|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Fri April 30, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040430 |
1018.00 |
1043.00 |
1017.00 |
1034.00 |
+19.50 |
15,833 |
21,141 |
-5,014 |
| Jul04 |
040430 |
1000.00 |
1026.00 |
1000.00 |
1013.00 |
+13.00 |
57,941 |
131,555 |
+5,792 |
| Aug04 |
040430 |
931.00 |
952.00 |
931.00 |
939.50 |
+9.00 |
5,133 |
19,278 |
+404 |
| Sep04 |
040430 |
809.00 |
826.00 |
809.00 |
816.50 |
+12.00 |
1,837 |
11,738 |
+573 |
| Nov04 |
040430 |
739.00 |
760.00 |
739.00 |
744.75 |
+7.75 |
8,661 |
52,710 |
+203 |
| Jan05 |
040430 |
740.00 |
760.00 |
740.00 |
745.00 |
+8.00 |
197 |
3,981 |
+11 |
| Mar05 |
040430 |
733.00 |
752.00 |
733.00 |
736.00 |
+7.00 |
34 |
2,823 |
-71 |
| Total Volume and Open Interest |
89,687 |
245,327 |
+1,892 |
| Soybean Meal(CBOT) |
| May04 |
040430 |
311.00 |
321.00 |
311.00 |
318.10 |
+7.40 |
6,515 |
12,486 |
-2,908 |
| Jul04 |
040430 |
310.00 |
319.50 |
309.50 |
316.00 |
+7.30 |
19,340 |
66,807 |
+2,365 |
| Aug04 |
040430 |
295.50 |
303.50 |
294.50 |
299.50 |
+5.80 |
3,717 |
21,751 |
+0 |
| Sep04 |
040430 |
270.00 |
277.00 |
269.50 |
274.50 |
+6.20 |
2,240 |
15,715 |
-206 |
| Oct04 |
040430 |
234.00 |
242.50 |
234.00 |
236.50 |
+4.50 |
1,220 |
11,905 |
+34 |
| Dec04 |
040430 |
227.80 |
237.00 |
227.20 |
230.90 |
+4.90 |
4,134 |
23,468 |
-190 |
| Jan05 |
040430 |
225.50 |
234.00 |
225.50 |
228.50 |
+4.50 |
169 |
3,059 |
-73 |
| Mar05 |
040430 |
222.50 |
230.00 |
222.50 |
225.90 |
+4.60 |
175 |
2,907 |
-45 |
| Total Volume and Open Interest |
37,673 |
161,545 |
-973 |
| Soybean Oil(CBOT) |
| May04 |
040430 |
34.70 |
34.82 |
34.00 |
34.03 |
-0.54 |
5,010 |
11,431 |
-2,014 |
| Jul04 |
040430 |
34.15 |
34.35 |
33.20 |
33.28 |
-0.74 |
19,032 |
82,028 |
+2,956 |
| Aug04 |
040430 |
32.75 |
32.90 |
32.00 |
32.03 |
-0.58 |
3,664 |
14,877 |
+239 |
| Sep04 |
040430 |
30.90 |
31.00 |
30.20 |
30.20 |
-0.56 |
1,966 |
11,736 |
-536 |
| Oct04 |
040430 |
28.75 |
28.85 |
28.10 |
28.20 |
-0.30 |
1,933 |
8,555 |
+286 |
| Dec04 |
040430 |
27.60 |
27.95 |
27.15 |
27.23 |
-0.22 |
3,365 |
21,836 |
-388 |
| Jan05 |
040430 |
27.05 |
27.05 |
27.05 |
27.05 |
-0.12 |
73 |
2,547 |
+15 |
| Mar05 |
040430 |
26.88 |
26.88 |
26.88 |
26.88 |
-0.02 |
93 |
1,944 |
+35 |
| Total Volume and Open Interest |
35,142 |
156,706 |
+593 |
| Canola(WCE) |
| May04 |
040430 |
416.4 |
417.5 |
416.3 |
416.5 |
+0.3 |
1,436 |
1,017 |
-1,322 |
| Jul04 |
040430 |
419.4 |
421.0 |
418.0 |
420.5 |
+1.9 |
2,015 |
35,006 |
-1,934 |
| Sep04 |
040430 |
394.5 |
394.5 |
394.5 |
394.5 |
+0.5 |
0 |
5 |
+0 |
| Nov04 |
040430 |
399.5 |
401.8 |
398.8 |
401.1 |
+2.4 |
1,287 |
33,712 |
+230 |
| Jan05 |
040430 |
405.0 |
405.0 |
404.5 |
404.5 |
+0.5 |
43 |
1,317 |
-40 |
| Total Volume and Open Interest |
4,797 |
71,599 |
-3,066 |
| Corn(CBOT) |
| May04 |
040430 |
317.00 |
321.75 |
315.00 |
316.50 |
+2.50 |
19,261 |
21,790 |
-8,449 |
| Jul04 |
040430 |
322.00 |
328.00 |
318.00 |
321.50 |
+1.75 |
31,194 |
258,759 |
+1,946 |
| Sep04 |
040430 |
317.00 |
323.50 |
317.00 |
318.75 |
+3.50 |
3,384 |
37,218 |
+459 |
| Dec04 |
040430 |
315.25 |
322.75 |
315.25 |
317.25 |
+3.75 |
33,011 |
295,839 |
-171 |
| Mar05 |
040430 |
320.00 |
324.75 |
319.00 |
319.75 |
+3.00 |
533 |
20,514 |
-2 |
| May05 |
040430 |
322.00 |
325.00 |
321.00 |
321.00 |
+2.25 |
291 |
5,098 |
+72 |
| Total Volume and Open Interest |
88,108 |
655,744 |
-6,090 |
| Wheat(CBOT) |
| May04 |
040430 |
379.00 |
387.00 |
379.00 |
381.50 |
+1.50 |
4,714 |
3,707 |
-4,755 |
| Jul04 |
040430 |
389.00 |
396.00 |
388.50 |
390.00 |
+0.75 |
25,336 |
104,692 |
-511 |
| Sep04 |
040430 |
395.50 |
400.50 |
394.00 |
395.75 |
+2.75 |
2,608 |
9,680 |
-495 |
| Dec04 |
040430 |
404.00 |
410.25 |
404.00 |
405.00 |
+3.25 |
4,080 |
14,549 |
-731 |
| Mar05 |
040430 |
415.00 |
415.00 |
410.00 |
411.00 |
+4.00 |
68 |
1,879 |
+27 |
| Total Volume and Open Interest |
36,936 |
135,304 |
-6,372 |
| Wheat(KCBT) |
| May04 |
040430 |
391.00 |
396.00 |
391.00 |
394.00 |
+3.50 |
3,315 |
2,558 |
-1,010 |
| Jul04 |
040430 |
400.00 |
405.00 |
399.00 |
400.25 |
+2.25 |
7,376 |
41,144 |
+242 |
| Sep04 |
040430 |
404.50 |
409.50 |
404.50 |
405.00 |
+3.50 |
773 |
5,961 |
-49 |
| Dec04 |
040430 |
413.50 |
417.50 |
412.50 |
413.50 |
+3.00 |
1,461 |
6,547 |
-307 |
| Mar05 |
040430 |
420.00 |
420.00 |
419.00 |
419.00 |
+2.00 |
195 |
366 |
+0 |
| Total Volume and Open Interest |
13,127 |
56,728 |
-1,124 |
| Wheat(MGE) |
| May04 |
040430 |
415.00 |
418.50 |
414.50 |
417.00 |
+4.00 |
2,194 |
1,507 |
-1,179 |
| Jul04 |
040430 |
420.50 |
424.50 |
420.00 |
421.50 |
+2.00 |
2,694 |
16,604 |
+362 |
| Sep04 |
040430 |
423.50 |
427.25 |
423.00 |
424.00 |
+1.50 |
606 |
7,558 |
-37 |
| Dec04 |
040430 |
427.00 |
431.00 |
427.00 |
428.50 |
+2.50 |
442 |
9,020 |
+174 |
| Mar05 |
040430 |
430.50 |
430.50 |
430.50 |
430.50 |
+2.50 |
0 |
92 |
+0 |
| Total Volume and Open Interest |
5,937 |
34,831 |
-679 |
| Oats(CBOT) |
| May04 |
040430 |
170.00 |
173.50 |
170.00 |
173.00 |
+3.75 |
1,809 |
635 |
-767 |
| Jul04 |
040430 |
178.00 |
180.50 |
177.25 |
180.00 |
+3.50 |
1,736 |
7,395 |
+536 |
| Sep04 |
040430 |
181.75 |
184.00 |
181.75 |
182.75 |
+1.50 |
46 |
1,040 |
+18 |
| Dec04 |
040430 |
189.00 |
191.00 |
189.00 |
190.00 |
+2.00 |
260 |
3,898 |
+36 |
| Total Volume and Open Interest |
3,851 |
13,069 |
-177 |
| Rough Rice(CBOT) |
| May04 |
040430 |
10.80 |
11.30 |
10.80 |
11.30 |
+0.42 |
571 |
1,083 |
-72 |
| Jul04 |
040430 |
11.08 |
11.50 |
10.97 |
11.43 |
+0.35 |
746 |
4,709 |
+292 |
| Sep04 |
040430 |
9.41 |
9.55 |
9.35 |
9.52 |
+0.10 |
50 |
327 |
+12 |
| Nov04 |
040430 |
9.26 |
9.40 |
9.26 |
9.40 |
+0.05 |
83 |
972 |
-8 |
| Total Volume and Open Interest |
1,490 |
7,294 |
+254 |
| Live Cattle(CME) |
| Apr04 |
040430 |
87.900 |
89.400 |
87.500 |
88.300 |
+0.650 |
811 |
321 |
-659 |
| Jun04 |
040430 |
80.500 |
81.650 |
79.700 |
80.400 |
-0.650 |
10,270 |
70,977 |
-77 |
| Aug04 |
040430 |
81.800 |
83.000 |
80.600 |
82.850 |
+0.625 |
4,381 |
26,099 |
+918 |
| Oct04 |
040430 |
82.450 |
83.150 |
81.500 |
82.875 |
-0.075 |
2,393 |
18,296 |
-128 |
| Dec04 |
040430 |
83.200 |
83.525 |
82.000 |
83.125 |
-0.400 |
696 |
7,481 |
+58 |
| Feb05 |
040430 |
85.000 |
85.000 |
83.600 |
84.900 |
-0.300 |
470 |
4,163 |
+117 |
| Total Volume and Open Interest |
19,212 |
127,857 |
+336 |
| Feeder Cattle(CME) |
| May04 |
040430 |
97.200 |
98.400 |
96.100 |
98.300 |
+0.825 |
1,481 |
3,210 |
-254 |
| Aug04 |
040430 |
98.100 |
98.600 |
96.300 |
98.425 |
+0.025 |
2,915 |
10,181 |
+878 |
| Sep04 |
040430 |
97.300 |
97.300 |
95.400 |
97.100 |
-0.325 |
215 |
793 |
+2 |
| Oct04 |
040430 |
97.100 |
97.100 |
95.600 |
97.050 |
-0.150 |
186 |
1,132 |
+64 |
| Nov04 |
040430 |
96.200 |
97.000 |
95.400 |
97.000 |
-0.400 |
67 |
288 |
+19 |
| Jan05 |
040430 |
92.100 |
93.850 |
92.000 |
93.000 |
-0.950 |
24 |
48 |
+9 |
| Mar05 |
040430 |
91.500 |
91.500 |
91.500 |
91.500 |
-0.750 |
8 |
12 |
+4 |
| Total Volume and Open Interest |
4,959 |
16,291 |
+709 |
| Lean Hogs(CME) |
| May04 |
040430 |
74.000 |
74.400 |
73.550 |
74.400 |
+0.975 |
544 |
2,874 |
-23 |
| Jun04 |
040430 |
72.500 |
74.075 |
72.350 |
74.075 |
+2.000 |
4,371 |
44,836 |
+84 |
| Jul04 |
040430 |
73.400 |
74.900 |
73.300 |
74.850 |
+1.500 |
1,695 |
13,331 |
+183 |
| Aug04 |
040430 |
71.400 |
72.500 |
71.175 |
72.425 |
+1.275 |
806 |
7,357 |
+182 |
| Oct04 |
040430 |
59.400 |
60.250 |
59.400 |
60.225 |
+0.825 |
451 |
4,236 |
+218 |
| Dec04 |
040430 |
56.325 |
57.125 |
56.325 |
57.050 |
+0.725 |
238 |
2,824 |
+49 |
| Feb05 |
040430 |
57.900 |
58.800 |
57.800 |
58.775 |
+0.425 |
51 |
606 |
-25 |
| Apr05 |
040430 |
59.075 |
59.075 |
59.075 |
59.075 |
+0.275 |
3 |
309 |
+0 |
| Total Volume and Open Interest |
8,159 |
76,390 |
+668 |
| Pork Bellies(CME) |
| May04 |
040430 |
110.600 |
114.000 |
109.750 |
114.000 |
+3.000 |
660 |
1,377 |
-288 |
| Jul04 |
040430 |
108.200 |
109.850 |
107.350 |
109.700 |
+1.150 |
582 |
2,319 |
+104 |
| Aug04 |
040430 |
102.500 |
103.900 |
102.350 |
102.775 |
+0.675 |
130 |
393 |
+118 |
| Feb05 |
040430 |
89.100 |
89.100 |
89.100 |
89.100 |
+0.100 |
0 |
4 |
+0 |
| Mar05 |
040430 |
86.350 |
86.350 |
86.350 |
86.350 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
1,372 |
4,095 |
-66 |
| Class III Milk(CME) |
| Apr04 |
040430 |
19.61 |
19.61 |
19.57 |
19.61 |
unch |
42 |
6,592 |
+0 |
| May04 |
040430 |
19.80 |
19.95 |
19.50 |
19.79 |
-0.11 |
211 |
7,368 |
+53 |
| Jun04 |
040430 |
16.62 |
16.75 |
15.85 |
16.28 |
-0.24 |
801 |
4,957 |
+68 |
| Jul04 |
040430 |
15.50 |
15.50 |
14.85 |
15.25 |
-0.10 |
466 |
4,010 |
+53 |
| Aug04 |
040430 |
15.45 |
15.50 |
14.95 |
15.20 |
-0.15 |
482 |
3,934 |
+26 |
| Total Volume and Open Interest |
2,443 |
38,644 |
+261 |
| Cocoa(NYBOT) |
| May04 |
040430 |
1410 |
1418 |
1410 |
1413 |
+6 |
15 |
275 |
-14 |
| Jul04 |
040430 |
1413 |
1430 |
1405 |
1413 |
unch |
3,554 |
45,315 |
-867 |
| Sep04 |
040430 |
1413 |
1431 |
1413 |
1418 |
+1 |
506 |
13,979 |
-177 |
| Dec04 |
040430 |
1425 |
1450 |
1423 |
1430 |
unch |
431 |
11,506 |
+370 |
| Mar05 |
040430 |
1442 |
1455 |
1442 |
1445 |
+2 |
30 |
8,925 |
+3 |
| May05 |
040430 |
1467 |
1469 |
1457 |
1457 |
+4 |
1 |
10,953 |
+0 |
| Jul05 |
040430 |
1475 |
1488 |
1473 |
1473 |
unch |
94 |
9,276 |
-5 |
| Total Volume and Open Interest |
4,731 |
104,263 |
-590 |
| Coffee "C"(NYBOT) |
| May04 |
040430 |
68.05 |
68.50 |
66.90 |
67.15 |
-0.90 |
95 |
343 |
-132 |
| Jul04 |
040430 |
69.75 |
70.50 |
69.05 |
69.10 |
-1.00 |
7,397 |
64,136 |
-173 |
| Sep04 |
040430 |
72.05 |
72.70 |
71.35 |
71.40 |
-0.95 |
1,827 |
15,545 |
+524 |
| Dec04 |
040430 |
74.90 |
75.15 |
74.05 |
74.15 |
-0.95 |
544 |
7,738 |
+166 |
| Mar05 |
040430 |
77.75 |
77.80 |
76.80 |
76.80 |
-1.00 |
67 |
4,461 |
+73 |
| May05 |
040430 |
79.20 |
79.20 |
78.20 |
78.20 |
-1.00 |
55 |
587 |
+27 |
| Total Volume and Open Interest |
10,096 |
93,977 |
+531 |
| Orange Juice(NYBOT) |
| May04 |
040430 |
56.00 |
58.50 |
55.80 |
58.10 |
+1.10 |
3,063 |
8,187 |
-546 |
| Jul04 |
040430 |
58.90 |
61.00 |
58.60 |
60.50 |
+1.05 |
2,777 |
20,713 |
+1,522 |
| Sep04 |
040430 |
60.80 |
62.80 |
60.80 |
62.75 |
+1.15 |
68 |
2,947 |
+1 |
| Nov04 |
040430 |
63.00 |
64.90 |
62.95 |
64.90 |
+1.30 |
126 |
2,212 |
+76 |
| Jan05 |
040430 |
66.30 |
67.30 |
66.30 |
67.30 |
+1.25 |
2 |
955 |
+1 |
| Total Volume and Open Interest |
6,050 |
37,992 |
+1,053 |
| Sugar #11(NYBOT) |
| May04 |
040430 |
6.64 |
6.80 |
6.30 |
6.58 |
-0.05 |
8,541 |
4,222 |
-4,060 |
| Jul04 |
040430 |
7.08 |
7.15 |
6.89 |
6.95 |
-0.08 |
21,679 |
155,892 |
-2,712 |
| Oct04 |
040430 |
7.28 |
7.32 |
7.14 |
7.20 |
unch |
5,457 |
52,309 |
+637 |
| Mar05 |
040430 |
7.47 |
7.55 |
7.40 |
7.46 |
+0.01 |
4,037 |
32,924 |
+386 |
| May05 |
040430 |
7.29 |
7.32 |
7.24 |
7.27 |
+0.01 |
922 |
12,526 |
+479 |
| Total Volume and Open Interest |
42,347 |
274,836 |
-4,999 |
| London Cocoa(LCE) |
| May04 |
040430 |
832 |
838 |
823 |
833 |
+2 |
578 |
31,384 |
-493 |
| Jul04 |
040430 |
842 |
849 |
832 |
844 |
+4 |
2,983 |
35,075 |
-234 |
| Sep04 |
040430 |
854 |
860 |
847 |
856 |
+4 |
1,861 |
21,932 |
-108 |
| Dec04 |
040430 |
867 |
875 |
864 |
873 |
+3 |
3,179 |
41,407 |
-120 |
| Mar05 |
040430 |
884 |
893 |
881 |
889 |
+3 |
1,214 |
24,133 |
+211 |
| May05 |
040430 |
896 |
901 |
896 |
901 |
+3 |
8 |
8,818 |
+5 |
| Jul05 |
040430 |
908 |
913 |
907 |
911 |
+3 |
115 |
8,700 |
+35 |
| Total Volume and Open Interest |
10,233 |
183,831 |
-467 |
| London Coffee(LCE) |
| May04 |
040430 |
687.00 |
687.00 |
675.00 |
678.00 |
-9.00 |
7,226 |
8,750 |
-5,475 |
| Jul04 |
040430 |
718.00 |
719.00 |
712.00 |
716.00 |
-6.00 |
19,781 |
87,072 |
+1,001 |
| Sep04 |
040430 |
734.00 |
734.00 |
728.00 |
732.00 |
-5.00 |
2,919 |
33,229 |
+1,021 |
| Nov04 |
040430 |
749.00 |
750.00 |
745.00 |
748.00 |
-4.00 |
492 |
18,681 |
+33 |
| Jan05 |
040430 |
765.00 |
765.00 |
763.00 |
763.00 |
-6.00 |
77 |
13,212 |
+20 |
| Mar05 |
040430 |
783.00 |
783.00 |
777.00 |
777.00 |
-6.00 |
0 |
6,842 |
+0 |
| Total Volume and Open Interest |
30,499 |
169,985 |
-3,396 |
| London Sugar(LCE) |
| May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
| Aug04 |
040430 |
227.50 |
230.20 |
225.20 |
228.30 |
+0.30 |
3,693 |
29,816 |
-1,196 |
| Oct04 |
040430 |
231.50 |
232.40 |
228.50 |
232.00 |
+2.00 |
942 |
10,409 |
+656 |
| Dec04 |
040430 |
234.00 |
236.00 |
231.90 |
236.00 |
+2.50 |
118 |
4,697 |
+34 |
| Mar05 |
040430 |
235.50 |
238.00 |
234.00 |
238.00 |
+3.00 |
92 |
7,084 |
+63 |
| Total Volume and Open Interest |
5,264 |
59,042 |
-108 |
| Cotton(NYBOT) |
| May04 |
040430 |
61.25 |
61.25 |
59.50 |
59.50 |
-0.82 |
50 |
2,299 |
-33 |
| Jul04 |
040430 |
59.90 |
60.40 |
59.25 |
59.36 |
-0.02 |
17,148 |
51,290 |
+258 |
| Oct04 |
040430 |
61.20 |
61.60 |
61.00 |
61.00 |
+0.25 |
375 |
1,660 |
+162 |
| Dec04 |
040430 |
61.90 |
62.30 |
61.50 |
61.73 |
+0.48 |
8,166 |
24,740 |
+1,862 |
| Mar05 |
040430 |
64.40 |
64.40 |
63.90 |
63.90 |
+0.55 |
414 |
4,804 |
+243 |
| May05 |
040430 |
64.50 |
64.60 |
64.45 |
64.60 |
+0.50 |
531 |
846 |
+161 |
| Total Volume and Open Interest |
26,794 |
86,944 |
+2,714 |
| Lumber(CME) |
| May04 |
040430 |
430.5 |
435.1 |
428.5 |
434.2 |
+6.1 |
1,246 |
2,220 |
-150 |
| Jul04 |
040430 |
418.0 |
419.5 |
415.7 |
418.2 |
+3.5 |
1,134 |
2,833 |
+308 |
| Sep04 |
040430 |
385.0 |
389.0 |
385.0 |
388.7 |
+2.2 |
173 |
687 |
+28 |
| Nov04 |
040430 |
355.0 |
356.0 |
354.7 |
355.4 |
+0.5 |
28 |
217 |
+5 |
| Total Volume and Open Interest |
2,581 |
5,985 |
+191 |
| Crude Oil(NYM) |
| Jun04 |
040430 |
37.80 |
38.03 |
37.25 |
37.38 |
+0.07 |
86,615 |
224,942 |
-5,716 |
| Jul04 |
040430 |
37.50 |
37.75 |
36.95 |
37.08 |
+0.03 |
42,520 |
82,739 |
+173 |
| Aug04 |
040430 |
37.02 |
37.25 |
36.60 |
36.71 |
+0.05 |
15,467 |
44,941 |
+2,540 |
| Sep04 |
040430 |
36.55 |
36.80 |
36.20 |
36.24 |
+0.04 |
5,079 |
33,572 |
+495 |
| Oct04 |
040430 |
36.10 |
36.10 |
35.82 |
35.82 |
+0.04 |
1,385 |
28,708 |
-95 |
| Nov04 |
040430 |
35.42 |
35.42 |
35.42 |
35.42 |
+0.03 |
851 |
20,415 |
+227 |
| Dec04 |
040430 |
35.40 |
35.55 |
35.02 |
35.03 |
+0.01 |
12,079 |
64,134 |
+1,605 |
| Jan05 |
040430 |
34.50 |
34.57 |
34.50 |
34.57 |
unch |
2,561 |
18,254 |
+816 |
| Feb05 |
040430 |
34.15 |
34.15 |
34.15 |
34.15 |
-0.01 |
55 |
9,601 |
+40 |
| Mar05 |
040430 |
33.77 |
33.77 |
33.77 |
33.77 |
-0.02 |
470 |
10,644 |
-100 |
| Apr05 |
040430 |
33.39 |
33.39 |
33.39 |
33.39 |
-0.03 |
165 |
6,184 |
+75 |
| May05 |
040430 |
33.02 |
33.02 |
33.02 |
33.02 |
-0.04 |
150 |
3,203 |
+40 |
| Jun05 |
040430 |
32.90 |
33.00 |
32.68 |
32.68 |
-0.05 |
2,325 |
22,884 |
+907 |
| Jul05 |
040430 |
32.43 |
32.43 |
32.43 |
32.43 |
-0.05 |
25 |
4,761 |
+0 |
| Aug05 |
040430 |
32.19 |
32.19 |
32.19 |
32.19 |
-0.05 |
25 |
2,835 |
+25 |
| Sep05 |
040430 |
31.97 |
31.97 |
31.97 |
31.97 |
-0.05 |
25 |
5,158 |
+0 |
| Total Volume and Open Interest |
179,709 |
709,196 |
+3,352 |
| Heating Oil(NYM) |
| May04 |
040430 |
96.20 |
97.50 |
94.80 |
95.36 |
+0.41 |
13,262 |
8,219 |
-4,186 |
| Jun04 |
040430 |
95.30 |
96.60 |
94.10 |
94.49 |
+0.19 |
18,992 |
67,374 |
+91 |
| Jul04 |
040430 |
95.30 |
96.10 |
94.10 |
94.34 |
+0.24 |
4,804 |
25,556 |
-97 |
| Aug04 |
040430 |
95.65 |
95.65 |
94.20 |
94.29 |
+0.24 |
1,717 |
14,684 |
-328 |
| Sep04 |
040430 |
95.50 |
95.70 |
94.69 |
94.69 |
+0.24 |
754 |
7,646 |
+268 |
| Oct04 |
040430 |
96.00 |
96.00 |
95.29 |
95.29 |
+0.24 |
974 |
5,711 |
+292 |
| Nov04 |
040430 |
96.10 |
96.25 |
95.89 |
95.89 |
+0.19 |
1,030 |
5,600 |
+6 |
| Dec04 |
040430 |
98.00 |
98.00 |
96.44 |
96.44 |
+0.14 |
2,524 |
26,394 |
+350 |
| Jan05 |
040430 |
97.50 |
97.50 |
96.64 |
96.64 |
+0.14 |
1,225 |
7,275 |
+479 |
| Feb05 |
040430 |
96.90 |
96.90 |
96.09 |
96.09 |
+0.14 |
856 |
3,045 |
+245 |
| Mar05 |
040430 |
93.80 |
94.20 |
93.04 |
93.04 |
+0.14 |
717 |
7,491 |
+130 |
| Apr05 |
040430 |
90.50 |
90.90 |
89.74 |
89.74 |
+0.14 |
0 |
772 |
+0 |
| Total Volume and Open Interest |
46,931 |
181,055 |
-2,674 |
| Unleaded Gas(NYM) |
| May04 |
040430 |
125.30 |
126.50 |
124.00 |
124.67 |
+0.23 |
22,966 |
6,312 |
-7,108 |
| Jun04 |
040430 |
123.85 |
125.10 |
122.90 |
123.54 |
+0.41 |
31,960 |
76,388 |
+1,296 |
| Jul04 |
040430 |
121.75 |
122.60 |
121.00 |
121.29 |
+0.26 |
7,557 |
22,571 |
+1,236 |
| Aug04 |
040430 |
118.00 |
118.80 |
117.50 |
117.54 |
+0.26 |
2,943 |
10,595 |
+734 |
| Sep04 |
040430 |
112.55 |
113.10 |
112.00 |
112.14 |
+0.26 |
1,327 |
15,293 |
-448 |
| Oct04 |
040430 |
106.50 |
106.50 |
105.64 |
105.64 |
+0.26 |
439 |
6,624 |
+123 |
| Nov04 |
040430 |
101.84 |
101.84 |
101.84 |
101.84 |
+0.16 |
142 |
2,446 |
-26 |
| Dec04 |
040430 |
99.75 |
99.75 |
99.19 |
99.19 |
+0.16 |
842 |
4,762 |
+376 |
| Jan05 |
040430 |
97.74 |
97.74 |
97.74 |
97.74 |
+0.16 |
50 |
2,288 |
+25 |
| Feb05 |
040430 |
97.29 |
97.29 |
97.29 |
97.29 |
+0.16 |
0 |
1,732 |
+0 |
| Mar05 |
040430 |
97.59 |
97.59 |
97.59 |
97.59 |
+0.16 |
0 |
1,045 |
+0 |
| Apr05 |
040430 |
103.74 |
103.74 |
103.74 |
103.74 |
+0.16 |
0 |
942 |
+0 |
| Total Volume and Open Interest |
68,226 |
150,998 |
-3,792 |
| Natural Gas(NYM) |
| Jun04 |
040430 |
5.940 |
5.970 |
5.850 |
5.862 |
-0.062 |
30,696 |
63,711 |
-201 |
| Jul04 |
040430 |
6.030 |
6.050 |
5.940 |
5.950 |
-0.051 |
6,884 |
35,517 |
+837 |
| Aug04 |
040430 |
6.080 |
6.090 |
5.985 |
5.994 |
-0.046 |
3,050 |
25,023 |
+138 |
| Sep04 |
040430 |
6.055 |
6.060 |
5.970 |
5.979 |
-0.041 |
1,923 |
21,596 |
-337 |
| Oct04 |
040430 |
6.070 |
6.070 |
5.990 |
5.994 |
-0.040 |
2,312 |
22,680 |
-91 |
| Nov04 |
040430 |
6.210 |
6.225 |
6.140 |
6.160 |
-0.037 |
1,700 |
14,029 |
-237 |
| Dec04 |
040430 |
6.390 |
6.400 |
6.320 |
6.326 |
-0.039 |
1,249 |
17,929 |
-26 |
| Jan05 |
040430 |
6.490 |
6.505 |
6.430 |
6.443 |
-0.039 |
1,181 |
16,338 |
-165 |
| Feb05 |
040430 |
6.460 |
6.460 |
6.393 |
6.393 |
-0.034 |
596 |
12,102 |
+152 |
| Mar05 |
040430 |
6.240 |
6.250 |
6.183 |
6.183 |
-0.034 |
1,707 |
12,589 |
-149 |
| Apr05 |
040430 |
5.460 |
5.460 |
5.430 |
5.433 |
-0.019 |
666 |
10,867 |
+131 |
| May05 |
040430 |
5.305 |
5.320 |
5.281 |
5.281 |
-0.016 |
177 |
7,638 |
-37 |
| Jun05 |
040430 |
5.315 |
5.330 |
5.296 |
5.296 |
-0.011 |
267 |
6,150 |
-121 |
| Jul05 |
040430 |
5.330 |
5.332 |
5.321 |
5.321 |
-0.006 |
472 |
12,708 |
+163 |
| Aug05 |
040430 |
5.345 |
5.345 |
5.331 |
5.331 |
-0.006 |
451 |
5,935 |
+131 |
| Sep05 |
040430 |
5.300 |
5.302 |
5.291 |
5.291 |
-0.006 |
24 |
6,182 |
-5 |
| Total Volume and Open Interest |
54,556 |
342,555 |
-2,633 |
| Brent Crude Oil(IPE) |
| Jun04 |
040430 |
34.60 |
35.00 |
34.40 |
34.48 |
+0.10 |
44,885 |
87,009 |
-12,599 |
| Jul04 |
040430 |
34.32 |
34.60 |
34.10 |
34.23 |
+0.18 |
23,694 |
87,385 |
+4,020 |
| Aug04 |
040430 |
34.08 |
34.26 |
33.88 |
33.92 |
+0.17 |
5,077 |
25,266 |
-218 |
| Sep04 |
040430 |
33.70 |
33.81 |
33.54 |
33.54 |
+0.15 |
1,874 |
17,025 |
-181 |
| Oct04 |
040430 |
33.40 |
33.42 |
33.15 |
33.15 |
+0.14 |
35 |
9,496 |
+16 |
| Nov04 |
040430 |
32.97 |
32.97 |
32.74 |
32.74 |
+0.11 |
105 |
8,386 |
+100 |
| Dec04 |
040430 |
32.50 |
32.60 |
32.30 |
32.34 |
+0.10 |
6,487 |
37,021 |
+1,623 |
| Jan05 |
040430 |
31.93 |
31.93 |
31.93 |
31.93 |
+0.10 |
525 |
11,413 |
-51 |
| Feb05 |
040430 |
31.55 |
31.55 |
31.55 |
31.55 |
+0.09 |
0 |
4,109 |
+0 |
| Mar05 |
040430 |
31.19 |
31.19 |
31.19 |
31.19 |
+0.08 |
150 |
6,081 |
+14 |
| Apr05 |
040430 |
30.80 |
30.87 |
30.80 |
30.87 |
+0.07 |
200 |
4,995 |
+50 |
| May05 |
040430 |
30.56 |
30.56 |
30.56 |
30.56 |
+0.07 |
0 |
610 |
+0 |
| Jun05 |
040430 |
30.23 |
30.26 |
30.23 |
30.26 |
+0.07 |
750 |
18,979 |
-150 |
| Total Volume and Open Interest |
86,332 |
363,091 |
-6,526 |
| Gas Oil(IPE) |
| May04 |
040430 |
304.00 |
309.00 |
303.50 |
309.00 |
+10.00 |
11,244 |
43,981 |
-3,125 |
| Jun04 |
040430 |
296.00 |
299.25 |
295.50 |
298.50 |
+8.00 |
9,430 |
43,807 |
+2,222 |
| Jul04 |
040430 |
291.50 |
294.25 |
290.75 |
293.25 |
+6.75 |
3,163 |
17,599 |
+356 |
| Aug04 |
040430 |
290.00 |
291.50 |
289.75 |
290.75 |
+5.75 |
458 |
7,700 |
-15 |
| Sep04 |
040430 |
289.00 |
291.00 |
289.00 |
290.00 |
+5.25 |
1,300 |
9,923 |
+110 |
| Oct04 |
040430 |
288.50 |
290.00 |
288.50 |
289.50 |
+5.00 |
805 |
7,809 |
+140 |
| Nov04 |
040430 |
288.00 |
288.00 |
288.00 |
288.00 |
+4.75 |
545 |
4,516 |
+345 |
| Dec04 |
040430 |
286.00 |
286.00 |
284.75 |
285.25 |
+4.75 |
999 |
20,285 |
+170 |
| Jan05 |
040430 |
280.00 |
281.25 |
280.00 |
281.25 |
+4.50 |
0 |
3,330 |
+0 |
| Feb05 |
040430 |
276.25 |
277.25 |
276.25 |
277.25 |
+4.50 |
0 |
403 |
+0 |
| Total Volume and Open Interest |
28,144 |
174,678 |
-97 |
| US Dollar Index(NYBOT) |
| Jun04 |
040430 |
90.90 |
91.10 |
90.54 |
90.68 |
-0.12 |
2,593 |
9,584 |
-511 |
| Sep04 |
040430 |
91.42 |
91.42 |
91.00 |
91.09 |
-0.12 |
20 |
2,093 |
+8 |
| Dec04 |
040430 |
91.49 |
91.49 |
91.49 |
91.49 |
-0.12 |
0 |
30 |
+0 |
| Total Volume and Open Interest |
2,613 |
11,707 |
-503 |
| Australian Dollar(CME) |
| Jun04 |
040430 |
71.70 |
72.10 |
71.58 |
71.84 |
+0.05 |
3,140 |
33,419 |
-604 |
| Sep04 |
040430 |
70.92 |
71.08 |
70.92 |
71.08 |
+0.05 |
7 |
824 |
+8 |
| Dec04 |
040430 |
70.32 |
70.32 |
70.32 |
70.32 |
+0.05 |
1 |
136 |
+1 |
| Total Volume and Open Interest |
3,148 |
34,468 |
-595 |
| British Pound(CME) |
| Jun04 |
040430 |
176.54 |
177.43 |
176.35 |
177.24 |
+0.58 |
2,962 |
46,382 |
+1,547 |
| Sep04 |
040430 |
175.10 |
175.75 |
175.10 |
175.75 |
+0.58 |
1 |
83 |
-1 |
| Dec04 |
040430 |
174.26 |
174.26 |
174.26 |
174.26 |
+0.58 |
0 |
359 |
+0 |
| Total Volume and Open Interest |
2,963 |
46,826 |
+1,546 |
| Canadian Dollar(CME) |
| Jun04 |
040430 |
72.74 |
73.00 |
72.38 |
72.84 |
-0.05 |
4,686 |
68,452 |
-1,050 |
| Sep04 |
040430 |
72.66 |
72.82 |
72.50 |
72.72 |
-0.05 |
160 |
3,714 |
+88 |
| Dec04 |
040430 |
72.49 |
72.75 |
72.34 |
72.64 |
-0.04 |
107 |
3,140 |
+4 |
| Mar05 |
040430 |
72.21 |
72.57 |
72.21 |
72.57 |
-0.03 |
25 |
344 |
+20 |
| Total Volume and Open Interest |
4,978 |
75,805 |
-938 |
| Japanese Yen(CME) |
| Jun04 |
040430 |
90.65 |
91.06 |
90.49 |
90.73 |
-0.25 |
10,205 |
103,955 |
-445 |
| Sep04 |
040430 |
91.00 |
91.05 |
91.00 |
91.03 |
-0.25 |
48 |
771 |
+23 |
| Dec04 |
040430 |
91.43 |
91.43 |
91.43 |
91.43 |
-0.25 |
11 |
65 |
-1 |
| Total Volume and Open Interest |
10,264 |
104,795 |
-423 |
| Swiss Franc(CME) |
| Jun04 |
040430 |
77.09 |
77.47 |
76.98 |
77.29 |
-0.21 |
7,345 |
37,024 |
-2,164 |
| Sep04 |
040430 |
77.21 |
77.51 |
77.21 |
77.45 |
-0.21 |
13 |
56 |
+13 |
| Dec04 |
040430 |
77.63 |
77.63 |
77.63 |
77.63 |
-0.21 |
6 |
109 |
+0 |
| Total Volume and Open Interest |
7,364 |
37,246 |
-2,151 |
| EuroFX(CME) |
| Jun04 |
040430 |
119.26 |
119.95 |
119.14 |
119.69 |
+0.21 |
11,857 |
119,121 |
-2,372 |
| Sep04 |
040430 |
119.01 |
119.57 |
119.01 |
119.46 |
+0.21 |
58 |
927 |
+19 |
| Dec04 |
040430 |
119.38 |
119.38 |
119.32 |
119.32 |
+0.21 |
0 |
403 |
-1 |
| Total Volume and Open Interest |
11,917 |
120,604 |
-2,355 |
| Mexican Peso(CME) |
| Jun04 |
040430 |
8703.0 |
8723.0 |
8680.0 |
8693.0 |
+3.0 |
9,420 |
45,462 |
+4,197 |
| Sep04 |
040430 |
8600.0 |
8600.0 |
8583.0 |
8583.0 |
+3.0 |
309 |
1,031 |
+309 |
| Total Volume and Open Interest |
9,769 |
48,435 |
+4,492 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040430 |
106~16 |
107~10 |
106~03 |
107~03 |
+0~16 |
407,142 |
477,621 |
-10,612 |
| Sep04 |
040430 |
105~06 |
105~29 |
105~04 |
105~23 |
+0~15 |
9,423 |
35,246 |
+2,913 |
| Dec04 |
040430 |
104~20 |
104~20 |
104~15 |
104~15 |
+0~15 |
9 |
1,293 |
+2 |
| Total Volume and Open Interest |
416,574 |
514,342 |
-7,697 |
| Municipal Bonds(CBOT) |
| Jun04 |
040430 |
100~15 |
101~01 |
100~15 |
101~01 |
+0~17 |
415 |
2,250 |
-178 |
| Total Volume and Open Interest |
415 |
2,250 |
-178 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040430 |
110~050 |
110~200 |
109~305 |
110~160 |
+0~105 |
1,090,561 |
1,269,939 |
-20,354 |
| Sep04 |
040430 |
108~210 |
109~060 |
108~205 |
109~030 |
+0~105 |
32,483 |
166,192 |
+4,864 |
| Total Volume and Open Interest |
1,123,044 |
1,438,495 |
-15,490 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040430 |
109~235 |
110~005 |
109~220 |
109~300 |
+0~065 |
526,651 |
0 |
-1,067,192 |
| Sep04 |
040430 |
108~155 |
108~225 |
108~145 |
108~215 |
+0~065 |
1,011 |
0 |
-83,182 |
| Dec04 |
040430 |
107~140 |
107~140 |
107~140 |
107~140 |
+0~060 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
527,662 |
4 |
-1,150,374 |
| 2 Year T-Notes(CBOT) |
| Jun04 |
040430 |
106~026 |
106~039 |
106~024 |
106~035 |
+0~011 |
4,903 |
185,856 |
-539 |
| Sep04 |
040430 |
105~065 |
105~065 |
105~065 |
105~065 |
+0~011 |
0 |
1,036 |
+0 |
| Total Volume and Open Interest |
4,903 |
186,892 |
-539 |
| Eurodollars(CME) |
| Jun04 |
040430 |
98.655 |
98.680 |
98.655 |
98.670 |
+0.010 |
98,293 |
845,252 |
+7,517 |
| Sep04 |
040430 |
98.235 |
98.275 |
98.230 |
98.265 |
+0.025 |
129,520 |
886,000 |
+9,983 |
| Dec04 |
040430 |
97.765 |
97.815 |
97.750 |
97.800 |
+0.030 |
184,196 |
762,653 |
+4,544 |
| Mar05 |
040430 |
97.285 |
97.345 |
97.270 |
97.325 |
+0.040 |
211,238 |
603,607 |
+22,640 |
| Jun05 |
040430 |
96.835 |
96.895 |
96.820 |
96.870 |
+0.040 |
112,381 |
576,575 |
+18,402 |
| Sep05 |
040430 |
96.445 |
96.510 |
96.430 |
96.485 |
+0.050 |
72,950 |
403,518 |
+6,600 |
| Dec05 |
040430 |
96.115 |
96.175 |
96.095 |
96.155 |
+0.055 |
57,729 |
316,468 |
+2,858 |
| Mar06 |
040430 |
95.845 |
95.905 |
95.835 |
95.890 |
+0.055 |
41,673 |
254,786 |
+1,546 |
| Jun06 |
040430 |
95.600 |
95.660 |
95.590 |
95.655 |
+0.055 |
29,681 |
177,090 |
+713 |
| Sep06 |
040430 |
95.390 |
95.460 |
95.380 |
95.440 |
+0.050 |
29,035 |
167,997 |
+299 |
| Dec06 |
040430 |
95.190 |
95.250 |
95.180 |
95.245 |
+0.055 |
20,341 |
126,939 |
-1,275 |
| Mar07 |
040430 |
95.030 |
95.085 |
95.015 |
95.080 |
+0.055 |
20,113 |
109,983 |
-740 |
| Total Volume and Open Interest |
1,067,912 |
5,828,498 |
+74,719 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040430 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
13,484 |
+273 |
| Sep04 |
040430 |
99.89 |
99.89 |
99.89 |
99.89 |
-0.01 |
0 |
6,932 |
+0 |
| Dec04 |
040430 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
0 |
9,149 |
+15 |
| Mar05 |
040430 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
5,042 |
-135 |
| Jun05 |
040430 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
4,388 |
-250 |
| Sep05 |
040430 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
0 |
2,625 |
+30 |
| Dec05 |
040430 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
0 |
893 |
-88 |
| Mar06 |
040430 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
0 |
294 |
+0 |
| Jun06 |
040430 |
99.30 |
99.30 |
99.30 |
99.30 |
unch |
0 |
77 |
+25 |
| Sep06 |
040430 |
99.21 |
99.21 |
99.21 |
99.21 |
unch |
0 |
114 |
+25 |
| Total Volume and Open Interest |
2 |
44,263 |
-103 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040430 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
72,391 |
+43 |
| Sep04 |
040430 |
99.89 |
99.90 |
99.89 |
99.90 |
unch |
0 |
38,700 |
-203 |
| Dec04 |
040430 |
99.87 |
99.88 |
99.87 |
99.88 |
+0.01 |
313 |
62,303 |
-254 |
| Mar05 |
040430 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
14 |
43,461 |
-61 |
| Jun05 |
040430 |
99.72 |
99.72 |
99.71 |
99.72 |
-0.01 |
453 |
44,812 |
+354 |
| Sep05 |
040430 |
99.60 |
99.61 |
99.60 |
99.61 |
unch |
660 |
41,964 |
+645 |
| Dec05 |
040430 |
99.50 |
99.50 |
99.50 |
99.50 |
-0.01 |
97 |
16,313 |
+8 |
| Mar06 |
040430 |
99.39 |
99.39 |
99.39 |
99.39 |
-0.01 |
0 |
9,849 |
+0 |
| Total Volume and Open Interest |
1,587 |
343,716 |
+557 |
| German Euro-Bund(EUREX) |
| Jun04 |
040430 |
113.65 |
114.11 |
113.59 |
114.09 |
+0.38 |
1,246,374 |
1,027,076 |
+7,810 |
| Sep04 |
040430 |
113.30 |
113.69 |
113.23 |
113.69 |
+0.41 |
5,763 |
59,346 |
+679 |
| Dec04 |
040430 |
112.69 |
112.69 |
112.69 |
112.69 |
+0.38 |
2,921 |
1 |
+0 |
| Total Volume and Open Interest |
1,255,058 |
1,086,423 |
+8,489 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040430 |
111.18 |
111.49 |
111.15 |
111.47 |
+0.27 |
829,057 |
687,322 |
+7,662 |
| Sep04 |
040430 |
110.62 |
110.86 |
110.62 |
110.86 |
+0.26 |
11,577 |
90,977 |
+10,475 |
| Dec04 |
040430 |
110.07 |
110.07 |
110.07 |
110.07 |
+0.27 |
1,086 |
1 |
+0 |
| Total Volume and Open Interest |
841,720 |
778,300 |
+18,137 |
| Long Gilt(LIFFE) |
| Jun04 |
040430 |
106~15 |
106~32 |
106~11 |
106~30 |
+0~05 |
45,409 |
195,854 |
+1,953 |
| Sep04 |
040430 |
106~19 |
106~19 |
106~19 |
106~19 |
+0~05 |
20 |
13 |
+10 |
| Total Volume and Open Interest |
45,429 |
195,867 |
+1,963 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040430 |
95.46 |
95.47 |
95.45 |
95.46 |
unch |
30,282 |
212,713 |
+3,248 |
| Sep04 |
040430 |
95.19 |
95.21 |
95.17 |
95.21 |
unch |
33,494 |
184,595 |
+896 |
| Dec04 |
040430 |
95.00 |
95.04 |
94.98 |
95.03 |
unch |
60,291 |
210,541 |
-1,226 |
| Total Volume and Open Interest |
209,092 |
1,121,630 |
+16,274 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040430 |
97.935 |
97.940 |
97.930 |
97.935 |
unch |
133,206 |
688,776 |
-2,271 |
| Sep04 |
040430 |
97.835 |
97.865 |
97.835 |
97.860 |
unch |
167,445 |
457,872 |
+2,297 |
| Dec04 |
040430 |
97.655 |
97.705 |
97.650 |
97.695 |
+0.005 |
248,860 |
521,063 |
-4,724 |
| Total Volume and Open Interest |
944,610 |
2,864,965 |
+2,347 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040430 |
94.37 |
94.37 |
94.34 |
94.37 |
-0.01 |
22,450 |
147,755 |
+5,049 |
| Sep04 |
040430 |
94.26 |
94.27 |
94.24 |
94.26 |
-0.02 |
20,317 |
117,949 |
+8,773 |
| Dec04 |
040430 |
94.22 |
94.22 |
94.18 |
94.20 |
-0.03 |
4,879 |
70,180 |
+1,021 |
| Mar05 |
040430 |
94.16 |
94.16 |
94.13 |
94.15 |
-0.02 |
1,544 |
33,599 |
+149 |
| Jun05 |
040430 |
94.10 |
94.10 |
94.08 |
94.08 |
-0.03 |
1,806 |
18,265 |
+710 |
| Sep05 |
040430 |
94.03 |
94.03 |
94.02 |
94.02 |
-0.02 |
1,021 |
13,778 |
+330 |
| Dec05 |
040430 |
93.96 |
93.96 |
93.96 |
93.96 |
-0.02 |
432 |
10,947 |
+15 |
| Mar06 |
040430 |
93.90 |
93.90 |
93.89 |
93.89 |
-0.03 |
460 |
5,739 |
+50 |
| Jun06 |
040430 |
93.83 |
93.84 |
93.83 |
93.84 |
-0.02 |
100 |
1,996 |
-24 |
| Sep06 |
040430 |
93.78 |
93.78 |
93.78 |
93.78 |
-0.03 |
75 |
1,577 |
+25 |
| Total Volume and Open Interest |
53,147 |
423,941 |
+16,128 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040430 |
94.30 |
94.36 |
94.26 |
94.28 |
+0.22 |
21,305 |
260,998 |
-131,781 |
| Sep04 |
040430 |
94.28 |
94.28 |
94.28 |
94.28 |
+0.22 |
|
|
|
| Total Volume and Open Interest |
108,861 |
440,802 |
+48,023 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040430 |
94.28 |
94.30 |
94.26 |
94.28 |
-0.02 |
79,537 |
440,802 |
+48,023 |
| Sep04 |
040430 |
94.28 |
94.28 |
94.28 |
94.28 |
-0.02 |
|
|
|
| Total Volume and Open Interest |
79,537 |
440,802 |
+48,023 |
| Gold(CMX) |
| Jun04 |
040430 |
386.5 |
391.3 |
386.0 |
387.5 |
+0.4 |
65,607 |
161,434 |
-3,006 |
| Aug04 |
040430 |
388.0 |
392.5 |
387.2 |
388.5 |
+0.4 |
2,467 |
12,188 |
+815 |
| Oct04 |
040430 |
391.5 |
391.7 |
389.5 |
389.5 |
+0.4 |
83 |
6,860 |
+6 |
| Dec04 |
040430 |
389.8 |
394.5 |
322.5 |
390.5 |
+0.4 |
4,103 |
29,310 |
+1,690 |
| Feb05 |
040430 |
394.0 |
394.0 |
391.9 |
391.9 |
+0.4 |
227 |
3,413 |
-203 |
| Apr05 |
040430 |
395.0 |
395.0 |
392.0 |
393.3 |
+0.4 |
0 |
1,447 |
+0 |
| Total Volume and Open Interest |
73,152 |
247,316 |
-401 |
| Silver(CMX) |
| May04 |
040430 |
585.0 |
615.0 |
584.0 |
607.8 |
+25.8 |
18,643 |
4,613 |
-12,036 |
| Jul04 |
040430 |
588.5 |
615.0 |
587.0 |
609.0 |
+25.2 |
37,211 |
67,303 |
+10,708 |
| Sep04 |
040430 |
592.0 |
617.0 |
588.0 |
610.3 |
+25.3 |
193 |
4,907 |
-6 |
| Dec04 |
040430 |
589.0 |
618.0 |
588.0 |
611.7 |
+25.5 |
2,033 |
15,334 |
+111 |
| Mar05 |
040430 |
600.0 |
613.0 |
591.0 |
613.0 |
+25.5 |
7 |
3,191 |
-3 |
| Total Volume and Open Interest |
58,356 |
101,705 |
-1,172 |
| Platinum(NYM) |
| Jul04 |
040430 |
791.0 |
794.8 |
789.0 |
794.2 |
+13.7 |
1,550 |
6,016 |
-11 |
| Oct04 |
040430 |
778.0 |
785.0 |
778.0 |
784.2 |
+13.7 |
14 |
241 |
+9 |
| Jan05 |
040430 |
779.2 |
779.2 |
779.2 |
779.2 |
+13.7 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
1,564 |
6,265 |
-2 |
| Palladium(NYME) |
| Jun04 |
040430 |
251.00 |
260.00 |
249.00 |
258.30 |
+12.25 |
1,392 |
8,561 |
-102 |
| Sep04 |
040430 |
252.00 |
260.00 |
252.00 |
259.80 |
+12.25 |
17 |
300 |
+0 |
| Dec04 |
040430 |
260.00 |
261.30 |
260.00 |
261.30 |
+12.25 |
27 |
202 |
+18 |
| Total Volume and Open Interest |
1,436 |
9,063 |
-84 |
| Copper(CMX) |
| May04 |
040430 |
119.60 |
121.50 |
119.60 |
120.95 |
+1.75 |
7,503 |
5,832 |
-2,480 |
| Jul04 |
040430 |
119.70 |
121.40 |
119.60 |
120.75 |
+1.50 |
11,357 |
37,254 |
+1,940 |
| Sep04 |
040430 |
117.50 |
118.40 |
117.50 |
118.35 |
+1.40 |
1,197 |
5,252 |
+402 |
| Dec04 |
040430 |
113.95 |
114.75 |
113.80 |
114.75 |
+1.30 |
332 |
9,995 |
+199 |
| Mar05 |
040430 |
110.65 |
110.65 |
110.65 |
110.65 |
+1.20 |
96 |
979 |
+77 |
| Total Volume and Open Interest |
21,119 |
65,506 |
+238 |
| DJIA Index(CBOT) |
| Jun04 |
040430 |
10285 |
10318 |
10190 |
10203 |
-68 |
12,183 |
44,575 |
+842 |
| Sep04 |
040430 |
10250 |
10260 |
10186 |
10186 |
-68 |
111 |
395 |
+98 |
| Dec04 |
040430 |
10176 |
10176 |
10176 |
10176 |
-68 |
1 |
14 |
+0 |
| Total Volume and Open Interest |
12,295 |
44,984 |
+940 |
| S & P 500(CME) |
| Jun04 |
040430 |
1116.50 |
1118.50 |
1104.00 |
1106.10 |
-8.00 |
50,282 |
570,399 |
-280 |
| Sep04 |
040430 |
1105.10 |
1105.10 |
1105.10 |
1105.10 |
-8.00 |
160 |
21,588 |
-17 |
| Dec04 |
040430 |
1104.80 |
1104.80 |
1104.80 |
1104.80 |
-8.00 |
52 |
2,738 |
+39 |
| Mar05 |
040430 |
1116.50 |
1116.50 |
1105.90 |
1105.90 |
-8.10 |
44 |
199 |
+38 |
| Total Volume and Open Interest |
50,538 |
595,097 |
-232 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040430 |
1113.25 |
1119.00 |
1103.75 |
1106.00 |
-8.00 |
1,145,907 |
585,253 |
+5,422 |
| Sep04 |
040430 |
1111.75 |
1117.00 |
1103.50 |
1105.00 |
-8.00 |
364 |
1,507 |
+157 |
| Total Volume and Open Interest |
1,146,271 |
586,760 |
+5,579 |
| NASDAQ 100(CME) |
| Jun04 |
040430 |
1436.00 |
1441.50 |
1400.00 |
1403.00 |
-33.00 |
20,437 |
83,684 |
+71 |
| Sep04 |
040430 |
1438.00 |
1438.00 |
1405.50 |
1405.50 |
-33.00 |
0 |
12 |
+0 |
| Dec04 |
040430 |
1408.00 |
1408.00 |
1408.00 |
1408.00 |
-33.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
20,437 |
83,700 |
+71 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040430 |
1434.5 |
1443.0 |
1399.5 |
1403.0 |
-33.0 |
446,471 |
305,629 |
+14,048 |
| Sep04 |
040430 |
1421.0 |
1444.5 |
1405.5 |
1405.5 |
-33.0 |
69 |
601 |
+14 |
| Total Volume and Open Interest |
446,540 |
306,230 |
+14,062 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040430 |
588.50 |
589.00 |
580.50 |
583.20 |
-3.80 |
722 |
16,694 |
+140 |
| Sep04 |
040430 |
583.20 |
583.20 |
583.20 |
583.20 |
-3.80 |
|
|
|
| Dec04 |
040430 |
583.20 |
583.20 |
583.20 |
583.20 |
-3.80 |
|
|
|
| Total Volume and Open Interest |
722 |
16,694 |
+140 |
| Russell 2000(CME) |
| Jun04 |
040430 |
568.50 |
569.25 |
556.10 |
559.85 |
-5.90 |
1,385 |
28,146 |
-12 |
| Sep04 |
040430 |
559.85 |
559.85 |
559.85 |
559.85 |
-5.90 |
0 |
1 |
+0 |
| Dec04 |
040430 |
559.85 |
559.85 |
559.85 |
559.85 |
-5.90 |
|
|
|
| Total Volume and Open Interest |
1,385 |
28,147 |
-12 |
| Value Line(KCBT) |
| Jun04 |
040430 |
1572.00 |
1572.00 |
1554.50 |
1554.50 |
-11.50 |
6 |
43 |
+3 |
| Total Volume and Open Interest |
6 |
43 |
+3 |
| Nikkei 225(CME) |
| Jun04 |
040430 |
11695 |
11710 |
11540 |
11555 |
-85 |
7,251 |
41,312 |
-55 |
| Sep04 |
040430 |
11650 |
11650 |
11555 |
11555 |
-85 |
4 |
28 |
+4 |
| Total Volume and Open Interest |
7,255 |
41,343 |
-51 |
| Nikkei 225(SIMEX) |
| Jun04 |
040430 |
11660 |
11740 |
11600 |
11685 |
-295 |
16,329 |
0 |
-181,868 |
| Sep04 |
040430 |
11680 |
11680 |
11680 |
11680 |
-295 |
|
|
|
| Dec04 |
040430 |
11655 |
11655 |
11655 |
11655 |
-295 |
|
|
|
| Total Volume and Open Interest |
16,329 |
|
|
| CAC 40(MATIF) |
| Apr04 |
040430 |
3655.0 |
3696.5 |
3652.5 |
3668.5 |
-16.5 |
152,471 |
427,046 |
-36,678 |
| May04 |
040430 |
3606.5 |
3646.0 |
3602.0 |
3626.5 |
-7.5 |
75,524 |
129,821 |
+67,961 |
| Jun04 |
040430 |
3603.0 |
3631.5 |
3599.5 |
3613.5 |
-7.5 |
1,349 |
163,640 |
+1,207 |
| Total Volume and Open Interest |
229,355 |
738,481 |
+32,490 |
| DAX Index(EUREX) |
| Jun04 |
040430 |
3988.5 |
4021.5 |
3975.0 |
3978.0 |
-25.0 |
171,259 |
202,877 |
+6,721 |
| Sep04 |
040430 |
4009.0 |
4041.5 |
3998.5 |
3998.5 |
-25.0 |
870 |
8,618 |
-182 |
| Dec04 |
040430 |
4056.0 |
4061.5 |
4020.5 |
4020.5 |
-24.5 |
402 |
1,758 |
-16 |
| Total Volume and Open Interest |
172,531 |
213,253 |
+6,523 |
| FT-SE 100(LIFFE) |
| Jun04 |
040430 |
4520.00 |
4532.00 |
4483.50 |
4494.50 |
-36.50 |
65,926 |
401,841 |
-533 |
| Sep04 |
040430 |
4505.00 |
4518.50 |
4501.50 |
4505.50 |
-36.50 |
207 |
19,105 |
+117 |
| Dec04 |
040430 |
4558.50 |
4558.50 |
4535.00 |
4535.00 |
-38.00 |
0 |
16,573 |
+0 |
| Total Volume and Open Interest |
66,133 |
438,019 |
-416 |
| SPI 200(SFE) |
| Jun04 |
040430 |
3375.0 |
3408.0 |
3374.0 |
3390.0 |
-4.0 |
22,131 |
149,489 |
+7,681 |
| Sep04 |
040430 |
3395.0 |
3407.0 |
3386.0 |
3397.0 |
-4.0 |
89 |
3,385 |
+68 |
| Dec04 |
040430 |
3412.0 |
3412.0 |
3412.0 |
3412.0 |
-4.0 |
0 |
2,490 |
+0 |
| Total Volume and Open Interest |
22,228 |
156,802 |
+7,753 |
| GSCI(CME) |
| May04 |
040430 |
291.30 |
292.00 |
289.20 |
289.45 |
+0.95 |
210 |
16,280 |
-144 |
| Jun04 |
040430 |
288.75 |
288.75 |
288.75 |
288.75 |
+1.35 |
3 |
202 |
+2 |
| Jul04 |
040430 |
286.00 |
286.00 |
285.75 |
285.75 |
+2.75 |
0 |
50 |
+0 |
| Total Volume and Open Interest |
213 |
16,532 |
-142 |
| Reuters CRB Index(NYBOT) |
| Jun04 |
040430 |
268.75 |
273.00 |
268.75 |
270.75 |
+3.25 |
56 |
353 |
-7 |
| Aug04 |
040430 |
267.00 |
268.75 |
267.00 |
268.75 |
+2.50 |
3 |
72 |
-1 |
| Nov04 |
040430 |
268.75 |
268.75 |
268.75 |
268.75 |
+2.75 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
59 |
428 |
-8 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|