|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Wed May 19, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul04 |
040519 |
881.00 |
913.00 |
879.00 |
907.50 |
+33.50 |
65,056 |
118,788 |
-4,071 |
| Aug04 |
040519 |
828.00 |
855.00 |
828.00 |
849.50 |
+22.50 |
8,097 |
20,519 |
-427 |
| Sep04 |
040519 |
744.00 |
765.50 |
742.00 |
759.00 |
+18.50 |
2,693 |
10,050 |
-558 |
| Nov04 |
040519 |
698.50 |
710.00 |
692.00 |
707.00 |
+11.25 |
14,950 |
55,851 |
-492 |
| Jan05 |
040519 |
699.00 |
711.00 |
693.00 |
707.00 |
+10.00 |
688 |
4,145 |
+72 |
| Mar05 |
040519 |
698.00 |
705.00 |
696.00 |
705.00 |
+6.00 |
187 |
2,991 |
-75 |
| May05 |
040519 |
688.00 |
698.00 |
685.00 |
696.00 |
+10.00 |
269 |
1,685 |
+38 |
| Total Volume and Open Interest |
92,018 |
215,416 |
-5,477 |
| Soybean Meal(CBOT) |
| Jul04 |
040519 |
284.50 |
296.00 |
284.50 |
294.20 |
+11.70 |
27,223 |
64,375 |
-5,968 |
| Aug04 |
040519 |
272.50 |
283.00 |
272.00 |
279.20 |
+9.10 |
8,350 |
25,212 |
+1,395 |
| Sep04 |
040519 |
254.00 |
260.50 |
252.20 |
258.50 |
+6.70 |
2,258 |
16,282 |
+156 |
| Oct04 |
040519 |
227.00 |
232.50 |
225.50 |
230.00 |
+3.70 |
1,321 |
13,487 |
-286 |
| Dec04 |
040519 |
223.50 |
227.50 |
221.00 |
225.20 |
+2.80 |
7,449 |
29,008 |
+242 |
| Jan05 |
040519 |
220.80 |
225.00 |
219.50 |
222.50 |
+1.70 |
579 |
3,637 |
+5 |
| Mar05 |
040519 |
218.00 |
222.00 |
216.50 |
220.20 |
+1.90 |
547 |
3,771 |
+57 |
| May05 |
040519 |
217.00 |
220.00 |
214.00 |
218.20 |
+1.90 |
172 |
1,318 |
+1 |
| Total Volume and Open Interest |
48,116 |
160,312 |
-4,409 |
| Soybean Oil(CBOT) |
| Jul04 |
040519 |
29.24 |
29.90 |
29.20 |
29.75 |
+0.79 |
17,938 |
60,476 |
+24 |
| Aug04 |
040519 |
28.75 |
29.15 |
28.50 |
29.07 |
+0.72 |
3,902 |
18,592 |
+46 |
| Sep04 |
040519 |
28.00 |
28.35 |
27.88 |
28.22 |
+0.54 |
3,098 |
14,968 |
+625 |
| Oct04 |
040519 |
26.40 |
26.50 |
25.95 |
26.35 |
+0.32 |
1,173 |
9,482 |
-114 |
| Dec04 |
040519 |
25.48 |
25.58 |
24.90 |
25.46 |
+0.21 |
4,182 |
25,583 |
+135 |
| Jan05 |
040519 |
25.30 |
25.45 |
24.85 |
25.37 |
+0.17 |
541 |
4,453 |
-143 |
| Mar05 |
040519 |
25.30 |
25.37 |
24.95 |
25.37 |
+0.24 |
442 |
2,462 |
-293 |
| May05 |
040519 |
25.30 |
25.40 |
24.90 |
25.32 |
+0.32 |
345 |
647 |
-106 |
| Total Volume and Open Interest |
31,715 |
138,581 |
+213 |
| Canola(WCE) |
| May04 |
040514 |
373.0 |
373.0 |
373.0 |
373.0 |
-20.6 |
18 |
4 |
-14 |
| Jul04 |
040519 |
375.0 |
377.7 |
374.0 |
374.7 |
+0.7 |
4,991 |
30,948 |
-1,916 |
| Sep04 |
040519 |
368.3 |
368.3 |
368.3 |
368.3 |
+0.3 |
0 |
50 |
+0 |
| Nov04 |
040519 |
373.8 |
376.0 |
372.5 |
374.4 |
+2.4 |
2,581 |
35,733 |
+101 |
| Jan05 |
040519 |
378.0 |
378.9 |
378.0 |
378.9 |
+1.9 |
0 |
1,276 |
+0 |
| Total Volume and Open Interest |
7,572 |
68,685 |
-1,815 |
| Corn(CBOT) |
| Jul04 |
040519 |
294.00 |
298.75 |
293.25 |
298.50 |
+6.50 |
20,665 |
232,709 |
-1,094 |
| Sep04 |
040519 |
287.50 |
293.00 |
287.50 |
292.75 |
+6.50 |
4,657 |
48,492 |
+783 |
| Dec04 |
040519 |
285.00 |
290.00 |
284.50 |
289.75 |
+6.50 |
41,406 |
301,115 |
+1,756 |
| Mar05 |
040519 |
289.25 |
294.25 |
288.50 |
294.25 |
+6.50 |
1,208 |
24,277 |
+194 |
| May05 |
040519 |
292.25 |
298.00 |
292.25 |
298.00 |
+7.25 |
73 |
6,376 |
+15 |
| Jul05 |
040519 |
291.50 |
297.25 |
291.25 |
296.75 |
+7.25 |
141 |
7,701 |
+95 |
| Total Volume and Open Interest |
68,536 |
631,820 |
+1,828 |
| Wheat(CBOT) |
| Jul04 |
040519 |
372.50 |
379.00 |
372.50 |
377.00 |
+6.50 |
27,415 |
91,868 |
+913 |
| Sep04 |
040519 |
379.50 |
385.50 |
379.50 |
384.00 |
+6.50 |
3,261 |
11,031 |
+894 |
| Dec04 |
040519 |
389.00 |
395.00 |
389.00 |
394.00 |
+7.50 |
7,143 |
15,744 |
-104 |
| Mar05 |
040519 |
395.00 |
401.00 |
395.00 |
400.25 |
+7.25 |
459 |
2,920 |
+270 |
| May05 |
040519 |
395.00 |
395.00 |
395.00 |
395.00 |
+7.00 |
1 |
72 |
+1 |
| Total Volume and Open Interest |
38,326 |
122,878 |
+2,018 |
| Wheat(KCBT) |
| May04 |
040519 |
387.50 |
387.50 |
387.50 |
387.50 |
+1.50 |
4 |
2 |
-16 |
| Jul04 |
040519 |
389.00 |
394.00 |
389.00 |
391.75 |
+5.25 |
6,948 |
39,021 |
-1,487 |
| Sep04 |
040519 |
396.50 |
399.50 |
396.50 |
397.25 |
+4.25 |
1,814 |
7,879 |
-139 |
| Dec04 |
040519 |
405.00 |
408.00 |
404.00 |
405.00 |
+3.00 |
1,414 |
9,356 |
+770 |
| Mar05 |
040519 |
411.00 |
412.00 |
411.00 |
411.00 |
+5.00 |
0 |
438 |
+0 |
| Total Volume and Open Interest |
10,196 |
57,050 |
-866 |
| Wheat(MGE) |
| May04 |
040519 |
412.00 |
412.00 |
412.00 |
412.00 |
unch |
|
|
|
| Jul04 |
040519 |
409.50 |
414.50 |
409.50 |
410.75 |
+3.75 |
2,557 |
16,127 |
-379 |
| Sep04 |
040519 |
412.00 |
416.75 |
412.00 |
414.50 |
+5.25 |
862 |
8,133 |
-290 |
| Dec04 |
040519 |
417.00 |
421.00 |
417.00 |
419.50 |
+5.25 |
519 |
10,329 |
-103 |
| Mar05 |
040519 |
421.00 |
422.00 |
421.00 |
422.00 |
+6.50 |
63 |
378 |
+13 |
| Total Volume and Open Interest |
4,001 |
35,039 |
-760 |
| Oats(CBOT) |
| Jul04 |
040519 |
146.75 |
151.50 |
146.00 |
150.00 |
+3.50 |
1,152 |
5,906 |
-254 |
| Sep04 |
040519 |
153.25 |
156.25 |
153.00 |
155.50 |
+3.00 |
164 |
1,401 |
+21 |
| Dec04 |
040519 |
161.50 |
163.50 |
160.00 |
162.50 |
+2.50 |
519 |
3,926 |
+39 |
| Mar05 |
040519 |
168.00 |
170.00 |
168.00 |
170.00 |
+2.00 |
0 |
96 |
+0 |
| Total Volume and Open Interest |
1,835 |
11,334 |
-194 |
| Rough Rice(CBOT) |
| May04 |
040519 |
10.38 |
10.48 |
10.30 |
10.48 |
+0.07 |
28 |
40 |
-29 |
| Jul04 |
040519 |
10.53 |
10.79 |
10.47 |
10.48 |
-0.08 |
315 |
3,882 |
-69 |
| Sep04 |
040519 |
9.27 |
9.34 |
9.26 |
9.33 |
+0.03 |
22 |
455 |
+5 |
| Nov04 |
040519 |
9.17 |
9.30 |
9.15 |
9.20 |
+0.03 |
80 |
1,059 |
+54 |
| Total Volume and Open Interest |
445 |
5,658 |
-39 |
| Live Cattle(CME) |
| Jun04 |
040519 |
81.500 |
82.900 |
81.450 |
82.850 |
+1.300 |
7,590 |
37,367 |
-2,640 |
| Aug04 |
040519 |
83.650 |
85.150 |
83.650 |
85.125 |
+1.375 |
7,039 |
52,616 |
+820 |
| Oct04 |
040519 |
84.200 |
85.950 |
84.200 |
85.650 |
+1.300 |
1,297 |
19,186 |
-47 |
| Dec04 |
040519 |
84.250 |
85.800 |
84.100 |
85.700 |
+1.500 |
1,149 |
10,046 |
+435 |
| Feb05 |
040519 |
84.500 |
85.950 |
84.500 |
85.875 |
+1.325 |
584 |
4,533 |
-186 |
| Apr05 |
040519 |
83.250 |
84.500 |
83.150 |
84.450 |
+1.500 |
57 |
1,146 |
+19 |
| Total Volume and Open Interest |
17,756 |
125,006 |
-1,567 |
| Feeder Cattle(CME) |
| May04 |
040519 |
103.250 |
104.250 |
103.250 |
104.175 |
+0.850 |
295 |
1,843 |
-150 |
| Aug04 |
040519 |
101.500 |
103.075 |
101.500 |
102.925 |
+1.475 |
1,869 |
11,095 |
+332 |
| Sep04 |
040519 |
99.950 |
101.500 |
99.950 |
101.450 |
+1.450 |
228 |
881 |
-78 |
| Oct04 |
040519 |
99.450 |
100.800 |
99.450 |
100.800 |
+1.350 |
357 |
1,422 |
-28 |
| Nov04 |
040519 |
98.900 |
99.975 |
98.650 |
99.975 |
+1.325 |
29 |
409 |
+1 |
| Jan05 |
040519 |
95.500 |
96.600 |
95.200 |
96.600 |
+1.400 |
1 |
123 |
+1 |
| Mar05 |
040519 |
93.000 |
93.000 |
93.000 |
93.000 |
+0.500 |
0 |
16 |
+0 |
| Total Volume and Open Interest |
2,779 |
15,790 |
+78 |
| Lean Hogs(CME) |
| Jun04 |
040519 |
74.800 |
75.200 |
74.525 |
75.050 |
-0.275 |
4,781 |
25,076 |
-696 |
| Jul04 |
040519 |
73.750 |
74.900 |
73.600 |
74.800 |
+0.850 |
5,313 |
30,684 |
+1,670 |
| Aug04 |
040519 |
71.700 |
73.900 |
71.700 |
73.700 |
+1.525 |
1,425 |
9,309 |
+47 |
| Oct04 |
040519 |
60.775 |
61.900 |
60.500 |
61.800 |
+0.900 |
438 |
7,151 |
+142 |
| Dec04 |
040519 |
57.900 |
59.000 |
57.400 |
58.800 |
+1.200 |
358 |
4,587 |
+46 |
| Feb05 |
040519 |
58.800 |
59.475 |
58.800 |
59.475 |
+0.625 |
5 |
707 |
+3 |
| Apr05 |
040519 |
59.150 |
59.600 |
59.150 |
59.550 |
+0.450 |
1 |
330 |
+0 |
| May05 |
040519 |
62.150 |
62.175 |
62.150 |
62.175 |
+0.025 |
0 |
38 |
+0 |
| Total Volume and Open Interest |
12,324 |
77,885 |
+1,215 |
| Pork Bellies(CME) |
| May04 |
040519 |
119.025 |
119.025 |
119.025 |
119.025 |
-3.000 |
70 |
241 |
-41 |
| Jul04 |
040519 |
112.500 |
112.500 |
111.175 |
111.175 |
-3.000 |
649 |
3,064 |
-27 |
| Aug04 |
040519 |
108.750 |
108.750 |
106.050 |
106.050 |
-2.750 |
115 |
620 |
-4 |
| Feb05 |
040519 |
96.250 |
96.250 |
95.000 |
95.000 |
-3.000 |
4 |
9 |
+3 |
| Mar05 |
040519 |
93.025 |
93.025 |
93.025 |
93.025 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
838 |
3,936 |
-69 |
| Class III Milk(CME) |
| May04 |
040519 |
20.55 |
20.59 |
20.55 |
20.59 |
unch |
47 |
8,227 |
+13 |
| Jun04 |
040519 |
16.40 |
16.69 |
16.20 |
16.55 |
+0.15 |
738 |
5,917 |
+123 |
| Jul04 |
040519 |
14.66 |
14.80 |
14.40 |
14.69 |
+0.04 |
284 |
4,565 |
+86 |
| Aug04 |
040519 |
14.76 |
14.76 |
14.60 |
14.65 |
-0.11 |
287 |
4,173 |
+72 |
| Sep04 |
040519 |
14.55 |
14.55 |
14.49 |
14.50 |
unch |
115 |
3,859 |
-6 |
| Total Volume and Open Interest |
1,653 |
34,962 |
+324 |
| Cocoa(NYBOT) |
| Jul04 |
040519 |
1340 |
1342 |
1324 |
1327 |
+7 |
7,244 |
49,152 |
+1,131 |
| Sep04 |
040519 |
1345 |
1349 |
1332 |
1334 |
+7 |
1,174 |
16,559 |
+15 |
| Dec04 |
040519 |
1358 |
1358 |
1347 |
1347 |
+5 |
717 |
12,602 |
+136 |
| Mar05 |
040519 |
1369 |
1369 |
1364 |
1364 |
+7 |
171 |
9,300 |
-5 |
| May05 |
040519 |
1381 |
1381 |
1381 |
1381 |
+12 |
87 |
11,345 |
+2 |
| Jul05 |
040519 |
1402 |
1402 |
1397 |
1397 |
+10 |
292 |
9,766 |
+102 |
| Sep05 |
040519 |
1412 |
1412 |
1404 |
1404 |
+7 |
151 |
4,494 |
+87 |
| Total Volume and Open Interest |
9,836 |
113,320 |
+1,468 |
| Coffee "C"(NYBOT) |
| May04 |
040519 |
68.00 |
70.25 |
68.00 |
70.75 |
unch |
22 |
18 |
-36 |
| Jul04 |
040519 |
71.75 |
73.75 |
71.00 |
72.95 |
+0.95 |
9,559 |
61,622 |
-689 |
| Sep04 |
040519 |
73.95 |
75.80 |
73.40 |
75.10 |
+0.95 |
2,404 |
18,454 |
-295 |
| Dec04 |
040519 |
76.80 |
78.25 |
76.10 |
77.85 |
+0.95 |
1,143 |
8,613 |
-215 |
| Mar05 |
040519 |
79.50 |
81.00 |
78.80 |
80.55 |
+0.95 |
124 |
4,766 |
-8 |
| May05 |
040519 |
81.00 |
82.00 |
81.00 |
82.00 |
+0.90 |
24 |
708 |
+4 |
| Total Volume and Open Interest |
13,276 |
95,374 |
-1,239 |
| Orange Juice(NYBOT) |
| Jul04 |
040519 |
56.20 |
56.50 |
54.70 |
54.80 |
-0.85 |
1,257 |
22,790 |
-202 |
| Sep04 |
040519 |
58.50 |
58.60 |
56.80 |
56.95 |
-0.90 |
77 |
3,869 |
+36 |
| Nov04 |
040519 |
60.20 |
60.40 |
58.50 |
58.50 |
-1.45 |
34 |
2,625 |
-2 |
| Jan05 |
040519 |
62.35 |
62.80 |
61.50 |
61.50 |
-0.80 |
4 |
983 |
+3 |
| Mar05 |
040519 |
65.50 |
65.50 |
64.25 |
64.50 |
-0.50 |
16 |
1,449 |
-15 |
| Total Volume and Open Interest |
1,594 |
33,915 |
+30 |
| Sugar #11(NYBOT) |
| Jul04 |
040519 |
6.66 |
6.67 |
6.51 |
6.53 |
-0.11 |
16,165 |
133,184 |
-1,223 |
| Oct04 |
040519 |
6.88 |
6.90 |
6.81 |
6.84 |
-0.04 |
4,554 |
60,162 |
-650 |
| Mar05 |
040519 |
7.18 |
7.23 |
7.15 |
7.17 |
unch |
2,135 |
36,331 |
+147 |
| May05 |
040519 |
7.10 |
7.14 |
7.07 |
7.07 |
-0.03 |
802 |
13,145 |
+156 |
| Jul05 |
040519 |
6.96 |
6.96 |
6.92 |
6.92 |
-0.02 |
283 |
9,048 |
+123 |
| Total Volume and Open Interest |
24,672 |
260,903 |
-1,240 |
| London Cocoa(LCE) |
| May04 |
040513 |
787 |
787 |
772 |
775 |
-6 |
1,328 |
292 |
-571 |
| Jul04 |
040519 |
791 |
799 |
787 |
790 |
unch |
3,203 |
49,104 |
-148 |
| Sep04 |
040519 |
800 |
809 |
800 |
802 |
+2 |
1,988 |
24,809 |
+350 |
| Dec04 |
040519 |
828 |
833 |
822 |
824 |
+2 |
1,208 |
43,187 |
+354 |
| Mar05 |
040519 |
849 |
851 |
841 |
844 |
+2 |
655 |
25,092 |
+184 |
| May05 |
040519 |
862 |
864 |
856 |
856 |
+2 |
73 |
9,410 |
+2 |
| Jul05 |
040519 |
873 |
878 |
865 |
868 |
+3 |
0 |
9,057 |
+0 |
| Total Volume and Open Interest |
7,182 |
173,605 |
+783 |
| London Coffee(LCE) |
| May04 |
040519 |
690.00 |
691.00 |
688.00 |
691.00 |
-1.00 |
49 |
418 |
-31 |
| Jul04 |
040519 |
717.00 |
720.00 |
712.00 |
717.00 |
+1.00 |
7,100 |
83,287 |
-986 |
| Sep04 |
040519 |
734.00 |
735.00 |
728.00 |
733.00 |
+1.00 |
1,035 |
37,410 |
+159 |
| Nov04 |
040519 |
747.00 |
748.00 |
743.00 |
748.00 |
+1.00 |
318 |
19,270 |
+80 |
| Jan05 |
040519 |
762.00 |
765.00 |
762.00 |
764.00 |
unch |
66 |
13,993 |
-10 |
| Mar05 |
040519 |
778.00 |
781.00 |
778.00 |
778.00 |
unch |
210 |
8,186 |
+203 |
| Total Volume and Open Interest |
8,828 |
166,079 |
-535 |
| London Sugar(LCE) |
| May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
| Aug04 |
040519 |
220.00 |
221.00 |
216.50 |
218.50 |
-1.40 |
1,269 |
23,832 |
-206 |
| Oct04 |
040519 |
223.20 |
224.00 |
221.40 |
222.20 |
-1.00 |
270 |
10,836 |
-112 |
| Dec04 |
040519 |
228.00 |
228.00 |
225.70 |
226.20 |
-1.10 |
38 |
4,802 |
-27 |
| Mar05 |
040519 |
231.50 |
232.00 |
228.80 |
229.10 |
-1.80 |
111 |
8,533 |
-8 |
| Total Volume and Open Interest |
1,864 |
55,839 |
-235 |
| Cotton(NYBOT) |
| Jul04 |
040519 |
62.75 |
64.00 |
62.07 |
63.97 |
+1.03 |
6,808 |
45,572 |
-520 |
| Oct04 |
040519 |
61.25 |
61.50 |
59.60 |
61.50 |
+0.38 |
84 |
1,471 |
+0 |
| Dec04 |
040519 |
60.10 |
60.60 |
58.40 |
60.60 |
+0.69 |
1,697 |
26,151 |
+381 |
| Mar05 |
040519 |
61.90 |
62.68 |
60.80 |
62.68 |
+0.75 |
320 |
5,406 |
+85 |
| May05 |
040519 |
62.75 |
63.50 |
61.65 |
63.50 |
+0.75 |
196 |
992 |
+110 |
| Jul05 |
040519 |
63.15 |
64.30 |
62.55 |
64.30 |
+0.85 |
17 |
764 |
-5 |
| Total Volume and Open Interest |
9,125 |
80,864 |
+48 |
| Lumber(CME) |
| Jul04 |
040519 |
415.0 |
418.0 |
400.8 |
400.8 |
-10.0 |
988 |
4,051 |
+69 |
| Sep04 |
040519 |
387.5 |
388.4 |
374.0 |
374.1 |
-9.4 |
154 |
899 |
-1 |
| Nov04 |
040519 |
355.8 |
357.0 |
348.6 |
349.3 |
-6.5 |
46 |
379 |
+13 |
| Jan05 |
040519 |
346.0 |
346.0 |
345.1 |
345.1 |
+1.0 |
6 |
36 |
-3 |
| Total Volume and Open Interest |
1,194 |
5,365 |
+78 |
| Crude Oil(NYM) |
| Jun04 |
040519 |
40.25 |
41.55 |
39.90 |
41.50 |
+0.96 |
64,124 |
49,618 |
-18,241 |
| Jul04 |
040519 |
40.21 |
41.62 |
39.90 |
41.52 |
+1.10 |
100,214 |
218,933 |
+6,707 |
| Aug04 |
040519 |
39.80 |
41.00 |
39.50 |
41.00 |
+1.08 |
18,607 |
55,659 |
+710 |
| Sep04 |
040519 |
39.30 |
40.34 |
39.10 |
40.34 |
+1.03 |
13,374 |
48,367 |
+1,565 |
| Oct04 |
040519 |
38.58 |
39.70 |
38.50 |
39.69 |
+1.01 |
2,324 |
32,552 |
-191 |
| Nov04 |
040519 |
37.95 |
39.06 |
37.95 |
39.06 |
+0.96 |
1,842 |
22,399 |
+587 |
| Dec04 |
040519 |
37.45 |
38.50 |
37.30 |
38.50 |
+0.93 |
9,431 |
64,330 |
+200 |
| Jan05 |
040519 |
36.80 |
37.88 |
36.80 |
37.88 |
+0.90 |
1,395 |
18,751 |
+779 |
| Feb05 |
040519 |
37.00 |
37.32 |
37.00 |
37.32 |
+0.85 |
1,553 |
11,810 |
+237 |
| Mar05 |
040519 |
35.80 |
36.85 |
35.80 |
36.85 |
+0.83 |
1,503 |
11,303 |
+72 |
| Apr05 |
040519 |
36.41 |
36.41 |
36.41 |
36.41 |
+0.81 |
100 |
6,660 |
+50 |
| May05 |
040519 |
35.98 |
35.98 |
35.98 |
35.98 |
+0.79 |
1 |
3,558 |
+0 |
| Jun05 |
040519 |
34.70 |
35.58 |
34.65 |
35.58 |
+0.77 |
621 |
20,788 |
-225 |
| Jul05 |
040519 |
35.00 |
35.29 |
35.00 |
35.29 |
+0.75 |
45 |
5,188 |
-31 |
| Aug05 |
040519 |
35.02 |
35.02 |
35.02 |
35.02 |
+0.73 |
7 |
3,360 |
+3 |
| Sep05 |
040519 |
34.75 |
34.75 |
34.75 |
34.75 |
+0.71 |
156 |
6,224 |
+0 |
| Total Volume and Open Interest |
219,824 |
720,343 |
-6,524 |
| Heating Oil(NYM) |
| Jun04 |
040519 |
100.70 |
105.40 |
100.20 |
104.85 |
+3.50 |
23,855 |
35,325 |
-4,416 |
| Jul04 |
040519 |
100.80 |
105.05 |
100.10 |
104.65 |
+3.31 |
14,418 |
51,049 |
+1,188 |
| Aug04 |
040519 |
101.20 |
104.90 |
100.70 |
104.55 |
+3.16 |
3,118 |
14,955 |
+384 |
| Sep04 |
040519 |
103.95 |
105.20 |
103.90 |
104.85 |
+3.01 |
2,347 |
11,398 |
+505 |
| Oct04 |
040519 |
103.10 |
105.70 |
103.10 |
105.25 |
+2.91 |
746 |
7,808 |
-82 |
| Nov04 |
040519 |
103.05 |
106.15 |
102.80 |
105.70 |
+2.81 |
336 |
6,700 |
-111 |
| Dec04 |
040519 |
103.25 |
106.35 |
102.25 |
106.15 |
+2.71 |
2,396 |
26,498 |
-466 |
| Jan05 |
040519 |
103.80 |
106.60 |
103.50 |
106.30 |
+2.61 |
749 |
8,665 |
-14 |
| Feb05 |
040519 |
102.70 |
105.60 |
102.70 |
105.25 |
+2.56 |
58 |
4,372 |
+3 |
| Mar05 |
040519 |
99.70 |
102.40 |
99.70 |
102.05 |
+2.51 |
530 |
7,165 |
+219 |
| Apr05 |
040519 |
96.25 |
98.50 |
96.25 |
98.50 |
+2.41 |
38 |
955 |
+4 |
| May05 |
040519 |
93.25 |
95.30 |
93.25 |
95.30 |
+2.36 |
14 |
326 |
+4 |
| Total Volume and Open Interest |
48,658 |
176,502 |
-2,769 |
| Unleaded Gas(NYM) |
| Jun04 |
040519 |
137.00 |
145.15 |
136.20 |
145.03 |
+6.34 |
32,394 |
45,069 |
-2,573 |
| Jul04 |
040519 |
131.50 |
138.00 |
130.20 |
137.72 |
+5.42 |
15,531 |
51,144 |
+2,214 |
| Aug04 |
040519 |
125.80 |
132.02 |
125.40 |
132.02 |
+4.67 |
2,968 |
16,641 |
+339 |
| Sep04 |
040519 |
121.00 |
125.52 |
121.00 |
125.52 |
+4.22 |
2,550 |
13,916 |
+651 |
| Oct04 |
040519 |
114.05 |
117.72 |
114.05 |
117.72 |
+3.67 |
250 |
6,861 |
+49 |
| Nov04 |
040519 |
110.85 |
113.02 |
110.85 |
113.02 |
+3.37 |
81 |
3,212 |
+61 |
| Dec04 |
040519 |
105.90 |
109.72 |
105.80 |
109.72 |
+3.17 |
693 |
6,568 |
+252 |
| Jan05 |
040519 |
108.02 |
108.02 |
108.02 |
108.02 |
+3.12 |
75 |
2,676 |
+70 |
| Feb05 |
040519 |
107.42 |
107.42 |
107.42 |
107.42 |
+3.07 |
0 |
1,790 |
+0 |
| Mar05 |
040519 |
107.82 |
107.82 |
107.82 |
107.82 |
+3.02 |
8 |
1,059 |
+8 |
| Apr05 |
040519 |
113.72 |
113.72 |
113.72 |
113.72 |
+2.92 |
70 |
978 |
+45 |
| May05 |
040519 |
113.42 |
113.42 |
113.42 |
113.42 |
+2.87 |
0 |
450 |
+0 |
| Total Volume and Open Interest |
54,620 |
150,364 |
+1,116 |
| Natural Gas(NYM) |
| Jun04 |
040519 |
6.180 |
6.500 |
6.140 |
6.455 |
+0.301 |
54,192 |
43,929 |
-7,913 |
| Jul04 |
040519 |
6.285 |
6.590 |
6.220 |
6.546 |
+0.303 |
22,061 |
67,943 |
+438 |
| Aug04 |
040519 |
6.320 |
6.615 |
6.270 |
6.583 |
+0.295 |
6,324 |
27,855 |
+460 |
| Sep04 |
040519 |
6.280 |
6.580 |
6.270 |
6.553 |
+0.293 |
4,030 |
26,281 |
+665 |
| Oct04 |
040519 |
6.290 |
6.610 |
6.260 |
6.563 |
+0.287 |
3,446 |
26,231 |
+594 |
| Nov04 |
040519 |
6.470 |
6.760 |
6.460 |
6.721 |
+0.275 |
2,985 |
18,549 |
-230 |
| Dec04 |
040519 |
6.655 |
6.940 |
6.650 |
6.903 |
+0.262 |
1,406 |
19,758 |
+33 |
| Jan05 |
040519 |
6.790 |
7.040 |
6.770 |
7.028 |
+0.259 |
2,088 |
19,013 |
+356 |
| Feb05 |
040519 |
6.745 |
6.963 |
6.720 |
6.963 |
+0.250 |
2,014 |
12,520 |
+663 |
| Mar05 |
040519 |
6.550 |
6.790 |
6.540 |
6.758 |
+0.232 |
3,551 |
14,238 |
-361 |
| Apr05 |
040519 |
5.865 |
6.000 |
5.860 |
5.978 |
+0.127 |
1,847 |
11,978 |
+91 |
| May05 |
040519 |
5.710 |
5.840 |
5.700 |
5.795 |
+0.109 |
592 |
9,639 |
+227 |
| Jun05 |
040519 |
5.770 |
5.840 |
5.770 |
5.806 |
+0.105 |
317 |
6,428 |
+52 |
| Jul05 |
040519 |
5.760 |
5.860 |
5.760 |
5.828 |
+0.102 |
157 |
10,702 |
+1 |
| Aug05 |
040519 |
5.750 |
5.846 |
5.750 |
5.846 |
+0.102 |
567 |
6,149 |
+320 |
| Sep05 |
040519 |
5.720 |
5.830 |
5.720 |
5.808 |
+0.102 |
38 |
6,514 |
-2 |
| Total Volume and Open Interest |
106,316 |
385,790 |
-4,828 |
| Brent Crude Oil(IPE) |
| Jul04 |
040519 |
36.68 |
37.91 |
36.40 |
37.90 |
+0.95 |
52,792 |
91,148 |
-8,248 |
| Aug04 |
040519 |
36.30 |
37.50 |
36.13 |
37.48 |
+0.91 |
12,425 |
74,796 |
+3,125 |
| Sep04 |
040519 |
35.86 |
37.01 |
35.80 |
37.01 |
+0.86 |
6,244 |
21,691 |
+63 |
| Oct04 |
040519 |
35.44 |
36.52 |
35.40 |
36.52 |
+0.83 |
1,514 |
13,109 |
+564 |
| Nov04 |
040519 |
34.92 |
36.03 |
34.92 |
36.03 |
+0.79 |
200 |
10,268 |
-61 |
| Dec04 |
040519 |
34.46 |
35.54 |
34.43 |
35.53 |
+0.76 |
4,801 |
33,732 |
-792 |
| Jan05 |
040519 |
34.00 |
35.02 |
34.00 |
35.02 |
+0.75 |
75 |
12,720 |
-100 |
| Feb05 |
040519 |
33.65 |
34.50 |
33.65 |
34.50 |
+0.70 |
50 |
4,480 |
+0 |
| Mar05 |
040519 |
33.35 |
34.04 |
33.20 |
34.04 |
+0.66 |
0 |
6,511 |
+0 |
| Apr05 |
040519 |
32.70 |
33.61 |
32.70 |
33.61 |
+0.61 |
0 |
6,395 |
+0 |
| May05 |
040519 |
33.20 |
33.20 |
33.20 |
33.20 |
+0.54 |
0 |
1,318 |
+0 |
| Jun05 |
040519 |
32.30 |
32.79 |
32.30 |
32.79 |
+0.47 |
350 |
17,348 |
-250 |
| Total Volume and Open Interest |
79,676 |
341,200 |
-5,959 |
| Gas Oil(IPE) |
| Jun04 |
040519 |
314.50 |
327.50 |
310.00 |
326.50 |
+8.75 |
14,908 |
47,892 |
-367 |
| Jul04 |
040519 |
311.00 |
320.50 |
306.00 |
320.00 |
+6.50 |
10,410 |
38,734 |
+1,571 |
| Aug04 |
040519 |
308.50 |
317.25 |
307.50 |
317.25 |
+6.00 |
3,296 |
15,188 |
-456 |
| Sep04 |
040519 |
307.25 |
315.75 |
303.25 |
315.75 |
+5.75 |
1,432 |
11,794 |
+227 |
| Oct04 |
040519 |
306.00 |
314.00 |
305.00 |
314.00 |
+5.50 |
528 |
9,059 |
+203 |
| Nov04 |
040519 |
311.25 |
311.25 |
311.25 |
311.25 |
+5.00 |
500 |
4,852 |
-400 |
| Dec04 |
040519 |
301.00 |
308.00 |
299.00 |
308.00 |
+4.75 |
2,217 |
22,322 |
-436 |
| Jan05 |
040519 |
301.00 |
304.50 |
301.00 |
304.50 |
+5.00 |
100 |
3,630 |
-100 |
| Feb05 |
040519 |
299.50 |
299.50 |
299.50 |
299.50 |
+5.00 |
0 |
1,000 |
+0 |
| Mar05 |
040519 |
292.75 |
292.75 |
292.75 |
292.75 |
+5.00 |
0 |
2,368 |
+0 |
| Total Volume and Open Interest |
33,591 |
171,196 |
+142 |
| US Dollar Index(NYBOT) |
| Jun04 |
040519 |
91.37 |
91.37 |
90.48 |
90.66 |
-0.75 |
2,041 |
11,172 |
+313 |
| Sep04 |
040519 |
91.13 |
91.15 |
90.95 |
91.03 |
-0.75 |
22 |
2,173 |
+6 |
| Dec04 |
040519 |
91.48 |
91.48 |
91.38 |
91.38 |
-0.75 |
1 |
31 |
-1 |
| Total Volume and Open Interest |
2,064 |
13,384 |
+318 |
| Australian Dollar(CME) |
| Jun04 |
040519 |
69.42 |
69.78 |
69.25 |
69.66 |
+1.18 |
1,841 |
36,988 |
-1,419 |
| Sep04 |
040519 |
68.80 |
69.05 |
68.73 |
68.97 |
+1.19 |
7 |
1,145 |
+15 |
| Dec04 |
040519 |
68.28 |
68.28 |
68.28 |
68.28 |
+1.20 |
0 |
140 |
+0 |
| Total Volume and Open Interest |
1,848 |
38,361 |
-1,404 |
| British Pound(CME) |
| Jun04 |
040519 |
177.73 |
178.02 |
177.47 |
177.98 |
+1.81 |
1,650 |
42,474 |
-1,889 |
| Sep04 |
040519 |
176.30 |
176.55 |
176.30 |
176.55 |
+1.77 |
6 |
380 |
+2 |
| Dec04 |
040519 |
174.80 |
175.21 |
174.80 |
175.21 |
+1.73 |
0 |
362 |
+0 |
| Total Volume and Open Interest |
1,656 |
43,218 |
-1,887 |
| Canadian Dollar(CME) |
| Jun04 |
040519 |
72.26 |
72.72 |
72.26 |
72.58 |
+0.75 |
4,516 |
81,391 |
-2,044 |
| Sep04 |
040519 |
72.15 |
72.56 |
72.15 |
72.46 |
+0.75 |
140 |
5,393 |
-10 |
| Dec04 |
040519 |
72.13 |
72.45 |
72.13 |
72.40 |
+0.75 |
30 |
3,682 |
+3 |
| Mar05 |
040519 |
72.35 |
72.35 |
72.35 |
72.35 |
+0.75 |
0 |
457 |
+0 |
| Total Volume and Open Interest |
4,686 |
91,114 |
-2,051 |
| Japanese Yen(CME) |
| Jun04 |
040519 |
88.67 |
89.04 |
88.40 |
88.84 |
+1.13 |
3,633 |
104,653 |
+112 |
| Sep04 |
040519 |
89.05 |
89.25 |
88.85 |
89.16 |
+1.13 |
111 |
1,023 |
+86 |
| Dec04 |
040519 |
89.60 |
89.60 |
89.58 |
89.58 |
+1.13 |
2 |
118 |
+7 |
| Total Volume and Open Interest |
3,746 |
105,799 |
+205 |
| Swiss Franc(CME) |
| Jun04 |
040519 |
78.01 |
78.50 |
78.00 |
78.26 |
+0.32 |
6,078 |
34,339 |
-2,116 |
| Sep04 |
040519 |
78.53 |
78.55 |
78.47 |
78.47 |
+0.32 |
1 |
357 |
+1 |
| Dec04 |
040519 |
78.69 |
78.69 |
78.69 |
78.69 |
+0.32 |
0 |
115 |
+0 |
| Total Volume and Open Interest |
6,079 |
34,868 |
-2,115 |
| EuroFX(CME) |
| Jun04 |
040519 |
119.81 |
120.35 |
119.80 |
120.06 |
+0.71 |
6,109 |
143,573 |
+3,946 |
| Sep04 |
040519 |
119.64 |
120.10 |
119.64 |
119.85 |
+0.71 |
44 |
1,414 |
+47 |
| Dec04 |
040519 |
120.00 |
120.00 |
119.75 |
119.75 |
+0.71 |
1 |
436 |
-1 |
| Total Volume and Open Interest |
6,184 |
145,574 |
+3,987 |
| Mexican Peso(CME) |
| Jun04 |
040519 |
8635.0 |
8660.0 |
8600.0 |
8640.0 |
+13.0 |
7,625 |
65,685 |
+1,504 |
| Sep04 |
040519 |
8500.0 |
8515.0 |
8500.0 |
8515.0 |
+13.0 |
12 |
1,254 |
+12 |
| Total Volume and Open Interest |
7,718 |
69,232 |
+848 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040519 |
105~05 |
105~06 |
104~10 |
104~15 |
-0~22 |
194,542 |
494,378 |
-7,475 |
| Sep04 |
040519 |
103~26 |
103~26 |
103~01 |
103~05 |
-0~22 |
15,209 |
62,357 |
-151 |
| Dec04 |
040519 |
102~00 |
102~00 |
101~31 |
101~31 |
-0~22 |
244 |
1,483 |
+148 |
| Total Volume and Open Interest |
209,995 |
558,402 |
-7,478 |
| Municipal Bonds(CBOT) |
| Jun04 |
040519 |
99~05 |
99~05 |
98~31 |
99~05 |
-0~10 |
97 |
2,226 |
-11 |
| Sep04 |
040519 |
98~14 |
98~14 |
98~12 |
98~12 |
-0~10 |
0 |
38 |
+0 |
| Total Volume and Open Interest |
97 |
2,264 |
-11 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040519 |
109~055 |
109~065 |
108~205 |
108~235 |
-0~150 |
581,665 |
1,117,173 |
-48,795 |
| Sep04 |
040519 |
107~205 |
107~205 |
107~070 |
107~090 |
-0~155 |
35,966 |
243,798 |
+8,578 |
| Total Volume and Open Interest |
625,321 |
1,371,662 |
-34,797 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040519 |
108~270 |
108~300 |
108~230 |
108~260 |
-0~090 |
291,590 |
0 |
+0 |
| Sep04 |
040519 |
107~155 |
107~175 |
107~115 |
107~140 |
-0~090 |
23,353 |
0 |
+0 |
| Dec04 |
040519 |
105~230 |
105~230 |
105~230 |
105~230 |
-0~090 |
2 |
2 |
+2 |
| Total Volume and Open Interest |
314,945 |
2 |
+2 |
| 2 Year T-Notes(CBOT) |
| Jun04 |
040519 |
105~105 |
105~109 |
105~100 |
105~104 |
-0~014 |
1,246 |
192,885 |
-1,985 |
| Sep04 |
040519 |
105~004 |
105~004 |
104~124 |
105~000 |
-0~014 |
67 |
4,985 |
+22 |
| Total Volume and Open Interest |
1,313 |
197,870 |
-1,963 |
| Eurodollars(CME) |
| Jun04 |
040519 |
98.535 |
98.545 |
98.530 |
98.537 |
-0.007 |
63,140 |
881,229 |
+17,590 |
| Sep04 |
040519 |
98.040 |
98.045 |
98.015 |
98.025 |
-0.040 |
98,681 |
871,648 |
+16,053 |
| Dec04 |
040519 |
97.525 |
97.545 |
97.490 |
97.500 |
-0.070 |
69,218 |
869,975 |
+11,549 |
| Mar05 |
040519 |
97.040 |
97.065 |
96.995 |
97.010 |
-0.090 |
99,782 |
646,784 |
+9,984 |
| Jun05 |
040519 |
96.600 |
96.615 |
96.540 |
96.555 |
-0.110 |
58,489 |
552,030 |
+2,189 |
| Sep05 |
040519 |
96.205 |
96.215 |
96.150 |
96.175 |
-0.100 |
32,418 |
425,660 |
+1,077 |
| Dec05 |
040519 |
95.855 |
95.865 |
95.805 |
95.830 |
-0.095 |
25,229 |
354,932 |
-1,010 |
| Mar06 |
040519 |
95.570 |
95.585 |
95.530 |
95.550 |
-0.090 |
34,920 |
267,281 |
+6,154 |
| Jun06 |
040519 |
95.320 |
95.340 |
95.290 |
95.305 |
-0.085 |
10,209 |
191,870 |
+3,544 |
| Sep06 |
040519 |
95.110 |
95.120 |
95.070 |
95.090 |
-0.080 |
9,389 |
189,412 |
+2,712 |
| Dec06 |
040519 |
94.905 |
94.910 |
94.870 |
94.890 |
-0.080 |
10,098 |
148,722 |
+1,480 |
| Mar07 |
040519 |
94.750 |
94.760 |
94.710 |
94.730 |
-0.080 |
7,060 |
116,672 |
+1,180 |
| Total Volume and Open Interest |
548,414 |
6,118,091 |
-13,684 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040519 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
10 |
13,541 |
+407 |
| Sep04 |
040519 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
163 |
6,387 |
-276 |
| Dec04 |
040519 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
0 |
8,239 |
-210 |
| Mar05 |
040519 |
99.84 |
99.84 |
99.83 |
99.84 |
unch |
126 |
5,730 |
-29 |
| Jun05 |
040519 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
500 |
4,814 |
+262 |
| Sep05 |
040519 |
99.64 |
99.64 |
99.64 |
99.64 |
-0.02 |
0 |
2,524 |
+0 |
| Dec05 |
040519 |
99.57 |
99.57 |
99.56 |
99.56 |
-0.01 |
0 |
954 |
+0 |
| Mar06 |
040519 |
99.44 |
99.44 |
99.44 |
99.44 |
-0.01 |
0 |
297 |
+1 |
| Jun06 |
040519 |
99.35 |
99.35 |
99.35 |
99.35 |
-0.02 |
0 |
652 |
+0 |
| Sep06 |
040519 |
99.22 |
99.22 |
99.22 |
99.22 |
-0.05 |
0 |
739 |
+0 |
| Total Volume and Open Interest |
799 |
45,146 |
+155 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040519 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
847 |
72,073 |
+207 |
| Sep04 |
040519 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
1,648 |
38,624 |
-759 |
| Dec04 |
040519 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
934 |
65,532 |
-556 |
| Mar05 |
040519 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
781 |
44,744 |
-465 |
| Jun05 |
040519 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
3,126 |
45,230 |
+48 |
| Sep05 |
040519 |
99.65 |
99.66 |
99.64 |
99.64 |
-0.02 |
777 |
45,228 |
+520 |
| Dec05 |
040519 |
99.56 |
99.56 |
99.55 |
99.55 |
-0.02 |
852 |
16,635 |
+307 |
| Mar06 |
040519 |
99.44 |
99.44 |
99.44 |
99.44 |
-0.02 |
639 |
11,003 |
+40 |
| Total Volume and Open Interest |
9,606 |
355,630 |
-656 |
| German Euro-Bund(EUREX) |
| Jun04 |
040519 |
113.09 |
113.09 |
112.64 |
112.76 |
-0.39 |
738,771 |
1,092,917 |
-16,834 |
| Sep04 |
040519 |
112.56 |
112.58 |
112.15 |
112.26 |
-0.40 |
10,491 |
124,435 |
+4,649 |
| Dec04 |
040519 |
111.36 |
111.36 |
111.36 |
111.36 |
-0.39 |
206 |
1 |
+0 |
| Total Volume and Open Interest |
749,468 |
1,217,353 |
-12,185 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040519 |
110.79 |
110.80 |
110.50 |
110.58 |
-0.27 |
578,417 |
732,411 |
-7,707 |
| Sep04 |
040519 |
110.10 |
110.14 |
109.85 |
109.91 |
-0.29 |
13,795 |
188,971 |
+8,543 |
| Dec04 |
040519 |
109.18 |
109.18 |
109.18 |
109.18 |
-0.27 |
1,174 |
1 |
+0 |
| Total Volume and Open Interest |
593,386 |
921,383 |
+836 |
| Long Gilt(LIFFE) |
| Jun04 |
040519 |
106~01 |
106~02 |
105~18 |
105~22 |
-0~14 |
37,353 |
214,939 |
+4,136 |
| Sep04 |
040519 |
105~20 |
105~21 |
105~07 |
105~10 |
-0~14 |
647 |
5,901 |
+647 |
| Total Volume and Open Interest |
38,000 |
220,840 |
+4,783 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040519 |
95.41 |
95.42 |
95.32 |
95.34 |
-0.08 |
28,272 |
221,541 |
+798 |
| Sep04 |
040519 |
95.07 |
95.08 |
94.95 |
94.98 |
-0.10 |
31,406 |
207,580 |
-1,053 |
| Dec04 |
040519 |
94.82 |
94.84 |
94.68 |
94.73 |
-0.11 |
48,488 |
232,609 |
+5,683 |
| Total Volume and Open Interest |
150,214 |
1,250,161 |
+10,979 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040519 |
97.895 |
97.900 |
97.895 |
97.895 |
-0.005 |
46,611 |
636,232 |
-6,165 |
| Sep04 |
040519 |
97.800 |
97.800 |
97.770 |
97.780 |
-0.020 |
76,807 |
518,346 |
+545 |
| Dec04 |
040519 |
97.600 |
97.600 |
97.555 |
97.575 |
-0.035 |
97,317 |
545,475 |
-6,876 |
| Total Volume and Open Interest |
434,100 |
3,049,552 |
-21,864 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040519 |
94.49 |
94.50 |
94.48 |
94.49 |
-0.02 |
13,991 |
134,210 |
+3,482 |
| Sep04 |
040519 |
94.41 |
94.42 |
94.39 |
94.40 |
-0.03 |
34,724 |
175,779 |
+36,382 |
| Dec04 |
040519 |
94.31 |
94.33 |
94.29 |
94.31 |
-0.04 |
7,435 |
58,982 |
+6,241 |
| Mar05 |
040519 |
94.23 |
94.24 |
94.21 |
94.22 |
-0.04 |
3,572 |
39,813 |
+3,123 |
| Jun05 |
040519 |
94.14 |
94.15 |
94.12 |
94.13 |
-0.04 |
2,264 |
18,925 |
+358 |
| Sep05 |
040519 |
94.06 |
94.06 |
94.04 |
94.05 |
-0.04 |
838 |
14,173 |
+440 |
| Dec05 |
040519 |
93.98 |
93.98 |
93.96 |
93.97 |
-0.04 |
907 |
11,099 |
+177 |
| Mar06 |
040519 |
93.90 |
93.91 |
93.89 |
93.89 |
-0.03 |
214 |
6,771 |
+394 |
| Jun06 |
040519 |
93.83 |
93.83 |
93.83 |
93.83 |
-0.03 |
0 |
2,386 |
+75 |
| Sep06 |
040519 |
93.77 |
93.77 |
93.77 |
93.77 |
-0.02 |
162 |
1,870 |
+145 |
| Total Volume and Open Interest |
64,494 |
467,289 |
+51,275 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040519 |
94.00 |
94.01 |
93.97 |
93.99 |
-0.06 |
20,925 |
225,450 |
+5,199 |
| Sep04 |
040519 |
93.99 |
93.99 |
93.99 |
93.99 |
-0.06 |
|
|
|
| Total Volume and Open Interest |
102,883 |
467,804 |
+37,163 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040519 |
94.37 |
94.39 |
94.36 |
94.37 |
-0.03 |
65,091 |
467,804 |
+37,163 |
| Sep04 |
040519 |
94.37 |
94.37 |
94.37 |
94.37 |
-0.03 |
|
|
|
| Total Volume and Open Interest |
65,091 |
467,804 |
+37,163 |
| Gold(CMX) |
| Jun04 |
040519 |
379.2 |
383.5 |
379.0 |
383.0 |
+7.1 |
31,430 |
145,274 |
-1,630 |
| Aug04 |
040519 |
380.0 |
384.5 |
380.0 |
384.0 |
+7.1 |
4,958 |
29,844 |
+1,364 |
| Oct04 |
040519 |
384.0 |
385.1 |
383.2 |
385.1 |
+7.1 |
1,121 |
7,065 |
+286 |
| Dec04 |
040519 |
383.5 |
387.0 |
381.5 |
386.4 |
+7.2 |
1,451 |
30,694 |
+409 |
| Feb05 |
040519 |
385.5 |
387.9 |
385.5 |
387.9 |
+7.3 |
89 |
3,073 |
-9 |
| Apr05 |
040519 |
389.4 |
389.4 |
389.4 |
389.4 |
+7.3 |
0 |
3,536 |
+0 |
| Total Volume and Open Interest |
40,828 |
253,647 |
+490 |
| Silver(CMX) |
| May04 |
040519 |
578.0 |
592.0 |
578.0 |
592.0 |
+24.7 |
163 |
224 |
-121 |
| Jul04 |
040519 |
572.5 |
594.0 |
571.5 |
592.7 |
+24.7 |
8,958 |
58,272 |
-750 |
| Sep04 |
040519 |
574.5 |
596.0 |
574.0 |
594.3 |
+24.7 |
75 |
6,199 |
+19 |
| Dec04 |
040519 |
577.0 |
598.0 |
576.5 |
596.4 |
+24.8 |
214 |
14,241 |
+84 |
| Mar05 |
040519 |
598.5 |
598.5 |
598.5 |
598.5 |
+24.7 |
0 |
3,736 |
+0 |
| Total Volume and Open Interest |
9,549 |
89,376 |
-645 |
| Platinum(NYM) |
| Jul04 |
040519 |
804.0 |
807.0 |
803.0 |
805.3 |
+5.3 |
360 |
4,978 |
+6 |
| Oct04 |
040519 |
798.0 |
800.0 |
797.3 |
797.3 |
+5.3 |
12 |
398 |
+7 |
| Jan05 |
040519 |
792.3 |
792.3 |
792.3 |
792.3 |
+5.3 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
372 |
5,384 |
+13 |
| Palladium(NYME) |
| Jun04 |
040519 |
240.00 |
246.50 |
240.00 |
245.50 |
+5.30 |
386 |
7,682 |
+96 |
| Sep04 |
040519 |
241.00 |
247.40 |
241.00 |
247.30 |
+5.40 |
121 |
936 |
+74 |
| Dec04 |
040519 |
248.00 |
248.80 |
248.00 |
248.80 |
+5.40 |
3 |
320 |
+3 |
| Total Volume and Open Interest |
510 |
8,938 |
+173 |
| Copper(CMX) |
| May04 |
040519 |
116.30 |
119.75 |
116.10 |
119.75 |
+4.15 |
488 |
1,230 |
-140 |
| Jul04 |
040519 |
116.20 |
119.80 |
115.70 |
119.65 |
+4.30 |
6,693 |
36,656 |
+103 |
| Sep04 |
040519 |
114.60 |
117.85 |
114.20 |
117.85 |
+4.10 |
1,421 |
6,902 |
+290 |
| Dec04 |
040519 |
111.10 |
114.10 |
111.10 |
114.10 |
+3.85 |
84 |
10,617 |
+37 |
| Mar05 |
040519 |
108.00 |
110.60 |
108.00 |
110.60 |
+3.85 |
13 |
1,492 |
+11 |
| Total Volume and Open Interest |
8,899 |
64,357 |
+381 |
| DJIA Index(CBOT) |
| Jun04 |
040519 |
10025 |
10090 |
9921 |
9926 |
-31 |
6,257 |
43,891 |
-151 |
| Sep04 |
040519 |
10025 |
10055 |
9910 |
9910 |
-31 |
6 |
888 |
+1 |
| Dec04 |
040519 |
9901 |
9901 |
9901 |
9901 |
-31 |
0 |
13 |
+0 |
| Total Volume and Open Interest |
6,263 |
44,792 |
-150 |
| S & P 500(CME) |
| Jun04 |
040519 |
1099.00 |
1105.60 |
1086.00 |
1086.80 |
-3.50 |
30,788 |
554,051 |
+546 |
| Sep04 |
040519 |
1099.00 |
1104.50 |
1086.10 |
1086.10 |
-3.50 |
109 |
27,450 |
+108 |
| Dec04 |
040519 |
1086.10 |
1086.10 |
1086.10 |
1086.10 |
-3.50 |
55 |
2,933 |
-5 |
| Mar05 |
040519 |
1087.90 |
1087.90 |
1087.90 |
1087.90 |
-3.00 |
5 |
188 |
-3 |
| Total Volume and Open Interest |
30,962 |
584,830 |
+641 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040519 |
1090.75 |
1105.75 |
1085.75 |
1086.75 |
-3.50 |
644,992 |
578,321 |
-1,983 |
| Sep04 |
040519 |
1094.75 |
1105.00 |
1086.00 |
1086.00 |
-3.50 |
668 |
2,328 |
+212 |
| Total Volume and Open Interest |
645,660 |
580,649 |
-1,771 |
| NASDAQ 100(CME) |
| Jun04 |
040519 |
1414.50 |
1429.00 |
1393.00 |
1396.00 |
-2.00 |
6,549 |
79,393 |
-917 |
| Sep04 |
040519 |
1427.00 |
1428.00 |
1400.00 |
1400.00 |
-2.00 |
12 |
612 |
+12 |
| Dec04 |
040519 |
1404.00 |
1404.00 |
1404.00 |
1404.00 |
-2.00 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
6,561 |
80,010 |
-905 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040519 |
1398.5 |
1429.0 |
1393.0 |
1396.0 |
-2.0 |
265,469 |
312,453 |
+1,378 |
| Sep04 |
040519 |
1414.0 |
1431.0 |
1398.5 |
1400.0 |
-2.0 |
196 |
1,715 |
+14 |
| Total Volume and Open Interest |
265,665 |
314,168 |
+1,392 |
| NYSE Composite(NYBOT) |
| S & P Midcap 400(CME) |
| Jun04 |
040519 |
571.00 |
575.50 |
563.50 |
564.00 |
-2.60 |
729 |
15,705 |
+2 |
| Sep04 |
040519 |
564.00 |
564.00 |
564.00 |
564.00 |
-2.60 |
|
|
|
| Dec04 |
040519 |
564.00 |
564.00 |
564.00 |
564.00 |
-2.60 |
|
|
|
| Total Volume and Open Interest |
729 |
15,705 |
+2 |
| Russell 2000(CME) |
| Jun04 |
040519 |
545.50 |
551.25 |
537.00 |
537.65 |
-3.90 |
1,085 |
32,088 |
-28 |
| Sep04 |
040519 |
537.40 |
537.40 |
537.40 |
537.40 |
-3.90 |
0 |
29 |
+0 |
| Dec04 |
040519 |
537.40 |
537.40 |
537.40 |
537.40 |
-3.90 |
|
|
|
| Total Volume and Open Interest |
1,085 |
32,117 |
-28 |
| Value Line(KCBT) |
| Jun04 |
040519 |
1512.00 |
1512.00 |
1505.00 |
1505.00 |
unch |
1 |
50 |
+0 |
| Total Volume and Open Interest |
1 |
53 |
+0 |
| Nikkei 225(CME) |
| Jun04 |
040519 |
10970 |
11030 |
10870 |
10870 |
+165 |
7,561 |
38,455 |
-662 |
| Sep04 |
040519 |
10970 |
10970 |
10870 |
10870 |
+165 |
1 |
170 |
-1 |
| Total Volume and Open Interest |
7,562 |
38,628 |
-663 |
| Nikkei 225(SIMEX) |
| Jun04 |
040519 |
10700 |
10995 |
10700 |
10945 |
+290 |
30,119 |
166,926 |
-4,827 |
| Sep04 |
040519 |
10940 |
10940 |
10940 |
10940 |
+290 |
2 |
3,503 |
+2 |
| Dec04 |
040519 |
10910 |
10910 |
10910 |
10910 |
+290 |
|
|
|
| Total Volume and Open Interest |
30,121 |
170,429 |
-4,825 |
| CAC 40(MATIF) |
| May04 |
040519 |
3567.0 |
3630.0 |
3567.0 |
3621.0 |
+75.0 |
78,216 |
411,513 |
-18,972 |
| Jun04 |
040519 |
3558.0 |
3610.0 |
3557.0 |
3606.5 |
+75.0 |
984 |
206,683 |
-263 |
| Jul04 |
040519 |
3612.0 |
3612.0 |
3612.0 |
3612.0 |
+75.5 |
300 |
300 |
+300 |
| Total Volume and Open Interest |
80,119 |
639,580 |
-18,346 |
| DAX Index(EUREX) |
| Jun04 |
040519 |
3836.0 |
3891.0 |
3832.0 |
3868.0 |
+85.5 |
106,281 |
209,651 |
-10,033 |
| Sep04 |
040519 |
3856.0 |
3907.5 |
3854.0 |
3888.0 |
+86.0 |
387 |
8,966 |
+6 |
| Dec04 |
040519 |
3883.0 |
3923.5 |
3883.0 |
3910.5 |
+87.0 |
99 |
2,395 |
+43 |
| Total Volume and Open Interest |
106,767 |
221,012 |
-9,984 |
| FT-SE 100(LIFFE) |
| Jun04 |
040519 |
4445.00 |
4478.00 |
4439.50 |
4470.00 |
+53.50 |
53,034 |
394,508 |
-875 |
| Sep04 |
040519 |
4464.00 |
4485.50 |
4458.00 |
4479.50 |
+54.00 |
633 |
23,300 |
+370 |
| Dec04 |
040519 |
4491.50 |
4511.00 |
4491.50 |
4511.00 |
+57.00 |
0 |
21,123 |
+0 |
| Total Volume and Open Interest |
53,667 |
439,437 |
-505 |
| SPI 200(SFE) |
| Jun04 |
040519 |
3383.0 |
3389.0 |
3361.0 |
3387.0 |
+15.0 |
10,586 |
160,456 |
+5,651 |
| Sep04 |
040519 |
3387.0 |
3392.0 |
3368.0 |
3392.0 |
+15.0 |
115 |
4,148 |
+42 |
| Dec04 |
040519 |
3394.0 |
3406.0 |
3394.0 |
3406.0 |
+15.0 |
4 |
2,458 |
+7 |
| Total Volume and Open Interest |
10,707 |
168,432 |
+5,702 |
| GSCI(CME) |
| Jun04 |
040519 |
300.60 |
308.20 |
298.70 |
307.80 |
+7.10 |
127 |
16,273 |
+49 |
| Jul04 |
040519 |
294.65 |
303.00 |
294.65 |
303.00 |
+7.40 |
1 |
76 |
+1 |
| Aug04 |
040519 |
298.00 |
298.00 |
298.00 |
298.00 |
+6.50 |
|
|
|
| Total Volume and Open Interest |
128 |
16,349 |
-181 |
| Reuters CRB Index(NYBOT) |
| Jun04 |
040519 |
266.00 |
270.75 |
266.00 |
270.75 |
+5.75 |
74 |
264 |
+2 |
| Aug04 |
040519 |
264.00 |
268.25 |
264.00 |
268.25 |
+6.00 |
2 |
51 |
+1 |
| Nov04 |
040519 |
269.00 |
269.00 |
269.00 |
269.00 |
+6.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
76 |
320 |
+3 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|