 |
11,879 |
-285 |
Mar05 |
040423 |
6.015 |
6.020 |
6.000 |
6.008 |
-0.027 |
600 |
12,385 |
+81 |
Apr05 |
040423 |
5.400 |
5.420 |
5.400 |
5.403 |
-0.017 |
414 |
10,427 |
-12 |
May05 |
040423 |
5.280 |
5.300 |
5.278 |
5.278 |
-0.013 |
207 |
7,322 |
+78 |
Jun05 |
040423 |
5.300 |
5.300 |
5.293 |
5.293 |
-0.013 |
415 |
6,169 |
+59 |
Jul05 |
040423 |
5.318 |
5.318 |
5.318 |
5.318 |
-0.013 |
232 |
11,980 |
-68 |
Aug05 |
040423 |
5.340 |
5.340 |
5.323 |
5.323 |
-0.013 |
35 |
5,440 |
+1 |
Total Volume and Open Interest |
76,103 |
342,972 |
+2,811 |
Brent Crude Oil(IPE) |
Jun04 |
040423 |
33.38 |
33.54 |
32.90 |
33.09 |
-0.30 |
51,693 |
91,139 |
-2,661 |
Jul04 |
040423 |
33.23 |
33.34 |
32.80 |
32.94 |
-0.31 |
17,929 |
82,235 |
+3,432 |
Aug04 |
040423 |
32.89 |
33.05 |
32.58 |
32.69 |
-0.30 |
4,113 |
22,570 |
+1,341 |
Sep04 |
040423 |
32.66 |
32.73 |
32.27 |
32.38 |
-0.29 |
4,345 |
17,935 |
+1,075 |
Oct04 |
040423 |
32.38 |
32.38 |
32.00 |
32.05 |
-0.28 |
2,287 |
8,162 |
-150 |
Nov04 |
040423 |
31.96 |
31.96 |
31.63 |
31.71 |
-0.25 |
1,030 |
7,948 |
-76 |
Dec04 |
040423 |
31.51 |
31.62 |
31.17 |
31.37 |
-0.22 |
10,267 |
31,970 |
+3,953 |
Jan05 |
040423 |
31.20 |
31.20 |
30.90 |
30.99 |
-0.20 |
2,481 |
10,535 |
+971 |
Feb05 |
040423 |
30.80 |
30.80 |
30.65 |
30.65 |
-0.19 |
630 |
3,954 |
+489 |
Mar05 |
040423 |
30.45 |
30.45 |
30.31 |
30.31 |
-0.20 |
350 |
5,887 |
+0 |
Apr05 |
040423 |
30.17 |
30.17 |
29.93 |
30.03 |
-0.17 |
200 |
4,070 |
+0 |
May05 |
040423 |
29.75 |
29.75 |
29.75 |
29.75 |
-0.16 |
0 |
610 |
+0 |
Jun05 |
040423 |
29.65 |
29.75 |
29.47 |
29.47 |
-0.17 |
700 |
16,004 |
+700 |
Total Volume and Open Interest |
106,895 |
337,907 |
+12,718 |
Gas Oil(IPE) |
May04 |
040423 |
292.00 |
292.75 |
286.00 |
286.50 |
-5.25 |
10,284 |
53,186 |
+1,398 |
Jun04 |
040423 |
285.50 |
285.50 |
279.00 |
279.00 |
-5.50 |
9,894 |
35,844 |
+924 |
Jul04 |
040423 |
281.25 |
281.25 |
275.75 |
275.75 |
-5.25 |
3,790 |
16,992 |
+1,873 |
Aug04 |
040423 |
280.00 |
280.00 |
274.75 |
274.75 |
-5.25 |
425 |
8,020 |
+350 |
Sep04 |
040423 |
280.00 |
280.00 |
274.75 |
274.75 |
-5.25 |
900 |
9,488 |
+800 |
Oct04 |
040423 |
274.50 |
274.50 |
274.50 |
274.50 |
-5.50 |
400 |
7,669 |
+0 |
Nov04 |
040423 |
274.00 |
274.00 |
274.00 |
274.00 |
-5.50 |
0 |
4,321 |
+0 |
Dec04 |
040423 |
276.75 |
276.75 |
272.25 |
272.25 |
-5.50 |
1,175 |
20,466 |
+765 |
Jan05 |
040423 |
269.25 |
269.25 |
269.25 |
269.25 |
-5.75 |
200 |
3,330 |
+200 |
Feb05 |
040423 |
265.25 |
265.25 |
265.25 |
265.25 |
-5.75 |
0 |
303 |
+0 |
Total Volume and Open Interest |
28,568 |
176,094 |
+6,810 |
US Dollar Index(NYBOT) |
Jun04 |
040423 |
90.91 |
91.66 |
90.78 |
91.36 |
+0.26 |
656 |
10,188 |
-35 |
Sep04 |
040423 |
91.77 |
91.77 |
91.77 |
91.77 |
+0.26 |
17 |
2,063 |
+1 |
Dec04 |
040423 |
92.17 |
92.17 |
92.17 |
92.17 |
+0.26 |
0 |
28 |
+0 |
Total Volume and Open Interest |
673 |
12,279 |
-34 |
Australian Dollar(CME) |
Jun04 |
040423 |
72.75 |
72.80 |
72.27 |
72.72 |
-0.14 |
1,217 |
30,742 |
-302 |
Sep04 |
040423 |
71.95 |
71.95 |
71.95 |
71.95 |
-0.14 |
15 |
781 |
-3 |
Dec04 |
040423 |
71.18 |
71.18 |
71.18 |
71.18 |
-0.14 |
3 |
134 |
+0 |
Total Volume and Open Interest |
1,235 |
31,746 |
-305 |
British Pound(CME) |
Jun04 |
040423 |
176.63 |
176.66 |
175.68 |
176.39 |
+0.22 |
2,048 |
40,888 |
-679 |
Sep04 |
040423 |
174.94 |
174.94 |
174.94 |
174.94 |
+0.22 |
17 |
83 |
-3 |
Dec04 |
040423 |
173.49 |
173.49 |
173.49 |
173.49 |
+0.22 |
0 |
359 |
+0 |
Total Volume and Open Interest |
2,065 |
41,332 |
-682 |
Canadian Dollar(CME) |
Jun04 |
040423 |
73.73 |
73.86 |
73.23 |
73.40 |
-0.18 |
3,423 |
59,135 |
-67 |
Sep04 |
040423 |
73.54 |
73.54 |
73.15 |
73.27 |
-0.18 |
121 |
3,456 |
+61 |
Dec04 |
040423 |
73.30 |
73.30 |
73.07 |
73.16 |
-0.18 |
237 |
3,001 |
+201 |
Mar05 |
040423 |
73.06 |
73.06 |
73.06 |
73.06 |
-0.18 |
1 |
295 |
+1 |
Total Volume and Open Interest |
3,782 |
66,082 |
+196 |
Japanese Yen(CME) |
Jun04 |
040423 |
91.90 |
91.91 |
91.55 |
91.73 |
+0.34 |
6,142 |
105,472 |
+898 |
Sep04 |
040423 |
92.15 |
92.17 |
92.03 |
92.03 |
+0.34 |
31 |
630 |
+27 |
Dec04 |
040423 |
92.41 |
92.41 |
92.41 |
92.41 |
+0.34 |
0 |
69 |
+0 |
Total Volume and Open Interest |
6,173 |
106,173 |
+925 |
Swiss Franc(CME) |
Jun04 |
040423 |
76.31 |
76.34 |
75.78 |
76.08 |
-0.37 |
4,628 |
38,466 |
-72 |
Sep04 |
040423 |
76.24 |
76.24 |
76.24 |
76.24 |
-0.37 |
2 |
46 |
+1 |
Dec04 |
040423 |
76.26 |
76.42 |
76.26 |
76.42 |
-0.37 |
0 |
106 |
+0 |
Total Volume and Open Interest |
4,630 |
38,675 |
-71 |
EuroFX(CME) |
Jun04 |
040423 |
118.76 |
118.79 |
117.80 |
118.22 |
-0.53 |
9,353 |
115,941 |
+2,120 |
Sep04 |
040423 |
118.55 |
118.55 |
117.65 |
117.99 |
-0.53 |
31 |
927 |
-15 |
Dec04 |
040423 |
117.85 |
117.85 |
117.85 |
117.85 |
-0.52 |
0 |
429 |
-2 |
Total Volume and Open Interest |
9,384 |
117,446 |
+2,103 |
Mexican Peso(CME) |
Jun04 |
040423 |
8757.0 |
8770.0 |
8742.0 |
8757.0 |
+15.0 |
5,096 |
37,149 |
+1,186 |
Sep04 |
040423 |
8650.0 |
8650.0 |
8650.0 |
8650.0 |
+15.0 |
3 |
722 |
+3 |
Total Volume and Open Interest |
5,499 |
39,730 |
+1,558 |
30-Year T-Bonds(CBOT) |
Jun04 |
040423 |
108~06 |
108~17 |
107~06 |
107~15 |
-0~27 |
248,376 |
476,590 |
+3,699 |
Sep04 |
040423 |
106~30 |
107~04 |
105~29 |
106~03 |
-0~27 |
7,229 |
23,588 |
+2,328 |
Dec04 |
040423 |
104~27 |
104~28 |
104~26 |
104~26 |
-0~26 |
13 |
1,302 |
+8 |
Total Volume and Open Interest |
255,619 |
501,662 |
+6,035 |
Municipal Bonds(CBOT) |
Jun04 |
040423 |
101~15 |
101~16 |
100~26 |
100~30 |
-0~14 |
178 |
2,304 |
-3 |
Total Volume and Open Interest |
178 |
2,304 |
-3 |
10-Year T-Notes(CBOT) |
Jun04 |
040423 |
111~095 |
111~160 |
110~190 |
110~215 |
-0~230 |
666,974 |
1,248,484 |
-36,229 |
Sep04 |
040423 |
109~240 |
109~310 |
109~065 |
109~080 |
-0~230 |
23,131 |
129,546 |
+16,565 |
Total Volume and Open Interest |
690,105 |
1,378,049 |
-19,664 |
5-Year T-Notes(CBOT) |
Jun04 |
040423 |
110~210 |
110~210 |
110~000 |
110~025 |
-0~170 |
290,983 |
0 |
+0 |
Sep04 |
040423 |
109~130 |
109~130 |
108~265 |
108~265 |
-0~175 |
1,809 |
79,960 |
+460 |
Dec04 |
040423 |
107~125 |
107~125 |
107~125 |
107~125 |
-0~175 |
0 |
4 |
+4 |
Total Volume and Open Interest |
292,792 |
79,964 |
+464 |
2 Year T-Notes(CBOT) |
Jun04 |
040423 |
106~066 |
106~066 |
106~029 |
106~036 |
-0~030 |
4,268 |
181,993 |
+3,556 |
Sep04 |
040423 |
105~070 |
105~070 |
105~070 |
105~070 |
-0~036 |
505 |
999 |
+399 |
Total Volume and Open Interest |
4,773 |
182,992 |
+3,955 |
Eurodollars(CME) |
Jun04 |
040423 |
98.710 |
98.710 |
98.670 |
98.675 |
-0.025 |
72,230 |
826,883 |
-5,042 |
Sep04 |
040423 |
98.360 |
98.365 |
98.270 |
98.280 |
-0.080 |
110,922 |
899,017 |
-9,442 |
Dec04 |
040423 |
97.950 |
97.950 |
97.805 |
97.820 |
-0.125 |
137,851 |
747,320 |
-743 |
Mar05 |
040423 |
97.520 |
97.520 |
97.340 |
97.360 |
-0.150 |
128,375 |
577,069 |
+564 |
Jun05 |
040423 |
97.095 |
97.095 |
96.895 |
96.915 |
-0.165 |
90,351 |
561,858 |
+1,192 |
Sep05 |
040423 |
96.720 |
96.720 |
96.510 |
96.535 |
-0.175 |
50,344 |
380,063 |
-2,724 |
Dec05 |
040423 |
96.390 |
96.390 |
96.180 |
96.205 |
-0.175 |
38,108 |
303,755 |
-1,018 |
Mar06 |
040423 |
96.105 |
96.105 |
95.925 |
95.950 |
-0.160 |
42,810 |
256,798 |
+2,891 |
Jun06 |
040423 |
95.870 |
95.870 |
95.710 |
95.725 |
-0.145 |
14,078 |
173,667 |
-1,649 |
Sep06 |
040423 |
95.660 |
95.660 |
95.500 |
95.530 |
-0.130 |
11,019 |
169,611 |
+998 |
Dec06 |
040423 |
95.455 |
95.455 |
95.300 |
95.340 |
-0.115 |
11,193 |
126,757 |
+2,193 |
Mar07 |
040423 |
95.290 |
95.290 |
95.145 |
95.185 |
-0.105 |
9,874 |
113,814 |
+445 |
Total Volume and Open Interest |
773,107 |
5,725,699 |
-9,612 |
3-Mth Euro-Yen(CME) |
Jun04 |
040423 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
4 |
10,570 |
-18 |
Sep04 |
040423 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
0 |
7,103 |
-309 |
Dec04 |
040423 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
0 |
9,371 |
-10 |
Mar05 |
040423 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
150 |
5,051 |
+32 |
Jun05 |
040423 |
99.73 |
99.73 |
99.73 |
99.73 |
+0.01 |
125 |
5,406 |
+78 |
Sep05 |
040423 |
99.62 |
99.62 |
99.61 |
99.61 |
+0.01 |
155 |
2,077 |
+130 |
Dec05 |
040423 |
99.49 |
99.49 |
99.49 |
99.49 |
+0.01 |
25 |
922 |
+25 |
Mar06 |
040423 |
99.39 |
99.39 |
99.39 |
99.39 |
+0.04 |
25 |
329 |
+25 |
Jun06 |
040423 |
99.30 |
99.30 |
99.30 |
99.30 |
+0.03 |
0 |
47 |
-50 |
Sep06 |
040423 |
99.22 |
99.22 |
99.22 |
99.22 |
+0.03 |
0 |
39 |
+0 |
Total Volume and Open Interest |
484 |
42,178 |
-97 |
3-Mth Euro-Yen(SIMEX) |
Jun04 |
040423 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
162 |
71,088 |
-176 |
Sep04 |
040423 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
1,974 |
39,015 |
-237 |
Dec04 |
040423 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
1,017 |
62,548 |
+681 |
Mar05 |
040423 |
99.81 |
99.82 |
99.81 |
99.81 |
+0.01 |
1,847 |
42,447 |
-229 |
Jun05 |
040423 |
99.73 |
99.74 |
99.73 |
99.73 |
+0.01 |
541 |
44,372 |
-991 |
Sep05 |
040423 |
99.60 |
99.62 |
99.60 |
99.62 |
+0.03 |
1,064 |
39,415 |
+667 |
Dec05 |
040423 |
99.49 |
99.52 |
99.49 |
99.51 |
+0.03 |
275 |
15,642 |
+5 |
Mar06 |
040423 |
99.39 |
99.39 |
99.39 |
99.39 |
+0.03 |
570 |
9,892 |
+410 |
Total Volume and Open Interest |
8,450 |
336,996 |
+690 |
German Euro-Bund(EUREX) |
Jun04 |
040423 |
114.22 |
114.37 |
113.83 |
113.86 |
-0.27 |
887,915 |
1,021,458 |
+7,007 |
Sep04 |
040423 |
113.88 |
113.95 |
113.43 |
113.44 |
-0.27 |
1,277 |
38,071 |
+124 |
Dec04 |
040423 |
112.51 |
112.51 |
112.51 |
112.51 |
-0.27 |
1,461 |
1 |
+0 |
Total Volume and Open Interest |
890,653 |
1,059,530 |
+7,131 |
German Euro-Bobl(EUREX) |
Jun04 |
040423 |
111.62 |
111.75 |
111.32 |
111.34 |
-0.20 |
599,526 |
717,442 |
+10,300 |
Sep04 |
040423 |
110.89 |
110.89 |
110.72 |
110.72 |
-0.20 |
13,176 |
28,084 |
+9,507 |
Dec04 |
040423 |
109.93 |
109.93 |
109.93 |
109.93 |
-0.16 |
934 |
1 |
+0 |
Total Volume and Open Interest |
613,636 |
745,527 |
+19,807 |
Long Gilt(LIFFE) |
Jun04 |
040423 |
107~10 |
107~15 |
106~31 |
107~03 |
-0~01 |
51,468 |
181,313 |
+1,007 |
Sep04 |
040423 |
106~22 |
106~22 |
106~22 |
106~22 |
-0~01 |
0 |
3 |
+0 |
Total Volume and Open Interest |
51,468 |
181,316 |
+1,007 |
3-Mth Short Sterling(LIFFE) |
Jun04 |
040423 |
95.52 |
95.53 |
95.48 |
95.50 |
-0.01 |
33,211 |
203,469 |
-6,676 |
Sep04 |
040423 |
95.32 |
95.33 |
95.26 |
95.28 |
-0.02 |
53,773 |
180,697 |
-1,783 |
Dec04 |
040423 |
95.16 |
95.18 |
95.09 |
95.11 |
-0.02 |
78,936 |
204,363 |
-9,509 |
Total Volume and Open Interest |
244,162 |
1,078,036 |
-23,664 |
3-Mth Euribor(LIFFE) |
Jun04 |
040423 |
97.965 |
97.970 |
97.945 |
97.955 |
-0.005 |
101,050 |
706,437 |
-8,589 |
Sep04 |
040423 |
97.910 |
97.925 |
97.870 |
97.885 |
-0.015 |
91,083 |
453,823 |
-4,769 |
Dec04 |
040423 |
97.750 |
97.775 |
97.685 |
97.710 |
-0.025 |
106,219 |
545,376 |
+1,125 |
Total Volume and Open Interest |
495,833 |
2,882,171 |
-17,170 |
3-Mth Aus T-Bills(SFE) |
Jun04 |
040423 |
94.51 |
94.52 |
94.49 |
94.51 |
+0.02 |
23,838 |
129,089 |
+9,865 |
Sep04 |
040423 |
94.42 |
94.44 |
94.41 |
94.43 |
+0.03 |
18,465 |
94,819 |
+6,717 |
Dec04 |
040423 |
94.36 |
94.40 |
94.36 |
94.38 |
+0.03 |
3,828 |
63,117 |
+802 |
Mar05 |
040423 |
94.32 |
94.34 |
94.31 |
94.33 |
+0.04 |
1,458 |
32,035 |
-198 |
Jun05 |
040423 |
94.25 |
94.27 |
94.25 |
94.27 |
+0.05 |
1,163 |
16,739 |
-43 |
Sep05 |
040423 |
94.19 |
94.22 |
94.19 |
94.20 |
+0.04 |
1,419 |
13,283 |
+656 |
Dec05 |
040423 |
94.13 |
94.17 |
94.13 |
94.13 |
+0.03 |
780 |
9,959 |
+386 |
Mar06 |
040423 |
94.08 |
94.11 |
94.08 |
94.09 |
+0.05 |
680 |
4,330 |
+323 |
Jun06 |
040423 |
94.05 |
94.05 |
94.03 |
94.03 |
+0.05 |
105 |
1,858 |
-55 |
Sep06 |
040423 |
93.98 |
93.98 |
93.98 |
93.98 |
+0.06 |
100 |
1,427 |
+45 |
Total Volume and Open Interest |
52,174 |
368,484 |
+18,429 |
10-Year Aus T-Bonds(SFE) |
Jun04 |
040423 |
94.18 |
94.19 |
94.17 |
94.18 |
+0.06 |
18,586 |
230,689 |
+6,963 |
Sep04 |
040423 |
94.18 |
94.18 |
94.18 |
94.18 |
+0.06 |
|
|
|
Total Volume and Open Interest |
82,068 |
390,432 |
+14,732 |
3-Year Aus T-Bonds(SFE) |
Jun04 |
040423 |
94.45 |
94.47 |
94.44 |
94.46 |
+0.05 |
62,246 |
390,432 |
+14,732 |
Sep04 |
040423 |
94.46 |
94.46 |
94.46 |
94.46 |
+0.05 |
|
|
|
Total Volume and Open Interest |
62,246 |
390,432 |
+14,732 |
Gold(CMX) |
Apr04 |
040423 |
394.0 |
395.1 |
393.0 |
395.1 |
+1.8 |
50 |
141 |
-99 |
Jun04 |
040423 |
395.9 |
395.9 |
393.2 |
395.7 |
+1.8 |
38,070 |
167,310 |
-5,983 |
Aug04 |
040423 |
396.5 |
397.0 |
395.0 |
396.7 |
+1.8 |
810 |
11,245 |
+55 |
Oct04 |
040423 |
397.8 |
397.8 |
397.8 |
397.8 |
+1.9 |
279 |
6,690 |
-61 |
Dec04 |
040423 |
398.5 |
399.0 |
396.5 |
398.9 |
+1.9 |
3,046 |
27,656 |
-824 |
Feb05 |
040423 |
400.0 |
400.3 |
398.9 |
400.3 |
+2.0 |
59 |
3,410 |
-14 |
Total Volume and Open Interest |
44,189 |
249,419 |
-6,261 |
Silver(CMX) |
May04 |
040423 |
613.5 |
619.5 |
606.5 |
616.3 |
+13.5 |
31,034 |
53,276 |
-3,369 |
Jul04 |
040423 |
613.5 |
622.0 |
608.0 |
618.1 |
+13.6 |
12,726 |
28,841 |
+3,422 |
Sep04 |
040423 |
620.0 |
621.0 |
613.0 |
619.5 |
+13.5 |
657 |
4,249 |
+302 |
Dec04 |
040423 |
617.0 |
624.0 |
612.0 |
620.6 |
+13.7 |
1,750 |
15,431 |
-396 |
Mar05 |
040423 |
621.8 |
621.8 |
621.8 |
621.8 |
+13.8 |
159 |
3,098 |
+68 |
Total Volume and Open Interest |
46,712 |
111,039 |
+136 |
Platinum(NYM) |
Apr04 |
040423 |
879.0 |
879.0 |
864.5 |
864.5 |
+6.2 |
8 |
65 |
+0 |
Jul04 |
040423 |
844.0 |
847.0 |
834.5 |
842.5 |
+6.2 |
3,538 |
6,968 |
-711 |
Oct04 |
040423 |
826.3 |
840.0 |
826.3 |
832.5 |
+6.2 |
2 |
221 |
+0 |
Jan05 |
040423 |
832.5 |
832.5 |
832.5 |
832.5 |
+6.2 |
0 |
8 |
+0 |
Total Volume and Open Interest |
3,548 |
7,262 |
-711 |
Palladium(NYME) |
Jun04 |
040423 |
272.00 |
282.00 |
272.00 |
280.85 |
+7.05 |
3,351 |
9,719 |
-509 |
Sep04 |
040423 |
276.00 |
282.45 |
276.00 |
282.45 |
+7.05 |
28 |
301 |
-4 |
Dec04 |
040423 |
275.00 |
283.45 |
275.00 |
283.45 |
+7.05 |
83 |
174 |
-35 |
Total Volume and Open Interest |
3,462 |
10,194 |
-548 |
Copper(CMX) |
May04 |
040423 |
124.00 |
124.50 |
122.60 |
124.30 |
+1.75 |
8,177 |
23,371 |
-3,457 |
Jul04 |
040423 |
124.20 |
124.80 |
122.90 |
124.30 |
+1.45 |
5,257 |
23,951 |
-349 |
Sep04 |
040423 |
122.10 |
122.10 |
120.20 |
121.50 |
+1.05 |
237 |
3,943 |
+68 |
Dec04 |
040423 |
117.10 |
117.50 |
116.10 |
117.50 |
+1.15 |
486 |
9,765 |
-6 |
Mar05 |
040423 |
114.25 |
114.25 |
113.05 |
113.05 |
+0.90 |
95 |
902 |
+34 |
Total Volume and Open Interest |
15,075 |
67,563 |
-3,893 |
DJIA Index(CBOT) |
Jun04 |
040423 |
10460 |
10470 |
10390 |
10454 |
+22 |
13,708 |
44,996 |
+904 |
Sep04 |
040423 |
10442 |
10442 |
10435 |
10435 |
+22 |
13 |
291 |
+1 |
Dec04 |
040423 |
10423 |
10423 |
10423 |
10423 |
+24 |
3 |
14 |
+3 |
Total Volume and Open Interest |
13,724 |
45,301 |
+908 |
S & P 500(CME) |
Jun04 |
040423 |
1139.10 |
1140.80 |
1133.40 |
1139.50 |
+2.70 |
47,919 |
578,462 |
+760 |
Sep04 |
040423 |
1136.00 |
1138.60 |
1136.00 |
1138.60 |
+2.80 |
140 |
21,096 |
+469 |
Dec04 |
040423 |
1138.20 |
1138.20 |
1138.20 |
1138.20 |
+2.90 |
64 |
2,136 |
+180 |
Mar05 |
040423 |
1139.20 |
1139.20 |
1139.20 |
1139.20 |
+3.10 |
0 |
129 |
+0 |
Total Volume and Open Interest |
48,128 |
601,996 |
+1,414 |
S & P 500 E-Mini(Globex) |
Jun04 |
040423 |
1140.00 |
1142.25 |
1133.25 |
1139.50 |
+2.75 |
848,340 |
597,470 |
+27,682 |
Sep04 |
040423 |
1141.25 |
1141.25 |
1134.00 |
1138.50 |
+2.75 |
126 |
1,304 |
+28 |
Total Volume and Open Interest |
848,466 |
598,774 |
+27,710 |
NASDAQ 100(CME) |
Jun04 |
040423 |
1493.50 |
1501.00 |
1486.00 |
1498.00 |
+14.00 |
17,959 |
81,622 |
-12 |
Sep04 |
040423 |
1500.50 |
1500.50 |
1500.50 |
1500.50 |
+14.00 |
0 |
12 |
+0 |
Dec04 |
040423 |
1503.00 |
1503.00 |
1503.00 |
1503.00 |
+14.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
17,959 |
81,638 |
-12 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun04 |
040423 |
1495.5 |
1501.0 |
1486.0 |
1498.0 |
+14.0 |
402,952 |
283,664 |
+23,697 |
Sep04 |
040423 |
1494.5 |
1500.5 |
1491.5 |
1500.5 |
+14.0 |
53 |
496 |
+17 |
Total Volume and Open Interest |
403,005 |
284,160 |
+23,714 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Jun04 |
040423 |
610.50 |
610.75 |
603.60 |
607.90 |
-0.85 |
706 |
16,534 |
+226 |
Sep04 |
040423 |
607.90 |
607.90 |
607.90 |
607.90 |
-0.85 |
|
|
|
Dec04 |
040423 |
607.90 |
607.90 |
607.90 |
607.90 |
-0.85 |
|
|
|
Total Volume and Open Interest |
706 |
16,534 |
+226 |
Russell 2000(CME) |
Jun04 |
040423 |
593.50 |
594.00 |
584.50 |
589.65 |
-2.10 |
1,091 |
28,003 |
-93 |
Sep04 |
040423 |
589.65 |
589.65 |
589.65 |
589.65 |
-2.10 |
0 |
1 |
+0 |
Dec04 |
040423 |
589.65 |
589.65 |
589.65 |
589.65 |
-2.10 |
|
|
|
Total Volume and Open Interest |
1,091 |
28,004 |
-93 |
Value Line(KCBT) |
Jun04 |
040423 |
1636.00 |
1636.00 |
1630.00 |
1630.00 |
-5.00 |
30 |
62 |
+13 |
Total Volume and Open Interest |
30 |
62 |
+13 |
Nikkei 225(CME) |
Jun04 |
040423 |
12150 |
12150 |
12105 |
12145 |
-30 |
4,303 |
43,756 |
+590 |
Sep04 |
040423 |
12145 |
12145 |
12145 |
12145 |
-30 |
2 |
20 |
+0 |
Total Volume and Open Interest |
4,305 |
43,779 |
+590 |
Nikkei 225(SIMEX) |
Jun04 |
040423 |
12160 |
12160 |
12010 |
12150 |
+185 |
21,673 |
180,428 |
-936 |
Sep04 |
040423 |
12145 |
12145 |
12145 |
12145 |
+185 |
0 |
1 |
+0 |
Dec04 |
040423 |
12120 |
12120 |
12120 |
12120 |
+185 |
|
|
|
Total Volume and Open Interest |
21,673 |
180,429 |
-936 |
CAC 40(MATIF) |
Apr04 |
040423 |
3812.0 |
3828.5 |
3801.0 |
3807.5 |
+25.0 |
69,347 |
404,332 |
+15,727 |
May04 |
040423 |
3755.5 |
3772.5 |
3753.5 |
3753.5 |
+25.0 |
1,050 |
9,054 |
+438 |
Jun04 |
040423 |
3744.5 |
3762.5 |
3741.5 |
3742.5 |
+25.0 |
1,720 |
160,696 |
+198 |
Total Volume and Open Interest |
55,480 |
591,785 |
+16,398 |
DAX Index(EUREX) |
Jun04 |
040423 |
4141.5 |
4150.0 |
4114.5 |
4121.0 |
+11.0 |
134,183 |
181,800 |
-2,478 |
Sep04 |
040423 |
4159.5 |
4162.0 |
4138.0 |
4142.0 |
+11.0 |
554 |
8,870 |
-53 |
Dec04 |
040423 |
4181.0 |
4184.0 |
4161.0 |
4164.5 |
+11.5 |
138 |
1,744 |
-4 |
Total Volume and Open Interest |
134,875 |
192,414 |
-2,535 |
FT-SE 100(LIFFE) |
Jun04 |
040423 |
4604.00 |
4608.50 |
4565.50 |
4571.00 |
-3.00 |
63,903 |
406,042 |
+7,112 |
Sep04 |
040423 |
4582.00 |
4582.00 |
4582.00 |
4582.00 |
-3.00 |
1,000 |
17,781 |
+1,000 |
Dec04 |
040423 |
4613.00 |
4613.00 |
4613.00 |
4613.00 |
-3.00 |
0 |
16,573 |
+0 |
Total Volume and Open Interest |
64,903 |
440,896 |
+8,112 |
SPI 200(SFE) |
Jun04 |
040423 |
3467.0 |
3477.0 |
3458.0 |
3461.0 |
+18.0 |
8,673 |
143,757 |
-12,406 |
Sep04 |
040423 |
3478.0 |
3478.0 |
3468.0 |
3469.0 |
+18.0 |
127 |
3,323 |
+75 |
Dec04 |
040423 |
3484.0 |
3484.0 |
3484.0 |
3484.0 |
+18.0 |
0 |
2,490 |
+0 |
Total Volume and Open Interest |
8,826 |
150,696 |
-12,305 |
GSCI(CME) |
May04 |
040423 |
283.00 |
283.20 |
279.60 |
280.65 |
-2.55 |
85 |
16,198 |
-11 |
Jun04 |
040423 |
280.00 |
280.00 |
280.00 |
280.00 |
-2.50 |
15 |
160 |
-9 |
Jul04 |
040423 |
276.50 |
276.50 |
276.50 |
276.50 |
-0.50 |
0 |
50 |
+0 |
Total Volume and Open Interest |
100 |
16,408 |
-20 |
Reuters CRB Index(NYBOT) |
Jun04 |
040423 |
267.60 |
268.00 |
267.05 |
267.50 |
+0.50 |
112 |
491 |
-53 |
Aug04 |
040423 |
266.75 |
266.75 |
266.00 |
266.00 |
+0.25 |
6 |
66 |
-1 |
Nov04 |
040423 |
265.50 |
265.50 |
265.50 |
265.50 |
+1.25 |
1 |
2 |
+0 |
Total Volume and Open Interest |
119 |
560 |
-54 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|