|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue May 18, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul04 |
040518 |
900.00 |
908.50 |
871.00 |
874.00 |
-31.50 |
59,309 |
122,859 |
-3,248 |
Aug04 |
040518 |
840.00 |
852.00 |
821.50 |
827.00 |
-19.75 |
7,663 |
20,946 |
-579 |
Sep04 |
040518 |
747.00 |
759.00 |
740.00 |
740.50 |
-13.50 |
2,677 |
10,608 |
-573 |
Nov04 |
040518 |
698.00 |
712.50 |
694.50 |
695.75 |
-11.75 |
16,481 |
56,343 |
-141 |
Jan05 |
040518 |
702.00 |
714.00 |
697.00 |
697.00 |
-12.50 |
832 |
4,073 |
+92 |
Mar05 |
040518 |
702.00 |
704.00 |
694.00 |
699.00 |
-9.50 |
249 |
3,066 |
+107 |
May05 |
040518 |
698.00 |
700.00 |
686.00 |
686.00 |
-11.00 |
328 |
1,647 |
+165 |
Total Volume and Open Interest |
87,664 |
220,893 |
-4,242 |
Soybean Meal(CBOT) |
Jul04 |
040518 |
290.00 |
294.00 |
280.50 |
282.50 |
-9.00 |
28,904 |
70,343 |
-371 |
Aug04 |
040518 |
276.00 |
278.80 |
267.50 |
270.10 |
-6.70 |
6,633 |
23,817 |
+214 |
Sep04 |
040518 |
255.50 |
258.00 |
251.50 |
251.80 |
-5.00 |
2,532 |
16,126 |
-85 |
Oct04 |
040518 |
229.00 |
231.50 |
226.00 |
226.30 |
-4.40 |
1,672 |
13,773 |
+456 |
Dec04 |
040518 |
224.50 |
227.00 |
221.00 |
222.40 |
-3.60 |
8,103 |
28,766 |
-350 |
Jan05 |
040518 |
222.50 |
224.50 |
219.00 |
220.80 |
-2.20 |
1,032 |
3,632 |
+252 |
Mar05 |
040518 |
221.50 |
221.50 |
216.50 |
218.30 |
-2.70 |
533 |
3,714 |
+227 |
May05 |
040518 |
219.00 |
219.00 |
215.00 |
216.30 |
-2.70 |
319 |
1,317 |
+84 |
Total Volume and Open Interest |
49,988 |
164,721 |
+263 |
Soybean Oil(CBOT) |
Jul04 |
040518 |
29.50 |
29.58 |
28.73 |
28.96 |
-0.64 |
21,296 |
60,452 |
-175 |
Aug04 |
040518 |
28.85 |
29.00 |
28.15 |
28.35 |
-0.62 |
4,188 |
18,546 |
+541 |
Sep04 |
040518 |
28.10 |
28.25 |
27.57 |
27.68 |
-0.56 |
2,177 |
14,343 |
+175 |
Oct04 |
040518 |
26.50 |
26.50 |
26.00 |
26.03 |
-0.52 |
1,900 |
9,596 |
+637 |
Dec04 |
040518 |
25.50 |
25.65 |
25.18 |
25.25 |
-0.38 |
5,897 |
25,448 |
-989 |
Jan05 |
040518 |
25.38 |
25.38 |
25.15 |
25.20 |
-0.15 |
692 |
4,596 |
+169 |
Mar05 |
040518 |
25.25 |
25.25 |
25.10 |
25.13 |
-0.12 |
770 |
2,755 |
+10 |
May05 |
040518 |
25.20 |
25.20 |
24.90 |
25.00 |
unch |
368 |
753 |
+200 |
Total Volume and Open Interest |
37,499 |
138,368 |
+552 |
Canola(WCE) |
May04 |
040514 |
373.0 |
373.0 |
373.0 |
373.0 |
-20.6 |
18 |
4 |
-14 |
Jul04 |
040518 |
377.0 |
379.7 |
371.0 |
374.0 |
-4.2 |
5,016 |
32,864 |
-596 |
Sep04 |
040518 |
368.0 |
368.0 |
368.0 |
368.0 |
unch |
0 |
50 |
+0 |
Nov04 |
040518 |
373.0 |
376.0 |
370.0 |
372.0 |
-2.2 |
4,117 |
35,632 |
-723 |
Jan05 |
040518 |
377.0 |
377.0 |
377.0 |
377.0 |
-3.0 |
110 |
1,276 |
+6 |
Total Volume and Open Interest |
9,260 |
70,500 |
-1,303 |
Corn(CBOT) |
Jul04 |
040518 |
293.00 |
295.25 |
289.75 |
292.00 |
-3.25 |
30,021 |
233,803 |
-1,961 |
Sep04 |
040518 |
288.50 |
290.00 |
284.50 |
286.25 |
-4.00 |
3,945 |
47,709 |
-105 |
Dec04 |
040518 |
285.00 |
287.25 |
281.25 |
283.25 |
-4.75 |
48,794 |
299,359 |
-280 |
Mar05 |
040518 |
290.00 |
292.00 |
285.50 |
287.75 |
-4.75 |
1,716 |
24,083 |
+1,048 |
May05 |
040518 |
293.75 |
294.50 |
289.00 |
290.75 |
-4.25 |
260 |
6,361 |
+217 |
Jul05 |
040518 |
293.50 |
294.00 |
288.00 |
289.50 |
-4.25 |
242 |
7,606 |
+58 |
Total Volume and Open Interest |
85,441 |
629,992 |
-1,490 |
Wheat(CBOT) |
Jul04 |
040518 |
367.00 |
374.00 |
365.00 |
370.50 |
+2.75 |
18,965 |
90,955 |
-3,746 |
Sep04 |
040518 |
374.50 |
380.50 |
372.00 |
377.50 |
+3.75 |
1,649 |
10,137 |
-77 |
Dec04 |
040518 |
384.50 |
390.00 |
382.00 |
386.50 |
+2.00 |
3,275 |
15,848 |
-1,257 |
Mar05 |
040518 |
392.00 |
396.25 |
389.00 |
393.00 |
+1.00 |
264 |
2,650 |
-36 |
May05 |
040518 |
388.00 |
388.00 |
388.00 |
388.00 |
+2.00 |
12 |
71 |
+1 |
Total Volume and Open Interest |
24,232 |
120,860 |
-5,214 |
Wheat(KCBT) |
May04 |
040518 |
386.00 |
386.00 |
386.00 |
386.00 |
+6.50 |
28 |
18 |
-10 |
Jul04 |
040518 |
385.50 |
391.00 |
382.50 |
386.50 |
+0.50 |
6,724 |
40,508 |
-4,524 |
Sep04 |
040518 |
391.50 |
396.50 |
389.50 |
393.00 |
+1.50 |
1,398 |
8,018 |
+29 |
Dec04 |
040518 |
399.00 |
404.00 |
397.50 |
402.00 |
+3.00 |
1,023 |
8,586 |
-162 |
Mar05 |
040518 |
406.00 |
406.00 |
406.00 |
406.00 |
+3.00 |
7 |
438 |
-6 |
Total Volume and Open Interest |
9,180 |
57,916 |
-4,674 |
Wheat(MGE) |
May04 |
040518 |
412.00 |
412.00 |
412.00 |
412.00 |
unch |
1 |
1 |
+0 |
Jul04 |
040518 |
407.00 |
413.00 |
404.50 |
407.00 |
-1.75 |
4,299 |
16,506 |
-2,029 |
Sep04 |
040518 |
408.50 |
414.00 |
406.75 |
409.25 |
-0.75 |
397 |
8,423 |
+172 |
Dec04 |
040518 |
412.00 |
418.00 |
411.50 |
414.25 |
+0.75 |
717 |
10,432 |
-127 |
Mar05 |
040518 |
414.00 |
415.50 |
414.00 |
415.50 |
+0.50 |
1 |
365 |
+1 |
Total Volume and Open Interest |
5,419 |
35,799 |
-1,987 |
Oats(CBOT) |
Jul04 |
040518 |
146.00 |
150.00 |
146.00 |
146.50 |
-1.75 |
1,762 |
6,160 |
+191 |
Sep04 |
040518 |
153.50 |
155.00 |
152.50 |
152.50 |
-2.00 |
376 |
1,380 |
+110 |
Dec04 |
040518 |
161.00 |
163.00 |
159.50 |
160.00 |
-1.50 |
284 |
3,887 |
-102 |
Mar05 |
040518 |
168.00 |
168.00 |
168.00 |
168.00 |
-2.00 |
0 |
96 |
+0 |
Total Volume and Open Interest |
2,422 |
11,528 |
+193 |
Rough Rice(CBOT) |
May04 |
040518 |
10.55 |
10.55 |
10.41 |
10.41 |
-0.20 |
51 |
69 |
+0 |
Jul04 |
040518 |
10.79 |
10.79 |
10.55 |
10.56 |
-0.21 |
277 |
3,951 |
-10 |
Sep04 |
040518 |
9.35 |
9.35 |
9.30 |
9.30 |
-0.08 |
17 |
450 |
-1 |
Nov04 |
040518 |
9.23 |
9.23 |
9.17 |
9.17 |
-0.09 |
70 |
1,005 |
-8 |
Total Volume and Open Interest |
422 |
5,697 |
-12 |
Live Cattle(CME) |
Jun04 |
040518 |
80.575 |
81.600 |
80.450 |
81.550 |
+1.100 |
9,721 |
40,007 |
-3,123 |
Aug04 |
040518 |
83.050 |
83.900 |
82.850 |
83.750 |
+1.025 |
7,522 |
51,796 |
+1,231 |
Oct04 |
040518 |
83.700 |
84.400 |
83.600 |
84.350 |
+0.725 |
1,535 |
19,233 |
-180 |
Dec04 |
040518 |
83.550 |
84.325 |
83.475 |
84.200 |
+0.700 |
963 |
9,611 |
+369 |
Feb05 |
040518 |
83.950 |
84.625 |
83.950 |
84.550 |
+0.575 |
256 |
4,719 |
+38 |
Apr05 |
040518 |
82.250 |
83.025 |
82.250 |
82.950 |
+0.700 |
37 |
1,127 |
+8 |
Total Volume and Open Interest |
20,051 |
126,573 |
-1,661 |
Feeder Cattle(CME) |
May04 |
040518 |
103.100 |
103.400 |
103.000 |
103.325 |
+0.500 |
353 |
1,993 |
+14 |
Aug04 |
040518 |
99.700 |
101.600 |
99.600 |
101.450 |
+1.975 |
1,221 |
10,763 |
-89 |
Sep04 |
040518 |
98.750 |
100.000 |
98.750 |
100.000 |
+1.350 |
26 |
959 |
+2 |
Oct04 |
040518 |
98.100 |
99.500 |
98.100 |
99.450 |
+1.350 |
281 |
1,450 |
-154 |
Nov04 |
040518 |
97.900 |
98.650 |
97.800 |
98.650 |
+1.450 |
6 |
408 |
+1 |
Jan05 |
040518 |
95.000 |
95.200 |
95.000 |
95.200 |
+0.850 |
3 |
122 |
-1 |
Mar05 |
040518 |
92.500 |
92.500 |
92.500 |
92.500 |
+0.650 |
0 |
16 |
+0 |
Total Volume and Open Interest |
1,890 |
15,712 |
-227 |
Lean Hogs(CME) |
Jun04 |
040518 |
74.600 |
75.550 |
74.550 |
75.325 |
+0.825 |
5,303 |
25,772 |
-1,510 |
Jul04 |
040518 |
73.000 |
74.050 |
72.600 |
73.950 |
+1.000 |
4,415 |
29,014 |
+940 |
Aug04 |
040518 |
71.450 |
72.300 |
71.200 |
72.175 |
+0.550 |
1,319 |
9,262 |
+253 |
Oct04 |
040518 |
60.500 |
61.000 |
60.400 |
60.900 |
+0.050 |
328 |
7,009 |
+46 |
Dec04 |
040518 |
56.950 |
57.700 |
56.950 |
57.600 |
+0.525 |
722 |
4,541 |
+78 |
Feb05 |
040518 |
58.900 |
58.900 |
58.600 |
58.850 |
-0.050 |
18 |
704 |
-7 |
Apr05 |
040518 |
59.100 |
59.100 |
59.100 |
59.100 |
-0.350 |
1 |
330 |
+0 |
May05 |
040518 |
62.150 |
62.150 |
62.150 |
62.150 |
-0.050 |
1 |
38 |
+1 |
Total Volume and Open Interest |
12,107 |
76,670 |
-2,475 |
Pork Bellies(CME) |
May04 |
040518 |
122.025 |
123.800 |
122.025 |
122.025 |
-3.000 |
91 |
282 |
-67 |
Jul04 |
040518 |
115.000 |
115.450 |
113.850 |
114.175 |
-1.850 |
612 |
3,091 |
+39 |
Aug04 |
040518 |
109.950 |
110.300 |
108.800 |
108.800 |
-1.225 |
61 |
624 |
+4 |
Feb05 |
040518 |
98.000 |
98.000 |
97.500 |
98.000 |
-0.900 |
0 |
6 |
+0 |
Mar05 |
040518 |
93.025 |
93.025 |
93.025 |
93.025 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
764 |
4,005 |
-24 |
Class III Milk(CME) |
May04 |
040518 |
20.49 |
20.60 |
20.40 |
20.59 |
+0.10 |
165 |
8,214 |
-36 |
Jun04 |
040518 |
16.30 |
16.70 |
15.82 |
16.40 |
-0.12 |
434 |
5,794 |
+137 |
Jul04 |
040518 |
14.55 |
14.99 |
14.45 |
14.65 |
-0.34 |
143 |
4,479 |
-6 |
Aug04 |
040518 |
14.48 |
14.95 |
14.45 |
14.76 |
-0.24 |
105 |
4,101 |
+44 |
Sep04 |
040518 |
14.35 |
14.57 |
14.35 |
14.50 |
-0.12 |
50 |
3,865 |
+24 |
Total Volume and Open Interest |
983 |
34,638 |
+147 |
Cocoa(NYBOT) |
Jul04 |
040518 |
1307 |
1323 |
1299 |
1320 |
+6 |
4,644 |
48,021 |
+488 |
Sep04 |
040518 |
1318 |
1328 |
1308 |
1327 |
+4 |
802 |
16,544 |
+61 |
Dec04 |
040518 |
1335 |
1342 |
1322 |
1342 |
+4 |
46 |
12,466 |
+0 |
Mar05 |
040518 |
1350 |
1357 |
1344 |
1357 |
+2 |
81 |
9,305 |
+50 |
May05 |
040518 |
1368 |
1369 |
1365 |
1369 |
unch |
0 |
11,343 |
+0 |
Jul05 |
040518 |
1384 |
1387 |
1375 |
1387 |
+2 |
141 |
9,664 |
+0 |
Sep05 |
040518 |
1385 |
1397 |
1385 |
1397 |
+2 |
205 |
4,407 |
+200 |
Total Volume and Open Interest |
5,919 |
111,852 |
+799 |
Coffee "C"(NYBOT) |
May04 |
040518 |
68.00 |
70.75 |
68.00 |
70.75 |
+2.45 |
24 |
54 |
-19 |
Jul04 |
040518 |
69.80 |
72.20 |
69.70 |
72.00 |
+2.45 |
11,432 |
62,311 |
+478 |
Sep04 |
040518 |
72.20 |
74.25 |
72.00 |
74.15 |
+2.30 |
2,166 |
18,749 |
+41 |
Dec04 |
040518 |
75.15 |
76.90 |
74.95 |
76.90 |
+2.15 |
675 |
8,828 |
+369 |
Mar05 |
040518 |
78.00 |
79.60 |
77.70 |
79.60 |
+2.10 |
125 |
4,774 |
+84 |
May05 |
040518 |
79.30 |
81.10 |
79.30 |
81.10 |
+2.15 |
65 |
704 |
+38 |
Total Volume and Open Interest |
14,503 |
96,613 |
+1,006 |
Orange Juice(NYBOT) |
Jul04 |
040518 |
55.65 |
56.80 |
55.60 |
55.65 |
unch |
1,162 |
22,992 |
+100 |
Sep04 |
040518 |
57.80 |
58.90 |
57.80 |
57.85 |
unch |
72 |
3,833 |
+15 |
Nov04 |
040518 |
60.10 |
61.00 |
59.85 |
59.95 |
+0.15 |
43 |
2,627 |
-6 |
Jan05 |
040518 |
63.00 |
63.00 |
62.30 |
62.30 |
unch |
31 |
980 |
+5 |
Mar05 |
040518 |
65.00 |
65.00 |
65.00 |
65.00 |
unch |
8 |
1,464 |
+8 |
Total Volume and Open Interest |
1,337 |
33,885 |
+132 |
Sugar #11(NYBOT) |
Jul04 |
040518 |
6.54 |
6.65 |
6.49 |
6.64 |
+0.14 |
14,111 |
134,407 |
-375 |
Oct04 |
040518 |
6.82 |
6.89 |
6.77 |
6.88 |
+0.08 |
3,886 |
60,812 |
+726 |
Mar05 |
040518 |
7.14 |
7.20 |
7.11 |
7.17 |
+0.04 |
1,891 |
36,184 |
-271 |
May05 |
040518 |
7.08 |
7.10 |
7.04 |
7.10 |
+0.02 |
808 |
12,989 |
-429 |
Jul05 |
040518 |
6.94 |
6.94 |
6.90 |
6.94 |
unch |
256 |
8,925 |
-17 |
Total Volume and Open Interest |
21,036 |
262,143 |
-400 |
London Cocoa(LCE) |
May04 |
040513 |
787 |
787 |
772 |
775 |
-6 |
1,328 |
292 |
-571 |
Jul04 |
040518 |
781 |
790 |
775 |
790 |
+4 |
4,321 |
49,252 |
+367 |
Sep04 |
040518 |
796 |
800 |
787 |
800 |
+1 |
850 |
24,459 |
+239 |
Dec04 |
040518 |
818 |
822 |
810 |
822 |
+1 |
785 |
42,833 |
+340 |
Mar05 |
040518 |
836 |
842 |
830 |
842 |
+2 |
728 |
24,908 |
+405 |
May05 |
040518 |
847 |
854 |
844 |
854 |
+1 |
275 |
9,408 |
+182 |
Jul05 |
040518 |
865 |
865 |
865 |
865 |
+1 |
108 |
9,057 |
+30 |
Total Volume and Open Interest |
7,168 |
172,822 |
+1,629 |
London Coffee(LCE) |
May04 |
040518 |
678.00 |
693.00 |
678.00 |
692.00 |
+15.00 |
18 |
449 |
-116 |
Jul04 |
040518 |
703.00 |
721.00 |
696.00 |
716.00 |
+14.00 |
6,228 |
84,273 |
-1,129 |
Sep04 |
040518 |
717.00 |
736.00 |
715.00 |
732.00 |
+14.00 |
1,676 |
37,251 |
+811 |
Nov04 |
040518 |
731.00 |
751.00 |
731.00 |
747.00 |
+13.00 |
1,139 |
19,190 |
+31 |
Jan05 |
040518 |
748.00 |
767.00 |
748.00 |
764.00 |
+14.00 |
162 |
14,003 |
+82 |
Mar05 |
040518 |
764.00 |
784.00 |
763.00 |
778.00 |
+13.00 |
270 |
7,983 |
+190 |
Total Volume and Open Interest |
10,068 |
166,614 |
+314 |
London Sugar(LCE) |
May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
Aug04 |
040518 |
216.90 |
220.00 |
216.90 |
219.90 |
+3.50 |
1,356 |
24,038 |
-400 |
Oct04 |
040518 |
221.00 |
223.20 |
220.00 |
223.20 |
+2.80 |
351 |
10,948 |
+62 |
Dec04 |
040518 |
225.80 |
227.30 |
225.20 |
227.30 |
+1.90 |
11 |
4,829 |
+2 |
Mar05 |
040518 |
229.00 |
230.90 |
228.30 |
230.90 |
+3.00 |
110 |
8,541 |
+36 |
Total Volume and Open Interest |
1,850 |
56,074 |
-303 |
Cotton(NYBOT) |
Jul04 |
040518 |
63.90 |
64.70 |
62.65 |
62.94 |
-1.27 |
5,232 |
46,092 |
-309 |
Oct04 |
040518 |
62.25 |
62.25 |
61.12 |
61.12 |
-1.08 |
270 |
1,471 |
-58 |
Dec04 |
040518 |
60.70 |
61.10 |
59.90 |
59.91 |
-0.89 |
1,865 |
25,770 |
+406 |
Mar05 |
040518 |
62.68 |
62.90 |
61.90 |
61.93 |
-0.79 |
110 |
5,321 |
+26 |
May05 |
040518 |
63.25 |
63.25 |
62.75 |
62.75 |
-0.64 |
17 |
882 |
+5 |
Jul05 |
040518 |
63.80 |
63.80 |
63.30 |
63.45 |
-0.65 |
22 |
769 |
-17 |
Total Volume and Open Interest |
7,516 |
80,816 |
+53 |
Lumber(CME) |
Jul04 |
040518 |
403.0 |
413.3 |
399.2 |
410.8 |
+3.6 |
503 |
3,982 |
-70 |
Sep04 |
040518 |
375.0 |
385.0 |
373.5 |
383.5 |
+1.8 |
137 |
900 |
-3 |
Nov04 |
040518 |
352.5 |
355.8 |
349.9 |
355.8 |
+1.0 |
31 |
366 |
+0 |
Jan05 |
040518 |
346.1 |
347.0 |
344.1 |
344.1 |
-1.9 |
0 |
39 |
+0 |
Total Volume and Open Interest |
671 |
5,287 |
-185 |
Crude Oil(NYM) |
Jun04 |
040518 |
40.80 |
41.09 |
40.33 |
40.54 |
-1.01 |
91,397 |
67,859 |
-35,637 |
Jul04 |
040518 |
40.60 |
40.98 |
40.25 |
40.42 |
-1.06 |
85,095 |
212,226 |
+17,996 |
Aug04 |
040518 |
40.10 |
40.42 |
39.80 |
39.92 |
-1.05 |
17,339 |
54,949 |
+804 |
Sep04 |
040518 |
39.35 |
39.68 |
39.15 |
39.31 |
-0.98 |
9,229 |
46,802 |
+1,427 |
Oct04 |
040518 |
38.80 |
39.05 |
38.68 |
38.68 |
-0.92 |
1,746 |
32,743 |
+71 |
Nov04 |
040518 |
38.15 |
38.15 |
38.10 |
38.10 |
-0.88 |
1,686 |
21,812 |
-178 |
Dec04 |
040518 |
37.70 |
37.93 |
37.50 |
37.57 |
-0.84 |
5,987 |
64,130 |
+422 |
Jan05 |
040518 |
37.05 |
37.05 |
36.98 |
36.98 |
-0.80 |
588 |
17,972 |
-48 |
Feb05 |
040518 |
36.55 |
36.55 |
36.45 |
36.47 |
-0.77 |
418 |
11,573 |
+181 |
Mar05 |
040518 |
36.15 |
36.40 |
36.02 |
36.02 |
-0.75 |
1,240 |
11,231 |
-22 |
Apr05 |
040518 |
35.60 |
35.60 |
35.60 |
35.60 |
-0.73 |
235 |
6,610 |
+200 |
May05 |
040518 |
35.50 |
35.50 |
35.19 |
35.19 |
-0.71 |
50 |
3,558 |
+42 |
Jun05 |
040518 |
34.95 |
35.00 |
34.81 |
34.81 |
-0.69 |
543 |
21,013 |
-51 |
Jul05 |
040518 |
34.55 |
34.55 |
34.54 |
34.54 |
-0.67 |
290 |
5,219 |
+265 |
Aug05 |
040518 |
34.30 |
34.50 |
34.29 |
34.29 |
-0.65 |
25 |
3,357 |
+25 |
Sep05 |
040518 |
34.00 |
34.04 |
34.00 |
34.04 |
-0.63 |
545 |
6,224 |
+332 |
Total Volume and Open Interest |
218,319 |
726,867 |
-13,466 |
Heating Oil(NYM) |
Jun04 |
040518 |
102.60 |
102.80 |
100.70 |
101.35 |
-2.93 |
19,579 |
39,741 |
-3,096 |
Jul04 |
040518 |
102.40 |
102.55 |
100.60 |
101.34 |
-2.67 |
9,626 |
49,861 |
+2,559 |
Aug04 |
040518 |
102.10 |
102.10 |
100.90 |
101.39 |
-2.57 |
1,841 |
14,571 |
+82 |
Sep04 |
040518 |
102.60 |
103.00 |
101.84 |
101.84 |
-2.42 |
382 |
10,893 |
-33 |
Oct04 |
040518 |
102.80 |
103.45 |
102.00 |
102.34 |
-2.37 |
507 |
7,890 |
+185 |
Nov04 |
040518 |
103.50 |
103.80 |
102.60 |
102.89 |
-2.27 |
389 |
6,811 |
+228 |
Dec04 |
040518 |
103.90 |
104.80 |
103.25 |
103.44 |
-2.22 |
1,022 |
26,964 |
+197 |
Jan05 |
040518 |
104.20 |
104.80 |
103.60 |
103.69 |
-2.07 |
172 |
8,679 |
+97 |
Feb05 |
040518 |
103.60 |
103.90 |
102.69 |
102.69 |
-1.87 |
26 |
4,369 |
+4 |
Mar05 |
040518 |
100.00 |
100.70 |
99.54 |
99.54 |
-1.52 |
17 |
6,946 |
+14 |
Apr05 |
040518 |
96.20 |
97.00 |
96.09 |
96.09 |
-1.27 |
5 |
951 |
+3 |
May05 |
040518 |
93.00 |
93.90 |
92.94 |
92.94 |
-1.17 |
3 |
322 |
+1 |
Total Volume and Open Interest |
33,571 |
179,271 |
+242 |
Unleaded Gas(NYM) |
Jun04 |
040518 |
138.90 |
139.80 |
136.30 |
138.69 |
-3.01 |
26,164 |
47,642 |
-836 |
Jul04 |
040518 |
132.00 |
133.30 |
130.75 |
132.30 |
-2.80 |
14,769 |
48,930 |
+2,729 |
Aug04 |
040518 |
127.25 |
128.30 |
125.80 |
127.35 |
-2.35 |
3,073 |
16,302 |
+678 |
Sep04 |
040518 |
121.85 |
122.20 |
120.75 |
121.30 |
-2.10 |
1,275 |
13,265 |
+457 |
Oct04 |
040518 |
114.05 |
114.05 |
114.05 |
114.05 |
-2.00 |
216 |
6,812 |
+48 |
Nov04 |
040518 |
109.65 |
109.65 |
109.65 |
109.65 |
-1.85 |
57 |
3,151 |
+33 |
Dec04 |
040518 |
106.50 |
106.90 |
105.35 |
106.55 |
-1.70 |
158 |
6,316 |
+15 |
Jan05 |
040518 |
105.00 |
105.00 |
104.90 |
104.90 |
-1.60 |
0 |
2,606 |
+0 |
Feb05 |
040518 |
104.35 |
104.35 |
104.35 |
104.35 |
-1.50 |
10 |
1,790 |
+0 |
Mar05 |
040518 |
104.00 |
104.80 |
104.00 |
104.80 |
-1.50 |
33 |
1,051 |
+11 |
Apr05 |
040518 |
110.80 |
110.80 |
110.80 |
110.80 |
-1.50 |
0 |
933 |
+0 |
May05 |
040518 |
110.55 |
110.55 |
110.55 |
110.55 |
-1.45 |
0 |
450 |
+0 |
Total Volume and Open Interest |
45,755 |
149,248 |
+3,135 |
Natural Gas(NYM) |
Jun04 |
040518 |
6.330 |
6.340 |
6.120 |
6.154 |
-0.270 |
40,312 |
51,842 |
-6,042 |
Jul04 |
040518 |
6.390 |
6.420 |
6.210 |
6.243 |
-0.267 |
21,753 |
67,505 |
+6,862 |
Aug04 |
040518 |
6.425 |
6.460 |
6.270 |
6.288 |
-0.253 |
5,971 |
27,395 |
+1,662 |
Sep04 |
040518 |
6.420 |
6.430 |
6.245 |
6.260 |
-0.248 |
2,667 |
25,616 |
+852 |
Oct04 |
040518 |
6.410 |
6.440 |
6.255 |
6.276 |
-0.244 |
3,512 |
25,637 |
+385 |
Nov04 |
040518 |
6.575 |
6.590 |
6.440 |
6.446 |
-0.229 |
1,665 |
18,779 |
+359 |
Dec04 |
040518 |
6.780 |
6.780 |
6.640 |
6.641 |
-0.219 |
1,760 |
19,725 |
+447 |
Jan05 |
040518 |
6.890 |
6.910 |
6.760 |
6.769 |
-0.214 |
1,093 |
18,657 |
+285 |
Feb05 |
040518 |
6.830 |
6.840 |
6.700 |
6.713 |
-0.210 |
620 |
11,857 |
+167 |
Mar05 |
040518 |
6.650 |
6.655 |
6.526 |
6.526 |
-0.202 |
843 |
14,599 |
-38 |
Apr05 |
040518 |
5.900 |
5.910 |
5.840 |
5.851 |
-0.097 |
700 |
11,887 |
+142 |
May05 |
040518 |
5.750 |
5.750 |
5.686 |
5.686 |
-0.082 |
181 |
9,412 |
-4 |
Jun05 |
040518 |
5.750 |
5.765 |
5.680 |
5.701 |
-0.077 |
104 |
6,376 |
+9 |
Jul05 |
040518 |
5.765 |
5.765 |
5.726 |
5.726 |
-0.072 |
53 |
10,701 |
-16 |
Aug05 |
040518 |
5.800 |
5.800 |
5.740 |
5.744 |
-0.067 |
100 |
5,829 |
-16 |
Sep05 |
040518 |
5.760 |
5.760 |
5.700 |
5.706 |
-0.065 |
33 |
6,516 |
-10 |
Total Volume and Open Interest |
81,976 |
390,618 |
+5,151 |
Brent Crude Oil(IPE) |
Jul04 |
040518 |
37.50 |
37.72 |
36.81 |
36.95 |
-0.96 |
41,129 |
99,396 |
+3,808 |
Aug04 |
040518 |
37.10 |
37.24 |
36.42 |
36.57 |
-0.92 |
13,335 |
71,671 |
+2,064 |
Sep04 |
040518 |
36.66 |
36.79 |
36.04 |
36.15 |
-0.88 |
3,769 |
21,628 |
+1,157 |
Oct04 |
040518 |
36.10 |
36.22 |
35.60 |
35.69 |
-0.82 |
818 |
12,545 |
-4 |
Nov04 |
040518 |
35.72 |
35.72 |
35.24 |
35.24 |
-0.75 |
664 |
10,329 |
+245 |
Dec04 |
040518 |
35.15 |
35.20 |
34.64 |
34.77 |
-0.69 |
2,584 |
34,524 |
+160 |
Jan05 |
040518 |
34.67 |
34.67 |
34.27 |
34.27 |
-0.67 |
475 |
12,820 |
+150 |
Feb05 |
040518 |
33.80 |
33.80 |
33.80 |
33.80 |
-0.65 |
100 |
4,480 |
+0 |
Mar05 |
040518 |
33.38 |
33.38 |
33.38 |
33.38 |
-0.61 |
0 |
6,511 |
+0 |
Apr05 |
040518 |
33.00 |
33.00 |
33.00 |
33.00 |
-0.58 |
0 |
6,395 |
+0 |
May05 |
040518 |
32.66 |
32.66 |
32.66 |
32.66 |
-0.55 |
0 |
1,318 |
+0 |
Jun05 |
040518 |
32.27 |
32.32 |
32.27 |
32.32 |
-0.52 |
0 |
17,598 |
-300 |
Total Volume and Open Interest |
63,524 |
347,159 |
-17,244 |
Gas Oil(IPE) |
Jun04 |
040518 |
321.50 |
322.25 |
317.00 |
317.75 |
-6.75 |
15,943 |
48,259 |
-3,895 |
Jul04 |
040518 |
317.00 |
317.50 |
312.75 |
313.50 |
-6.25 |
7,247 |
37,163 |
-1,627 |
Aug04 |
040518 |
314.75 |
315.25 |
311.25 |
311.25 |
-6.25 |
1,269 |
15,644 |
-632 |
Sep04 |
040518 |
313.00 |
313.00 |
310.00 |
310.00 |
-6.00 |
750 |
11,567 |
+400 |
Oct04 |
040518 |
311.00 |
311.00 |
308.50 |
308.50 |
-6.00 |
57 |
8,856 |
+0 |
Nov04 |
040518 |
309.25 |
309.25 |
306.25 |
306.25 |
-5.75 |
161 |
5,252 |
+100 |
Dec04 |
040518 |
306.50 |
306.50 |
303.25 |
303.25 |
-5.25 |
919 |
22,758 |
+59 |
Jan05 |
040518 |
301.75 |
301.75 |
299.50 |
299.50 |
-4.75 |
0 |
3,730 |
+0 |
Feb05 |
040518 |
294.50 |
294.50 |
294.50 |
294.50 |
-4.75 |
0 |
1,000 |
+0 |
Mar05 |
040518 |
287.75 |
287.75 |
287.75 |
287.75 |
-4.75 |
0 |
2,368 |
+0 |
Total Volume and Open Interest |
26,646 |
171,054 |
-5,595 |
US Dollar Index(NYBOT) |
Jun04 |
040518 |
91.11 |
91.45 |
90.92 |
91.41 |
+0.25 |
3,308 |
10,859 |
-1,165 |
Sep04 |
040518 |
91.42 |
91.80 |
91.42 |
91.78 |
+0.25 |
34 |
2,167 |
+12 |
Dec04 |
040518 |
91.92 |
92.13 |
91.92 |
92.13 |
+0.25 |
1 |
32 |
+0 |
Total Volume and Open Interest |
3,345 |
13,066 |
-1,151 |
Australian Dollar(CME) |
Jun04 |
040518 |
68.53 |
68.55 |
68.30 |
68.48 |
+0.29 |
2,600 |
38,407 |
+515 |
Sep04 |
040518 |
67.80 |
67.80 |
67.75 |
67.78 |
+0.29 |
16 |
1,130 |
+14 |
Dec04 |
040518 |
67.08 |
67.08 |
67.08 |
67.08 |
+0.29 |
1 |
140 |
+1 |
Total Volume and Open Interest |
2,617 |
39,765 |
+530 |
British Pound(CME) |
Jun04 |
040518 |
176.49 |
176.71 |
176.06 |
176.17 |
-0.18 |
3,592 |
44,363 |
+453 |
Sep04 |
040518 |
175.10 |
175.25 |
174.78 |
174.78 |
-0.18 |
22 |
378 |
+0 |
Dec04 |
040518 |
173.48 |
173.48 |
173.48 |
173.48 |
-0.18 |
2 |
362 |
-2 |
Total Volume and Open Interest |
3,616 |
45,105 |
+451 |
Canadian Dollar(CME) |
Jun04 |
040518 |
71.54 |
71.95 |
71.35 |
71.83 |
+0.42 |
8,706 |
83,435 |
+5,405 |
Sep04 |
040518 |
71.44 |
71.75 |
71.20 |
71.71 |
+0.42 |
303 |
5,403 |
+76 |
Dec04 |
040518 |
71.61 |
71.70 |
71.54 |
71.65 |
+0.42 |
193 |
3,679 |
-15 |
Mar05 |
040518 |
71.60 |
71.60 |
71.60 |
71.60 |
+0.42 |
86 |
457 |
+74 |
Total Volume and Open Interest |
9,288 |
93,165 |
+5,540 |
Japanese Yen(CME) |
Jun04 |
040518 |
87.95 |
88.05 |
87.50 |
87.71 |
+0.24 |
5,186 |
104,541 |
-12 |
Sep04 |
040518 |
88.24 |
88.30 |
87.83 |
88.03 |
+0.24 |
59 |
937 |
-2 |
Dec04 |
040518 |
88.60 |
88.60 |
88.45 |
88.45 |
+0.24 |
0 |
111 |
+0 |
Total Volume and Open Interest |
5,245 |
105,594 |
-14 |
Swiss Franc(CME) |
Jun04 |
040518 |
78.16 |
78.18 |
77.85 |
77.94 |
-0.33 |
10,787 |
36,455 |
-629 |
Sep04 |
040518 |
78.40 |
78.40 |
78.15 |
78.15 |
-0.33 |
2 |
356 |
-3 |
Dec04 |
040518 |
78.37 |
78.37 |
78.37 |
78.37 |
-0.33 |
2 |
115 |
-1 |
Total Volume and Open Interest |
10,791 |
36,983 |
-633 |
EuroFX(CME) |
Jun04 |
040518 |
119.75 |
119.79 |
119.20 |
119.35 |
-0.64 |
19,956 |
139,627 |
+4,487 |
Sep04 |
040518 |
119.57 |
119.57 |
119.08 |
119.14 |
-0.64 |
170 |
1,367 |
+56 |
Dec04 |
040518 |
119.02 |
119.04 |
119.02 |
119.04 |
-0.64 |
4 |
437 |
+1 |
Total Volume and Open Interest |
20,131 |
141,587 |
+4,547 |
Mexican Peso(CME) |
Jun04 |
040518 |
8667.0 |
8690.0 |
8612.0 |
8627.0 |
-20.0 |
3,431 |
64,181 |
+1,084 |
Sep04 |
040518 |
8545.0 |
8545.0 |
8502.0 |
8502.0 |
-20.0 |
22 |
1,242 |
-3 |
Total Volume and Open Interest |
3,453 |
68,384 |
+1,081 |
30-Year T-Bonds(CBOT) |
Jun04 |
040518 |
105~15 |
105~17 |
104~27 |
105~05 |
-0~08 |
245,267 |
501,853 |
-5,730 |
Sep04 |
040518 |
104~03 |
104~03 |
103~17 |
103~27 |
-0~08 |
5,774 |
62,508 |
+468 |
Dec04 |
040518 |
102~12 |
102~24 |
102~12 |
102~21 |
-0~08 |
69 |
1,335 |
+49 |
Total Volume and Open Interest |
251,110 |
565,880 |
-5,213 |
Municipal Bonds(CBOT) |
Jun04 |
040518 |
99~19 |
99~19 |
99~12 |
99~15 |
-0~10 |
296 |
2,237 |
-52 |
Sep04 |
040518 |
98~22 |
98~22 |
98~22 |
98~22 |
-0~10 |
0 |
38 |
+0 |
Total Volume and Open Interest |
296 |
2,275 |
-52 |
10-Year T-Notes(CBOT) |
Jun04 |
040518 |
109~165 |
109~170 |
109~020 |
109~065 |
-0~100 |
705,455 |
1,165,968 |
-35,189 |
Sep04 |
040518 |
107~295 |
107~310 |
107~195 |
107~245 |
-0~095 |
28,697 |
235,220 |
+8,738 |
Total Volume and Open Interest |
735,147 |
1,406,459 |
-25,468 |
5-Year T-Notes(CBOT) |
Jun04 |
040518 |
109~035 |
109~055 |
108~305 |
109~030 |
-0~070 |
365,277 |
0 |
+0 |
Sep04 |
040518 |
107~235 |
107~240 |
107~205 |
107~230 |
-0~070 |
24,920 |
0 |
+0 |
Dec04 |
040518 |
106~000 |
106~000 |
106~000 |
106~000 |
-0~235 |
|
|
|
Total Volume and Open Interest |
390,197 |
|
|
2 Year T-Notes(CBOT) |
Jun04 |
040518 |
105~120 |
105~122 |
105~113 |
105~118 |
-0~014 |
2,069 |
194,870 |
-4,712 |
Sep04 |
040518 |
105~016 |
105~017 |
105~012 |
105~014 |
-0~014 |
3 |
4,963 |
+1 |
Total Volume and Open Interest |
2,072 |
199,833 |
-4,711 |
Eurodollars(CME) |
Jun04 |
040518 |
98.545 |
98.550 |
98.537 |
98.545 |
-0.018 |
108,114 |
863,639 |
+8,914 |
Sep04 |
040518 |
98.075 |
98.080 |
98.050 |
98.065 |
-0.030 |
123,066 |
855,595 |
-11,013 |
Dec04 |
040518 |
97.580 |
97.590 |
97.545 |
97.570 |
-0.050 |
104,231 |
858,426 |
+1,884 |
Mar05 |
040518 |
97.110 |
97.130 |
97.065 |
97.100 |
-0.060 |
96,336 |
636,800 |
+586 |
Jun05 |
040518 |
96.675 |
96.690 |
96.630 |
96.665 |
-0.065 |
72,651 |
549,841 |
+6,382 |
Sep05 |
040518 |
96.290 |
96.305 |
96.245 |
96.275 |
-0.070 |
60,056 |
424,583 |
-13,572 |
Dec05 |
040518 |
95.940 |
95.960 |
95.900 |
95.925 |
-0.070 |
52,527 |
355,942 |
+9,422 |
Mar06 |
040518 |
95.655 |
95.665 |
95.610 |
95.640 |
-0.070 |
30,191 |
261,127 |
-3,020 |
Jun06 |
040518 |
95.400 |
95.410 |
95.360 |
95.390 |
-0.065 |
22,583 |
188,326 |
+2,333 |
Sep06 |
040518 |
95.170 |
95.180 |
95.140 |
95.170 |
-0.060 |
20,148 |
186,700 |
-71 |
Dec06 |
040518 |
94.960 |
94.995 |
94.940 |
94.970 |
-0.045 |
24,792 |
147,242 |
-482 |
Mar07 |
040518 |
94.795 |
94.820 |
94.770 |
94.810 |
-0.040 |
16,086 |
115,492 |
-616 |
Total Volume and Open Interest |
780,880 |
6,131,775 |
+1,196 |
3-Mth Euro-Yen(CME) |
Jun04 |
040518 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
110 |
13,134 |
+551 |
Sep04 |
040518 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
571 |
6,663 |
-23 |
Dec04 |
040518 |
99.88 |
99.88 |
99.88 |
99.88 |
-0.01 |
10 |
8,449 |
+330 |
Mar05 |
040518 |
99.83 |
99.84 |
99.83 |
99.84 |
-0.01 |
243 |
5,759 |
+232 |
Jun05 |
040518 |
99.76 |
99.76 |
99.76 |
99.76 |
-0.03 |
67 |
4,552 |
+42 |
Sep05 |
040518 |
99.66 |
99.66 |
99.66 |
99.66 |
-0.03 |
0 |
2,524 |
-75 |
Dec05 |
040518 |
99.57 |
99.57 |
99.57 |
99.57 |
-0.04 |
0 |
954 |
-8 |
Mar06 |
040518 |
99.45 |
99.45 |
99.45 |
99.45 |
-0.03 |
0 |
296 |
+0 |
Jun06 |
040518 |
99.37 |
99.37 |
99.37 |
99.37 |
-0.04 |
0 |
652 |
+0 |
Sep06 |
040518 |
99.27 |
99.27 |
99.27 |
99.27 |
-0.04 |
0 |
739 |
+0 |
Total Volume and Open Interest |
1,003 |
44,991 |
+1,051 |
3-Mth Euro-Yen(SIMEX) |
Jun04 |
040518 |
99.92 |
99.93 |
99.92 |
99.92 |
unch |
300 |
71,866 |
-577 |
Sep04 |
040518 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
2,263 |
39,383 |
-118 |
Dec04 |
040518 |
99.89 |
99.89 |
99.88 |
99.88 |
-0.01 |
1,294 |
66,088 |
+56 |
Mar05 |
040518 |
99.85 |
99.85 |
99.84 |
99.84 |
-0.01 |
1,453 |
45,209 |
-169 |
Jun05 |
040518 |
99.79 |
99.79 |
99.76 |
99.76 |
-0.03 |
3,268 |
45,182 |
+1,230 |
Sep05 |
040518 |
99.69 |
99.69 |
99.65 |
99.66 |
-0.03 |
309 |
44,708 |
-6 |
Dec05 |
040518 |
99.58 |
99.58 |
99.57 |
99.57 |
-0.04 |
300 |
16,328 |
-719 |
Mar06 |
040518 |
99.47 |
99.47 |
99.45 |
99.46 |
-0.04 |
544 |
10,963 |
-353 |
Total Volume and Open Interest |
9,731 |
356,286 |
-656 |
German Euro-Bund(EUREX) |
Jun04 |
040518 |
113.25 |
113.31 |
113.06 |
113.15 |
-0.13 |
734,058 |
1,109,751 |
-30,564 |
Sep04 |
040518 |
112.76 |
112.82 |
112.64 |
112.66 |
-0.15 |
39,223 |
119,786 |
+5,688 |
Dec04 |
040518 |
111.75 |
111.75 |
111.75 |
111.75 |
-0.13 |
1,188 |
1 |
+0 |
Total Volume and Open Interest |
774,469 |
1,229,538 |
-24,876 |
German Euro-Bobl(EUREX) |
Jun04 |
040518 |
110.88 |
110.94 |
110.79 |
110.85 |
-0.08 |
607,785 |
740,118 |
-20,331 |
Sep04 |
040518 |
110.25 |
110.26 |
110.20 |
110.20 |
-0.08 |
19,699 |
180,428 |
+9,716 |
Dec04 |
040518 |
109.45 |
109.45 |
109.45 |
109.45 |
-0.08 |
3,816 |
1 |
+0 |
Total Volume and Open Interest |
631,300 |
920,547 |
-10,615 |
Long Gilt(LIFFE) |
Jun04 |
040518 |
106~12 |
106~15 |
106~03 |
106~04 |
-0~12 |
35,696 |
210,803 |
+1,604 |
Sep04 |
040518 |
106~01 |
106~01 |
105~24 |
105~24 |
-0~12 |
4,015 |
5,254 |
+3,977 |
Total Volume and Open Interest |
39,711 |
216,057 |
+5,581 |
3-Mth Short Sterling(LIFFE) |
Jun04 |
040518 |
95.44 |
95.44 |
95.41 |
95.42 |
-0.01 |
10,134 |
220,743 |
+469 |
Sep04 |
040518 |
95.10 |
95.13 |
95.07 |
95.08 |
-0.03 |
24,701 |
208,633 |
-336 |
Dec04 |
040518 |
94.86 |
94.90 |
94.83 |
94.84 |
-0.04 |
38,179 |
226,926 |
+4,014 |
Total Volume and Open Interest |
124,873 |
1,239,182 |
+6,682 |
3-Mth Euribor(LIFFE) |
Jun04 |
040518 |
97.895 |
97.905 |
97.895 |
97.900 |
unch |
60,369 |
642,397 |
-15,967 |
Sep04 |
040518 |
97.795 |
97.815 |
97.785 |
97.800 |
-0.005 |
89,153 |
517,801 |
-5,319 |
Dec04 |
040518 |
97.610 |
97.630 |
97.595 |
97.610 |
-0.015 |
98,741 |
552,351 |
+1,779 |
Total Volume and Open Interest |
533,903 |
3,071,416 |
-47,719 |
3-Mth Aus T-Bills(SFE) |
Jun04 |
040518 |
94.54 |
94.55 |
94.50 |
94.51 |
-0.01 |
17,348 |
130,728 |
+10,933 |
Sep04 |
040518 |
94.48 |
94.48 |
94.42 |
94.43 |
-0.01 |
21,141 |
139,397 |
+22,061 |
Dec04 |
040518 |
94.39 |
94.39 |
94.34 |
94.35 |
unch |
4,047 |
52,741 |
+782 |
Mar05 |
040518 |
94.31 |
94.31 |
94.26 |
94.26 |
unch |
1,209 |
36,690 |
+1,657 |
Jun05 |
040518 |
94.21 |
94.22 |
94.17 |
94.17 |
unch |
728 |
18,567 |
+18 |
Sep05 |
040518 |
94.12 |
94.12 |
94.08 |
94.09 |
unch |
206 |
13,733 |
-497 |
Dec05 |
040518 |
94.04 |
94.04 |
94.01 |
94.01 |
unch |
328 |
10,922 |
+28 |
Mar06 |
040518 |
93.95 |
93.95 |
93.92 |
93.92 |
unch |
269 |
6,377 |
+42 |
Jun06 |
040518 |
93.86 |
93.86 |
93.86 |
93.86 |
+0.02 |
85 |
2,311 |
-143 |
Sep06 |
040518 |
93.82 |
93.83 |
93.79 |
93.79 |
+0.02 |
312 |
1,725 |
+294 |
Total Volume and Open Interest |
45,913 |
416,014 |
+35,178 |
10-Year Aus T-Bonds(SFE) |
Jun04 |
040518 |
94.07 |
94.10 |
94.04 |
94.04 |
+0.01 |
20,947 |
220,251 |
+16,259 |
Sep04 |
040518 |
94.04 |
94.04 |
94.04 |
94.04 |
+0.01 |
|
|
|
Total Volume and Open Interest |
77,574 |
430,641 |
+37,400 |
3-Year Aus T-Bonds(SFE) |
Jun04 |
040518 |
94.45 |
94.46 |
94.39 |
94.40 |
+0.02 |
53,901 |
430,641 |
+37,400 |
Sep04 |
040518 |
94.40 |
94.40 |
94.40 |
94.40 |
+0.02 |
|
|
|
Total Volume and Open Interest |
53,901 |
430,641 |
+37,400 |
Gold(CMX) |
Jun04 |
040518 |
379.0 |
379.2 |
375.5 |
375.9 |
-3.7 |
44,338 |
146,904 |
-790 |
Aug04 |
040518 |
379.5 |
379.8 |
376.4 |
376.9 |
-3.7 |
2,183 |
28,480 |
+488 |
Oct04 |
040518 |
380.5 |
380.5 |
378.0 |
378.0 |
-3.7 |
334 |
6,779 |
+214 |
Dec04 |
040518 |
382.5 |
382.5 |
378.8 |
379.2 |
-3.7 |
958 |
30,285 |
+137 |
Feb05 |
040518 |
382.0 |
382.0 |
380.6 |
380.6 |
-3.7 |
88 |
3,082 |
+10 |
Apr05 |
040518 |
382.1 |
382.1 |
382.1 |
382.1 |
-3.7 |
113 |
3,536 |
+73 |
Total Volume and Open Interest |
49,456 |
253,157 |
-142 |
Silver(CMX) |
May04 |
040518 |
568.5 |
573.0 |
567.3 |
567.3 |
+0.5 |
51 |
345 |
-107 |
Jul04 |
040518 |
573.0 |
577.0 |
562.5 |
568.0 |
+0.5 |
19,628 |
59,022 |
-1,251 |
Sep04 |
040518 |
572.5 |
578.0 |
563.0 |
569.6 |
+0.5 |
1,416 |
6,180 |
+198 |
Dec04 |
040518 |
575.0 |
580.0 |
564.5 |
571.6 |
+0.5 |
362 |
14,157 |
-108 |
Mar05 |
040518 |
573.8 |
573.8 |
573.8 |
573.8 |
+0.5 |
15 |
3,736 |
+14 |
Total Volume and Open Interest |
21,669 |
90,021 |
-1,800 |
Platinum(NYM) |
Jul04 |
040518 |
802.0 |
805.0 |
797.0 |
800.0 |
-15.0 |
799 |
4,972 |
-24 |
Oct04 |
040518 |
793.0 |
795.0 |
792.0 |
792.0 |
-15.0 |
20 |
391 |
+9 |
Jan05 |
040518 |
787.0 |
787.0 |
787.0 |
787.0 |
-15.0 |
0 |
8 |
+0 |
Total Volume and Open Interest |
819 |
5,371 |
-15 |
Palladium(NYME) |
Jun04 |
040518 |
237.00 |
241.00 |
236.20 |
240.20 |
-4.80 |
908 |
7,586 |
-134 |
Sep04 |
040518 |
240.00 |
242.00 |
236.50 |
241.90 |
-4.60 |
295 |
862 |
+223 |
Dec04 |
040518 |
245.00 |
245.00 |
243.40 |
243.40 |
-4.60 |
22 |
317 |
-3 |
Total Volume and Open Interest |
1,225 |
8,765 |
+86 |
Copper(CMX) |
May04 |
040518 |
114.30 |
115.70 |
114.10 |
115.60 |
+1.15 |
458 |
1,370 |
+72 |
Jul04 |
040518 |
114.20 |
115.40 |
113.70 |
115.35 |
+0.90 |
6,980 |
36,553 |
-698 |
Sep04 |
040518 |
112.70 |
113.75 |
112.10 |
113.75 |
+0.85 |
386 |
6,612 |
+82 |
Dec04 |
040518 |
109.00 |
110.30 |
108.80 |
110.25 |
+0.80 |
145 |
10,580 |
+36 |
Mar05 |
040518 |
106.30 |
106.75 |
106.30 |
106.75 |
+0.80 |
43 |
1,481 |
+8 |
Total Volume and Open Interest |
8,140 |
63,976 |
-474 |
DJIA Index(CBOT) |
Jun04 |
040518 |
9960 |
9980 |
9915 |
9957 |
+43 |
8,136 |
44,042 |
-489 |
Sep04 |
040518 |
9950 |
9950 |
9910 |
9941 |
+43 |
28 |
887 |
+5 |
Dec04 |
040518 |
9932 |
9932 |
9932 |
9932 |
+43 |
0 |
13 |
+0 |
Total Volume and Open Interest |
8,164 |
44,942 |
-484 |
S & P 500(CME) |
Jun04 |
040518 |
1089.50 |
1093.80 |
1087.50 |
1090.30 |
+4.90 |
36,980 |
553,505 |
-16 |
Sep04 |
040518 |
1089.00 |
1091.80 |
1089.00 |
1089.60 |
+5.00 |
68 |
27,342 |
-10 |
Dec04 |
040518 |
1089.60 |
1089.60 |
1089.60 |
1089.60 |
+5.10 |
1 |
2,938 |
-1 |
Mar05 |
040518 |
1090.90 |
1090.90 |
1090.90 |
1090.90 |
+5.10 |
1 |
191 |
+1 |
Total Volume and Open Interest |
37,050 |
584,189 |
-26 |
S & P 500 E-Mini(Globex) |
Jun04 |
040518 |
1085.25 |
1094.50 |
1084.50 |
1090.25 |
+4.75 |
819,851 |
580,304 |
-5,440 |
Sep04 |
040518 |
1088.50 |
1093.25 |
1087.00 |
1089.50 |
+4.75 |
360 |
2,116 |
+88 |
Total Volume and Open Interest |
820,211 |
582,420 |
-5,352 |
NASDAQ 100(CME) |
Jun04 |
040518 |
1394.50 |
1405.00 |
1392.50 |
1398.00 |
+11.50 |
10,443 |
80,310 |
+348 |
Sep04 |
040518 |
1404.50 |
1406.50 |
1402.00 |
1402.00 |
+11.50 |
5 |
600 |
+5 |
Dec04 |
040518 |
1406.00 |
1406.00 |
1406.00 |
1406.00 |
+11.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
10,448 |
80,915 |
+353 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun04 |
040518 |
1385.5 |
1405.0 |
1385.0 |
1398.0 |
+11.5 |
360,430 |
311,075 |
+3,591 |
Sep04 |
040518 |
1387.5 |
1408.5 |
1387.5 |
1402.0 |
+11.5 |
108 |
1,701 |
+8 |
Total Volume and Open Interest |
360,538 |
312,776 |
+3,599 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Jun04 |
040518 |
563.50 |
567.25 |
563.00 |
566.60 |
+4.60 |
444 |
15,703 |
-16 |
Sep04 |
040518 |
566.60 |
566.60 |
566.60 |
566.60 |
+4.60 |
|
|
|
Dec04 |
040518 |
566.60 |
566.60 |
566.60 |
566.60 |
+4.60 |
|
|
|
Total Volume and Open Interest |
444 |
15,703 |
-16 |
Russell 2000(CME) |
Jun04 |
040518 |
535.50 |
542.00 |
535.00 |
541.55 |
+6.30 |
1,737 |
32,116 |
+660 |
Sep04 |
040518 |
541.30 |
541.30 |
541.30 |
541.30 |
+6.30 |
0 |
29 |
+0 |
Dec04 |
040518 |
541.30 |
541.30 |
541.30 |
541.30 |
+6.30 |
|
|
|
Total Volume and Open Interest |
1,737 |
32,145 |
+660 |
Value Line(KCBT) |
Jun04 |
040518 |
1496.00 |
1505.00 |
1496.00 |
1505.00 |
+16.00 |
0 |
50 |
+0 |
Total Volume and Open Interest |
1 |
53 |
+1 |
Nikkei 225(CME) |
Jun04 |
040518 |
10665 |
10735 |
10660 |
10705 |
+195 |
8,033 |
39,117 |
+299 |
Sep04 |
040518 |
10705 |
10705 |
10705 |
10705 |
+195 |
5 |
171 |
+4 |
Total Volume and Open Interest |
8,038 |
39,291 |
+303 |
Nikkei 225(SIMEX) |
Jun04 |
040518 |
10530 |
10700 |
10520 |
10655 |
+165 |
41,286 |
171,753 |
+1,558 |
Sep04 |
040518 |
10600 |
10650 |
10600 |
10650 |
+165 |
0 |
3,501 |
+0 |
Dec04 |
040518 |
10620 |
10620 |
10620 |
10620 |
+165 |
|
|
|
Total Volume and Open Interest |
41,286 |
175,254 |
+1,558 |
CAC 40(MATIF) |
May04 |
040518 |
3522.5 |
3548.5 |
3518.0 |
3546.0 |
+25.5 |
79,827 |
430,485 |
+15,409 |
Jun04 |
040518 |
3522.5 |
3533.5 |
3504.5 |
3531.5 |
+25.5 |
991 |
206,946 |
+1,298 |
Jul04 |
040518 |
3536.5 |
3536.5 |
3536.5 |
3536.5 |
+25.5 |
300 |
0 |
+0 |
Total Volume and Open Interest |
74,537 |
657,926 |
+16,777 |
DAX Index(EUREX) |
Jun04 |
040518 |
3779.0 |
3804.5 |
3761.5 |
3782.5 |
+27.0 |
134,951 |
219,684 |
+5,351 |
Sep04 |
040518 |
3800.0 |
3822.0 |
3787.0 |
3802.0 |
+27.0 |
593 |
8,960 |
+29 |
Dec04 |
040518 |
3838.5 |
3843.0 |
3813.5 |
3823.5 |
+27.5 |
64 |
2,352 |
+21 |
Total Volume and Open Interest |
135,608 |
230,996 |
+5,401 |
FT-SE 100(LIFFE) |
Jun04 |
040518 |
4416.50 |
4430.00 |
4406.50 |
4416.50 |
+5.00 |
71,923 |
395,383 |
-4,016 |
Sep04 |
040518 |
4428.00 |
4433.00 |
4417.50 |
4425.50 |
+4.50 |
565 |
22,930 |
+493 |
Dec04 |
040518 |
4454.00 |
4454.00 |
4454.00 |
4454.00 |
+4.00 |
750 |
21,123 |
+500 |
Total Volume and Open Interest |
73,238 |
439,942 |
-3,023 |
SPI 200(SFE) |
Jun04 |
040518 |
3348.0 |
3375.0 |
3347.0 |
3372.0 |
+21.0 |
12,336 |
154,805 |
+3,168 |
Sep04 |
040518 |
3353.0 |
3379.0 |
3352.0 |
3377.0 |
+20.0 |
80 |
4,106 |
-377 |
Dec04 |
040518 |
3384.0 |
3392.0 |
3384.0 |
3391.0 |
+20.0 |
1 |
2,451 |
-53 |
Total Volume and Open Interest |
12,447 |
162,730 |
+2,738 |
GSCI(CME) |
Jun04 |
040518 |
301.20 |
302.55 |
300.00 |
300.70 |
-4.40 |
142 |
16,224 |
+29 |
Jul04 |
040518 |
295.60 |
295.60 |
295.60 |
295.60 |
-4.40 |
0 |
75 |
+0 |
Aug04 |
040518 |
291.50 |
291.50 |
291.50 |
291.50 |
-6.50 |
|
|
|
Total Volume and Open Interest |
154 |
16,530 |
|
Reuters CRB Index(NYBOT) |
Jun04 |
040518 |
266.25 |
267.40 |
265.00 |
265.00 |
unch |
42 |
262 |
-6 |
Aug04 |
040518 |
262.25 |
262.25 |
262.25 |
262.25 |
+0.25 |
10 |
50 |
-6 |
Nov04 |
040518 |
263.00 |
263.00 |
263.00 |
263.00 |
+0.25 |
0 |
4 |
+0 |
Total Volume and Open Interest |
52 |
317 |
-12 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|