|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu April 29, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040429 |
1009.00 |
1025.00 |
998.50 |
1014.50 |
+18.00 |
14,606 |
26,155 |
-13,978 |
| Jul04 |
040429 |
989.00 |
1010.00 |
982.00 |
1000.00 |
+20.00 |
60,959 |
125,763 |
+2,224 |
| Aug04 |
040429 |
926.00 |
940.00 |
921.00 |
930.50 |
+12.50 |
4,779 |
18,874 |
+168 |
| Sep04 |
040429 |
799.00 |
811.00 |
790.00 |
804.50 |
+11.50 |
1,421 |
11,165 |
+277 |
| Nov04 |
040429 |
735.50 |
741.00 |
724.50 |
737.00 |
+4.50 |
11,839 |
52,507 |
-1,009 |
| Jan05 |
040429 |
738.00 |
742.50 |
729.00 |
737.00 |
+6.50 |
104 |
3,970 |
+32 |
| Mar05 |
040429 |
729.00 |
731.00 |
721.00 |
729.00 |
+3.00 |
161 |
2,894 |
+74 |
| Total Volume and Open Interest |
93,928 |
243,435 |
-12,176 |
| Soybean Meal(CBOT) |
| May04 |
040429 |
308.00 |
311.70 |
305.00 |
310.70 |
+4.20 |
8,537 |
15,394 |
-2,187 |
| Jul04 |
040429 |
307.00 |
311.00 |
303.50 |
308.70 |
+3.20 |
19,347 |
64,442 |
+387 |
| Aug04 |
040429 |
292.50 |
295.30 |
289.00 |
293.70 |
+2.40 |
3,904 |
21,751 |
-521 |
| Sep04 |
040429 |
269.00 |
270.00 |
264.30 |
268.30 |
unch |
2,314 |
15,921 |
+528 |
| Oct04 |
040429 |
233.00 |
234.00 |
228.80 |
232.00 |
-0.80 |
1,433 |
11,871 |
+554 |
| Dec04 |
040429 |
226.50 |
228.00 |
222.50 |
226.00 |
-0.30 |
4,596 |
23,658 |
+435 |
| Jan05 |
040429 |
224.00 |
225.50 |
220.50 |
224.00 |
+0.50 |
307 |
3,132 |
-30 |
| Mar05 |
040429 |
222.00 |
223.00 |
218.50 |
221.30 |
-0.20 |
606 |
2,952 |
+240 |
| Total Volume and Open Interest |
41,147 |
162,518 |
-580 |
| Soybean Oil(CBOT) |
| May04 |
040429 |
33.85 |
35.00 |
33.75 |
34.57 |
+0.99 |
7,262 |
13,445 |
-2,929 |
| Jul04 |
040429 |
33.45 |
34.33 |
33.45 |
34.02 |
+0.93 |
20,412 |
79,072 |
+949 |
| Aug04 |
040429 |
32.50 |
32.95 |
32.18 |
32.61 |
+0.73 |
2,975 |
14,638 |
-266 |
| Sep04 |
040429 |
30.75 |
31.00 |
30.29 |
30.76 |
+0.53 |
1,488 |
12,272 |
+117 |
| Oct04 |
040429 |
28.00 |
28.70 |
28.00 |
28.50 |
+0.55 |
1,714 |
8,269 |
+317 |
| Dec04 |
040429 |
27.65 |
27.73 |
27.00 |
27.45 |
+0.31 |
4,893 |
22,224 |
-1,338 |
| Jan05 |
040429 |
27.05 |
27.25 |
27.00 |
27.17 |
+0.22 |
179 |
2,532 |
+1 |
| Mar05 |
040429 |
26.90 |
26.90 |
26.85 |
26.90 |
+0.22 |
112 |
1,909 |
+54 |
| Total Volume and Open Interest |
39,117 |
156,113 |
-3,105 |
| Canola(WCE) |
| May04 |
040429 |
410.0 |
417.0 |
410.0 |
416.2 |
+6.6 |
505 |
2,339 |
-728 |
| Jul04 |
040429 |
417.0 |
420.2 |
415.3 |
418.6 |
+3.9 |
3,443 |
36,940 |
+1,613 |
| Sep04 |
040429 |
394.0 |
394.0 |
394.0 |
394.0 |
+1.0 |
0 |
5 |
+0 |
| Nov04 |
040429 |
397.6 |
400.8 |
397.2 |
398.7 |
+2.5 |
1,098 |
33,482 |
+299 |
| Jan05 |
040429 |
402.0 |
404.2 |
402.0 |
404.0 |
+4.0 |
180 |
1,357 |
+6 |
| Total Volume and Open Interest |
5,266 |
74,665 |
+1,190 |
| Corn(CBOT) |
| May04 |
040429 |
307.75 |
314.50 |
307.75 |
314.00 |
+5.75 |
18,933 |
30,239 |
-7,652 |
| Jul04 |
040429 |
314.00 |
320.50 |
313.75 |
319.75 |
+5.50 |
36,197 |
256,813 |
+3,765 |
| Sep04 |
040429 |
310.50 |
316.25 |
309.50 |
315.25 |
+4.00 |
2,622 |
36,759 |
+523 |
| Dec04 |
040429 |
309.50 |
315.25 |
308.25 |
313.50 |
+3.50 |
36,914 |
296,010 |
+320 |
| Mar05 |
040429 |
313.00 |
318.00 |
312.00 |
316.75 |
+3.25 |
253 |
20,516 |
-28 |
| May05 |
040429 |
314.75 |
319.50 |
314.75 |
318.75 |
+3.75 |
53 |
5,026 |
-35 |
| Total Volume and Open Interest |
95,284 |
661,834 |
-3,110 |
| Wheat(CBOT) |
| May04 |
040429 |
374.50 |
382.50 |
374.00 |
380.00 |
+7.50 |
3,526 |
8,462 |
-1,704 |
| Jul04 |
040429 |
385.00 |
391.50 |
383.50 |
389.25 |
+6.75 |
17,996 |
105,203 |
+2,337 |
| Sep04 |
040429 |
390.00 |
396.50 |
389.50 |
393.00 |
+4.50 |
2,233 |
10,175 |
-347 |
| Dec04 |
040429 |
401.00 |
406.50 |
400.00 |
401.75 |
+3.25 |
2,873 |
15,280 |
+259 |
| Mar05 |
040429 |
406.00 |
411.00 |
406.00 |
407.00 |
+2.50 |
32 |
1,852 |
-20 |
| Total Volume and Open Interest |
26,678 |
141,676 |
+530 |
| Wheat(KCBT) |
| May04 |
040429 |
387.00 |
393.00 |
386.50 |
390.50 |
+5.50 |
2,599 |
3,568 |
-1,260 |
| Jul04 |
040429 |
393.00 |
401.00 |
392.50 |
398.00 |
+6.50 |
6,414 |
40,902 |
-861 |
| Sep04 |
040429 |
398.00 |
405.50 |
398.00 |
401.50 |
+3.50 |
544 |
6,010 |
-28 |
| Dec04 |
040429 |
406.50 |
414.00 |
406.50 |
410.50 |
+4.00 |
982 |
6,854 |
+114 |
| Mar05 |
040429 |
412.00 |
417.00 |
412.00 |
417.00 |
+5.00 |
119 |
366 |
+97 |
| Total Volume and Open Interest |
10,659 |
57,852 |
-1,938 |
| Wheat(MGE) |
| May04 |
040429 |
409.00 |
414.00 |
409.00 |
413.00 |
+6.00 |
2,882 |
2,686 |
-1,174 |
| Jul04 |
040429 |
416.00 |
420.50 |
415.50 |
419.50 |
+6.00 |
3,880 |
16,242 |
+1,417 |
| Sep04 |
040429 |
418.50 |
423.75 |
418.50 |
422.50 |
+5.50 |
781 |
7,595 |
+276 |
| Dec04 |
040429 |
423.00 |
427.00 |
423.00 |
426.00 |
+5.00 |
278 |
8,846 |
+133 |
| Mar05 |
040429 |
428.00 |
428.00 |
428.00 |
428.00 |
+4.00 |
3 |
92 |
+0 |
| Total Volume and Open Interest |
7,824 |
35,510 |
+652 |
| Oats(CBOT) |
| May04 |
040429 |
172.00 |
172.00 |
168.00 |
169.25 |
-2.50 |
650 |
1,402 |
-391 |
| Jul04 |
040429 |
178.75 |
179.50 |
174.00 |
176.50 |
-2.50 |
1,322 |
6,859 |
+155 |
| Sep04 |
040429 |
182.75 |
182.75 |
179.00 |
181.25 |
-1.50 |
65 |
1,022 |
+21 |
| Dec04 |
040429 |
188.75 |
189.00 |
185.50 |
188.00 |
-1.00 |
417 |
3,862 |
+132 |
| Total Volume and Open Interest |
2,454 |
13,246 |
-83 |
| Rough Rice(CBOT) |
| May04 |
040429 |
10.61 |
10.90 |
10.61 |
10.88 |
+0.27 |
318 |
1,155 |
-312 |
| Jul04 |
040429 |
10.84 |
11.13 |
10.84 |
11.07 |
+0.24 |
502 |
4,417 |
+114 |
| Sep04 |
040429 |
9.48 |
9.51 |
9.42 |
9.42 |
+0.04 |
18 |
315 |
-5 |
| Nov04 |
040429 |
9.32 |
9.44 |
9.32 |
9.35 |
+0.08 |
13 |
980 |
+2 |
| Total Volume and Open Interest |
876 |
7,040 |
-178 |
| Live Cattle(CME) |
| Apr04 |
040429 |
87.100 |
87.750 |
86.600 |
87.650 |
+0.825 |
1,450 |
980 |
-907 |
| Jun04 |
040429 |
80.500 |
82.150 |
80.050 |
81.050 |
+0.600 |
12,083 |
71,054 |
+871 |
| Aug04 |
040429 |
82.000 |
82.900 |
81.200 |
82.225 |
+0.050 |
5,732 |
25,181 |
+132 |
| Oct04 |
040429 |
82.900 |
83.550 |
82.100 |
82.950 |
-0.100 |
2,584 |
18,424 |
+305 |
| Dec04 |
040429 |
83.700 |
84.200 |
82.800 |
83.525 |
-0.275 |
797 |
7,423 |
+168 |
| Feb05 |
040429 |
84.900 |
85.250 |
84.150 |
85.200 |
-0.275 |
302 |
4,046 |
+190 |
| Total Volume and Open Interest |
23,001 |
127,521 |
+784 |
| Feeder Cattle(CME) |
| Apr04 |
040429 |
96.000 |
96.250 |
96.000 |
96.225 |
+0.450 |
76 |
640 |
-36 |
| May04 |
040429 |
97.100 |
98.600 |
96.900 |
97.475 |
+0.400 |
1,119 |
3,464 |
-214 |
| Aug04 |
040429 |
97.900 |
99.600 |
97.250 |
98.400 |
+0.275 |
1,847 |
9,303 |
+284 |
| Sep04 |
040429 |
96.750 |
98.800 |
96.600 |
97.425 |
+0.525 |
132 |
791 |
+24 |
| Oct04 |
040429 |
96.750 |
98.500 |
96.650 |
97.200 |
+0.325 |
168 |
1,068 |
+51 |
| Nov04 |
040429 |
96.650 |
98.000 |
96.500 |
97.400 |
+0.650 |
45 |
269 |
+30 |
| Jan05 |
040429 |
93.400 |
94.500 |
93.300 |
93.950 |
+0.250 |
21 |
39 |
+9 |
| Total Volume and Open Interest |
3,411 |
15,582 |
+151 |
| Lean Hogs(CME) |
| May04 |
040429 |
72.900 |
73.550 |
72.600 |
73.425 |
+0.350 |
596 |
2,897 |
-49 |
| Jun04 |
040429 |
73.000 |
73.200 |
71.600 |
72.075 |
-0.575 |
3,959 |
44,752 |
-491 |
| Jul04 |
040429 |
73.650 |
73.950 |
72.500 |
73.350 |
-0.275 |
1,631 |
13,148 |
+176 |
| Aug04 |
040429 |
71.000 |
71.600 |
70.650 |
71.150 |
-0.100 |
1,030 |
7,175 |
+345 |
| Oct04 |
040429 |
59.425 |
59.700 |
59.200 |
59.400 |
-0.150 |
460 |
4,018 |
+198 |
| Dec04 |
040429 |
56.600 |
56.675 |
56.300 |
56.325 |
-0.100 |
271 |
2,775 |
+99 |
| Feb05 |
040429 |
58.300 |
58.500 |
58.000 |
58.350 |
+0.225 |
21 |
631 |
+4 |
| Apr05 |
040429 |
58.700 |
58.800 |
58.700 |
58.800 |
+0.200 |
5 |
309 |
+0 |
| Total Volume and Open Interest |
7,973 |
75,722 |
+282 |
| Pork Bellies(CME) |
| May04 |
040429 |
109.900 |
111.900 |
108.900 |
111.000 |
+1.350 |
442 |
1,665 |
-260 |
| Jul04 |
040429 |
108.750 |
109.350 |
107.100 |
108.550 |
unch |
610 |
2,215 |
+42 |
| Aug04 |
040429 |
103.500 |
104.900 |
102.100 |
102.100 |
-0.900 |
26 |
275 |
+24 |
| Feb05 |
040429 |
89.000 |
89.000 |
89.000 |
89.000 |
unch |
0 |
4 |
+0 |
| Mar05 |
040429 |
86.350 |
86.350 |
86.350 |
86.350 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
1,078 |
4,161 |
-194 |
| Class III Milk(CME) |
| Apr04 |
040429 |
19.61 |
19.61 |
19.57 |
19.61 |
+0.02 |
2 |
6,592 |
-13 |
| May04 |
040429 |
19.57 |
19.95 |
19.35 |
19.90 |
+0.30 |
245 |
7,315 |
+1 |
| Jun04 |
040429 |
16.24 |
16.68 |
15.69 |
16.52 |
+0.24 |
402 |
4,889 |
-15 |
| Jul04 |
040429 |
15.40 |
15.40 |
14.85 |
15.35 |
-0.05 |
354 |
3,957 |
+70 |
| Aug04 |
040429 |
15.29 |
15.35 |
14.80 |
15.35 |
unch |
221 |
3,908 |
+37 |
| Total Volume and Open Interest |
1,604 |
38,383 |
+113 |
| Cocoa(NYBOT) |
| May04 |
040429 |
1400 |
1423 |
1400 |
1407 |
+7 |
10 |
289 |
-202 |
| Jul04 |
040429 |
1395 |
1420 |
1395 |
1413 |
+8 |
4,095 |
46,182 |
-241 |
| Sep04 |
040429 |
1403 |
1424 |
1403 |
1417 |
+8 |
250 |
14,156 |
+87 |
| Dec04 |
040429 |
1413 |
1430 |
1413 |
1430 |
+9 |
58 |
11,136 |
-44 |
| Mar05 |
040429 |
1445 |
1445 |
1443 |
1443 |
+9 |
57 |
8,922 |
+14 |
| May05 |
040429 |
1445 |
1453 |
1445 |
1453 |
+8 |
207 |
10,953 |
+143 |
| Jul05 |
040429 |
1472 |
1474 |
1472 |
1473 |
+8 |
240 |
9,281 |
+5 |
| Total Volume and Open Interest |
4,917 |
104,853 |
-238 |
| Coffee "C"(NYBOT) |
| May04 |
040429 |
69.25 |
69.50 |
68.05 |
68.05 |
-0.95 |
154 |
475 |
-67 |
| Jul04 |
040429 |
71.00 |
71.60 |
70.10 |
70.10 |
-0.95 |
7,512 |
64,309 |
+475 |
| Sep04 |
040429 |
73.15 |
73.90 |
72.35 |
72.35 |
-0.90 |
743 |
15,021 |
+136 |
| Dec04 |
040429 |
75.95 |
76.50 |
75.10 |
75.10 |
-0.85 |
519 |
7,572 |
+177 |
| Mar05 |
040429 |
78.75 |
78.90 |
77.80 |
77.80 |
-0.75 |
151 |
4,388 |
-1 |
| May05 |
040429 |
79.50 |
79.50 |
79.20 |
79.20 |
-0.75 |
189 |
560 |
+4 |
| Total Volume and Open Interest |
9,453 |
93,446 |
+811 |
| Orange Juice(NYBOT) |
| May04 |
040429 |
57.55 |
57.70 |
57.00 |
57.00 |
-0.70 |
2,730 |
8,733 |
-888 |
| Jul04 |
040429 |
59.80 |
59.90 |
59.35 |
59.45 |
-0.45 |
2,777 |
19,191 |
+979 |
| Sep04 |
040429 |
61.85 |
61.90 |
61.55 |
61.60 |
-0.20 |
567 |
2,946 |
+340 |
| Nov04 |
040429 |
63.80 |
63.80 |
63.50 |
63.60 |
-0.20 |
102 |
2,136 |
+34 |
| Jan05 |
040429 |
66.20 |
66.20 |
66.05 |
66.05 |
unch |
123 |
954 |
+63 |
| Total Volume and Open Interest |
6,440 |
36,939 |
+453 |
| Sugar #11(NYBOT) |
| May04 |
040429 |
6.40 |
6.63 |
6.32 |
6.63 |
+0.23 |
13,243 |
8,282 |
-4,562 |
| Jul04 |
040429 |
6.73 |
7.05 |
6.72 |
7.03 |
+0.30 |
51,965 |
158,604 |
+5,157 |
| Oct04 |
040429 |
7.00 |
7.22 |
6.96 |
7.20 |
+0.24 |
11,598 |
51,672 |
+1,684 |
| Mar05 |
040429 |
7.26 |
7.48 |
7.22 |
7.45 |
+0.22 |
6,797 |
32,538 |
+1,958 |
| May05 |
040429 |
7.08 |
7.27 |
7.07 |
7.26 |
+0.20 |
1,007 |
12,047 |
+147 |
| Total Volume and Open Interest |
85,952 |
279,835 |
+4,492 |
| London Cocoa(LCE) |
| May04 |
040429 |
824 |
833 |
821 |
831 |
+7 |
3,513 |
31,877 |
-1,585 |
| Jul04 |
040429 |
830 |
842 |
829 |
840 |
+8 |
3,481 |
35,309 |
+453 |
| Sep04 |
040429 |
844 |
854 |
841 |
852 |
+6 |
911 |
22,040 |
+44 |
| Dec04 |
040429 |
863 |
872 |
859 |
870 |
+5 |
1,538 |
41,527 |
-71 |
| Mar05 |
040429 |
879 |
889 |
879 |
886 |
+4 |
676 |
23,922 |
+59 |
| May05 |
040429 |
886 |
898 |
886 |
898 |
+4 |
36 |
8,813 |
+16 |
| Jul05 |
040429 |
902 |
908 |
898 |
908 |
+4 |
108 |
8,665 |
+45 |
| Total Volume and Open Interest |
10,275 |
184,298 |
-1,041 |
| London Coffee(LCE) |
| May04 |
040429 |
698.00 |
698.00 |
685.00 |
687.00 |
-10.00 |
4,133 |
14,225 |
-2,726 |
| Jul04 |
040429 |
727.00 |
727.00 |
719.00 |
722.00 |
-3.00 |
5,167 |
86,071 |
+1,158 |
| Sep04 |
040429 |
741.00 |
743.00 |
735.00 |
737.00 |
-4.00 |
918 |
32,208 |
+431 |
| Nov04 |
040429 |
757.00 |
758.00 |
752.00 |
752.00 |
-5.00 |
13 |
18,648 |
-6 |
| Jan05 |
040429 |
772.00 |
772.00 |
769.00 |
769.00 |
-3.00 |
19 |
13,192 |
+2 |
| Mar05 |
040429 |
783.00 |
783.00 |
783.00 |
783.00 |
-4.00 |
20 |
6,842 |
-12 |
| Total Volume and Open Interest |
10,299 |
173,381 |
-1,138 |
| London Sugar(LCE) |
| May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
| Aug04 |
040429 |
224.50 |
229.00 |
222.00 |
228.00 |
+3.80 |
6,734 |
31,012 |
-1,284 |
| Oct04 |
040429 |
224.40 |
231.50 |
223.80 |
230.00 |
+6.00 |
446 |
9,753 |
+109 |
| Dec04 |
040429 |
226.50 |
233.50 |
226.50 |
233.50 |
+6.00 |
132 |
4,663 |
+46 |
| Mar05 |
040429 |
230.00 |
235.00 |
229.50 |
235.00 |
+4.00 |
411 |
7,021 |
+110 |
| Total Volume and Open Interest |
8,795 |
59,150 |
-158 |
| Cotton(NYBOT) |
| May04 |
040429 |
59.85 |
61.00 |
58.50 |
60.32 |
+0.32 |
134 |
2,332 |
-199 |
| Jul04 |
040429 |
59.30 |
59.95 |
56.65 |
59.38 |
-0.25 |
11,365 |
51,032 |
-1,183 |
| Oct04 |
040429 |
60.90 |
60.95 |
58.73 |
60.75 |
-0.15 |
754 |
1,498 |
+404 |
| Dec04 |
040429 |
61.60 |
61.95 |
59.10 |
61.25 |
-0.21 |
4,982 |
22,878 |
+1,208 |
| Mar05 |
040429 |
63.60 |
63.65 |
61.70 |
63.35 |
-0.20 |
419 |
4,561 |
+197 |
| May05 |
040429 |
64.00 |
64.10 |
62.25 |
64.10 |
-0.15 |
100 |
685 |
+100 |
| Total Volume and Open Interest |
18,026 |
84,230 |
+684 |
| Lumber(CME) |
| May04 |
040429 |
422.5 |
428.8 |
417.6 |
428.1 |
+3.6 |
286 |
2,370 |
-165 |
| Jul04 |
040429 |
410.5 |
416.0 |
407.1 |
414.7 |
+1.2 |
655 |
2,525 |
+144 |
| Sep04 |
040429 |
386.0 |
387.0 |
379.6 |
386.5 |
+0.4 |
215 |
659 |
+78 |
| Nov04 |
040429 |
353.0 |
355.0 |
349.8 |
354.9 |
-0.1 |
43 |
212 |
+21 |
| Total Volume and Open Interest |
1,210 |
5,794 |
+84 |
| Crude Oil(NYM) |
| Jun04 |
040429 |
37.00 |
37.44 |
36.61 |
37.31 |
-0.15 |
107,962 |
230,658 |
+3,087 |
| Jul04 |
040429 |
36.80 |
37.20 |
36.40 |
37.05 |
-0.12 |
40,717 |
82,566 |
+1,557 |
| Aug04 |
040429 |
36.30 |
36.75 |
36.16 |
36.66 |
-0.06 |
10,483 |
42,401 |
+1,581 |
| Sep04 |
040429 |
35.90 |
36.22 |
35.55 |
36.20 |
-0.02 |
4,301 |
33,077 |
+493 |
| Oct04 |
040429 |
35.40 |
35.78 |
35.40 |
35.78 |
+0.01 |
1,746 |
28,803 |
-126 |
| Nov04 |
040429 |
35.25 |
35.39 |
35.25 |
35.39 |
+0.04 |
669 |
20,188 |
+21 |
| Dec04 |
040429 |
34.63 |
35.05 |
34.50 |
35.02 |
+0.07 |
10,935 |
62,529 |
-744 |
| Jan05 |
040429 |
34.57 |
34.57 |
34.57 |
34.57 |
+0.09 |
852 |
17,438 |
+121 |
| Feb05 |
040429 |
34.00 |
34.16 |
34.00 |
34.16 |
+0.11 |
55 |
9,561 |
+12 |
| Mar05 |
040429 |
33.25 |
33.79 |
33.25 |
33.79 |
+0.13 |
488 |
10,744 |
+250 |
| Apr05 |
040429 |
33.42 |
33.42 |
33.42 |
33.42 |
+0.15 |
100 |
6,109 |
+0 |
| May05 |
040429 |
33.06 |
33.06 |
33.06 |
33.06 |
+0.18 |
75 |
3,163 |
+25 |
| Jun05 |
040429 |
32.50 |
32.73 |
32.35 |
32.73 |
+0.19 |
1,845 |
21,977 |
-297 |
| Jul05 |
040429 |
32.48 |
32.48 |
32.48 |
32.48 |
+0.19 |
25 |
4,761 |
+0 |
| Aug05 |
040429 |
32.24 |
32.24 |
32.24 |
32.24 |
+0.17 |
250 |
2,810 |
+0 |
| Sep05 |
040429 |
32.02 |
32.02 |
32.02 |
32.02 |
+0.17 |
135 |
5,158 |
+0 |
| Total Volume and Open Interest |
187,666 |
705,844 |
+8,526 |
| Heating Oil(NYM) |
| May04 |
040429 |
93.10 |
95.20 |
92.90 |
94.95 |
+0.62 |
10,856 |
12,405 |
-2,773 |
| Jun04 |
040429 |
93.20 |
94.60 |
92.60 |
94.30 |
+0.23 |
21,183 |
67,283 |
+1,883 |
| Jul04 |
040429 |
93.10 |
94.50 |
92.90 |
94.10 |
+0.23 |
5,081 |
25,653 |
+1,115 |
| Aug04 |
040429 |
93.20 |
94.05 |
92.90 |
94.05 |
+0.28 |
1,517 |
15,012 |
+441 |
| Sep04 |
040429 |
94.00 |
94.45 |
93.90 |
94.45 |
+0.33 |
487 |
7,378 |
-48 |
| Oct04 |
040429 |
94.00 |
95.05 |
93.70 |
95.05 |
+0.38 |
340 |
5,419 |
+235 |
| Nov04 |
040429 |
94.75 |
95.70 |
94.50 |
95.70 |
+0.43 |
7 |
5,594 |
+0 |
| Dec04 |
040429 |
95.00 |
96.30 |
95.00 |
96.30 |
+0.43 |
1,258 |
26,044 |
+115 |
| Jan05 |
040429 |
96.40 |
96.50 |
95.80 |
96.50 |
+0.48 |
146 |
6,796 |
+100 |
| Feb05 |
040429 |
95.40 |
95.95 |
95.40 |
95.95 |
+0.48 |
112 |
2,800 |
-1 |
| Mar05 |
040429 |
92.50 |
92.90 |
92.10 |
92.90 |
+0.58 |
240 |
7,361 |
+85 |
| Apr05 |
040429 |
89.60 |
89.60 |
89.60 |
89.60 |
+0.63 |
5 |
772 |
+0 |
| Total Volume and Open Interest |
41,252 |
183,729 |
+1,177 |
| Unleaded Gas(NYM) |
| May04 |
040429 |
121.75 |
124.50 |
121.00 |
124.44 |
+1.76 |
21,649 |
13,420 |
-4,610 |
| Jun04 |
040429 |
121.50 |
123.55 |
120.10 |
123.13 |
+1.01 |
33,278 |
75,092 |
+3,845 |
| Jul04 |
040429 |
119.30 |
121.20 |
118.25 |
121.03 |
+0.91 |
6,835 |
21,335 |
+1,400 |
| Aug04 |
040429 |
115.50 |
117.60 |
115.00 |
117.28 |
+0.81 |
1,894 |
9,861 |
+231 |
| Sep04 |
040429 |
110.50 |
112.00 |
109.85 |
111.88 |
+0.61 |
1,585 |
15,741 |
-36 |
| Oct04 |
040429 |
105.00 |
105.38 |
104.00 |
105.38 |
+0.41 |
202 |
6,501 |
+57 |
| Nov04 |
040429 |
101.68 |
101.68 |
101.68 |
101.68 |
+0.31 |
70 |
2,472 |
+56 |
| Dec04 |
040429 |
97.50 |
99.03 |
97.50 |
99.03 |
+0.26 |
277 |
4,386 |
+147 |
| Jan05 |
040429 |
97.58 |
97.58 |
97.58 |
97.58 |
+0.21 |
26 |
2,263 |
+18 |
| Feb05 |
040429 |
97.13 |
97.13 |
97.13 |
97.13 |
+0.16 |
0 |
1,732 |
+0 |
| Mar05 |
040429 |
97.43 |
97.43 |
97.43 |
97.43 |
+0.11 |
200 |
1,045 |
+0 |
| Apr05 |
040429 |
103.58 |
103.58 |
103.58 |
103.58 |
+0.06 |
0 |
942 |
+0 |
| Total Volume and Open Interest |
65,816 |
154,790 |
+1,108 |
| Natural Gas(NYM) |
| Jun04 |
040429 |
5.870 |
5.990 |
5.825 |
5.924 |
-0.042 |
34,921 |
63,912 |
+3,929 |
| Jul04 |
040429 |
5.950 |
6.050 |
5.920 |
6.001 |
-0.032 |
6,693 |
34,680 |
+1,769 |
| Aug04 |
040429 |
5.975 |
6.080 |
5.970 |
6.040 |
-0.032 |
1,749 |
24,885 |
+265 |
| Sep04 |
040429 |
5.955 |
6.050 |
5.950 |
6.020 |
-0.032 |
3,699 |
21,933 |
-578 |
| Oct04 |
040429 |
5.985 |
6.070 |
5.970 |
6.034 |
-0.032 |
4,129 |
22,771 |
-315 |
| Nov04 |
040429 |
6.150 |
6.230 |
6.140 |
6.197 |
-0.032 |
1,320 |
14,266 |
+207 |
| Dec04 |
040429 |
6.310 |
6.400 |
6.310 |
6.365 |
-0.030 |
2,282 |
17,955 |
+703 |
| Jan05 |
040429 |
6.430 |
6.510 |
6.420 |
6.482 |
-0.027 |
1,360 |
16,503 |
+542 |
| Feb05 |
040429 |
6.365 |
6.450 |
6.365 |
6.427 |
-0.027 |
142 |
11,950 |
+4 |
| Mar05 |
040429 |
6.180 |
6.250 |
6.170 |
6.217 |
-0.027 |
938 |
12,738 |
+295 |
| Apr05 |
040429 |
5.440 |
5.475 |
5.440 |
5.452 |
-0.032 |
1,145 |
10,736 |
+271 |
| May05 |
040429 |
5.310 |
5.330 |
5.280 |
5.297 |
-0.032 |
492 |
7,675 |
+192 |
| Jun05 |
040429 |
5.315 |
5.315 |
5.307 |
5.307 |
-0.032 |
147 |
6,271 |
+3 |
| Jul05 |
040429 |
5.340 |
5.340 |
5.327 |
5.327 |
-0.032 |
1,543 |
12,545 |
+355 |
| Aug05 |
040429 |
5.320 |
5.380 |
5.320 |
5.337 |
-0.032 |
1,353 |
5,804 |
+331 |
| Sep05 |
040429 |
5.330 |
5.330 |
5.297 |
5.297 |
-0.034 |
48 |
6,187 |
-16 |
| Total Volume and Open Interest |
100,449 |
345,188 |
-2,964 |
| Brent Crude Oil(IPE) |
| Jun04 |
040429 |
34.10 |
34.40 |
33.65 |
34.38 |
+0.07 |
58,413 |
99,608 |
+1,326 |
| Jul04 |
040429 |
33.89 |
34.10 |
33.42 |
34.05 |
-0.04 |
25,646 |
83,365 |
+25 |
| Aug04 |
040429 |
33.55 |
33.80 |
33.15 |
33.75 |
-0.02 |
7,778 |
25,484 |
+2,740 |
| Sep04 |
040429 |
33.11 |
33.43 |
32.78 |
33.39 |
+0.01 |
2,443 |
17,206 |
+148 |
| Oct04 |
040429 |
32.80 |
33.01 |
32.74 |
33.01 |
+0.03 |
952 |
9,480 |
-267 |
| Nov04 |
040429 |
32.45 |
32.63 |
32.41 |
32.63 |
+0.07 |
576 |
8,286 |
+56 |
| Dec04 |
040429 |
31.95 |
32.26 |
31.80 |
32.24 |
+0.10 |
8,281 |
35,398 |
+639 |
| Jan05 |
040429 |
31.64 |
31.83 |
31.50 |
31.83 |
+0.11 |
560 |
11,464 |
+125 |
| Feb05 |
040429 |
31.46 |
31.46 |
31.46 |
31.46 |
+0.12 |
130 |
4,109 |
+35 |
| Mar05 |
040429 |
31.00 |
31.11 |
31.00 |
31.11 |
+0.12 |
330 |
6,067 |
+195 |
| Apr05 |
040429 |
30.60 |
30.80 |
30.60 |
30.80 |
+0.12 |
0 |
4,945 |
+0 |
| May05 |
040429 |
30.49 |
30.49 |
30.49 |
30.49 |
+0.11 |
0 |
610 |
+0 |
| Jun05 |
040429 |
29.90 |
30.19 |
29.90 |
30.19 |
+0.11 |
250 |
19,129 |
+0 |
| Total Volume and Open Interest |
108,692 |
369,617 |
+6,427 |
| Gas Oil(IPE) |
| May04 |
040429 |
297.25 |
302.00 |
295.50 |
299.00 |
-3.75 |
17,306 |
47,106 |
-4,385 |
| Jun04 |
040429 |
289.50 |
293.25 |
288.25 |
290.50 |
-4.25 |
16,867 |
41,585 |
+2,390 |
| Jul04 |
040429 |
285.00 |
288.75 |
284.25 |
286.50 |
-4.00 |
5,119 |
17,243 |
-781 |
| Aug04 |
040429 |
284.25 |
285.00 |
284.25 |
285.00 |
-3.75 |
350 |
7,715 |
-148 |
| Sep04 |
040429 |
283.25 |
284.75 |
283.25 |
284.75 |
-3.75 |
1,020 |
9,813 |
+125 |
| Oct04 |
040429 |
284.00 |
284.75 |
283.50 |
284.50 |
-3.50 |
0 |
7,669 |
+0 |
| Nov04 |
040429 |
283.00 |
283.25 |
282.75 |
283.25 |
-3.75 |
0 |
4,171 |
+0 |
| Dec04 |
040429 |
280.00 |
283.00 |
279.75 |
280.50 |
-3.75 |
1,853 |
20,115 |
+120 |
| Jan05 |
040429 |
276.75 |
276.75 |
276.75 |
276.75 |
-4.00 |
96 |
3,330 |
+0 |
| Feb05 |
040429 |
272.75 |
272.75 |
272.75 |
272.75 |
-3.50 |
0 |
403 |
+0 |
| Total Volume and Open Interest |
44,211 |
174,775 |
-2,879 |
| US Dollar Index(NYBOT) |
| Jun04 |
040429 |
91.48 |
91.79 |
90.55 |
90.80 |
-0.63 |
1,616 |
10,095 |
-53 |
| Sep04 |
040429 |
92.05 |
92.05 |
91.21 |
91.21 |
-0.63 |
4 |
2,085 |
+0 |
| Dec04 |
040429 |
91.61 |
91.61 |
91.61 |
91.61 |
-0.63 |
6 |
30 |
+2 |
| Total Volume and Open Interest |
1,626 |
12,210 |
-51 |
| Australian Dollar(CME) |
| Jun04 |
040429 |
71.14 |
72.00 |
70.87 |
71.79 |
-0.04 |
2,653 |
34,023 |
+2,232 |
| Sep04 |
040429 |
70.50 |
71.10 |
70.50 |
71.03 |
-0.04 |
13 |
816 |
+8 |
| Dec04 |
040429 |
69.75 |
70.27 |
69.75 |
70.27 |
-0.04 |
1 |
135 |
+1 |
| Total Volume and Open Interest |
2,667 |
35,063 |
+2,241 |
| British Pound(CME) |
| Jun04 |
040429 |
175.46 |
177.50 |
175.39 |
176.66 |
+0.23 |
2,368 |
44,835 |
+2,788 |
| Sep04 |
040429 |
175.60 |
175.60 |
175.17 |
175.17 |
+0.23 |
3 |
84 |
+0 |
| Dec04 |
040429 |
173.68 |
173.68 |
173.68 |
173.68 |
+0.23 |
1 |
359 |
+0 |
| Total Volume and Open Interest |
2,368 |
45,280 |
+2,788 |
| Canadian Dollar(CME) |
| Jun04 |
040429 |
72.63 |
73.08 |
72.63 |
72.89 |
-0.04 |
9,268 |
69,502 |
+5,714 |
| Sep04 |
040429 |
72.55 |
72.86 |
72.55 |
72.77 |
-0.03 |
137 |
3,626 |
+33 |
| Dec04 |
040429 |
72.50 |
72.78 |
72.50 |
72.68 |
-0.02 |
77 |
3,136 |
+10 |
| Mar05 |
040429 |
72.60 |
72.60 |
72.60 |
72.60 |
-0.01 |
10 |
324 |
+10 |
| Total Volume and Open Interest |
9,492 |
76,743 |
+5,767 |
| Japanese Yen(CME) |
| Jun04 |
040429 |
90.44 |
91.42 |
90.17 |
90.98 |
-0.06 |
10,251 |
104,400 |
+165 |
| Sep04 |
040429 |
90.69 |
91.41 |
90.69 |
91.28 |
-0.06 |
51 |
748 |
+76 |
| Dec04 |
040429 |
91.10 |
91.68 |
91.10 |
91.68 |
-0.04 |
0 |
66 |
-3 |
| Total Volume and Open Interest |
10,302 |
105,218 |
+240 |
| Swiss Franc(CME) |
| Jun04 |
040429 |
76.66 |
77.64 |
76.65 |
77.50 |
+0.88 |
2,556 |
39,188 |
+1,513 |
| Sep04 |
040429 |
77.45 |
77.66 |
77.44 |
77.66 |
+0.88 |
8 |
43 |
-4 |
| Dec04 |
040429 |
77.58 |
77.84 |
77.58 |
77.84 |
+0.88 |
1 |
109 |
-1 |
| Total Volume and Open Interest |
2,565 |
39,397 |
+1,508 |
| EuroFX(CME) |
| Jun04 |
040429 |
118.13 |
119.66 |
118.09 |
119.48 |
+1.23 |
9,288 |
121,493 |
+3,277 |
| Sep04 |
040429 |
118.75 |
119.25 |
118.75 |
119.25 |
+1.23 |
171 |
908 |
-29 |
| Dec04 |
040429 |
119.11 |
119.11 |
119.11 |
119.11 |
+1.23 |
11 |
404 |
+1 |
| Total Volume and Open Interest |
9,459 |
122,959 |
+3,249 |
| Mexican Peso(CME) |
| Jun04 |
040429 |
8715.0 |
8730.0 |
8660.0 |
8690.0 |
-30.0 |
13,646 |
41,265 |
+5,964 |
| Sep04 |
040429 |
8600.0 |
8600.0 |
8580.0 |
8580.0 |
-33.0 |
0 |
722 |
+0 |
| Total Volume and Open Interest |
13,778 |
43,943 |
+6,080 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040429 |
107~02 |
107~28 |
106~09 |
106~19 |
-0~24 |
227,613 |
488,233 |
+15,823 |
| Sep04 |
040429 |
105~19 |
106~15 |
104~30 |
105~08 |
-0~23 |
2,444 |
32,333 |
+848 |
| Dec04 |
040429 |
104~04 |
104~29 |
104~00 |
104~00 |
-0~22 |
4 |
1,291 |
-1 |
| Total Volume and Open Interest |
230,061 |
522,039 |
+16,670 |
| Municipal Bonds(CBOT) |
| Jun04 |
040429 |
100~13 |
101~03 |
100~08 |
100~16 |
-0~13 |
225 |
2,428 |
-13 |
| Total Volume and Open Interest |
225 |
2,428 |
-13 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040429 |
110~115 |
111~000 |
109~310 |
110~055 |
-0~135 |
597,936 |
1,290,293 |
+22,319 |
| Sep04 |
040429 |
108~315 |
109~150 |
108~210 |
108~245 |
-0~145 |
27,521 |
161,328 |
+10,382 |
| Total Volume and Open Interest |
625,607 |
1,453,985 |
+32,651 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040429 |
109~210 |
110~055 |
109~190 |
109~235 |
-0~080 |
295,290 |
1,067,192 |
+5,902 |
| Sep04 |
040429 |
108~125 |
108~280 |
108~125 |
108~150 |
-0~090 |
2,419 |
83,182 |
+0 |
| Dec04 |
040429 |
107~080 |
107~080 |
107~080 |
107~080 |
-0~090 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
297,709 |
1,150,378 |
+1,067,192 |
| 2 Year T-Notes(CBOT) |
| Jun04 |
040429 |
106~020 |
106~045 |
106~020 |
106~024 |
-0~013 |
1,647 |
186,395 |
+1,772 |
| Sep04 |
040429 |
105~068 |
105~068 |
105~053 |
105~054 |
-0~015 |
25 |
1,036 |
+25 |
| Total Volume and Open Interest |
1,672 |
187,431 |
+1,797 |
| Eurodollars(CME) |
| Jun04 |
040429 |
98.645 |
98.680 |
98.645 |
98.660 |
-0.015 |
45,999 |
837,735 |
-1,235 |
| Sep04 |
040429 |
98.225 |
98.285 |
98.225 |
98.240 |
-0.030 |
77,386 |
876,017 |
-5,746 |
| Dec04 |
040429 |
97.755 |
97.840 |
97.750 |
97.770 |
-0.040 |
101,540 |
758,109 |
-3,093 |
| Mar05 |
040429 |
97.275 |
97.380 |
97.260 |
97.285 |
-0.055 |
122,419 |
580,967 |
+51 |
| Jun05 |
040429 |
96.815 |
96.930 |
96.800 |
96.830 |
-0.065 |
74,673 |
558,173 |
+6,480 |
| Sep05 |
040429 |
96.430 |
96.545 |
96.410 |
96.435 |
-0.070 |
36,786 |
396,918 |
+5,730 |
| Dec05 |
040429 |
96.085 |
96.210 |
96.070 |
96.100 |
-0.070 |
41,584 |
313,610 |
+5,626 |
| Mar06 |
040429 |
95.820 |
95.960 |
95.805 |
95.835 |
-0.080 |
32,280 |
253,240 |
+319 |
| Jun06 |
040429 |
95.585 |
95.725 |
95.570 |
95.600 |
-0.085 |
11,368 |
176,377 |
+908 |
| Sep06 |
040429 |
95.380 |
95.520 |
95.370 |
95.390 |
-0.090 |
15,985 |
167,698 |
-6,958 |
| Dec06 |
040429 |
95.185 |
95.325 |
95.170 |
95.190 |
-0.095 |
10,726 |
128,214 |
+961 |
| Mar07 |
040429 |
95.040 |
95.160 |
95.005 |
95.025 |
-0.095 |
18,311 |
110,723 |
-4,574 |
| Total Volume and Open Interest |
633,962 |
5,753,779 |
-8,009 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040429 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
13,211 |
+376 |
| Sep04 |
040429 |
99.90 |
99.90 |
99.90 |
99.90 |
+0.01 |
0 |
6,932 |
+0 |
| Dec04 |
040429 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
0 |
9,134 |
-182 |
| Mar05 |
040429 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
325 |
5,177 |
-4 |
| Jun05 |
040429 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
4,638 |
+15 |
| Sep05 |
040429 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
665 |
2,595 |
+599 |
| Dec05 |
040429 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
92 |
981 |
+84 |
| Mar06 |
040429 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
0 |
294 |
+0 |
| Jun06 |
040429 |
99.30 |
99.30 |
99.30 |
99.30 |
unch |
0 |
52 |
+5 |
| Sep06 |
040429 |
99.21 |
99.21 |
99.21 |
99.21 |
unch |
0 |
89 |
+50 |
| Total Volume and Open Interest |
1,082 |
44,366 |
+943 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040429 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
79 |
72,348 |
+674 |
| Sep04 |
040429 |
99.90 |
99.90 |
99.90 |
99.90 |
+0.01 |
210 |
38,903 |
+100 |
| Dec04 |
040429 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
1,545 |
62,557 |
+781 |
| Mar05 |
040429 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
420 |
43,522 |
-232 |
| Jun05 |
040429 |
99.73 |
99.73 |
99.72 |
99.73 |
+0.01 |
1,631 |
44,458 |
+411 |
| Sep05 |
040429 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
1,812 |
41,319 |
+1,285 |
| Dec05 |
040429 |
99.51 |
99.51 |
99.50 |
99.51 |
unch |
762 |
16,305 |
+426 |
| Mar06 |
040429 |
99.40 |
99.40 |
99.40 |
99.40 |
+0.01 |
265 |
9,849 |
-196 |
| Total Volume and Open Interest |
7,089 |
343,159 |
+3,454 |
| German Euro-Bund(EUREX) |
| Jun04 |
040429 |
113.56 |
114.15 |
113.49 |
113.71 |
-0.07 |
777,660 |
1,019,266 |
+13,262 |
| Sep04 |
040429 |
113.15 |
113.70 |
113.09 |
113.28 |
-0.08 |
3,989 |
58,667 |
+665 |
| Dec04 |
040429 |
112.31 |
112.31 |
112.31 |
112.31 |
-0.07 |
742 |
1 |
+0 |
| Total Volume and Open Interest |
782,391 |
1,077,934 |
+13,927 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040429 |
111.10 |
111.43 |
110.98 |
111.20 |
-0.02 |
535,945 |
679,660 |
-6,163 |
| Sep04 |
040429 |
110.44 |
110.60 |
110.44 |
110.60 |
-0.02 |
24,989 |
80,502 |
+23,352 |
| Dec04 |
040429 |
109.80 |
109.80 |
109.80 |
109.80 |
-0.02 |
5,024 |
1 |
+0 |
| Total Volume and Open Interest |
565,958 |
760,163 |
+17,189 |
| Long Gilt(LIFFE) |
| Jun04 |
040429 |
106~15 |
106~31 |
106~12 |
106~24 |
+0~00 |
44,842 |
193,901 |
+5,731 |
| Sep04 |
040429 |
106~08 |
106~13 |
106~08 |
106~13 |
+0~00 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
44,842 |
193,904 |
+5,731 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040429 |
95.44 |
95.48 |
95.44 |
95.46 |
unch |
18,932 |
209,465 |
+3,452 |
| Sep04 |
040429 |
95.17 |
95.22 |
95.15 |
95.21 |
+0.01 |
19,538 |
183,699 |
+3,780 |
| Dec04 |
040429 |
94.98 |
95.04 |
94.96 |
95.03 |
+0.02 |
36,944 |
211,767 |
+5,118 |
| Total Volume and Open Interest |
123,282 |
1,105,356 |
+17,347 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040429 |
97.930 |
97.940 |
97.920 |
97.935 |
unch |
94,530 |
691,047 |
-8,217 |
| Sep04 |
040429 |
97.830 |
97.870 |
97.815 |
97.860 |
+0.005 |
85,512 |
455,575 |
+4,866 |
| Dec04 |
040429 |
97.650 |
97.705 |
97.620 |
97.690 |
+0.015 |
121,794 |
525,787 |
-6,120 |
| Total Volume and Open Interest |
478,262 |
2,862,618 |
-15,283 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040429 |
94.36 |
94.38 |
94.35 |
94.38 |
-0.03 |
35,691 |
142,706 |
-1,706 |
| Sep04 |
040429 |
94.26 |
94.29 |
94.25 |
94.28 |
-0.05 |
30,192 |
109,176 |
-2,742 |
| Dec04 |
040429 |
94.20 |
94.23 |
94.20 |
94.23 |
-0.05 |
11,370 |
69,159 |
+2,692 |
| Mar05 |
040429 |
94.17 |
94.17 |
94.15 |
94.17 |
-0.07 |
1,420 |
33,450 |
+388 |
| Jun05 |
040429 |
94.10 |
94.11 |
94.09 |
94.11 |
-0.08 |
365 |
17,555 |
-79 |
| Sep05 |
040429 |
94.04 |
94.05 |
94.03 |
94.04 |
-0.10 |
361 |
13,448 |
+328 |
| Dec05 |
040429 |
93.99 |
93.99 |
93.97 |
93.98 |
-0.11 |
403 |
10,932 |
+451 |
| Mar06 |
040429 |
93.93 |
93.93 |
93.91 |
93.92 |
-0.12 |
53 |
5,689 |
+351 |
| Jun06 |
040429 |
93.86 |
93.86 |
93.86 |
93.86 |
-0.14 |
0 |
2,020 |
+0 |
| Sep06 |
040429 |
93.80 |
93.81 |
93.80 |
93.81 |
-0.14 |
0 |
1,552 |
+0 |
| Total Volume and Open Interest |
79,856 |
407,813 |
-317 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040429 |
94.06 |
94.06 |
94.01 |
94.06 |
-0.33 |
58,451 |
392,779 |
+146,109 |
| Sep04 |
040429 |
94.06 |
94.06 |
94.06 |
94.06 |
-0.33 |
|
|
|
| Total Volume and Open Interest |
58,451 |
392,779 |
+146,109 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040429 |
94.30 |
94.30 |
94.26 |
94.30 |
-0.09 |
34,739 |
392,779 |
-2,400 |
| Sep04 |
040429 |
94.30 |
94.30 |
94.30 |
94.30 |
-0.09 |
|
|
|
| Total Volume and Open Interest |
34,739 |
392,779 |
-2,400 |
| Gold(CMX) |
| Jun04 |
040429 |
380.6 |
388.5 |
380.6 |
387.1 |
+1.2 |
97,652 |
164,440 |
+1,203 |
| Aug04 |
040429 |
381.0 |
389.2 |
381.0 |
388.1 |
+1.2 |
1,262 |
11,373 |
-123 |
| Oct04 |
040429 |
384.0 |
389.2 |
383.5 |
389.1 |
+1.2 |
168 |
6,854 |
+12 |
| Dec04 |
040429 |
383.0 |
392.0 |
383.0 |
390.1 |
+1.1 |
3,915 |
27,620 |
+39 |
| Feb05 |
040429 |
386.0 |
391.5 |
386.0 |
391.5 |
+1.2 |
300 |
3,616 |
+215 |
| Apr05 |
040429 |
392.9 |
392.9 |
392.9 |
392.9 |
+1.2 |
8 |
1,447 |
-4 |
| Total Volume and Open Interest |
103,393 |
247,717 |
+1,213 |
| Silver(CMX) |
| May04 |
040429 |
568.0 |
598.5 |
568.0 |
582.0 |
-4.7 |
25,528 |
16,649 |
-11,994 |
| Jul04 |
040429 |
570.0 |
599.0 |
570.0 |
583.8 |
-4.7 |
29,651 |
56,595 |
+7,936 |
| Sep04 |
040429 |
568.0 |
598.0 |
568.0 |
585.0 |
-4.8 |
648 |
4,913 |
+239 |
| Dec04 |
040429 |
570.0 |
600.0 |
567.0 |
586.2 |
-4.8 |
1,775 |
15,223 |
+102 |
| Mar05 |
040429 |
593.0 |
593.0 |
583.0 |
587.5 |
-4.8 |
35 |
3,194 |
-14 |
| Total Volume and Open Interest |
57,927 |
102,877 |
-3,639 |
| Platinum(NYM) |
| Jul04 |
040429 |
773.0 |
794.8 |
770.0 |
780.5 |
-16.0 |
2,024 |
6,027 |
-154 |
| Oct04 |
040429 |
790.0 |
790.0 |
767.0 |
770.5 |
-16.0 |
4 |
232 |
+0 |
| Jan05 |
040429 |
765.5 |
765.5 |
765.5 |
765.5 |
-16.0 |
1 |
8 |
+0 |
| Total Volume and Open Interest |
2,028 |
6,267 |
-202 |
| Palladium(NYME) |
| Jun04 |
040429 |
232.00 |
255.00 |
230.20 |
246.05 |
-7.55 |
1,943 |
8,663 |
-202 |
| Sep04 |
040429 |
240.00 |
258.00 |
237.00 |
247.55 |
-7.55 |
16 |
300 |
+1 |
| Dec04 |
040429 |
247.00 |
252.00 |
247.00 |
249.05 |
-7.55 |
55 |
184 |
+7 |
| Total Volume and Open Interest |
2,014 |
9,147 |
-194 |
| Copper(CMX) |
| May04 |
040429 |
117.90 |
119.50 |
117.70 |
119.20 |
+1.45 |
10,914 |
8,312 |
-6,836 |
| Jul04 |
040429 |
118.10 |
119.55 |
117.60 |
119.25 |
+1.60 |
17,084 |
35,314 |
+2,741 |
| Sep04 |
040429 |
116.40 |
117.15 |
116.00 |
116.95 |
+1.60 |
168 |
4,850 |
+37 |
| Dec04 |
040429 |
113.00 |
113.60 |
112.70 |
113.45 |
+1.50 |
369 |
9,796 |
-6 |
| Mar05 |
040429 |
109.75 |
110.30 |
109.45 |
109.45 |
+2.30 |
19 |
902 |
+7 |
| Total Volume and Open Interest |
29,108 |
65,268 |
-4,050 |
| DJIA Index(CBOT) |
| Jun04 |
040429 |
10300 |
10388 |
10200 |
10271 |
-72 |
9,228 |
43,733 |
-395 |
| Sep04 |
040429 |
10325 |
10355 |
10250 |
10254 |
-71 |
13 |
297 |
+3 |
| Dec04 |
040429 |
10350 |
10350 |
10244 |
10244 |
-69 |
0 |
14 |
+0 |
| Total Volume and Open Interest |
9,241 |
44,044 |
-392 |
| S & P 500(CME) |
| Jun04 |
040429 |
1122.20 |
1128.00 |
1106.50 |
1114.10 |
-9.30 |
40,607 |
570,679 |
-65 |
| Sep04 |
040429 |
1112.00 |
1113.10 |
1111.50 |
1113.10 |
-9.30 |
703 |
21,605 |
+458 |
| Dec04 |
040429 |
1112.80 |
1112.80 |
1112.80 |
1112.80 |
-9.30 |
55 |
2,699 |
+45 |
| Mar05 |
040429 |
1114.00 |
1114.00 |
1114.00 |
1114.00 |
-9.10 |
0 |
161 |
+0 |
| Total Volume and Open Interest |
41,365 |
595,329 |
+438 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040429 |
1123.00 |
1128.00 |
1106.50 |
1114.00 |
-9.50 |
837,185 |
579,831 |
+13,348 |
| Sep04 |
040429 |
1119.00 |
1126.00 |
1105.75 |
1113.00 |
-9.50 |
80 |
1,350 |
+16 |
| Total Volume and Open Interest |
837,265 |
581,181 |
+13,364 |
| NASDAQ 100(CME) |
| Jun04 |
040429 |
1452.50 |
1462.50 |
1421.00 |
1436.00 |
-22.00 |
16,450 |
83,613 |
+1,374 |
| Sep04 |
040429 |
1438.50 |
1438.50 |
1438.50 |
1438.50 |
-22.00 |
0 |
12 |
+0 |
| Dec04 |
040429 |
1441.00 |
1441.00 |
1441.00 |
1441.00 |
-22.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
16,450 |
83,629 |
+1,374 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040429 |
1456.5 |
1462.5 |
1421.5 |
1436.0 |
-22.0 |
367,180 |
291,581 |
+5,683 |
| Sep04 |
040429 |
1458.0 |
1465.0 |
1429.5 |
1438.5 |
-22.0 |
12 |
587 |
+1 |
| Total Volume and Open Interest |
367,192 |
292,168 |
+5,684 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040429 |
597.50 |
598.25 |
584.50 |
587.00 |
-11.00 |
651 |
16,554 |
+66 |
| Sep04 |
040429 |
587.00 |
587.00 |
587.00 |
587.00 |
-11.00 |
|
|
|
| Dec04 |
040429 |
587.00 |
587.00 |
587.00 |
587.00 |
-11.00 |
|
|
|
| Total Volume and Open Interest |
651 |
16,554 |
+66 |
| Russell 2000(CME) |
| Jun04 |
040429 |
577.50 |
580.00 |
562.00 |
565.75 |
-11.25 |
1,340 |
28,158 |
-52 |
| Sep04 |
040429 |
565.75 |
565.75 |
565.75 |
565.75 |
-11.25 |
0 |
1 |
+0 |
| Dec04 |
040429 |
565.75 |
565.75 |
565.75 |
565.75 |
-11.25 |
|
|
|
| Total Volume and Open Interest |
1,340 |
28,159 |
-52 |
| Value Line(KCBT) |
| Jun04 |
040429 |
1591.00 |
1591.00 |
1566.00 |
1566.00 |
-29.00 |
3 |
40 |
+2 |
| Total Volume and Open Interest |
3 |
40 |
+2 |
| Nikkei 225(CME) |
| Jun04 |
040429 |
11770 |
11820 |
11635 |
11640 |
-95 |
4,538 |
41,367 |
-269 |
| Sep04 |
040429 |
11660 |
11660 |
11640 |
11640 |
-95 |
4 |
24 |
+4 |
| Total Volume and Open Interest |
4,542 |
41,394 |
-265 |
| 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 |
040429 |
3711.0 |
3721.0 |
3664.5 |
3685.0 |
-35.5 |
94,362 |
463,724 |
+39,256 |
| May04 |
040429 |
3679.0 |
3679.0 |
3614.5 |
3634.0 |
-36.5 |
50,559 |
61,860 |
+46,867 |
| Jun04 |
040429 |
3652.0 |
3655.0 |
3611.0 |
3621.0 |
-36.5 |
3,338 |
162,433 |
+1,433 |
| Total Volume and Open Interest |
148,264 |
705,991 |
+87,561 |
| DAX Index(EUREX) |
| Jun04 |
040429 |
4068.0 |
4076.0 |
3992.0 |
4003.0 |
-82.0 |
132,053 |
196,156 |
+11,841 |
| Sep04 |
040429 |
4089.0 |
4091.5 |
4016.0 |
4023.5 |
-82.5 |
1,295 |
8,800 |
-94 |
| Dec04 |
040429 |
4108.0 |
4114.0 |
4044.5 |
4045.0 |
-83.0 |
668 |
1,774 |
-47 |
| Total Volume and Open Interest |
134,016 |
206,730 |
+11,700 |
| FT-SE 100(LIFFE) |
| Jun04 |
040429 |
4538.00 |
4546.00 |
4499.00 |
4531.00 |
-9.00 |
52,469 |
402,374 |
-2,149 |
| Sep04 |
040429 |
4545.00 |
4546.50 |
4514.50 |
4542.00 |
-9.00 |
726 |
18,988 |
+690 |
| Dec04 |
040429 |
4573.00 |
4573.00 |
4573.00 |
4573.00 |
-9.00 |
0 |
16,573 |
+0 |
| Total Volume and Open Interest |
53,195 |
438,435 |
-1,459 |
| SPI 200(SFE) |
| Jun04 |
040429 |
3419.0 |
3421.0 |
3387.0 |
3394.0 |
-52.0 |
6,838 |
141,808 |
+910 |
| Sep04 |
040429 |
3404.0 |
3410.0 |
3395.0 |
3401.0 |
-53.0 |
72 |
3,317 |
-14 |
| Dec04 |
040429 |
3416.0 |
3416.0 |
3416.0 |
3416.0 |
-53.0 |
0 |
2,490 |
+0 |
| Total Volume and Open Interest |
7,428 |
149,049 |
+1,202 |
| GSCI(CME) |
| May04 |
040429 |
286.10 |
288.60 |
285.70 |
288.50 |
-0.10 |
238 |
16,424 |
+165 |
| Jun04 |
040429 |
286.50 |
287.40 |
286.20 |
287.40 |
-0.40 |
10 |
200 |
+0 |
| Jul04 |
040429 |
283.00 |
283.00 |
283.00 |
283.00 |
-0.80 |
0 |
50 |
+0 |
| Total Volume and Open Interest |
248 |
16,674 |
+165 |
| Reuters CRB Index(NYBOT) |
| Jun04 |
040429 |
268.25 |
269.50 |
267.50 |
267.50 |
unch |
136 |
360 |
-76 |
| Aug04 |
040429 |
266.25 |
266.75 |
266.25 |
266.25 |
+0.75 |
5 |
73 |
+1 |
| Nov04 |
040429 |
266.00 |
266.00 |
266.00 |
266.00 |
+0.50 |
2 |
2 |
+0 |
| Total Volume and Open Interest |
143 |
436 |
-75 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|