|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri July 02, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul04 |
040702 |
945.00 |
947.00 |
930.00 |
939.50 |
+6.00 |
10,084 |
14,382 |
-3,083 |
Aug04 |
040702 |
810.00 |
817.00 |
801.50 |
809.25 |
+5.50 |
19,260 |
46,194 |
+5 |
Sep04 |
040702 |
702.00 |
706.00 |
688.50 |
688.75 |
-8.00 |
3,085 |
12,426 |
-192 |
Nov04 |
040702 |
664.00 |
669.00 |
650.50 |
652.25 |
-15.25 |
36,638 |
89,303 |
+193 |
Jan05 |
040702 |
669.00 |
672.00 |
654.00 |
657.50 |
-11.50 |
382 |
4,960 |
+11 |
Mar05 |
040702 |
672.00 |
672.00 |
654.00 |
657.50 |
-11.50 |
164 |
3,831 |
-25 |
May05 |
040702 |
660.00 |
660.00 |
651.00 |
652.50 |
-11.50 |
643 |
3,716 |
+315 |
Total Volume and Open Interest |
70,486 |
176,954 |
-2,662 |
Soybean Meal(CBOT) |
Jul04 |
040702 |
312.00 |
316.50 |
311.50 |
314.20 |
+4.70 |
10,136 |
10,998 |
-3,097 |
Aug04 |
040702 |
282.00 |
284.00 |
278.20 |
280.10 |
+0.40 |
16,219 |
39,239 |
+2,070 |
Sep04 |
040702 |
246.50 |
247.50 |
241.00 |
241.30 |
-2.90 |
4,378 |
20,032 |
+148 |
Oct04 |
040702 |
214.50 |
217.00 |
210.00 |
210.50 |
-3.20 |
1,579 |
14,942 |
+50 |
Dec04 |
040702 |
208.20 |
210.00 |
203.00 |
203.80 |
-4.40 |
8,218 |
39,961 |
-49 |
Jan05 |
040702 |
208.50 |
208.50 |
203.20 |
203.50 |
-4.00 |
741 |
4,926 |
+67 |
Mar05 |
040702 |
207.00 |
207.50 |
201.50 |
202.00 |
-5.00 |
272 |
4,333 |
+16 |
May05 |
040702 |
203.50 |
204.50 |
201.00 |
201.30 |
-3.70 |
886 |
4,231 |
-319 |
Total Volume and Open Interest |
43,055 |
144,494 |
-752 |
Soybean Oil(CBOT) |
Jul04 |
040702 |
28.42 |
28.80 |
28.01 |
28.80 |
+0.49 |
4,688 |
7,133 |
-1,994 |
Aug04 |
040702 |
27.60 |
27.92 |
27.25 |
27.90 |
+0.36 |
11,164 |
31,139 |
-580 |
Sep04 |
040702 |
26.68 |
26.85 |
26.30 |
26.83 |
+0.19 |
2,429 |
18,935 |
+332 |
Oct04 |
040702 |
25.50 |
25.50 |
24.90 |
25.30 |
-0.15 |
709 |
11,109 |
-138 |
Dec04 |
040702 |
24.43 |
24.45 |
23.80 |
24.24 |
-0.21 |
5,482 |
44,948 |
-261 |
Jan05 |
040702 |
24.45 |
24.45 |
23.80 |
24.23 |
-0.19 |
84 |
6,807 |
+51 |
Mar05 |
040702 |
24.35 |
24.35 |
23.80 |
24.20 |
-0.19 |
225 |
4,813 |
-7 |
May05 |
040702 |
24.25 |
24.25 |
23.80 |
24.15 |
-0.16 |
671 |
2,444 |
+138 |
Total Volume and Open Interest |
25,870 |
131,839 |
-2,415 |
Canola(WCE) |
Jul04 |
040702 |
378.0 |
379.0 |
375.0 |
377.8 |
-2.4 |
2,060 |
4,519 |
+0 |
Sep04 |
040702 |
365.0 |
365.0 |
365.0 |
365.0 |
-0.5 |
0 |
50 |
+0 |
Nov04 |
040702 |
362.0 |
362.0 |
357.2 |
357.5 |
-3.7 |
2,381 |
47,175 |
+0 |
Jan05 |
040702 |
363.5 |
363.5 |
363.5 |
363.5 |
-3.3 |
0 |
1,704 |
+0 |
Mar05 |
040702 |
367.0 |
367.0 |
367.0 |
367.0 |
-4.0 |
10 |
600 |
+0 |
Total Volume and Open Interest |
4,451 |
55,208 |
+0 |
Corn(CBOT) |
Jul04 |
040702 |
255.00 |
256.75 |
255.00 |
255.25 |
-2.25 |
15,604 |
12,306 |
-5,858 |
Sep04 |
040702 |
260.00 |
261.25 |
258.25 |
259.25 |
-3.75 |
30,150 |
167,803 |
+1,960 |
Dec04 |
040702 |
264.25 |
265.25 |
262.25 |
263.00 |
-4.25 |
65,148 |
312,383 |
-1,430 |
Mar05 |
040702 |
271.50 |
272.25 |
269.50 |
270.00 |
-4.25 |
5,396 |
39,088 |
+1,650 |
May05 |
040702 |
277.25 |
277.25 |
275.00 |
275.25 |
-4.50 |
1,894 |
12,471 |
+820 |
Jul05 |
040702 |
281.00 |
281.00 |
278.00 |
278.50 |
-4.00 |
1,832 |
10,949 |
+425 |
Total Volume and Open Interest |
120,668 |
567,647 |
-2,271 |
Wheat(CBOT) |
Jul04 |
040702 |
328.00 |
335.00 |
328.00 |
335.00 |
+4.50 |
2,841 |
1,808 |
-1,183 |
Sep04 |
040702 |
337.00 |
344.00 |
336.50 |
341.50 |
+3.00 |
20,641 |
91,240 |
+1,678 |
Dec04 |
040702 |
349.50 |
355.25 |
349.00 |
354.00 |
+3.00 |
6,920 |
45,070 |
+1,148 |
Mar05 |
040702 |
360.50 |
365.25 |
360.00 |
362.50 |
+1.75 |
880 |
9,007 |
+324 |
May05 |
040702 |
364.50 |
369.00 |
364.50 |
365.50 |
+1.50 |
30 |
281 |
-9 |
Total Volume and Open Interest |
31,489 |
149,090 |
+1,987 |
Wheat(KCBT) |
Jul04 |
040702 |
354.50 |
359.00 |
354.00 |
359.00 |
+3.00 |
1,649 |
964 |
-1,036 |
Sep04 |
040702 |
360.00 |
365.50 |
359.50 |
364.25 |
+2.00 |
7,781 |
36,845 |
+1,052 |
Dec04 |
040702 |
370.50 |
375.50 |
370.50 |
373.50 |
+1.00 |
2,658 |
17,414 |
-268 |
Mar05 |
040702 |
381.00 |
382.50 |
381.00 |
382.50 |
+2.50 |
332 |
2,924 |
-36 |
May05 |
040702 |
385.00 |
385.00 |
385.00 |
385.00 |
+1.00 |
0 |
81 |
+0 |
Total Volume and Open Interest |
12,453 |
58,779 |
-267 |
Wheat(MGE) |
Jul04 |
040702 |
380.00 |
384.00 |
380.00 |
380.00 |
-1.00 |
61 |
187 |
-310 |
Sep04 |
040702 |
387.00 |
389.00 |
385.50 |
388.00 |
+1.25 |
2,265 |
13,519 |
+364 |
Dec04 |
040702 |
395.00 |
396.00 |
393.00 |
395.00 |
+0.25 |
499 |
11,566 |
+51 |
Mar05 |
040702 |
401.50 |
401.50 |
399.50 |
401.00 |
+0.25 |
42 |
1,590 |
+2 |
May05 |
040702 |
401.50 |
401.50 |
401.50 |
401.50 |
+0.50 |
0 |
234 |
+25 |
Total Volume and Open Interest |
2,870 |
27,168 |
+132 |
Oats(CBOT) |
Jul04 |
040702 |
132.00 |
132.50 |
131.00 |
131.25 |
-1.75 |
317 |
340 |
-141 |
Sep04 |
040702 |
138.00 |
138.00 |
135.00 |
135.25 |
-3.50 |
577 |
3,475 |
+24 |
Dec04 |
040702 |
143.50 |
144.25 |
141.25 |
141.50 |
-3.25 |
1,139 |
6,800 |
+311 |
Mar05 |
040702 |
151.00 |
151.00 |
149.00 |
149.00 |
-3.50 |
10 |
162 |
+10 |
Total Volume and Open Interest |
2,043 |
10,877 |
+204 |
Rough Rice(CBOT) |
Jul04 |
040702 |
10.00 |
10.01 |
9.60 |
9.60 |
-0.32 |
82 |
149 |
-37 |
Sep04 |
040702 |
8.08 |
8.16 |
7.97 |
7.97 |
-0.11 |
176 |
899 |
+2 |
Nov04 |
040702 |
8.08 |
8.12 |
7.90 |
7.94 |
-0.11 |
352 |
1,895 |
+91 |
Jan05 |
040702 |
8.28 |
8.28 |
8.10 |
8.10 |
-0.10 |
37 |
268 |
+7 |
Total Volume and Open Interest |
675 |
3,326 |
+63 |
Live Cattle(CME) |
Aug04 |
040702 |
85.400 |
85.725 |
84.900 |
85.325 |
+0.050 |
6,776 |
65,437 |
-1,339 |
Oct04 |
040702 |
86.400 |
86.800 |
86.100 |
86.400 |
-0.325 |
3,218 |
29,489 |
+229 |
Dec04 |
040702 |
87.000 |
87.000 |
86.300 |
86.750 |
-0.275 |
1,108 |
14,384 |
+72 |
Feb05 |
040702 |
87.350 |
87.350 |
86.900 |
87.225 |
-0.300 |
360 |
6,696 |
+114 |
Apr05 |
040702 |
84.700 |
84.725 |
84.550 |
84.650 |
-0.350 |
128 |
2,044 |
+34 |
Jun05 |
040702 |
80.600 |
80.600 |
80.100 |
80.150 |
-0.400 |
39 |
800 |
+28 |
Total Volume and Open Interest |
11,632 |
118,859 |
-864 |
Feeder Cattle(CME) |
Aug04 |
040702 |
108.500 |
108.800 |
107.600 |
108.400 |
unch |
1,964 |
10,505 |
-279 |
Sep04 |
040702 |
107.500 |
107.900 |
106.700 |
107.800 |
unch |
314 |
1,613 |
+76 |
Oct04 |
040702 |
105.200 |
106.000 |
104.750 |
105.975 |
+0.175 |
455 |
2,419 |
+8 |
Nov04 |
040702 |
104.000 |
104.550 |
104.000 |
104.500 |
-0.050 |
248 |
1,131 |
+27 |
Jan05 |
040702 |
100.800 |
101.250 |
100.250 |
100.600 |
unch |
156 |
666 |
+32 |
Mar05 |
040702 |
97.350 |
97.350 |
97.100 |
97.100 |
+0.100 |
1 |
146 |
+0 |
Apr05 |
040702 |
96.250 |
96.250 |
96.250 |
96.250 |
+0.050 |
2 |
79 |
+0 |
Total Volume and Open Interest |
3,140 |
16,567 |
-136 |
Lean Hogs(CME) |
Jul04 |
040702 |
78.950 |
79.300 |
78.750 |
79.125 |
+0.375 |
2,578 |
8,915 |
-744 |
Aug04 |
040702 |
77.000 |
77.300 |
76.125 |
76.925 |
+0.550 |
8,310 |
46,250 |
+70 |
Oct04 |
040702 |
66.350 |
67.200 |
66.200 |
67.150 |
+0.925 |
3,003 |
15,224 |
+511 |
Dec04 |
040702 |
61.250 |
62.000 |
61.250 |
61.950 |
+0.725 |
1,235 |
10,136 |
+295 |
Feb05 |
040702 |
60.250 |
60.700 |
60.150 |
60.650 |
+0.075 |
142 |
1,546 |
+78 |
Apr05 |
040702 |
60.400 |
60.500 |
60.300 |
60.500 |
-0.250 |
95 |
638 |
+49 |
May05 |
040702 |
62.125 |
62.125 |
61.900 |
61.900 |
-0.375 |
24 |
124 |
+12 |
Jun05 |
040702 |
65.175 |
65.175 |
64.900 |
64.900 |
-0.250 |
23 |
129 |
+5 |
Total Volume and Open Interest |
15,411 |
82,976 |
+277 |
Pork Bellies(CME) |
Jul04 |
040702 |
112.750 |
113.450 |
112.000 |
112.450 |
-1.025 |
709 |
1,285 |
-237 |
Aug04 |
040702 |
109.900 |
110.800 |
109.900 |
110.175 |
-0.425 |
640 |
1,611 |
+163 |
Feb05 |
040702 |
96.500 |
97.500 |
96.250 |
96.250 |
-0.250 |
7 |
114 |
+3 |
Mar05 |
040702 |
95.100 |
95.100 |
95.100 |
95.100 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,356 |
3,012 |
-71 |
Class III Milk(CME) |
Jul04 |
040702 |
14.84 |
14.90 |
14.80 |
14.90 |
+0.01 |
216 |
5,862 |
+66 |
Aug04 |
040702 |
13.64 |
13.70 |
13.50 |
13.65 |
+0.01 |
183 |
5,230 |
+41 |
Sep04 |
040702 |
13.95 |
14.05 |
13.80 |
13.83 |
-0.03 |
216 |
5,006 |
+94 |
Oct04 |
040702 |
13.40 |
13.55 |
13.40 |
13.50 |
+0.10 |
22 |
3,152 |
+0 |
Nov04 |
040702 |
12.65 |
12.80 |
12.65 |
12.80 |
+0.20 |
57 |
1,979 |
+15 |
Total Volume and Open Interest |
793 |
25,498 |
+204 |
Cocoa(NYBOT) |
Jul04 |
040702 |
1300 |
1312 |
1300 |
1312 |
-16 |
19 |
250 |
-1 |
Sep04 |
040702 |
1310 |
1329 |
1298 |
1317 |
-16 |
6,844 |
42,992 |
+362 |
Dec04 |
040702 |
1327 |
1342 |
1315 |
1331 |
-15 |
1,083 |
15,819 |
+208 |
Mar05 |
040702 |
1350 |
1360 |
1340 |
1352 |
-15 |
57 |
10,078 |
-15 |
May05 |
040702 |
1358 |
1365 |
1358 |
1365 |
-16 |
357 |
11,522 |
+319 |
Jul05 |
040702 |
1381 |
1384 |
1376 |
1381 |
-14 |
450 |
11,457 |
+326 |
Sep05 |
040702 |
1400 |
1400 |
1388 |
1397 |
-13 |
144 |
4,677 |
+37 |
Total Volume and Open Interest |
8,954 |
99,242 |
+1,236 |
Coffee "C"(NYBOT) |
Jul04 |
040702 |
72.50 |
72.50 |
70.00 |
70.05 |
-2.70 |
17 |
274 |
-5 |
Sep04 |
040702 |
74.50 |
74.75 |
72.00 |
72.25 |
-2.65 |
6,841 |
64,771 |
-474 |
Dec04 |
040702 |
77.45 |
77.80 |
75.10 |
75.45 |
-2.55 |
648 |
13,137 |
+87 |
Mar05 |
040702 |
80.30 |
80.60 |
78.30 |
78.30 |
-2.50 |
135 |
6,190 |
+37 |
May05 |
040702 |
82.00 |
82.00 |
79.95 |
79.95 |
-2.50 |
8 |
1,564 |
+3 |
Jul05 |
040702 |
83.50 |
83.50 |
81.50 |
81.50 |
-2.50 |
56 |
1,061 |
+1 |
Total Volume and Open Interest |
7,766 |
87,807 |
-367 |
Orange Juice(NYBOT) |
Jul04 |
040702 |
64.00 |
66.40 |
64.00 |
65.30 |
+0.80 |
243 |
2,564 |
-177 |
Sep04 |
040702 |
65.00 |
67.25 |
65.00 |
65.65 |
+0.45 |
3,745 |
23,459 |
+139 |
Nov04 |
040702 |
66.90 |
68.50 |
66.50 |
67.05 |
+0.15 |
647 |
8,875 |
+323 |
Jan05 |
040702 |
68.95 |
69.85 |
68.75 |
69.20 |
+0.25 |
147 |
1,943 |
+114 |
Mar05 |
040702 |
70.95 |
71.75 |
70.95 |
71.20 |
+0.15 |
184 |
3,206 |
+89 |
Total Volume and Open Interest |
5,046 |
43,143 |
+494 |
Sugar #11(NYBOT) |
Oct04 |
040702 |
7.77 |
7.99 |
7.71 |
7.96 |
+0.19 |
14,384 |
178,371 |
+1,020 |
Mar05 |
040702 |
8.14 |
8.34 |
8.11 |
8.32 |
+0.17 |
5,159 |
46,166 |
+36 |
May05 |
040702 |
8.08 |
8.22 |
8.08 |
8.22 |
+0.14 |
1,441 |
17,138 |
+72 |
Jul05 |
040702 |
7.91 |
8.03 |
7.89 |
8.03 |
+0.13 |
332 |
11,592 |
+15 |
Oct05 |
040702 |
7.75 |
7.91 |
7.75 |
7.91 |
+0.13 |
89 |
10,437 |
+34 |
Total Volume and Open Interest |
21,434 |
267,923 |
+22 |
London Cocoa(LCE) |
Jul04 |
040702 |
755 |
759 |
739 |
746 |
-12 |
14,848 |
20,161 |
-9,304 |
Sep04 |
040702 |
780 |
783 |
760 |
768 |
-12 |
19,800 |
48,309 |
+8,846 |
Dec04 |
040702 |
802 |
806 |
784 |
792 |
-12 |
2,916 |
48,906 |
+650 |
Mar05 |
040702 |
820 |
825 |
807 |
813 |
-11 |
709 |
29,764 |
+135 |
May05 |
040702 |
834 |
837 |
820 |
826 |
-11 |
332 |
11,920 |
+120 |
Jul05 |
040702 |
846 |
848 |
835 |
839 |
-10 |
518 |
11,386 |
+135 |
Sep05 |
040702 |
858 |
858 |
845 |
851 |
-10 |
78 |
7,541 |
+26 |
Total Volume and Open Interest |
39,333 |
187,269 |
+698 |
London Coffee(LCE) |
Jul04 |
040702 |
762.00 |
762.00 |
731.00 |
731.00 |
-32.00 |
7,215 |
7,898 |
-4,056 |
Sep04 |
040702 |
774.00 |
777.00 |
739.00 |
744.00 |
-35.00 |
10,188 |
86,136 |
+4,116 |
Nov04 |
040702 |
771.00 |
773.00 |
743.00 |
748.00 |
-26.00 |
1,568 |
28,436 |
+135 |
Jan05 |
040702 |
768.00 |
775.00 |
748.00 |
753.00 |
-19.00 |
979 |
22,492 |
+579 |
Mar05 |
040702 |
770.00 |
770.00 |
752.00 |
762.00 |
-20.00 |
532 |
12,575 |
+144 |
May05 |
040702 |
788.00 |
793.00 |
772.00 |
772.00 |
-20.00 |
526 |
8,176 |
+525 |
Total Volume and Open Interest |
21,018 |
166,769 |
+1,443 |
London Sugar(LCE) |
Aug04 |
040702 |
225.00 |
229.80 |
224.10 |
229.40 |
+5.20 |
4,748 |
17,896 |
-732 |
Oct04 |
040702 |
229.30 |
234.90 |
229.00 |
234.50 |
+5.50 |
1,500 |
13,966 |
+594 |
Dec04 |
040702 |
236.90 |
240.70 |
235.00 |
240.70 |
+4.70 |
560 |
5,185 |
+130 |
Mar05 |
040702 |
243.00 |
247.50 |
243.00 |
247.50 |
+4.50 |
276 |
9,358 |
+30 |
May05 |
040702 |
243.50 |
246.10 |
243.50 |
246.10 |
+4.50 |
126 |
3,694 |
+0 |
Total Volume and Open Interest |
7,457 |
56,567 |
+74 |
Cotton(NYBOT) |
Jul04 |
040702 |
47.10 |
48.00 |
46.90 |
47.25 |
+0.60 |
26 |
135 |
+18 |
Oct04 |
040702 |
50.20 |
50.30 |
49.20 |
49.47 |
-0.60 |
667 |
3,815 |
+49 |
Dec04 |
040702 |
49.90 |
50.90 |
49.21 |
49.56 |
-0.68 |
7,828 |
53,193 |
+225 |
Mar05 |
040702 |
51.80 |
53.00 |
51.15 |
51.40 |
-0.74 |
781 |
11,112 |
+202 |
May05 |
040702 |
52.70 |
52.70 |
52.40 |
52.40 |
-0.60 |
186 |
2,243 |
+70 |
Jul05 |
040702 |
53.70 |
54.00 |
53.40 |
53.40 |
-0.62 |
107 |
1,354 |
+40 |
Total Volume and Open Interest |
9,596 |
73,112 |
+605 |
Lumber(CME) |
Jul04 |
040702 |
379.1 |
381.0 |
377.0 |
378.3 |
+0.3 |
613 |
1,725 |
-160 |
Sep04 |
040702 |
365.0 |
366.3 |
362.6 |
363.8 |
-1.1 |
702 |
2,209 |
+202 |
Nov04 |
040702 |
335.1 |
338.3 |
334.8 |
337.0 |
+2.0 |
80 |
568 |
+21 |
Jan05 |
040702 |
338.5 |
338.5 |
338.5 |
338.5 |
-0.2 |
12 |
108 |
+8 |
Total Volume and Open Interest |
1,414 |
4,617 |
+73 |
Crude Oil(NYM) |
Aug04 |
040702 |
38.55 |
39.05 |
38.26 |
38.39 |
-0.35 |
143,286 |
182,441 |
-4,510 |
Sep04 |
040702 |
38.65 |
39.10 |
38.33 |
38.46 |
-0.37 |
70,333 |
112,380 |
+2,130 |
Oct04 |
040702 |
38.50 |
38.70 |
38.15 |
38.24 |
-0.36 |
20,849 |
43,652 |
-2,197 |
Nov04 |
040702 |
38.25 |
38.40 |
37.85 |
37.98 |
-0.36 |
5,980 |
28,816 |
+362 |
Dec04 |
040702 |
37.83 |
38.15 |
37.40 |
37.70 |
-0.36 |
18,476 |
60,640 |
+1,007 |
Jan05 |
040702 |
37.35 |
37.35 |
37.25 |
37.31 |
-0.36 |
4,932 |
23,983 |
-68 |
Feb05 |
040702 |
37.05 |
37.13 |
36.90 |
36.96 |
-0.36 |
1,324 |
13,498 |
+279 |
Mar05 |
040702 |
37.00 |
37.00 |
36.55 |
36.64 |
-0.36 |
602 |
12,050 |
-161 |
Apr05 |
040702 |
36.50 |
36.50 |
36.30 |
36.33 |
-0.36 |
729 |
10,571 |
+282 |
May05 |
040702 |
36.00 |
36.04 |
36.00 |
36.04 |
-0.37 |
10 |
7,029 |
-33 |
Jun05 |
040702 |
35.95 |
35.95 |
35.75 |
35.78 |
-0.38 |
2,382 |
21,753 |
+1,326 |
Jul05 |
040702 |
35.50 |
35.72 |
35.50 |
35.55 |
-0.38 |
410 |
6,125 |
+295 |
Aug05 |
040702 |
35.25 |
35.33 |
35.25 |
35.33 |
-0.38 |
564 |
5,362 |
+85 |
Sep05 |
040702 |
35.12 |
35.12 |
35.12 |
35.12 |
-0.38 |
479 |
7,633 |
+304 |
Oct05 |
040702 |
34.92 |
34.92 |
34.92 |
34.92 |
-0.38 |
54 |
3,594 |
+39 |
Nov05 |
040702 |
34.72 |
34.72 |
34.72 |
34.72 |
-0.38 |
0 |
3,185 |
+0 |
Total Volume and Open Interest |
284,964 |
698,163 |
-217 |
Heating Oil(NYM) |
Aug04 |
040702 |
107.70 |
108.95 |
106.80 |
107.27 |
-0.76 |
41,870 |
65,119 |
+3,904 |
Sep04 |
040702 |
108.50 |
109.60 |
107.60 |
108.08 |
-0.82 |
10,826 |
22,118 |
+1,709 |
Oct04 |
040702 |
108.60 |
110.10 |
108.30 |
108.58 |
-0.82 |
2,746 |
14,587 |
+23 |
Nov04 |
040702 |
110.10 |
110.60 |
109.03 |
109.03 |
-0.87 |
1,829 |
11,357 |
+920 |
Dec04 |
040702 |
110.10 |
110.80 |
109.10 |
109.38 |
-0.92 |
5,860 |
23,451 |
+420 |
Jan05 |
040702 |
111.00 |
111.00 |
109.48 |
109.48 |
-0.92 |
1,048 |
10,142 |
+329 |
Feb05 |
040702 |
109.50 |
109.50 |
107.83 |
107.83 |
-0.92 |
662 |
9,884 |
-340 |
Mar05 |
040702 |
106.00 |
106.00 |
104.73 |
104.73 |
-0.92 |
556 |
9,171 |
-205 |
Apr05 |
040702 |
101.55 |
101.55 |
100.63 |
100.63 |
-0.92 |
30 |
1,856 |
-25 |
May05 |
040702 |
96.78 |
96.78 |
96.78 |
96.78 |
-0.92 |
11 |
1,768 |
+11 |
Jun05 |
040702 |
94.28 |
94.28 |
94.28 |
94.28 |
-0.92 |
755 |
3,862 |
-240 |
Jul05 |
040702 |
93.43 |
93.43 |
93.43 |
93.43 |
-0.92 |
440 |
5,112 |
-236 |
Total Volume and Open Interest |
67,582 |
187,151 |
+5,471 |
Unleaded Gas(NYM) |
Aug04 |
040702 |
122.30 |
125.00 |
122.00 |
124.44 |
+1.88 |
35,685 |
58,998 |
+1,126 |
Sep04 |
040702 |
120.00 |
121.80 |
119.00 |
121.54 |
+1.51 |
10,335 |
23,317 |
+1,437 |
Oct04 |
040702 |
114.10 |
115.14 |
113.10 |
115.14 |
+1.06 |
1,057 |
9,786 |
+63 |
Nov04 |
040702 |
110.75 |
111.24 |
109.70 |
111.24 |
+0.76 |
388 |
5,641 |
+76 |
Dec04 |
040702 |
108.50 |
108.64 |
107.20 |
108.64 |
+0.51 |
2,191 |
11,660 |
+194 |
Jan05 |
040702 |
107.40 |
107.84 |
106.20 |
107.84 |
+0.41 |
510 |
2,489 |
-336 |
Feb05 |
040702 |
107.25 |
107.74 |
107.25 |
107.74 |
+0.31 |
23 |
3,551 |
+23 |
Mar05 |
040702 |
107.75 |
108.19 |
107.75 |
108.19 |
+0.26 |
27 |
1,378 |
+13 |
Apr05 |
040702 |
114.59 |
114.59 |
114.59 |
114.59 |
+0.16 |
23 |
6,175 |
+23 |
May05 |
040702 |
114.29 |
114.29 |
114.29 |
114.29 |
+0.11 |
25 |
6,318 |
+10 |
Jun05 |
040702 |
113.09 |
113.09 |
113.09 |
113.09 |
+0.01 |
40 |
2,874 |
+33 |
Jul05 |
040702 |
110.69 |
110.69 |
110.69 |
110.69 |
-0.59 |
|
|
|
Total Volume and Open Interest |
50,304 |
132,187 |
|
Natural Gas(NYM) |
Aug04 |
040702 |
6.150 |
6.215 |
6.130 |
6.148 |
-0.069 |
33,813 |
68,058 |
+1,922 |
Sep04 |
040702 |
6.200 |
6.250 |
6.170 |
6.181 |
-0.069 |
10,869 |
36,916 |
-408 |
Oct04 |
040702 |
6.230 |
6.270 |
6.210 |
6.218 |
-0.064 |
5,145 |
36,009 |
+844 |
Nov04 |
040702 |
6.490 |
6.505 |
6.455 |
6.458 |
-0.058 |
3,602 |
20,041 |
+509 |
Dec04 |
040702 |
6.700 |
6.740 |
6.680 |
6.693 |
-0.051 |
2,324 |
21,794 |
-38 |
Jan05 |
040702 |
6.845 |
6.865 |
6.810 |
6.823 |
-0.054 |
2,395 |
20,450 |
+228 |
Feb05 |
040702 |
6.800 |
6.820 |
6.775 |
6.775 |
-0.050 |
1,015 |
12,981 |
-83 |
Mar05 |
040702 |
6.660 |
6.670 |
6.625 |
6.628 |
-0.038 |
2,079 |
16,490 |
-257 |
Apr05 |
040702 |
6.000 |
6.050 |
6.000 |
6.001 |
-0.015 |
2,658 |
13,389 |
+693 |
May05 |
040702 |
5.900 |
5.900 |
5.861 |
5.861 |
-0.008 |
770 |
10,646 |
+310 |
Jun05 |
040702 |
5.920 |
5.920 |
5.870 |
5.880 |
-0.004 |
71 |
7,579 |
+18 |
Jul05 |
040702 |
5.920 |
5.950 |
5.918 |
5.918 |
-0.004 |
53 |
11,211 |
+0 |
Aug05 |
040702 |
5.950 |
5.950 |
5.931 |
5.931 |
-0.004 |
81 |
7,764 |
+0 |
Sep05 |
040702 |
5.940 |
5.940 |
5.910 |
5.911 |
-0.007 |
45 |
8,077 |
+11 |
Oct05 |
040702 |
5.940 |
5.950 |
5.930 |
5.931 |
-0.007 |
386 |
6,454 |
+132 |
Nov05 |
040702 |
6.098 |
6.098 |
6.095 |
6.096 |
-0.002 |
443 |
5,983 |
+120 |
Total Volume and Open Interest |
67,656 |
367,504 |
+3,557 |
Brent Crude Oil(IPE) |
Aug04 |
040702 |
35.80 |
36.35 |
35.75 |
35.92 |
-0.15 |
55,474 |
63,145 |
+292 |
Sep04 |
040702 |
35.91 |
36.40 |
35.85 |
36.02 |
-0.17 |
39,369 |
81,557 |
-318 |
Oct04 |
040702 |
35.88 |
36.26 |
35.83 |
36.00 |
-0.15 |
15,457 |
29,910 |
+1,497 |
Nov04 |
040702 |
35.62 |
36.00 |
35.59 |
35.78 |
-0.12 |
6,967 |
14,634 |
-1,581 |
Dec04 |
040702 |
35.30 |
35.62 |
35.28 |
35.46 |
-0.13 |
7,529 |
34,421 |
+927 |
Jan05 |
040702 |
34.92 |
35.25 |
34.92 |
35.10 |
-0.15 |
1,171 |
12,840 |
-15 |
Feb05 |
040702 |
34.66 |
34.80 |
34.65 |
34.77 |
-0.16 |
471 |
7,516 |
+17 |
Mar05 |
040702 |
34.39 |
34.47 |
34.37 |
34.47 |
-0.16 |
940 |
10,000 |
-476 |
Apr05 |
040702 |
34.19 |
34.19 |
34.19 |
34.19 |
-0.15 |
250 |
6,475 |
-300 |
May05 |
040702 |
33.92 |
33.92 |
33.92 |
33.92 |
-0.15 |
0 |
1,423 |
+0 |
Jun05 |
040702 |
33.35 |
33.67 |
33.35 |
33.67 |
-0.17 |
0 |
14,112 |
-325 |
Jul05 |
040702 |
33.40 |
33.41 |
33.40 |
33.41 |
-0.16 |
0 |
1,515 |
+0 |
Total Volume and Open Interest |
133,104 |
332,364 |
+357 |
Gas Oil(IPE) |
Jul04 |
040702 |
338.25 |
341.00 |
334.50 |
338.75 |
+0.50 |
15,310 |
32,506 |
-240 |
Aug04 |
040702 |
334.25 |
337.25 |
331.25 |
334.50 |
+1.50 |
21,029 |
43,060 |
+3,728 |
Sep04 |
040702 |
332.00 |
334.25 |
328.50 |
331.75 |
+1.50 |
3,985 |
18,557 |
+266 |
Oct04 |
040702 |
327.25 |
328.00 |
325.75 |
327.75 |
+1.25 |
103 |
11,044 |
-62 |
Nov04 |
040702 |
322.00 |
325.00 |
321.50 |
323.75 |
+1.25 |
186 |
6,919 |
-351 |
Dec04 |
040702 |
317.50 |
320.50 |
317.50 |
319.50 |
+1.50 |
1,226 |
22,338 |
-1,089 |
Jan05 |
040702 |
313.75 |
316.50 |
313.75 |
315.50 |
+1.25 |
180 |
6,056 |
-264 |
Feb05 |
040702 |
309.50 |
310.50 |
309.50 |
310.50 |
+1.25 |
0 |
2,273 |
+0 |
Mar05 |
040702 |
303.25 |
304.50 |
303.25 |
304.50 |
+1.50 |
0 |
2,513 |
+0 |
Apr05 |
040702 |
298.50 |
298.50 |
298.50 |
298.50 |
+1.50 |
0 |
900 |
+0 |
Total Volume and Open Interest |
42,019 |
169,433 |
+1,788 |
US Dollar Index(NYBOT) |
Sep04 |
040702 |
89.19 |
89.33 |
88.15 |
88.18 |
-0.90 |
2,314 |
11,449 |
+699 |
Dec04 |
040702 |
88.75 |
88.75 |
88.41 |
88.41 |
-0.91 |
20 |
2,075 |
+19 |
Mar05 |
040702 |
88.64 |
88.64 |
88.64 |
88.64 |
-0.92 |
0 |
11 |
+0 |
Total Volume and Open Interest |
2,334 |
13,535 |
+718 |
Australian Dollar(CME) |
Sep04 |
040702 |
69.68 |
70.87 |
69.67 |
70.83 |
+0.80 |
3,963 |
23,986 |
-1,342 |
Dec04 |
040702 |
70.10 |
70.20 |
70.10 |
70.20 |
+0.80 |
0 |
257 |
+1 |
Mar05 |
040702 |
69.67 |
69.67 |
69.67 |
69.67 |
+0.80 |
0 |
30 |
+0 |
Total Volume and Open Interest |
3,963 |
24,335 |
-1,341 |
British Pound(CME) |
Sep04 |
040702 |
180.55 |
182.25 |
180.54 |
182.14 |
+1.25 |
4,275 |
47,537 |
+37 |
Dec04 |
040702 |
180.10 |
180.70 |
180.10 |
180.70 |
+1.21 |
4 |
398 |
+2 |
Mar05 |
040702 |
179.40 |
179.40 |
179.40 |
179.40 |
+1.17 |
0 |
6 |
+0 |
Total Volume and Open Interest |
4,279 |
47,941 |
+39 |
Canadian Dollar(CME) |
Sep04 |
040702 |
74.95 |
75.52 |
74.95 |
75.48 |
+0.42 |
7,629 |
53,140 |
-1,252 |
Dec04 |
040702 |
75.25 |
75.43 |
75.19 |
75.43 |
+0.41 |
54 |
4,520 |
+6 |
Mar05 |
040702 |
75.38 |
75.38 |
75.38 |
75.38 |
+0.39 |
6 |
668 |
+0 |
Jun05 |
040702 |
75.20 |
75.33 |
75.20 |
75.33 |
+0.36 |
0 |
201 |
+0 |
Total Volume and Open Interest |
7,689 |
58,562 |
-1,246 |
Japanese Yen(CME) |
Sep04 |
040702 |
91.87 |
92.85 |
91.85 |
92.56 |
-0.12 |
5,241 |
89,669 |
+1,706 |
Dec04 |
040702 |
93.08 |
93.08 |
92.71 |
93.03 |
-0.13 |
2 |
12,297 |
-1 |
Mar05 |
040702 |
93.59 |
93.59 |
93.59 |
93.59 |
-0.14 |
0 |
3 |
+0 |
Total Volume and Open Interest |
5,243 |
101,972 |
+1,705 |
Swiss Franc(CME) |
Sep04 |
040702 |
80.09 |
81.50 |
80.09 |
81.37 |
+1.07 |
5,785 |
43,135 |
+4,505 |
Dec04 |
040702 |
81.57 |
81.62 |
81.57 |
81.62 |
+1.07 |
0 |
132 |
+0 |
Mar05 |
040702 |
81.89 |
81.89 |
81.89 |
81.89 |
+1.07 |
0 |
7 |
+0 |
Total Volume and Open Interest |
5,785 |
43,331 |
+4,505 |
EuroFX(CME) |
Sep04 |
040702 |
121.37 |
123.13 |
121.37 |
123.09 |
+1.51 |
7,897 |
108,248 |
+2,196 |
Dec04 |
040702 |
122.70 |
123.08 |
122.70 |
123.04 |
+1.50 |
21 |
840 |
+8 |
Mar05 |
040702 |
122.40 |
123.07 |
122.30 |
123.07 |
+1.49 |
0 |
189 |
+0 |
Total Volume and Open Interest |
7,918 |
109,305 |
+2,204 |
Mexican Peso(CME) |
Sep04 |
040702 |
8555.0 |
8650.0 |
8545.0 |
8647.0 |
+75.0 |
7,906 |
42,754 |
+573 |
Dec04 |
040702 |
8500.0 |
8517.0 |
8500.0 |
8517.0 |
+75.0 |
25 |
1,602 |
+0 |
Total Volume and Open Interest |
7,931 |
45,652 |
+573 |
30-Year T-Bonds(CBOT) |
Sep04 |
040702 |
106~25 |
108~30 |
106~19 |
108~01 |
+1~07 |
250,585 |
506,831 |
+3,316 |
Dec04 |
040702 |
105~24 |
107~07 |
105~24 |
106~27 |
+1~07 |
3,463 |
17,343 |
+2,457 |
Mar05 |
040702 |
105~24 |
105~24 |
105~24 |
105~24 |
+1~07 |
0 |
194 |
+0 |
Total Volume and Open Interest |
254,048 |
524,375 |
+5,773 |
Municipal Bonds(CBOT) |
Sep04 |
040702 |
100~07 |
101~10 |
100~07 |
101~00 |
+0~24 |
280 |
2,355 |
+35 |
Total Volume and Open Interest |
280 |
2,355 |
+35 |
10-Year T-Notes(CBOT) |
Sep04 |
040702 |
109~190 |
111~030 |
109~150 |
110~160 |
+0~265 |
820,644 |
1,269,222 |
-5,713 |
Dec04 |
040702 |
109~145 |
109~195 |
108~105 |
109~075 |
+0~260 |
2,104 |
22,793 |
+343 |
Total Volume and Open Interest |
822,748 |
1,292,025 |
-5,370 |
5-Year T-Notes(CBOT) |
Sep04 |
040702 |
108~290 |
110~010 |
108~280 |
109~190 |
+0~180 |
420,844 |
0 |
+0 |
Dec04 |
040702 |
108~200 |
108~200 |
108~200 |
108~200 |
+0~185 |
2,807 |
24,915 |
+1,691 |
Total Volume and Open Interest |
423,651 |
24,915 |
+1,691 |
2 Year T-Notes(CBOT) |
Sep04 |
040702 |
105~045 |
105~100 |
105~042 |
105~080 |
+0~024 |
2,919 |
196,248 |
-918 |
Total Volume and Open Interest |
2,919 |
196,248 |
-8,021 |
Eurodollars(CME) |
Sep04 |
040702 |
97.975 |
98.085 |
97.965 |
98.055 |
+0.050 |
96,139 |
982,926 |
-30,469 |
Dec04 |
040702 |
97.510 |
97.700 |
97.505 |
97.660 |
+0.115 |
144,048 |
920,721 |
-18,527 |
Mar05 |
040702 |
97.095 |
97.340 |
97.090 |
97.275 |
+0.150 |
129,155 |
792,111 |
-24,749 |
Jun05 |
040702 |
96.715 |
96.990 |
96.710 |
96.920 |
+0.170 |
149,555 |
597,398 |
-20,244 |
Sep05 |
040702 |
96.390 |
96.660 |
96.350 |
96.590 |
+0.180 |
96,847 |
553,212 |
+19,181 |
Dec05 |
040702 |
96.105 |
96.370 |
96.095 |
96.295 |
+0.175 |
75,408 |
447,246 |
+12,214 |
Mar06 |
040702 |
95.880 |
96.120 |
95.875 |
96.060 |
+0.160 |
47,889 |
343,108 |
-3,389 |
Jun06 |
040702 |
95.690 |
95.920 |
95.690 |
95.855 |
+0.145 |
37,879 |
205,891 |
-73 |
Sep06 |
040702 |
95.520 |
95.750 |
95.510 |
95.670 |
+0.140 |
28,483 |
196,791 |
+3,923 |
Dec06 |
040702 |
95.355 |
95.565 |
95.345 |
95.495 |
+0.130 |
24,286 |
145,587 |
+3,695 |
Mar07 |
040702 |
95.210 |
95.410 |
95.200 |
95.345 |
+0.125 |
18,710 |
139,877 |
+3,498 |
Jun07 |
040702 |
95.060 |
95.270 |
95.050 |
95.195 |
+0.120 |
20,482 |
113,067 |
+3,281 |
Total Volume and Open Interest |
943,245 |
6,070,554 |
-52,497 |
3-Mth Euro-Yen(CME) |
Sep04 |
040702 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
50 |
5,677 |
-972 |
Dec04 |
040702 |
99.89 |
99.89 |
99.89 |
99.89 |
+0.01 |
3 |
7,866 |
-336 |
Mar05 |
040702 |
99.83 |
99.84 |
99.83 |
99.84 |
+0.03 |
103 |
8,025 |
+60 |
Jun05 |
040702 |
99.73 |
99.74 |
99.73 |
99.74 |
+0.03 |
550 |
7,236 |
+602 |
Sep05 |
040702 |
99.61 |
99.63 |
99.61 |
99.63 |
+0.05 |
0 |
5,395 |
+458 |
Dec05 |
040702 |
99.49 |
99.50 |
99.49 |
99.50 |
+0.07 |
630 |
2,877 |
+730 |
Mar06 |
040702 |
99.34 |
99.34 |
99.34 |
99.34 |
+0.05 |
27 |
2,219 |
-58 |
Jun06 |
040702 |
99.19 |
99.19 |
99.19 |
99.19 |
+0.03 |
0 |
708 |
+0 |
Sep06 |
040702 |
99.06 |
99.06 |
99.06 |
99.06 |
+0.04 |
0 |
824 |
+0 |
Dec06 |
040702 |
98.94 |
98.94 |
98.94 |
98.94 |
+0.04 |
0 |
655 |
+0 |
Total Volume and Open Interest |
1,363 |
42,500 |
+484 |
3-Mth Euro-Yen(SIMEX) |
Sep04 |
040702 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
3,961 |
45,661 |
+587 |
Dec04 |
040702 |
99.88 |
99.89 |
99.88 |
99.89 |
+0.01 |
832 |
65,761 |
+26 |
Mar05 |
040702 |
99.82 |
99.83 |
99.82 |
99.83 |
+0.02 |
1,333 |
58,012 |
-557 |
Jun05 |
040702 |
99.71 |
99.74 |
99.71 |
99.73 |
+0.02 |
2,401 |
56,166 |
-397 |
Sep05 |
040702 |
99.59 |
99.62 |
99.59 |
99.61 |
+0.03 |
3,221 |
45,998 |
-2,609 |
Dec05 |
040702 |
99.45 |
99.49 |
99.45 |
99.49 |
+0.05 |
1,027 |
33,613 |
-498 |
Mar06 |
040702 |
99.32 |
99.34 |
99.32 |
99.34 |
+0.04 |
1,290 |
24,616 |
+224 |
Jun06 |
040702 |
99.20 |
99.20 |
99.20 |
99.20 |
+0.04 |
828 |
12,251 |
+410 |
Total Volume and Open Interest |
15,152 |
358,108 |
-2,629 |
German Euro-Bund(EUREX) |
Sep04 |
040702 |
113.31 |
113.86 |
113.24 |
113.57 |
+0.37 |
906,017 |
965,925 |
+8,374 |
Dec04 |
040702 |
112.32 |
112.85 |
112.32 |
112.63 |
+0.38 |
4,223 |
16,719 |
+4,024 |
Mar05 |
040702 |
112.02 |
112.02 |
112.02 |
112.02 |
+0.37 |
422 |
0 |
+0 |
Total Volume and Open Interest |
910,662 |
982,644 |
+12,398 |
German Euro-Bobl(EUREX) |
Sep04 |
040702 |
110.40 |
110.83 |
110.34 |
110.65 |
+0.31 |
672,954 |
719,577 |
-10,518 |
Dec04 |
040702 |
109.47 |
109.83 |
109.47 |
109.76 |
+0.32 |
139 |
568 |
+0 |
Mar05 |
040702 |
109.25 |
109.25 |
109.25 |
109.25 |
+0.31 |
149 |
0 |
+0 |
Total Volume and Open Interest |
673,242 |
720,145 |
-10,518 |
Long Gilt(LIFFE) |
Sep04 |
040702 |
106~01 |
106~20 |
105~27 |
106~09 |
+0~13 |
37,874 |
210,049 |
-1,302 |
Dec04 |
040702 |
106~03 |
106~03 |
106~03 |
106~03 |
+0~13 |
|
|
|
Total Volume and Open Interest |
37,874 |
210,049 |
-1,302 |
3-Mth Short Sterling(LIFFE) |
Sep04 |
040702 |
94.95 |
94.99 |
94.93 |
94.96 |
+0.01 |
24,591 |
202,618 |
-1,395 |
Dec04 |
040702 |
94.79 |
94.86 |
94.75 |
94.82 |
+0.04 |
34,676 |
233,450 |
+1,097 |
Mar05 |
040702 |
94.69 |
94.77 |
94.65 |
94.72 |
+0.05 |
36,161 |
185,566 |
+1,207 |
Total Volume and Open Interest |
173,481 |
1,168,103 |
-3,170 |
3-Mth Euribor(LIFFE) |
Sep04 |
040702 |
97.840 |
97.885 |
97.825 |
97.855 |
+0.025 |
96,090 |
539,816 |
-8,145 |
Dec04 |
040702 |
97.650 |
97.705 |
97.625 |
97.690 |
+0.060 |
142,212 |
545,302 |
+4,163 |
Mar05 |
040702 |
97.420 |
97.490 |
97.390 |
97.475 |
+0.085 |
208,610 |
392,385 |
+2,516 |
Total Volume and Open Interest |
841,651 |
2,712,617 |
-4,530 |
3-Mth Aus T-Bills(SFE) |
Sep04 |
040702 |
94.42 |
94.44 |
94.41 |
94.42 |
-0.01 |
36,852 |
157,197 |
-3,332 |
Dec04 |
040702 |
94.33 |
94.34 |
94.31 |
94.32 |
+0.01 |
29,502 |
129,881 |
+15,624 |
Mar05 |
040702 |
94.26 |
94.28 |
94.24 |
94.26 |
+0.01 |
7,623 |
57,871 |
+2,421 |
Jun05 |
040702 |
94.21 |
94.24 |
94.21 |
94.21 |
unch |
1,465 |
27,106 |
+94 |
Sep05 |
040702 |
94.17 |
94.18 |
94.17 |
94.18 |
+0.01 |
1,062 |
17,496 |
+178 |
Dec05 |
040702 |
94.12 |
94.14 |
94.11 |
94.12 |
unch |
134 |
13,405 |
+138 |
Mar06 |
040702 |
94.06 |
94.09 |
94.05 |
94.06 |
unch |
201 |
10,520 |
+0 |
Jun06 |
040702 |
93.99 |
94.00 |
93.98 |
93.98 |
-0.01 |
239 |
5,153 |
-205 |
Sep06 |
040702 |
93.91 |
93.91 |
93.91 |
93.91 |
unch |
21 |
2,705 |
+61 |
Dec06 |
040702 |
93.84 |
93.84 |
93.83 |
93.83 |
unch |
467 |
1,919 |
+467 |
Total Volume and Open Interest |
78,480 |
425,671 |
+15,746 |
10-Year Aus T-Bonds(SFE) |
Sep04 |
040702 |
94.15 |
94.15 |
94.11 |
94.13 |
+0.01 |
14,777 |
193,503 |
-4,687 |
Dec04 |
040702 |
94.13 |
94.13 |
94.13 |
94.13 |
+0.01 |
|
|
|
Total Volume and Open Interest |
104,510 |
360,370 |
+5,580 |
3-Year Aus T-Bonds(SFE) |
Sep04 |
040702 |
94.42 |
94.43 |
94.37 |
94.39 |
-0.01 |
70,476 |
360,370 |
+5,580 |
Dec04 |
040702 |
94.39 |
94.39 |
94.39 |
94.39 |
-0.01 |
|
|
|
Total Volume and Open Interest |
70,476 |
360,370 |
+5,580 |
Gold(CMX) |
Aug04 |
040702 |
394.0 |
401.5 |
392.6 |
398.7 |
+2.3 |
26,480 |
129,719 |
+421 |
Oct04 |
040702 |
395.5 |
401.5 |
394.0 |
399.9 |
+2.2 |
829 |
10,369 |
+369 |
Dec04 |
040702 |
397.0 |
404.0 |
395.2 |
401.3 |
+2.3 |
1,515 |
38,667 |
-32 |
Feb05 |
040702 |
400.9 |
403.0 |
400.9 |
402.8 |
+2.2 |
384 |
3,614 |
+60 |
Apr05 |
040702 |
404.4 |
404.4 |
404.4 |
404.4 |
+2.1 |
0 |
4,678 |
+0 |
Jun05 |
040702 |
406.5 |
406.5 |
406.1 |
406.1 |
+2.0 |
61 |
13,691 |
-50 |
Aug05 |
040702 |
408.0 |
408.0 |
408.0 |
408.0 |
+1.9 |
0 |
2,223 |
+0 |
Oct05 |
040702 |
410.0 |
410.0 |
410.0 |
410.0 |
+1.8 |
0 |
281 |
+0 |
Dec05 |
040702 |
412.1 |
412.1 |
412.1 |
412.1 |
+1.7 |
86 |
6,387 |
+46 |
Feb06 |
040702 |
414.4 |
414.4 |
414.4 |
414.4 |
+1.6 |
0 |
843 |
+0 |
Apr06 |
040702 |
416.7 |
416.7 |
416.7 |
416.7 |
+1.5 |
0 |
435 |
+0 |
Jun06 |
040702 |
419.0 |
419.0 |
419.0 |
419.0 |
+1.3 |
0 |
7,533 |
+0 |
Total Volume and Open Interest |
29,375 |
225,064 |
+813 |
Silver(CMX) |
Jul04 |
040702 |
596.0 |
605.0 |
596.0 |
599.8 |
+6.3 |
0 |
2,046 |
-6,169 |
Sep04 |
040702 |
588.0 |
608.0 |
583.5 |
601.5 |
+6.2 |
10,299 |
49,778 |
+364 |
Dec04 |
040702 |
594.0 |
611.0 |
587.0 |
604.6 |
+6.2 |
576 |
18,952 |
+69 |
Mar05 |
040702 |
607.7 |
607.7 |
607.7 |
607.7 |
+6.1 |
25 |
4,898 |
+25 |
May05 |
040702 |
609.7 |
609.7 |
609.7 |
609.7 |
+5.9 |
0 |
995 |
+0 |
Jul05 |
040702 |
611.7 |
611.7 |
611.7 |
611.7 |
+5.9 |
4 |
2,058 |
+4 |
Sep05 |
040702 |
613.7 |
613.7 |
613.7 |
613.7 |
+5.8 |
0 |
97 |
+0 |
Total Volume and Open Interest |
11,605 |
83,430 |
-5,703 |
Platinum(NYM) |
Jul04 |
040702 |
781.5 |
781.5 |
778.0 |
781.5 |
-5.1 |
230 |
692 |
-138 |
Oct04 |
040702 |
775.0 |
775.0 |
768.5 |
773.0 |
-4.6 |
605 |
4,753 |
-50 |
Jan05 |
040702 |
768.0 |
768.0 |
768.0 |
768.0 |
-4.6 |
0 |
11 |
+0 |
Total Volume and Open Interest |
835 |
5,456 |
-188 |
Palladium(NYME) |
Sep04 |
040702 |
207.00 |
218.00 |
207.00 |
217.00 |
+2.00 |
339 |
7,277 |
-5 |
Dec04 |
040702 |
210.00 |
220.00 |
207.00 |
218.50 |
+2.00 |
10 |
510 |
-2 |
Mar05 |
040702 |
221.00 |
221.00 |
221.00 |
221.00 |
+2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
349 |
7,788 |
-7 |
Copper(CMX) |
Jul04 |
040702 |
121.30 |
122.90 |
121.20 |
122.00 |
-0.20 |
959 |
4,216 |
-798 |
Sep04 |
040702 |
121.25 |
123.00 |
121.10 |
122.00 |
-0.20 |
6,489 |
32,626 |
-103 |
Dec04 |
040702 |
118.00 |
119.90 |
118.00 |
118.90 |
+0.10 |
259 |
8,781 |
-92 |
Mar05 |
040702 |
116.30 |
116.30 |
115.70 |
115.70 |
+0.20 |
22 |
1,578 |
-8 |
May05 |
040702 |
113.30 |
113.30 |
113.30 |
113.30 |
+0.20 |
0 |
385 |
+0 |
Total Volume and Open Interest |
7,903 |
56,544 |
-876 |
DJIA Index(CBOT) |
Sep04 |
040702 |
10300 |
10317 |
10248 |
10274 |
-26 |
12,154 |
42,967 |
+1,132 |
Dec04 |
040702 |
10274 |
10274 |
10274 |
10274 |
-26 |
4 |
50 |
+0 |
Total Volume and Open Interest |
12,158 |
43,017 |
+1,132 |
S & P 500(CME) |
Sep04 |
040702 |
1128.00 |
1129.30 |
1122.50 |
1125.80 |
-0.40 |
49,691 |
571,952 |
+657 |
Dec04 |
040702 |
1125.00 |
1126.10 |
1125.00 |
1126.10 |
-0.60 |
11 |
6,296 |
+5 |
Mar05 |
040702 |
1127.30 |
1127.30 |
1127.30 |
1127.30 |
-1.20 |
0 |
356 |
+0 |
Jun05 |
040702 |
1130.00 |
1130.80 |
1129.00 |
1130.80 |
-1.70 |
26 |
247 |
+57 |
Total Volume and Open Interest |
49,728 |
578,891 |
+719 |
S & P 500 E-Mini(Globex) |
Sep04 |
040702 |
1126.50 |
1129.50 |
1122.50 |
1125.75 |
-0.50 |
886,319 |
572,799 |
-22,803 |
Dec04 |
040702 |
1126.25 |
1128.50 |
1122.75 |
1126.75 |
unch |
7,705 |
8,087 |
+7,603 |
Total Volume and Open Interest |
894,024 |
580,886 |
-15,200 |
NASDAQ 100(CME) |
Sep04 |
040702 |
1493.50 |
1494.50 |
1478.00 |
1488.00 |
-6.00 |
13,109 |
67,221 |
+221 |
Dec04 |
040702 |
1493.50 |
1493.50 |
1493.50 |
1493.50 |
-6.00 |
0 |
103 |
+0 |
Mar05 |
040702 |
1499.00 |
1499.00 |
1499.00 |
1499.00 |
-6.00 |
|
|
|
Total Volume and Open Interest |
13,109 |
67,324 |
+221 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep04 |
040702 |
1492.0 |
1497.0 |
1477.0 |
1488.0 |
-6.0 |
382,500 |
176,728 |
-8,649 |
Dec04 |
040702 |
1496.0 |
1499.5 |
1486.0 |
1499.5 |
unch |
39 |
750 |
+0 |
Total Volume and Open Interest |
382,539 |
177,478 |
-8,649 |
S & P Midcap 400(CME) |
Sep04 |
040702 |
600.00 |
600.75 |
597.50 |
599.60 |
+1.10 |
1,126 |
14,481 |
-243 |
Dec04 |
040702 |
599.35 |
599.35 |
599.35 |
599.35 |
+1.10 |
|
|
|
Mar05 |
040702 |
599.35 |
599.35 |
599.35 |
599.35 |
+1.10 |
|
|
|
Total Volume and Open Interest |
1,126 |
14,481 |
-243 |
Russell 2000(CME) |
Sep04 |
040702 |
582.75 |
584.00 |
578.75 |
582.80 |
+1.15 |
1,681 |
22,642 |
-625 |
Dec04 |
040702 |
582.80 |
582.80 |
582.80 |
582.80 |
+1.15 |
|
|
|
Mar05 |
040702 |
582.80 |
582.80 |
582.80 |
582.80 |
+1.15 |
|
|
|
Total Volume and Open Interest |
1,681 |
22,642 |
-625 |
Value Line(KCBT) |
Sep04 |
040702 |
1607.00 |
1607.00 |
1603.00 |
1605.00 |
-4.00 |
10 |
60 |
-2 |
Total Volume and Open Interest |
10 |
60 |
-2 |
Nikkei 225(CME) |
Sep04 |
040702 |
11725 |
11730 |
11640 |
11640 |
-100 |
5,770 |
32,008 |
+907 |
Dec04 |
040702 |
11640 |
11640 |
11640 |
11640 |
-100 |
0 |
15 |
+0 |
Total Volume and Open Interest |
5,770 |
32,104 |
+907 |
Nikkei 225(SIMEX) |
Sep04 |
040702 |
11740 |
11765 |
11685 |
11750 |
-120 |
16,581 |
145,114 |
+2,250 |
Dec04 |
040702 |
11720 |
11720 |
11720 |
11720 |
-120 |
|
|
|
Mar05 |
040702 |
11720 |
11720 |
11720 |
11720 |
-120 |
|
|
|
Total Volume and Open Interest |
16,581 |
145,114 |
+2,250 |
CAC 40(MATIF) |
Jul04 |
040702 |
3718.5 |
3723.5 |
3678.5 |
3697.0 |
-28.0 |
72,643 |
300,306 |
+32,959 |
Aug04 |
040702 |
3702.0 |
3702.5 |
3690.0 |
3702.5 |
-28.5 |
124 |
10 |
+1 |
Sep04 |
040702 |
3731.0 |
3731.5 |
3700.0 |
3709.0 |
-28.0 |
593 |
93,303 |
+1,555 |
Total Volume and Open Interest |
75,584 |
405,914 |
-445,704 |
DAX Index(EUREX) |
Sep04 |
040702 |
4040.0 |
4049.5 |
4007.0 |
4031.0 |
-9.0 |
112,987 |
146,953 |
+4,299 |
Dec04 |
040702 |
4060.0 |
4070.5 |
4030.0 |
4053.0 |
-9.5 |
226 |
4,600 |
-66 |
Mar05 |
040702 |
4089.5 |
4094.5 |
4060.0 |
4077.0 |
-9.5 |
326 |
384 |
+121 |
Total Volume and Open Interest |
113,539 |
151,937 |
+4,354 |
FT-SE 100(LIFFE) |
Sep04 |
040702 |
4421.00 |
4434.50 |
4400.50 |
4412.00 |
-30.50 |
71,168 |
415,446 |
+2,889 |
Dec04 |
040702 |
4442.00 |
4442.00 |
4442.00 |
4442.00 |
-32.50 |
1 |
26,430 |
+0 |
Mar05 |
040702 |
4454.00 |
4454.00 |
4454.00 |
4454.00 |
-30.50 |
50 |
3,350 |
+0 |
Total Volume and Open Interest |
71,219 |
445,226 |
+2,889 |
SPI 200(SFE) |
Sep04 |
040702 |
3544.0 |
3551.0 |
3538.0 |
3545.0 |
-10.0 |
10,641 |
152,354 |
-5,152 |
Dec04 |
040702 |
3558.0 |
3563.0 |
3558.0 |
3558.0 |
-10.0 |
106 |
4,343 |
-54 |
Mar05 |
040702 |
3568.0 |
3570.0 |
3568.0 |
3570.0 |
-9.0 |
8 |
1,292 |
-2 |
Total Volume and Open Interest |
10,858 |
159,606 |
-5,250 |
GSCI(CME) |
Jul04 |
040702 |
293.45 |
295.40 |
293.00 |
293.50 |
-0.40 |
312 |
15,810 |
-205 |
Aug04 |
040702 |
292.50 |
292.70 |
292.30 |
292.30 |
-1.50 |
22 |
282 |
+15 |
Sep04 |
040702 |
291.75 |
291.75 |
291.75 |
291.75 |
-1.00 |
|
|
|
Total Volume and Open Interest |
334 |
16,092 |
-190 |
Reuters CRB Index(NYBOT) |
Aug04 |
040702 |
267.40 |
267.95 |
265.50 |
265.50 |
-1.50 |
62 |
219 |
+3 |
Nov04 |
040702 |
267.50 |
267.50 |
266.50 |
266.50 |
-1.50 |
0 |
95 |
+0 |
Jan05 |
040702 |
265.50 |
265.50 |
265.50 |
265.50 |
-1.50 |
0 |
38 |
+0 |
Total Volume and Open Interest |
62 |
352 |
+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. |
|
|