|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed July 21, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug04 |
040721 |
725.00 |
731.00 |
706.00 |
707.50 |
-17.50 |
14,686 |
32,493 |
-1,284 |
Sep04 |
040721 |
652.00 |
654.00 |
624.50 |
626.75 |
-33.25 |
5,888 |
13,359 |
-906 |
Nov04 |
040721 |
636.00 |
637.00 |
610.00 |
612.00 |
-35.00 |
59,735 |
103,446 |
+2,391 |
Jan05 |
040721 |
641.00 |
643.00 |
618.00 |
620.50 |
-32.50 |
2,259 |
8,236 |
+945 |
Mar05 |
040721 |
642.00 |
645.00 |
624.00 |
625.00 |
-32.00 |
591 |
4,023 |
+286 |
May05 |
040721 |
648.00 |
649.00 |
627.00 |
628.50 |
-26.00 |
478 |
4,561 |
+191 |
Jul05 |
040721 |
646.00 |
647.00 |
629.00 |
633.00 |
-20.00 |
260 |
2,013 |
+102 |
Total Volume and Open Interest |
84,004 |
169,419 |
+1,752 |
Soybean Meal(CBOT) |
Aug04 |
040721 |
243.50 |
245.50 |
237.00 |
237.80 |
-6.70 |
9,674 |
28,639 |
-1,836 |
Sep04 |
040721 |
222.00 |
222.00 |
213.50 |
213.80 |
-9.70 |
5,352 |
18,636 |
-131 |
Oct04 |
040721 |
201.00 |
201.00 |
192.00 |
192.80 |
-11.20 |
2,683 |
17,109 |
+539 |
Dec04 |
040721 |
196.00 |
198.00 |
189.50 |
189.80 |
-12.00 |
14,178 |
43,711 |
+1,047 |
Jan05 |
040721 |
196.00 |
198.50 |
191.00 |
191.30 |
-10.70 |
1,078 |
5,878 |
-106 |
Mar05 |
040721 |
198.00 |
199.50 |
193.00 |
193.00 |
-10.70 |
1,101 |
5,537 |
+231 |
May05 |
040721 |
197.50 |
199.50 |
193.00 |
193.30 |
-10.70 |
1,250 |
4,722 |
-88 |
Jul05 |
040721 |
201.00 |
201.00 |
195.50 |
195.50 |
-9.50 |
256 |
3,870 |
-105 |
Total Volume and Open Interest |
35,663 |
132,020 |
-358 |
Soybean Oil(CBOT) |
Aug04 |
040721 |
26.10 |
26.20 |
25.30 |
25.39 |
-0.70 |
6,484 |
22,900 |
-629 |
Sep04 |
040721 |
25.28 |
25.35 |
24.40 |
24.46 |
-0.83 |
5,123 |
16,634 |
-813 |
Oct04 |
040721 |
24.30 |
24.30 |
23.45 |
23.52 |
-0.83 |
1,764 |
13,020 |
+11 |
Dec04 |
040721 |
23.40 |
23.40 |
22.55 |
22.60 |
-1.01 |
13,093 |
54,850 |
-128 |
Jan05 |
040721 |
23.15 |
23.15 |
22.50 |
22.53 |
-0.87 |
661 |
8,026 |
+233 |
Mar05 |
040721 |
22.97 |
23.05 |
22.45 |
22.55 |
-0.80 |
411 |
5,602 |
+104 |
May05 |
040721 |
23.10 |
23.10 |
22.50 |
22.50 |
-0.80 |
952 |
5,365 |
+641 |
Jul05 |
040721 |
23.10 |
23.10 |
22.50 |
22.53 |
-0.72 |
252 |
3,211 |
+50 |
Total Volume and Open Interest |
28,915 |
132,707 |
-402 |
Canola(WCE) |
Jul04 |
040714 |
354.5 |
354.5 |
354.5 |
354.5 |
unch |
2 |
46 |
+0 |
Sep04 |
040721 |
332.5 |
332.5 |
332.5 |
332.5 |
-5.0 |
0 |
200 |
+0 |
Nov04 |
040721 |
338.0 |
339.0 |
330.5 |
330.7 |
-9.0 |
3,175 |
45,354 |
+572 |
Jan05 |
040721 |
340.2 |
340.2 |
336.0 |
336.0 |
-9.2 |
520 |
2,196 |
+250 |
Mar05 |
040721 |
348.0 |
348.0 |
340.8 |
340.8 |
-8.7 |
260 |
2,152 |
+100 |
Total Volume and Open Interest |
3,961 |
51,266 |
+922 |
Corn(CBOT) |
Sep04 |
040721 |
231.50 |
231.50 |
225.75 |
226.25 |
-7.75 |
16,053 |
160,586 |
-1,414 |
Dec04 |
040721 |
239.25 |
239.75 |
233.75 |
234.50 |
-7.50 |
50,358 |
300,992 |
-6,450 |
Mar05 |
040721 |
247.00 |
247.50 |
242.00 |
242.75 |
-7.50 |
8,400 |
55,056 |
+2,609 |
May05 |
040721 |
253.50 |
253.50 |
248.00 |
248.50 |
-7.50 |
2,411 |
17,753 |
+1,145 |
Jul05 |
040721 |
257.50 |
257.75 |
252.25 |
252.75 |
-7.25 |
1,305 |
14,273 |
+556 |
Sep05 |
040721 |
259.00 |
259.00 |
255.25 |
255.25 |
-5.00 |
596 |
3,296 |
+238 |
Total Volume and Open Interest |
80,313 |
563,877 |
-2,787 |
Wheat(CBOT) |
Sep04 |
040721 |
329.00 |
331.00 |
323.50 |
324.00 |
-7.25 |
14,569 |
91,851 |
+816 |
Dec04 |
040721 |
342.50 |
344.00 |
337.00 |
337.50 |
-7.00 |
7,070 |
50,650 |
+101 |
Mar05 |
040721 |
354.50 |
355.00 |
347.00 |
348.25 |
-7.50 |
1,786 |
10,981 |
+978 |
May05 |
040721 |
356.00 |
356.00 |
351.00 |
351.00 |
-8.00 |
41 |
672 |
-7 |
Jul05 |
040721 |
359.50 |
359.50 |
354.00 |
354.25 |
-5.50 |
179 |
1,970 |
-39 |
Total Volume and Open Interest |
23,664 |
156,170 |
+1,845 |
Wheat(KCBT) |
Jul04 |
040721 |
355.25 |
355.25 |
355.25 |
355.25 |
-6.25 |
2 |
2 |
-13 |
Sep04 |
040721 |
360.00 |
361.50 |
356.00 |
357.75 |
-5.50 |
5,424 |
36,420 |
-185 |
Dec04 |
040721 |
371.00 |
372.00 |
367.25 |
368.25 |
-6.00 |
2,757 |
25,152 |
+667 |
Mar05 |
040721 |
378.00 |
378.00 |
374.00 |
376.00 |
-4.75 |
1,181 |
4,712 |
+241 |
May05 |
040721 |
381.50 |
381.50 |
378.00 |
378.00 |
-4.00 |
200 |
356 |
+200 |
Total Volume and Open Interest |
9,596 |
67,201 |
+910 |
Wheat(MGE) |
Jul04 |
040721 |
370.00 |
370.00 |
370.00 |
370.00 |
-10.00 |
|
|
|
Sep04 |
040721 |
378.50 |
379.00 |
374.00 |
375.50 |
-4.00 |
2,450 |
13,889 |
+159 |
Dec04 |
040721 |
385.00 |
386.00 |
382.00 |
382.50 |
-4.00 |
1,718 |
13,475 |
+377 |
Mar05 |
040721 |
392.00 |
392.75 |
389.50 |
389.50 |
-4.25 |
750 |
2,811 |
+214 |
May05 |
040721 |
393.50 |
393.50 |
392.50 |
392.50 |
-3.25 |
140 |
560 |
+201 |
Total Volume and Open Interest |
5,059 |
30,808 |
+951 |
Oats(CBOT) |
Sep04 |
040721 |
131.00 |
131.00 |
126.50 |
127.50 |
-4.75 |
330 |
3,286 |
-70 |
Dec04 |
040721 |
136.50 |
136.75 |
132.75 |
133.50 |
-5.25 |
966 |
6,297 |
+61 |
Mar05 |
040721 |
145.00 |
145.00 |
141.50 |
141.50 |
-4.75 |
92 |
368 |
+45 |
May05 |
040721 |
146.50 |
146.50 |
146.50 |
146.50 |
-4.50 |
0 |
81 |
+0 |
Total Volume and Open Interest |
1,388 |
10,052 |
+36 |
Rough Rice(CBOT) |
Jul04 |
040721 |
9.45 |
9.45 |
9.45 |
9.45 |
unch |
1 |
85 |
+1 |
Sep04 |
040721 |
7.48 |
7.74 |
7.48 |
7.71 |
+0.24 |
45 |
1,032 |
-3 |
Nov04 |
040721 |
7.38 |
7.60 |
7.37 |
7.55 |
+0.19 |
124 |
1,756 |
-18 |
Jan05 |
040721 |
7.63 |
7.75 |
7.63 |
7.75 |
+0.19 |
0 |
484 |
+0 |
Total Volume and Open Interest |
170 |
3,620 |
-20 |
Live Cattle(CME) |
Aug04 |
040721 |
83.400 |
85.375 |
83.400 |
85.250 |
+2.125 |
10,268 |
28,863 |
-4,409 |
Oct04 |
040721 |
86.100 |
87.600 |
85.950 |
87.125 |
+1.575 |
9,584 |
55,207 |
+5,439 |
Dec04 |
040721 |
86.350 |
87.950 |
86.350 |
87.925 |
+1.875 |
758 |
15,044 |
+22 |
Feb05 |
040721 |
87.600 |
89.350 |
87.600 |
89.300 |
+1.600 |
369 |
8,243 |
+166 |
Apr05 |
040721 |
85.800 |
87.400 |
85.800 |
87.375 |
+1.525 |
83 |
2,634 |
+10 |
Jun05 |
040721 |
81.450 |
82.000 |
81.450 |
82.000 |
+0.850 |
54 |
1,131 |
+18 |
Total Volume and Open Interest |
21,131 |
111,161 |
+1,256 |
Feeder Cattle(CME) |
Aug04 |
040721 |
109.600 |
111.975 |
109.600 |
111.925 |
+2.775 |
741 |
8,215 |
-164 |
Sep04 |
040721 |
108.900 |
111.200 |
108.800 |
111.150 |
+2.875 |
500 |
3,964 |
+99 |
Oct04 |
040721 |
107.200 |
109.100 |
107.200 |
109.025 |
+2.475 |
264 |
3,233 |
+84 |
Nov04 |
040721 |
104.750 |
106.750 |
104.650 |
106.725 |
+2.350 |
68 |
1,484 |
+13 |
Jan05 |
040721 |
102.000 |
103.450 |
101.900 |
103.250 |
+1.650 |
13 |
825 |
+0 |
Mar05 |
040721 |
97.450 |
99.300 |
97.450 |
99.300 |
+1.900 |
36 |
231 |
+17 |
Apr05 |
040721 |
98.000 |
98.800 |
98.000 |
98.800 |
+1.800 |
2 |
87 |
+1 |
Total Volume and Open Interest |
1,624 |
18,062 |
+50 |
Lean Hogs(CME) |
Aug04 |
040721 |
74.300 |
74.350 |
73.575 |
74.000 |
-0.425 |
7,842 |
21,735 |
-2,333 |
Oct04 |
040721 |
65.050 |
65.150 |
64.300 |
64.475 |
-0.750 |
6,403 |
39,581 |
+2,870 |
Dec04 |
040721 |
60.950 |
61.100 |
60.700 |
60.950 |
-0.275 |
902 |
12,657 |
+226 |
Feb05 |
040721 |
60.650 |
61.500 |
60.600 |
61.400 |
+0.550 |
145 |
2,188 |
+40 |
Apr05 |
040721 |
60.650 |
61.350 |
60.650 |
61.350 |
+0.400 |
115 |
959 |
+65 |
May05 |
040721 |
61.875 |
62.475 |
61.850 |
62.475 |
+0.325 |
16 |
153 |
+0 |
Jun05 |
040721 |
64.800 |
65.100 |
64.800 |
65.100 |
+0.250 |
24 |
222 |
+3 |
Jul05 |
040721 |
62.650 |
63.100 |
62.650 |
63.100 |
+0.425 |
0 |
54 |
+0 |
Total Volume and Open Interest |
15,447 |
77,551 |
+871 |
Pork Bellies(CME) |
Jul04 |
040721 |
113.850 |
114.200 |
111.850 |
112.625 |
-1.200 |
32 |
277 |
-25 |
Aug04 |
040721 |
108.100 |
108.800 |
107.100 |
107.700 |
-0.275 |
529 |
2,046 |
-85 |
Feb05 |
040721 |
94.000 |
94.500 |
94.000 |
94.000 |
+0.050 |
68 |
208 |
+31 |
Mar05 |
040721 |
93.025 |
93.025 |
93.025 |
93.025 |
+0.025 |
0 |
3 |
+0 |
May05 |
040721 |
94.750 |
94.750 |
94.750 |
94.750 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
629 |
2,535 |
-79 |
Class III Milk(CME) |
Jul04 |
040721 |
14.67 |
14.69 |
14.67 |
14.69 |
+0.02 |
113 |
5,612 |
-58 |
Aug04 |
040721 |
14.15 |
14.40 |
14.10 |
14.25 |
+0.10 |
47 |
5,278 |
-9 |
Sep04 |
040721 |
15.07 |
15.45 |
15.07 |
15.34 |
+0.32 |
157 |
5,161 |
-12 |
Oct04 |
040721 |
14.00 |
14.40 |
14.00 |
14.20 |
+0.20 |
73 |
3,178 |
+0 |
Nov04 |
040721 |
12.95 |
13.10 |
12.95 |
13.00 |
+0.09 |
23 |
2,082 |
+22 |
Total Volume and Open Interest |
606 |
26,102 |
-9 |
Cocoa(NYBOT) |
Sep04 |
040721 |
1543 |
1606 |
1530 |
1604 |
+54 |
5,066 |
37,929 |
-666 |
Dec04 |
040721 |
1549 |
1619 |
1543 |
1617 |
+52 |
986 |
17,439 |
+323 |
Mar05 |
040721 |
1567 |
1638 |
1565 |
1638 |
+51 |
22 |
11,132 |
+23 |
May05 |
040721 |
1580 |
1650 |
1580 |
1650 |
+51 |
45 |
11,585 |
-22 |
Jul05 |
040721 |
1645 |
1664 |
1645 |
1664 |
+52 |
12 |
11,384 |
+2 |
Sep05 |
040721 |
1652 |
1679 |
1652 |
1679 |
+54 |
107 |
4,795 |
+4 |
Dec05 |
040721 |
1691 |
1691 |
1691 |
1691 |
+51 |
3 |
3,426 |
+3 |
Total Volume and Open Interest |
6,266 |
101,383 |
-308 |
Coffee "C"(NYBOT) |
Jul04 |
040720 |
71.40 |
71.85 |
71.40 |
71.85 |
+1.65 |
41 |
70 |
-3 |
Sep04 |
040721 |
73.75 |
74.30 |
70.50 |
71.35 |
-2.20 |
11,028 |
60,871 |
-619 |
Dec04 |
040721 |
76.90 |
77.30 |
73.80 |
74.60 |
-2.05 |
2,802 |
19,396 |
+246 |
Mar05 |
040721 |
79.70 |
80.20 |
77.40 |
77.60 |
-2.00 |
420 |
6,474 |
+152 |
May05 |
040721 |
81.40 |
82.00 |
78.50 |
79.20 |
-1.95 |
42 |
1,694 |
+0 |
Jul05 |
040721 |
82.80 |
83.60 |
80.25 |
80.70 |
-1.90 |
27 |
1,192 |
+9 |
Total Volume and Open Interest |
14,335 |
90,210 |
-259 |
Orange Juice(NYBOT) |
Sep04 |
040721 |
69.00 |
69.30 |
68.70 |
68.85 |
-0.55 |
1,168 |
20,194 |
+34 |
Nov04 |
040721 |
69.90 |
70.45 |
69.90 |
70.25 |
-0.30 |
486 |
10,650 |
+151 |
Jan05 |
040721 |
71.30 |
72.00 |
71.30 |
71.75 |
-0.40 |
67 |
2,135 |
-19 |
Mar05 |
040721 |
73.00 |
73.50 |
73.00 |
73.45 |
-0.20 |
33 |
4,106 |
+14 |
May05 |
040721 |
76.00 |
76.00 |
76.00 |
76.00 |
-0.20 |
2 |
3,095 |
-32 |
Total Volume and Open Interest |
1,756 |
40,314 |
+148 |
Sugar #11(NYBOT) |
Oct04 |
040721 |
8.16 |
8.19 |
8.08 |
8.11 |
-0.11 |
9,600 |
211,809 |
+608 |
Mar05 |
040721 |
8.58 |
8.64 |
8.53 |
8.55 |
-0.11 |
2,930 |
49,724 |
+515 |
May05 |
040721 |
8.50 |
8.52 |
8.43 |
8.45 |
-0.10 |
325 |
18,097 |
+53 |
Jul05 |
040721 |
8.33 |
8.36 |
8.28 |
8.30 |
-0.09 |
207 |
12,425 |
+39 |
Oct05 |
040721 |
8.15 |
8.18 |
8.13 |
8.17 |
-0.09 |
93 |
12,698 |
+31 |
Total Volume and Open Interest |
13,254 |
310,152 |
+1,296 |
London Cocoa(LCE) |
Jul04 |
040715 |
817 |
821 |
813 |
819 |
+2 |
402 |
112 |
-283 |
Sep04 |
040721 |
870 |
916 |
862 |
914 |
+43 |
3,898 |
47,379 |
-1,368 |
Dec04 |
040721 |
894 |
938 |
884 |
937 |
+43 |
1,371 |
50,318 |
-205 |
Mar05 |
040721 |
915 |
957 |
908 |
957 |
+42 |
272 |
29,628 |
+34 |
May05 |
040721 |
922 |
970 |
922 |
970 |
+42 |
66 |
13,470 |
+6 |
Jul05 |
040721 |
945 |
983 |
940 |
983 |
+42 |
0 |
11,817 |
+0 |
Sep05 |
040721 |
954 |
999 |
952 |
997 |
+42 |
2 |
7,886 |
+0 |
Total Volume and Open Interest |
5,611 |
169,954 |
-1,532 |
London Coffee(LCE) |
Jul04 |
040721 |
714.00 |
718.00 |
708.00 |
708.00 |
+4.00 |
150 |
2,228 |
-16 |
Sep04 |
040721 |
717.00 |
736.00 |
717.00 |
725.00 |
+4.00 |
6,318 |
67,464 |
-31 |
Nov04 |
040721 |
732.00 |
748.00 |
731.00 |
736.00 |
+4.00 |
2,026 |
35,150 |
+807 |
Jan05 |
040721 |
745.00 |
757.00 |
744.00 |
746.00 |
+5.00 |
792 |
26,292 |
+272 |
Mar05 |
040721 |
759.00 |
759.00 |
755.00 |
756.00 |
+5.00 |
17 |
14,731 |
+11 |
May05 |
040721 |
774.00 |
774.00 |
769.00 |
769.00 |
+5.00 |
0 |
11,985 |
+0 |
Total Volume and Open Interest |
9,304 |
160,739 |
+1,044 |
London Sugar(LCE) |
Aug04 |
040716 |
244.50 |
248.90 |
244.00 |
248.90 |
+4.90 |
896 |
2,854 |
-394 |
Oct04 |
040721 |
244.50 |
244.80 |
242.10 |
243.30 |
-1.40 |
639 |
25,364 |
+60 |
Dec04 |
040721 |
248.00 |
249.00 |
247.30 |
247.80 |
-2.20 |
46 |
5,608 |
+10 |
Mar05 |
040721 |
254.50 |
255.00 |
253.00 |
253.80 |
-1.70 |
310 |
9,262 |
+155 |
May05 |
040721 |
251.50 |
253.50 |
251.50 |
252.00 |
-1.50 |
10 |
4,471 |
+3 |
Total Volume and Open Interest |
1,117 |
52,485 |
+327 |
Cotton(NYBOT) |
Oct04 |
040721 |
48.80 |
49.10 |
47.90 |
48.00 |
-0.68 |
393 |
3,811 |
-25 |
Dec04 |
040721 |
49.20 |
49.45 |
48.12 |
48.18 |
-0.93 |
6,691 |
55,306 |
-335 |
Mar05 |
040721 |
51.10 |
51.20 |
49.91 |
49.91 |
-1.04 |
816 |
12,214 |
+156 |
May05 |
040721 |
52.15 |
52.15 |
51.10 |
51.10 |
-0.85 |
139 |
2,519 |
+27 |
Jul05 |
040721 |
53.10 |
53.10 |
52.20 |
52.20 |
-0.64 |
237 |
1,759 |
+65 |
Oct05 |
040721 |
52.50 |
52.50 |
52.50 |
52.50 |
-0.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
8,321 |
77,178 |
-116 |
Lumber(CME) |
Sep04 |
040721 |
410.5 |
415.0 |
406.5 |
414.5 |
+5.5 |
777 |
3,620 |
+129 |
Nov04 |
040721 |
374.5 |
378.5 |
373.0 |
375.1 |
+1.3 |
227 |
1,180 |
+18 |
Jan05 |
040721 |
366.0 |
370.6 |
366.0 |
370.6 |
+4.6 |
28 |
267 |
+13 |
Mar05 |
040721 |
363.0 |
371.5 |
363.0 |
371.5 |
+8.5 |
2 |
31 |
+0 |
Total Volume and Open Interest |
1,034 |
5,098 |
+160 |
Crude Oil(NYM) |
Sep04 |
040721 |
40.75 |
41.15 |
40.25 |
40.58 |
+0.14 |
107,783 |
238,889 |
+2,855 |
Oct04 |
040721 |
40.20 |
40.60 |
39.80 |
40.09 |
+0.21 |
25,807 |
69,067 |
+303 |
Nov04 |
040721 |
39.70 |
39.90 |
39.35 |
39.68 |
+0.23 |
4,650 |
36,391 |
+628 |
Dec04 |
040721 |
39.35 |
39.55 |
39.10 |
39.26 |
+0.22 |
13,292 |
61,977 |
+1,305 |
Jan05 |
040721 |
38.80 |
39.00 |
38.70 |
38.77 |
+0.22 |
2,890 |
23,197 |
+48 |
Feb05 |
040721 |
38.40 |
38.55 |
38.35 |
38.35 |
+0.22 |
739 |
13,623 |
-33 |
Mar05 |
040721 |
37.90 |
37.96 |
37.90 |
37.96 |
+0.22 |
895 |
14,875 |
+563 |
Apr05 |
040721 |
37.80 |
37.80 |
37.59 |
37.59 |
+0.22 |
576 |
10,971 |
+382 |
May05 |
040721 |
37.24 |
37.24 |
37.24 |
37.24 |
+0.22 |
145 |
6,461 |
-112 |
Jun05 |
040721 |
37.00 |
37.00 |
36.90 |
36.90 |
+0.22 |
2,841 |
22,010 |
-128 |
Jul05 |
040721 |
36.63 |
36.63 |
36.63 |
36.63 |
+0.22 |
123 |
5,997 |
-24 |
Aug05 |
040721 |
36.39 |
36.39 |
36.39 |
36.39 |
+0.22 |
127 |
6,335 |
-17 |
Sep05 |
040721 |
36.22 |
36.22 |
36.18 |
36.18 |
+0.22 |
758 |
8,109 |
-248 |
Oct05 |
040721 |
36.00 |
36.00 |
36.00 |
36.00 |
+0.22 |
225 |
3,579 |
+16 |
Nov05 |
040721 |
35.82 |
35.82 |
35.82 |
35.82 |
+0.22 |
0 |
3,315 |
+0 |
Dec05 |
040721 |
35.70 |
35.70 |
35.66 |
35.66 |
+0.22 |
3,350 |
48,350 |
+576 |
Total Volume and Open Interest |
206,740 |
696,850 |
-11,405 |
Heating Oil(NYM) |
Aug04 |
040721 |
108.50 |
109.60 |
106.60 |
108.27 |
+0.56 |
17,260 |
30,363 |
-3,193 |
Sep04 |
040721 |
109.45 |
110.60 |
107.70 |
109.12 |
+0.39 |
12,957 |
52,874 |
+776 |
Oct04 |
040721 |
110.40 |
110.90 |
109.50 |
110.02 |
+0.44 |
3,717 |
17,940 |
+503 |
Nov04 |
040721 |
110.85 |
111.90 |
109.90 |
110.77 |
+0.49 |
1,815 |
12,626 |
+524 |
Dec04 |
040721 |
111.80 |
112.60 |
110.90 |
111.47 |
+0.54 |
3,199 |
24,023 |
+465 |
Jan05 |
040721 |
111.95 |
113.00 |
111.30 |
111.92 |
+0.54 |
1,217 |
10,270 |
+372 |
Feb05 |
040721 |
110.85 |
112.00 |
110.00 |
110.82 |
+0.64 |
1,591 |
11,069 |
+82 |
Mar05 |
040721 |
107.85 |
109.00 |
107.40 |
107.92 |
+0.64 |
825 |
9,857 |
+472 |
Apr05 |
040721 |
103.85 |
104.90 |
103.40 |
103.72 |
+0.64 |
17 |
2,427 |
+6 |
May05 |
040721 |
99.40 |
100.80 |
99.40 |
99.77 |
+0.64 |
51 |
1,981 |
+16 |
Jun05 |
040721 |
98.40 |
98.40 |
97.32 |
97.32 |
+0.64 |
221 |
3,941 |
-48 |
Jul05 |
040721 |
96.57 |
96.57 |
96.57 |
96.57 |
+0.64 |
50 |
5,623 |
+0 |
Total Volume and Open Interest |
43,023 |
193,044 |
+77 |
Unleaded Gas(NYM) |
Aug04 |
040721 |
125.30 |
126.70 |
123.00 |
124.28 |
-0.34 |
30,617 |
34,180 |
-7,843 |
Sep04 |
040721 |
123.85 |
125.00 |
122.00 |
123.37 |
+0.09 |
25,079 |
47,827 |
+1,633 |
Oct04 |
040721 |
117.50 |
118.10 |
116.20 |
117.47 |
+0.39 |
6,508 |
10,191 |
-642 |
Nov04 |
040721 |
113.60 |
113.60 |
113.57 |
113.57 |
+0.69 |
1,463 |
6,410 |
-226 |
Dec04 |
040721 |
110.90 |
111.00 |
110.00 |
110.87 |
+0.79 |
1,248 |
12,379 |
+296 |
Jan05 |
040721 |
109.60 |
110.37 |
109.60 |
110.37 |
+0.79 |
374 |
4,705 |
+247 |
Feb05 |
040721 |
110.57 |
110.57 |
110.57 |
110.57 |
+0.79 |
346 |
4,042 |
+43 |
Mar05 |
040721 |
109.75 |
111.17 |
109.75 |
111.17 |
+0.79 |
365 |
1,496 |
+50 |
Apr05 |
040721 |
117.72 |
117.72 |
117.72 |
117.72 |
+0.79 |
365 |
7,698 |
+130 |
May05 |
040721 |
117.37 |
117.37 |
117.37 |
117.37 |
+0.79 |
281 |
7,491 |
+278 |
Jun05 |
040721 |
116.07 |
116.07 |
116.07 |
116.07 |
+0.79 |
25 |
1,998 |
+25 |
Jul05 |
040721 |
113.72 |
113.72 |
113.72 |
113.72 |
+0.79 |
50 |
2,095 |
+25 |
Total Volume and Open Interest |
66,721 |
140,512 |
-5,984 |
Natural Gas(NYM) |
Aug04 |
040721 |
5.930 |
5.950 |
5.860 |
5.931 |
+0.094 |
38,904 |
36,086 |
-4,344 |
Sep04 |
040721 |
5.950 |
5.975 |
5.895 |
5.969 |
+0.092 |
15,275 |
61,515 |
+1,417 |
Oct04 |
040721 |
5.995 |
6.025 |
5.960 |
6.024 |
+0.090 |
4,668 |
39,581 |
-447 |
Nov04 |
040721 |
6.330 |
6.355 |
6.300 |
6.351 |
+0.077 |
3,584 |
19,241 |
+16 |
Dec04 |
040721 |
6.640 |
6.660 |
6.630 |
6.651 |
+0.067 |
2,680 |
24,744 |
-261 |
Jan05 |
040721 |
6.810 |
6.835 |
6.780 |
6.824 |
+0.067 |
4,248 |
22,427 |
+669 |
Feb05 |
040721 |
6.775 |
6.785 |
6.770 |
6.784 |
+0.062 |
974 |
15,857 |
+347 |
Mar05 |
040721 |
6.650 |
6.660 |
6.630 |
6.649 |
+0.057 |
1,805 |
17,712 |
+76 |
Apr05 |
040721 |
6.025 |
6.025 |
6.000 |
6.017 |
+0.030 |
1,483 |
13,378 |
-10 |
May05 |
040721 |
5.900 |
5.904 |
5.890 |
5.904 |
+0.030 |
525 |
11,441 |
-69 |
Jun05 |
040721 |
5.905 |
5.930 |
5.905 |
5.914 |
+0.024 |
119 |
8,355 |
+15 |
Jul05 |
040721 |
5.940 |
5.950 |
5.940 |
5.944 |
+0.017 |
169 |
11,591 |
-66 |
Aug05 |
040721 |
5.950 |
5.955 |
5.950 |
5.951 |
+0.014 |
501 |
8,253 |
+217 |
Sep05 |
040721 |
5.945 |
5.945 |
5.936 |
5.936 |
+0.009 |
73 |
7,857 |
+12 |
Oct05 |
040721 |
5.970 |
5.970 |
5.961 |
5.961 |
+0.009 |
56 |
6,644 |
+17 |
Nov05 |
040721 |
6.135 |
6.140 |
6.126 |
6.126 |
+0.002 |
21 |
6,675 |
-95 |
Total Volume and Open Interest |
76,666 |
379,647 |
-1,177 |
Brent Crude Oil(IPE) |
Sep04 |
040721 |
37.25 |
37.66 |
36.99 |
37.16 |
+0.15 |
46,789 |
82,480 |
+178 |
Oct04 |
040721 |
36.82 |
37.23 |
36.63 |
36.78 |
+0.11 |
17,176 |
83,324 |
+2,451 |
Nov04 |
040721 |
36.73 |
36.89 |
36.40 |
36.46 |
+0.10 |
6,198 |
13,264 |
+222 |
Dec04 |
040721 |
36.18 |
36.40 |
35.95 |
36.08 |
+0.08 |
8,168 |
31,614 |
+1,654 |
Jan05 |
040721 |
35.90 |
35.94 |
35.65 |
35.70 |
+0.06 |
1,925 |
12,671 |
+310 |
Feb05 |
040721 |
35.50 |
35.56 |
35.30 |
35.35 |
+0.05 |
100 |
6,943 |
+0 |
Mar05 |
040721 |
35.03 |
35.03 |
35.03 |
35.03 |
+0.05 |
764 |
10,179 |
+707 |
Apr05 |
040721 |
34.73 |
34.73 |
34.73 |
34.73 |
+0.05 |
250 |
6,081 |
+0 |
May05 |
040721 |
34.46 |
34.46 |
34.46 |
34.46 |
+0.05 |
0 |
1,423 |
+0 |
Jun05 |
040721 |
34.40 |
34.40 |
34.22 |
34.22 |
+0.05 |
1,990 |
14,344 |
+375 |
Jul05 |
040721 |
34.00 |
34.00 |
34.00 |
34.00 |
+0.04 |
0 |
1,715 |
+0 |
Aug05 |
040721 |
33.81 |
33.81 |
33.81 |
33.81 |
+0.04 |
100 |
100 |
+100 |
Sep05 |
040721 |
33.62 |
33.62 |
33.62 |
33.62 |
+0.04 |
0 |
3,340 |
+0 |
Total Volume and Open Interest |
86,360 |
322,569 |
+8,026 |
Gas Oil(IPE) |
Aug04 |
040721 |
346.25 |
348.00 |
342.25 |
346.25 |
-3.75 |
11,565 |
57,220 |
+1,137 |
Sep04 |
040721 |
344.75 |
346.25 |
340.75 |
344.75 |
-3.50 |
8,143 |
36,316 |
+1,456 |
Oct04 |
040721 |
341.00 |
341.50 |
337.00 |
340.50 |
-3.00 |
3,183 |
16,555 |
+218 |
Nov04 |
040721 |
335.50 |
336.00 |
332.50 |
336.00 |
-2.75 |
867 |
7,958 |
+318 |
Dec04 |
040721 |
331.75 |
331.75 |
330.00 |
331.25 |
-2.25 |
2,563 |
26,080 |
+675 |
Jan05 |
040721 |
326.00 |
326.75 |
326.00 |
326.75 |
-2.00 |
439 |
6,063 |
+400 |
Feb05 |
040721 |
321.25 |
321.25 |
321.25 |
321.25 |
-1.75 |
10 |
2,478 |
+5 |
Mar05 |
040721 |
313.50 |
314.50 |
313.50 |
314.50 |
-1.50 |
200 |
2,735 |
+200 |
Apr05 |
040721 |
306.75 |
306.75 |
306.75 |
306.75 |
-1.25 |
0 |
900 |
+0 |
May05 |
040721 |
302.00 |
302.00 |
302.00 |
302.00 |
-1.00 |
0 |
850 |
+0 |
Total Volume and Open Interest |
27,845 |
181,070 |
+5,123 |
US Dollar Index(NYBOT) |
Sep04 |
040721 |
88.00 |
88.98 |
87.92 |
88.77 |
+0.81 |
1,762 |
15,923 |
-453 |
Dec04 |
040721 |
88.60 |
89.07 |
88.52 |
89.00 |
+0.81 |
5 |
2,111 |
+4 |
Mar05 |
040721 |
89.23 |
89.23 |
89.23 |
89.23 |
+0.81 |
0 |
12 |
+0 |
Total Volume and Open Interest |
1,767 |
18,047 |
-449 |
Australian Dollar(CME) |
Sep04 |
040721 |
71.77 |
71.80 |
70.72 |
70.94 |
-1.49 |
1,762 |
36,293 |
-296 |
Dec04 |
040721 |
71.12 |
71.12 |
70.31 |
70.31 |
-1.47 |
1 |
259 |
+1 |
Mar05 |
040721 |
69.76 |
69.76 |
69.76 |
69.76 |
-1.45 |
0 |
30 |
+0 |
Total Volume and Open Interest |
1,763 |
36,642 |
-295 |
British Pound(CME) |
Sep04 |
040721 |
183.35 |
183.44 |
182.35 |
182.91 |
-1.46 |
4,199 |
79,394 |
-585 |
Dec04 |
040721 |
181.80 |
181.80 |
181.00 |
181.49 |
-1.46 |
2 |
420 |
+5 |
Mar05 |
040721 |
180.19 |
180.19 |
180.19 |
180.19 |
-1.46 |
0 |
6 |
+0 |
Total Volume and Open Interest |
4,201 |
79,820 |
-580 |
Canadian Dollar(CME) |
Sep04 |
040721 |
75.75 |
75.84 |
75.27 |
75.46 |
-0.62 |
4,598 |
77,105 |
-353 |
Dec04 |
040721 |
75.66 |
75.74 |
75.22 |
75.38 |
-0.62 |
76 |
4,518 |
-13 |
Mar05 |
040721 |
75.35 |
75.35 |
75.31 |
75.31 |
-0.62 |
15 |
740 |
+3 |
Jun05 |
040721 |
75.45 |
75.45 |
75.24 |
75.24 |
-0.62 |
29 |
542 |
+20 |
Total Volume and Open Interest |
4,720 |
82,944 |
-341 |
Japanese Yen(CME) |
Sep04 |
040721 |
91.85 |
91.89 |
90.80 |
91.15 |
-1.19 |
5,492 |
98,918 |
+1,753 |
Dec04 |
040721 |
92.08 |
92.15 |
91.50 |
91.60 |
-1.19 |
18 |
10,395 |
+10 |
Mar05 |
040721 |
92.20 |
92.20 |
92.14 |
92.14 |
-1.19 |
0 |
5 |
+0 |
Total Volume and Open Interest |
5,510 |
109,321 |
+1,763 |
Swiss Franc(CME) |
Sep04 |
040721 |
80.29 |
80.36 |
79.60 |
79.91 |
-0.64 |
7,879 |
55,574 |
-2,839 |
Dec04 |
040721 |
80.05 |
80.16 |
79.97 |
80.16 |
-0.64 |
1 |
139 |
+8 |
Mar05 |
040721 |
80.43 |
80.43 |
80.43 |
80.43 |
-0.64 |
0 |
7 |
+0 |
Total Volume and Open Interest |
7,880 |
55,778 |
-2,831 |
EuroFX(CME) |
Sep04 |
040721 |
122.83 |
122.95 |
122.00 |
122.27 |
-0.94 |
11,518 |
143,751 |
-1,863 |
Dec04 |
040721 |
122.78 |
122.85 |
121.99 |
122.20 |
-0.94 |
21 |
1,231 |
+5 |
Mar05 |
040721 |
122.09 |
122.20 |
122.09 |
122.20 |
-0.94 |
30 |
201 |
-12 |
Total Volume and Open Interest |
11,569 |
145,213 |
-1,870 |
Mexican Peso(CME) |
Sep04 |
040721 |
8683.0 |
8685.0 |
8620.0 |
8645.0 |
-45.0 |
9,221 |
44,140 |
+1,012 |
Dec04 |
040721 |
8515.0 |
8515.0 |
8515.0 |
8515.0 |
-45.0 |
0 |
1,354 |
+0 |
Total Volume and Open Interest |
9,296 |
46,466 |
+837 |
30-Year T-Bonds(CBOT) |
Sep04 |
040721 |
108~12 |
108~12 |
107~19 |
107~31 |
-0~12 |
237,005 |
482,630 |
-21,547 |
Dec04 |
040721 |
107~04 |
107~04 |
106~14 |
106~24 |
-0~12 |
1,393 |
18,043 |
-166 |
Mar05 |
040721 |
105~21 |
105~21 |
105~21 |
105~21 |
-0~12 |
0 |
151 |
+0 |
Total Volume and Open Interest |
238,398 |
500,911 |
-21,713 |
Municipal Bonds(CBOT) |
Sep04 |
040721 |
101~07 |
101~07 |
100~22 |
100~31 |
-0~08 |
52 |
2,540 |
-8 |
Total Volume and Open Interest |
52 |
2,540 |
-8 |
10-Year T-Notes(CBOT) |
Sep04 |
040721 |
110~170 |
110~185 |
110~015 |
110~110 |
-0~075 |
704,287 |
1,336,602 |
+3,234 |
Dec04 |
040721 |
109~070 |
109~070 |
108~250 |
109~025 |
-0~075 |
12,368 |
37,637 |
+2,263 |
Total Volume and Open Interest |
716,655 |
1,374,249 |
+5,497 |
5-Year T-Notes(CBOT) |
Sep04 |
040721 |
109~115 |
109~120 |
109~030 |
109~095 |
-0~055 |
359,336 |
0 |
+0 |
Dec04 |
040721 |
108~140 |
108~140 |
108~110 |
108~110 |
-0~055 |
4,014 |
82,166 |
+9,354 |
Total Volume and Open Interest |
363,350 |
82,166 |
+9,354 |
2 Year T-Notes(CBOT) |
Sep04 |
040721 |
105~061 |
105~061 |
105~048 |
105~056 |
-0~012 |
1,627 |
186,812 |
-1,006 |
Dec04 |
040721 |
104~108 |
104~108 |
104~108 |
104~108 |
-0~012 |
500 |
400 |
|
Total Volume and Open Interest |
2,127 |
187,212 |
|
Eurodollars(CME) |
Sep04 |
040721 |
98.045 |
98.050 |
98.025 |
98.040 |
-0.020 |
71,859 |
903,569 |
+38,857 |
Dec04 |
040721 |
97.585 |
97.590 |
97.550 |
97.570 |
-0.040 |
69,044 |
877,869 |
+125 |
Mar05 |
040721 |
97.155 |
97.160 |
97.100 |
97.130 |
-0.060 |
75,888 |
819,597 |
-3,013 |
Jun05 |
040721 |
96.770 |
96.775 |
96.705 |
96.740 |
-0.060 |
72,423 |
668,454 |
+7,721 |
Sep05 |
040721 |
96.435 |
96.435 |
96.360 |
96.400 |
-0.065 |
56,524 |
554,313 |
+4,614 |
Dec05 |
040721 |
96.140 |
96.145 |
96.070 |
96.110 |
-0.060 |
36,633 |
446,211 |
-10,119 |
Mar06 |
040721 |
95.930 |
95.930 |
95.855 |
95.895 |
-0.055 |
21,819 |
347,457 |
+496 |
Jun06 |
040721 |
95.760 |
95.760 |
95.685 |
95.725 |
-0.055 |
15,454 |
211,178 |
-574 |
Sep06 |
040721 |
95.610 |
95.610 |
95.540 |
95.580 |
-0.050 |
6,373 |
191,300 |
-522 |
Dec06 |
040721 |
95.460 |
95.460 |
95.380 |
95.430 |
-0.050 |
4,559 |
144,276 |
-647 |
Mar07 |
040721 |
95.325 |
95.325 |
95.265 |
95.305 |
-0.050 |
6,745 |
147,535 |
+40 |
Jun07 |
040721 |
95.205 |
95.205 |
95.130 |
95.180 |
-0.050 |
5,659 |
110,718 |
-2,242 |
Total Volume and Open Interest |
466,906 |
5,994,079 |
-40,945 |
3-Mth Euro-Yen(CME) |
Sep04 |
040721 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
2,381 |
7,112 |
+1,260 |
Dec04 |
040721 |
99.88 |
99.88 |
99.88 |
99.88 |
-0.01 |
93 |
6,919 |
+12 |
Mar05 |
040721 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.01 |
190 |
8,434 |
-60 |
Jun05 |
040721 |
99.72 |
99.72 |
99.72 |
99.72 |
-0.02 |
0 |
8,263 |
-6 |
Sep05 |
040721 |
99.60 |
99.60 |
99.60 |
99.60 |
-0.02 |
0 |
5,293 |
-26 |
Dec05 |
040721 |
99.48 |
99.48 |
99.48 |
99.48 |
-0.02 |
5 |
3,015 |
+0 |
Mar06 |
040721 |
99.34 |
99.34 |
99.34 |
99.34 |
-0.02 |
0 |
2,108 |
+0 |
Jun06 |
040721 |
99.20 |
99.20 |
99.20 |
99.20 |
-0.02 |
0 |
1,218 |
+0 |
Sep06 |
040721 |
99.07 |
99.07 |
99.07 |
99.07 |
-0.04 |
0 |
1,079 |
+0 |
Dec06 |
040721 |
98.95 |
98.95 |
98.95 |
98.95 |
-0.04 |
0 |
655 |
+0 |
Total Volume and Open Interest |
2,669 |
45,114 |
+1,180 |
3-Mth Euro-Yen(SIMEX) |
Sep04 |
040721 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
1,174 |
42,389 |
-222 |
Dec04 |
040721 |
99.89 |
99.89 |
99.88 |
99.88 |
-0.01 |
2,116 |
68,481 |
+1,728 |
Mar05 |
040721 |
99.83 |
99.83 |
99.82 |
99.83 |
unch |
1,177 |
57,203 |
+128 |
Jun05 |
040721 |
99.74 |
99.74 |
99.73 |
99.73 |
-0.01 |
607 |
58,736 |
-44 |
Sep05 |
040721 |
99.61 |
99.61 |
99.60 |
99.60 |
-0.02 |
633 |
45,795 |
-180 |
Dec05 |
040721 |
99.49 |
99.49 |
99.47 |
99.48 |
-0.02 |
1,093 |
36,573 |
+306 |
Mar06 |
040721 |
99.35 |
99.35 |
99.32 |
99.33 |
-0.04 |
169 |
27,306 |
-9 |
Jun06 |
040721 |
99.22 |
99.22 |
99.20 |
99.20 |
-0.04 |
0 |
13,072 |
+0 |
Total Volume and Open Interest |
7,169 |
365,941 |
+1,807 |
German Euro-Bund(EUREX) |
Sep04 |
040721 |
113.90 |
113.92 |
113.51 |
113.56 |
-0.65 |
575,774 |
1,049,902 |
-21,615 |
Dec04 |
040721 |
112.85 |
112.89 |
112.60 |
112.61 |
-0.66 |
24 |
18,774 |
+13 |
Mar05 |
040721 |
112.06 |
112.06 |
112.06 |
112.06 |
-0.65 |
672 |
0 |
+0 |
Total Volume and Open Interest |
576,470 |
1,068,676 |
-21,602 |
German Euro-Bobl(EUREX) |
Sep04 |
040721 |
110.86 |
110.88 |
110.55 |
110.61 |
-0.47 |
383,934 |
711,668 |
-24,943 |
Dec04 |
040721 |
109.83 |
109.83 |
109.64 |
109.67 |
-0.51 |
942 |
4,668 |
+186 |
Mar05 |
040721 |
109.22 |
109.22 |
109.22 |
109.22 |
-0.47 |
|
|
|
Total Volume and Open Interest |
384,876 |
716,336 |
-24,757 |
Long Gilt(LIFFE) |
Sep04 |
040721 |
106~01 |
106~03 |
105~20 |
105~22 |
-0~21 |
36,450 |
200,045 |
-3,798 |
Dec04 |
040721 |
105~16 |
105~16 |
105~16 |
105~16 |
-0~21 |
|
|
|
Total Volume and Open Interest |
36,450 |
200,045 |
-3,798 |
3-Mth Short Sterling(LIFFE) |
Sep04 |
040721 |
95.03 |
95.04 |
94.98 |
95.00 |
-0.05 |
24,162 |
200,721 |
+1,136 |
Dec04 |
040721 |
94.88 |
94.90 |
94.81 |
94.83 |
-0.08 |
47,814 |
244,360 |
-1,512 |
Mar05 |
040721 |
94.78 |
94.78 |
94.68 |
94.70 |
-0.10 |
33,383 |
206,580 |
+5,500 |
Total Volume and Open Interest |
159,539 |
1,187,289 |
+6,179 |
3-Mth Euribor(LIFFE) |
Sep04 |
040721 |
97.830 |
97.835 |
97.800 |
97.825 |
-0.020 |
38,415 |
522,022 |
+1,833 |
Dec04 |
040721 |
97.690 |
97.690 |
97.645 |
97.650 |
-0.070 |
69,659 |
520,818 |
-9,084 |
Mar05 |
040721 |
97.485 |
97.510 |
97.430 |
97.440 |
-0.105 |
67,553 |
416,189 |
-3,088 |
Total Volume and Open Interest |
315,828 |
2,787,366 |
-50,894 |
3-Mth Aus T-Bills(SFE) |
Sep04 |
040721 |
94.52 |
94.52 |
94.50 |
94.51 |
-0.02 |
4,605 |
142,135 |
-5,419 |
Dec04 |
040721 |
94.37 |
94.40 |
94.37 |
94.40 |
-0.04 |
17,613 |
117,827 |
-1,111 |
Mar05 |
040721 |
94.31 |
94.34 |
94.31 |
94.34 |
-0.05 |
6,151 |
57,401 |
+1,847 |
Jun05 |
040721 |
94.27 |
94.30 |
94.27 |
94.30 |
-0.06 |
2,768 |
28,661 |
+84 |
Sep05 |
040721 |
94.25 |
94.26 |
94.23 |
94.26 |
-0.07 |
347 |
18,417 |
-921 |
Dec05 |
040721 |
94.20 |
94.21 |
94.19 |
94.21 |
-0.08 |
146 |
14,317 |
+25 |
Mar06 |
040721 |
94.15 |
94.16 |
94.14 |
94.16 |
-0.08 |
1,350 |
10,447 |
+874 |
Jun06 |
040721 |
94.09 |
94.11 |
94.09 |
94.11 |
-0.07 |
12 |
6,073 |
+87 |
Sep06 |
040721 |
94.06 |
94.06 |
94.06 |
94.06 |
-0.07 |
28 |
2,781 |
+26 |
Dec06 |
040721 |
93.98 |
94.00 |
93.98 |
94.00 |
-0.07 |
0 |
1,796 |
+100 |
Total Volume and Open Interest |
33,050 |
402,863 |
-4,378 |
10-Year Aus T-Bonds(SFE) |
Sep04 |
040721 |
94.27 |
94.29 |
94.26 |
94.29 |
-0.08 |
12,344 |
189,073 |
+4,898 |
Dec04 |
040721 |
94.29 |
94.29 |
94.29 |
94.29 |
-0.08 |
|
|
|
Total Volume and Open Interest |
43,718 |
383,699 |
+1,836 |
3-Year Aus T-Bonds(SFE) |
Sep04 |
040721 |
94.51 |
94.53 |
94.50 |
94.53 |
-0.08 |
21,518 |
383,699 |
+1,836 |
Dec04 |
040721 |
94.53 |
94.53 |
94.53 |
94.53 |
-0.08 |
|
|
|
Total Volume and Open Interest |
21,518 |
383,699 |
+1,836 |
Gold(CMX) |
Aug04 |
040721 |
400.0 |
401.9 |
395.0 |
397.3 |
-4.8 |
56,854 |
131,854 |
-7,433 |
Oct04 |
040721 |
401.0 |
403.5 |
396.5 |
398.6 |
-4.8 |
1,362 |
11,298 |
-12 |
Dec04 |
040721 |
403.2 |
404.0 |
398.0 |
400.0 |
-4.8 |
6,414 |
63,962 |
+1,926 |
Feb05 |
040721 |
402.0 |
402.0 |
400.0 |
401.6 |
-4.8 |
55 |
6,656 |
+42 |
Apr05 |
040721 |
403.3 |
403.3 |
403.3 |
403.3 |
-4.7 |
0 |
4,882 |
+0 |
Jun05 |
040721 |
406.5 |
407.5 |
403.8 |
405.1 |
-4.7 |
58 |
13,527 |
-38 |
Aug05 |
040721 |
407.1 |
407.1 |
407.1 |
407.1 |
-4.7 |
9 |
2,299 |
+9 |
Oct05 |
040721 |
409.2 |
409.2 |
409.2 |
409.2 |
-4.6 |
0 |
281 |
+0 |
Dec05 |
040721 |
412.0 |
413.0 |
410.0 |
411.4 |
-4.5 |
30 |
6,412 |
+25 |
Feb06 |
040721 |
413.8 |
413.8 |
413.8 |
413.8 |
-4.5 |
0 |
843 |
+0 |
Apr06 |
040721 |
416.2 |
416.2 |
416.2 |
416.2 |
-4.5 |
0 |
485 |
+0 |
Jun06 |
040721 |
418.7 |
418.7 |
418.7 |
418.7 |
-4.4 |
0 |
7,535 |
+0 |
Total Volume and Open Interest |
64,783 |
256,572 |
-5,480 |
Silver(CMX) |
Jul04 |
040721 |
650.0 |
650.0 |
635.0 |
639.7 |
-20.2 |
36 |
66 |
-19 |
Sep04 |
040721 |
651.0 |
654.5 |
634.0 |
641.0 |
-20.2 |
13,013 |
59,081 |
+543 |
Dec04 |
040721 |
654.0 |
658.5 |
636.0 |
644.2 |
-20.2 |
826 |
20,441 |
-78 |
Mar05 |
040721 |
650.0 |
650.0 |
640.0 |
647.3 |
-20.1 |
37 |
5,046 |
-22 |
May05 |
040721 |
649.5 |
649.5 |
649.5 |
649.5 |
-19.6 |
5 |
1,109 |
-1 |
Jul05 |
040721 |
646.0 |
651.5 |
646.0 |
651.5 |
-19.3 |
8 |
2,026 |
-5 |
Sep05 |
040721 |
653.5 |
653.5 |
653.5 |
653.5 |
-19.0 |
0 |
98 |
+0 |
Total Volume and Open Interest |
13,956 |
92,456 |
+395 |
Platinum(NYM) |
Jul04 |
040721 |
838.0 |
838.0 |
830.4 |
830.4 |
-7.9 |
2 |
272 |
+0 |
Oct04 |
040721 |
830.0 |
834.0 |
824.2 |
825.4 |
-7.9 |
950 |
5,024 |
+195 |
Jan05 |
040721 |
819.4 |
819.4 |
819.4 |
819.4 |
-7.9 |
0 |
18 |
+0 |
Total Volume and Open Interest |
952 |
5,314 |
+195 |
Palladium(NYME) |
Sep04 |
040721 |
230.00 |
230.00 |
225.00 |
226.15 |
-5.70 |
461 |
7,435 |
+6 |
Dec04 |
040721 |
227.65 |
227.65 |
227.65 |
227.65 |
-5.95 |
58 |
659 |
-21 |
Mar05 |
040721 |
229.90 |
229.90 |
229.90 |
229.90 |
-5.95 |
0 |
1 |
+0 |
Total Volume and Open Interest |
519 |
8,095 |
-15 |
Copper(CMX) |
Jul04 |
040721 |
126.75 |
127.65 |
126.00 |
127.65 |
-1.15 |
624 |
1,718 |
-213 |
Sep04 |
040721 |
127.30 |
127.80 |
125.50 |
127.50 |
-1.05 |
9,200 |
45,710 |
-454 |
Dec04 |
040721 |
123.70 |
124.40 |
122.30 |
124.30 |
-0.60 |
1,385 |
11,190 |
+433 |
Mar05 |
040721 |
120.50 |
121.00 |
120.30 |
120.90 |
-0.45 |
34 |
1,612 |
+12 |
May05 |
040721 |
118.20 |
118.20 |
118.20 |
118.20 |
-0.45 |
0 |
393 |
+1 |
Total Volume and Open Interest |
11,364 |
69,505 |
-123 |
DJIA Index(CBOT) |
Sep04 |
040721 |
10175 |
10225 |
10005 |
10013 |
-155 |
7,324 |
41,235 |
-490 |
Dec04 |
040721 |
10212 |
10212 |
10006 |
10006 |
-156 |
20 |
169 |
+0 |
Mar05 |
040721 |
10011 |
10011 |
10011 |
10011 |
-156 |
|
|
|
Total Volume and Open Interest |
7,344 |
41,404 |
-490 |
S & P 500(CME) |
Sep04 |
040721 |
1113.50 |
1116.00 |
1090.00 |
1090.60 |
-21.40 |
37,585 |
580,078 |
-99 |
Dec04 |
040721 |
1113.00 |
1113.00 |
1091.00 |
1091.00 |
-21.00 |
2,910 |
9,104 |
+2,073 |
Mar05 |
040721 |
1092.40 |
1092.40 |
1092.40 |
1092.40 |
-21.00 |
0 |
465 |
+0 |
Jun05 |
040721 |
1095.50 |
1095.50 |
1095.50 |
1095.50 |
-21.00 |
0 |
268 |
+0 |
Total Volume and Open Interest |
40,495 |
589,959 |
+1,974 |
S & P 500 E-Mini(Globex) |
Sep04 |
040721 |
1112.00 |
1116.00 |
1089.50 |
1090.50 |
-21.50 |
661,956 |
588,220 |
-10,868 |
Dec04 |
040721 |
1112.25 |
1116.00 |
1090.75 |
1091.00 |
-21.00 |
3,114 |
11,271 |
+2,614 |
Total Volume and Open Interest |
665,070 |
599,491 |
-8,254 |
NASDAQ 100(CME) |
Sep04 |
040721 |
1433.00 |
1434.00 |
1385.50 |
1386.50 |
-41.00 |
11,467 |
68,073 |
+926 |
Dec04 |
040721 |
1419.50 |
1419.50 |
1391.50 |
1391.50 |
-41.00 |
17 |
1,050 |
+51 |
Mar05 |
040721 |
1396.50 |
1396.50 |
1396.50 |
1396.50 |
-41.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
11,484 |
69,126 |
+977 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep04 |
040721 |
1428.0 |
1438.0 |
1385.5 |
1386.5 |
-41.0 |
314,555 |
206,878 |
-2,943 |
Dec04 |
040721 |
1430.0 |
1440.5 |
1391.5 |
1391.5 |
-41.0 |
218 |
1,445 |
+112 |
Total Volume and Open Interest |
314,773 |
208,323 |
-2,831 |
S & P Midcap 400(CME) |
Sep04 |
040721 |
591.50 |
594.00 |
577.50 |
577.50 |
-15.00 |
532 |
13,769 |
-184 |
Dec04 |
040721 |
577.25 |
577.25 |
577.25 |
577.25 |
-15.00 |
|
|
|
Mar05 |
040721 |
577.25 |
577.25 |
577.25 |
577.25 |
-15.00 |
|
|
|
Total Volume and Open Interest |
532 |
13,769 |
-184 |
Russell 2000(CME) |
Sep04 |
040721 |
564.50 |
565.50 |
546.50 |
546.50 |
-18.50 |
838 |
25,711 |
-96 |
Dec04 |
040721 |
546.50 |
546.50 |
546.50 |
546.50 |
-18.50 |
|
|
|
Mar05 |
040721 |
546.50 |
546.50 |
546.50 |
546.50 |
-18.50 |
|
|
|
Total Volume and Open Interest |
838 |
25,711 |
-96 |
Value Line(KCBT) |
Sep04 |
040721 |
1575.50 |
1575.50 |
1533.00 |
1533.00 |
-34.00 |
9 |
64 |
+1 |
Total Volume and Open Interest |
9 |
64 |
+1 |
Nikkei 225(CME) |
Sep04 |
040721 |
11420 |
11455 |
11220 |
11225 |
-140 |
2,809 |
31,383 |
+178 |
Dec04 |
040721 |
11225 |
11225 |
11225 |
11225 |
-140 |
0 |
16 |
+0 |
Total Volume and Open Interest |
2,809 |
31,399 |
+97 |
Nikkei 225(SIMEX) |
Sep04 |
040721 |
11300 |
11430 |
11300 |
11405 |
+180 |
23,806 |
143,202 |
+143,202 |
Dec04 |
040721 |
11370 |
11370 |
11370 |
11370 |
+180 |
|
|
|
Mar05 |
040721 |
11365 |
11365 |
11365 |
11365 |
+180 |
0 |
1 |
+1 |
Total Volume and Open Interest |
23,806 |
143,204 |
+143,204 |
CAC 40(MATIF) |
Jul04 |
040721 |
3630.5 |
3659.0 |
3619.0 |
3637.0 |
+28.5 |
43,629 |
348,216 |
+4,719 |
Aug04 |
040721 |
3647.5 |
3663.0 |
3642.0 |
3643.0 |
+28.5 |
492 |
2,437 |
+214 |
Sep04 |
040721 |
3647.5 |
3669.5 |
3647.5 |
3648.5 |
+28.5 |
1,138 |
93,807 |
+255 |
Total Volume and Open Interest |
39,280 |
456,754 |
+5,188 |
DAX Index(EUREX) |
Sep04 |
040721 |
3879.0 |
3913.0 |
3867.5 |
3868.5 |
+10.5 |
93,187 |
152,192 |
-231 |
Dec04 |
040721 |
3905.0 |
3933.0 |
3890.0 |
3890.0 |
+11.0 |
124 |
4,804 |
+20 |
Mar05 |
040721 |
3930.0 |
3953.0 |
3913.0 |
3913.0 |
+12.5 |
55 |
956 |
+46 |
Total Volume and Open Interest |
93,366 |
157,952 |
-165 |
FT-SE 100(LIFFE) |
Sep04 |
040721 |
4354.00 |
4386.50 |
4353.50 |
4374.50 |
+36.00 |
53,791 |
435,525 |
+2,074 |
Dec04 |
040721 |
4394.50 |
4410.00 |
4394.50 |
4406.00 |
+37.50 |
20 |
30,863 |
+20 |
Mar05 |
040721 |
4412.00 |
4412.00 |
4412.00 |
4412.00 |
+37.50 |
0 |
4,059 |
+0 |
Total Volume and Open Interest |
53,811 |
471,697 |
+2,094 |
SPI 200(SFE) |
Sep04 |
040721 |
3513.0 |
3524.0 |
3501.0 |
3520.0 |
+23.0 |
16,629 |
152,511 |
+2,885 |
Dec04 |
040721 |
3522.0 |
3531.0 |
3522.0 |
3531.0 |
+23.0 |
336 |
4,887 |
+131 |
Mar05 |
040721 |
3542.0 |
3542.0 |
3542.0 |
3542.0 |
+24.0 |
275 |
1,772 |
+131 |
Total Volume and Open Interest |
17,240 |
161,063 |
+3,147 |
GSCI(CME) |
Aug04 |
040721 |
296.25 |
296.90 |
294.55 |
295.40 |
unch |
388 |
16,306 |
+304 |
Sep04 |
040721 |
293.50 |
293.50 |
293.50 |
293.50 |
unch |
|
|
|
Oct04 |
040721 |
293.25 |
293.25 |
293.25 |
293.25 |
unch |
|
|
|
Total Volume and Open Interest |
388 |
16,306 |
+304 |
Reuters CRB Index(NYBOT) |
Aug04 |
040721 |
269.50 |
269.50 |
268.00 |
268.25 |
-3.00 |
30 |
246 |
-2 |
Nov04 |
040721 |
270.50 |
270.50 |
270.25 |
270.25 |
-2.50 |
6 |
119 |
+2 |
Jan05 |
040721 |
270.25 |
270.25 |
270.25 |
270.25 |
-2.00 |
0 |
51 |
+0 |
Total Volume and Open Interest |
36 |
416 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|