|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed April 28, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May04 |
040428 |
995.00 |
1005.00 |
987.00 |
996.50 |
-6.50 |
16,082 |
40,133 |
-6,128 |
Jul04 |
040428 |
986.00 |
993.00 |
971.00 |
980.00 |
-14.50 |
63,441 |
123,539 |
+6,322 |
Aug04 |
040428 |
930.00 |
936.00 |
916.00 |
918.00 |
-18.25 |
4,295 |
18,706 |
+861 |
Sep04 |
040428 |
803.00 |
809.00 |
792.00 |
793.00 |
-20.50 |
1,972 |
10,888 |
-110 |
Nov04 |
040428 |
746.00 |
747.00 |
728.00 |
732.50 |
-19.00 |
10,529 |
53,516 |
+965 |
Jan05 |
040428 |
744.00 |
749.00 |
729.00 |
730.50 |
-21.00 |
142 |
3,938 |
+65 |
Mar05 |
040428 |
737.00 |
737.00 |
725.00 |
726.00 |
-17.75 |
136 |
2,820 |
+12 |
Total Volume and Open Interest |
96,772 |
255,611 |
+1,984 |
Soybean Meal(CBOT) |
May04 |
040428 |
304.50 |
309.00 |
304.00 |
306.50 |
-1.70 |
9,665 |
17,581 |
-4,964 |
Jul04 |
040428 |
305.00 |
307.80 |
302.50 |
305.50 |
-1.50 |
22,281 |
64,055 |
+3,089 |
Aug04 |
040428 |
290.50 |
293.00 |
288.50 |
291.30 |
-1.40 |
4,657 |
22,272 |
-587 |
Sep04 |
040428 |
271.00 |
271.00 |
266.50 |
268.30 |
-2.80 |
1,081 |
15,393 |
+10 |
Oct04 |
040428 |
236.00 |
236.00 |
230.50 |
232.80 |
-4.40 |
1,160 |
11,317 |
+277 |
Dec04 |
040428 |
230.00 |
230.00 |
224.00 |
226.30 |
-4.70 |
4,094 |
23,223 |
-563 |
Jan05 |
040428 |
226.00 |
226.00 |
223.00 |
223.50 |
-5.00 |
193 |
3,162 |
+53 |
Mar05 |
040428 |
224.00 |
224.00 |
220.50 |
221.50 |
-4.50 |
258 |
2,712 |
+15 |
Total Volume and Open Interest |
43,397 |
163,098 |
-2,668 |
Soybean Oil(CBOT) |
May04 |
040428 |
34.25 |
34.30 |
33.50 |
33.58 |
-0.68 |
8,788 |
16,374 |
-3,253 |
Jul04 |
040428 |
33.90 |
33.95 |
33.03 |
33.09 |
-0.86 |
26,071 |
78,123 |
+5,231 |
Aug04 |
040428 |
32.58 |
32.70 |
31.85 |
31.88 |
-0.84 |
2,868 |
14,904 |
+150 |
Sep04 |
040428 |
31.05 |
31.05 |
30.20 |
30.23 |
-0.92 |
1,386 |
12,155 |
+586 |
Oct04 |
040428 |
28.80 |
28.90 |
27.95 |
27.95 |
-0.89 |
1,214 |
7,952 |
+33 |
Dec04 |
040428 |
28.00 |
28.08 |
27.10 |
27.14 |
-1.01 |
5,317 |
23,562 |
+989 |
Jan05 |
040428 |
27.55 |
27.55 |
26.95 |
26.95 |
-0.95 |
181 |
2,531 |
+92 |
Mar05 |
040428 |
27.60 |
27.60 |
26.60 |
26.68 |
-0.99 |
166 |
1,855 |
+111 |
Total Volume and Open Interest |
46,002 |
159,218 |
+3,950 |
Canola(WCE) |
May04 |
040428 |
410.0 |
410.0 |
408.1 |
409.6 |
-5.2 |
1,493 |
3,067 |
-479 |
Jul04 |
040428 |
418.0 |
418.5 |
413.2 |
414.7 |
-4.5 |
3,727 |
35,327 |
+596 |
Sep04 |
040428 |
393.0 |
393.0 |
393.0 |
393.0 |
unch |
0 |
5 |
+0 |
Nov04 |
040428 |
397.0 |
398.0 |
395.0 |
396.2 |
-2.7 |
2,197 |
33,183 |
+1,031 |
Jan05 |
040428 |
401.5 |
401.5 |
400.0 |
400.0 |
-3.0 |
122 |
1,351 |
-46 |
Total Volume and Open Interest |
7,642 |
73,475 |
+1,183 |
Corn(CBOT) |
May04 |
040428 |
307.50 |
309.25 |
304.75 |
308.25 |
-1.00 |
22,441 |
37,891 |
-12,319 |
Jul04 |
040428 |
313.50 |
315.50 |
310.50 |
314.25 |
-1.25 |
44,724 |
253,048 |
+6,712 |
Sep04 |
040428 |
311.50 |
312.25 |
307.75 |
311.25 |
-2.75 |
4,480 |
36,236 |
-754 |
Dec04 |
040428 |
309.50 |
311.00 |
306.00 |
310.00 |
-2.00 |
58,187 |
295,690 |
+4,105 |
Mar05 |
040428 |
312.50 |
314.25 |
309.75 |
313.50 |
-1.75 |
423 |
20,544 |
+158 |
May05 |
040428 |
314.00 |
315.00 |
312.25 |
315.00 |
-2.00 |
205 |
5,061 |
+60 |
Total Volume and Open Interest |
131,387 |
664,944 |
-10,236 |
Wheat(CBOT) |
May04 |
040428 |
376.50 |
378.50 |
370.00 |
372.50 |
-5.75 |
4,381 |
10,166 |
-3,481 |
Jul04 |
040428 |
386.00 |
387.50 |
379.00 |
382.50 |
-6.00 |
21,650 |
102,866 |
+2,818 |
Sep04 |
040428 |
391.00 |
393.00 |
385.75 |
388.50 |
-5.25 |
1,356 |
10,522 |
+7 |
Dec04 |
040428 |
401.50 |
403.50 |
395.00 |
398.50 |
-5.75 |
2,870 |
15,021 |
+561 |
Mar05 |
040428 |
404.50 |
404.50 |
404.50 |
404.50 |
-4.50 |
145 |
1,872 |
+52 |
Total Volume and Open Interest |
30,413 |
141,146 |
-704 |
Wheat(KCBT) |
May04 |
040428 |
388.50 |
390.00 |
382.00 |
385.00 |
-3.50 |
3,466 |
4,828 |
-1,700 |
Jul04 |
040428 |
396.50 |
397.00 |
388.00 |
391.50 |
-5.75 |
6,788 |
41,763 |
+1,142 |
Sep04 |
040428 |
400.50 |
400.50 |
395.00 |
398.00 |
-4.50 |
885 |
6,038 |
+410 |
Dec04 |
040428 |
412.00 |
412.50 |
404.00 |
406.50 |
-5.50 |
1,749 |
6,740 |
+295 |
Mar05 |
040428 |
414.00 |
414.00 |
411.00 |
412.00 |
-5.00 |
78 |
269 |
+27 |
Total Volume and Open Interest |
12,980 |
59,790 |
+180 |
Wheat(MGE) |
May04 |
040428 |
415.00 |
415.00 |
406.00 |
407.00 |
-8.50 |
2,252 |
3,860 |
-2,872 |
Jul04 |
040428 |
420.00 |
420.00 |
412.00 |
413.50 |
-7.25 |
2,759 |
14,825 |
+622 |
Sep04 |
040428 |
424.00 |
424.00 |
416.50 |
417.00 |
-6.50 |
543 |
7,319 |
-14 |
Dec04 |
040428 |
427.50 |
427.50 |
421.00 |
421.00 |
-6.00 |
777 |
8,713 |
+62 |
Mar05 |
040428 |
427.00 |
427.00 |
424.00 |
424.00 |
-5.00 |
3 |
92 |
+3 |
Total Volume and Open Interest |
6,334 |
34,858 |
-2,199 |
Oats(CBOT) |
May04 |
040428 |
171.75 |
172.50 |
169.50 |
171.75 |
-0.50 |
962 |
1,793 |
-431 |
Jul04 |
040428 |
178.75 |
179.00 |
176.00 |
179.00 |
-0.50 |
1,769 |
6,704 |
+681 |
Sep04 |
040428 |
183.50 |
183.50 |
181.50 |
182.75 |
-0.75 |
53 |
1,001 |
-7 |
Dec04 |
040428 |
188.50 |
189.50 |
187.00 |
189.00 |
-0.50 |
631 |
3,730 |
+214 |
Total Volume and Open Interest |
3,415 |
13,329 |
+457 |
Rough Rice(CBOT) |
May04 |
040428 |
10.72 |
10.72 |
10.58 |
10.61 |
-0.06 |
549 |
1,467 |
-282 |
Jul04 |
040428 |
10.98 |
10.98 |
10.81 |
10.83 |
-0.07 |
656 |
4,303 |
+280 |
Sep04 |
040428 |
9.35 |
9.40 |
9.35 |
9.38 |
+0.03 |
29 |
320 |
+22 |
Nov04 |
040428 |
9.30 |
9.30 |
9.27 |
9.27 |
+0.01 |
65 |
978 |
-6 |
Total Volume and Open Interest |
1,335 |
7,218 |
+17 |
Live Cattle(CME) |
Apr04 |
040428 |
84.175 |
86.900 |
84.100 |
86.825 |
+2.650 |
1,558 |
1,887 |
-1,023 |
Jun04 |
040428 |
77.900 |
80.800 |
77.700 |
80.450 |
+2.625 |
7,422 |
70,183 |
+462 |
Aug04 |
040428 |
79.750 |
82.350 |
79.650 |
82.175 |
+2.225 |
3,153 |
25,049 |
+344 |
Oct04 |
040428 |
80.800 |
83.100 |
80.800 |
83.050 |
+2.225 |
1,027 |
18,119 |
+199 |
Dec04 |
040428 |
81.750 |
83.900 |
81.750 |
83.800 |
+2.100 |
363 |
7,255 |
+241 |
Feb05 |
040428 |
83.000 |
85.700 |
83.000 |
85.475 |
+2.475 |
199 |
3,856 |
+79 |
Total Volume and Open Interest |
13,745 |
126,737 |
+309 |
Feeder Cattle(CME) |
Apr04 |
040428 |
95.625 |
95.775 |
95.600 |
95.775 |
+0.200 |
176 |
676 |
-86 |
May04 |
040428 |
94.750 |
97.350 |
94.750 |
97.075 |
+2.275 |
847 |
3,678 |
-311 |
Aug04 |
040428 |
95.500 |
98.250 |
95.450 |
98.125 |
+2.625 |
1,326 |
9,019 |
-69 |
Sep04 |
040428 |
94.250 |
96.900 |
94.250 |
96.900 |
+2.850 |
57 |
767 |
+6 |
Oct04 |
040428 |
94.000 |
96.875 |
94.000 |
96.875 |
+3.000 |
235 |
1,017 |
+193 |
Nov04 |
040428 |
93.975 |
96.750 |
93.975 |
96.750 |
+3.000 |
34 |
239 |
+12 |
Jan05 |
040428 |
90.800 |
93.700 |
90.800 |
93.700 |
+3.000 |
3 |
30 |
+2 |
Total Volume and Open Interest |
2,678 |
15,431 |
-253 |
Lean Hogs(CME) |
May04 |
040428 |
72.300 |
73.125 |
72.100 |
73.075 |
+1.675 |
512 |
2,946 |
-148 |
Jun04 |
040428 |
72.000 |
72.700 |
71.900 |
72.650 |
+1.375 |
6,386 |
45,243 |
-333 |
Jul04 |
040428 |
72.900 |
73.750 |
72.750 |
73.625 |
+1.175 |
1,764 |
12,972 |
+132 |
Aug04 |
040428 |
70.500 |
71.400 |
70.500 |
71.250 |
+1.050 |
446 |
6,830 |
+47 |
Oct04 |
040428 |
59.100 |
59.700 |
59.100 |
59.550 |
+0.450 |
268 |
3,820 |
+75 |
Dec04 |
040428 |
56.300 |
56.650 |
56.300 |
56.425 |
+0.575 |
147 |
2,676 |
+83 |
Feb05 |
040428 |
57.900 |
58.125 |
57.700 |
58.125 |
+0.350 |
33 |
627 |
+2 |
Apr05 |
040428 |
58.600 |
58.700 |
58.500 |
58.600 |
+0.275 |
6 |
309 |
+4 |
Total Volume and Open Interest |
9,572 |
75,440 |
-132 |
Pork Bellies(CME) |
May04 |
040428 |
107.700 |
109.900 |
106.900 |
109.650 |
+1.850 |
557 |
1,925 |
-157 |
Jul04 |
040428 |
106.850 |
108.600 |
106.500 |
108.550 |
+1.250 |
806 |
2,173 |
+220 |
Aug04 |
040428 |
103.000 |
103.050 |
102.900 |
103.000 |
+0.100 |
19 |
251 |
+12 |
Feb05 |
040428 |
89.000 |
89.000 |
89.000 |
89.000 |
+0.300 |
0 |
4 |
+0 |
Mar05 |
040428 |
86.350 |
86.350 |
86.350 |
86.350 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,382 |
4,355 |
+75 |
Class III Milk(CME) |
Apr04 |
040428 |
19.59 |
19.59 |
19.59 |
19.59 |
unch |
8 |
6,605 |
-7 |
May04 |
040428 |
19.64 |
19.74 |
19.55 |
19.60 |
-0.04 |
439 |
7,314 |
+71 |
Jun04 |
040428 |
16.95 |
17.04 |
16.20 |
16.28 |
-0.62 |
704 |
4,904 |
+49 |
Jul04 |
040428 |
15.99 |
16.14 |
15.25 |
15.40 |
-0.59 |
539 |
3,887 |
+5 |
Aug04 |
040428 |
15.77 |
16.15 |
15.35 |
15.35 |
-0.40 |
314 |
3,871 |
-2 |
Total Volume and Open Interest |
2,740 |
38,270 |
+126 |
Cocoa(NYBOT) |
May04 |
040428 |
1390 |
1400 |
1390 |
1400 |
+22 |
2 |
491 |
-30 |
Jul04 |
040428 |
1383 |
1408 |
1381 |
1405 |
+27 |
2,632 |
46,423 |
-43 |
Sep04 |
040428 |
1387 |
1410 |
1387 |
1409 |
+25 |
261 |
14,069 |
-60 |
Dec04 |
040428 |
1398 |
1421 |
1398 |
1421 |
+26 |
117 |
11,180 |
-70 |
Mar05 |
040428 |
1434 |
1434 |
1434 |
1434 |
+24 |
28 |
8,908 |
-9 |
May05 |
040428 |
1445 |
1445 |
1445 |
1445 |
+24 |
10 |
10,810 |
+0 |
Jul05 |
040428 |
1465 |
1465 |
1465 |
1465 |
+26 |
50 |
9,276 |
+0 |
Total Volume and Open Interest |
3,090 |
105,091 |
-212 |
Coffee "C"(NYBOT) |
May04 |
040428 |
69.25 |
69.90 |
68.30 |
69.00 |
-0.20 |
125 |
542 |
-146 |
Jul04 |
040428 |
71.50 |
72.10 |
70.25 |
71.05 |
-0.55 |
13,655 |
63,834 |
-1,086 |
Sep04 |
040428 |
73.75 |
74.10 |
72.50 |
73.25 |
-0.50 |
3,202 |
14,885 |
+369 |
Dec04 |
040428 |
76.50 |
76.50 |
75.20 |
75.95 |
-0.55 |
690 |
7,395 |
-36 |
Mar05 |
040428 |
79.20 |
79.20 |
78.55 |
78.55 |
-0.60 |
140 |
4,389 |
+67 |
May05 |
040428 |
80.25 |
80.25 |
79.95 |
79.95 |
-0.70 |
10 |
556 |
+7 |
Total Volume and Open Interest |
17,873 |
92,635 |
-785 |
Orange Juice(NYBOT) |
May04 |
040428 |
58.10 |
58.30 |
57.60 |
57.70 |
-0.30 |
2,329 |
9,621 |
-917 |
Jul04 |
040428 |
60.20 |
60.30 |
59.55 |
59.90 |
-0.25 |
2,099 |
18,212 |
+670 |
Sep04 |
040428 |
62.70 |
62.70 |
61.60 |
61.80 |
-0.70 |
159 |
2,606 |
+52 |
Nov04 |
040428 |
64.60 |
64.60 |
63.60 |
63.80 |
-0.70 |
108 |
2,102 |
+51 |
Jan05 |
040428 |
67.25 |
67.25 |
66.00 |
66.05 |
-0.70 |
20 |
891 |
+12 |
Total Volume and Open Interest |
4,811 |
36,486 |
-94 |
Sugar #11(NYBOT) |
May04 |
040428 |
6.69 |
6.87 |
6.40 |
6.40 |
-0.24 |
11,032 |
12,844 |
-4,339 |
Jul04 |
040428 |
7.21 |
7.30 |
6.70 |
6.73 |
-0.38 |
29,666 |
153,447 |
+4,755 |
Oct04 |
040428 |
7.31 |
7.41 |
6.93 |
6.96 |
-0.30 |
5,527 |
49,988 |
+1,534 |
Mar05 |
040428 |
7.47 |
7.56 |
7.22 |
7.23 |
-0.20 |
4,644 |
30,580 |
+1,468 |
May05 |
040428 |
7.27 |
7.30 |
7.06 |
7.06 |
-0.14 |
513 |
11,900 |
+40 |
Total Volume and Open Interest |
52,116 |
275,343 |
+3,590 |
London Cocoa(LCE) |
May04 |
040428 |
803 |
825 |
802 |
824 |
+20 |
1,122 |
33,462 |
-610 |
Jul04 |
040428 |
812 |
833 |
812 |
832 |
+17 |
1,933 |
34,856 |
-60 |
Sep04 |
040428 |
829 |
846 |
829 |
846 |
+16 |
896 |
21,996 |
-7 |
Dec04 |
040428 |
848 |
865 |
848 |
865 |
+14 |
656 |
41,598 |
-243 |
Mar05 |
040428 |
871 |
882 |
871 |
882 |
+12 |
242 |
23,863 |
+4 |
May05 |
040428 |
881 |
894 |
881 |
894 |
+13 |
185 |
8,797 |
+59 |
Jul05 |
040428 |
897 |
904 |
896 |
904 |
+12 |
79 |
8,620 |
+28 |
Total Volume and Open Interest |
5,113 |
185,339 |
-829 |
London Coffee(LCE) |
May04 |
040428 |
700.00 |
702.00 |
696.00 |
697.00 |
+3.00 |
3,414 |
16,951 |
-1,760 |
Jul04 |
040428 |
726.00 |
730.00 |
724.00 |
725.00 |
+5.00 |
3,283 |
84,913 |
+742 |
Sep04 |
040428 |
744.00 |
746.00 |
740.00 |
741.00 |
+5.00 |
1,708 |
31,777 |
+933 |
Nov04 |
040428 |
757.00 |
757.00 |
757.00 |
757.00 |
+5.00 |
240 |
18,654 |
+118 |
Jan05 |
040428 |
778.00 |
778.00 |
771.00 |
772.00 |
+5.00 |
60 |
13,190 |
+0 |
Mar05 |
040428 |
791.00 |
791.00 |
786.00 |
787.00 |
+5.00 |
156 |
6,854 |
+132 |
Total Volume and Open Interest |
8,925 |
174,519 |
+173 |
London Sugar(LCE) |
May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
Aug04 |
040428 |
234.00 |
235.20 |
216.10 |
224.20 |
-8.00 |
1,740 |
32,296 |
-12 |
Oct04 |
040428 |
232.50 |
233.80 |
215.40 |
224.00 |
-7.20 |
375 |
9,644 |
-86 |
Dec04 |
040428 |
233.00 |
233.60 |
216.10 |
227.50 |
-4.80 |
336 |
4,617 |
+80 |
Mar05 |
040428 |
235.00 |
236.50 |
217.70 |
231.00 |
-3.50 |
177 |
6,911 |
-59 |
Total Volume and Open Interest |
2,714 |
59,308 |
-48 |
Cotton(NYBOT) |
May04 |
040428 |
65.50 |
65.50 |
57.00 |
60.00 |
-4.85 |
332 |
2,531 |
-553 |
Jul04 |
040428 |
62.80 |
62.95 |
59.63 |
59.63 |
-3.00 |
5,224 |
52,215 |
-320 |
Oct04 |
040428 |
64.20 |
64.20 |
60.90 |
60.90 |
-2.75 |
40 |
1,094 |
-27 |
Dec04 |
040428 |
64.80 |
64.90 |
61.46 |
61.46 |
-3.00 |
2,264 |
21,670 |
+728 |
Mar05 |
040428 |
66.60 |
66.60 |
63.55 |
63.55 |
-3.00 |
58 |
4,364 |
-5 |
May05 |
040428 |
64.25 |
64.25 |
64.25 |
64.25 |
-2.90 |
0 |
585 |
+0 |
Total Volume and Open Interest |
7,918 |
83,546 |
-177 |
Lumber(CME) |
May04 |
040428 |
423.0 |
424.5 |
422.5 |
424.5 |
+10.0 |
625 |
2,535 |
-112 |
Jul04 |
040428 |
412.0 |
415.3 |
411.5 |
413.5 |
+8.2 |
680 |
2,381 |
+178 |
Sep04 |
040428 |
381.0 |
387.5 |
381.0 |
386.1 |
+5.4 |
137 |
581 |
+54 |
Nov04 |
040428 |
354.8 |
357.2 |
353.0 |
355.0 |
+1.1 |
22 |
191 |
+9 |
Total Volume and Open Interest |
1,470 |
5,710 |
+133 |
Crude Oil(NYM) |
Jun04 |
040428 |
37.00 |
38.18 |
36.80 |
37.46 |
-0.07 |
93,210 |
227,571 |
+5,469 |
Jul04 |
040428 |
36.90 |
37.90 |
36.70 |
37.17 |
-0.06 |
46,657 |
81,009 |
+3,118 |
Aug04 |
040428 |
36.50 |
37.40 |
36.30 |
36.72 |
-0.10 |
13,772 |
40,820 |
-355 |
Sep04 |
040428 |
35.92 |
36.68 |
35.85 |
36.22 |
-0.13 |
4,494 |
32,584 |
+481 |
Oct04 |
040428 |
35.95 |
36.25 |
35.77 |
35.77 |
-0.14 |
3,837 |
28,929 |
+68 |
Nov04 |
040428 |
35.40 |
35.90 |
35.35 |
35.35 |
-0.15 |
1,531 |
20,167 |
+286 |
Dec04 |
040428 |
34.80 |
35.60 |
34.70 |
34.95 |
-0.16 |
9,215 |
63,273 |
+337 |
Jan05 |
040428 |
34.55 |
34.95 |
34.48 |
34.48 |
-0.17 |
513 |
17,317 |
+250 |
Feb05 |
040428 |
34.55 |
34.55 |
34.05 |
34.05 |
-0.18 |
100 |
9,549 |
+0 |
Mar05 |
040428 |
33.65 |
33.66 |
33.60 |
33.66 |
-0.19 |
102 |
10,494 |
-998 |
Apr05 |
040428 |
33.27 |
33.27 |
33.27 |
33.27 |
-0.20 |
100 |
6,109 |
+26 |
May05 |
040428 |
33.10 |
33.10 |
32.88 |
32.88 |
-0.21 |
100 |
3,138 |
-125 |
Jun05 |
040428 |
33.00 |
33.02 |
32.54 |
32.54 |
-0.22 |
1,425 |
22,274 |
+1,100 |
Jul05 |
040428 |
32.29 |
32.29 |
32.29 |
32.29 |
-0.22 |
50 |
4,761 |
+0 |
Aug05 |
040428 |
32.07 |
32.07 |
32.07 |
32.07 |
-0.22 |
250 |
2,810 |
+150 |
Sep05 |
040428 |
31.85 |
31.85 |
31.85 |
31.85 |
-0.22 |
135 |
5,158 |
+275 |
Total Volume and Open Interest |
187,869 |
697,318 |
+9,760 |
Heating Oil(NYM) |
May04 |
040428 |
93.50 |
96.00 |
92.50 |
94.33 |
+0.12 |
14,351 |
15,178 |
-3,938 |
Jun04 |
040428 |
93.50 |
96.00 |
92.60 |
94.07 |
-0.14 |
19,330 |
65,400 |
+1,215 |
Jul04 |
040428 |
93.40 |
95.80 |
92.70 |
93.87 |
-0.14 |
4,881 |
24,538 |
+1,143 |
Aug04 |
040428 |
93.30 |
95.15 |
93.25 |
93.77 |
-0.09 |
1,232 |
14,571 |
+120 |
Sep04 |
040428 |
93.30 |
95.70 |
93.30 |
94.12 |
-0.09 |
145 |
7,426 |
+0 |
Oct04 |
040428 |
94.60 |
95.80 |
94.60 |
94.67 |
-0.09 |
108 |
5,184 |
+76 |
Nov04 |
040428 |
96.00 |
96.40 |
95.27 |
95.27 |
-0.09 |
934 |
5,594 |
+636 |
Dec04 |
040428 |
95.10 |
96.90 |
94.80 |
95.87 |
-0.09 |
3,240 |
25,929 |
+197 |
Jan05 |
040428 |
97.20 |
97.20 |
96.02 |
96.02 |
-0.09 |
1,395 |
6,696 |
+1,033 |
Feb05 |
040428 |
96.50 |
96.50 |
95.47 |
95.47 |
-0.09 |
39 |
2,801 |
-4 |
Mar05 |
040428 |
92.32 |
92.32 |
92.32 |
92.32 |
-0.14 |
81 |
7,276 |
+60 |
Apr05 |
040428 |
88.97 |
88.97 |
88.97 |
88.97 |
-0.19 |
5 |
772 |
+2 |
Total Volume and Open Interest |
45,744 |
182,552 |
+541 |
Unleaded Gas(NYM) |
May04 |
040428 |
119.60 |
124.20 |
119.20 |
122.68 |
+2.01 |
23,146 |
18,030 |
-3,923 |
Jun04 |
040428 |
119.20 |
123.80 |
118.70 |
122.12 |
+1.95 |
24,307 |
71,247 |
+3,797 |
Jul04 |
040428 |
117.60 |
121.60 |
117.20 |
120.12 |
+1.85 |
5,177 |
19,935 |
+416 |
Aug04 |
040428 |
113.75 |
117.70 |
113.70 |
116.47 |
+1.65 |
1,821 |
9,630 |
+269 |
Sep04 |
040428 |
109.50 |
112.50 |
109.00 |
111.27 |
+1.40 |
1,659 |
15,777 |
-75 |
Oct04 |
040428 |
103.40 |
105.90 |
103.30 |
104.97 |
+1.05 |
245 |
6,444 |
-28 |
Nov04 |
040428 |
101.37 |
101.37 |
101.37 |
101.37 |
+0.85 |
34 |
2,416 |
+17 |
Dec04 |
040428 |
98.00 |
98.77 |
97.90 |
98.77 |
+0.60 |
20 |
4,239 |
-6 |
Jan05 |
040428 |
97.37 |
97.37 |
97.37 |
97.37 |
+0.50 |
11 |
2,245 |
+10 |
Feb05 |
040428 |
96.97 |
96.97 |
96.97 |
96.97 |
+0.40 |
0 |
1,732 |
+0 |
Mar05 |
040428 |
97.32 |
97.32 |
97.32 |
97.32 |
+0.40 |
200 |
1,045 |
+200 |
Apr05 |
040428 |
103.52 |
103.52 |
103.52 |
103.52 |
+0.30 |
0 |
942 |
+0 |
Total Volume and Open Interest |
56,620 |
153,682 |
+677 |
Natural Gas(NYM) |
May04 |
040428 |
5.810 |
5.970 |
5.780 |
5.935 |
+0.061 |
36,812 |
14,804 |
-6,851 |
Jun04 |
040428 |
5.900 |
6.010 |
5.870 |
5.966 |
-0.004 |
32,180 |
59,983 |
+3,786 |
Jul04 |
040428 |
5.950 |
6.070 |
5.940 |
6.033 |
-0.004 |
6,097 |
32,911 |
+894 |
Aug04 |
040428 |
5.980 |
6.100 |
5.980 |
6.072 |
-0.002 |
3,953 |
24,620 |
+664 |
Sep04 |
040428 |
5.980 |
6.080 |
5.960 |
6.052 |
-0.002 |
4,511 |
22,511 |
+153 |
Oct04 |
040428 |
5.980 |
6.090 |
5.975 |
6.066 |
+0.001 |
4,855 |
23,086 |
-196 |
Nov04 |
040428 |
6.140 |
6.250 |
6.140 |
6.229 |
+0.001 |
2,151 |
14,059 |
+74 |
Dec04 |
040428 |
6.300 |
6.410 |
6.300 |
6.395 |
+0.001 |
2,335 |
17,252 |
-138 |
Jan05 |
040428 |
6.440 |
6.530 |
6.440 |
6.509 |
+0.001 |
1,207 |
15,961 |
+646 |
Feb05 |
040428 |
6.380 |
6.470 |
6.380 |
6.454 |
+0.001 |
459 |
11,946 |
+4 |
Mar05 |
040428 |
6.180 |
6.260 |
6.180 |
6.244 |
+0.006 |
1,544 |
12,443 |
-177 |
Apr05 |
040428 |
5.455 |
5.485 |
5.450 |
5.484 |
-0.014 |
875 |
10,465 |
-114 |
May05 |
040428 |
5.315 |
5.330 |
5.315 |
5.329 |
-0.019 |
644 |
7,483 |
+12 |
Jun05 |
040428 |
5.340 |
5.340 |
5.339 |
5.339 |
-0.019 |
57 |
6,268 |
+7 |
Jul05 |
040428 |
5.350 |
5.370 |
5.350 |
5.359 |
-0.019 |
72 |
12,190 |
+42 |
Aug05 |
040428 |
5.370 |
5.370 |
5.369 |
5.369 |
-0.012 |
217 |
5,473 |
+22 |
Total Volume and Open Interest |
99,794 |
348,152 |
-851 |
Brent Crude Oil(IPE) |
Jun04 |
040428 |
34.22 |
34.90 |
33.60 |
34.31 |
+0.03 |
55,910 |
98,282 |
+2,380 |
Jul04 |
040428 |
34.01 |
34.65 |
33.60 |
34.09 |
+0.01 |
30,737 |
83,340 |
+5,785 |
Aug04 |
040428 |
33.74 |
34.30 |
33.38 |
33.77 |
-0.02 |
5,755 |
22,744 |
-87 |
Sep04 |
040428 |
33.36 |
33.90 |
33.06 |
33.38 |
-0.06 |
951 |
17,058 |
-495 |
Oct04 |
040428 |
32.90 |
33.50 |
32.78 |
32.98 |
-0.07 |
2,217 |
9,747 |
+1,764 |
Nov04 |
040428 |
32.61 |
32.92 |
32.32 |
32.56 |
-0.09 |
921 |
8,230 |
-18 |
Dec04 |
040428 |
32.20 |
32.70 |
31.85 |
32.14 |
-0.11 |
6,513 |
34,759 |
+1,688 |
Jan05 |
040428 |
31.80 |
31.80 |
31.50 |
31.72 |
-0.12 |
700 |
11,339 |
+700 |
Feb05 |
040428 |
31.20 |
31.90 |
31.14 |
31.34 |
-0.13 |
660 |
4,074 |
+0 |
Mar05 |
040428 |
31.40 |
31.50 |
30.99 |
30.99 |
-0.13 |
240 |
5,872 |
+0 |
Apr05 |
040428 |
30.68 |
30.68 |
30.68 |
30.68 |
-0.13 |
0 |
4,945 |
+0 |
May05 |
040428 |
30.38 |
30.38 |
30.38 |
30.38 |
-0.13 |
0 |
610 |
+0 |
Jun05 |
040428 |
30.10 |
30.40 |
30.05 |
30.08 |
-0.13 |
848 |
19,129 |
+500 |
Total Volume and Open Interest |
108,800 |
363,190 |
+12,692 |
Gas Oil(IPE) |
May04 |
040428 |
299.75 |
304.00 |
295.50 |
302.75 |
+1.75 |
12,644 |
51,491 |
-29 |
Jun04 |
040428 |
290.50 |
295.50 |
287.50 |
294.75 |
+3.50 |
10,885 |
39,195 |
+2,093 |
Jul04 |
040428 |
286.75 |
291.00 |
283.50 |
290.50 |
+3.50 |
2,172 |
18,024 |
+295 |
Aug04 |
040428 |
284.50 |
288.75 |
282.25 |
288.75 |
+3.50 |
634 |
7,863 |
-103 |
Sep04 |
040428 |
284.00 |
288.50 |
282.00 |
288.50 |
+3.25 |
875 |
9,688 |
+140 |
Oct04 |
040428 |
288.00 |
288.00 |
288.00 |
288.00 |
+3.00 |
0 |
7,669 |
+0 |
Nov04 |
040428 |
287.00 |
287.00 |
287.00 |
287.00 |
+3.00 |
450 |
4,171 |
-150 |
Dec04 |
040428 |
280.75 |
284.75 |
279.00 |
284.25 |
+2.50 |
2,669 |
19,995 |
-136 |
Jan05 |
040428 |
278.00 |
280.75 |
278.00 |
280.75 |
+2.25 |
0 |
3,330 |
+0 |
Feb05 |
040428 |
276.25 |
276.25 |
276.25 |
276.25 |
+2.00 |
100 |
403 |
+100 |
Total Volume and Open Interest |
31,279 |
177,654 |
+2,010 |
US Dollar Index(NYBOT) |
Jun04 |
040428 |
90.81 |
91.55 |
90.80 |
91.43 |
+0.80 |
1,330 |
10,148 |
-266 |
Sep04 |
040428 |
91.72 |
91.84 |
91.72 |
91.84 |
+0.80 |
30 |
2,085 |
+13 |
Dec04 |
040428 |
92.15 |
92.24 |
92.15 |
92.24 |
+0.80 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,360 |
12,261 |
-253 |
Australian Dollar(CME) |
Jun04 |
040428 |
72.61 |
72.64 |
71.74 |
71.83 |
-1.21 |
444 |
31,791 |
+168 |
Sep04 |
040428 |
71.49 |
71.49 |
71.00 |
71.07 |
-1.21 |
1 |
808 |
+1 |
Dec04 |
040428 |
71.11 |
71.11 |
70.31 |
70.31 |
-1.21 |
0 |
134 |
+0 |
Total Volume and Open Interest |
445 |
32,822 |
+169 |
British Pound(CME) |
Jun04 |
040428 |
177.82 |
177.87 |
176.35 |
176.43 |
-1.88 |
1,854 |
42,047 |
+59 |
Sep04 |
040428 |
174.94 |
174.94 |
174.94 |
174.94 |
-1.88 |
0 |
84 |
+0 |
Dec04 |
040428 |
173.45 |
173.45 |
173.45 |
173.45 |
-1.88 |
4 |
359 |
+0 |
Total Volume and Open Interest |
1,854 |
42,492 |
+59 |
Canadian Dollar(CME) |
Jun04 |
040428 |
73.57 |
73.61 |
72.81 |
72.93 |
-0.95 |
2,599 |
63,788 |
+381 |
Sep04 |
040428 |
73.48 |
73.48 |
72.70 |
72.80 |
-0.95 |
36 |
3,593 |
-2 |
Dec04 |
040428 |
73.24 |
73.24 |
72.70 |
72.70 |
-0.94 |
53 |
3,126 |
+2 |
Mar05 |
040428 |
72.61 |
72.61 |
72.61 |
72.61 |
-0.93 |
0 |
314 |
+0 |
Total Volume and Open Interest |
2,688 |
70,976 |
+381 |
Japanese Yen(CME) |
Jun04 |
040428 |
91.53 |
91.66 |
90.80 |
91.04 |
-0.46 |
9,157 |
104,235 |
+743 |
Sep04 |
040428 |
91.55 |
91.55 |
91.34 |
91.34 |
-0.46 |
32 |
672 |
+31 |
Dec04 |
040428 |
91.72 |
91.72 |
91.72 |
91.72 |
-0.46 |
0 |
69 |
+0 |
Total Volume and Open Interest |
9,189 |
104,978 |
+774 |
Swiss Franc(CME) |
Jun04 |
040428 |
76.94 |
76.96 |
76.40 |
76.62 |
-0.57 |
3,752 |
37,675 |
-1,076 |
Sep04 |
040428 |
77.16 |
77.16 |
76.71 |
76.78 |
-0.57 |
7 |
47 |
-1 |
Dec04 |
040428 |
77.05 |
77.05 |
76.96 |
76.96 |
-0.57 |
0 |
110 |
+0 |
Total Volume and Open Interest |
3,759 |
37,889 |
-1,077 |
EuroFX(CME) |
Jun04 |
040428 |
118.90 |
118.93 |
118.05 |
118.25 |
-0.94 |
10,860 |
118,216 |
+1,745 |
Sep04 |
040428 |
118.09 |
118.16 |
117.91 |
118.02 |
-0.94 |
31 |
937 |
-6 |
Dec04 |
040428 |
117.88 |
117.88 |
117.88 |
117.88 |
-0.94 |
39 |
403 |
-33 |
Total Volume and Open Interest |
10,930 |
119,710 |
+1,706 |
Mexican Peso(CME) |
Jun04 |
040428 |
8780.0 |
8795.0 |
8700.0 |
8720.0 |
-90.0 |
8,558 |
35,301 |
+1,027 |
Sep04 |
040428 |
8613.0 |
8613.0 |
8613.0 |
8613.0 |
-90.0 |
204 |
722 |
+0 |
Total Volume and Open Interest |
8,763 |
37,863 |
+1,028 |
30-Year T-Bonds(CBOT) |
Jun04 |
040428 |
108~08 |
108~10 |
107~00 |
107~11 |
-0~25 |
213,403 |
472,410 |
+4,295 |
Sep04 |
040428 |
106~25 |
106~25 |
105~22 |
105~31 |
-0~25 |
5,878 |
31,485 |
+3,694 |
Dec04 |
040428 |
105~14 |
105~14 |
104~22 |
104~22 |
-0~25 |
8 |
1,292 |
-3 |
Total Volume and Open Interest |
219,289 |
505,369 |
+7,986 |
Municipal Bonds(CBOT) |
Jun04 |
040428 |
101~14 |
101~14 |
100~24 |
100~29 |
-0~17 |
204 |
2,441 |
+204 |
Total Volume and Open Interest |
204 |
2,441 |
+204 |
10-Year T-Notes(CBOT) |
Jun04 |
040428 |
111~070 |
111~075 |
110~115 |
110~190 |
-0~160 |
657,848 |
1,267,974 |
+17,208 |
Sep04 |
040428 |
109~205 |
109~215 |
109~060 |
109~070 |
-0~165 |
33,264 |
150,946 |
+13,259 |
Total Volume and Open Interest |
694,527 |
1,421,334 |
+32,862 |
5-Year T-Notes(CBOT) |
Jun04 |
040428 |
110~095 |
110~105 |
109~300 |
109~315 |
-0~120 |
328,312 |
1,061,290 |
+1,061,290 |
Sep04 |
040428 |
109~015 |
109~020 |
108~240 |
108~240 |
-0~120 |
3,759 |
83,182 |
+83,182 |
Dec04 |
040428 |
107~170 |
107~170 |
107~170 |
107~170 |
-0~120 |
0 |
4 |
+0 |
Total Volume and Open Interest |
332,071 |
83,186 |
+83,182 |
2 Year T-Notes(CBOT) |
Jun04 |
040428 |
106~052 |
106~052 |
106~035 |
106~037 |
-0~018 |
2,334 |
184,623 |
+218 |
Sep04 |
040428 |
105~088 |
105~088 |
105~068 |
105~069 |
-0~020 |
1 |
1,011 |
+0 |
Total Volume and Open Interest |
2,334 |
185,634 |
+218 |
Eurodollars(CME) |
Jun04 |
040428 |
98.675 |
98.680 |
98.670 |
98.675 |
-0.005 |
66,212 |
838,970 |
+534 |
Sep04 |
040428 |
98.290 |
98.300 |
98.265 |
98.270 |
-0.040 |
80,572 |
881,763 |
-7,316 |
Dec04 |
040428 |
97.845 |
97.860 |
97.800 |
97.810 |
-0.060 |
101,261 |
761,202 |
-1,105 |
Mar05 |
040428 |
97.400 |
97.415 |
97.330 |
97.340 |
-0.090 |
118,865 |
580,916 |
-4,779 |
Jun05 |
040428 |
96.965 |
96.975 |
96.890 |
96.895 |
-0.100 |
72,832 |
551,693 |
-7,838 |
Sep05 |
040428 |
96.590 |
96.595 |
96.505 |
96.505 |
-0.115 |
44,139 |
391,188 |
-2,653 |
Dec05 |
040428 |
96.260 |
96.265 |
96.165 |
96.170 |
-0.115 |
32,662 |
307,984 |
-2,412 |
Mar06 |
040428 |
96.000 |
96.010 |
95.915 |
95.915 |
-0.110 |
29,747 |
252,921 |
-1,298 |
Jun06 |
040428 |
95.775 |
95.775 |
95.685 |
95.685 |
-0.110 |
13,514 |
175,469 |
+3,012 |
Sep06 |
040428 |
95.560 |
95.570 |
95.480 |
95.480 |
-0.100 |
20,754 |
174,656 |
+3,850 |
Dec06 |
040428 |
95.370 |
95.375 |
95.265 |
95.285 |
-0.100 |
12,269 |
127,253 |
+308 |
Mar07 |
040428 |
95.215 |
95.215 |
95.120 |
95.120 |
-0.100 |
12,022 |
115,297 |
+557 |
Total Volume and Open Interest |
660,063 |
5,761,788 |
-10,887 |
3-Mth Euro-Yen(CME) |
Jun04 |
040428 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
3,222 |
12,835 |
+2,283 |
Sep04 |
040428 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
0 |
6,932 |
-68 |
Dec04 |
040428 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
0 |
9,316 |
+58 |
Mar05 |
040428 |
99.82 |
99.82 |
99.81 |
99.81 |
-0.01 |
210 |
5,181 |
+123 |
Jun05 |
040428 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
250 |
4,623 |
-1,202 |
Sep05 |
040428 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
0 |
1,996 |
-125 |
Dec05 |
040428 |
99.51 |
99.51 |
99.51 |
99.51 |
+0.01 |
0 |
897 |
-25 |
Mar06 |
040428 |
99.39 |
99.39 |
99.39 |
99.39 |
+0.01 |
0 |
294 |
-35 |
Jun06 |
040428 |
99.30 |
99.30 |
99.30 |
99.30 |
+0.01 |
0 |
47 |
+0 |
Sep06 |
040428 |
99.21 |
99.21 |
99.21 |
99.21 |
-0.01 |
0 |
39 |
+0 |
Total Volume and Open Interest |
3,682 |
43,423 |
+1,009 |
3-Mth Euro-Yen(SIMEX) |
Jun04 |
040428 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
15 |
71,674 |
-3 |
Sep04 |
040428 |
99.89 |
99.90 |
99.89 |
99.89 |
-0.01 |
295 |
38,803 |
-62 |
Dec04 |
040428 |
99.88 |
99.88 |
99.87 |
99.87 |
-0.01 |
1,435 |
61,776 |
-577 |
Mar05 |
040428 |
99.82 |
99.82 |
99.81 |
99.81 |
-0.01 |
2,294 |
43,754 |
+1,007 |
Jun05 |
040428 |
99.72 |
99.72 |
99.72 |
99.72 |
-0.01 |
1,121 |
44,047 |
-711 |
Sep05 |
040428 |
99.61 |
99.61 |
99.60 |
99.61 |
unch |
1,476 |
40,034 |
+815 |
Dec05 |
040428 |
99.51 |
99.51 |
99.50 |
99.51 |
+0.01 |
665 |
15,879 |
+291 |
Mar06 |
040428 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
375 |
10,045 |
+153 |
Total Volume and Open Interest |
8,346 |
339,705 |
+1,491 |
German Euro-Bund(EUREX) |
Jun04 |
040428 |
113.98 |
114.05 |
113.75 |
113.78 |
-0.10 |
814,362 |
1,006,004 |
-3,959 |
Sep04 |
040428 |
113.59 |
113.60 |
113.36 |
113.36 |
-0.11 |
9,476 |
58,002 |
+6,099 |
Dec04 |
040428 |
112.38 |
112.38 |
112.38 |
112.38 |
-0.10 |
2,281 |
1 |
+0 |
Total Volume and Open Interest |
826,119 |
1,064,007 |
+2,140 |
German Euro-Bobl(EUREX) |
Jun04 |
040428 |
111.35 |
111.42 |
111.21 |
111.22 |
-0.08 |
631,999 |
685,823 |
+1,948 |
Sep04 |
040428 |
110.79 |
110.79 |
110.62 |
110.62 |
-0.08 |
20,500 |
57,150 |
+16,483 |
Dec04 |
040428 |
109.82 |
109.82 |
109.82 |
109.82 |
unch |
124 |
1 |
+0 |
Total Volume and Open Interest |
652,623 |
742,974 |
+18,431 |
Long Gilt(LIFFE) |
Jun04 |
040428 |
106~30 |
107~01 |
106~20 |
106~24 |
-0~04 |
36,609 |
188,170 |
+3,349 |
Sep04 |
040428 |
106~13 |
106~13 |
106~13 |
106~13 |
-0~02 |
0 |
3 |
+0 |
Total Volume and Open Interest |
36,609 |
188,173 |
+3,349 |
3-Mth Short Sterling(LIFFE) |
Jun04 |
040428 |
95.47 |
95.48 |
95.45 |
95.46 |
unch |
26,493 |
206,013 |
+2,737 |
Sep04 |
040428 |
95.21 |
95.21 |
95.18 |
95.20 |
unch |
39,729 |
179,919 |
+4,292 |
Dec04 |
040428 |
95.01 |
95.03 |
94.99 |
95.01 |
unch |
37,042 |
206,649 |
+5,604 |
Total Volume and Open Interest |
169,268 |
1,088,009 |
+19,512 |
3-Mth Euribor(LIFFE) |
Jun04 |
040428 |
97.940 |
97.945 |
97.930 |
97.935 |
-0.005 |
83,109 |
699,264 |
+1,460 |
Sep04 |
040428 |
97.870 |
97.875 |
97.845 |
97.855 |
-0.005 |
113,256 |
450,709 |
-3,367 |
Dec04 |
040428 |
97.695 |
97.705 |
97.665 |
97.675 |
-0.005 |
171,878 |
531,907 |
-20,029 |
Total Volume and Open Interest |
629,703 |
2,877,901 |
-22,507 |
3-Mth Aus T-Bills(SFE) |
Jun04 |
040428 |
94.44 |
94.44 |
94.39 |
94.41 |
-0.04 |
29,407 |
144,412 |
+144,412 |
Sep04 |
040428 |
94.37 |
94.37 |
94.31 |
94.33 |
-0.03 |
36,136 |
111,918 |
+111,918 |
Dec04 |
040428 |
94.32 |
94.32 |
94.27 |
94.28 |
-0.03 |
7,360 |
66,467 |
+66,467 |
Mar05 |
040428 |
94.27 |
94.27 |
94.24 |
94.24 |
-0.02 |
2,752 |
33,062 |
+33,062 |
Jun05 |
040428 |
94.22 |
94.22 |
94.19 |
94.19 |
-0.02 |
1,616 |
17,634 |
+17,634 |
Sep05 |
040428 |
94.17 |
94.17 |
94.13 |
94.14 |
-0.03 |
788 |
13,120 |
+13,120 |
Dec05 |
040428 |
94.10 |
94.10 |
94.08 |
94.09 |
-0.02 |
1,353 |
10,481 |
+10,481 |
Mar06 |
040428 |
94.04 |
94.06 |
94.04 |
94.04 |
-0.02 |
1,045 |
5,338 |
+5,338 |
Jun06 |
040428 |
94.00 |
94.00 |
94.00 |
94.00 |
-0.03 |
128 |
2,020 |
+2,020 |
Sep06 |
040428 |
93.95 |
93.95 |
93.95 |
93.95 |
-0.02 |
75 |
1,552 |
+1,552 |
Total Volume and Open Interest |
81,065 |
408,130 |
+408,130 |
10-Year Aus T-Bonds(SFE) |
Jun04 |
040428 |
94.40 |
94.43 |
94.36 |
94.39 |
+0.21 |
6,268 |
246,670 |
-121,887 |
Sep04 |
040428 |
94.39 |
94.39 |
94.39 |
94.39 |
+0.24 |
|
|
|
Total Volume and Open Interest |
15,506 |
246,670 |
-121,887 |
3-Year Aus T-Bonds(SFE) |
Jun04 |
040428 |
94.42 |
94.43 |
94.36 |
94.39 |
-0.02 |
55,556 |
395,179 |
+395,179 |
Sep04 |
040428 |
94.39 |
94.39 |
94.39 |
94.39 |
-0.02 |
|
|
|
Total Volume and Open Interest |
55,556 |
395,179 |
+395,179 |
Gold(CMX) |
Apr04 |
040428 |
396.0 |
396.0 |
384.1 |
385.4 |
-13.2 |
61 |
132 |
-3 |
Jun04 |
040428 |
396.0 |
396.0 |
384.0 |
385.9 |
-13.2 |
32,300 |
163,237 |
-4,039 |
Aug04 |
040428 |
396.5 |
397.5 |
386.0 |
386.9 |
-13.2 |
501 |
11,496 |
+126 |
Oct04 |
040428 |
398.0 |
398.0 |
387.2 |
387.9 |
-13.2 |
466 |
6,842 |
+94 |
Dec04 |
040428 |
399.5 |
399.5 |
386.5 |
389.0 |
-13.2 |
549 |
27,581 |
+15 |
Feb05 |
040428 |
396.5 |
396.5 |
390.0 |
390.3 |
-13.3 |
5 |
3,401 |
-5 |
Total Volume and Open Interest |
34,474 |
246,504 |
-3,519 |
Silver(CMX) |
May04 |
040428 |
617.0 |
617.0 |
582.5 |
586.7 |
-36.8 |
25,134 |
28,643 |
-10,726 |
Jul04 |
040428 |
619.0 |
619.0 |
584.0 |
588.5 |
-36.9 |
16,656 |
48,659 |
+8,906 |
Sep04 |
040428 |
600.0 |
606.0 |
585.0 |
589.8 |
-37.0 |
358 |
4,674 |
+101 |
Dec04 |
040428 |
624.0 |
624.0 |
587.0 |
591.0 |
-37.0 |
670 |
15,121 |
+269 |
Mar05 |
040428 |
620.0 |
620.0 |
590.0 |
592.3 |
-36.9 |
56 |
3,208 |
-22 |
Total Volume and Open Interest |
42,915 |
106,516 |
-1,492 |
Platinum(NYM) |
Jul04 |
040428 |
826.2 |
826.2 |
791.0 |
796.5 |
-37.0 |
1,149 |
6,181 |
-105 |
Oct04 |
040428 |
810.0 |
810.0 |
786.5 |
786.5 |
-37.0 |
10 |
232 |
+0 |
Jan05 |
040428 |
781.5 |
781.5 |
781.5 |
781.5 |
-42.0 |
1 |
8 |
+0 |
Total Volume and Open Interest |
1,156 |
6,469 |
-113 |
Palladium(NYME) |
Jun04 |
040428 |
275.00 |
275.00 |
245.00 |
253.60 |
-24.35 |
960 |
8,865 |
-261 |
Sep04 |
040428 |
276.00 |
276.00 |
248.00 |
255.10 |
-24.35 |
16 |
299 |
-6 |
Dec04 |
040428 |
280.00 |
280.00 |
245.00 |
256.60 |
-24.35 |
3 |
177 |
+2 |
Total Volume and Open Interest |
979 |
9,341 |
-265 |
Copper(CMX) |
May04 |
040428 |
119.20 |
119.20 |
116.30 |
117.75 |
-5.75 |
6,839 |
15,148 |
-1,874 |
Jul04 |
040428 |
119.40 |
119.40 |
116.10 |
117.65 |
-6.15 |
10,454 |
32,573 |
+1,483 |
Sep04 |
040428 |
117.50 |
117.50 |
114.50 |
115.35 |
-5.85 |
665 |
4,813 |
+295 |
Dec04 |
040428 |
114.50 |
114.50 |
111.00 |
111.95 |
-5.45 |
85 |
9,802 |
+33 |
Mar05 |
040428 |
109.40 |
109.40 |
107.15 |
107.15 |
-5.15 |
91 |
895 |
-36 |
Total Volume and Open Interest |
18,666 |
69,318 |
+182 |
DJIA Index(CBOT) |
Jun04 |
040428 |
10440 |
10445 |
10314 |
10343 |
-124 |
8,472 |
44,128 |
-356 |
Sep04 |
040428 |
10415 |
10415 |
10325 |
10325 |
-124 |
4 |
294 |
+1 |
Dec04 |
040428 |
10313 |
10313 |
10313 |
10313 |
-124 |
0 |
14 |
+0 |
Total Volume and Open Interest |
8,476 |
44,436 |
-355 |
S & P 500(CME) |
Jun04 |
040428 |
1133.70 |
1134.20 |
1120.00 |
1123.40 |
-14.50 |
32,604 |
570,744 |
-1,346 |
Sep04 |
040428 |
1129.80 |
1129.80 |
1122.40 |
1122.40 |
-14.50 |
46 |
21,147 |
-14 |
Dec04 |
040428 |
1122.10 |
1122.10 |
1122.10 |
1122.10 |
-14.60 |
175 |
2,654 |
+154 |
Mar05 |
040428 |
1123.10 |
1123.10 |
1123.10 |
1123.10 |
-14.70 |
45 |
161 |
+28 |
Total Volume and Open Interest |
32,870 |
594,891 |
-1,178 |
S & P 500 E-Mini(Globex) |
Jun04 |
040428 |
1138.00 |
1138.25 |
1120.00 |
1123.50 |
-14.50 |
743,858 |
566,483 |
+6,420 |
Sep04 |
040428 |
1136.75 |
1136.75 |
1119.75 |
1122.50 |
-14.50 |
267 |
1,334 |
+19 |
Total Volume and Open Interest |
744,125 |
567,817 |
+6,439 |
NASDAQ 100(CME) |
Jun04 |
040428 |
1478.50 |
1479.00 |
1450.00 |
1458.00 |
-26.50 |
10,622 |
82,239 |
-1,040 |
Sep04 |
040428 |
1460.50 |
1460.50 |
1460.50 |
1460.50 |
-26.50 |
0 |
12 |
+0 |
Dec04 |
040428 |
1463.00 |
1463.00 |
1463.00 |
1463.00 |
-26.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
10,622 |
82,255 |
-1,040 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun04 |
040428 |
1484.5 |
1485.0 |
1450.0 |
1458.0 |
-26.5 |
293,249 |
285,898 |
+6,640 |
Sep04 |
040428 |
1483.5 |
1483.5 |
1455.0 |
1460.5 |
-26.5 |
10 |
586 |
+8 |
Total Volume and Open Interest |
293,259 |
286,484 |
+6,648 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Jun04 |
040428 |
605.00 |
605.00 |
594.50 |
598.00 |
-7.75 |
342 |
16,488 |
-86 |
Sep04 |
040428 |
598.00 |
598.00 |
598.00 |
598.00 |
-7.75 |
|
|
|
Dec04 |
040428 |
598.00 |
598.00 |
598.00 |
598.00 |
-7.75 |
|
|
|
Total Volume and Open Interest |
342 |
16,488 |
-86 |
Russell 2000(CME) |
Jun04 |
040428 |
587.00 |
587.00 |
574.00 |
577.00 |
-12.00 |
765 |
28,210 |
-440 |
Sep04 |
040428 |
577.00 |
577.00 |
577.00 |
577.00 |
-12.00 |
0 |
1 |
+0 |
Dec04 |
040428 |
577.00 |
577.00 |
577.00 |
577.00 |
-12.00 |
|
|
|
Total Volume and Open Interest |
765 |
28,211 |
-440 |
Value Line(KCBT) |
Jun04 |
040428 |
1617.00 |
1617.00 |
1592.00 |
1595.00 |
-26.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
0 |
38 |
+0 |
Nikkei 225(CME) |
Jun04 |
040428 |
11965 |
11965 |
11730 |
11735 |
-330 |
5,453 |
41,636 |
-1,118 |
Sep04 |
040428 |
11880 |
11880 |
11735 |
11735 |
-330 |
0 |
20 |
+0 |
Total Volume and Open Interest |
5,453 |
41,659 |
-1,118 |
Nikkei 225(SIMEX) |
Jun04 |
040428 |
12060 |
12090 |
11965 |
11980 |
-90 |
16,233 |
181,868 |
-1,100 |
Sep04 |
040428 |
11975 |
11975 |
11975 |
11975 |
-90 |
0 |
1 |
+0 |
Dec04 |
040428 |
11950 |
11950 |
11950 |
11950 |
-90 |
|
|
|
Total Volume and Open Interest |
16,233 |
181,869 |
-1,100 |
CAC 40(MATIF) |
Apr04 |
040428 |
3771.0 |
3778.5 |
3717.5 |
3720.5 |
-66.5 |
96,596 |
424,468 |
-3,831 |
May04 |
040428 |
3721.0 |
3728.0 |
3668.0 |
3670.5 |
-62.5 |
50,459 |
14,993 |
+4,839 |
Jun04 |
040428 |
3706.0 |
3713.0 |
3655.5 |
3657.5 |
-60.5 |
3,338 |
161,000 |
+85 |
Total Volume and Open Interest |
92,273 |
618,430 |
+998 |
DAX Index(EUREX) |
Jun04 |
040428 |
4133.0 |
4144.0 |
4074.0 |
4085.0 |
-78.5 |
86,252 |
184,315 |
+1,166 |
Sep04 |
040428 |
4149.0 |
4162.0 |
4097.0 |
4106.0 |
-79.0 |
351 |
8,894 |
+125 |
Dec04 |
040428 |
4174.0 |
4180.5 |
4119.0 |
4128.0 |
-79.5 |
230 |
1,821 |
+87 |
Total Volume and Open Interest |
86,833 |
195,030 |
+1,378 |
FT-SE 100(LIFFE) |
Jun04 |
040428 |
4575.00 |
4578.00 |
4531.00 |
4540.00 |
-43.50 |
45,549 |
404,523 |
+91 |
Sep04 |
040428 |
4584.00 |
4584.00 |
4548.50 |
4551.00 |
-43.50 |
204 |
18,298 |
+18 |
Dec04 |
040428 |
4582.00 |
4582.00 |
4582.00 |
4582.00 |
-43.50 |
0 |
16,573 |
+0 |
Total Volume and Open Interest |
45,753 |
439,894 |
+109 |
SPI 200(SFE) |
Jun04 |
040428 |
3456.0 |
3463.0 |
3445.0 |
3446.0 |
-11.0 |
6,201 |
140,898 |
-1,200 |
Sep04 |
040428 |
3454.0 |
3454.0 |
3454.0 |
3454.0 |
-11.0 |
18 |
3,331 |
-18 |
Dec04 |
040428 |
3469.0 |
3469.0 |
3469.0 |
3469.0 |
-10.0 |
0 |
2,490 |
+0 |
Total Volume and Open Interest |
6,219 |
147,847 |
-370 |
GSCI(CME) |
May04 |
040428 |
285.50 |
290.85 |
285.50 |
288.60 |
-0.90 |
147 |
16,259 |
+98 |
Jun04 |
040428 |
287.80 |
287.80 |
287.80 |
287.80 |
-0.20 |
1 |
200 |
+0 |
Jul04 |
040428 |
283.80 |
283.80 |
283.80 |
283.80 |
-0.20 |
0 |
50 |
+0 |
Total Volume and Open Interest |
148 |
16,509 |
+98 |
Reuters CRB Index(NYBOT) |
Jun04 |
040428 |
269.00 |
270.00 |
266.00 |
267.50 |
-5.50 |
94 |
436 |
-16 |
Aug04 |
040428 |
269.00 |
269.00 |
264.50 |
265.50 |
-5.50 |
4 |
72 |
+2 |
Nov04 |
040428 |
265.00 |
265.50 |
265.00 |
265.50 |
-5.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
98 |
511 |
-14 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|