|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Mon May 03, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May04 |
040503 |
1035.00 |
1048.50 |
1030.00 |
1041.50 |
+7.50 |
13,367 |
16,930 |
-4,211 |
| Jul04 |
040503 |
1014.00 |
1031.50 |
1011.00 |
1021.00 |
+8.00 |
57,884 |
134,002 |
+2,447 |
| Aug04 |
040503 |
942.00 |
959.00 |
942.00 |
952.50 |
+13.00 |
4,691 |
19,431 |
+153 |
| Sep04 |
040503 |
819.00 |
836.00 |
819.00 |
831.25 |
+14.75 |
1,563 |
12,092 |
+354 |
| Nov04 |
040503 |
747.00 |
765.50 |
746.50 |
762.50 |
+17.75 |
11,276 |
53,940 |
+1,230 |
| Jan05 |
040503 |
754.50 |
765.50 |
754.00 |
761.00 |
+16.00 |
183 |
3,995 |
+14 |
| Mar05 |
040503 |
748.00 |
753.00 |
747.00 |
753.00 |
+17.00 |
91 |
2,840 |
+17 |
| Total Volume and Open Interest |
89,157 |
245,350 |
+23 |
| Soybean Meal(CBOT) |
| May04 |
040503 |
318.80 |
326.70 |
318.50 |
322.20 |
+4.10 |
7,727 |
12,298 |
-188 |
| Jul04 |
040503 |
318.00 |
325.70 |
317.50 |
321.20 |
+5.20 |
23,704 |
69,604 |
+2,797 |
| Aug04 |
040503 |
302.50 |
309.00 |
301.80 |
305.70 |
+6.20 |
5,837 |
21,903 |
+152 |
| Sep04 |
040503 |
277.00 |
283.20 |
277.00 |
280.50 |
+6.00 |
1,782 |
15,635 |
-80 |
| Oct04 |
040503 |
239.00 |
246.00 |
239.00 |
242.70 |
+6.20 |
754 |
11,963 |
+58 |
| Dec04 |
040503 |
233.00 |
240.00 |
233.00 |
237.20 |
+6.30 |
5,702 |
24,540 |
+1,072 |
| Jan05 |
040503 |
234.00 |
237.50 |
233.00 |
234.70 |
+6.20 |
188 |
2,974 |
-85 |
| Mar05 |
040503 |
231.00 |
234.00 |
230.50 |
231.50 |
+5.60 |
154 |
2,874 |
-33 |
| Total Volume and Open Interest |
45,986 |
165,295 |
+3,750 |
| Soybean Oil(CBOT) |
| May04 |
040503 |
34.10 |
34.20 |
33.50 |
33.92 |
-0.11 |
4,804 |
9,369 |
-2,062 |
| Jul04 |
040503 |
33.50 |
33.80 |
33.08 |
33.32 |
+0.04 |
18,897 |
82,475 |
+447 |
| Aug04 |
040503 |
32.30 |
32.45 |
31.80 |
32.04 |
+0.01 |
2,878 |
14,928 |
+51 |
| Sep04 |
040503 |
30.60 |
30.60 |
30.30 |
30.31 |
+0.11 |
376 |
11,723 |
-13 |
| Oct04 |
040503 |
28.30 |
28.55 |
28.20 |
28.33 |
+0.13 |
727 |
8,610 |
+55 |
| Dec04 |
040503 |
27.45 |
27.70 |
27.25 |
27.62 |
+0.39 |
5,847 |
23,295 |
+1,459 |
| Jan05 |
040503 |
27.40 |
27.40 |
27.40 |
27.40 |
+0.35 |
0 |
2,547 |
+0 |
| Mar05 |
040503 |
27.20 |
27.20 |
27.20 |
27.20 |
+0.32 |
100 |
1,891 |
-53 |
| Total Volume and Open Interest |
33,740 |
156,665 |
-41 |
| Canola(WCE) |
| May04 |
040503 |
417.0 |
417.0 |
415.7 |
415.7 |
-0.8 |
1,108 |
533 |
-484 |
| Jul04 |
040503 |
421.0 |
423.2 |
418.2 |
419.7 |
-0.8 |
2,912 |
35,204 |
+198 |
| Sep04 |
040503 |
397.0 |
397.0 |
397.0 |
397.0 |
+2.5 |
0 |
5 |
+0 |
| Nov04 |
040503 |
402.0 |
403.4 |
401.9 |
403.0 |
+1.9 |
1,307 |
34,245 |
+533 |
| Jan05 |
040503 |
405.5 |
407.0 |
405.5 |
407.0 |
+2.5 |
58 |
1,337 |
+20 |
| Total Volume and Open Interest |
5,385 |
71,866 |
+267 |
| Corn(CBOT) |
| May04 |
040503 |
318.50 |
319.00 |
315.25 |
318.00 |
+1.50 |
15,115 |
16,242 |
-5,548 |
| Jul04 |
040503 |
325.00 |
325.50 |
321.50 |
324.00 |
+2.50 |
38,526 |
260,030 |
+1,271 |
| Sep04 |
040503 |
322.00 |
322.50 |
318.25 |
321.00 |
+2.25 |
2,538 |
36,932 |
-286 |
| Dec04 |
040503 |
320.00 |
321.75 |
316.50 |
319.75 |
+2.50 |
48,890 |
299,988 |
+4,149 |
| Mar05 |
040503 |
322.50 |
324.25 |
320.00 |
322.75 |
+3.00 |
1,389 |
20,889 |
+375 |
| May05 |
040503 |
322.50 |
324.50 |
321.00 |
323.75 |
+2.75 |
412 |
4,999 |
-99 |
| Total Volume and Open Interest |
108,469 |
656,122 |
+378 |
| Wheat(CBOT) |
| May04 |
040503 |
383.00 |
388.50 |
383.00 |
387.25 |
+5.75 |
3,866 |
2,097 |
-1,610 |
| Jul04 |
040503 |
391.00 |
398.00 |
391.00 |
397.25 |
+7.25 |
20,418 |
104,084 |
-608 |
| Sep04 |
040503 |
396.00 |
403.50 |
396.00 |
402.50 |
+6.75 |
1,166 |
9,913 |
+233 |
| Dec04 |
040503 |
407.00 |
412.50 |
406.50 |
411.25 |
+6.25 |
3,087 |
14,827 |
+278 |
| Mar05 |
040503 |
414.50 |
417.00 |
414.50 |
416.75 |
+5.75 |
14 |
1,875 |
-4 |
| Total Volume and Open Interest |
28,653 |
133,700 |
-1,604 |
| Wheat(KCBT) |
| May04 |
040503 |
395.00 |
398.00 |
394.00 |
398.00 |
+4.00 |
1,462 |
1,411 |
-1,147 |
| Jul04 |
040503 |
403.00 |
408.00 |
402.50 |
406.50 |
+6.25 |
5,938 |
41,475 |
+331 |
| Sep04 |
040503 |
408.00 |
413.00 |
408.00 |
412.25 |
+7.25 |
549 |
5,785 |
-176 |
| Dec04 |
040503 |
417.00 |
422.00 |
416.00 |
422.00 |
+8.50 |
1,157 |
7,300 |
+753 |
| Mar05 |
040503 |
423.00 |
426.00 |
423.00 |
426.00 |
+7.00 |
45 |
383 |
+17 |
| Total Volume and Open Interest |
9,183 |
56,518 |
-210 |
| Wheat(MGE) |
| May04 |
040503 |
419.00 |
422.50 |
419.00 |
422.50 |
+5.50 |
321 |
1,072 |
-435 |
| Jul04 |
040503 |
422.00 |
427.50 |
421.50 |
426.25 |
+4.75 |
2,358 |
16,912 |
+308 |
| Sep04 |
040503 |
424.50 |
430.00 |
424.50 |
429.50 |
+5.50 |
814 |
7,290 |
-268 |
| Dec04 |
040503 |
429.00 |
434.50 |
429.00 |
433.50 |
+5.00 |
617 |
8,917 |
-103 |
| Mar05 |
040503 |
435.00 |
435.00 |
435.00 |
435.00 |
+4.50 |
0 |
92 |
+0 |
| Total Volume and Open Interest |
4,110 |
34,333 |
-498 |
| Oats(CBOT) |
| May04 |
040503 |
174.50 |
174.50 |
170.50 |
171.00 |
-2.00 |
613 |
379 |
-256 |
| Jul04 |
040503 |
180.75 |
181.00 |
176.00 |
176.50 |
-3.50 |
1,338 |
7,505 |
+110 |
| Sep04 |
040503 |
185.50 |
185.50 |
181.00 |
182.50 |
-0.25 |
134 |
1,084 |
+44 |
| Dec04 |
040503 |
189.75 |
190.00 |
187.00 |
189.00 |
-1.00 |
370 |
3,997 |
+99 |
| Total Volume and Open Interest |
2,455 |
13,066 |
-3 |
| Rough Rice(CBOT) |
| May04 |
040503 |
10.85 |
11.10 |
10.80 |
11.10 |
-0.20 |
167 |
555 |
-528 |
| Jul04 |
040503 |
11.25 |
11.43 |
10.93 |
11.12 |
-0.31 |
501 |
4,805 |
+96 |
| Sep04 |
040503 |
9.20 |
9.40 |
9.20 |
9.20 |
-0.32 |
33 |
318 |
-9 |
| Nov04 |
040503 |
9.18 |
9.28 |
9.10 |
9.10 |
-0.30 |
66 |
952 |
-20 |
| Total Volume and Open Interest |
777 |
6,842 |
-452 |
| Live Cattle(CME) |
| Jun04 |
040503 |
81.150 |
82.500 |
80.950 |
82.200 |
+1.800 |
10,831 |
70,064 |
-913 |
| Aug04 |
040503 |
83.100 |
84.525 |
82.700 |
84.275 |
+1.425 |
6,208 |
27,647 |
+1,548 |
| Oct04 |
040503 |
83.200 |
84.500 |
83.150 |
84.125 |
+1.250 |
1,830 |
18,536 |
+240 |
| Dec04 |
040503 |
83.250 |
84.000 |
83.250 |
83.675 |
+0.550 |
1,004 |
7,640 |
+159 |
| Feb05 |
040503 |
84.900 |
85.150 |
84.900 |
85.050 |
+0.150 |
593 |
3,900 |
-263 |
| Apr05 |
040503 |
83.700 |
83.800 |
83.500 |
83.575 |
-0.125 |
223 |
695 |
+190 |
| Total Volume and Open Interest |
20,947 |
128,497 |
+640 |
| Feeder Cattle(CME) |
| May04 |
040503 |
98.600 |
99.800 |
98.450 |
99.750 |
+1.450 |
1,590 |
2,918 |
-292 |
| Aug04 |
040503 |
98.600 |
99.500 |
97.900 |
99.225 |
+0.800 |
1,816 |
10,085 |
-96 |
| Sep04 |
040503 |
97.100 |
98.300 |
96.900 |
98.300 |
+1.200 |
140 |
830 |
+37 |
| Oct04 |
040503 |
97.050 |
98.000 |
96.900 |
97.875 |
+0.825 |
361 |
1,373 |
+241 |
| Nov04 |
040503 |
97.400 |
98.000 |
96.900 |
98.000 |
+1.000 |
48 |
312 |
+24 |
| Jan05 |
040503 |
93.750 |
94.800 |
93.750 |
94.800 |
+1.800 |
22 |
48 |
+0 |
| Mar05 |
040503 |
91.550 |
91.550 |
91.550 |
91.550 |
+0.050 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
3,977 |
15,578 |
-713 |
| Lean Hogs(CME) |
| May04 |
040503 |
74.950 |
75.500 |
74.600 |
75.225 |
+0.825 |
699 |
2,927 |
+53 |
| Jun04 |
040503 |
74.750 |
75.475 |
74.400 |
74.850 |
+0.775 |
6,297 |
44,706 |
-130 |
| Jul04 |
040503 |
75.150 |
75.775 |
74.800 |
75.550 |
+0.700 |
2,794 |
13,960 |
+629 |
| Aug04 |
040503 |
72.600 |
73.150 |
72.400 |
73.075 |
+0.650 |
1,084 |
7,812 |
+455 |
| Oct04 |
040503 |
60.250 |
61.075 |
60.200 |
60.925 |
+0.700 |
919 |
4,743 |
+507 |
| Dec04 |
040503 |
57.100 |
57.450 |
57.000 |
57.025 |
-0.025 |
598 |
3,097 |
+273 |
| Feb05 |
040503 |
58.775 |
59.000 |
58.650 |
58.700 |
-0.075 |
45 |
626 |
+20 |
| Apr05 |
040503 |
59.500 |
59.500 |
59.150 |
59.150 |
+0.075 |
0 |
309 |
+0 |
| Total Volume and Open Interest |
12,436 |
78,197 |
+1,807 |
| Pork Bellies(CME) |
| May04 |
040503 |
114.600 |
117.000 |
114.600 |
117.000 |
+3.000 |
453 |
1,205 |
-172 |
| Jul04 |
040503 |
110.500 |
112.700 |
110.500 |
112.475 |
+2.775 |
705 |
2,424 |
+105 |
| Aug04 |
040503 |
105.100 |
105.775 |
105.000 |
105.675 |
+2.900 |
26 |
405 |
+12 |
| Feb05 |
040503 |
90.200 |
90.200 |
90.200 |
90.200 |
+1.100 |
0 |
4 |
+0 |
| Mar05 |
040503 |
86.350 |
86.350 |
86.350 |
86.350 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
1,184 |
4,040 |
-55 |
| Class III Milk(CME) |
| May04 |
040503 |
19.50 |
19.99 |
19.31 |
19.96 |
+0.17 |
263 |
7,454 |
+86 |
| Jun04 |
040503 |
16.00 |
17.03 |
15.63 |
17.03 |
+0.75 |
405 |
4,948 |
-9 |
| Jul04 |
040503 |
14.80 |
15.65 |
14.60 |
15.62 |
+0.37 |
209 |
4,010 |
+0 |
| Aug04 |
040503 |
14.85 |
15.69 |
14.69 |
15.63 |
+0.43 |
198 |
3,915 |
-19 |
| Sep04 |
040503 |
14.95 |
15.30 |
14.65 |
15.28 |
+0.29 |
92 |
3,781 |
-4 |
| Total Volume and Open Interest |
1,341 |
32,081 |
-6,563 |
| Cocoa(NYBOT) |
| May04 |
040503 |
1405 |
1405 |
1377 |
1377 |
-36 |
11 |
268 |
-7 |
| Jul04 |
040503 |
1410 |
1416 |
1384 |
1385 |
-28 |
5,673 |
44,942 |
-373 |
| Sep04 |
040503 |
1401 |
1420 |
1390 |
1391 |
-27 |
211 |
14,065 |
+86 |
| Dec04 |
040503 |
1426 |
1426 |
1406 |
1406 |
-24 |
32 |
11,518 |
+12 |
| Mar05 |
040503 |
1440 |
1440 |
1419 |
1419 |
-26 |
75 |
8,980 |
+55 |
| May05 |
040503 |
1429 |
1429 |
1429 |
1429 |
-28 |
397 |
11,330 |
+377 |
| Jul05 |
040503 |
1445 |
1445 |
1445 |
1445 |
-28 |
684 |
9,394 |
+118 |
| Total Volume and Open Interest |
7,091 |
104,539 |
+276 |
| Coffee "C"(NYBOT) |
| May04 |
040503 |
67.50 |
67.75 |
67.00 |
67.75 |
+0.60 |
53 |
274 |
-69 |
| Jul04 |
040503 |
69.50 |
70.00 |
69.15 |
69.75 |
+0.65 |
12,444 |
65,372 |
+1,236 |
| Sep04 |
040503 |
71.60 |
72.25 |
71.50 |
72.00 |
+0.60 |
2,801 |
16,877 |
+1,332 |
| Dec04 |
040503 |
74.50 |
74.95 |
74.30 |
74.75 |
+0.60 |
606 |
7,958 |
+220 |
| Mar05 |
040503 |
77.00 |
77.60 |
77.00 |
77.40 |
+0.60 |
366 |
4,557 |
+96 |
| May05 |
040503 |
78.50 |
78.80 |
78.50 |
78.80 |
+0.60 |
63 |
587 |
+0 |
| Total Volume and Open Interest |
16,355 |
96,811 |
+2,834 |
| Orange Juice(NYBOT) |
| May04 |
040503 |
58.30 |
58.30 |
57.50 |
57.65 |
-0.45 |
6,546 |
3,017 |
-5,170 |
| Jul04 |
040503 |
61.00 |
61.00 |
60.20 |
60.50 |
unch |
4,717 |
21,710 |
+997 |
| Sep04 |
040503 |
63.20 |
63.20 |
62.50 |
62.55 |
-0.20 |
123 |
2,985 |
+38 |
| Nov04 |
040503 |
64.50 |
64.90 |
64.20 |
64.55 |
-0.35 |
207 |
2,374 |
+162 |
| Jan05 |
040503 |
67.30 |
67.50 |
66.95 |
66.95 |
-0.35 |
33 |
963 |
+8 |
| Total Volume and Open Interest |
12,718 |
34,079 |
-3,913 |
| Sugar #11(NYBOT) |
| Jul04 |
040503 |
7.02 |
7.04 |
6.79 |
6.89 |
-0.06 |
36,688 |
156,593 |
+701 |
| Oct04 |
040503 |
7.18 |
7.20 |
7.08 |
7.16 |
-0.04 |
8,176 |
54,121 |
+1,812 |
| Mar05 |
040503 |
7.42 |
7.46 |
7.36 |
7.44 |
-0.02 |
4,739 |
33,915 |
+991 |
| May05 |
040503 |
7.25 |
7.25 |
7.18 |
7.25 |
-0.02 |
915 |
12,741 |
+215 |
| Jul05 |
040503 |
7.04 |
7.05 |
6.97 |
7.05 |
-0.01 |
369 |
8,348 |
+47 |
| Total Volume and Open Interest |
56,669 |
275,281 |
+445 |
| Sugar #14(NYBOT) |
| May04 |
040408 |
20.76 |
20.76 |
20.75 |
20.75 |
unch |
36 |
432 |
-84 |
| Jul04 |
040503 |
20.93 |
20.93 |
20.90 |
20.93 |
unch |
141 |
2,935 |
+80 |
| Sep04 |
040503 |
21.00 |
21.03 |
21.00 |
21.03 |
+0.01 |
80 |
3,769 |
+25 |
| Nov04 |
040503 |
20.90 |
20.90 |
20.90 |
20.90 |
unch |
68 |
1,575 |
+12 |
| Jan05 |
040503 |
21.01 |
21.01 |
21.00 |
21.00 |
unch |
37 |
1,143 |
+17 |
| Total Volume and Open Interest |
350 |
10,479 |
+147 |
| London Cocoa(LCE) |
| May04 |
040430 |
833 |
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 |
685.00 |
693.00 |
675.00 |
678.00 |
-9.00 |
7,226 |
8,750 |
-5,475 |
| Jul04 |
040430 |
719.00 |
724.00 |
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 |
040503 |
61.20 |
61.50 |
61.00 |
61.50 |
+2.00 |
6 |
1,047 |
-1,252 |
| Jul04 |
040503 |
59.30 |
60.75 |
59.05 |
60.24 |
+0.88 |
5,907 |
50,679 |
-611 |
| Oct04 |
040503 |
60.75 |
62.20 |
60.75 |
62.03 |
+1.03 |
41 |
1,633 |
-27 |
| Dec04 |
040503 |
61.55 |
63.15 |
61.50 |
62.86 |
+1.13 |
2,447 |
24,635 |
-105 |
| Mar05 |
040503 |
64.95 |
65.15 |
64.95 |
64.95 |
+1.05 |
94 |
4,816 |
+12 |
| May05 |
040503 |
65.60 |
65.60 |
65.60 |
65.60 |
+1.00 |
20 |
836 |
-10 |
| Total Volume and Open Interest |
8,597 |
84,930 |
-2,014 |
| Lumber(CME) |
| May04 |
040503 |
436.0 |
439.0 |
429.1 |
429.8 |
-4.4 |
862 |
1,862 |
-358 |
| Jul04 |
040503 |
419.8 |
421.7 |
415.0 |
416.3 |
-1.9 |
852 |
3,153 |
+320 |
| Sep04 |
040503 |
389.9 |
390.1 |
387.5 |
388.6 |
-0.1 |
83 |
682 |
-5 |
| Nov04 |
040503 |
356.0 |
356.0 |
355.1 |
355.9 |
+0.5 |
21 |
223 |
+6 |
| Total Volume and Open Interest |
1,819 |
5,949 |
-36 |
| Crude Oil(NYM) |
| Jun04 |
040503 |
37.50 |
38.30 |
37.25 |
38.21 |
+0.83 |
69,879 |
219,465 |
-5,477 |
| Jul04 |
040503 |
37.30 |
38.03 |
37.05 |
37.99 |
+0.91 |
35,831 |
84,136 |
+1,397 |
| Aug04 |
040503 |
36.90 |
37.65 |
36.65 |
37.58 |
+0.87 |
10,050 |
45,968 |
+1,027 |
| Sep04 |
040503 |
36.50 |
37.07 |
36.35 |
37.07 |
+0.83 |
5,910 |
35,317 |
+1,745 |
| Oct04 |
040503 |
36.10 |
36.62 |
35.85 |
36.62 |
+0.80 |
1,300 |
28,637 |
-71 |
| Nov04 |
040503 |
36.20 |
36.20 |
36.20 |
36.20 |
+0.78 |
716 |
20,533 |
+118 |
| Dec04 |
040503 |
35.25 |
35.80 |
35.10 |
35.80 |
+0.77 |
6,794 |
63,276 |
-858 |
| Jan05 |
040503 |
34.88 |
35.32 |
34.88 |
35.32 |
+0.75 |
505 |
18,647 |
+393 |
| Feb05 |
040503 |
34.88 |
34.88 |
34.88 |
34.88 |
+0.73 |
69 |
9,559 |
-42 |
| Mar05 |
040503 |
33.85 |
34.48 |
33.85 |
34.48 |
+0.71 |
145 |
10,534 |
-110 |
| Apr05 |
040503 |
34.08 |
34.08 |
34.08 |
34.08 |
+0.69 |
45 |
6,184 |
+0 |
| May05 |
040503 |
33.09 |
33.69 |
33.09 |
33.69 |
+0.67 |
50 |
3,253 |
+50 |
| Jun05 |
040503 |
33.00 |
33.33 |
33.00 |
33.33 |
+0.65 |
579 |
22,784 |
-100 |
| Jul05 |
040503 |
33.06 |
33.06 |
33.06 |
33.06 |
+0.63 |
0 |
4,761 |
+0 |
| Aug05 |
040503 |
32.80 |
32.80 |
32.80 |
32.80 |
+0.61 |
0 |
2,835 |
+0 |
| Sep05 |
040503 |
32.56 |
32.56 |
32.56 |
32.56 |
+0.59 |
49 |
5,207 |
+49 |
| Total Volume and Open Interest |
138,617 |
706,682 |
-2,514 |
| Heating Oil(NYM) |
| Jun04 |
040503 |
95.00 |
97.30 |
93.70 |
96.79 |
+2.30 |
25,179 |
68,875 |
+1,501 |
| Jul04 |
040503 |
95.00 |
97.00 |
93.80 |
96.72 |
+2.38 |
4,304 |
25,540 |
-16 |
| Aug04 |
040503 |
94.80 |
96.72 |
94.30 |
96.72 |
+2.43 |
1,732 |
14,594 |
-90 |
| Sep04 |
040503 |
94.90 |
97.07 |
94.90 |
97.07 |
+2.38 |
1,724 |
8,696 |
+1,050 |
| Oct04 |
040503 |
96.40 |
97.57 |
95.30 |
97.57 |
+2.28 |
1,012 |
6,196 |
+485 |
| Nov04 |
040503 |
96.00 |
98.12 |
96.00 |
98.12 |
+2.23 |
839 |
5,796 |
+196 |
| Dec04 |
040503 |
96.70 |
99.00 |
96.70 |
98.67 |
+2.23 |
3,270 |
25,745 |
-649 |
| Jan05 |
040503 |
96.70 |
99.25 |
96.70 |
98.87 |
+2.23 |
1,222 |
7,916 |
+641 |
| Feb05 |
040503 |
96.09 |
98.65 |
96.09 |
98.17 |
+2.08 |
92 |
3,056 |
+11 |
| Mar05 |
040503 |
93.04 |
94.92 |
93.04 |
94.92 |
+1.88 |
23 |
7,497 |
+6 |
| Apr05 |
040503 |
89.75 |
91.37 |
89.75 |
91.37 |
+1.63 |
21 |
777 |
+5 |
| May05 |
040503 |
86.90 |
88.37 |
86.90 |
88.37 |
+1.43 |
8 |
212 |
+3 |
| Total Volume and Open Interest |
51,237 |
178,506 |
-2,549 |
| Unleaded Gas(NYM) |
| Jun04 |
040503 |
123.90 |
126.80 |
122.90 |
126.20 |
+2.66 |
32,551 |
77,290 |
+902 |
| Jul04 |
040503 |
121.40 |
124.10 |
120.50 |
123.53 |
+2.24 |
7,076 |
23,815 |
+1,244 |
| Aug04 |
040503 |
118.25 |
120.00 |
117.55 |
119.56 |
+2.02 |
2,912 |
11,363 |
+768 |
| Sep04 |
040503 |
112.95 |
114.15 |
112.00 |
113.96 |
+1.82 |
3,651 |
15,918 |
+625 |
| Oct04 |
040503 |
106.25 |
107.50 |
106.25 |
107.16 |
+1.52 |
649 |
6,708 |
+84 |
| Total Volume and Open Interest |
63,887 |
149,600 |
-1,398 |
| RBOB Gasoline(NYMEX) |
| e-MiNY RBOB Gasoline(NYMEX) |
| Natural Gas(NYM) |
| Jun04 |
040503 |
5.880 |
6.250 |
5.870 |
6.231 |
+0.369 |
24,491 |
59,696 |
-4,015 |
| Jul04 |
040503 |
5.990 |
6.340 |
5.960 |
6.317 |
+0.367 |
6,973 |
35,737 |
+220 |
| Aug04 |
040503 |
6.030 |
6.357 |
6.020 |
6.357 |
+0.363 |
1,827 |
24,988 |
-35 |
| Sep04 |
040503 |
6.025 |
6.332 |
6.015 |
6.332 |
+0.353 |
4,743 |
23,322 |
+1,726 |
| Oct04 |
040503 |
6.030 |
6.345 |
6.030 |
6.345 |
+0.351 |
3,198 |
21,790 |
-890 |
| Nov04 |
040503 |
6.185 |
6.500 |
6.180 |
6.500 |
+0.340 |
1,736 |
14,044 |
+15 |
| Dec04 |
040503 |
6.360 |
6.655 |
6.340 |
6.655 |
+0.329 |
699 |
18,002 |
+73 |
| Jan05 |
040503 |
6.480 |
6.772 |
6.470 |
6.772 |
+0.329 |
1,345 |
16,592 |
+254 |
| Feb05 |
040503 |
6.430 |
6.713 |
6.425 |
6.713 |
+0.320 |
441 |
12,124 |
+22 |
| Mar05 |
040503 |
6.250 |
6.488 |
6.250 |
6.488 |
+0.305 |
809 |
12,549 |
-40 |
| Apr05 |
040503 |
5.450 |
5.598 |
5.450 |
5.598 |
+0.165 |
405 |
10,983 |
+116 |
| May05 |
040503 |
5.310 |
5.410 |
5.300 |
5.408 |
+0.127 |
144 |
7,714 |
+76 |
| Jun05 |
040503 |
5.320 |
5.413 |
5.316 |
5.413 |
+0.117 |
88 |
6,182 |
+32 |
| Jul05 |
040503 |
5.335 |
5.428 |
5.335 |
5.428 |
+0.107 |
85 |
12,714 |
+6 |
| Aug05 |
040503 |
5.351 |
5.433 |
5.351 |
5.433 |
+0.102 |
238 |
5,933 |
-2 |
| Sep05 |
040503 |
5.310 |
5.390 |
5.310 |
5.390 |
+0.099 |
57 |
6,188 |
+6 |
| Total Volume and Open Interest |
48,826 |
341,015 |
-1,540 |
| Brent Crude Oil(ICE) |
| 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(ICE) |
| 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 |
040503 |
90.81 |
91.14 |
90.73 |
91.02 |
+0.34 |
1,922 |
9,764 |
+180 |
| Sep04 |
040503 |
91.35 |
91.47 |
91.32 |
91.43 |
+0.34 |
27 |
2,108 |
+15 |
| Dec04 |
040503 |
91.83 |
91.83 |
91.83 |
91.83 |
+0.34 |
0 |
30 |
+0 |
| Total Volume and Open Interest |
1,949 |
11,902 |
+195 |
| Australian Dollar(CME) |
| Jun04 |
040503 |
71.65 |
71.83 |
71.40 |
71.82 |
-0.02 |
2,438 |
34,102 |
+683 |
| Sep04 |
040503 |
70.72 |
71.06 |
70.72 |
71.06 |
-0.02 |
1 |
924 |
+100 |
| Dec04 |
040503 |
70.08 |
70.30 |
70.05 |
70.30 |
-0.02 |
0 |
136 |
+0 |
| Total Volume and Open Interest |
2,439 |
35,251 |
+783 |
| British Pound(CME) |
| Jun04 |
040503 |
176.56 |
177.25 |
176.40 |
176.45 |
-0.79 |
1,457 |
45,276 |
-1,106 |
| Sep04 |
040503 |
174.96 |
174.96 |
174.96 |
174.96 |
-0.79 |
2 |
85 |
+2 |
| Dec04 |
040503 |
173.47 |
173.47 |
173.47 |
173.47 |
-0.79 |
0 |
359 |
+0 |
| Total Volume and Open Interest |
1,459 |
45,722 |
-1,104 |
| Canadian Dollar(CME) |
| Jun04 |
040503 |
72.78 |
72.88 |
72.54 |
72.77 |
-0.07 |
3,981 |
70,758 |
+2,306 |
| Sep04 |
040503 |
72.60 |
72.75 |
72.45 |
72.66 |
-0.06 |
466 |
3,903 |
+189 |
| Dec04 |
040503 |
72.47 |
72.65 |
72.46 |
72.59 |
-0.05 |
73 |
3,137 |
-3 |
| Mar05 |
040503 |
72.53 |
72.53 |
72.53 |
72.53 |
-0.04 |
5 |
352 |
+8 |
| Total Volume and Open Interest |
4,525 |
78,305 |
+2,500 |
| Japanese Yen(CME) |
| Jun04 |
040503 |
90.93 |
90.96 |
90.43 |
90.73 |
unch |
7,787 |
102,430 |
-1,525 |
| Sep04 |
040503 |
91.17 |
91.26 |
90.95 |
91.03 |
unch |
18 |
777 |
+6 |
| Dec04 |
040503 |
91.43 |
91.43 |
91.43 |
91.43 |
unch |
0 |
65 |
+0 |
| Total Volume and Open Interest |
7,805 |
103,276 |
-1,519 |
| Swiss Franc(CME) |
| Jun04 |
040503 |
77.04 |
77.28 |
76.80 |
76.92 |
-0.37 |
4,058 |
37,267 |
+243 |
| Sep04 |
040503 |
77.08 |
77.08 |
77.08 |
77.08 |
-0.37 |
11 |
59 |
+3 |
| Dec04 |
040503 |
77.37 |
77.37 |
77.26 |
77.26 |
-0.37 |
0 |
109 |
+0 |
| Total Volume and Open Interest |
4,069 |
37,492 |
+246 |
| EuroFX(CME) |
| Jun04 |
040503 |
119.38 |
119.67 |
119.06 |
119.26 |
-0.43 |
6,361 |
118,425 |
-696 |
| Sep04 |
040503 |
119.05 |
119.07 |
118.90 |
119.03 |
-0.43 |
75 |
923 |
-4 |
| Dec04 |
040503 |
118.76 |
118.90 |
118.76 |
118.90 |
-0.42 |
3 |
402 |
-1 |
| Total Volume and Open Interest |
6,439 |
119,903 |
-701 |
| Mexican Peso(CME) |
| May04 |
040503 |
8702.5 |
8727.5 |
8702.5 |
8702.5 |
-25.0 |
0 |
682 |
+0 |
| Jun04 |
040503 |
8680.0 |
8710.0 |
8655.0 |
8667.5 |
-25.0 |
2,732 |
46,070 |
+608 |
| Total Volume and Open Interest |
2,821 |
49,048 |
+613 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040503 |
107~01 |
107~16 |
106~22 |
107~06 |
+0~03 |
293,325 |
474,658 |
-2,963 |
| Sep04 |
040503 |
105~12 |
106~01 |
105~11 |
105~27 |
+0~04 |
11,659 |
38,449 |
+3,203 |
| Dec04 |
040503 |
104~14 |
104~25 |
104~14 |
104~19 |
+0~04 |
16 |
1,305 |
+12 |
| Total Volume and Open Interest |
305,000 |
514,594 |
+252 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040503 |
110~160 |
110~230 |
110~085 |
110~160 |
unch |
716,028 |
1,272,125 |
+2,186 |
| Sep04 |
040503 |
109~000 |
109~090 |
108~285 |
109~030 |
unch |
11,340 |
162,717 |
-3,475 |
| Total Volume and Open Interest |
727,368 |
1,437,206 |
-1,289 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040503 |
109~245 |
110~005 |
109~240 |
109~290 |
-0~010 |
346,710 |
0 |
+0 |
| Sep04 |
040503 |
108~160 |
108~230 |
108~160 |
108~205 |
-0~010 |
2,404 |
0 |
+0 |
| Dec04 |
040503 |
107~130 |
107~130 |
107~130 |
107~130 |
-0~010 |
|
|
|
| Total Volume and Open Interest |
349,114 |
|
|
| 2 Year T-Notes(CBOT) |
| Jun04 |
040503 |
106~026 |
106~033 |
106~026 |
106~032 |
-0~002 |
5,981 |
180,969 |
-4,887 |
| Sep04 |
040503 |
105~064 |
105~064 |
105~056 |
105~062 |
-0~002 |
0 |
1,036 |
+0 |
| Total Volume and Open Interest |
5,981 |
182,005 |
-4,887 |
| Eurodollars(CME) |
| Jun04 |
040503 |
98.660 |
98.680 |
98.655 |
98.670 |
unch |
69,600 |
827,745 |
-17,507 |
| Sep04 |
040503 |
98.245 |
98.270 |
98.240 |
98.260 |
-0.005 |
108,559 |
877,651 |
-8,349 |
| Dec04 |
040503 |
97.775 |
97.805 |
97.770 |
97.795 |
-0.005 |
104,264 |
764,265 |
+1,612 |
| Mar05 |
040503 |
97.290 |
97.335 |
97.285 |
97.320 |
-0.005 |
113,449 |
606,780 |
+3,173 |
| Jun05 |
040503 |
96.845 |
96.880 |
96.835 |
96.865 |
-0.005 |
72,971 |
575,992 |
-583 |
| Sep05 |
040503 |
96.445 |
96.485 |
96.440 |
96.470 |
-0.015 |
48,959 |
403,939 |
+421 |
| Dec05 |
040503 |
96.110 |
96.155 |
96.110 |
96.145 |
-0.010 |
31,687 |
314,146 |
-2,322 |
| Mar06 |
040503 |
95.845 |
95.895 |
95.840 |
95.875 |
-0.015 |
32,404 |
255,254 |
+468 |
| Jun06 |
040503 |
95.600 |
95.640 |
95.600 |
95.635 |
-0.020 |
13,039 |
177,110 |
+20 |
| Sep06 |
040503 |
95.390 |
95.435 |
95.390 |
95.425 |
-0.020 |
16,209 |
168,623 |
+626 |
| Dec06 |
040503 |
95.205 |
95.225 |
95.205 |
95.225 |
-0.020 |
14,045 |
129,531 |
+2,592 |
| Mar07 |
040503 |
95.030 |
95.065 |
95.030 |
95.060 |
-0.020 |
14,723 |
107,962 |
-2,021 |
| Jun07 |
040503 |
94.885 |
94.915 |
94.885 |
94.905 |
-0.020 |
4,152 |
78,008 |
-461 |
| Sep07 |
040503 |
94.745 |
94.775 |
94.745 |
94.765 |
-0.020 |
4,194 |
76,049 |
-858 |
| Dec07 |
040503 |
94.615 |
94.635 |
94.615 |
94.625 |
-0.020 |
3,906 |
62,338 |
-419 |
| Mar08 |
040503 |
94.480 |
94.525 |
94.480 |
94.515 |
-0.015 |
5,419 |
51,189 |
-216 |
| Jun08 |
040503 |
94.395 |
94.425 |
94.395 |
94.410 |
-0.015 |
4,693 |
45,630 |
-116 |
| Sep08 |
040503 |
94.295 |
94.325 |
94.295 |
94.315 |
-0.010 |
4,582 |
41,382 |
-227 |
| Total Volume and Open Interest |
689,932 |
5,809,765 |
-18,733 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040503 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
100 |
13,399 |
-85 |
| Sep04 |
040503 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
0 |
6,897 |
-35 |
| Dec04 |
040503 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
15 |
9,134 |
-15 |
| Mar05 |
040503 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
35 |
5,022 |
-20 |
| Jun05 |
040503 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
4,388 |
+0 |
| Sep05 |
040503 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
0 |
2,055 |
-570 |
| Dec05 |
040503 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
0 |
956 |
+63 |
| Mar06 |
040503 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
0 |
294 |
+0 |
| Jun06 |
040503 |
99.29 |
99.29 |
99.29 |
99.29 |
-0.01 |
0 |
77 |
+0 |
| Sep06 |
040503 |
99.20 |
99.20 |
99.20 |
99.20 |
-0.01 |
0 |
114 |
+0 |
| Total Volume and Open Interest |
150 |
43,601 |
-662 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040503 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
20 |
72,391 |
+0 |
| Sep04 |
040503 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
107 |
38,709 |
+9 |
| Dec04 |
040503 |
99.88 |
99.88 |
99.87 |
99.87 |
-0.01 |
511 |
62,413 |
+110 |
| Mar05 |
040503 |
99.80 |
99.81 |
99.80 |
99.80 |
-0.01 |
470 |
43,292 |
-169 |
| Jun05 |
040503 |
99.72 |
99.72 |
99.72 |
99.72 |
-0.01 |
787 |
44,732 |
-80 |
| Sep05 |
040503 |
99.60 |
99.60 |
99.60 |
99.60 |
-0.01 |
225 |
41,984 |
+20 |
| Dec05 |
040503 |
99.50 |
99.50 |
99.50 |
99.50 |
-0.01 |
625 |
16,594 |
+281 |
| Mar06 |
040503 |
99.38 |
99.38 |
99.38 |
99.38 |
-0.01 |
0 |
9,849 |
+0 |
| Total Volume and Open Interest |
2,745 |
343,887 |
+171 |
| German Euro-Bund(EUREX) |
| Jun04 |
040503 |
113.87 |
114.32 |
113.87 |
114.27 |
+0.18 |
304,167 |
1,025,872 |
-1,204 |
| Sep04 |
040503 |
113.51 |
113.88 |
113.51 |
113.88 |
+0.19 |
1,163 |
61,521 |
+2,175 |
| Dec04 |
040503 |
112.87 |
112.87 |
112.87 |
112.87 |
+0.18 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
305,330 |
1,087,394 |
+971 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040503 |
111.36 |
111.60 |
111.35 |
111.60 |
+0.13 |
178,878 |
695,227 |
+7,905 |
| Sep04 |
040503 |
110.99 |
110.99 |
110.99 |
110.99 |
+0.13 |
0 |
91,099 |
+122 |
| Dec04 |
040503 |
110.20 |
110.20 |
110.20 |
110.20 |
+0.13 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
178,878 |
786,327 |
+8,027 |
| Long Gilt(LIFFE) |
| Jun04 |
040430 |
106~15 |
107~00 |
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 |
95.48 |
95.45 |
95.46 |
unch |
30,282 |
212,713 |
+3,248 |
| Sep04 |
040430 |
95.19 |
95.22 |
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 |
040503 |
97.925 |
97.940 |
97.925 |
97.935 |
unch |
64,469 |
696,202 |
+7,426 |
| Sep04 |
040503 |
97.845 |
97.860 |
97.840 |
97.855 |
-0.005 |
83,178 |
474,213 |
+16,341 |
| Dec04 |
040503 |
97.690 |
97.705 |
97.675 |
97.695 |
unch |
128,375 |
535,686 |
+14,623 |
| Total Volume and Open Interest |
489,826 |
2,910,632 |
+45,667 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040503 |
94.38 |
94.39 |
94.34 |
94.36 |
-0.01 |
15,138 |
156,572 |
+8,817 |
| Sep04 |
040503 |
94.29 |
94.30 |
94.25 |
94.26 |
unch |
14,542 |
120,934 |
+2,985 |
| Dec04 |
040503 |
94.24 |
94.24 |
94.19 |
94.21 |
+0.01 |
4,138 |
70,826 |
+646 |
| Mar05 |
040503 |
94.18 |
94.20 |
94.15 |
94.15 |
unch |
987 |
34,109 |
+510 |
| Jun05 |
040503 |
94.12 |
94.13 |
94.09 |
94.09 |
+0.01 |
742 |
18,695 |
+430 |
| Sep05 |
040503 |
94.05 |
94.05 |
94.03 |
94.04 |
+0.02 |
44 |
13,822 |
+44 |
| Dec05 |
040503 |
94.00 |
94.00 |
93.96 |
93.97 |
+0.01 |
56 |
10,997 |
+50 |
| Mar06 |
040503 |
93.93 |
93.93 |
93.89 |
93.90 |
+0.01 |
205 |
6,033 |
+294 |
| Jun06 |
040503 |
93.86 |
93.86 |
93.83 |
93.83 |
-0.01 |
8 |
1,996 |
+0 |
| Sep06 |
040503 |
93.76 |
93.76 |
93.76 |
93.76 |
-0.02 |
4 |
1,580 |
+3 |
| Total Volume and Open Interest |
35,864 |
437,720 |
+13,779 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040503 |
94.07 |
94.08 |
94.04 |
94.07 |
+0.03 |
13,655 |
270,725 |
+9,727 |
| Sep04 |
040503 |
94.07 |
94.07 |
94.07 |
94.07 |
+0.03 |
|
|
|
| Total Volume and Open Interest |
102,046 |
473,777 |
+32,975 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040503 |
94.30 |
94.32 |
94.27 |
94.28 |
unch |
52,987 |
473,777 |
+32,975 |
| Sep04 |
040503 |
94.28 |
94.28 |
94.28 |
94.28 |
unch |
|
|
|
| Total Volume and Open Interest |
52,987 |
473,777 |
+32,975 |
| Gold(CMX) |
| Jun04 |
040503 |
388.0 |
390.0 |
386.1 |
387.5 |
unch |
44,291 |
159,694 |
-1,740 |
| Aug04 |
040503 |
389.7 |
390.8 |
387.0 |
388.5 |
unch |
3,183 |
12,186 |
-2 |
| Oct04 |
040503 |
390.5 |
391.1 |
389.1 |
389.5 |
unch |
85 |
6,917 |
+57 |
| Dec04 |
040503 |
391.8 |
393.0 |
389.2 |
390.5 |
unch |
803 |
29,560 |
+250 |
| Feb05 |
040503 |
393.0 |
393.0 |
391.9 |
391.9 |
unch |
11 |
3,415 |
+2 |
| Apr05 |
040503 |
393.3 |
393.3 |
393.3 |
393.3 |
unch |
3 |
1,447 |
+0 |
| Jun05 |
040503 |
393.1 |
394.9 |
393.1 |
394.9 |
unch |
21 |
13,433 |
+15 |
| Aug05 |
040503 |
396.7 |
396.7 |
396.7 |
396.7 |
unch |
0 |
1,868 |
+0 |
| Oct05 |
040503 |
398.6 |
398.6 |
398.6 |
398.6 |
unch |
0 |
146 |
+0 |
| Dec05 |
040503 |
403.0 |
403.0 |
400.5 |
400.5 |
unch |
30 |
6,008 |
-27 |
| Feb06 |
040503 |
402.8 |
402.8 |
402.8 |
402.8 |
unch |
0 |
413 |
+0 |
| Total Volume and Open Interest |
48,431 |
245,872 |
-1,444 |
| Silver(CMX) |
| May04 |
040503 |
608.0 |
608.5 |
590.0 |
601.6 |
-6.2 |
2,984 |
2,122 |
-2,491 |
| Jul04 |
040503 |
608.5 |
609.0 |
586.0 |
602.8 |
-6.2 |
18,906 |
66,078 |
-1,225 |
| Sep04 |
040503 |
610.0 |
610.0 |
587.0 |
604.1 |
-6.2 |
291 |
4,710 |
-197 |
| Dec04 |
040503 |
612.0 |
612.0 |
586.0 |
605.5 |
-6.2 |
410 |
15,317 |
-17 |
| Mar05 |
040503 |
606.8 |
606.8 |
606.8 |
606.8 |
-6.2 |
106 |
3,265 |
+74 |
| May05 |
040503 |
607.9 |
607.9 |
607.9 |
607.9 |
-6.0 |
1 |
720 |
-1 |
| Jul05 |
040503 |
609.5 |
609.5 |
609.5 |
609.5 |
-6.0 |
18 |
1,252 |
-5 |
| Total Volume and Open Interest |
22,743 |
97,865 |
-3,840 |
| Platinum(NYM) |
| Jul04 |
040503 |
801.0 |
810.0 |
801.0 |
806.7 |
+12.5 |
760 |
5,830 |
-186 |
| Oct04 |
040503 |
796.7 |
796.7 |
796.7 |
796.7 |
+12.5 |
13 |
236 |
-5 |
| Jan05 |
040503 |
791.7 |
791.7 |
791.7 |
791.7 |
+12.5 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
773 |
6,074 |
-191 |
| Palladium(NYME) |
| Jun04 |
040503 |
262.00 |
267.00 |
257.00 |
261.50 |
+3.20 |
1,463 |
8,425 |
-136 |
| Sep04 |
040503 |
269.00 |
269.00 |
263.35 |
263.35 |
+3.55 |
32 |
313 |
+13 |
| Dec04 |
040503 |
265.00 |
273.00 |
264.85 |
264.85 |
+3.55 |
9 |
205 |
+3 |
| Total Volume and Open Interest |
1,504 |
8,943 |
-120 |
| Copper(CMX) |
| May04 |
040503 |
121.60 |
123.60 |
121.50 |
122.80 |
+1.85 |
974 |
4,418 |
-1,414 |
| Jul04 |
040503 |
121.25 |
123.50 |
121.25 |
122.55 |
+1.80 |
6,238 |
37,172 |
-82 |
| Sep04 |
040503 |
120.80 |
120.80 |
119.70 |
120.05 |
+1.70 |
172 |
5,346 |
+94 |
| Dec04 |
040503 |
115.80 |
116.80 |
115.80 |
116.30 |
+1.55 |
182 |
10,020 |
+25 |
| Mar05 |
040503 |
112.20 |
112.20 |
112.20 |
112.20 |
+1.55 |
26 |
996 |
+17 |
| Total Volume and Open Interest |
7,796 |
64,185 |
-1,321 |
| Aluminum(CMX) |
| May04 |
040503 |
80.90 |
80.90 |
80.90 |
80.90 |
+0.05 |
1,976 |
517 |
-1,972 |
| Jun04 |
040503 |
80.90 |
81.05 |
80.90 |
81.05 |
+0.10 |
1,799 |
2,666 |
+1,683 |
| Jul04 |
040503 |
81.20 |
81.20 |
81.10 |
81.10 |
+0.15 |
39 |
426 |
+0 |
| Aug04 |
040503 |
81.15 |
81.15 |
81.15 |
81.15 |
+0.20 |
25 |
165 |
+25 |
| Sep04 |
040503 |
81.20 |
81.20 |
81.20 |
81.20 |
+0.25 |
0 |
400 |
+0 |
| Oct04 |
040503 |
80.70 |
80.70 |
80.70 |
80.70 |
+0.25 |
0 |
387 |
+0 |
| Total Volume and Open Interest |
3,927 |
10,728 |
-316 |
| DJIA Index(CBOT) |
| Jun04 |
040503 |
10222 |
10311 |
10219 |
10292 |
+89 |
10,970 |
43,838 |
-737 |
| Sep04 |
040503 |
10290 |
10290 |
10274 |
10274 |
+88 |
50 |
440 |
+45 |
| Dec04 |
040503 |
10264 |
10264 |
10264 |
10264 |
+88 |
0 |
14 |
+0 |
| Total Volume and Open Interest |
11,020 |
44,292 |
-692 |
| S & P 500(CME) |
| Jun04 |
040503 |
1108.50 |
1117.90 |
1108.50 |
1116.00 |
+9.90 |
48,597 |
564,071 |
-6,328 |
| Sep04 |
040503 |
1114.30 |
1115.50 |
1114.00 |
1115.00 |
+9.90 |
499 |
21,880 |
+292 |
| Dec04 |
040503 |
1114.70 |
1114.70 |
1114.70 |
1114.70 |
+9.90 |
8 |
2,738 |
+0 |
| Mar05 |
040503 |
1115.80 |
1115.80 |
1115.80 |
1115.80 |
+9.90 |
1 |
200 |
+1 |
| Total Volume and Open Interest |
49,105 |
589,062 |
-6,035 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040503 |
1105.25 |
1118.00 |
1104.25 |
1116.00 |
+10.00 |
817,525 |
552,729 |
-32,524 |
| Sep04 |
040503 |
1106.50 |
1115.75 |
1106.50 |
1115.00 |
+10.00 |
153 |
1,414 |
-93 |
| Total Volume and Open Interest |
817,678 |
554,143 |
-32,617 |
| NASDAQ 100(CME) |
| Jun04 |
040503 |
1409.50 |
1430.00 |
1404.50 |
1414.50 |
+11.50 |
17,880 |
81,934 |
-1,750 |
| Sep04 |
040503 |
1413.00 |
1425.00 |
1413.00 |
1417.00 |
+11.50 |
1 |
25 |
+13 |
| Dec04 |
040503 |
1419.50 |
1419.50 |
1419.50 |
1419.50 |
+11.50 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
17,881 |
81,963 |
-1,737 |
| NASDAQ 100 E-Mini(Globex) |
| Jun04 |
040503 |
1399.50 |
1430.00 |
1399.50 |
1414.50 |
+11.50 |
385,509 |
294,477 |
-11,152 |
| Sep04 |
040503 |
1410.00 |
1431.00 |
1410.00 |
1417.00 |
+11.50 |
84 |
627 |
+26 |
| Total Volume and Open Interest |
385,593 |
295,104 |
-11,126 |
| S & P Midcap 400(CME) |
| Jun04 |
040503 |
584.00 |
590.00 |
582.50 |
588.60 |
+5.40 |
1,353 |
15,449 |
-1,245 |
| Sep04 |
040503 |
588.60 |
588.60 |
588.60 |
588.60 |
+5.40 |
|
|
|
| Dec04 |
040503 |
588.60 |
588.60 |
588.60 |
588.60 |
+5.40 |
|
|
|
| Total Volume and Open Interest |
1,353 |
15,449 |
-1,245 |
| Russell 2000(CME) |
| Jun04 |
040503 |
559.00 |
567.50 |
558.00 |
563.10 |
+3.25 |
2,624 |
28,160 |
+14 |
| Sep04 |
040503 |
563.10 |
563.10 |
563.10 |
563.10 |
+3.25 |
0 |
1 |
+0 |
| Dec04 |
040503 |
563.10 |
563.10 |
563.10 |
563.10 |
+3.25 |
|
|
|
| Total Volume and Open Interest |
2,624 |
28,161 |
+14 |
| Russell 2000 E-Mini(Globex) |
| Jun04 |
040503 |
557.20 |
567.50 |
556.90 |
563.10 |
+3.20 |
98,633 |
75,682 |
+4,808 |
| Sep04 |
040503 |
563.10 |
563.10 |
563.10 |
563.10 |
+3.20 |
|
|
|
| Total Volume and Open Interest |
98,633 |
75,682 |
+4,808 |
| Value Line(KCBT) |
| Jun04 |
040503 |
1559.00 |
1563.00 |
1559.00 |
1563.00 |
+8.50 |
7 |
46 |
+3 |
| Total Volume and Open Interest |
7 |
46 |
+3 |
| Nikkei 225(CME) |
| Jun04 |
040430 |
11660 |
11740 |
11600 |
11685 |
-295 |
29,149 |
180,029 |
-1,839 |
| Sep04 |
040430 |
11680 |
11680 |
11680 |
11680 |
-295 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
29,149 |
180,030 |
-1,839 |
| Nikkei 225(SGX) |
| Jun04 |
040430 |
11660 |
11740 |
11600 |
11685 |
-295 |
29,149 |
180,029 |
-1,839 |
| Sep04 |
040430 |
11680 |
11680 |
11680 |
11680 |
-295 |
0 |
1 |
+0 |
| Dec04 |
040430 |
11655 |
11655 |
11655 |
11655 |
-295 |
|
|
|
| Total Volume and Open Interest |
29,149 |
180,030 |
-1,839 |
| CAC 40(EURONEXT) |
| May04 |
040503 |
3607.0 |
3667.5 |
3601.5 |
3662.0 |
+35.5 |
87,329 |
272,668 |
+52,778 |
| Jun04 |
040503 |
3595.5 |
3651.0 |
3595.0 |
3649.0 |
+35.5 |
4,147 |
172,959 |
+1,830 |
| Total Volume and Open Interest |
91,478 |
463,601 |
-390,835 |
| Hang Seng Index(HKFE) |
| May04 |
040503 |
11827 |
11862 |
11760 |
11845 |
+40 |
15,009 |
88,679 |
+2,840 |
| Jun04 |
040503 |
11790 |
11840 |
11745 |
11830 |
+48 |
127 |
2,716 |
+55 |
| Total Volume and Open Interest |
15,142 |
91,578 |
+2,895 |
| DAX(EUREX) |
| Jun04 |
040503 |
3969.0 |
4023.0 |
3955.0 |
4007.5 |
+29.5 |
93,485 |
201,902 |
-975 |
| Sep04 |
040503 |
3993.0 |
4040.0 |
3978.5 |
4028.0 |
+29.5 |
318 |
8,619 |
+1 |
| Dec04 |
040503 |
4003.5 |
4062.0 |
4003.5 |
4050.0 |
+29.5 |
192 |
1,714 |
-44 |
| Total Volume and Open Interest |
93,995 |
212,235 |
-1,018 |
| FT-SE 100(EURONEXT) |
| Jun04 |
040430 |
4520.00 |
4532.00 |
4483.50 |
4494.50 |
-36.50 |
65,926 |
401,841 |
-533 |
| Sep04 |
040430 |
4505.00 |
4518.50 |
4500.00 |
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 |
040503 |
3389.0 |
3390.0 |
3365.0 |
3370.0 |
-20.0 |
15,606 |
153,649 |
+4,160 |
| Sep04 |
040503 |
3386.0 |
3391.0 |
3378.0 |
3378.0 |
-19.0 |
173 |
3,515 |
+130 |
| Dec04 |
040503 |
3393.0 |
3393.0 |
3393.0 |
3393.0 |
-19.0 |
0 |
2,490 |
+0 |
| Total Volume and Open Interest |
15,789 |
161,092 |
+4,290 |
| GSCI(CME) |
| May04 |
040503 |
290.25 |
295.70 |
289.40 |
295.25 |
+5.80 |
314 |
16,094 |
-186 |
| Jun04 |
040503 |
290.00 |
294.50 |
289.55 |
294.50 |
+5.75 |
248 |
430 |
+228 |
| Jul04 |
040503 |
290.00 |
290.00 |
290.00 |
290.00 |
+4.25 |
4 |
50 |
+0 |
| Total Volume and Open Interest |
566 |
16,574 |
+42 |
| Reuters CRB Index(NYBOT) |
| Jun04 |
040503 |
270.00 |
274.50 |
270.00 |
274.00 |
+3.25 |
103 |
380 |
+27 |
| Aug04 |
040503 |
271.00 |
272.75 |
271.00 |
271.50 |
+2.75 |
1 |
72 |
+0 |
| Nov04 |
040503 |
269.00 |
272.75 |
269.00 |
272.75 |
+4.00 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
104 |
455 |
+27 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|