|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri May 14, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul04 |
040514 |
973.00 |
976.00 |
932.50 |
932.50 |
-50.00 |
54,548 |
130,714 |
-4,968 |
Aug04 |
040514 |
907.00 |
911.00 |
867.75 |
869.00 |
-48.75 |
4,728 |
20,614 |
+157 |
Sep04 |
040514 |
785.00 |
785.00 |
758.00 |
762.50 |
-30.00 |
2,637 |
11,809 |
-93 |
Nov04 |
040514 |
729.00 |
731.00 |
709.00 |
714.00 |
-22.00 |
14,036 |
55,632 |
-26 |
Jan05 |
040514 |
728.00 |
731.00 |
712.00 |
715.00 |
-23.50 |
632 |
4,040 |
-185 |
Mar05 |
040514 |
714.00 |
718.00 |
708.00 |
714.00 |
-18.00 |
259 |
2,922 |
-30 |
May05 |
040514 |
711.00 |
711.00 |
697.00 |
697.00 |
-20.00 |
460 |
1,348 |
+74 |
Total Volume and Open Interest |
79,187 |
229,230 |
-6,352 |
Soybean Meal(CBOT) |
Jul04 |
040514 |
312.50 |
313.20 |
296.00 |
298.80 |
-17.20 |
20,227 |
73,034 |
-1,211 |
Aug04 |
040514 |
295.00 |
296.00 |
280.00 |
283.90 |
-14.30 |
4,631 |
23,135 |
+620 |
Sep04 |
040514 |
267.00 |
269.00 |
258.00 |
259.30 |
-12.20 |
1,177 |
16,035 |
-1 |
Oct04 |
040514 |
235.00 |
236.00 |
227.00 |
229.00 |
-9.10 |
1,451 |
12,900 |
-15 |
Dec04 |
040514 |
230.00 |
230.00 |
223.50 |
225.20 |
-7.50 |
4,089 |
27,626 |
+485 |
Jan05 |
040514 |
228.00 |
228.00 |
220.00 |
222.80 |
-7.70 |
397 |
3,347 |
+77 |
Mar05 |
040514 |
222.00 |
223.50 |
220.00 |
221.00 |
-7.00 |
342 |
3,394 |
+152 |
May05 |
040514 |
219.00 |
221.00 |
217.00 |
218.80 |
-5.70 |
198 |
1,285 |
+92 |
Total Volume and Open Interest |
34,945 |
164,749 |
-1,758 |
Soybean Oil(CBOT) |
Jul04 |
040514 |
31.02 |
31.40 |
29.90 |
30.10 |
-1.03 |
24,673 |
61,158 |
-6,871 |
Aug04 |
040514 |
30.25 |
30.50 |
29.30 |
29.41 |
-0.95 |
5,735 |
16,976 |
-312 |
Sep04 |
040514 |
29.35 |
29.45 |
28.60 |
28.80 |
-0.54 |
1,266 |
13,080 |
+579 |
Oct04 |
040514 |
27.30 |
27.50 |
26.78 |
27.30 |
-0.27 |
672 |
8,291 |
+15 |
Dec04 |
040514 |
26.60 |
26.60 |
25.80 |
26.13 |
-0.54 |
3,581 |
24,766 |
+478 |
Jan05 |
040514 |
26.10 |
26.10 |
25.70 |
26.00 |
-0.50 |
408 |
3,080 |
+260 |
Mar05 |
040514 |
25.95 |
26.20 |
25.60 |
26.20 |
-0.25 |
41 |
1,946 |
+4 |
May05 |
040514 |
25.80 |
25.90 |
25.55 |
25.67 |
-0.38 |
131 |
497 |
+32 |
Total Volume and Open Interest |
37,481 |
131,578 |
-6,578 |
Canola(WCE) |
May04 |
040514 |
373.0 |
373.0 |
373.0 |
373.0 |
-20.6 |
18 |
4 |
-14 |
Jul04 |
040514 |
396.0 |
398.0 |
372.0 |
378.0 |
-19.2 |
6,475 |
34,503 |
-981 |
Sep04 |
040514 |
385.0 |
385.0 |
372.0 |
372.0 |
-15.5 |
0 |
10 |
+0 |
Nov04 |
040514 |
389.5 |
391.0 |
371.0 |
375.5 |
-15.1 |
3,885 |
36,287 |
-190 |
Jan05 |
040514 |
386.1 |
386.1 |
380.5 |
380.5 |
-14.9 |
18 |
1,265 |
+6 |
Total Volume and Open Interest |
10,398 |
72,736 |
-1,179 |
Corn(CBOT) |
Jul04 |
040514 |
293.00 |
293.50 |
290.00 |
292.25 |
-3.00 |
31,583 |
237,184 |
-4,724 |
Sep04 |
040514 |
288.50 |
289.00 |
286.00 |
287.25 |
-4.00 |
6,648 |
47,064 |
+1,605 |
Dec04 |
040514 |
286.00 |
287.50 |
283.25 |
285.00 |
-4.50 |
47,032 |
299,137 |
-781 |
Mar05 |
040514 |
290.75 |
292.00 |
288.50 |
289.50 |
-4.50 |
1,141 |
21,968 |
+142 |
May05 |
040514 |
295.00 |
295.00 |
292.50 |
292.50 |
-5.00 |
547 |
6,013 |
+142 |
Jul05 |
040514 |
294.25 |
294.75 |
291.00 |
291.50 |
-5.00 |
204 |
7,175 |
+105 |
Total Volume and Open Interest |
90,110 |
630,297 |
-4,918 |
Wheat(CBOT) |
Jul04 |
040514 |
370.00 |
372.00 |
356.75 |
358.50 |
-10.75 |
24,342 |
96,908 |
+913 |
Sep04 |
040514 |
376.50 |
378.50 |
364.00 |
365.25 |
-10.75 |
1,552 |
9,933 |
-27 |
Dec04 |
040514 |
388.00 |
389.00 |
374.50 |
375.50 |
-10.75 |
3,234 |
16,371 |
-735 |
Mar05 |
040514 |
392.00 |
393.00 |
380.50 |
382.00 |
-10.00 |
217 |
2,461 |
+75 |
May05 |
040514 |
381.00 |
381.00 |
380.00 |
380.00 |
-10.00 |
9 |
63 |
+7 |
Total Volume and Open Interest |
29,407 |
126,951 |
+191 |
Wheat(KCBT) |
May04 |
040514 |
392.00 |
392.00 |
380.00 |
380.00 |
-11.00 |
20 |
51 |
-8 |
Jul04 |
040514 |
392.50 |
395.00 |
379.00 |
379.75 |
-12.75 |
7,051 |
44,128 |
-340 |
Sep04 |
040514 |
399.00 |
400.00 |
385.00 |
385.00 |
-12.25 |
1,566 |
7,652 |
+121 |
Dec04 |
040514 |
405.00 |
407.00 |
390.50 |
392.50 |
-11.75 |
1,199 |
8,280 |
+54 |
Mar05 |
040514 |
408.50 |
408.50 |
398.00 |
398.00 |
-11.00 |
19 |
468 |
+8 |
Total Volume and Open Interest |
9,856 |
60,828 |
-165 |
Wheat(MGE) |
May04 |
040514 |
412.00 |
412.00 |
412.00 |
412.00 |
unch |
72 |
18 |
-135 |
Jul04 |
040514 |
413.00 |
414.25 |
401.00 |
401.25 |
-10.75 |
2,307 |
18,729 |
+20 |
Sep04 |
040514 |
415.00 |
415.50 |
401.00 |
402.50 |
-9.50 |
704 |
8,056 |
-84 |
Dec04 |
040514 |
417.00 |
417.25 |
405.00 |
406.25 |
-8.75 |
1,327 |
11,232 |
+21 |
Mar05 |
040514 |
410.00 |
410.25 |
407.00 |
407.00 |
-10.50 |
28 |
390 |
+13 |
Total Volume and Open Interest |
4,438 |
38,478 |
-165 |
Oats(CBOT) |
Jul04 |
040514 |
156.00 |
158.00 |
151.50 |
151.50 |
-6.00 |
2,457 |
6,311 |
-159 |
Sep04 |
040514 |
162.25 |
162.50 |
157.00 |
157.00 |
-6.00 |
256 |
1,244 |
+125 |
Dec04 |
040514 |
169.00 |
171.00 |
163.50 |
164.00 |
-5.50 |
1,581 |
4,171 |
+210 |
Mar05 |
040514 |
173.00 |
173.00 |
173.00 |
173.00 |
-4.00 |
0 |
96 |
+0 |
Total Volume and Open Interest |
4,323 |
11,842 |
+170 |
Rough Rice(CBOT) |
May04 |
040514 |
10.50 |
10.50 |
10.45 |
10.50 |
-0.05 |
76 |
121 |
+3 |
Jul04 |
040514 |
10.58 |
10.70 |
10.53 |
10.62 |
unch |
777 |
4,076 |
-321 |
Sep04 |
040514 |
9.25 |
9.27 |
9.25 |
9.25 |
unch |
10 |
446 |
+4 |
Nov04 |
040514 |
9.12 |
9.17 |
9.12 |
9.14 |
unch |
76 |
1,015 |
+28 |
Total Volume and Open Interest |
939 |
5,873 |
-286 |
Live Cattle(CME) |
Jun04 |
040514 |
82.100 |
82.600 |
81.750 |
82.075 |
-0.050 |
12,385 |
46,868 |
-4,323 |
Aug04 |
040514 |
84.250 |
84.400 |
83.600 |
83.750 |
-0.525 |
11,296 |
48,807 |
+2,014 |
Oct04 |
040514 |
83.950 |
84.400 |
83.900 |
84.375 |
+0.325 |
1,699 |
19,433 |
-409 |
Dec04 |
040514 |
83.525 |
84.050 |
83.400 |
83.900 |
+0.250 |
352 |
9,239 |
+153 |
Feb05 |
040514 |
84.300 |
84.575 |
84.000 |
84.525 |
+0.200 |
274 |
4,566 |
+43 |
Apr05 |
040514 |
82.500 |
82.700 |
82.325 |
82.700 |
+0.100 |
66 |
1,115 |
+45 |
Total Volume and Open Interest |
26,075 |
130,103 |
-2,477 |
Feeder Cattle(CME) |
May04 |
040514 |
102.700 |
103.300 |
102.450 |
103.225 |
+0.425 |
266 |
2,068 |
-115 |
Aug04 |
040514 |
99.500 |
99.950 |
98.850 |
99.800 |
+0.200 |
598 |
10,718 |
+7 |
Sep04 |
040514 |
98.250 |
99.100 |
97.900 |
98.950 |
+0.550 |
43 |
885 |
+12 |
Oct04 |
040514 |
97.850 |
98.550 |
97.600 |
98.350 |
+0.350 |
71 |
1,606 |
+24 |
Nov04 |
040514 |
96.900 |
97.500 |
96.600 |
97.450 |
+0.200 |
27 |
400 |
+21 |
Jan05 |
040514 |
94.000 |
94.400 |
94.000 |
94.400 |
+0.150 |
4 |
118 |
+3 |
Mar05 |
040514 |
92.100 |
92.100 |
92.100 |
92.100 |
+0.100 |
0 |
16 |
+0 |
Total Volume and Open Interest |
1,009 |
15,812 |
-48 |
Lean Hogs(CME) |
May04 |
040514 |
82.150 |
82.350 |
81.800 |
82.200 |
-0.050 |
439 |
2,368 |
-39 |
Jun04 |
040514 |
75.800 |
76.200 |
75.000 |
75.725 |
-0.175 |
9,209 |
30,008 |
-2,439 |
Jul04 |
040514 |
75.300 |
75.300 |
73.750 |
74.575 |
-0.875 |
7,509 |
27,259 |
+2,685 |
Aug04 |
040514 |
72.750 |
72.750 |
71.350 |
72.400 |
-0.525 |
1,771 |
9,090 |
+100 |
Oct04 |
040514 |
61.700 |
61.800 |
60.400 |
61.750 |
unch |
710 |
6,882 |
+70 |
Dec04 |
040514 |
57.300 |
57.550 |
57.000 |
57.425 |
unch |
305 |
4,473 |
+34 |
Feb05 |
040514 |
58.700 |
59.250 |
58.700 |
59.250 |
+0.150 |
35 |
704 |
+2 |
Apr05 |
040514 |
59.500 |
59.700 |
59.500 |
59.700 |
+0.200 |
6 |
326 |
+1 |
Total Volume and Open Interest |
19,991 |
81,144 |
+420 |
Pork Bellies(CME) |
May04 |
040514 |
122.000 |
126.000 |
121.800 |
125.250 |
+1.950 |
59 |
421 |
-30 |
Jul04 |
040514 |
115.500 |
117.400 |
114.600 |
116.650 |
+0.825 |
649 |
3,189 |
+17 |
Aug04 |
040514 |
109.600 |
110.975 |
108.750 |
110.250 |
+1.100 |
44 |
636 |
+0 |
Feb05 |
040514 |
99.000 |
99.000 |
99.000 |
99.000 |
unch |
3 |
6 |
+2 |
Mar05 |
040514 |
93.025 |
93.025 |
93.025 |
93.025 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
755 |
4,254 |
-11 |
Class III Milk(CME) |
May04 |
040514 |
20.25 |
20.40 |
20.25 |
20.40 |
+0.18 |
42 |
8,269 |
-34 |
Jun04 |
040514 |
16.14 |
16.50 |
15.81 |
15.85 |
-0.29 |
683 |
5,624 |
-98 |
Jul04 |
040514 |
14.75 |
14.98 |
14.50 |
14.52 |
-0.23 |
191 |
4,357 |
+65 |
Aug04 |
040514 |
14.77 |
14.85 |
14.50 |
14.50 |
-0.25 |
132 |
4,035 |
+32 |
Sep04 |
040514 |
14.50 |
14.53 |
14.35 |
14.35 |
-0.15 |
26 |
3,811 |
-11 |
Total Volume and Open Interest |
1,121 |
34,254 |
-28 |
Cocoa(NYBOT) |
May04 |
040514 |
1300 |
1330 |
1330 |
1339 |
unch |
3 |
29 |
-8 |
Jul04 |
040514 |
1324 |
1332 |
1314 |
1322 |
-21 |
5,505 |
44,566 |
+322 |
Sep04 |
040514 |
1337 |
1338 |
1321 |
1331 |
-19 |
1,004 |
15,158 |
+229 |
Dec04 |
040514 |
1353 |
1353 |
1338 |
1345 |
-19 |
431 |
12,195 |
-19 |
Mar05 |
040514 |
1360 |
1360 |
1355 |
1360 |
-18 |
25 |
9,235 |
-5 |
May05 |
040514 |
1374 |
1374 |
1373 |
1373 |
-18 |
16 |
11,333 |
+3 |
Jul05 |
040514 |
1397 |
1397 |
1389 |
1389 |
-18 |
201 |
9,564 |
+141 |
Total Volume and Open Interest |
7,240 |
106,389 |
+713 |
Coffee "C"(NYBOT) |
May04 |
040514 |
70.50 |
70.50 |
70.25 |
70.40 |
+0.10 |
30 |
91 |
-42 |
Jul04 |
040514 |
72.00 |
72.60 |
71.55 |
72.10 |
+0.10 |
5,245 |
62,001 |
+83 |
Sep04 |
040514 |
74.15 |
74.50 |
73.70 |
74.25 |
+0.15 |
917 |
18,607 |
-88 |
Dec04 |
040514 |
76.70 |
77.45 |
76.60 |
77.00 |
+0.15 |
530 |
8,289 |
-100 |
Mar05 |
040514 |
79.40 |
80.25 |
79.40 |
79.75 |
+0.15 |
124 |
4,646 |
+29 |
May05 |
040514 |
81.90 |
81.90 |
81.20 |
81.20 |
+0.15 |
5 |
666 |
-4 |
Total Volume and Open Interest |
6,862 |
95,480 |
-111 |
Orange Juice(NYBOT) |
Jul04 |
040514 |
56.40 |
57.20 |
55.75 |
56.10 |
-0.30 |
1,579 |
22,905 |
-13 |
Sep04 |
040514 |
58.60 |
59.30 |
58.35 |
58.35 |
-0.30 |
242 |
3,789 |
+94 |
Nov04 |
040514 |
60.70 |
61.75 |
60.05 |
60.05 |
-0.55 |
82 |
2,628 |
-11 |
Jan05 |
040514 |
62.60 |
63.40 |
62.50 |
62.50 |
-0.10 |
18 |
984 |
+6 |
Mar05 |
040514 |
65.90 |
66.50 |
65.05 |
65.05 |
-0.15 |
22 |
1,448 |
+7 |
Total Volume and Open Interest |
1,944 |
33,727 |
+84 |
Sugar #11(NYBOT) |
Jul04 |
040514 |
6.33 |
6.45 |
6.30 |
6.35 |
+0.04 |
15,073 |
137,198 |
-2,878 |
Oct04 |
040514 |
6.71 |
6.79 |
6.67 |
6.72 |
+0.05 |
5,562 |
59,572 |
+408 |
Mar05 |
040514 |
7.12 |
7.16 |
7.08 |
7.11 |
+0.04 |
3,700 |
36,638 |
+125 |
May05 |
040514 |
7.10 |
7.10 |
7.04 |
7.07 |
+0.03 |
975 |
13,403 |
-51 |
Jul05 |
040514 |
6.96 |
6.97 |
6.88 |
6.91 |
+0.01 |
418 |
8,851 |
+198 |
Total Volume and Open Interest |
25,972 |
264,537 |
-2,155 |
London Cocoa(LCE) |
May04 |
040513 |
787 |
787 |
772 |
775 |
-6 |
1,328 |
292 |
-571 |
Jul04 |
040514 |
800 |
802 |
787 |
794 |
-11 |
3,213 |
48,510 |
+389 |
Sep04 |
040514 |
811 |
813 |
799 |
806 |
-11 |
374 |
23,961 |
+142 |
Dec04 |
040514 |
831 |
832 |
820 |
827 |
-10 |
1,084 |
42,252 |
+425 |
Mar05 |
040514 |
851 |
851 |
840 |
846 |
-10 |
792 |
24,390 |
-18 |
May05 |
040514 |
855 |
860 |
855 |
858 |
-10 |
28 |
9,164 |
+20 |
Jul05 |
040514 |
873 |
873 |
868 |
870 |
-9 |
8 |
9,030 |
+8 |
Total Volume and Open Interest |
5,693 |
170,227 |
+954 |
London Coffee(LCE) |
May04 |
040514 |
701.00 |
701.00 |
694.00 |
694.00 |
-5.00 |
8 |
639 |
-127 |
Jul04 |
040514 |
722.00 |
725.00 |
718.00 |
720.00 |
-2.00 |
3,734 |
86,099 |
-1,500 |
Sep04 |
040514 |
735.00 |
738.00 |
735.00 |
735.00 |
-2.00 |
1,419 |
35,642 |
+499 |
Nov04 |
040514 |
753.00 |
753.00 |
750.00 |
751.00 |
-2.00 |
56 |
19,163 |
-10 |
Jan05 |
040514 |
769.00 |
769.00 |
764.00 |
767.00 |
-2.00 |
4 |
13,505 |
+0 |
Mar05 |
040514 |
780.00 |
785.00 |
780.00 |
782.00 |
-2.00 |
0 |
7,784 |
+0 |
Total Volume and Open Interest |
5,225 |
165,844 |
-1,134 |
London Sugar(LCE) |
May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
Aug04 |
040514 |
211.50 |
214.00 |
211.00 |
213.00 |
+1.20 |
4,259 |
24,712 |
-2,101 |
Oct04 |
040514 |
217.30 |
219.00 |
217.00 |
218.20 |
+0.10 |
467 |
10,913 |
-72 |
Dec04 |
040514 |
222.90 |
222.90 |
221.90 |
222.00 |
-0.50 |
99 |
4,831 |
-65 |
Mar05 |
040514 |
225.50 |
226.50 |
224.50 |
226.50 |
+0.50 |
215 |
8,218 |
+153 |
Total Volume and Open Interest |
5,162 |
56,403 |
-2,015 |
Cotton(NYBOT) |
Jul04 |
040514 |
65.50 |
66.19 |
63.65 |
64.97 |
-0.37 |
8,530 |
47,505 |
-308 |
Oct04 |
040514 |
63.60 |
63.60 |
62.25 |
62.70 |
-0.40 |
59 |
1,519 |
+1 |
Dec04 |
040514 |
62.60 |
62.75 |
61.60 |
61.88 |
-0.39 |
2,439 |
25,469 |
-100 |
Mar05 |
040514 |
64.45 |
64.50 |
63.80 |
63.98 |
-0.20 |
108 |
5,287 |
+26 |
May05 |
040514 |
64.20 |
64.50 |
64.20 |
64.50 |
-0.38 |
17 |
875 |
+9 |
Jul05 |
040514 |
64.50 |
65.25 |
64.50 |
65.25 |
-0.45 |
15 |
765 |
+15 |
Total Volume and Open Interest |
11,230 |
81,931 |
-373 |
Lumber(CME) |
May04 |
040514 |
458.0 |
464.0 |
452.0 |
464.0 |
+8.4 |
288 |
245 |
-152 |
Jul04 |
040514 |
422.2 |
425.0 |
413.6 |
416.3 |
-7.3 |
826 |
4,077 |
+189 |
Sep04 |
040514 |
395.3 |
395.4 |
384.8 |
389.7 |
-5.1 |
191 |
861 |
+39 |
Nov04 |
040514 |
363.0 |
363.0 |
361.4 |
361.5 |
-3.0 |
56 |
356 |
+25 |
Total Volume and Open Interest |
1,365 |
5,575 |
+102 |
Crude Oil(NYM) |
Jun04 |
040514 |
41.43 |
41.56 |
40.75 |
41.38 |
+0.30 |
91,882 |
120,944 |
-19,000 |
Jul04 |
040514 |
41.30 |
41.45 |
40.75 |
41.30 |
+0.30 |
73,825 |
177,373 |
+19,717 |
Aug04 |
040514 |
40.75 |
40.85 |
40.30 |
40.76 |
+0.34 |
17,620 |
53,520 |
+1,027 |
Sep04 |
040514 |
40.10 |
40.20 |
39.70 |
40.08 |
+0.36 |
9,283 |
43,558 |
+439 |
Oct04 |
040514 |
39.30 |
39.39 |
39.10 |
39.39 |
+0.36 |
5,192 |
33,053 |
+563 |
Nov04 |
040514 |
38.48 |
38.85 |
38.48 |
38.77 |
+0.34 |
2,314 |
21,747 |
-426 |
Dec04 |
040514 |
38.17 |
38.25 |
37.85 |
38.23 |
+0.32 |
12,830 |
63,516 |
-45 |
Jan05 |
040514 |
37.60 |
37.60 |
37.45 |
37.60 |
+0.30 |
1,045 |
17,888 |
-83 |
Feb05 |
040514 |
37.07 |
37.07 |
37.07 |
37.07 |
+0.29 |
236 |
10,746 |
+174 |
Mar05 |
040514 |
36.45 |
36.60 |
36.45 |
36.60 |
+0.28 |
601 |
10,825 |
+59 |
Apr05 |
040514 |
36.07 |
36.16 |
36.07 |
36.16 |
+0.28 |
190 |
6,325 |
+115 |
May05 |
040514 |
35.50 |
35.73 |
35.50 |
35.73 |
+0.28 |
250 |
3,464 |
+150 |
Jun05 |
040514 |
35.15 |
35.35 |
35.15 |
35.33 |
+0.28 |
851 |
21,081 |
+365 |
Jul05 |
040514 |
35.04 |
35.04 |
35.04 |
35.04 |
+0.28 |
1 |
4,950 |
+1 |
Aug05 |
040514 |
34.78 |
34.78 |
34.78 |
34.78 |
+0.28 |
0 |
3,332 |
+0 |
Sep05 |
040514 |
34.52 |
34.52 |
34.52 |
34.52 |
+0.28 |
150 |
5,892 |
+150 |
Total Volume and Open Interest |
222,877 |
736,026 |
+3,585 |
Heating Oil(NYM) |
Jun04 |
040514 |
105.50 |
105.50 |
103.85 |
104.09 |
-0.78 |
23,026 |
46,834 |
-3,747 |
Jul04 |
040514 |
104.50 |
104.65 |
103.50 |
103.68 |
-0.35 |
15,561 |
46,270 |
+2,929 |
Aug04 |
040514 |
104.00 |
104.40 |
103.58 |
103.58 |
-0.15 |
3,386 |
14,426 |
-462 |
Sep04 |
040514 |
104.50 |
104.60 |
103.50 |
103.88 |
-0.10 |
817 |
11,082 |
+253 |
Oct04 |
040514 |
104.80 |
105.20 |
104.28 |
104.28 |
-0.10 |
201 |
7,699 |
+37 |
Nov04 |
040514 |
105.50 |
105.60 |
104.50 |
104.73 |
-0.05 |
285 |
6,365 |
+105 |
Dec04 |
040514 |
105.60 |
105.90 |
105.18 |
105.18 |
unch |
2,213 |
26,805 |
+355 |
Jan05 |
040514 |
105.70 |
106.10 |
105.28 |
105.28 |
+0.05 |
146 |
8,542 |
+61 |
Feb05 |
040514 |
104.50 |
105.00 |
104.08 |
104.08 |
+0.05 |
523 |
4,513 |
-40 |
Mar05 |
040514 |
101.00 |
101.50 |
100.58 |
100.58 |
+0.10 |
222 |
6,722 |
+55 |
Apr05 |
040514 |
97.60 |
97.80 |
96.88 |
96.88 |
+0.15 |
182 |
940 |
+153 |
May05 |
040514 |
94.30 |
94.30 |
93.63 |
93.63 |
+0.20 |
3 |
309 |
+1 |
Total Volume and Open Interest |
46,615 |
181,774 |
-250 |
Unleaded Gas(NYM) |
Jun04 |
040514 |
141.00 |
142.00 |
138.50 |
141.01 |
+0.96 |
32,479 |
51,827 |
-4,190 |
Jul04 |
040514 |
135.60 |
135.90 |
133.90 |
135.31 |
+0.58 |
21,103 |
42,701 |
+2,164 |
Aug04 |
040514 |
129.80 |
130.10 |
128.60 |
129.76 |
+0.58 |
3,908 |
14,805 |
+508 |
Sep04 |
040514 |
123.15 |
123.60 |
122.25 |
123.21 |
+0.68 |
3,061 |
12,691 |
-563 |
Oct04 |
040514 |
115.25 |
115.71 |
115.25 |
115.71 |
+0.78 |
822 |
6,632 |
-380 |
Nov04 |
040514 |
109.85 |
111.11 |
109.85 |
111.11 |
+0.98 |
197 |
3,031 |
+39 |
Dec04 |
040514 |
106.75 |
107.81 |
106.75 |
107.81 |
+1.13 |
508 |
6,256 |
+320 |
Jan05 |
040514 |
106.01 |
106.01 |
106.01 |
106.01 |
+1.28 |
127 |
2,602 |
+35 |
Feb05 |
040514 |
104.00 |
105.36 |
104.00 |
105.36 |
+1.38 |
13 |
1,785 |
+13 |
Mar05 |
040514 |
105.71 |
105.71 |
105.71 |
105.71 |
+1.48 |
0 |
1,040 |
+0 |
Apr05 |
040514 |
111.71 |
111.71 |
111.71 |
111.71 |
+1.68 |
0 |
978 |
+0 |
May05 |
040514 |
111.41 |
111.41 |
111.41 |
111.41 |
+1.73 |
0 |
450 |
+0 |
Total Volume and Open Interest |
62,218 |
144,798 |
-2,054 |
Natural Gas(NYM) |
Jun04 |
040514 |
6.480 |
6.480 |
6.380 |
6.401 |
-0.079 |
42,434 |
62,406 |
-510 |
Jul04 |
040514 |
6.550 |
6.550 |
6.455 |
6.475 |
-0.078 |
13,810 |
58,535 |
+2,789 |
Aug04 |
040514 |
6.560 |
6.560 |
6.480 |
6.505 |
-0.071 |
2,909 |
25,966 |
+349 |
Sep04 |
040514 |
6.540 |
6.540 |
6.455 |
6.472 |
-0.068 |
3,642 |
24,965 |
+67 |
Oct04 |
040514 |
6.540 |
6.540 |
6.460 |
6.485 |
-0.066 |
4,198 |
25,369 |
+666 |
Nov04 |
040514 |
6.660 |
6.675 |
6.625 |
6.640 |
-0.063 |
2,899 |
18,189 |
+528 |
Dec04 |
040514 |
6.860 |
6.865 |
6.800 |
6.818 |
-0.057 |
1,384 |
21,781 |
+2,349 |
Jan05 |
040514 |
6.960 |
6.960 |
6.915 |
6.938 |
-0.052 |
1,373 |
18,117 |
-28 |
Feb05 |
040514 |
6.915 |
6.915 |
6.860 |
6.879 |
-0.052 |
1,151 |
11,704 |
-223 |
Mar05 |
040514 |
6.700 |
6.700 |
6.660 |
6.679 |
-0.042 |
2,229 |
14,403 |
+354 |
Apr05 |
040514 |
5.880 |
5.910 |
5.860 |
5.899 |
+0.018 |
923 |
11,730 |
-159 |
May05 |
040514 |
5.700 |
5.730 |
5.700 |
5.719 |
+0.018 |
387 |
9,139 |
+152 |
Jun05 |
040514 |
5.710 |
5.760 |
5.710 |
5.729 |
+0.014 |
34 |
6,259 |
+12 |
Jul05 |
040514 |
5.740 |
5.770 |
5.730 |
5.749 |
+0.008 |
86 |
10,802 |
+28 |
Aug05 |
040514 |
5.750 |
5.775 |
5.750 |
5.762 |
+0.010 |
25 |
5,908 |
+5 |
Sep05 |
040514 |
5.710 |
5.740 |
5.710 |
5.722 |
+0.010 |
80 |
6,526 |
+21 |
Total Volume and Open Interest |
78,140 |
390,021 |
+6,672 |
Brent Crude Oil(IPE) |
Jun04 |
040514 |
38.40 |
38.95 |
38.33 |
38.76 |
+0.27 |
43,515 |
30,483 |
-10,524 |
Jul04 |
040514 |
37.55 |
38.20 |
37.55 |
37.86 |
+0.15 |
64,549 |
100,020 |
+3,391 |
Aug04 |
040514 |
37.20 |
37.64 |
37.15 |
37.39 |
+0.10 |
19,215 |
68,035 |
+7,817 |
Sep04 |
040514 |
36.60 |
37.10 |
36.60 |
36.89 |
+0.09 |
3,846 |
21,072 |
+1,049 |
Oct04 |
040514 |
36.21 |
36.57 |
36.18 |
36.36 |
+0.07 |
2,584 |
13,801 |
+1,288 |
Nov04 |
040514 |
35.80 |
35.93 |
35.72 |
35.83 |
+0.06 |
1,779 |
10,001 |
+769 |
Dec04 |
040514 |
35.37 |
35.45 |
35.13 |
35.30 |
+0.05 |
5,051 |
34,038 |
+1,101 |
Jan05 |
040514 |
34.74 |
34.84 |
34.74 |
34.78 |
+0.04 |
400 |
12,495 |
+400 |
Feb05 |
040514 |
34.14 |
34.30 |
34.14 |
34.28 |
+0.04 |
0 |
4,640 |
+0 |
Mar05 |
040514 |
33.79 |
33.82 |
33.79 |
33.82 |
+0.04 |
555 |
6,511 |
+500 |
Apr05 |
040514 |
33.39 |
33.39 |
33.39 |
33.39 |
+0.04 |
1,000 |
7,395 |
+1,000 |
May05 |
040514 |
33.00 |
33.00 |
33.00 |
33.00 |
+0.02 |
700 |
1,310 |
+700 |
Jun05 |
040514 |
32.50 |
32.63 |
32.50 |
32.63 |
+0.02 |
450 |
17,548 |
-275 |
Total Volume and Open Interest |
145,994 |
375,093 |
+7,848 |
Gas Oil(IPE) |
Jun04 |
040514 |
325.75 |
329.25 |
324.25 |
327.75 |
+6.00 |
18,237 |
52,369 |
-2,964 |
Jul04 |
040514 |
319.75 |
323.25 |
319.00 |
322.25 |
+5.50 |
9,710 |
37,343 |
-493 |
Aug04 |
040514 |
316.50 |
320.00 |
316.25 |
319.00 |
+5.25 |
1,939 |
14,350 |
+311 |
Sep04 |
040514 |
315.00 |
317.25 |
315.00 |
317.25 |
+5.00 |
440 |
11,031 |
+223 |
Oct04 |
040514 |
313.00 |
315.50 |
313.00 |
315.50 |
+4.75 |
1,250 |
8,761 |
+5 |
Nov04 |
040514 |
313.00 |
313.00 |
313.00 |
313.00 |
+4.75 |
386 |
5,152 |
+336 |
Dec04 |
040514 |
308.00 |
310.00 |
308.00 |
309.00 |
+4.50 |
1,518 |
22,774 |
+565 |
Jan05 |
040514 |
304.75 |
304.75 |
304.75 |
304.75 |
+4.50 |
0 |
3,730 |
+0 |
Feb05 |
040514 |
300.00 |
300.00 |
300.00 |
300.00 |
+4.50 |
0 |
1,000 |
+0 |
Mar05 |
040514 |
293.25 |
293.25 |
293.25 |
293.25 |
+4.25 |
0 |
2,368 |
+0 |
Total Volume and Open Interest |
33,480 |
172,135 |
-2,793 |
US Dollar Index(NYBOT) |
Jun04 |
040514 |
92.25 |
92.50 |
91.60 |
91.78 |
-0.37 |
3,012 |
11,836 |
-1,235 |
Sep04 |
040514 |
92.60 |
92.73 |
92.02 |
92.15 |
-0.40 |
15 |
2,153 |
+5 |
Dec04 |
040514 |
92.50 |
92.50 |
92.50 |
92.50 |
-0.45 |
5 |
32 |
+0 |
Total Volume and Open Interest |
3,032 |
14,023 |
-1,230 |
Australian Dollar(CME) |
Jun04 |
040514 |
68.39 |
69.01 |
68.34 |
68.95 |
+0.33 |
1,598 |
37,655 |
+1,743 |
Sep04 |
040514 |
67.99 |
68.30 |
67.90 |
68.25 |
+0.33 |
77 |
1,122 |
-55 |
Dec04 |
040514 |
67.60 |
67.60 |
67.55 |
67.55 |
+0.33 |
0 |
139 |
+0 |
Total Volume and Open Interest |
1,675 |
39,004 |
+1,688 |
British Pound(CME) |
Jun04 |
040514 |
174.64 |
176.00 |
174.40 |
175.41 |
-0.31 |
2,472 |
43,690 |
-840 |
Sep04 |
040514 |
173.00 |
174.50 |
173.00 |
174.04 |
-0.31 |
3 |
379 |
-92 |
Dec04 |
040514 |
172.70 |
173.10 |
172.70 |
172.76 |
-0.31 |
0 |
362 |
+0 |
Total Volume and Open Interest |
2,475 |
44,433 |
-932 |
Canadian Dollar(CME) |
Jun04 |
040514 |
71.56 |
71.98 |
71.53 |
71.88 |
+0.09 |
5,363 |
78,173 |
+590 |
Sep04 |
040514 |
71.43 |
71.82 |
71.43 |
71.76 |
+0.09 |
207 |
5,367 |
+76 |
Dec04 |
040514 |
71.49 |
71.71 |
71.48 |
71.70 |
+0.09 |
43 |
3,737 |
+7 |
Mar05 |
040514 |
71.65 |
71.65 |
71.65 |
71.65 |
+0.09 |
4 |
383 |
+0 |
Total Volume and Open Interest |
5,617 |
87,851 |
+674 |
Japanese Yen(CME) |
Jun04 |
040514 |
87.14 |
87.85 |
87.10 |
87.62 |
+0.22 |
6,882 |
108,456 |
+910 |
Sep04 |
040514 |
87.46 |
87.94 |
87.46 |
87.94 |
+0.22 |
165 |
939 |
+65 |
Dec04 |
040514 |
88.00 |
88.49 |
88.00 |
88.36 |
+0.22 |
1 |
111 |
+0 |
Total Volume and Open Interest |
7,048 |
109,511 |
+975 |
Swiss Franc(CME) |
Jun04 |
040514 |
76.65 |
77.40 |
76.59 |
77.18 |
+0.33 |
4,756 |
39,386 |
+1,742 |
Sep04 |
040514 |
76.90 |
77.50 |
76.90 |
77.39 |
+0.33 |
7 |
361 |
-4 |
Dec04 |
040514 |
77.67 |
77.78 |
77.61 |
77.61 |
+0.33 |
4 |
112 |
-2 |
Total Volume and Open Interest |
4,767 |
39,916 |
+1,736 |
EuroFX(CME) |
Jun04 |
040514 |
117.91 |
118.92 |
117.75 |
118.71 |
+0.60 |
10,844 |
133,439 |
+2,862 |
Sep04 |
040514 |
117.63 |
118.69 |
117.60 |
118.50 |
+0.60 |
79 |
1,248 |
+35 |
Dec04 |
040514 |
118.50 |
118.50 |
118.33 |
118.40 |
+0.60 |
1 |
432 |
+0 |
Total Volume and Open Interest |
10,924 |
135,272 |
+2,897 |
Mexican Peso(CME) |
Jun04 |
040514 |
8550.0 |
8630.0 |
8530.0 |
8620.0 |
+75.0 |
5,928 |
63,268 |
+1,049 |
Sep04 |
040514 |
8435.0 |
8495.0 |
8435.0 |
8495.0 |
+75.0 |
95 |
1,270 |
+25 |
Total Volume and Open Interest |
6,890 |
67,512 |
+1,852 |
30-Year T-Bonds(CBOT) |
Jun04 |
040514 |
103~20 |
104~22 |
103~02 |
104~12 |
+0~24 |
287,185 |
518,009 |
+16,973 |
Sep04 |
040514 |
102~10 |
103~10 |
101~24 |
103~02 |
+0~24 |
7,108 |
59,941 |
+1,637 |
Dec04 |
040514 |
100~24 |
101~28 |
100~24 |
101~28 |
+0~24 |
11 |
1,282 |
+3 |
Total Volume and Open Interest |
294,304 |
579,415 |
+18,613 |
Municipal Bonds(CBOT) |
Jun04 |
040514 |
98~13 |
99~12 |
98~13 |
99~05 |
+0~21 |
111 |
2,270 |
-25 |
Sep04 |
040514 |
97~28 |
98~12 |
97~28 |
98~12 |
+0~21 |
35 |
38 |
+29 |
Total Volume and Open Interest |
146 |
2,308 |
+4 |
10-Year T-Notes(CBOT) |
Jun04 |
040514 |
108~050 |
108~295 |
107~255 |
108~250 |
+0~185 |
764,642 |
1,209,324 |
-13,494 |
Sep04 |
040514 |
106~215 |
107~150 |
106~130 |
107~100 |
+0~185 |
32,236 |
221,076 |
+7,531 |
Total Volume and Open Interest |
796,879 |
1,434,150 |
-5,962 |
5-Year T-Notes(CBOT) |
Jun04 |
040514 |
108~100 |
108~305 |
108~055 |
108~285 |
+0~150 |
326,748 |
0 |
+0 |
Sep04 |
040514 |
106~290 |
107~165 |
106~290 |
107~160 |
+0~150 |
11,688 |
0 |
+0 |
Dec04 |
040514 |
106~100 |
106~100 |
106~100 |
106~100 |
+0~160 |
|
|
|
Total Volume and Open Interest |
338,436 |
|
|
2 Year T-Notes(CBOT) |
Jun04 |
040514 |
105~080 |
105~113 |
105~076 |
105~112 |
+0~027 |
2,984 |
194,904 |
+1,471 |
Sep04 |
040514 |
105~000 |
105~008 |
104~124 |
105~008 |
+0~028 |
179 |
4,962 |
+136 |
Total Volume and Open Interest |
3,163 |
199,866 |
+1,607 |
Eurodollars(CME) |
Jun04 |
040514 |
98.520 |
98.550 |
98.495 |
98.545 |
+0.015 |
95,974 |
865,653 |
+16,862 |
Sep04 |
040514 |
98.000 |
98.075 |
97.940 |
98.060 |
+0.045 |
85,663 |
835,231 |
-954 |
Dec04 |
040514 |
97.455 |
97.575 |
97.410 |
97.560 |
+0.075 |
103,626 |
847,559 |
+8,508 |
Mar05 |
040514 |
96.945 |
97.085 |
96.910 |
97.075 |
+0.100 |
112,572 |
634,596 |
-1,451 |
Jun05 |
040514 |
96.470 |
96.630 |
96.440 |
96.610 |
+0.105 |
71,230 |
595,280 |
+310 |
Sep05 |
040514 |
96.070 |
96.235 |
96.030 |
96.210 |
+0.105 |
54,592 |
430,228 |
-2,375 |
Dec05 |
040514 |
95.710 |
95.875 |
95.680 |
95.855 |
+0.110 |
27,357 |
353,702 |
+800 |
Mar06 |
040514 |
95.420 |
95.580 |
95.390 |
95.570 |
+0.120 |
32,401 |
265,432 |
-2 |
Jun06 |
040514 |
95.160 |
95.325 |
95.145 |
95.315 |
+0.110 |
32,114 |
183,344 |
-2,352 |
Sep06 |
040514 |
94.940 |
95.090 |
94.930 |
95.090 |
+0.100 |
23,193 |
183,079 |
-4,279 |
Dec06 |
040514 |
94.740 |
94.875 |
94.725 |
94.875 |
+0.090 |
18,383 |
140,551 |
+725 |
Mar07 |
040514 |
94.590 |
94.730 |
94.590 |
94.710 |
+0.090 |
16,311 |
114,208 |
+1,053 |
Total Volume and Open Interest |
728,983 |
6,137,342 |
+27,298 |
3-Mth Euro-Yen(CME) |
Jun04 |
040514 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
12,223 |
+0 |
Sep04 |
040514 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
3 |
6,773 |
+16 |
Dec04 |
040514 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
0 |
8,620 |
+2 |
Mar05 |
040514 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
5,527 |
+230 |
Jun05 |
040514 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
4,609 |
-1 |
Sep05 |
040514 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.01 |
0 |
2,599 |
+88 |
Dec05 |
040514 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
0 |
962 |
+0 |
Mar06 |
040514 |
99.45 |
99.45 |
99.45 |
99.45 |
unch |
0 |
296 |
+0 |
Jun06 |
040514 |
99.37 |
99.37 |
99.37 |
99.37 |
unch |
0 |
652 |
+0 |
Sep06 |
040514 |
99.27 |
99.27 |
99.27 |
99.27 |
unch |
0 |
739 |
+50 |
Total Volume and Open Interest |
3 |
44,267 |
+385 |
3-Mth Euro-Yen(SIMEX) |
Jun04 |
040514 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
472 |
72,057 |
+375 |
Sep04 |
040514 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
1,113 |
39,452 |
+541 |
Dec04 |
040514 |
99.88 |
99.89 |
99.88 |
99.88 |
unch |
730 |
65,620 |
+678 |
Mar05 |
040514 |
99.84 |
99.85 |
99.84 |
99.85 |
unch |
1,793 |
45,416 |
+190 |
Jun05 |
040514 |
99.77 |
99.78 |
99.76 |
99.77 |
unch |
2,945 |
44,753 |
+180 |
Sep05 |
040514 |
99.67 |
99.68 |
99.67 |
99.67 |
unch |
1,485 |
44,860 |
+413 |
Dec05 |
040514 |
99.59 |
99.59 |
99.57 |
99.57 |
unch |
2,048 |
17,420 |
+713 |
Mar06 |
040514 |
99.45 |
99.46 |
99.45 |
99.46 |
unch |
1,101 |
11,388 |
+772 |
Total Volume and Open Interest |
12,644 |
357,525 |
+4,780 |
German Euro-Bund(EUREX) |
Jun04 |
040514 |
112.61 |
113.12 |
112.46 |
113.03 |
+0.34 |
1,068,281 |
1,090,548 |
-11,409 |
Sep04 |
040514 |
112.13 |
112.63 |
112.03 |
112.56 |
+0.37 |
9,018 |
109,144 |
+1,192 |
Dec04 |
040514 |
111.63 |
111.63 |
111.63 |
111.63 |
+0.34 |
2,283 |
1 |
+0 |
Total Volume and Open Interest |
1,079,582 |
1,199,693 |
-10,217 |
German Euro-Bobl(EUREX) |
Jun04 |
040514 |
110.45 |
110.79 |
110.35 |
110.71 |
+0.21 |
841,329 |
748,133 |
+1,059 |
Sep04 |
040514 |
109.71 |
110.06 |
109.71 |
110.06 |
+0.23 |
30,655 |
167,806 |
+27,324 |
Dec04 |
040514 |
109.21 |
109.21 |
109.21 |
109.21 |
+0.11 |
350 |
1 |
+0 |
Total Volume and Open Interest |
872,334 |
915,940 |
+28,383 |
Long Gilt(LIFFE) |
Jun04 |
040514 |
105~16 |
106~10 |
105~16 |
106~05 |
+0~13 |
37,405 |
211,625 |
+462 |
Sep04 |
040514 |
105~10 |
105~25 |
105~10 |
105~25 |
+0~12 |
0 |
289 |
+0 |
Total Volume and Open Interest |
37,405 |
211,914 |
+462 |
3-Mth Short Sterling(LIFFE) |
Jun04 |
040514 |
95.41 |
95.43 |
95.40 |
95.41 |
-0.01 |
26,983 |
226,801 |
+1,761 |
Sep04 |
040514 |
95.05 |
95.10 |
95.04 |
95.07 |
unch |
48,250 |
211,868 |
+2,930 |
Dec04 |
040514 |
94.81 |
94.86 |
94.77 |
94.83 |
+0.01 |
94,899 |
229,102 |
+7,529 |
Total Volume and Open Interest |
258,027 |
1,233,285 |
+23,176 |
3-Mth Euribor(LIFFE) |
Jun04 |
040514 |
97.885 |
97.895 |
97.880 |
97.890 |
+0.005 |
65,507 |
663,588 |
-2,549 |
Sep04 |
040514 |
97.745 |
97.790 |
97.740 |
97.775 |
+0.020 |
121,383 |
506,779 |
+9,350 |
Dec04 |
040514 |
97.525 |
97.590 |
97.510 |
97.570 |
+0.035 |
180,191 |
547,436 |
-1,357 |
Total Volume and Open Interest |
811,091 |
3,082,297 |
+45,533 |
3-Mth Aus T-Bills(SFE) |
Jun04 |
040514 |
94.48 |
94.48 |
94.46 |
94.48 |
unch |
15,298 |
122,222 |
-7,584 |
Sep04 |
040514 |
94.36 |
94.38 |
94.36 |
94.37 |
-0.02 |
19,449 |
118,717 |
-4,863 |
Dec04 |
040514 |
94.28 |
94.28 |
94.27 |
94.28 |
-0.01 |
5,471 |
52,309 |
-1,474 |
Mar05 |
040514 |
94.18 |
94.19 |
94.18 |
94.18 |
-0.02 |
1,753 |
35,723 |
+532 |
Jun05 |
040514 |
94.09 |
94.10 |
94.09 |
94.09 |
-0.03 |
360 |
18,509 |
-873 |
Sep05 |
040514 |
93.99 |
94.00 |
93.99 |
94.00 |
-0.03 |
250 |
13,735 |
-492 |
Dec05 |
040514 |
93.91 |
93.91 |
93.90 |
93.90 |
-0.04 |
205 |
10,747 |
+71 |
Mar06 |
040514 |
93.80 |
93.82 |
93.80 |
93.81 |
-0.03 |
0 |
6,107 |
-14 |
Jun06 |
040514 |
93.72 |
93.74 |
93.72 |
93.74 |
-0.03 |
0 |
2,290 |
-10 |
Sep06 |
040514 |
93.65 |
93.66 |
93.65 |
93.66 |
-0.05 |
0 |
1,427 |
+0 |
Total Volume and Open Interest |
42,786 |
384,596 |
-14,710 |
10-Year Aus T-Bonds(SFE) |
Jun04 |
040514 |
93.89 |
93.92 |
93.89 |
93.90 |
-0.03 |
12,532 |
200,939 |
-6,305 |
Sep04 |
040514 |
93.90 |
93.90 |
93.90 |
93.90 |
-0.03 |
|
|
|
Total Volume and Open Interest |
73,885 |
390,381 |
+3,420 |
3-Year Aus T-Bonds(SFE) |
Jun04 |
040514 |
94.25 |
94.29 |
94.25 |
94.27 |
-0.03 |
46,413 |
390,381 |
+3,420 |
Sep04 |
040514 |
94.27 |
94.27 |
94.27 |
94.27 |
-0.03 |
|
|
|
Total Volume and Open Interest |
46,413 |
390,381 |
+3,420 |
Gold(CMX) |
Jun04 |
040514 |
374.5 |
377.9 |
373.8 |
377.1 |
+2.2 |
48,577 |
150,534 |
-2,700 |
Aug04 |
040514 |
375.5 |
378.6 |
375.5 |
378.1 |
+2.2 |
5,878 |
26,813 |
+2,189 |
Oct04 |
040514 |
376.0 |
380.0 |
376.0 |
379.2 |
+2.2 |
421 |
6,571 |
+160 |
Dec04 |
040514 |
377.5 |
381.0 |
377.0 |
380.4 |
+2.1 |
2,581 |
30,593 |
-244 |
Feb05 |
040514 |
379.0 |
381.8 |
379.0 |
381.8 |
+2.1 |
312 |
3,098 |
+19 |
Apr05 |
040514 |
380.0 |
383.3 |
380.0 |
383.3 |
+2.1 |
45 |
3,471 |
+0 |
Total Volume and Open Interest |
59,817 |
255,231 |
-257 |
Silver(CMX) |
May04 |
040514 |
574.0 |
574.0 |
566.0 |
572.1 |
+11.4 |
149 |
476 |
+34 |
Jul04 |
040514 |
559.0 |
575.0 |
556.0 |
572.8 |
+11.3 |
11,750 |
60,057 |
-762 |
Sep04 |
040514 |
561.0 |
577.0 |
557.0 |
574.4 |
+11.3 |
1,145 |
5,948 |
+308 |
Dec04 |
040514 |
561.0 |
578.5 |
561.0 |
576.4 |
+11.3 |
957 |
14,319 |
-11 |
Mar05 |
040514 |
578.4 |
578.4 |
578.4 |
578.4 |
+11.3 |
31 |
3,722 |
+6 |
Total Volume and Open Interest |
14,033 |
91,046 |
-425 |
Platinum(NYM) |
Jul04 |
040514 |
789.0 |
794.8 |
788.0 |
793.7 |
-0.9 |
917 |
5,018 |
-115 |
Oct04 |
040514 |
786.0 |
786.5 |
785.7 |
785.7 |
-0.9 |
8 |
374 |
-1 |
Jan05 |
040514 |
780.7 |
780.7 |
780.7 |
780.7 |
-0.9 |
0 |
8 |
+0 |
Total Volume and Open Interest |
925 |
5,400 |
-116 |
Palladium(NYME) |
Jun04 |
040514 |
239.00 |
244.50 |
236.00 |
242.80 |
-0.90 |
264 |
7,714 |
-28 |
Sep04 |
040514 |
240.00 |
245.00 |
240.00 |
244.30 |
-0.80 |
32 |
557 |
+22 |
Dec04 |
040514 |
246.00 |
246.00 |
245.80 |
245.80 |
-0.80 |
17 |
283 |
+5 |
Total Volume and Open Interest |
313 |
8,554 |
-1 |
Copper(CMX) |
May04 |
040514 |
118.50 |
119.00 |
117.60 |
117.60 |
-0.15 |
482 |
1,463 |
-605 |
Jul04 |
040514 |
117.60 |
119.60 |
116.70 |
117.80 |
-0.10 |
5,901 |
36,442 |
+286 |
Sep04 |
040514 |
115.70 |
117.30 |
115.60 |
115.80 |
+0.10 |
440 |
6,536 |
+147 |
Dec04 |
040514 |
111.20 |
113.00 |
111.20 |
111.80 |
-0.10 |
129 |
10,541 |
+34 |
Mar05 |
040514 |
108.00 |
108.00 |
108.00 |
108.00 |
-0.10 |
0 |
1,473 |
+0 |
Total Volume and Open Interest |
7,249 |
63,760 |
+13 |
DJIA Index(CBOT) |
Jun04 |
040514 |
9920 |
10057 |
9920 |
9997 |
+14 |
12,799 |
44,574 |
+151 |
Sep04 |
040514 |
9960 |
10025 |
9960 |
9981 |
+14 |
7 |
879 |
-1 |
Dec04 |
040514 |
9972 |
9972 |
9972 |
9972 |
+14 |
0 |
13 |
+0 |
Total Volume and Open Interest |
12,806 |
45,466 |
+150 |
S & P 500(CME) |
Jun04 |
040514 |
1093.60 |
1101.80 |
1087.30 |
1094.70 |
+0.90 |
37,871 |
558,401 |
+298 |
Sep04 |
040514 |
1093.30 |
1096.00 |
1093.30 |
1094.00 |
+0.90 |
518 |
27,017 |
+417 |
Dec04 |
040514 |
1095.00 |
1095.00 |
1094.00 |
1094.00 |
+1.00 |
57 |
2,939 |
-1 |
Mar05 |
040514 |
1095.50 |
1095.50 |
1095.50 |
1095.50 |
+1.20 |
0 |
186 |
+0 |
Total Volume and Open Interest |
38,451 |
588,756 |
+719 |
S & P 500 E-Mini(Globex) |
Jun04 |
040514 |
1093.50 |
1102.00 |
1085.75 |
1094.75 |
+1.00 |
868,300 |
594,765 |
-5,330 |
Sep04 |
040514 |
1090.00 |
1100.00 |
1086.50 |
1094.00 |
+1.00 |
301 |
1,919 |
-24 |
Total Volume and Open Interest |
868,601 |
596,684 |
-5,354 |
NASDAQ 100(CME) |
Jun04 |
040514 |
1416.50 |
1421.50 |
1394.00 |
1400.00 |
-9.50 |
12,447 |
79,959 |
-578 |
Sep04 |
040514 |
1404.00 |
1404.00 |
1404.00 |
1404.00 |
-9.50 |
25 |
595 |
+13 |
Dec04 |
040514 |
1421.00 |
1421.00 |
1408.00 |
1408.00 |
-9.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
12,472 |
80,558 |
-565 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun04 |
040514 |
1409.5 |
1421.5 |
1393.5 |
1400.0 |
-9.5 |
352,935 |
291,640 |
-7,664 |
Sep04 |
040514 |
1410.0 |
1425.0 |
1399.5 |
1404.0 |
-9.5 |
206 |
1,699 |
+80 |
Total Volume and Open Interest |
353,141 |
293,339 |
-7,584 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Jun04 |
040514 |
568.25 |
573.00 |
564.50 |
566.50 |
-1.75 |
544 |
15,889 |
+24 |
Sep04 |
040514 |
566.50 |
566.50 |
566.50 |
566.50 |
-1.75 |
|
|
|
Dec04 |
040514 |
566.50 |
566.50 |
566.50 |
566.50 |
-1.75 |
|
|
|
Total Volume and Open Interest |
544 |
15,889 |
+24 |
Russell 2000(CME) |
Jun04 |
040514 |
543.50 |
548.50 |
538.00 |
540.00 |
-3.00 |
912 |
30,888 |
+58 |
Sep04 |
040514 |
539.75 |
539.75 |
539.75 |
539.75 |
-3.25 |
0 |
1 |
+0 |
Dec04 |
040514 |
539.75 |
539.75 |
539.75 |
539.75 |
-3.25 |
|
|
|
Total Volume and Open Interest |
912 |
30,889 |
+58 |
Value Line(KCBT) |
Jun04 |
040514 |
1510.00 |
1510.00 |
1510.00 |
1510.00 |
-7.00 |
0 |
50 |
+0 |
Total Volume and Open Interest |
0 |
52 |
+0 |
Nikkei 225(CME) |
Jun04 |
040514 |
10780 |
10850 |
10750 |
10790 |
-45 |
4,525 |
38,773 |
+78 |
Sep04 |
040514 |
10790 |
10790 |
10790 |
10790 |
-45 |
6 |
167 |
+6 |
Total Volume and Open Interest |
4,531 |
38,943 |
+84 |
Nikkei 225(SIMEX) |
Jun04 |
040514 |
10800 |
10940 |
10740 |
10865 |
+45 |
28,927 |
171,051 |
-2,089 |
Sep04 |
040514 |
10860 |
10860 |
10860 |
10860 |
+45 |
0 |
3,501 |
+0 |
Dec04 |
040514 |
10830 |
10830 |
10830 |
10830 |
+40 |
|
|
|
Total Volume and Open Interest |
31,789 |
174,552 |
-5,101 |
CAC 40(MATIF) |
May04 |
040514 |
3566.0 |
3587.0 |
3538.5 |
3568.0 |
-9.5 |
114,362 |
404,646 |
+43,406 |
Jun04 |
040514 |
3552.0 |
3570.5 |
3526.5 |
3554.0 |
-9.0 |
57,954 |
214,114 |
+26,405 |
Jul04 |
040514 |
3558.5 |
3558.5 |
3558.5 |
3558.5 |
-10.0 |
|
|
|
Total Volume and Open Interest |
174,988 |
638,991 |
+72,109 |
DAX Index(EUREX) |
Jun04 |
040514 |
3817.0 |
3841.5 |
3776.0 |
3819.0 |
-4.5 |
145,018 |
209,843 |
-5,282 |
Sep04 |
040514 |
3835.0 |
3856.0 |
3798.0 |
3839.0 |
-4.5 |
135 |
9,002 |
+78 |
Dec04 |
040514 |
3857.5 |
3876.5 |
3822.0 |
3861.0 |
-4.5 |
108 |
2,283 |
+55 |
Total Volume and Open Interest |
145,261 |
221,128 |
-5,149 |
FT-SE 100(LIFFE) |
Jun04 |
040514 |
4447.00 |
4457.50 |
4417.50 |
4439.00 |
-18.50 |
73,742 |
404,441 |
-8,053 |
Sep04 |
040514 |
4456.00 |
4459.00 |
4431.00 |
4448.50 |
-18.50 |
27 |
22,345 |
+18 |
Dec04 |
040514 |
4479.50 |
4479.50 |
4479.50 |
4479.50 |
-18.00 |
0 |
20,623 |
+0 |
Total Volume and Open Interest |
73,769 |
447,915 |
-8,035 |
SPI 200(SFE) |
Jun04 |
040514 |
3365.0 |
3375.0 |
3352.0 |
3360.0 |
-8.0 |
9,873 |
155,358 |
-5,708 |
Sep04 |
040514 |
3370.0 |
3370.0 |
3361.0 |
3366.0 |
-8.0 |
415 |
4,327 |
+339 |
Dec04 |
040514 |
3380.0 |
3380.0 |
3380.0 |
3380.0 |
-8.0 |
50 |
2,504 |
-5 |
Total Volume and Open Interest |
10,338 |
163,557 |
-5,378 |
GSCI(CME) |
May04 |
040514 |
308.60 |
308.60 |
306.20 |
306.30 |
-1.20 |
2,018 |
1,289 |
-1,788 |
Jun04 |
040514 |
306.50 |
306.70 |
304.80 |
304.80 |
-1.40 |
3,036 |
16,444 |
+3,148 |
Jul04 |
040514 |
300.50 |
300.50 |
300.50 |
300.50 |
+0.30 |
3 |
75 |
+0 |
Total Volume and Open Interest |
5,057 |
17,808 |
+1,360 |
Reuters CRB Index(NYBOT) |
Jun04 |
040514 |
269.00 |
269.00 |
267.00 |
267.00 |
-0.25 |
30 |
273 |
-11 |
Aug04 |
040514 |
264.00 |
264.00 |
263.75 |
263.75 |
-0.25 |
4 |
55 |
+1 |
Nov04 |
040514 |
264.50 |
264.50 |
264.50 |
264.50 |
-0.25 |
0 |
4 |
+0 |
Total Volume and Open Interest |
34 |
333 |
-10 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|