|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue July 13, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul04 |
040713 |
914.00 |
925.00 |
906.00 |
911.00 |
-26.00 |
2,902 |
2,119 |
-1,046 |
Aug04 |
040713 |
770.00 |
780.00 |
762.00 |
767.50 |
-18.50 |
21,015 |
47,427 |
+940 |
Sep04 |
040713 |
655.50 |
664.00 |
652.50 |
656.50 |
-9.25 |
4,337 |
15,140 |
+596 |
Nov04 |
040713 |
635.00 |
649.00 |
633.00 |
641.25 |
+0.25 |
37,088 |
99,024 |
+1,475 |
Jan05 |
040713 |
642.00 |
651.00 |
638.00 |
645.50 |
-0.50 |
612 |
5,654 |
+295 |
Mar05 |
040713 |
642.00 |
653.00 |
641.00 |
650.00 |
unch |
344 |
3,895 |
+63 |
May05 |
040713 |
641.00 |
650.00 |
640.00 |
647.00 |
+1.50 |
317 |
4,363 |
+116 |
Total Volume and Open Interest |
67,201 |
180,262 |
+2,697 |
Soybean Meal(CBOT) |
Jul04 |
040713 |
306.00 |
306.00 |
297.00 |
301.30 |
-11.70 |
2,570 |
1,797 |
-1,192 |
Aug04 |
040713 |
266.00 |
270.00 |
264.50 |
266.00 |
-9.50 |
17,063 |
38,458 |
-652 |
Sep04 |
040713 |
233.00 |
236.50 |
231.50 |
234.80 |
-4.20 |
3,703 |
19,566 |
-170 |
Oct04 |
040713 |
202.00 |
208.50 |
202.00 |
206.20 |
+1.20 |
1,344 |
16,058 |
+37 |
Dec04 |
040713 |
199.00 |
204.00 |
197.50 |
202.40 |
+1.30 |
8,849 |
41,631 |
+1,081 |
Jan05 |
040713 |
200.00 |
204.00 |
198.50 |
202.20 |
+0.40 |
1,064 |
5,393 |
+47 |
Mar05 |
040713 |
200.00 |
204.00 |
198.40 |
203.00 |
+1.00 |
745 |
4,966 |
+83 |
May05 |
040713 |
199.50 |
203.00 |
198.50 |
202.50 |
+0.70 |
587 |
4,652 |
+55 |
Total Volume and Open Interest |
36,190 |
139,281 |
-544 |
Soybean Oil(CBOT) |
Jul04 |
040713 |
26.90 |
27.00 |
26.55 |
26.90 |
-0.10 |
1,710 |
1,088 |
-1,606 |
Aug04 |
040713 |
26.35 |
26.53 |
26.15 |
26.42 |
-0.15 |
8,521 |
26,648 |
-1,017 |
Sep04 |
040713 |
25.55 |
25.62 |
25.25 |
25.43 |
-0.33 |
3,513 |
18,215 |
+101 |
Oct04 |
040713 |
24.12 |
24.40 |
23.95 |
23.98 |
-0.32 |
1,614 |
12,772 |
+165 |
Dec04 |
040713 |
22.95 |
23.30 |
22.68 |
22.72 |
-0.49 |
9,687 |
54,838 |
+968 |
Jan05 |
040713 |
23.00 |
23.10 |
22.70 |
22.70 |
-0.40 |
251 |
7,748 |
+1 |
Mar05 |
040713 |
22.95 |
23.11 |
22.70 |
22.70 |
-0.45 |
838 |
6,888 |
+373 |
May05 |
040713 |
22.95 |
23.05 |
22.70 |
22.70 |
-0.40 |
305 |
4,038 |
-85 |
Total Volume and Open Interest |
26,594 |
138,316 |
-1,181 |
Canola(WCE) |
Jul04 |
040713 |
354.5 |
354.5 |
354.5 |
354.5 |
unch |
2 |
46 |
+0 |
Sep04 |
040713 |
341.0 |
341.0 |
341.0 |
341.0 |
unch |
0 |
200 |
+0 |
Nov04 |
040713 |
339.5 |
343.3 |
339.1 |
340.4 |
-1.1 |
1,997 |
45,530 |
-807 |
Jan05 |
040713 |
346.0 |
346.0 |
345.3 |
345.3 |
-1.7 |
20 |
1,810 |
+4 |
Mar05 |
040713 |
350.1 |
350.1 |
350.1 |
350.1 |
-2.0 |
55 |
1,996 |
+0 |
Total Volume and Open Interest |
2,074 |
50,940 |
-803 |
Corn(CBOT) |
Jul04 |
040713 |
244.50 |
244.75 |
240.75 |
241.75 |
-2.75 |
1,487 |
1,741 |
-805 |
Sep04 |
040713 |
246.00 |
247.50 |
244.25 |
244.75 |
-3.25 |
18,476 |
171,148 |
-399 |
Dec04 |
040713 |
253.50 |
254.25 |
251.25 |
251.75 |
-2.50 |
51,066 |
306,078 |
+1,122 |
Mar05 |
040713 |
260.75 |
262.00 |
259.25 |
259.50 |
-2.50 |
3,392 |
47,725 |
+935 |
May05 |
040713 |
266.00 |
267.25 |
265.00 |
265.00 |
-2.25 |
2,171 |
14,395 |
+911 |
Jul05 |
040713 |
269.25 |
271.25 |
268.25 |
268.50 |
-2.00 |
1,334 |
12,259 |
+556 |
Total Volume and Open Interest |
78,644 |
566,881 |
+2,736 |
Wheat(CBOT) |
Jul04 |
040713 |
338.00 |
338.00 |
332.50 |
333.00 |
-6.00 |
102 |
155 |
-51 |
Sep04 |
040713 |
345.00 |
346.00 |
338.50 |
339.50 |
-6.00 |
15,869 |
94,012 |
-303 |
Dec04 |
040713 |
358.50 |
360.00 |
352.00 |
352.50 |
-6.00 |
9,695 |
51,238 |
+2,372 |
Mar05 |
040713 |
368.50 |
370.00 |
363.00 |
363.25 |
-6.00 |
594 |
10,377 |
+91 |
May05 |
040713 |
373.00 |
374.00 |
366.00 |
366.50 |
-6.50 |
67 |
413 |
+38 |
Total Volume and Open Interest |
26,529 |
158,044 |
+2,073 |
Wheat(KCBT) |
Jul04 |
040713 |
372.00 |
374.00 |
365.00 |
367.00 |
-3.00 |
184 |
177 |
-171 |
Sep04 |
040713 |
373.00 |
375.00 |
368.50 |
368.75 |
-5.25 |
7,104 |
36,734 |
-324 |
Dec04 |
040713 |
384.50 |
386.00 |
379.25 |
380.00 |
-4.25 |
3,528 |
21,133 |
+406 |
Mar05 |
040713 |
392.00 |
394.00 |
387.50 |
387.75 |
-5.25 |
290 |
3,771 |
+178 |
May05 |
040713 |
385.00 |
385.00 |
385.00 |
385.00 |
-13.00 |
0 |
110 |
+0 |
Total Volume and Open Interest |
11,137 |
62,488 |
+95 |
Wheat(MGE) |
Jul04 |
040713 |
383.00 |
383.00 |
383.00 |
383.00 |
-3.00 |
503 |
34 |
+0 |
Sep04 |
040713 |
391.00 |
391.00 |
385.50 |
386.75 |
-4.00 |
2,774 |
13,212 |
+533 |
Dec04 |
040713 |
397.25 |
398.00 |
393.50 |
394.00 |
-4.00 |
1,455 |
12,259 |
+184 |
Mar05 |
040713 |
403.00 |
403.00 |
400.00 |
400.25 |
-3.75 |
8 |
0 |
-1,854 |
May05 |
040713 |
404.00 |
404.00 |
401.00 |
401.00 |
-4.50 |
0 |
259 |
+0 |
Total Volume and Open Interest |
4,741 |
25,837 |
-1,136 |
Oats(CBOT) |
Jul04 |
040713 |
135.25 |
136.00 |
135.25 |
136.00 |
unch |
2 |
7 |
-1 |
Sep04 |
040713 |
137.25 |
137.50 |
135.25 |
135.50 |
-2.50 |
242 |
3,426 |
-11 |
Dec04 |
040713 |
144.00 |
144.50 |
142.00 |
142.25 |
-2.75 |
782 |
7,125 |
+6 |
Mar05 |
040713 |
148.50 |
148.50 |
148.50 |
148.50 |
-0.50 |
0 |
181 |
-2 |
Total Volume and Open Interest |
1,026 |
10,840 |
-8 |
Rough Rice(CBOT) |
Jul04 |
040713 |
9.20 |
9.20 |
9.20 |
9.20 |
unch |
6 |
84 |
-1 |
Sep04 |
040713 |
7.48 |
7.52 |
7.40 |
7.40 |
-0.15 |
25 |
981 |
+1 |
Nov04 |
040713 |
7.44 |
7.45 |
7.35 |
7.35 |
-0.16 |
103 |
1,872 |
-32 |
Jan05 |
040713 |
7.65 |
7.65 |
7.54 |
7.54 |
-0.14 |
53 |
316 |
+30 |
Total Volume and Open Interest |
199 |
3,394 |
+3 |
Live Cattle(CME) |
Aug04 |
040713 |
83.900 |
84.350 |
83.600 |
83.900 |
+0.225 |
11,659 |
48,116 |
-5,185 |
Oct04 |
040713 |
86.750 |
86.975 |
86.200 |
86.750 |
+0.050 |
8,295 |
36,715 |
+2,947 |
Dec04 |
040713 |
86.725 |
86.950 |
86.500 |
86.750 |
+0.025 |
1,444 |
14,759 |
+173 |
Feb05 |
040713 |
87.850 |
88.050 |
87.600 |
87.975 |
+0.250 |
676 |
7,402 |
+72 |
Apr05 |
040713 |
85.850 |
85.850 |
85.550 |
85.850 |
+0.175 |
130 |
2,393 |
+32 |
Jun05 |
040713 |
81.100 |
81.150 |
80.975 |
81.100 |
+0.150 |
34 |
913 |
+24 |
Total Volume and Open Interest |
22,239 |
110,304 |
-1,936 |
Feeder Cattle(CME) |
Aug04 |
040713 |
113.550 |
114.000 |
113.200 |
113.525 |
-0.025 |
1,818 |
9,498 |
-123 |
Sep04 |
040713 |
111.750 |
112.100 |
111.250 |
112.000 |
+0.150 |
704 |
2,797 |
+225 |
Oct04 |
040713 |
108.750 |
109.200 |
108.350 |
109.100 |
+0.200 |
279 |
2,760 |
+67 |
Nov04 |
040713 |
105.850 |
106.400 |
105.600 |
106.400 |
+0.400 |
124 |
1,206 |
+16 |
Jan05 |
040713 |
102.600 |
103.150 |
102.500 |
103.075 |
+0.325 |
37 |
745 |
+1 |
Mar05 |
040713 |
98.100 |
98.250 |
98.100 |
98.250 |
-0.250 |
13 |
184 |
+1 |
Apr05 |
040713 |
97.750 |
97.750 |
97.750 |
97.750 |
unch |
8 |
80 |
+2 |
Total Volume and Open Interest |
2,987 |
17,289 |
+193 |
Lean Hogs(CME) |
Jul04 |
040713 |
79.450 |
79.450 |
78.700 |
78.950 |
-0.500 |
2,199 |
4,233 |
-1,112 |
Aug04 |
040713 |
76.800 |
76.850 |
75.450 |
75.500 |
-0.825 |
7,426 |
34,349 |
-2,641 |
Oct04 |
040713 |
66.850 |
66.850 |
65.950 |
66.825 |
unch |
6,310 |
25,063 |
+3,160 |
Dec04 |
040713 |
61.875 |
62.025 |
61.400 |
62.000 |
+0.125 |
1,238 |
11,253 |
+241 |
Feb05 |
040713 |
60.125 |
60.400 |
60.050 |
60.375 |
+0.300 |
61 |
1,948 |
+24 |
Apr05 |
040713 |
60.150 |
60.400 |
60.000 |
60.400 |
+0.150 |
21 |
797 |
+11 |
May05 |
040713 |
61.525 |
62.000 |
61.500 |
62.000 |
-0.075 |
0 |
138 |
+0 |
Jun05 |
040713 |
64.525 |
64.700 |
64.525 |
64.700 |
unch |
2 |
147 |
+2 |
Total Volume and Open Interest |
17,261 |
77,951 |
-313 |
Pork Bellies(CME) |
Jul04 |
040713 |
114.700 |
114.700 |
113.500 |
114.525 |
-0.650 |
79 |
598 |
-23 |
Aug04 |
040713 |
111.850 |
112.050 |
110.500 |
111.025 |
-0.750 |
345 |
2,500 |
+22 |
Feb05 |
040713 |
97.000 |
97.100 |
95.500 |
95.500 |
-1.600 |
4 |
126 |
+0 |
Mar05 |
040713 |
95.150 |
95.150 |
95.150 |
95.150 |
unch |
0 |
2 |
+0 |
May05 |
040713 |
97.500 |
97.500 |
97.500 |
97.500 |
-1.250 |
1 |
1 |
|
Total Volume and Open Interest |
429 |
3,227 |
|
Class III Milk(CME) |
Jul04 |
040713 |
14.78 |
14.80 |
14.76 |
14.80 |
+0.02 |
13 |
5,981 |
+11 |
Aug04 |
040713 |
13.82 |
13.90 |
13.70 |
13.72 |
-0.05 |
205 |
5,201 |
-42 |
Sep04 |
040713 |
14.67 |
15.00 |
14.67 |
14.77 |
+0.12 |
316 |
5,178 |
+34 |
Oct04 |
040713 |
13.95 |
14.00 |
13.80 |
13.80 |
-0.05 |
46 |
3,100 |
+0 |
Nov04 |
040713 |
13.17 |
13.30 |
13.17 |
13.20 |
+0.05 |
51 |
2,059 |
-3 |
Total Volume and Open Interest |
940 |
26,085 |
+185 |
Cocoa(NYBOT) |
Jul04 |
040713 |
1434 |
1443 |
1434 |
1442 |
+2 |
3 |
42 |
-3 |
Sep04 |
040713 |
1444 |
1444 |
1415 |
1437 |
-7 |
3,186 |
39,814 |
-72 |
Dec04 |
040713 |
1452 |
1454 |
1435 |
1449 |
-8 |
436 |
15,290 |
+221 |
Mar05 |
040713 |
1475 |
1475 |
1457 |
1470 |
-8 |
22 |
10,927 |
-22 |
May05 |
040713 |
1483 |
1483 |
1483 |
1483 |
-7 |
0 |
11,528 |
+0 |
Jul05 |
040713 |
1497 |
1497 |
1497 |
1497 |
-6 |
0 |
11,384 |
+0 |
Sep05 |
040713 |
1512 |
1512 |
1512 |
1512 |
-5 |
0 |
4,777 |
+0 |
Total Volume and Open Interest |
3,647 |
100,833 |
+124 |
Coffee "C"(NYBOT) |
Jul04 |
040713 |
68.70 |
69.90 |
68.55 |
68.55 |
-0.10 |
8 |
492 |
+1 |
Sep04 |
040713 |
70.50 |
72.10 |
70.20 |
70.55 |
-0.10 |
4,409 |
61,381 |
+236 |
Dec04 |
040713 |
73.50 |
75.30 |
73.40 |
73.80 |
-0.10 |
528 |
17,308 |
+102 |
Mar05 |
040713 |
76.70 |
78.25 |
76.60 |
76.70 |
-0.15 |
150 |
6,380 |
+15 |
May05 |
040713 |
78.40 |
79.50 |
78.25 |
78.25 |
-0.20 |
15 |
1,611 |
+0 |
Jul05 |
040713 |
80.00 |
81.00 |
79.75 |
79.75 |
-0.25 |
2 |
1,072 |
+7 |
Total Volume and Open Interest |
5,148 |
89,246 |
+375 |
Orange Juice(NYBOT) |
Sep04 |
040713 |
66.60 |
68.30 |
66.10 |
68.10 |
+0.90 |
1,843 |
21,741 |
-414 |
Nov04 |
040713 |
68.30 |
69.90 |
67.60 |
69.80 |
+1.00 |
450 |
8,795 |
+21 |
Jan05 |
040713 |
69.70 |
71.25 |
69.45 |
71.25 |
+0.75 |
106 |
2,307 |
-14 |
Mar05 |
040713 |
71.50 |
72.95 |
71.50 |
72.95 |
+1.00 |
54 |
3,523 |
+5 |
May05 |
040713 |
75.00 |
75.25 |
75.00 |
75.25 |
+0.80 |
25 |
2,948 |
-12 |
Total Volume and Open Interest |
2,493 |
40,185 |
-421 |
Sugar #11(NYBOT) |
Oct04 |
040713 |
8.15 |
8.22 |
8.04 |
8.13 |
-0.20 |
18,456 |
208,646 |
+1,757 |
Mar05 |
040713 |
8.50 |
8.62 |
8.46 |
8.56 |
-0.16 |
8,691 |
48,785 |
-716 |
May05 |
040713 |
8.32 |
8.45 |
8.30 |
8.44 |
-0.09 |
4,145 |
17,863 |
-510 |
Jul05 |
040713 |
8.15 |
8.31 |
8.10 |
8.31 |
-0.04 |
1,565 |
12,917 |
+422 |
Oct05 |
040713 |
8.00 |
8.17 |
7.97 |
8.17 |
unch |
699 |
11,295 |
+214 |
Total Volume and Open Interest |
33,714 |
304,381 |
+1,190 |
London Cocoa(LCE) |
Jul04 |
040713 |
790 |
794 |
782 |
792 |
+2 |
696 |
1,340 |
-661 |
Sep04 |
040713 |
820 |
823 |
808 |
818 |
+1 |
2,157 |
55,402 |
+384 |
Dec04 |
040713 |
841 |
845 |
831 |
842 |
+1 |
1,013 |
50,399 |
-638 |
Mar05 |
040713 |
863 |
868 |
859 |
863 |
+1 |
68 |
29,825 |
-37 |
May05 |
040713 |
880 |
880 |
875 |
875 |
unch |
17 |
12,944 |
+3 |
Jul05 |
040713 |
887 |
888 |
884 |
887 |
unch |
5 |
11,818 |
+0 |
Sep05 |
040713 |
900 |
900 |
900 |
900 |
unch |
20 |
8,146 |
-20 |
Total Volume and Open Interest |
3,981 |
179,259 |
-969 |
London Coffee(LCE) |
Jul04 |
040713 |
692.00 |
698.00 |
692.00 |
696.00 |
+4.00 |
175 |
6,263 |
-179 |
Sep04 |
040713 |
696.00 |
709.00 |
696.00 |
706.00 |
+6.00 |
4,433 |
68,988 |
-2,076 |
Nov04 |
040713 |
711.00 |
720.00 |
711.00 |
717.00 |
+6.00 |
464 |
33,993 |
+94 |
Jan05 |
040713 |
725.00 |
731.00 |
725.00 |
729.00 |
+8.00 |
517 |
24,670 |
+59 |
Mar05 |
040713 |
736.00 |
743.00 |
735.00 |
743.00 |
+8.00 |
119 |
14,520 |
+48 |
May05 |
040713 |
756.00 |
756.00 |
756.00 |
756.00 |
+8.00 |
45 |
11,995 |
+5 |
Total Volume and Open Interest |
5,763 |
162,636 |
-2,048 |
London Sugar(LCE) |
Aug04 |
040713 |
248.40 |
248.40 |
235.00 |
235.50 |
-13.00 |
2,691 |
8,794 |
-2,431 |
Oct04 |
040713 |
252.50 |
252.80 |
238.50 |
239.50 |
-13.50 |
5,111 |
27,362 |
+1,626 |
Dec04 |
040713 |
256.80 |
256.80 |
245.00 |
245.50 |
-11.50 |
1,015 |
5,574 |
+85 |
Mar05 |
040713 |
259.60 |
259.80 |
249.50 |
249.50 |
-11.50 |
456 |
9,392 |
+83 |
May05 |
040713 |
255.50 |
255.60 |
247.20 |
247.20 |
-11.50 |
464 |
4,320 |
+250 |
Total Volume and Open Interest |
9,959 |
62,504 |
-274 |
Cotton(NYBOT) |
Oct04 |
040713 |
47.20 |
47.20 |
46.10 |
46.60 |
unch |
485 |
3,810 |
-32 |
Dec04 |
040713 |
47.60 |
47.80 |
46.85 |
47.30 |
-0.03 |
9,407 |
56,480 |
+1,405 |
Mar05 |
040713 |
49.25 |
49.50 |
48.65 |
49.00 |
-0.08 |
875 |
11,746 |
+261 |
May05 |
040713 |
50.20 |
50.50 |
50.05 |
50.10 |
-0.03 |
416 |
2,353 |
+22 |
Jul05 |
040713 |
51.40 |
51.75 |
51.15 |
51.15 |
-0.05 |
223 |
1,533 |
+15 |
Oct05 |
040713 |
52.00 |
52.00 |
51.90 |
51.90 |
-0.20 |
0 |
24 |
+0 |
Total Volume and Open Interest |
11,702 |
77,403 |
+1,777 |
Lumber(CME) |
Jul04 |
040713 |
395.8 |
407.0 |
395.1 |
407.0 |
+11.5 |
302 |
536 |
-249 |
Sep04 |
040713 |
375.9 |
383.6 |
371.1 |
383.6 |
+10.0 |
362 |
2,902 |
+30 |
Nov04 |
040713 |
349.9 |
356.8 |
347.9 |
356.4 |
+8.0 |
88 |
829 |
+28 |
Jan05 |
040713 |
349.5 |
353.5 |
349.5 |
353.5 |
+9.8 |
1 |
126 |
+0 |
Total Volume and Open Interest |
753 |
4,411 |
-191 |
Crude Oil(NYM) |
Aug04 |
040713 |
39.35 |
39.77 |
38.98 |
39.44 |
-0.06 |
97,975 |
114,263 |
-22,534 |
Sep04 |
040713 |
39.45 |
39.90 |
39.10 |
39.54 |
-0.10 |
77,144 |
147,109 |
+9,593 |
Oct04 |
040713 |
39.05 |
39.45 |
38.70 |
39.10 |
-0.10 |
20,969 |
54,891 |
+1,292 |
Nov04 |
040713 |
38.60 |
38.90 |
38.45 |
38.71 |
-0.10 |
6,569 |
33,124 |
+1,032 |
Dec04 |
040713 |
38.25 |
38.60 |
37.95 |
38.33 |
-0.10 |
8,260 |
57,895 |
+44 |
Jan05 |
040713 |
37.65 |
38.10 |
37.60 |
37.89 |
-0.09 |
1,323 |
24,020 |
+336 |
Feb05 |
040713 |
37.60 |
37.60 |
37.49 |
37.49 |
-0.08 |
755 |
13,623 |
+156 |
Mar05 |
040713 |
36.95 |
37.13 |
36.70 |
37.13 |
-0.07 |
1,124 |
13,326 |
+49 |
Apr05 |
040713 |
36.75 |
36.78 |
36.50 |
36.78 |
-0.06 |
561 |
10,319 |
+284 |
May05 |
040713 |
36.60 |
36.60 |
36.45 |
36.45 |
-0.05 |
265 |
6,574 |
-115 |
Jun05 |
040713 |
35.90 |
36.25 |
35.90 |
36.13 |
-0.05 |
3,225 |
22,528 |
-57 |
Jul05 |
040713 |
35.87 |
35.87 |
35.87 |
35.87 |
-0.05 |
289 |
6,011 |
-90 |
Aug05 |
040713 |
35.64 |
35.64 |
35.64 |
35.64 |
-0.04 |
30 |
5,103 |
+20 |
Sep05 |
040713 |
35.43 |
35.43 |
35.43 |
35.43 |
-0.03 |
587 |
7,948 |
+4 |
Oct05 |
040713 |
35.23 |
35.23 |
35.23 |
35.23 |
-0.02 |
2 |
3,620 |
+2 |
Nov05 |
040713 |
35.03 |
35.03 |
35.03 |
35.03 |
-0.01 |
0 |
3,190 |
+0 |
Total Volume and Open Interest |
223,728 |
682,005 |
-9,909 |
Heating Oil(NYM) |
Aug04 |
040713 |
105.90 |
107.50 |
104.55 |
106.17 |
+0.11 |
27,126 |
45,827 |
-4,308 |
Sep04 |
040713 |
106.80 |
108.30 |
105.70 |
107.13 |
+0.09 |
11,148 |
37,461 |
+3,713 |
Oct04 |
040713 |
107.80 |
109.00 |
106.30 |
107.93 |
+0.09 |
1,978 |
14,573 |
-348 |
Nov04 |
040713 |
108.50 |
109.50 |
107.50 |
108.63 |
+0.09 |
688 |
11,497 |
+95 |
Dec04 |
040713 |
109.00 |
110.40 |
108.00 |
109.18 |
+0.09 |
3,239 |
23,368 |
+7 |
Jan05 |
040713 |
109.50 |
110.60 |
108.50 |
109.53 |
+0.09 |
374 |
10,546 |
-8 |
Feb05 |
040713 |
107.90 |
109.20 |
107.50 |
108.03 |
+0.14 |
420 |
10,652 |
+96 |
Mar05 |
040713 |
104.95 |
106.45 |
104.35 |
105.18 |
+0.19 |
223 |
8,952 |
-106 |
Apr05 |
040713 |
101.20 |
101.60 |
100.85 |
101.13 |
+0.29 |
150 |
2,404 |
+1 |
May05 |
040713 |
97.30 |
97.80 |
97.10 |
97.33 |
+0.39 |
2 |
1,878 |
+2 |
Jun05 |
040713 |
94.90 |
95.30 |
94.80 |
94.98 |
+0.49 |
25 |
4,215 |
-25 |
Jul05 |
040713 |
94.28 |
94.28 |
94.28 |
94.28 |
+0.59 |
0 |
5,369 |
+0 |
Total Volume and Open Interest |
45,451 |
186,225 |
-875 |
Unleaded Gas(NYM) |
Aug04 |
040713 |
128.50 |
130.25 |
127.20 |
128.53 |
-1.49 |
28,475 |
54,781 |
-3,888 |
Sep04 |
040713 |
125.20 |
126.80 |
124.30 |
125.53 |
-1.16 |
16,146 |
33,313 |
+2,876 |
Oct04 |
040713 |
118.00 |
118.30 |
116.60 |
117.63 |
-0.71 |
2,815 |
9,533 |
-380 |
Nov04 |
040713 |
112.00 |
112.58 |
112.00 |
112.58 |
-0.46 |
831 |
6,667 |
+119 |
Dec04 |
040713 |
108.75 |
109.13 |
108.00 |
109.13 |
-0.26 |
841 |
12,923 |
+403 |
Jan05 |
040713 |
108.18 |
108.18 |
108.18 |
108.18 |
-0.21 |
437 |
3,699 |
+52 |
Feb05 |
040713 |
108.18 |
108.18 |
108.18 |
108.18 |
-0.16 |
195 |
3,479 |
+8 |
Mar05 |
040713 |
108.63 |
108.63 |
108.63 |
108.63 |
-0.11 |
4 |
1,287 |
+0 |
Apr05 |
040713 |
115.08 |
115.08 |
115.08 |
115.08 |
-0.06 |
4 |
6,605 |
+0 |
May05 |
040713 |
114.68 |
114.68 |
114.68 |
114.68 |
-0.01 |
25 |
6,480 |
-25 |
Jun05 |
040713 |
113.33 |
113.33 |
113.33 |
113.33 |
+0.09 |
25 |
2,038 |
-100 |
Jul05 |
040713 |
110.98 |
110.98 |
110.98 |
110.98 |
+0.24 |
0 |
1,400 |
+50 |
Total Volume and Open Interest |
49,798 |
142,205 |
-885 |
Natural Gas(NYM) |
Aug04 |
040713 |
5.910 |
5.940 |
5.820 |
5.905 |
+0.048 |
63,611 |
52,449 |
-4,213 |
Sep04 |
040713 |
5.950 |
5.995 |
5.880 |
5.955 |
+0.043 |
16,997 |
46,349 |
+4,397 |
Oct04 |
040713 |
6.020 |
6.050 |
5.950 |
6.003 |
+0.036 |
7,665 |
38,227 |
+1,430 |
Nov04 |
040713 |
6.300 |
6.340 |
6.250 |
6.302 |
+0.025 |
3,357 |
20,737 |
+70 |
Dec04 |
040713 |
6.600 |
6.620 |
6.555 |
6.591 |
+0.014 |
2,764 |
21,197 |
-18 |
Jan05 |
040713 |
6.770 |
6.780 |
6.730 |
6.758 |
+0.011 |
3,189 |
20,304 |
-1,247 |
Feb05 |
040713 |
6.735 |
6.750 |
6.680 |
6.721 |
+0.013 |
1,715 |
14,950 |
+746 |
Mar05 |
040713 |
6.610 |
6.610 |
6.560 |
6.588 |
+0.012 |
3,110 |
17,713 |
+908 |
Apr05 |
040713 |
6.040 |
6.040 |
5.980 |
6.008 |
+0.002 |
1,610 |
14,137 |
+561 |
May05 |
040713 |
5.895 |
5.895 |
5.880 |
5.880 |
+0.002 |
135 |
11,086 |
+149 |
Jun05 |
040713 |
5.910 |
5.915 |
5.893 |
5.893 |
+0.002 |
246 |
7,772 |
+32 |
Jul05 |
040713 |
5.910 |
5.950 |
5.910 |
5.931 |
+0.004 |
83 |
11,318 |
+187 |
Aug05 |
040713 |
5.950 |
5.970 |
5.950 |
5.950 |
+0.006 |
33 |
8,001 |
+73 |
Sep05 |
040713 |
5.960 |
5.970 |
5.930 |
5.930 |
-0.009 |
18 |
8,126 |
+55 |
Oct05 |
040713 |
5.980 |
6.000 |
5.960 |
5.960 |
-0.019 |
17 |
6,777 |
+28 |
Nov05 |
040713 |
6.180 |
6.180 |
6.125 |
6.125 |
-0.035 |
219 |
6,013 |
+118 |
Total Volume and Open Interest |
105,660 |
370,148 |
+3,540 |
Brent Crude Oil(IPE) |
Aug04 |
040713 |
36.25 |
36.88 |
36.11 |
36.69 |
+0.06 |
32,411 |
40,540 |
-5,831 |
Sep04 |
040713 |
35.90 |
36.53 |
35.80 |
36.23 |
-0.09 |
57,806 |
90,143 |
+204 |
Oct04 |
040713 |
35.80 |
36.20 |
35.63 |
36.05 |
-0.11 |
23,484 |
60,177 |
+6,073 |
Nov04 |
040713 |
35.52 |
35.79 |
35.38 |
35.76 |
-0.12 |
2,845 |
13,148 |
-68 |
Dec04 |
040713 |
35.21 |
35.52 |
35.05 |
35.47 |
-0.13 |
5,151 |
32,192 |
-457 |
Jan05 |
040713 |
34.90 |
35.13 |
34.90 |
35.13 |
-0.11 |
481 |
10,809 |
+175 |
Feb05 |
040713 |
34.60 |
34.81 |
34.58 |
34.81 |
-0.08 |
99 |
7,060 |
-81 |
Mar05 |
040713 |
34.31 |
34.50 |
34.31 |
34.50 |
-0.08 |
0 |
9,825 |
+0 |
Apr05 |
040713 |
33.98 |
34.21 |
33.98 |
34.21 |
-0.08 |
0 |
6,675 |
+0 |
May05 |
040713 |
33.96 |
33.96 |
33.96 |
33.96 |
-0.06 |
0 |
1,423 |
+0 |
Jun05 |
040713 |
33.55 |
33.72 |
33.55 |
33.72 |
-0.03 |
650 |
14,145 |
-245 |
Jul05 |
040713 |
33.48 |
33.48 |
33.48 |
33.48 |
unch |
150 |
1,715 |
+150 |
Sep05 |
040713 |
33.10 |
33.10 |
33.10 |
33.10 |
+0.01 |
0 |
3,390 |
+0 |
Total Volume and Open Interest |
124,517 |
342,949 |
-575 |
Gas Oil(IPE) |
Aug04 |
040713 |
333.25 |
336.50 |
332.00 |
333.50 |
-14.25 |
21,013 |
63,275 |
+2,840 |
Sep04 |
040713 |
331.50 |
334.50 |
330.50 |
332.25 |
-13.50 |
7,534 |
26,240 |
+1,094 |
Oct04 |
040713 |
329.00 |
331.00 |
327.25 |
328.25 |
-12.50 |
1,388 |
12,369 |
-194 |
Nov04 |
040713 |
326.00 |
326.00 |
324.00 |
324.00 |
-12.25 |
201 |
7,756 |
+302 |
Dec04 |
040713 |
320.50 |
321.50 |
318.25 |
319.25 |
-12.25 |
2,010 |
23,835 |
-270 |
Jan05 |
040713 |
314.75 |
315.00 |
314.75 |
315.00 |
-12.25 |
603 |
6,052 |
+153 |
Feb05 |
040713 |
310.00 |
310.00 |
310.00 |
310.00 |
-11.75 |
4 |
2,273 |
+0 |
Mar05 |
040713 |
303.75 |
303.75 |
303.75 |
303.75 |
-9.75 |
0 |
1,913 |
+0 |
Apr05 |
040713 |
296.75 |
296.75 |
296.75 |
296.75 |
-8.50 |
0 |
900 |
+0 |
May05 |
040713 |
292.25 |
292.25 |
292.25 |
292.25 |
-8.00 |
0 |
850 |
+0 |
Total Volume and Open Interest |
41,052 |
168,439 |
-1,510 |
US Dollar Index(NYBOT) |
Sep04 |
040713 |
87.73 |
88.32 |
87.73 |
88.01 |
+0.36 |
1,212 |
13,579 |
+23 |
Dec04 |
040713 |
88.36 |
88.42 |
88.27 |
88.27 |
+0.39 |
1 |
2,091 |
+1 |
Mar05 |
040713 |
88.53 |
88.53 |
88.53 |
88.53 |
+0.42 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,213 |
15,682 |
+24 |
Australian Dollar(CME) |
Sep04 |
040713 |
72.14 |
72.20 |
71.60 |
72.18 |
-0.12 |
1,900 |
30,938 |
+154 |
Dec04 |
040713 |
71.29 |
71.54 |
71.29 |
71.54 |
-0.12 |
15 |
246 |
-10 |
Mar05 |
040713 |
70.97 |
70.97 |
70.97 |
70.97 |
-0.12 |
0 |
30 |
+0 |
Total Volume and Open Interest |
1,918 |
31,274 |
+142 |
British Pound(CME) |
Sep04 |
040713 |
185.08 |
185.20 |
184.30 |
184.76 |
-0.67 |
2,840 |
68,351 |
+1,225 |
Dec04 |
040713 |
183.36 |
183.36 |
183.36 |
183.36 |
-0.67 |
2 |
393 |
-1 |
Mar05 |
040713 |
182.06 |
182.06 |
182.06 |
182.06 |
-0.67 |
0 |
6 |
+0 |
Total Volume and Open Interest |
2,842 |
68,750 |
+1,224 |
Canadian Dollar(CME) |
Sep04 |
040713 |
75.64 |
75.90 |
75.08 |
75.87 |
+0.12 |
10,007 |
64,902 |
+5,857 |
Dec04 |
040713 |
75.40 |
75.80 |
75.07 |
75.80 |
+0.12 |
779 |
5,157 |
+419 |
Mar05 |
040713 |
75.00 |
75.75 |
75.00 |
75.75 |
+0.12 |
0 |
670 |
+0 |
Jun05 |
040713 |
75.10 |
75.70 |
74.95 |
75.70 |
+0.12 |
0 |
471 |
+0 |
Total Volume and Open Interest |
10,786 |
71,247 |
+6,276 |
Japanese Yen(CME) |
Sep04 |
040713 |
92.55 |
92.61 |
91.60 |
92.28 |
-0.36 |
3,672 |
96,408 |
+408 |
Dec04 |
040713 |
93.05 |
93.05 |
92.12 |
92.75 |
-0.36 |
0 |
12,306 |
+8 |
Mar05 |
040713 |
93.31 |
93.31 |
93.31 |
93.31 |
-0.36 |
0 |
3 |
+0 |
Total Volume and Open Interest |
3,672 |
108,720 |
+416 |
Swiss Franc(CME) |
Sep04 |
040713 |
81.46 |
81.55 |
80.84 |
81.08 |
-0.68 |
1,953 |
60,158 |
+1,122 |
Dec04 |
040713 |
81.75 |
81.75 |
81.33 |
81.33 |
-0.68 |
0 |
128 |
+0 |
Mar05 |
040713 |
81.60 |
81.60 |
81.60 |
81.60 |
-0.68 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,953 |
60,350 |
+1,122 |
EuroFX(CME) |
Sep04 |
040713 |
123.58 |
123.68 |
122.85 |
123.19 |
-0.70 |
10,817 |
146,530 |
+8,924 |
Dec04 |
040713 |
123.53 |
123.53 |
122.88 |
123.13 |
-0.70 |
58 |
1,189 |
+21 |
Mar05 |
040713 |
123.13 |
123.13 |
123.13 |
123.13 |
-0.70 |
0 |
189 |
+0 |
Total Volume and Open Interest |
10,875 |
147,937 |
+8,945 |
Mexican Peso(CME) |
Sep04 |
040713 |
8578.0 |
8650.0 |
8573.0 |
8630.0 |
+18.0 |
3,363 |
44,918 |
-379 |
Dec04 |
040713 |
8500.0 |
8500.0 |
8500.0 |
8500.0 |
+18.0 |
10 |
1,633 |
-10 |
Total Volume and Open Interest |
3,373 |
47,847 |
-389 |
30-Year T-Bonds(CBOT) |
Sep04 |
040713 |
108~05 |
108~07 |
107~14 |
107~25 |
-0~13 |
81,376 |
501,290 |
+6,988 |
Dec04 |
040713 |
106~12 |
106~20 |
106~12 |
106~19 |
-0~13 |
30 |
17,449 |
+240 |
Mar05 |
040713 |
105~16 |
105~16 |
105~16 |
105~16 |
-0~13 |
0 |
194 |
+0 |
Total Volume and Open Interest |
81,406 |
518,940 |
+7,228 |
Municipal Bonds(CBOT) |
Sep04 |
040713 |
101~05 |
101~09 |
101~00 |
101~08 |
-0~02 |
71 |
2,564 |
+35 |
Total Volume and Open Interest |
71 |
2,564 |
+35 |
10-Year T-Notes(CBOT) |
Sep04 |
040713 |
110~215 |
110~225 |
110~070 |
110~140 |
-0~085 |
258,501 |
1,286,003 |
+8,116 |
Dec04 |
040713 |
109~035 |
109~060 |
109~000 |
109~055 |
-0~090 |
3,177 |
22,146 |
+547 |
Total Volume and Open Interest |
261,678 |
1,308,159 |
+8,663 |
5-Year T-Notes(CBOT) |
Sep04 |
040713 |
109~170 |
109~185 |
109~125 |
109~180 |
-0~050 |
107,337 |
0 |
+0 |
Dec04 |
040713 |
108~170 |
108~190 |
108~170 |
108~190 |
-0~055 |
4,089 |
34,967 |
+2,528 |
Total Volume and Open Interest |
111,426 |
34,967 |
+2,528 |
2 Year T-Notes(CBOT) |
Sep04 |
040713 |
105~080 |
105~082 |
105~072 |
105~082 |
-0~008 |
1,484 |
195,816 |
+1,906 |
Total Volume and Open Interest |
1,484 |
195,816 |
+1,906 |
Eurodollars(CME) |
Sep04 |
040713 |
98.065 |
98.070 |
98.050 |
98.065 |
-0.015 |
38,794 |
906,242 |
-4,848 |
Dec04 |
040713 |
97.645 |
97.655 |
97.610 |
97.645 |
-0.030 |
42,786 |
884,539 |
-5,579 |
Mar05 |
040713 |
97.265 |
97.270 |
97.210 |
97.250 |
-0.050 |
36,559 |
787,702 |
+10,592 |
Jun05 |
040713 |
96.900 |
96.910 |
96.845 |
96.885 |
-0.060 |
31,385 |
621,404 |
-5,279 |
Sep05 |
040713 |
96.560 |
96.575 |
96.510 |
96.555 |
-0.055 |
22,429 |
550,030 |
-4,291 |
Dec05 |
040713 |
96.250 |
96.265 |
96.205 |
96.250 |
-0.050 |
19,816 |
447,192 |
-340 |
Mar06 |
040713 |
96.025 |
96.030 |
95.975 |
96.015 |
-0.050 |
16,171 |
334,930 |
+2,747 |
Jun06 |
040713 |
95.825 |
95.835 |
95.785 |
95.815 |
-0.050 |
13,906 |
209,949 |
+2,595 |
Sep06 |
040713 |
95.650 |
95.650 |
95.630 |
95.650 |
-0.050 |
6,503 |
185,579 |
-552 |
Dec06 |
040713 |
95.490 |
95.490 |
95.460 |
95.485 |
-0.050 |
5,752 |
139,956 |
-63 |
Mar07 |
040713 |
95.345 |
95.345 |
95.315 |
95.345 |
-0.045 |
7,990 |
141,591 |
-858 |
Jun07 |
040713 |
95.210 |
95.225 |
95.195 |
95.210 |
-0.045 |
12,548 |
109,979 |
+141 |
Total Volume and Open Interest |
284,187 |
5,958,792 |
-5,240 |
3-Mth Euro-Yen(CME) |
Sep04 |
040713 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
40 |
5,969 |
-129 |
Dec04 |
040713 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
0 |
7,517 |
-20 |
Mar05 |
040713 |
99.83 |
99.83 |
99.82 |
99.82 |
-0.02 |
45 |
8,836 |
-26 |
Jun05 |
040713 |
99.74 |
99.74 |
99.74 |
99.74 |
-0.01 |
32 |
8,672 |
-27 |
Sep05 |
040713 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
0 |
5,475 |
+0 |
Dec05 |
040713 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
0 |
3,346 |
+200 |
Mar06 |
040713 |
99.33 |
99.33 |
99.33 |
99.33 |
unch |
0 |
2,023 |
+0 |
Jun06 |
040713 |
99.20 |
99.20 |
99.20 |
99.20 |
unch |
0 |
1,218 |
+0 |
Sep06 |
040713 |
99.10 |
99.10 |
99.10 |
99.10 |
+0.01 |
0 |
1,079 |
+0 |
Dec06 |
040713 |
98.97 |
98.97 |
98.97 |
98.97 |
unch |
0 |
655 |
+0 |
Total Volume and Open Interest |
117 |
45,808 |
-2 |
3-Mth Euro-Yen(SIMEX) |
Sep04 |
040713 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
10 |
42,534 |
-104 |
Dec04 |
040713 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
202 |
66,811 |
-35 |
Mar05 |
040713 |
99.83 |
99.83 |
99.83 |
99.83 |
-0.01 |
291 |
57,498 |
+2 |
Jun05 |
040713 |
99.75 |
99.75 |
99.74 |
99.75 |
unch |
633 |
58,398 |
-330 |
Sep05 |
040713 |
99.62 |
99.63 |
99.61 |
99.62 |
unch |
542 |
46,229 |
+45 |
Dec05 |
040713 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
224 |
35,764 |
+200 |
Mar06 |
040713 |
99.36 |
99.36 |
99.35 |
99.35 |
+0.01 |
5 |
26,953 |
+5 |
Jun06 |
040713 |
99.23 |
99.23 |
99.22 |
99.22 |
+0.01 |
0 |
12,943 |
+0 |
Total Volume and Open Interest |
1,907 |
363,405 |
-217 |
German Euro-Bund(EUREX) |
Sep04 |
040713 |
114.05 |
114.05 |
113.63 |
113.72 |
-0.42 |
361,058 |
1,066,467 |
-6,303 |
Dec04 |
040713 |
113.03 |
113.03 |
112.75 |
112.78 |
-0.41 |
6 |
17,412 |
-1 |
Mar05 |
040713 |
112.22 |
112.22 |
112.22 |
112.22 |
-0.47 |
181 |
0 |
+0 |
Total Volume and Open Interest |
361,245 |
1,083,879 |
-6,304 |
German Euro-Bobl(EUREX) |
Sep04 |
040713 |
110.96 |
110.96 |
110.63 |
110.68 |
-0.32 |
251,754 |
725,610 |
-14,407 |
Dec04 |
040713 |
109.83 |
109.83 |
109.78 |
109.78 |
-0.31 |
609 |
1,833 |
+0 |
Mar05 |
040713 |
109.28 |
109.28 |
109.28 |
109.28 |
-0.32 |
|
|
|
Total Volume and Open Interest |
252,363 |
727,443 |
-14,407 |
Long Gilt(LIFFE) |
Sep04 |
040713 |
106~05 |
106~06 |
105~25 |
105~26 |
-0~16 |
21,518 |
212,031 |
+523 |
Dec04 |
040713 |
105~19 |
105~19 |
105~19 |
105~19 |
-0~16 |
|
|
|
Total Volume and Open Interest |
21,518 |
212,031 |
+523 |
3-Mth Short Sterling(LIFFE) |
Sep04 |
040713 |
94.97 |
94.97 |
94.94 |
94.95 |
-0.01 |
24,820 |
199,879 |
-446 |
Dec04 |
040713 |
94.80 |
94.80 |
94.75 |
94.76 |
-0.03 |
42,316 |
240,785 |
+3,326 |
Mar05 |
040713 |
94.67 |
94.68 |
94.61 |
94.63 |
-0.04 |
36,652 |
176,714 |
+10,302 |
Total Volume and Open Interest |
166,947 |
1,159,518 |
+11,767 |
3-Mth Euribor(LIFFE) |
Sep04 |
040713 |
97.845 |
97.850 |
97.830 |
97.835 |
-0.010 |
21,111 |
528,126 |
+4,009 |
Dec04 |
040713 |
97.705 |
97.710 |
97.665 |
97.680 |
-0.030 |
40,287 |
540,837 |
+872 |
Mar05 |
040713 |
97.515 |
97.515 |
97.460 |
97.470 |
-0.050 |
41,629 |
398,985 |
+1,227 |
Total Volume and Open Interest |
231,519 |
2,778,809 |
+11,801 |
3-Mth Aus T-Bills(SFE) |
Sep04 |
040713 |
94.54 |
94.54 |
94.52 |
94.53 |
-0.01 |
13,178 |
174,696 |
-9,341 |
Dec04 |
040713 |
94.44 |
94.45 |
94.42 |
94.44 |
-0.01 |
9,762 |
130,842 |
+693 |
Mar05 |
040713 |
94.41 |
94.41 |
94.37 |
94.39 |
-0.02 |
1,756 |
52,877 |
-256 |
Jun05 |
040713 |
94.37 |
94.37 |
94.35 |
94.36 |
-0.02 |
780 |
27,224 |
+302 |
Sep05 |
040713 |
94.32 |
94.33 |
94.31 |
94.33 |
-0.02 |
340 |
18,199 |
+209 |
Dec05 |
040713 |
94.29 |
94.29 |
94.28 |
94.28 |
-0.03 |
497 |
13,050 |
+316 |
Mar06 |
040713 |
94.24 |
94.24 |
94.23 |
94.23 |
-0.03 |
53 |
10,212 |
+17 |
Jun06 |
040713 |
94.19 |
94.19 |
94.18 |
94.19 |
-0.02 |
30 |
5,141 |
+27 |
Sep06 |
040713 |
94.13 |
94.14 |
94.13 |
94.14 |
-0.03 |
16 |
2,704 |
-54 |
Dec06 |
040713 |
94.07 |
94.08 |
94.07 |
94.08 |
-0.04 |
0 |
1,535 |
+0 |
Total Volume and Open Interest |
26,433 |
439,294 |
-8,083 |
10-Year Aus T-Bonds(SFE) |
Sep04 |
040713 |
94.31 |
94.32 |
94.28 |
94.30 |
-0.06 |
14,994 |
200,946 |
+1,827 |
Dec04 |
040713 |
94.32 |
94.32 |
94.32 |
94.32 |
-0.04 |
|
|
|
Total Volume and Open Interest |
48,557 |
359,438 |
+12,231 |
3-Year Aus T-Bonds(SFE) |
Sep04 |
040713 |
94.60 |
94.60 |
94.57 |
94.59 |
-0.02 |
32,344 |
359,438 |
+12,231 |
Dec04 |
040713 |
94.59 |
94.59 |
94.59 |
94.59 |
-0.02 |
|
|
|
Total Volume and Open Interest |
32,344 |
359,438 |
+12,231 |
Gold(CMX) |
Aug04 |
040713 |
404.0 |
404.5 |
400.8 |
402.3 |
-6.1 |
39,515 |
139,786 |
+3,032 |
Oct04 |
040713 |
404.5 |
405.6 |
402.1 |
403.6 |
-6.1 |
1,188 |
10,074 |
+724 |
Dec04 |
040713 |
406.8 |
407.5 |
404.0 |
405.1 |
-6.1 |
7,002 |
48,954 |
+5,266 |
Feb05 |
040713 |
407.5 |
407.5 |
405.5 |
406.7 |
-6.1 |
175 |
3,702 |
-2 |
Apr05 |
040713 |
408.3 |
408.3 |
408.3 |
408.3 |
-6.1 |
162 |
4,892 |
+0 |
Jun05 |
040713 |
412.0 |
416.3 |
410.1 |
410.1 |
-6.1 |
3 |
13,699 |
+1 |
Aug05 |
040713 |
412.1 |
412.1 |
412.1 |
412.1 |
-6.0 |
0 |
2,240 |
+0 |
Oct05 |
040713 |
414.1 |
414.1 |
414.1 |
414.1 |
-6.0 |
0 |
281 |
+0 |
Dec05 |
040713 |
416.2 |
416.2 |
416.2 |
416.2 |
-6.0 |
3 |
6,396 |
+3 |
Feb06 |
040713 |
418.5 |
418.5 |
418.5 |
418.5 |
-6.0 |
0 |
843 |
+0 |
Apr06 |
040713 |
420.8 |
420.8 |
420.8 |
420.8 |
-6.0 |
0 |
435 |
+0 |
Jun06 |
040713 |
423.2 |
423.2 |
423.2 |
423.2 |
-5.9 |
0 |
7,535 |
+0 |
Total Volume and Open Interest |
48,048 |
245,474 |
+9,009 |
Silver(CMX) |
Jul04 |
040713 |
636.0 |
638.0 |
628.0 |
637.8 |
-15.0 |
39 |
214 |
-152 |
Sep04 |
040713 |
646.0 |
647.0 |
628.0 |
639.2 |
-15.0 |
9,431 |
54,483 |
+629 |
Dec04 |
040713 |
648.0 |
648.0 |
632.0 |
642.4 |
-15.0 |
805 |
20,132 |
+205 |
Mar05 |
040713 |
636.5 |
645.3 |
635.0 |
645.3 |
-15.0 |
11 |
5,022 |
+1 |
May05 |
040713 |
647.2 |
647.2 |
647.2 |
647.2 |
-15.0 |
0 |
1,112 |
+0 |
Jul05 |
040713 |
644.0 |
649.1 |
644.0 |
649.1 |
-14.8 |
0 |
2,012 |
-8 |
Sep05 |
040713 |
659.0 |
659.0 |
650.8 |
650.8 |
-14.7 |
0 |
97 |
-8 |
Total Volume and Open Interest |
10,323 |
87,666 |
+676 |
Platinum(NYM) |
Jul04 |
040713 |
813.0 |
813.0 |
810.7 |
810.7 |
-10.5 |
31 |
464 |
-15 |
Oct04 |
040713 |
804.0 |
808.0 |
801.0 |
806.7 |
-10.5 |
609 |
4,881 |
+110 |
Jan05 |
040713 |
796.0 |
800.7 |
796.0 |
800.7 |
-11.5 |
0 |
16 |
+0 |
Total Volume and Open Interest |
640 |
5,361 |
+95 |
Palladium(NYME) |
Sep04 |
040713 |
223.80 |
223.80 |
220.00 |
222.00 |
-2.75 |
197 |
7,495 |
+8 |
Dec04 |
040713 |
225.00 |
225.00 |
223.50 |
223.50 |
-2.75 |
4 |
573 |
+1 |
Mar05 |
040713 |
226.00 |
226.00 |
226.00 |
226.00 |
-2.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
201 |
8,069 |
+9 |
Copper(CMX) |
Jul04 |
040713 |
129.00 |
129.00 |
126.90 |
127.90 |
+0.15 |
276 |
2,894 |
-74 |
Sep04 |
040713 |
129.20 |
129.30 |
126.40 |
127.80 |
+0.05 |
6,752 |
42,349 |
+2,966 |
Dec04 |
040713 |
125.80 |
125.80 |
123.10 |
124.10 |
-0.05 |
1,377 |
10,381 |
+332 |
Mar05 |
040713 |
120.35 |
120.35 |
120.35 |
120.35 |
-0.20 |
124 |
1,656 |
-38 |
May05 |
040713 |
117.90 |
117.90 |
117.90 |
117.90 |
-0.20 |
0 |
385 |
+0 |
Total Volume and Open Interest |
8,723 |
66,536 |
+3,215 |
DJIA Index(CBOT) |
Sep04 |
040713 |
10231 |
10245 |
10216 |
10227 |
+2 |
6,650 |
44,516 |
+392 |
Dec04 |
040713 |
10230 |
10230 |
10215 |
10225 |
+1 |
5 |
52 |
+0 |
Mar05 |
040713 |
10230 |
10230 |
10230 |
10230 |
+1 |
|
|
|
Total Volume and Open Interest |
6,655 |
44,568 |
+392 |
S & P 500(CME) |
Sep04 |
040713 |
1114.80 |
1116.00 |
1112.30 |
1114.20 |
+0.80 |
29,283 |
578,009 |
-741 |
Dec04 |
040713 |
1114.40 |
1114.40 |
1114.40 |
1114.40 |
+0.80 |
24 |
6,446 |
+20 |
Mar05 |
040713 |
1115.60 |
1115.60 |
1115.60 |
1115.60 |
+0.80 |
0 |
487 |
+0 |
Jun05 |
040713 |
1118.70 |
1118.70 |
1118.70 |
1118.70 |
+0.80 |
0 |
268 |
+0 |
Total Volume and Open Interest |
29,307 |
585,250 |
-721 |
S & P 500 E-Mini(Globex) |
Sep04 |
040713 |
1113.50 |
1116.00 |
1111.00 |
1114.25 |
+0.75 |
660,826 |
567,323 |
+6,265 |
Dec04 |
040713 |
1115.50 |
1115.50 |
1112.75 |
1114.50 |
+1.00 |
412 |
8,476 |
-127 |
Total Volume and Open Interest |
661,238 |
575,799 |
+6,138 |
NASDAQ 100(CME) |
Sep04 |
040713 |
1438.50 |
1443.50 |
1429.00 |
1434.00 |
unch |
10,556 |
67,228 |
+174 |
Dec04 |
040713 |
1439.00 |
1439.00 |
1439.00 |
1439.00 |
unch |
1 |
829 |
+0 |
Mar05 |
040713 |
1444.00 |
1444.00 |
1444.00 |
1444.00 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,557 |
68,058 |
+174 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep04 |
040713 |
1435.0 |
1443.5 |
1428.5 |
1434.0 |
unch |
316,082 |
203,013 |
+7,763 |
Dec04 |
040713 |
1448.0 |
1448.0 |
1438.0 |
1439.0 |
unch |
28 |
693 |
-13 |
Total Volume and Open Interest |
316,110 |
203,706 |
+7,750 |
S & P Midcap 400(CME) |
Sep04 |
040713 |
586.25 |
588.75 |
586.00 |
586.00 |
+0.25 |
519 |
14,260 |
-55 |
Dec04 |
040713 |
585.75 |
585.75 |
585.75 |
585.75 |
+0.25 |
|
|
|
Mar05 |
040713 |
585.75 |
585.75 |
585.75 |
585.75 |
+0.25 |
|
|
|
Total Volume and Open Interest |
519 |
14,260 |
-55 |
Russell 2000(CME) |
Sep04 |
040713 |
563.25 |
565.25 |
561.25 |
561.50 |
unch |
1,129 |
24,791 |
-253 |
Dec04 |
040713 |
561.50 |
561.50 |
561.50 |
561.50 |
unch |
|
|
|
Mar05 |
040713 |
561.50 |
561.50 |
561.50 |
561.50 |
unch |
|
|
|
Total Volume and Open Interest |
1,129 |
24,791 |
-253 |
Value Line(KCBT) |
Sep04 |
040713 |
1565.00 |
1565.00 |
1565.00 |
1565.00 |
+1.00 |
3 |
64 |
+2 |
Total Volume and Open Interest |
3 |
64 |
+2 |
Nikkei 225(CME) |
Sep04 |
040713 |
11580 |
11740 |
11545 |
11725 |
+245 |
2,632 |
30,936 |
-73 |
Dec04 |
040713 |
11725 |
11725 |
11725 |
11725 |
+245 |
0 |
16 |
+0 |
Total Volume and Open Interest |
2,632 |
31,033 |
-73 |
Nikkei 225(SIMEX) |
Sep04 |
040713 |
11490 |
11600 |
11490 |
11580 |
+25 |
23,033 |
144,989 |
+717 |
Dec04 |
040713 |
11545 |
11545 |
11545 |
11545 |
+25 |
|
|
|
Mar05 |
040713 |
11540 |
11540 |
11540 |
11540 |
+25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
23,033 |
144,991 |
+717 |
CAC 40(MATIF) |
Jul04 |
040713 |
3668.5 |
3675.0 |
3657.0 |
3661.0 |
+5.0 |
37,932 |
347,795 |
+4,137 |
Aug04 |
040713 |
3677.0 |
3677.0 |
3663.5 |
3667.0 |
+5.5 |
450 |
652 |
+44 |
Sep04 |
040713 |
3680.5 |
3685.0 |
3668.5 |
3672.5 |
+5.0 |
263 |
93,233 |
-46 |
Total Volume and Open Interest |
33,464 |
453,975 |
+4,135 |
DAX Index(EUREX) |
Sep04 |
040713 |
3924.0 |
3935.0 |
3906.0 |
3921.0 |
+16.0 |
85,646 |
153,783 |
-2,130 |
Dec04 |
040713 |
3945.0 |
3955.0 |
3929.5 |
3942.0 |
+16.0 |
77 |
4,789 |
-10 |
Mar05 |
040713 |
3965.0 |
3975.5 |
3965.0 |
3965.0 |
+16.0 |
8 |
495 |
-1 |
Total Volume and Open Interest |
85,731 |
159,067 |
-2,141 |
FT-SE 100(LIFFE) |
Sep04 |
040713 |
4374.00 |
4375.00 |
4346.50 |
4351.50 |
-13.50 |
48,563 |
427,235 |
-376 |
Dec04 |
040713 |
4381.50 |
4381.50 |
4381.50 |
4381.50 |
-13.50 |
0 |
28,329 |
+0 |
Mar05 |
040713 |
4401.00 |
4406.00 |
4392.00 |
4392.00 |
-11.50 |
0 |
4,050 |
+0 |
Total Volume and Open Interest |
48,563 |
459,864 |
-376 |
SPI 200(SFE) |
Sep04 |
040713 |
3569.0 |
3572.0 |
3556.0 |
3561.0 |
-6.0 |
7,062 |
153,074 |
-1,723 |
Dec04 |
040713 |
3577.0 |
3577.0 |
3572.0 |
3573.0 |
-6.0 |
256 |
4,737 |
+17 |
Mar05 |
040713 |
3584.0 |
3585.0 |
3584.0 |
3585.0 |
-6.0 |
10 |
1,424 |
-2 |
Total Volume and Open Interest |
7,334 |
160,879 |
-1,702 |
GSCI(CME) |
Jul04 |
040713 |
294.30 |
295.40 |
292.35 |
294.35 |
-1.15 |
3,650 |
6,745 |
-3,105 |
Aug04 |
040713 |
294.00 |
295.20 |
291.90 |
293.85 |
-1.00 |
3,694 |
10,266 |
+3,559 |
Sep04 |
040713 |
292.00 |
292.00 |
292.00 |
292.00 |
-1.50 |
|
|
|
Total Volume and Open Interest |
7,344 |
17,011 |
+454 |
Reuters CRB Index(NYBOT) |
Aug04 |
040713 |
267.25 |
267.50 |
266.75 |
267.50 |
-2.00 |
22 |
264 |
-1 |
Nov04 |
040713 |
268.50 |
269.00 |
268.50 |
269.00 |
-1.00 |
3 |
110 |
+0 |
Jan05 |
040713 |
268.50 |
268.50 |
268.50 |
268.50 |
-1.00 |
0 |
51 |
+0 |
Total Volume and Open Interest |
25 |
425 |
-1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|