|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu July 08, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul04 |
040708 |
962.00 |
975.00 |
941.00 |
972.50 |
+11.00 |
8,541 |
6,021 |
-2,859 |
| Aug04 |
040708 |
817.00 |
822.00 |
794.00 |
813.00 |
-8.50 |
35,611 |
46,087 |
+1,189 |
| Sep04 |
040708 |
683.50 |
687.50 |
675.75 |
683.75 |
-1.75 |
5,489 |
13,052 |
+1,291 |
| Nov04 |
040708 |
656.00 |
660.50 |
647.00 |
653.75 |
-6.75 |
55,847 |
95,339 |
+7,249 |
| Jan05 |
040708 |
658.00 |
664.00 |
652.00 |
659.50 |
-3.50 |
600 |
4,907 |
+158 |
| Mar05 |
040708 |
659.00 |
666.00 |
654.00 |
660.50 |
-4.00 |
506 |
3,870 |
-9 |
| May05 |
040708 |
657.00 |
661.00 |
652.00 |
655.00 |
-5.00 |
360 |
4,168 |
+240 |
| Total Volume and Open Interest |
107,071 |
175,648 |
+7,269 |
| Soybean Meal(CBOT) |
| Jul04 |
040708 |
336.00 |
338.50 |
318.00 |
328.80 |
-11.00 |
7,297 |
4,844 |
-2,549 |
| Aug04 |
040708 |
291.50 |
294.00 |
280.00 |
288.30 |
-5.70 |
28,186 |
41,053 |
+3,533 |
| Sep04 |
040708 |
249.00 |
252.50 |
244.50 |
250.30 |
-0.70 |
8,151 |
20,277 |
+261 |
| Oct04 |
040708 |
215.50 |
218.00 |
212.50 |
214.00 |
-3.20 |
3,231 |
15,838 |
+273 |
| Dec04 |
040708 |
207.50 |
210.00 |
206.00 |
207.80 |
-0.70 |
15,233 |
40,246 |
-118 |
| Jan05 |
040708 |
206.50 |
209.00 |
206.00 |
207.30 |
-0.20 |
627 |
5,115 |
+206 |
| Mar05 |
040708 |
207.00 |
208.50 |
205.00 |
207.00 |
-0.50 |
1,124 |
4,716 |
+372 |
| May05 |
040708 |
206.50 |
207.50 |
204.00 |
206.10 |
-0.50 |
885 |
4,642 |
+114 |
| Total Volume and Open Interest |
64,967 |
143,255 |
+2,271 |
| Soybean Oil(CBOT) |
| Jul04 |
040708 |
29.05 |
29.05 |
28.25 |
28.25 |
-0.85 |
2,544 |
4,887 |
-113 |
| Aug04 |
040708 |
28.05 |
28.20 |
27.25 |
27.28 |
-0.86 |
15,675 |
29,682 |
-198 |
| Sep04 |
040708 |
26.88 |
27.05 |
26.15 |
26.19 |
-0.69 |
4,589 |
18,506 |
+257 |
| Oct04 |
040708 |
24.95 |
24.95 |
24.25 |
24.33 |
-0.52 |
2,184 |
11,534 |
+881 |
| Dec04 |
040708 |
23.50 |
23.54 |
22.88 |
22.91 |
-0.72 |
11,105 |
48,855 |
+3,114 |
| Jan05 |
040708 |
23.50 |
23.50 |
22.90 |
22.91 |
-0.71 |
313 |
7,073 |
+66 |
| Mar05 |
040708 |
23.46 |
23.46 |
22.85 |
22.95 |
-0.77 |
938 |
5,299 |
+308 |
| May05 |
040708 |
23.45 |
23.50 |
22.80 |
22.90 |
-0.74 |
584 |
3,143 |
+187 |
| Total Volume and Open Interest |
38,167 |
134,060 |
+4,512 |
| Canola(WCE) |
| Jul04 |
040708 |
374.3 |
374.3 |
368.6 |
368.6 |
-7.6 |
215 |
895 |
-210 |
| Sep04 |
040708 |
351.0 |
351.0 |
351.0 |
351.0 |
-13.8 |
0 |
50 |
+0 |
| Nov04 |
040708 |
351.5 |
352.0 |
349.6 |
349.7 |
-2.8 |
4,805 |
45,842 |
+671 |
| Jan05 |
040708 |
355.5 |
356.0 |
355.5 |
355.8 |
-3.7 |
215 |
1,800 |
+104 |
| Mar05 |
040708 |
361.5 |
362.5 |
360.1 |
360.1 |
-2.4 |
295 |
961 |
+166 |
| Total Volume and Open Interest |
5,537 |
50,704 |
+731 |
| Corn(CBOT) |
| Jul04 |
040708 |
248.00 |
248.50 |
243.75 |
244.50 |
-5.00 |
4,682 |
5,071 |
-2,481 |
| Sep04 |
040708 |
251.00 |
251.75 |
247.50 |
248.50 |
-5.25 |
20,159 |
167,669 |
+177 |
| Dec04 |
040708 |
255.50 |
256.75 |
252.75 |
253.75 |
-4.75 |
49,495 |
301,823 |
+5,751 |
| Mar05 |
040708 |
263.50 |
264.25 |
260.50 |
261.25 |
-4.75 |
2,232 |
40,595 |
+224 |
| May05 |
040708 |
268.75 |
269.00 |
266.25 |
267.00 |
-4.50 |
646 |
12,776 |
-77 |
| Jul05 |
040708 |
272.50 |
272.50 |
269.50 |
269.50 |
-5.00 |
572 |
10,558 |
+138 |
| Total Volume and Open Interest |
78,221 |
551,356 |
+3,881 |
| Wheat(CBOT) |
| Jul04 |
040708 |
338.00 |
339.00 |
332.50 |
334.00 |
-7.00 |
436 |
939 |
-198 |
| Sep04 |
040708 |
346.50 |
347.00 |
340.25 |
341.50 |
-6.75 |
18,838 |
93,984 |
+1,325 |
| Dec04 |
040708 |
358.50 |
360.00 |
354.00 |
355.25 |
-5.75 |
6,448 |
47,186 |
+1,190 |
| Mar05 |
040708 |
370.00 |
370.50 |
364.50 |
365.25 |
-7.50 |
732 |
10,316 |
+307 |
| May05 |
040708 |
374.50 |
374.50 |
369.00 |
369.00 |
-7.00 |
131 |
388 |
+88 |
| Total Volume and Open Interest |
26,767 |
154,550 |
+2,770 |
| Wheat(KCBT) |
| Jul04 |
040708 |
367.00 |
367.00 |
361.00 |
361.00 |
-5.50 |
506 |
802 |
-99 |
| Sep04 |
040708 |
372.00 |
372.50 |
367.00 |
368.75 |
-4.25 |
5,745 |
38,571 |
+810 |
| Dec04 |
040708 |
383.00 |
383.00 |
377.75 |
379.50 |
-4.50 |
3,100 |
20,514 |
+424 |
| Mar05 |
040708 |
391.00 |
391.50 |
387.50 |
388.25 |
-3.25 |
388 |
3,591 |
+269 |
| May05 |
040708 |
392.00 |
392.00 |
391.00 |
391.00 |
-4.00 |
12 |
106 |
+4 |
| Total Volume and Open Interest |
9,756 |
64,156 |
+1,408 |
| Wheat(MGE) |
| Jul04 |
040708 |
387.00 |
387.00 |
382.50 |
384.00 |
-4.00 |
102 |
36 |
-74 |
| Sep04 |
040708 |
393.00 |
393.00 |
387.50 |
389.75 |
-3.50 |
1,936 |
11,618 |
-1,726 |
| Dec04 |
040708 |
400.00 |
400.00 |
395.25 |
397.50 |
-2.75 |
992 |
11,838 |
-148 |
| Mar05 |
040708 |
406.00 |
406.00 |
403.50 |
403.50 |
-1.25 |
167 |
1,753 |
+62 |
| May05 |
040708 |
403.00 |
403.00 |
403.00 |
403.00 |
-2.00 |
50 |
259 |
+23 |
| Total Volume and Open Interest |
3,247 |
25,576 |
-1,863 |
| Oats(CBOT) |
| Jul04 |
040708 |
135.50 |
136.25 |
135.50 |
135.50 |
+0.50 |
12 |
53 |
-32 |
| Sep04 |
040708 |
136.50 |
139.25 |
135.75 |
137.00 |
-0.25 |
273 |
3,401 |
+28 |
| Dec04 |
040708 |
142.75 |
146.50 |
142.00 |
143.75 |
-0.25 |
692 |
6,768 |
+10 |
| Mar05 |
040708 |
152.00 |
152.00 |
152.00 |
152.00 |
unch |
2 |
183 |
+2 |
| Total Volume and Open Interest |
979 |
10,506 |
+8 |
| Rough Rice(CBOT) |
| Jul04 |
040708 |
10.00 |
10.00 |
10.00 |
10.00 |
unch |
6 |
85 |
+0 |
| Sep04 |
040708 |
7.88 |
7.88 |
7.53 |
7.72 |
-0.11 |
170 |
975 |
-51 |
| Nov04 |
040708 |
7.84 |
7.84 |
7.50 |
7.72 |
-0.11 |
168 |
1,875 |
+10 |
| Jan05 |
040708 |
7.87 |
7.87 |
7.87 |
7.87 |
-0.09 |
18 |
292 |
+17 |
| Total Volume and Open Interest |
394 |
3,347 |
-19 |
| Live Cattle(CME) |
| Aug04 |
040708 |
86.450 |
86.550 |
84.450 |
84.600 |
-1.825 |
7,341 |
62,665 |
-1,196 |
| Oct04 |
040708 |
88.000 |
88.175 |
86.300 |
86.550 |
-1.450 |
4,839 |
30,742 |
+383 |
| Dec04 |
040708 |
87.900 |
87.950 |
86.250 |
86.675 |
-1.000 |
850 |
14,317 |
-139 |
| Feb05 |
040708 |
88.425 |
88.750 |
87.350 |
87.550 |
-1.000 |
676 |
7,121 |
+264 |
| Apr05 |
040708 |
85.600 |
86.050 |
85.050 |
85.350 |
-0.500 |
164 |
2,198 |
-32 |
| Jun05 |
040708 |
81.300 |
81.300 |
80.500 |
80.600 |
-0.675 |
60 |
864 |
+4 |
| Total Volume and Open Interest |
13,938 |
117,913 |
-720 |
| Feeder Cattle(CME) |
| Aug04 |
040708 |
111.750 |
112.100 |
110.350 |
110.600 |
-0.500 |
1,801 |
9,849 |
-144 |
| Sep04 |
040708 |
110.500 |
111.000 |
109.300 |
109.825 |
-0.725 |
589 |
1,768 |
+80 |
| Oct04 |
040708 |
108.300 |
108.800 |
106.950 |
107.525 |
-0.800 |
421 |
2,415 |
+34 |
| Nov04 |
040708 |
106.300 |
106.600 |
105.100 |
105.300 |
-1.300 |
125 |
1,177 |
+10 |
| Jan05 |
040708 |
102.550 |
102.600 |
101.250 |
101.950 |
-0.650 |
102 |
710 |
+28 |
| Mar05 |
040708 |
98.950 |
98.950 |
97.850 |
97.850 |
-1.150 |
23 |
164 |
+7 |
| Apr05 |
040708 |
98.200 |
98.200 |
97.500 |
97.500 |
-0.750 |
0 |
76 |
+0 |
| Total Volume and Open Interest |
3,061 |
16,167 |
+15 |
| Lean Hogs(CME) |
| Jul04 |
040708 |
78.750 |
78.900 |
78.150 |
78.700 |
+0.375 |
4,408 |
6,575 |
-1,430 |
| Aug04 |
040708 |
75.500 |
75.750 |
74.600 |
75.325 |
+0.225 |
9,519 |
42,859 |
-1,803 |
| Oct04 |
040708 |
66.150 |
66.200 |
65.100 |
66.125 |
+0.400 |
4,035 |
17,310 |
+492 |
| Dec04 |
040708 |
61.100 |
61.500 |
60.550 |
61.450 |
+0.375 |
1,340 |
10,811 |
+397 |
| Feb05 |
040708 |
60.250 |
60.400 |
60.000 |
60.400 |
+0.150 |
62 |
1,727 |
+13 |
| Apr05 |
040708 |
60.550 |
60.550 |
60.000 |
60.550 |
+0.100 |
24 |
742 |
-1 |
| May05 |
040708 |
61.700 |
61.800 |
61.550 |
61.800 |
+0.100 |
0 |
135 |
+0 |
| Jun05 |
040708 |
64.525 |
64.700 |
64.525 |
64.700 |
-0.050 |
8 |
147 |
+3 |
| Total Volume and Open Interest |
19,397 |
80,322 |
-2,328 |
| Pork Bellies(CME) |
| Jul04 |
040708 |
114.000 |
114.675 |
113.950 |
114.575 |
+0.575 |
342 |
776 |
-108 |
| Aug04 |
040708 |
111.450 |
111.750 |
111.300 |
111.625 |
+0.225 |
707 |
2,406 |
+166 |
| Feb05 |
040708 |
97.500 |
98.000 |
97.500 |
97.550 |
+0.450 |
5 |
121 |
+4 |
| Mar05 |
040708 |
95.125 |
95.125 |
95.125 |
95.125 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
1,054 |
3,305 |
+62 |
| Class III Milk(CME) |
| Jul04 |
040708 |
14.80 |
14.88 |
14.78 |
14.82 |
unch |
159 |
6,069 |
+86 |
| Aug04 |
040708 |
13.75 |
13.76 |
13.57 |
13.57 |
-0.18 |
191 |
5,159 |
-59 |
| Sep04 |
040708 |
14.25 |
14.39 |
14.10 |
14.10 |
-0.15 |
155 |
5,099 |
+68 |
| Oct04 |
040708 |
13.61 |
13.95 |
13.55 |
13.55 |
-0.06 |
15 |
3,117 |
+3 |
| Nov04 |
040708 |
13.00 |
13.00 |
12.95 |
12.95 |
-0.10 |
15 |
2,027 |
-10 |
| Total Volume and Open Interest |
667 |
25,784 |
+81 |
| Cocoa(NYBOT) |
| Jul04 |
040708 |
1461 |
1461 |
1420 |
1420 |
+6 |
0 |
115 |
-114 |
| Sep04 |
040708 |
1470 |
1475 |
1410 |
1425 |
+6 |
15,668 |
44,212 |
-3,122 |
| Dec04 |
040708 |
1480 |
1481 |
1423 |
1438 |
+5 |
2,979 |
16,251 |
-924 |
| Mar05 |
040708 |
1495 |
1495 |
1458 |
1458 |
+7 |
1,167 |
10,975 |
+713 |
| May05 |
040708 |
1471 |
1471 |
1471 |
1471 |
+7 |
300 |
11,534 |
+260 |
| Jul05 |
040708 |
1485 |
1485 |
1485 |
1485 |
+6 |
0 |
11,434 |
+0 |
| Sep05 |
040708 |
1505 |
1505 |
1498 |
1498 |
+4 |
1 |
4,803 |
+1 |
| Total Volume and Open Interest |
22,622 |
106,145 |
-729 |
| Coffee "C"(NYBOT) |
| Jul04 |
040708 |
69.95 |
69.95 |
67.80 |
67.80 |
-1.60 |
61 |
183 |
-23 |
| Sep04 |
040708 |
72.00 |
72.25 |
69.90 |
70.00 |
-1.55 |
7,019 |
62,949 |
-638 |
| Dec04 |
040708 |
74.90 |
75.30 |
73.25 |
73.25 |
-1.55 |
1,232 |
15,444 |
-116 |
| Mar05 |
040708 |
77.90 |
78.50 |
76.25 |
76.25 |
-1.50 |
200 |
6,149 |
+26 |
| May05 |
040708 |
79.85 |
79.95 |
77.95 |
77.95 |
-1.45 |
23 |
1,561 |
+11 |
| Jul05 |
040708 |
80.60 |
80.60 |
79.50 |
79.50 |
-1.45 |
5 |
1,068 |
-3 |
| Total Volume and Open Interest |
8,542 |
88,164 |
-743 |
| Orange Juice(NYBOT) |
| Jul04 |
040708 |
66.00 |
66.40 |
66.00 |
66.40 |
-0.80 |
25 |
1,395 |
-22 |
| Sep04 |
040708 |
67.70 |
67.75 |
66.25 |
66.70 |
-1.15 |
4,445 |
22,407 |
+41 |
| Nov04 |
040708 |
69.00 |
69.00 |
67.25 |
68.35 |
-0.85 |
975 |
9,110 |
+416 |
| Jan05 |
040708 |
69.75 |
70.00 |
69.50 |
69.85 |
-0.80 |
143 |
2,193 |
+30 |
| Mar05 |
040708 |
71.00 |
71.20 |
70.50 |
71.20 |
-0.90 |
795 |
3,417 |
+219 |
| Total Volume and Open Interest |
6,856 |
41,529 |
+481 |
| Sugar #11(NYBOT) |
| Oct04 |
040708 |
8.27 |
8.27 |
8.10 |
8.16 |
-0.06 |
22,805 |
199,053 |
+4,790 |
| Mar05 |
040708 |
8.53 |
8.54 |
8.45 |
8.52 |
-0.04 |
9,173 |
48,276 |
+1,396 |
| May05 |
040708 |
8.35 |
8.38 |
8.30 |
8.36 |
-0.04 |
2,662 |
18,149 |
+126 |
| Jul05 |
040708 |
8.15 |
8.18 |
8.10 |
8.16 |
-0.04 |
1,448 |
11,965 |
+38 |
| Oct05 |
040708 |
8.03 |
8.05 |
8.01 |
8.04 |
-0.02 |
364 |
10,775 |
-175 |
| Total Volume and Open Interest |
37,110 |
293,001 |
+6,371 |
| London Cocoa(LCE) |
| Jul04 |
040708 |
785 |
815 |
778 |
782 |
-6 |
1,575 |
7,371 |
-1,089 |
| Sep04 |
040708 |
810 |
845 |
800 |
807 |
-3 |
5,595 |
56,394 |
-2,550 |
| Dec04 |
040708 |
834 |
869 |
825 |
830 |
-2 |
2,369 |
50,488 |
-778 |
| Mar05 |
040708 |
848 |
889 |
844 |
851 |
unch |
1,097 |
30,261 |
+80 |
| May05 |
040708 |
875 |
889 |
859 |
864 |
+1 |
347 |
12,628 |
+11 |
| Jul05 |
040708 |
901 |
915 |
876 |
876 |
unch |
192 |
11,748 |
+21 |
| Sep05 |
040708 |
928 |
928 |
889 |
890 |
+2 |
30 |
8,245 |
+25 |
| Total Volume and Open Interest |
11,206 |
186,522 |
-4,281 |
| London Coffee(LCE) |
| Jul04 |
040708 |
689.00 |
689.00 |
679.00 |
679.00 |
-9.00 |
75 |
6,675 |
-132 |
| Sep04 |
040708 |
700.00 |
704.00 |
688.00 |
689.00 |
-10.00 |
5,232 |
72,794 |
-532 |
| Nov04 |
040708 |
718.00 |
719.00 |
703.00 |
704.00 |
-9.00 |
1,725 |
32,744 |
+1,028 |
| Jan05 |
040708 |
729.00 |
731.00 |
719.00 |
719.00 |
-6.00 |
494 |
24,462 |
+85 |
| Mar05 |
040708 |
743.00 |
746.00 |
733.00 |
733.00 |
-6.00 |
498 |
13,454 |
+403 |
| May05 |
040708 |
754.00 |
754.00 |
748.00 |
749.00 |
-5.00 |
18 |
11,228 |
+7 |
| Total Volume and Open Interest |
8,110 |
163,046 |
+915 |
| London Sugar(LCE) |
| Aug04 |
040708 |
241.20 |
244.00 |
241.10 |
243.60 |
+2.30 |
5,122 |
13,745 |
-1,115 |
| Oct04 |
040708 |
245.70 |
249.40 |
244.40 |
246.90 |
+1.10 |
6,077 |
20,694 |
+3,353 |
| Dec04 |
040708 |
251.80 |
253.40 |
249.00 |
250.90 |
+0.60 |
556 |
5,467 |
+164 |
| Mar05 |
040708 |
255.90 |
258.00 |
254.00 |
255.50 |
-0.80 |
402 |
9,211 |
+73 |
| May05 |
040708 |
255.00 |
257.00 |
252.50 |
253.50 |
-1.00 |
380 |
3,767 |
+27 |
| Total Volume and Open Interest |
13,151 |
59,614 |
+2,659 |
| Cotton(NYBOT) |
| Jul04 |
040708 |
46.70 |
46.70 |
44.20 |
44.87 |
-1.88 |
7 |
67 |
-28 |
| Oct04 |
040708 |
48.40 |
48.65 |
47.75 |
48.00 |
-0.85 |
552 |
3,787 |
-52 |
| Dec04 |
040708 |
49.20 |
49.65 |
48.55 |
48.78 |
-0.75 |
4,039 |
54,537 |
+148 |
| Mar05 |
040708 |
51.10 |
51.45 |
50.50 |
50.70 |
-0.73 |
473 |
11,197 |
-28 |
| May05 |
040708 |
52.05 |
52.30 |
51.55 |
51.65 |
-0.70 |
35 |
2,285 |
-6 |
| Jul05 |
040708 |
53.10 |
53.10 |
52.65 |
52.65 |
-0.67 |
8 |
1,469 |
+7 |
| Total Volume and Open Interest |
5,150 |
74,682 |
+81 |
| Lumber(CME) |
| Jul04 |
040708 |
387.2 |
393.8 |
387.0 |
389.9 |
+5.7 |
316 |
1,166 |
-154 |
| Sep04 |
040708 |
370.5 |
375.6 |
370.5 |
374.4 |
+6.4 |
493 |
2,536 |
+50 |
| Nov04 |
040708 |
341.9 |
351.0 |
341.9 |
348.0 |
+6.8 |
98 |
624 |
+30 |
| Jan05 |
040708 |
340.0 |
344.5 |
340.0 |
344.4 |
+4.5 |
20 |
112 |
+2 |
| Total Volume and Open Interest |
933 |
4,451 |
-71 |
| Crude Oil(NYM) |
| Aug04 |
040708 |
39.50 |
40.40 |
38.85 |
40.33 |
+1.25 |
85,517 |
166,946 |
-7,362 |
| Sep04 |
040708 |
39.70 |
40.60 |
39.00 |
40.53 |
+1.33 |
54,054 |
121,837 |
+5,178 |
| Oct04 |
040708 |
39.30 |
40.07 |
38.80 |
40.07 |
+1.18 |
18,344 |
50,252 |
+1,792 |
| Nov04 |
040708 |
39.00 |
39.70 |
38.60 |
39.67 |
+1.08 |
3,405 |
30,629 |
+947 |
| Dec04 |
040708 |
38.60 |
39.26 |
38.05 |
39.26 |
+0.99 |
12,334 |
59,954 |
-160 |
| Jan05 |
040708 |
38.25 |
38.78 |
37.85 |
38.78 |
+0.93 |
2,669 |
23,846 |
-68 |
| Feb05 |
040708 |
37.43 |
38.34 |
37.43 |
38.34 |
+0.89 |
878 |
13,640 |
+59 |
| Mar05 |
040708 |
37.35 |
37.95 |
37.35 |
37.95 |
+0.84 |
747 |
12,541 |
+236 |
| Apr05 |
040708 |
37.30 |
37.56 |
37.15 |
37.56 |
+0.79 |
776 |
11,151 |
+467 |
| May05 |
040708 |
37.21 |
37.21 |
37.21 |
37.21 |
+0.76 |
368 |
6,729 |
-165 |
| Jun05 |
040708 |
36.50 |
36.88 |
36.10 |
36.88 |
+0.73 |
3,063 |
21,633 |
+642 |
| Jul05 |
040708 |
36.20 |
36.61 |
36.20 |
36.61 |
+0.70 |
206 |
6,064 |
-23 |
| Aug05 |
040708 |
36.36 |
36.36 |
36.36 |
36.36 |
+0.66 |
50 |
4,972 |
-324 |
| Sep05 |
040708 |
36.13 |
36.13 |
36.13 |
36.13 |
+0.64 |
195 |
7,858 |
+75 |
| Oct05 |
040708 |
35.55 |
35.91 |
35.55 |
35.91 |
+0.62 |
0 |
3,594 |
+0 |
| Nov05 |
040708 |
35.69 |
35.69 |
35.69 |
35.69 |
+0.60 |
5 |
3,190 |
+5 |
| Total Volume and Open Interest |
188,943 |
700,762 |
+1,539 |
| Heating Oil(NYM) |
| Aug04 |
040708 |
109.00 |
110.45 |
105.50 |
110.21 |
+2.30 |
26,194 |
60,023 |
-4,678 |
| Sep04 |
040708 |
110.00 |
111.25 |
106.50 |
111.06 |
+2.39 |
9,027 |
26,052 |
+2,973 |
| Oct04 |
040708 |
111.00 |
112.60 |
107.50 |
111.76 |
+2.39 |
1,102 |
15,091 |
+181 |
| Nov04 |
040708 |
110.60 |
112.50 |
110.40 |
112.31 |
+2.34 |
790 |
11,017 |
-9 |
| Dec04 |
040708 |
111.60 |
113.00 |
109.00 |
112.71 |
+2.29 |
2,507 |
22,602 |
-407 |
| Jan05 |
040708 |
111.75 |
113.40 |
111.25 |
112.91 |
+2.29 |
904 |
10,210 |
-92 |
| Feb05 |
040708 |
110.00 |
111.60 |
108.70 |
111.21 |
+2.19 |
512 |
10,349 |
+278 |
| Mar05 |
040708 |
106.70 |
108.70 |
106.70 |
108.11 |
+1.99 |
166 |
9,249 |
-11 |
| Apr05 |
040708 |
103.40 |
104.60 |
101.50 |
103.81 |
+1.79 |
140 |
1,999 |
+98 |
| May05 |
040708 |
100.70 |
100.70 |
99.76 |
99.76 |
+1.59 |
3 |
1,797 |
+3 |
| Jun05 |
040708 |
95.40 |
97.16 |
95.40 |
97.16 |
+1.49 |
328 |
3,920 |
+51 |
| Jul05 |
040708 |
96.26 |
96.26 |
96.26 |
96.26 |
+1.44 |
200 |
5,284 |
+200 |
| Total Volume and Open Interest |
42,230 |
186,635 |
-1,125 |
| Unleaded Gas(NYM) |
| Aug04 |
040708 |
128.50 |
133.00 |
125.75 |
132.78 |
+5.43 |
27,562 |
60,954 |
-695 |
| Sep04 |
040708 |
126.50 |
130.00 |
123.50 |
129.58 |
+5.02 |
10,727 |
26,327 |
+948 |
| Oct04 |
040708 |
119.50 |
121.60 |
118.00 |
121.60 |
+4.14 |
3,073 |
9,781 |
+14 |
| Nov04 |
040708 |
114.00 |
116.65 |
114.00 |
116.65 |
+3.59 |
1,213 |
5,915 |
+40 |
| Dec04 |
040708 |
110.60 |
113.20 |
109.50 |
113.20 |
+3.14 |
1,492 |
12,399 |
+494 |
| Jan05 |
040708 |
109.60 |
112.00 |
108.70 |
112.00 |
+2.84 |
489 |
2,895 |
+225 |
| Feb05 |
040708 |
109.70 |
111.85 |
109.70 |
111.85 |
+2.74 |
128 |
3,464 |
-27 |
| Mar05 |
040708 |
109.90 |
112.15 |
109.90 |
112.15 |
+2.69 |
20 |
1,376 |
+12 |
| Apr05 |
040708 |
116.30 |
118.35 |
116.30 |
118.35 |
+2.59 |
350 |
6,530 |
+98 |
| May05 |
040708 |
117.95 |
117.95 |
117.95 |
117.95 |
+2.54 |
1 |
6,319 |
+1 |
| Jun05 |
040708 |
116.70 |
116.70 |
116.70 |
116.70 |
+2.49 |
0 |
2,138 |
+0 |
| Jul05 |
040708 |
114.30 |
114.30 |
114.30 |
114.30 |
+2.44 |
350 |
1,100 |
+350 |
| Total Volume and Open Interest |
45,405 |
139,198 |
+1,460 |
| Natural Gas(NYM) |
| Aug04 |
040708 |
6.355 |
6.370 |
6.110 |
6.185 |
-0.185 |
34,565 |
63,274 |
-3,652 |
| Sep04 |
040708 |
6.380 |
6.400 |
6.160 |
6.229 |
-0.184 |
14,251 |
36,871 |
-694 |
| Oct04 |
040708 |
6.420 |
6.435 |
6.210 |
6.274 |
-0.173 |
5,388 |
37,981 |
+800 |
| Nov04 |
040708 |
6.640 |
6.660 |
6.460 |
6.529 |
-0.149 |
2,715 |
20,258 |
+423 |
| Dec04 |
040708 |
6.890 |
6.900 |
6.720 |
6.779 |
-0.127 |
1,229 |
21,766 |
+149 |
| Jan05 |
040708 |
7.010 |
7.025 |
6.850 |
6.924 |
-0.115 |
717 |
21,332 |
+11 |
| Feb05 |
040708 |
6.960 |
6.975 |
6.830 |
6.872 |
-0.109 |
759 |
13,305 |
+31 |
| Mar05 |
040708 |
6.800 |
6.810 |
6.685 |
6.724 |
-0.100 |
1,288 |
16,757 |
-163 |
| Apr05 |
040708 |
6.120 |
6.140 |
6.050 |
6.089 |
-0.035 |
2,378 |
13,377 |
+137 |
| May05 |
040708 |
5.970 |
5.990 |
5.920 |
5.946 |
-0.030 |
544 |
11,234 |
+55 |
| Jun05 |
040708 |
5.990 |
6.000 |
5.930 |
5.956 |
-0.027 |
287 |
7,826 |
+24 |
| Jul05 |
040708 |
6.035 |
6.035 |
5.991 |
5.991 |
-0.021 |
417 |
11,292 |
-9 |
| Aug05 |
040708 |
6.015 |
6.020 |
6.006 |
6.006 |
-0.015 |
411 |
7,866 |
-104 |
| Sep05 |
040708 |
6.000 |
6.000 |
5.983 |
5.983 |
-0.015 |
371 |
8,122 |
+11 |
| Oct05 |
040708 |
5.980 |
6.003 |
5.980 |
6.003 |
-0.015 |
345 |
6,607 |
+116 |
| Nov05 |
040708 |
6.180 |
6.180 |
6.173 |
6.173 |
-0.008 |
61 |
5,983 |
+22 |
| Total Volume and Open Interest |
66,304 |
368,417 |
-2,697 |
| Brent Crude Oil(IPE) |
| Aug04 |
040708 |
36.88 |
37.80 |
36.41 |
37.77 |
+1.16 |
44,393 |
61,673 |
-6,286 |
| Sep04 |
040708 |
36.63 |
37.28 |
36.20 |
37.22 |
+0.85 |
49,763 |
88,738 |
+637 |
| Oct04 |
040708 |
36.50 |
36.95 |
36.01 |
36.95 |
+0.73 |
15,457 |
41,224 |
+4,402 |
| Nov04 |
040708 |
36.26 |
36.65 |
35.96 |
36.65 |
+0.69 |
2,233 |
14,788 |
+191 |
| Dec04 |
040708 |
36.00 |
36.35 |
35.00 |
36.35 |
+0.68 |
8,476 |
33,773 |
+1,213 |
| Jan05 |
040708 |
35.50 |
35.96 |
35.10 |
35.96 |
+0.66 |
71 |
11,485 |
+0 |
| Feb05 |
040708 |
35.23 |
35.58 |
34.74 |
35.58 |
+0.62 |
0 |
7,861 |
-50 |
| Mar05 |
040708 |
34.70 |
35.22 |
34.70 |
35.22 |
+0.57 |
675 |
10,290 |
+175 |
| Apr05 |
040708 |
34.65 |
34.89 |
34.65 |
34.89 |
+0.54 |
525 |
6,575 |
-175 |
| May05 |
040708 |
34.62 |
34.62 |
34.62 |
34.62 |
+0.53 |
0 |
1,423 |
+0 |
| Jun05 |
040708 |
34.06 |
34.35 |
34.06 |
34.35 |
+0.51 |
285 |
14,132 |
+65 |
| Jul05 |
040708 |
34.08 |
34.08 |
34.08 |
34.08 |
+0.50 |
0 |
1,565 |
+0 |
| Total Volume and Open Interest |
124,773 |
348,438 |
+121 |
| Gas Oil(IPE) |
| Jul04 |
040708 |
345.00 |
349.00 |
339.75 |
346.75 |
+4.00 |
14,044 |
18,679 |
-6,213 |
| Aug04 |
040708 |
341.00 |
345.50 |
336.50 |
343.25 |
+3.25 |
19,362 |
55,970 |
+3,452 |
| Sep04 |
040708 |
338.50 |
342.00 |
333.00 |
341.00 |
+3.75 |
5,423 |
21,151 |
+2,096 |
| Oct04 |
040708 |
333.50 |
336.50 |
329.75 |
335.75 |
+3.25 |
950 |
11,836 |
+15 |
| Nov04 |
040708 |
331.50 |
332.00 |
325.75 |
331.00 |
+3.00 |
267 |
7,404 |
+125 |
| Dec04 |
040708 |
324.50 |
327.00 |
320.50 |
326.25 |
+2.75 |
2,484 |
24,204 |
+971 |
| Jan05 |
040708 |
321.00 |
322.50 |
320.25 |
321.75 |
+2.50 |
0 |
5,903 |
+0 |
| Feb05 |
040708 |
316.00 |
316.00 |
316.00 |
316.00 |
+2.50 |
0 |
2,273 |
+0 |
| Mar05 |
040708 |
308.75 |
308.75 |
308.75 |
308.75 |
+2.50 |
0 |
1,913 |
+0 |
| Apr05 |
040708 |
301.25 |
301.25 |
301.25 |
301.25 |
+2.25 |
0 |
900 |
+0 |
| Total Volume and Open Interest |
42,530 |
173,353 |
+446 |
| US Dollar Index(NYBOT) |
| Sep04 |
040708 |
87.90 |
88.13 |
87.68 |
87.76 |
-0.12 |
1,859 |
12,729 |
-488 |
| Dec04 |
040708 |
88.08 |
88.08 |
87.90 |
87.99 |
-0.12 |
5 |
2,089 |
+0 |
| Mar05 |
040708 |
88.22 |
88.22 |
88.22 |
88.22 |
-0.12 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
1,864 |
14,829 |
-488 |
| Australian Dollar(CME) |
| Sep04 |
040708 |
71.47 |
71.75 |
71.37 |
71.50 |
-0.32 |
4,033 |
27,765 |
+2,278 |
| Dec04 |
040708 |
71.00 |
71.00 |
70.87 |
70.87 |
-0.32 |
3 |
250 |
-3 |
| Mar05 |
040708 |
70.32 |
70.32 |
70.32 |
70.32 |
-0.32 |
0 |
30 |
+0 |
| Total Volume and Open Interest |
4,036 |
28,107 |
+2,275 |
| British Pound(CME) |
| Sep04 |
040708 |
184.32 |
184.78 |
184.00 |
184.18 |
-0.24 |
7,715 |
59,084 |
+5,626 |
| Dec04 |
040708 |
182.78 |
182.78 |
182.78 |
182.78 |
-0.24 |
5 |
391 |
+0 |
| Mar05 |
040708 |
181.48 |
181.48 |
181.48 |
181.48 |
-0.24 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
7,720 |
59,481 |
+5,626 |
| Canadian Dollar(CME) |
| Sep04 |
040708 |
75.49 |
75.93 |
75.49 |
75.91 |
+0.36 |
3,632 |
57,155 |
+593 |
| Dec04 |
040708 |
75.47 |
75.86 |
75.47 |
75.85 |
+0.34 |
56 |
4,502 |
-26 |
| Mar05 |
040708 |
75.75 |
75.81 |
75.70 |
75.81 |
+0.34 |
4 |
670 |
+1 |
| Jun05 |
040708 |
75.65 |
75.77 |
75.65 |
75.77 |
+0.34 |
2 |
201 |
+0 |
| Total Volume and Open Interest |
3,694 |
62,575 |
+568 |
| Japanese Yen(CME) |
| Sep04 |
040708 |
92.08 |
92.30 |
91.93 |
92.18 |
-0.28 |
7,112 |
90,063 |
+2,847 |
| Dec04 |
040708 |
92.47 |
92.65 |
92.47 |
92.65 |
-0.28 |
1 |
12,291 |
+1 |
| Mar05 |
040708 |
93.21 |
93.21 |
93.21 |
93.21 |
-0.28 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
7,113 |
102,360 |
+2,848 |
| Swiss Franc(CME) |
| Sep04 |
040708 |
81.50 |
81.92 |
81.42 |
81.84 |
+0.24 |
2,208 |
54,793 |
+1,416 |
| Dec04 |
040708 |
81.81 |
82.09 |
81.81 |
82.09 |
+0.24 |
1 |
121 |
+1 |
| Mar05 |
040708 |
82.36 |
82.36 |
82.36 |
82.36 |
+0.24 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
2,209 |
54,978 |
+1,417 |
| EuroFX(CME) |
| Sep04 |
040708 |
123.46 |
123.92 |
123.28 |
123.80 |
+0.27 |
13,436 |
127,841 |
+3,773 |
| Dec04 |
040708 |
123.28 |
123.83 |
123.28 |
123.74 |
+0.26 |
20 |
994 |
+112 |
| Mar05 |
040708 |
123.74 |
123.74 |
123.74 |
123.74 |
+0.24 |
20 |
180 |
-15 |
| Total Volume and Open Interest |
13,476 |
129,044 |
+3,845 |
| Mexican Peso(CME) |
| Sep04 |
040708 |
8592.0 |
8605.0 |
8555.0 |
8585.0 |
-22.0 |
3,151 |
47,183 |
-513 |
| Dec04 |
040708 |
8455.0 |
8455.0 |
8455.0 |
8455.0 |
-22.0 |
2 |
1,622 |
+0 |
| Total Volume and Open Interest |
3,153 |
50,101 |
-513 |
| 30-Year T-Bonds(CBOT) |
| Sep04 |
040708 |
107~26 |
108~07 |
107~16 |
107~28 |
+0~01 |
134,713 |
486,265 |
+3,602 |
| Dec04 |
040708 |
106~20 |
106~26 |
106~20 |
106~22 |
+0~01 |
380 |
17,038 |
+80 |
| Mar05 |
040708 |
105~19 |
105~19 |
105~19 |
105~19 |
+0~01 |
0 |
194 |
+0 |
| Total Volume and Open Interest |
135,093 |
503,504 |
+3,682 |
| Municipal Bonds(CBOT) |
| Sep04 |
040708 |
101~03 |
101~09 |
101~01 |
101~03 |
+0~04 |
24 |
2,482 |
-5 |
| Total Volume and Open Interest |
24 |
2,482 |
-5 |
| 10-Year T-Notes(CBOT) |
| Sep04 |
040708 |
110~130 |
110~220 |
110~055 |
110~155 |
+0~020 |
408,985 |
1,253,918 |
+7,864 |
| Dec04 |
040708 |
109~025 |
109~125 |
109~015 |
109~075 |
+0~020 |
1,383 |
22,397 |
+331 |
| Total Volume and Open Interest |
410,368 |
1,276,325 |
+8,195 |
| 5-Year T-Notes(CBOT) |
| Sep04 |
040708 |
109~145 |
109~225 |
109~120 |
109~200 |
+0~030 |
230,271 |
0 |
-1,144,284 |
| Dec04 |
040708 |
108~210 |
108~215 |
108~210 |
108~215 |
+0~035 |
2,392 |
26,856 |
+2,694 |
| Total Volume and Open Interest |
232,663 |
26,856 |
+2,694 |
| 2 Year T-Notes(CBOT) |
| Sep04 |
040708 |
105~076 |
105~088 |
105~074 |
105~086 |
+0~005 |
2,413 |
191,086 |
+1,004 |
| Total Volume and Open Interest |
2,413 |
191,086 |
+1,004 |
| Eurodollars(CME) |
| Sep04 |
040708 |
98.055 |
98.080 |
98.035 |
98.070 |
+0.005 |
48,899 |
929,644 |
-9,745 |
| Dec04 |
040708 |
97.640 |
97.685 |
97.610 |
97.670 |
+0.010 |
53,829 |
896,034 |
-11,778 |
| Mar05 |
040708 |
97.255 |
97.310 |
97.220 |
97.285 |
+0.015 |
41,389 |
782,934 |
+1,895 |
| Jun05 |
040708 |
96.895 |
96.950 |
96.860 |
96.935 |
+0.025 |
42,779 |
616,345 |
+822 |
| Sep05 |
040708 |
96.560 |
96.620 |
96.520 |
96.600 |
+0.025 |
30,440 |
550,429 |
-706 |
| Dec05 |
040708 |
96.255 |
96.300 |
96.220 |
96.295 |
+0.030 |
24,912 |
443,583 |
+2,592 |
| Mar06 |
040708 |
96.015 |
96.070 |
95.990 |
96.055 |
+0.025 |
23,271 |
331,176 |
-210 |
| Jun06 |
040708 |
95.805 |
95.865 |
95.795 |
95.850 |
+0.025 |
13,996 |
207,705 |
+1,695 |
| Sep06 |
040708 |
95.630 |
95.690 |
95.630 |
95.680 |
+0.030 |
8,526 |
189,247 |
-1,081 |
| Dec06 |
040708 |
95.470 |
95.515 |
95.455 |
95.505 |
+0.025 |
11,461 |
142,013 |
-558 |
| Mar07 |
040708 |
95.335 |
95.370 |
95.335 |
95.360 |
+0.025 |
11,931 |
141,640 |
+18 |
| Jun07 |
040708 |
95.185 |
95.230 |
95.185 |
95.220 |
+0.025 |
7,463 |
110,906 |
-625 |
| Total Volume and Open Interest |
350,193 |
5,987,624 |
-15,220 |
| 3-Mth Euro-Yen(CME) |
| Sep04 |
040708 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
60 |
5,775 |
+64 |
| Dec04 |
040708 |
99.89 |
99.89 |
99.89 |
99.89 |
+0.01 |
948 |
8,295 |
+595 |
| Mar05 |
040708 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
101 |
9,028 |
-201 |
| Jun05 |
040708 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
632 |
8,149 |
-182 |
| Sep05 |
040708 |
99.63 |
99.63 |
99.63 |
99.63 |
+0.01 |
0 |
6,195 |
+299 |
| Dec05 |
040708 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
8 |
3,138 |
-8 |
| Mar06 |
040708 |
99.33 |
99.33 |
99.33 |
99.33 |
unch |
1 |
2,022 |
+1 |
| Jun06 |
040708 |
99.20 |
99.20 |
99.20 |
99.20 |
unch |
0 |
1,218 |
+0 |
| Sep06 |
040708 |
99.10 |
99.10 |
99.10 |
99.10 |
+0.02 |
0 |
1,079 |
+0 |
| Dec06 |
040708 |
98.97 |
98.97 |
98.97 |
98.97 |
+0.04 |
0 |
655 |
+0 |
| Total Volume and Open Interest |
1,750 |
46,572 |
+568 |
| 3-Mth Euro-Yen(SIMEX) |
| Sep04 |
040708 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
603 |
43,297 |
-1,904 |
| Dec04 |
040708 |
99.88 |
99.89 |
99.88 |
99.89 |
+0.01 |
2,070 |
66,163 |
+169 |
| Mar05 |
040708 |
99.83 |
99.84 |
99.83 |
99.83 |
unch |
1,084 |
57,504 |
-1,400 |
| Jun05 |
040708 |
99.74 |
99.75 |
99.73 |
99.74 |
-0.01 |
3,172 |
59,459 |
+1,621 |
| Sep05 |
040708 |
99.63 |
99.63 |
99.61 |
99.62 |
unch |
878 |
46,113 |
-1,378 |
| Dec05 |
040708 |
99.50 |
99.50 |
99.49 |
99.50 |
unch |
1,236 |
35,111 |
+301 |
| Mar06 |
040708 |
99.34 |
99.35 |
99.33 |
99.34 |
unch |
396 |
27,138 |
+251 |
| Jun06 |
040708 |
99.20 |
99.22 |
99.20 |
99.21 |
unch |
125 |
12,876 |
-88 |
| Total Volume and Open Interest |
9,620 |
363,691 |
-2,418 |
| German Euro-Bund(EUREX) |
| Sep04 |
040708 |
113.87 |
114.04 |
113.75 |
113.94 |
+0.04 |
746,278 |
1,049,748 |
+36,323 |
| Dec04 |
040708 |
112.99 |
113.02 |
112.88 |
112.99 |
+0.03 |
83 |
17,408 |
-26 |
| Mar05 |
040708 |
112.44 |
112.44 |
112.44 |
112.44 |
+0.08 |
2,878 |
0 |
+0 |
| Total Volume and Open Interest |
749,239 |
1,067,156 |
+36,297 |
| German Euro-Bobl(EUREX) |
| Sep04 |
040708 |
110.87 |
110.96 |
110.74 |
110.89 |
+0.01 |
486,082 |
732,675 |
-9,205 |
| Dec04 |
040708 |
109.96 |
109.98 |
109.96 |
109.98 |
+0.01 |
520 |
1,083 |
+500 |
| Mar05 |
040708 |
109.49 |
109.49 |
109.49 |
109.49 |
+0.01 |
330 |
0 |
+0 |
| Total Volume and Open Interest |
486,932 |
733,758 |
-8,705 |
| Long Gilt(LIFFE) |
| Sep04 |
040708 |
106~11 |
106~16 |
106~06 |
106~11 |
+0~00 |
32,435 |
220,309 |
+919 |
| Dec04 |
040708 |
106~04 |
106~04 |
106~04 |
106~04 |
+0~00 |
|
|
|
| Total Volume and Open Interest |
32,435 |
220,309 |
+919 |
| 3-Mth Short Sterling(LIFFE) |
| Sep04 |
040708 |
94.94 |
94.97 |
94.93 |
94.95 |
+0.01 |
24,611 |
203,546 |
+3,756 |
| Dec04 |
040708 |
94.79 |
94.82 |
94.78 |
94.79 |
unch |
32,199 |
232,245 |
+1,234 |
| Mar05 |
040708 |
94.68 |
94.72 |
94.67 |
94.69 |
+0.01 |
33,755 |
169,602 |
+1,003 |
| Total Volume and Open Interest |
153,052 |
1,141,917 |
+4,938 |
| 3-Mth Euribor(LIFFE) |
| Sep04 |
040708 |
97.855 |
97.855 |
97.840 |
97.850 |
unch |
61,179 |
525,497 |
-3,075 |
| Dec04 |
040708 |
97.710 |
97.720 |
97.685 |
97.705 |
+0.005 |
103,466 |
534,536 |
+3,029 |
| Mar05 |
040708 |
97.515 |
97.530 |
97.480 |
97.510 |
+0.010 |
108,648 |
390,099 |
+7,073 |
| Total Volume and Open Interest |
490,075 |
2,736,937 |
+18,117 |
| 3-Mth Aus T-Bills(SFE) |
| Sep04 |
040708 |
94.46 |
94.52 |
94.46 |
94.52 |
+0.05 |
10,670 |
141,494 |
+3,920 |
| Dec04 |
040708 |
94.37 |
94.44 |
94.37 |
94.44 |
+0.06 |
18,078 |
111,435 |
+3,963 |
| Mar05 |
040708 |
94.31 |
94.40 |
94.30 |
94.39 |
+0.07 |
7,042 |
48,779 |
-3,959 |
| Jun05 |
040708 |
94.28 |
94.36 |
94.28 |
94.36 |
+0.08 |
1,789 |
27,318 |
+486 |
| Sep05 |
040708 |
94.24 |
94.33 |
94.24 |
94.33 |
+0.09 |
1,271 |
16,897 |
-151 |
| Dec05 |
040708 |
94.23 |
94.28 |
94.23 |
94.28 |
+0.08 |
865 |
12,841 |
+76 |
| Mar06 |
040708 |
94.16 |
94.22 |
94.16 |
94.22 |
+0.08 |
708 |
10,320 |
-170 |
| Jun06 |
040708 |
94.10 |
94.18 |
94.10 |
94.18 |
+0.10 |
330 |
5,155 |
+37 |
| Sep06 |
040708 |
94.04 |
94.14 |
94.04 |
94.14 |
+0.13 |
62 |
2,808 |
+0 |
| Dec06 |
040708 |
93.98 |
94.08 |
93.98 |
94.08 |
+0.14 |
152 |
1,485 |
+152 |
| Total Volume and Open Interest |
41,161 |
381,357 |
+4,598 |
| 10-Year Aus T-Bonds(SFE) |
| Sep04 |
040708 |
94.25 |
94.36 |
94.24 |
94.34 |
-0.15 |
60,776 |
273,948 |
+492 |
| Dec04 |
040708 |
94.34 |
94.34 |
94.34 |
94.34 |
-0.15 |
|
|
|
| Total Volume and Open Interest |
60,776 |
273,948 |
+492 |
| 3-Year Aus T-Bonds(SFE) |
| Sep04 |
040708 |
94.48 |
94.59 |
94.48 |
94.58 |
+0.09 |
39,497 |
273,948 |
+492 |
| Dec04 |
040708 |
94.58 |
94.58 |
94.58 |
94.58 |
+0.09 |
|
|
|
| Total Volume and Open Interest |
39,497 |
273,948 |
+492 |
| Gold(CMX) |
| Aug04 |
040708 |
404.8 |
409.6 |
402.8 |
408.2 |
+5.5 |
59,363 |
137,705 |
+6,365 |
| Oct04 |
040708 |
406.0 |
411.0 |
405.5 |
409.5 |
+5.5 |
1,293 |
10,227 |
+23 |
| Dec04 |
040708 |
408.0 |
412.5 |
405.5 |
411.0 |
+5.5 |
3,872 |
39,447 |
+372 |
| Feb05 |
040708 |
409.6 |
412.6 |
409.5 |
412.6 |
+5.5 |
890 |
3,634 |
+29 |
| Apr05 |
040708 |
414.2 |
414.2 |
414.2 |
414.2 |
+5.5 |
90 |
4,763 |
+85 |
| Jun05 |
040708 |
416.0 |
416.0 |
416.0 |
416.0 |
+5.6 |
3 |
13,691 |
+0 |
| Aug05 |
040708 |
416.5 |
417.9 |
416.5 |
417.9 |
+5.6 |
5 |
2,228 |
+5 |
| Oct05 |
040708 |
419.9 |
419.9 |
419.9 |
419.9 |
+5.6 |
0 |
281 |
+0 |
| Dec05 |
040708 |
417.8 |
422.5 |
417.8 |
422.0 |
+5.6 |
10 |
6,417 |
+0 |
| Feb06 |
040708 |
424.3 |
424.3 |
424.3 |
424.3 |
+5.6 |
0 |
843 |
+0 |
| Apr06 |
040708 |
426.6 |
426.6 |
426.6 |
426.6 |
+5.6 |
0 |
435 |
+0 |
| Jun06 |
040708 |
428.9 |
428.9 |
428.9 |
428.9 |
+5.6 |
0 |
7,533 |
+0 |
| Total Volume and Open Interest |
65,533 |
233,839 |
+6,882 |
| Silver(CMX) |
| Jul04 |
040708 |
616.0 |
642.0 |
616.0 |
642.0 |
+31.0 |
446 |
941 |
-507 |
| Sep04 |
040708 |
621.0 |
647.0 |
616.5 |
643.5 |
+31.0 |
10,922 |
50,516 |
+1,209 |
| Dec04 |
040708 |
624.0 |
650.0 |
619.0 |
646.6 |
+31.0 |
549 |
19,413 |
+67 |
| Mar05 |
040708 |
638.0 |
658.0 |
638.0 |
649.5 |
+30.8 |
9 |
4,905 |
+1 |
| May05 |
040708 |
651.4 |
651.4 |
651.4 |
651.4 |
+30.7 |
75 |
1,058 |
+63 |
| Jul05 |
040708 |
635.0 |
655.0 |
635.0 |
653.1 |
+30.4 |
0 |
2,058 |
+0 |
| Sep05 |
040708 |
654.7 |
654.7 |
654.7 |
654.7 |
+30.0 |
0 |
97 |
+0 |
| Total Volume and Open Interest |
12,008 |
83,599 |
+838 |
| Platinum(NYM) |
| Jul04 |
040708 |
815.0 |
820.0 |
805.0 |
813.5 |
+14.6 |
8 |
562 |
-8 |
| Oct04 |
040708 |
802.0 |
808.5 |
801.0 |
805.5 |
+14.6 |
595 |
4,869 |
-98 |
| Jan05 |
040708 |
800.5 |
800.5 |
800.5 |
800.5 |
+14.6 |
0 |
16 |
+0 |
| Total Volume and Open Interest |
603 |
5,447 |
-106 |
| Palladium(NYME) |
| Sep04 |
040708 |
225.00 |
228.00 |
223.00 |
226.95 |
+1.05 |
383 |
7,393 |
+52 |
| Dec04 |
040708 |
227.00 |
231.00 |
227.00 |
228.20 |
+1.05 |
20 |
528 |
+3 |
| Mar05 |
040708 |
230.70 |
230.70 |
230.70 |
230.70 |
+1.05 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
403 |
7,922 |
+55 |
| Copper(CMX) |
| Jul04 |
040708 |
125.00 |
125.65 |
124.70 |
125.15 |
-0.55 |
726 |
3,491 |
-279 |
| Sep04 |
040708 |
123.90 |
125.75 |
123.70 |
125.10 |
-0.40 |
8,847 |
34,371 |
+25 |
| Dec04 |
040708 |
121.20 |
122.50 |
120.80 |
122.10 |
-0.40 |
1,238 |
9,437 |
+254 |
| Mar05 |
040708 |
118.30 |
118.70 |
118.30 |
118.70 |
-0.60 |
94 |
1,638 |
+22 |
| May05 |
040708 |
116.30 |
116.30 |
116.30 |
116.30 |
-0.65 |
0 |
385 |
+0 |
| Total Volume and Open Interest |
11,041 |
58,137 |
+4 |
| DJIA Index(CBOT) |
| Sep04 |
040708 |
10185 |
10254 |
10151 |
10175 |
-56 |
9,507 |
44,697 |
+1,733 |
| Dec04 |
040708 |
10219 |
10225 |
10165 |
10175 |
-56 |
4 |
50 |
+0 |
| Mar05 |
040708 |
10180 |
10180 |
10180 |
10180 |
-56 |
|
|
|
| Total Volume and Open Interest |
9,511 |
44,747 |
+1,733 |
| S & P 500(CME) |
| Sep04 |
040708 |
1114.40 |
1119.00 |
1108.00 |
1110.70 |
-7.40 |
29,412 |
572,433 |
-738 |
| Dec04 |
040708 |
1113.00 |
1117.20 |
1109.00 |
1110.90 |
-7.40 |
85 |
6,422 |
+25 |
| Mar05 |
040708 |
1117.00 |
1117.00 |
1112.30 |
1112.30 |
-7.40 |
130 |
486 |
+130 |
| Jun05 |
040708 |
1115.40 |
1115.40 |
1115.40 |
1115.40 |
-7.40 |
0 |
246 |
+0 |
| Total Volume and Open Interest |
29,627 |
579,627 |
-583 |
| S & P 500 E-Mini(Globex) |
| Sep04 |
040708 |
1117.50 |
1119.25 |
1108.00 |
1110.75 |
-7.25 |
518,030 |
553,291 |
-22,640 |
| Dec04 |
040708 |
1115.00 |
1117.50 |
1109.25 |
1111.00 |
-7.25 |
81 |
8,424 |
+11 |
| Total Volume and Open Interest |
518,111 |
561,715 |
-22,629 |
| NASDAQ 100(CME) |
| Sep04 |
040708 |
1443.50 |
1456.00 |
1433.50 |
1438.50 |
-15.50 |
10,899 |
67,192 |
-532 |
| Dec04 |
040708 |
1443.50 |
1443.50 |
1443.50 |
1443.50 |
-15.50 |
26 |
129 |
+26 |
| Mar05 |
040708 |
1455.00 |
1455.00 |
1448.50 |
1448.50 |
-15.50 |
|
|
|
| Total Volume and Open Interest |
10,925 |
67,321 |
-506 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Sep04 |
040708 |
1453.5 |
1456.0 |
1433.5 |
1438.5 |
-15.5 |
239,489 |
192,687 |
+363 |
| Dec04 |
040708 |
1451.0 |
1459.0 |
1439.5 |
1443.5 |
-15.5 |
347 |
624 |
-111 |
| Total Volume and Open Interest |
239,836 |
193,311 |
+252 |
| S & P Midcap 400(CME) |
| Sep04 |
040708 |
591.00 |
591.70 |
584.25 |
584.75 |
-8.00 |
399 |
14,185 |
-65 |
| Dec04 |
040708 |
584.50 |
584.50 |
584.50 |
584.50 |
-8.00 |
|
|
|
| Mar05 |
040708 |
584.50 |
584.50 |
584.50 |
584.50 |
-8.00 |
|
|
|
| Total Volume and Open Interest |
399 |
14,185 |
-65 |
| Russell 2000(CME) |
| Sep04 |
040708 |
568.00 |
572.00 |
559.25 |
560.75 |
-11.30 |
2,531 |
23,913 |
+904 |
| Dec04 |
040708 |
560.75 |
560.75 |
560.75 |
560.75 |
-11.30 |
|
|
|
| Mar05 |
040708 |
560.75 |
560.75 |
560.75 |
560.75 |
-11.30 |
|
|
|
| Total Volume and Open Interest |
2,531 |
23,913 |
+904 |
| Value Line(KCBT) |
| Sep04 |
040708 |
1562.00 |
1562.00 |
1558.00 |
1558.00 |
-25.00 |
1 |
61 |
+1 |
| Total Volume and Open Interest |
1 |
61 |
+1 |
| Nikkei 225(CME) |
| Sep04 |
040708 |
11320 |
11330 |
11220 |
11265 |
-185 |
1,951 |
31,346 |
-336 |
| Dec04 |
040708 |
11265 |
11265 |
11265 |
11265 |
-185 |
0 |
16 |
+0 |
| Total Volume and Open Interest |
1,951 |
31,443 |
-336 |
| Nikkei 225(SIMEX) |
| Sep04 |
040708 |
11340 |
11420 |
11275 |
11305 |
-65 |
29,323 |
144,570 |
+767 |
| Dec04 |
040708 |
11275 |
11275 |
11275 |
11275 |
-65 |
|
|
|
| Mar05 |
040708 |
11275 |
11275 |
11275 |
11275 |
-65 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
29,634 |
144,872 |
+1,068 |
| CAC 40(MATIF) |
| Jul04 |
040708 |
3646.5 |
3679.5 |
3631.0 |
3673.5 |
+10.0 |
50,158 |
335,477 |
+2,378 |
| Aug04 |
040708 |
3647.0 |
3683.0 |
3641.0 |
3679.5 |
+10.0 |
98 |
241 |
+58 |
| Sep04 |
040708 |
3660.5 |
3686.0 |
3649.0 |
3684.5 |
+9.5 |
934 |
93,277 |
+673 |
| Total Volume and Open Interest |
51,190 |
441,290 |
+3,109 |
| DAX Index(EUREX) |
| Sep04 |
040708 |
3930.0 |
3953.5 |
3910.0 |
3929.5 |
-36.0 |
90,857 |
151,981 |
+901 |
| Dec04 |
040708 |
3950.0 |
3972.0 |
3933.0 |
3950.5 |
-36.5 |
218 |
4,771 |
+29 |
| Mar05 |
040708 |
3970.0 |
3990.5 |
3960.0 |
3973.5 |
-36.0 |
15 |
457 |
+3 |
| Total Volume and Open Interest |
91,090 |
157,209 |
+933 |
| FT-SE 100(LIFFE) |
| Sep04 |
040708 |
4355.00 |
4386.50 |
4324.00 |
4379.00 |
+20.50 |
64,924 |
420,378 |
-105 |
| Dec04 |
040708 |
4400.50 |
4409.50 |
4400.50 |
4409.50 |
+20.00 |
116 |
26,329 |
+0 |
| Mar05 |
040708 |
4418.50 |
4418.50 |
4418.50 |
4418.50 |
+20.00 |
0 |
4,050 |
+0 |
| Total Volume and Open Interest |
65,040 |
450,757 |
-105 |
| SPI 200(SFE) |
| Sep04 |
040708 |
3560.0 |
3579.0 |
3556.0 |
3572.0 |
+8.0 |
9,864 |
158,242 |
+459 |
| Dec04 |
040708 |
3573.0 |
3590.0 |
3573.0 |
3585.0 |
+8.0 |
46 |
4,316 |
+10 |
| Mar05 |
040708 |
3590.0 |
3597.0 |
3590.0 |
3597.0 |
+8.0 |
15 |
1,292 |
+0 |
| Total Volume and Open Interest |
9,944 |
165,484 |
+486 |
| GSCI(CME) |
| Jul04 |
040708 |
299.75 |
301.90 |
295.40 |
301.00 |
+2.90 |
290 |
15,559 |
-178 |
| Aug04 |
040708 |
299.00 |
300.70 |
298.90 |
300.30 |
+3.00 |
162 |
504 |
+160 |
| Sep04 |
040708 |
298.00 |
298.00 |
298.00 |
298.00 |
+3.00 |
|
|
|
| Total Volume and Open Interest |
452 |
16,063 |
-18 |
| Reuters CRB Index(NYBOT) |
| Aug04 |
040708 |
272.00 |
272.50 |
269.00 |
269.50 |
-0.25 |
122 |
273 |
+54 |
| Nov04 |
040708 |
270.00 |
270.50 |
270.00 |
270.50 |
-0.25 |
3 |
110 |
+0 |
| Jan05 |
040708 |
268.50 |
269.50 |
268.50 |
269.50 |
-0.25 |
0 |
53 |
+0 |
| Total Volume and Open Interest |
125 |
436 |
+54 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|