|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri July 23, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug04 |
040723 |
663.00 |
680.50 |
661.00 |
669.50 |
+12.00 |
21,985 |
30,657 |
-757 |
Sep04 |
040723 |
610.00 |
623.00 |
609.00 |
621.25 |
+20.75 |
7,852 |
13,718 |
+519 |
Nov04 |
040723 |
602.00 |
615.00 |
599.00 |
611.50 |
+17.75 |
53,179 |
110,173 |
+1,777 |
Jan05 |
040723 |
609.50 |
620.00 |
607.00 |
619.00 |
+19.50 |
1,659 |
9,550 |
+326 |
Mar05 |
040723 |
614.00 |
626.00 |
612.00 |
625.00 |
+17.50 |
1,473 |
5,515 |
+516 |
May05 |
040723 |
620.00 |
632.00 |
615.00 |
628.00 |
+18.50 |
802 |
4,946 |
+16 |
Jul05 |
040723 |
621.00 |
631.00 |
620.50 |
630.00 |
+17.50 |
637 |
2,106 |
-19 |
Total Volume and Open Interest |
88,026 |
178,021 |
+2,408 |
Soybean Meal(CBOT) |
Aug04 |
040723 |
219.50 |
222.50 |
217.00 |
218.00 |
-1.00 |
15,175 |
22,731 |
-4,216 |
Sep04 |
040723 |
198.50 |
204.50 |
198.50 |
201.70 |
+5.40 |
8,844 |
18,034 |
+1 |
Oct04 |
040723 |
186.00 |
193.00 |
185.50 |
190.20 |
+5.40 |
2,554 |
18,127 |
+320 |
Dec04 |
040723 |
185.00 |
191.30 |
184.50 |
188.80 |
+5.40 |
13,516 |
45,312 |
+399 |
Jan05 |
040723 |
186.50 |
192.00 |
185.50 |
189.80 |
+5.30 |
2,654 |
7,693 |
+712 |
Mar05 |
040723 |
189.00 |
194.00 |
187.50 |
191.70 |
+5.40 |
2,038 |
7,043 |
+528 |
May05 |
040723 |
190.00 |
195.00 |
188.00 |
193.20 |
+6.30 |
1,883 |
5,817 |
+674 |
Jul05 |
040723 |
195.00 |
198.00 |
192.00 |
195.00 |
+4.00 |
641 |
4,262 |
+88 |
Total Volume and Open Interest |
47,705 |
133,221 |
-1,380 |
Soybean Oil(CBOT) |
Aug04 |
040723 |
24.60 |
24.92 |
24.50 |
24.72 |
+0.32 |
7,915 |
19,448 |
-1,703 |
Sep04 |
040723 |
23.85 |
24.15 |
23.76 |
23.96 |
+0.21 |
6,501 |
15,524 |
-1,199 |
Oct04 |
040723 |
23.03 |
23.40 |
23.00 |
23.18 |
+0.26 |
2,402 |
13,884 |
+355 |
Dec04 |
040723 |
22.28 |
22.64 |
22.25 |
22.48 |
+0.34 |
10,769 |
56,784 |
+1,605 |
Jan05 |
040723 |
22.25 |
22.50 |
22.25 |
22.45 |
+0.33 |
852 |
8,409 |
+135 |
Mar05 |
040723 |
22.25 |
22.48 |
22.20 |
22.45 |
+0.31 |
1,437 |
6,824 |
+627 |
May05 |
040723 |
22.25 |
22.50 |
22.20 |
22.47 |
+0.34 |
1,154 |
5,842 |
+418 |
Jul05 |
040723 |
22.35 |
22.52 |
22.35 |
22.35 |
+0.20 |
390 |
3,984 |
+227 |
Total Volume and Open Interest |
31,575 |
134,147 |
+544 |
Canola(WCE) |
Sep04 |
040723 |
323.5 |
323.5 |
323.5 |
323.5 |
unch |
206 |
346 |
+146 |
Nov04 |
040723 |
328.9 |
330.2 |
327.0 |
329.5 |
+3.6 |
3,056 |
45,055 |
-428 |
Jan05 |
040723 |
334.5 |
334.5 |
334.5 |
334.5 |
+3.7 |
91 |
2,341 |
+46 |
Mar05 |
040723 |
339.5 |
339.5 |
339.5 |
339.5 |
+4.0 |
81 |
2,468 |
+80 |
May05 |
040723 |
343.0 |
343.0 |
343.0 |
343.0 |
+3.5 |
0 |
325 |
+0 |
Total Volume and Open Interest |
3,682 |
51,523 |
-207 |
Corn(CBOT) |
Sep04 |
040723 |
223.00 |
225.25 |
222.50 |
223.75 |
+4.50 |
26,023 |
152,380 |
-5,443 |
Dec04 |
040723 |
231.25 |
233.50 |
230.50 |
232.00 |
+4.25 |
67,810 |
304,982 |
+58 |
Mar05 |
040723 |
240.00 |
242.00 |
239.00 |
240.50 |
+4.50 |
8,456 |
57,374 |
+201 |
May05 |
040723 |
245.00 |
248.25 |
244.75 |
246.75 |
+4.75 |
2,917 |
20,288 |
+1,298 |
Jul05 |
040723 |
250.00 |
252.25 |
249.25 |
251.50 |
+5.00 |
3,411 |
17,144 |
+1,169 |
Sep05 |
040723 |
253.00 |
254.25 |
252.75 |
253.50 |
+3.50 |
600 |
3,722 |
+265 |
Total Volume and Open Interest |
110,310 |
568,170 |
-2,152 |
Wheat(CBOT) |
Sep04 |
040723 |
327.00 |
330.50 |
325.50 |
328.75 |
+6.00 |
11,726 |
90,201 |
-1,070 |
Dec04 |
040723 |
339.50 |
343.25 |
338.75 |
342.25 |
+6.00 |
6,955 |
49,861 |
-100 |
Mar05 |
040723 |
350.50 |
354.50 |
350.50 |
353.75 |
+6.00 |
1,209 |
11,392 |
+215 |
May05 |
040723 |
357.00 |
359.00 |
356.00 |
357.50 |
+7.50 |
101 |
755 |
+70 |
Jul05 |
040723 |
357.00 |
360.00 |
356.00 |
360.00 |
+7.25 |
610 |
2,302 |
+236 |
Total Volume and Open Interest |
20,613 |
154,555 |
-656 |
Wheat(KCBT) |
Sep04 |
040723 |
356.50 |
360.50 |
356.50 |
358.00 |
+2.75 |
4,536 |
36,456 |
-180 |
Dec04 |
040723 |
368.50 |
371.25 |
368.50 |
369.00 |
+2.25 |
3,837 |
26,785 |
+384 |
Mar05 |
040723 |
377.50 |
379.50 |
377.25 |
377.50 |
+1.50 |
1,955 |
5,762 |
+483 |
May05 |
040723 |
380.00 |
380.00 |
380.00 |
380.00 |
+1.50 |
70 |
780 |
+70 |
Jul05 |
040723 |
373.00 |
375.50 |
373.00 |
375.00 |
+4.00 |
16 |
548 |
+3 |
Total Volume and Open Interest |
10,415 |
70,346 |
+761 |
Wheat(MGE) |
Sep04 |
040723 |
375.00 |
379.00 |
375.00 |
377.00 |
+3.50 |
1,708 |
14,250 |
-175 |
Dec04 |
040723 |
384.50 |
385.50 |
382.75 |
383.75 |
+3.00 |
766 |
13,625 |
-303 |
Mar05 |
040723 |
390.00 |
392.00 |
390.00 |
390.50 |
+2.50 |
213 |
3,171 |
+38 |
May05 |
040723 |
394.00 |
394.00 |
394.00 |
394.00 |
+3.50 |
110 |
559 |
+50 |
Jul05 |
040723 |
391.00 |
391.00 |
391.00 |
391.00 |
unch |
0 |
58 |
+0 |
Total Volume and Open Interest |
2,797 |
31,678 |
-390 |
Oats(CBOT) |
Sep04 |
040723 |
126.50 |
130.00 |
125.25 |
125.75 |
+1.50 |
687 |
2,824 |
-237 |
Dec04 |
040723 |
135.00 |
136.00 |
132.00 |
133.50 |
+1.75 |
843 |
6,670 |
+18 |
Mar05 |
040723 |
139.00 |
142.00 |
139.00 |
141.00 |
+2.00 |
230 |
658 |
+55 |
May05 |
040723 |
146.00 |
146.00 |
146.00 |
146.00 |
+1.50 |
2 |
82 |
+1 |
Total Volume and Open Interest |
1,762 |
10,254 |
-163 |
Rough Rice(CBOT) |
Sep04 |
040723 |
7.35 |
7.53 |
7.35 |
7.38 |
-0.02 |
330 |
1,094 |
+63 |
Nov04 |
040723 |
7.30 |
7.42 |
7.27 |
7.30 |
unch |
195 |
1,805 |
+31 |
Jan05 |
040723 |
7.51 |
7.51 |
7.51 |
7.51 |
-0.04 |
37 |
510 |
+26 |
Mar05 |
040723 |
7.71 |
7.71 |
7.71 |
7.71 |
-0.04 |
13 |
261 |
+0 |
Total Volume and Open Interest |
585 |
3,682 |
+53 |
Live Cattle(CME) |
Aug04 |
040723 |
86.900 |
87.450 |
86.200 |
86.900 |
-1.075 |
6,880 |
26,004 |
-1,969 |
Oct04 |
040723 |
89.700 |
90.000 |
88.750 |
89.300 |
-0.825 |
10,830 |
58,952 |
+1,793 |
Dec04 |
040723 |
89.500 |
90.000 |
88.750 |
89.950 |
-0.325 |
3,314 |
15,140 |
+62 |
Feb05 |
040723 |
90.650 |
91.000 |
89.850 |
90.975 |
-0.250 |
2,144 |
9,592 |
+783 |
Apr05 |
040723 |
88.600 |
88.850 |
87.850 |
88.750 |
-0.175 |
565 |
3,378 |
+233 |
Jun05 |
040723 |
83.000 |
83.500 |
82.750 |
83.400 |
-0.300 |
269 |
1,100 |
-62 |
Total Volume and Open Interest |
24,057 |
114,260 |
+882 |
Feeder Cattle(CME) |
Aug04 |
040723 |
113.700 |
114.800 |
113.250 |
114.700 |
+0.050 |
2,313 |
7,297 |
-501 |
Sep04 |
040723 |
113.000 |
113.750 |
112.500 |
113.725 |
+0.050 |
807 |
5,345 |
+152 |
Oct04 |
040723 |
110.750 |
111.850 |
110.700 |
111.725 |
-0.025 |
1,146 |
4,412 |
-67 |
Nov04 |
040723 |
108.500 |
108.850 |
108.000 |
108.850 |
-0.450 |
336 |
1,662 |
+43 |
Jan05 |
040723 |
104.200 |
104.700 |
104.100 |
104.550 |
-0.350 |
216 |
790 |
-42 |
Mar05 |
040723 |
100.400 |
100.550 |
100.100 |
100.550 |
-0.150 |
53 |
233 |
+6 |
Apr05 |
040723 |
99.900 |
99.950 |
99.900 |
99.950 |
+0.100 |
5 |
89 |
+5 |
Total Volume and Open Interest |
4,878 |
19,851 |
-404 |
Lean Hogs(CME) |
Aug04 |
040723 |
75.100 |
75.700 |
74.650 |
75.575 |
+1.450 |
4,698 |
19,964 |
-897 |
Oct04 |
040723 |
64.850 |
65.800 |
64.850 |
65.475 |
+0.775 |
4,970 |
40,926 |
+968 |
Dec04 |
040723 |
60.650 |
61.400 |
60.650 |
61.025 |
+0.225 |
1,241 |
13,214 |
+281 |
Feb05 |
040723 |
61.150 |
61.750 |
61.000 |
61.250 |
-0.125 |
357 |
2,455 |
+144 |
Apr05 |
040723 |
61.000 |
61.400 |
61.000 |
61.100 |
-0.200 |
77 |
1,010 |
+26 |
May05 |
040723 |
62.475 |
62.475 |
62.475 |
62.475 |
+0.025 |
13 |
186 |
+12 |
Jun05 |
040723 |
65.150 |
65.225 |
65.100 |
65.100 |
-0.100 |
38 |
251 |
+11 |
Jul05 |
040723 |
62.350 |
62.350 |
62.300 |
62.300 |
-0.100 |
7 |
61 |
+3 |
Total Volume and Open Interest |
11,403 |
78,071 |
+548 |
Pork Bellies(CME) |
Jul04 |
040723 |
110.600 |
113.700 |
110.600 |
113.700 |
+3.000 |
77 |
193 |
-58 |
Aug04 |
040723 |
105.050 |
107.925 |
105.000 |
107.875 |
+2.925 |
589 |
1,910 |
-92 |
Feb05 |
040723 |
93.500 |
94.800 |
93.500 |
94.650 |
+1.650 |
39 |
214 |
+9 |
Mar05 |
040723 |
93.050 |
93.050 |
93.050 |
93.050 |
+0.025 |
0 |
3 |
+0 |
May05 |
040723 |
94.750 |
94.750 |
94.750 |
94.750 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
705 |
2,321 |
-141 |
Class III Milk(CME) |
Jul04 |
040723 |
14.80 |
14.84 |
14.80 |
14.83 |
+0.14 |
211 |
5,631 |
+19 |
Aug04 |
040723 |
14.25 |
14.25 |
14.15 |
14.25 |
-0.05 |
263 |
5,390 |
+126 |
Sep04 |
040723 |
15.25 |
15.33 |
15.20 |
15.33 |
+0.03 |
258 |
5,123 |
+69 |
Oct04 |
040723 |
14.00 |
14.06 |
14.00 |
14.06 |
+0.01 |
101 |
3,239 |
+17 |
Nov04 |
040723 |
12.90 |
12.90 |
12.90 |
12.90 |
-0.05 |
63 |
2,182 |
+44 |
Total Volume and Open Interest |
1,033 |
26,423 |
+330 |
Cocoa(NYBOT) |
Sep04 |
040723 |
1630 |
1639 |
1612 |
1620 |
-2 |
9,215 |
38,525 |
+167 |
Dec04 |
040723 |
1640 |
1650 |
1624 |
1634 |
-1 |
4,079 |
18,646 |
+814 |
Mar05 |
040723 |
1662 |
1670 |
1650 |
1655 |
-2 |
491 |
11,122 |
-45 |
May05 |
040723 |
1670 |
1675 |
1668 |
1668 |
-1 |
34 |
11,555 |
-20 |
Jul05 |
040723 |
1688 |
1688 |
1683 |
1683 |
unch |
0 |
11,415 |
+0 |
Sep05 |
040723 |
1698 |
1698 |
1698 |
1698 |
unch |
0 |
4,798 |
+0 |
Dec05 |
040723 |
1709 |
1709 |
1709 |
1709 |
+1 |
575 |
3,535 |
+100 |
Total Volume and Open Interest |
14,469 |
103,374 |
+1,091 |
Coffee "C"(NYBOT) |
Sep04 |
040723 |
71.80 |
72.00 |
69.50 |
69.85 |
-1.85 |
5,992 |
59,010 |
-1,016 |
Dec04 |
040723 |
75.00 |
75.20 |
72.80 |
73.15 |
-1.85 |
2,462 |
20,722 |
+285 |
Mar05 |
040723 |
78.00 |
78.00 |
75.80 |
76.15 |
-1.85 |
186 |
6,577 |
+47 |
May05 |
040723 |
80.00 |
80.00 |
77.60 |
77.75 |
-1.85 |
13 |
1,708 |
+1 |
Jul05 |
040723 |
79.25 |
79.25 |
79.25 |
79.25 |
-1.90 |
12 |
1,180 |
-10 |
Sep05 |
040723 |
80.65 |
80.65 |
80.65 |
80.65 |
-1.90 |
22 |
352 |
+15 |
Total Volume and Open Interest |
8,692 |
89,795 |
-678 |
Orange Juice(NYBOT) |
Sep04 |
040723 |
70.50 |
71.50 |
70.40 |
71.15 |
+0.75 |
2,389 |
19,576 |
-573 |
Nov04 |
040723 |
71.00 |
71.70 |
70.90 |
71.40 |
+0.45 |
1,015 |
11,100 |
+411 |
Jan05 |
040723 |
73.00 |
73.30 |
73.00 |
73.10 |
+0.45 |
251 |
1,960 |
-204 |
Mar05 |
040723 |
74.85 |
75.10 |
74.50 |
74.90 |
+0.60 |
111 |
4,168 |
+74 |
May05 |
040723 |
76.90 |
77.70 |
76.90 |
77.45 |
+0.45 |
14 |
3,100 |
+4 |
Total Volume and Open Interest |
3,780 |
40,038 |
-288 |
Sugar #11(NYBOT) |
Oct04 |
040723 |
7.90 |
8.03 |
7.79 |
8.01 |
+0.02 |
21,267 |
210,486 |
-2,033 |
Mar05 |
040723 |
8.37 |
8.50 |
8.26 |
8.48 |
+0.03 |
3,560 |
49,224 |
-230 |
May05 |
040723 |
8.30 |
8.38 |
8.17 |
8.36 |
+0.01 |
1,915 |
18,114 |
-77 |
Jul05 |
040723 |
8.12 |
8.17 |
8.03 |
8.17 |
-0.03 |
318 |
12,470 |
-40 |
Oct05 |
040723 |
8.03 |
8.05 |
7.92 |
8.05 |
-0.05 |
183 |
12,630 |
-28 |
Total Volume and Open Interest |
27,345 |
308,430 |
-2,410 |
London Cocoa(LCE) |
Jul04 |
040715 |
817 |
821 |
813 |
819 |
+2 |
402 |
112 |
-283 |
Sep04 |
040723 |
925 |
927 |
913 |
919 |
-1 |
6,346 |
49,339 |
+2,999 |
Dec04 |
040723 |
939 |
950 |
937 |
941 |
-2 |
3,329 |
51,029 |
-115 |
Mar05 |
040723 |
961 |
970 |
959 |
962 |
-2 |
2,422 |
28,994 |
-605 |
May05 |
040723 |
978 |
983 |
975 |
976 |
-1 |
2,035 |
14,160 |
+450 |
Jul05 |
040723 |
995 |
995 |
990 |
990 |
-1 |
1,950 |
12,028 |
+192 |
Sep05 |
040723 |
1004 |
1010 |
1003 |
1004 |
-2 |
3,265 |
9,437 |
-175 |
Total Volume and Open Interest |
19,399 |
174,526 |
+2,768 |
London Coffee(LCE) |
Jul04 |
040723 |
698.00 |
698.00 |
675.00 |
675.00 |
-22.00 |
199 |
1,628 |
+0 |
Sep04 |
040723 |
711.00 |
718.00 |
690.00 |
690.00 |
-24.00 |
2,934 |
67,476 |
-289 |
Nov04 |
040723 |
724.00 |
728.00 |
701.00 |
702.00 |
-23.00 |
752 |
35,010 |
-118 |
Jan05 |
040723 |
738.00 |
738.00 |
716.00 |
716.00 |
-20.00 |
491 |
26,933 |
+159 |
Mar05 |
040723 |
746.00 |
746.00 |
729.00 |
731.00 |
-17.00 |
111 |
14,783 |
+58 |
May05 |
040723 |
750.00 |
750.00 |
746.00 |
746.00 |
-15.00 |
0 |
11,986 |
+0 |
Total Volume and Open Interest |
4,492 |
160,710 |
-185 |
London Sugar(LCE) |
Aug04 |
040716 |
244.50 |
248.90 |
244.00 |
248.90 |
+4.90 |
896 |
2,854 |
-394 |
Oct04 |
040723 |
241.90 |
244.60 |
239.00 |
244.60 |
+2.20 |
1,911 |
25,120 |
-205 |
Dec04 |
040723 |
246.00 |
248.00 |
243.30 |
248.00 |
+1.90 |
281 |
5,789 |
+202 |
Mar05 |
040723 |
252.00 |
254.00 |
250.20 |
253.60 |
+0.90 |
659 |
9,627 |
+18 |
May05 |
040723 |
252.00 |
253.00 |
249.50 |
252.00 |
+0.80 |
396 |
4,693 |
+137 |
Total Volume and Open Interest |
3,383 |
53,382 |
+270 |
Cotton(NYBOT) |
Oct04 |
040723 |
46.82 |
47.14 |
45.90 |
46.45 |
-0.40 |
508 |
3,627 |
-134 |
Dec04 |
040723 |
46.85 |
47.20 |
46.00 |
46.62 |
-0.40 |
9,462 |
55,336 |
+140 |
Mar05 |
040723 |
48.50 |
48.61 |
47.90 |
48.39 |
-0.23 |
1,279 |
12,673 |
+267 |
May05 |
040723 |
49.50 |
49.70 |
49.08 |
49.37 |
-0.33 |
369 |
2,484 |
-23 |
Jul05 |
040723 |
50.50 |
50.50 |
50.08 |
50.37 |
-0.30 |
361 |
1,875 |
+112 |
Oct05 |
040723 |
51.25 |
51.25 |
51.25 |
51.25 |
-0.18 |
0 |
25 |
+0 |
Total Volume and Open Interest |
12,008 |
77,601 |
+369 |
Lumber(CME) |
Sep04 |
040723 |
421.0 |
425.9 |
416.6 |
417.9 |
-3.1 |
801 |
3,943 |
+109 |
Nov04 |
040723 |
380.1 |
383.8 |
377.0 |
377.3 |
-4.4 |
366 |
1,293 |
+10 |
Jan05 |
040723 |
370.1 |
371.4 |
367.0 |
369.7 |
-0.9 |
87 |
292 |
-2 |
Mar05 |
040723 |
368.0 |
371.4 |
367.9 |
371.4 |
-3.4 |
7 |
40 |
+5 |
Total Volume and Open Interest |
1,261 |
5,568 |
+122 |
Crude Oil(NYM) |
Sep04 |
040723 |
41.55 |
41.78 |
41.20 |
41.71 |
+0.35 |
84,354 |
240,016 |
+3,306 |
Oct04 |
040723 |
41.15 |
41.33 |
40.75 |
41.27 |
+0.39 |
22,463 |
67,346 |
+1,638 |
Nov04 |
040723 |
40.60 |
40.95 |
40.37 |
40.87 |
+0.41 |
6,833 |
37,431 |
-188 |
Dec04 |
040723 |
40.20 |
40.50 |
40.00 |
40.45 |
+0.42 |
10,600 |
63,421 |
+468 |
Jan05 |
040723 |
39.80 |
39.94 |
39.65 |
39.94 |
+0.42 |
2,659 |
24,436 |
+53 |
Feb05 |
040723 |
39.20 |
39.50 |
39.20 |
39.50 |
+0.42 |
1,597 |
15,416 |
+517 |
Mar05 |
040723 |
38.70 |
39.10 |
38.70 |
39.09 |
+0.42 |
4,420 |
16,571 |
+1,652 |
Apr05 |
040723 |
38.25 |
38.71 |
38.25 |
38.71 |
+0.42 |
1,844 |
11,668 |
+413 |
May05 |
040723 |
38.34 |
38.34 |
38.34 |
38.34 |
+0.42 |
281 |
6,652 |
+190 |
Jun05 |
040723 |
37.75 |
37.99 |
37.70 |
37.99 |
+0.42 |
1,976 |
22,442 |
+589 |
Jul05 |
040723 |
37.69 |
37.69 |
37.69 |
37.69 |
+0.42 |
220 |
6,399 |
+40 |
Aug05 |
040723 |
37.43 |
37.43 |
37.43 |
37.43 |
+0.42 |
60 |
6,295 |
-50 |
Sep05 |
040723 |
36.98 |
37.20 |
36.98 |
37.20 |
+0.42 |
583 |
9,057 |
+173 |
Oct05 |
040723 |
37.01 |
37.01 |
37.01 |
37.01 |
+0.42 |
0 |
3,789 |
+0 |
Nov05 |
040723 |
36.82 |
36.82 |
36.82 |
36.82 |
+0.42 |
2,080 |
4,404 |
-170 |
Dec05 |
040723 |
36.40 |
36.70 |
36.40 |
36.65 |
+0.42 |
4,803 |
46,681 |
-759 |
Total Volume and Open Interest |
151,132 |
691,506 |
+6,976 |
Heating Oil(NYM) |
Aug04 |
040723 |
112.25 |
114.00 |
111.70 |
113.17 |
+1.38 |
17,803 |
25,597 |
-2,432 |
Sep04 |
040723 |
113.00 |
114.90 |
112.50 |
114.12 |
+1.45 |
16,539 |
59,095 |
+4,817 |
Oct04 |
040723 |
113.60 |
115.70 |
113.50 |
114.92 |
+1.45 |
2,024 |
18,016 |
+18 |
Nov04 |
040723 |
114.85 |
116.00 |
114.75 |
115.62 |
+1.45 |
1,137 |
12,608 |
-113 |
Dec04 |
040723 |
115.00 |
117.00 |
115.00 |
116.27 |
+1.45 |
2,795 |
24,412 |
+200 |
Jan05 |
040723 |
116.50 |
117.20 |
116.00 |
116.67 |
+1.45 |
1,667 |
10,692 |
+169 |
Feb05 |
040723 |
115.90 |
116.40 |
115.10 |
115.32 |
+1.35 |
414 |
11,147 |
+39 |
Mar05 |
040723 |
111.90 |
113.40 |
111.50 |
112.07 |
+1.15 |
30 |
10,056 |
-11 |
Apr05 |
040723 |
108.30 |
109.00 |
107.47 |
107.47 |
+0.95 |
49 |
2,638 |
+2 |
May05 |
040723 |
105.00 |
105.00 |
103.00 |
103.22 |
+0.80 |
47 |
1,960 |
-35 |
Jun05 |
040723 |
102.40 |
102.40 |
99.80 |
100.52 |
+0.70 |
1,371 |
4,500 |
+549 |
Jul05 |
040723 |
101.50 |
101.50 |
99.62 |
99.62 |
+0.65 |
418 |
5,463 |
-160 |
Total Volume and Open Interest |
45,863 |
197,735 |
+4,444 |
Unleaded Gas(NYM) |
Aug04 |
040723 |
127.00 |
128.10 |
125.00 |
127.88 |
+2.16 |
18,369 |
28,603 |
-2,537 |
Sep04 |
040723 |
124.30 |
127.30 |
124.30 |
126.97 |
+1.91 |
16,605 |
54,470 |
+1,658 |
Oct04 |
040723 |
119.80 |
121.50 |
119.50 |
121.47 |
+1.81 |
4,833 |
9,930 |
-681 |
Nov04 |
040723 |
116.50 |
117.52 |
116.30 |
117.52 |
+1.66 |
1,388 |
6,417 |
-279 |
Dec04 |
040723 |
113.50 |
114.57 |
113.50 |
114.57 |
+1.51 |
963 |
12,304 |
+67 |
Jan05 |
040723 |
113.70 |
113.87 |
113.70 |
113.87 |
+1.36 |
934 |
5,022 |
+202 |
Feb05 |
040723 |
114.07 |
114.07 |
114.07 |
114.07 |
+1.36 |
288 |
4,047 |
+5 |
Mar05 |
040723 |
114.57 |
114.57 |
114.57 |
114.57 |
+1.26 |
194 |
1,363 |
+21 |
Apr05 |
040723 |
121.12 |
121.12 |
121.12 |
121.12 |
+1.21 |
175 |
7,698 |
+2 |
May05 |
040723 |
120.72 |
120.72 |
120.72 |
120.72 |
+1.16 |
10 |
7,493 |
+2 |
Jun05 |
040723 |
119.42 |
119.42 |
119.42 |
119.42 |
+1.16 |
15 |
1,983 |
-15 |
Jul05 |
040723 |
117.07 |
117.07 |
117.07 |
117.07 |
+1.16 |
15 |
2,095 |
+0 |
Total Volume and Open Interest |
43,789 |
141,425 |
-1,555 |
Natural Gas(NYM) |
Aug04 |
040723 |
6.150 |
6.190 |
6.100 |
6.134 |
-0.018 |
46,009 |
32,052 |
-3,147 |
Sep04 |
040723 |
6.195 |
6.235 |
6.150 |
6.191 |
-0.009 |
27,101 |
63,054 |
+670 |
Oct04 |
040723 |
6.245 |
6.280 |
6.220 |
6.236 |
-0.008 |
7,957 |
39,376 |
+274 |
Nov04 |
040723 |
6.525 |
6.580 |
6.510 |
6.534 |
+0.005 |
3,048 |
20,261 |
-220 |
Dec04 |
040723 |
6.820 |
6.840 |
6.790 |
6.817 |
+0.003 |
3,543 |
25,589 |
+27 |
Jan05 |
040723 |
6.985 |
6.995 |
6.940 |
6.985 |
+0.003 |
4,589 |
22,882 |
+291 |
Feb05 |
040723 |
6.940 |
6.950 |
6.900 |
6.936 |
+0.007 |
1,816 |
16,047 |
+259 |
Mar05 |
040723 |
6.785 |
6.805 |
6.780 |
6.790 |
+0.011 |
2,181 |
17,777 |
-77 |
Apr05 |
040723 |
6.090 |
6.110 |
6.090 |
6.100 |
+0.014 |
1,928 |
13,711 |
+135 |
May05 |
040723 |
5.990 |
5.990 |
5.975 |
5.980 |
+0.017 |
882 |
11,857 |
+243 |
Jun05 |
040723 |
5.985 |
6.000 |
5.985 |
5.990 |
+0.017 |
352 |
8,354 |
+23 |
Jul05 |
040723 |
6.030 |
6.030 |
6.015 |
6.015 |
+0.022 |
509 |
11,664 |
-10 |
Aug05 |
040723 |
6.020 |
6.020 |
6.020 |
6.020 |
+0.027 |
68 |
8,424 |
+30 |
Sep05 |
040723 |
6.000 |
6.005 |
6.000 |
6.005 |
+0.032 |
200 |
7,992 |
+127 |
Oct05 |
040723 |
6.010 |
6.040 |
6.010 |
6.030 |
+0.032 |
1,104 |
6,962 |
+312 |
Nov05 |
040723 |
6.210 |
6.210 |
6.205 |
6.205 |
+0.042 |
48 |
6,870 |
-18 |
Total Volume and Open Interest |
103,180 |
382,661 |
-287 |
Brent Crude Oil(IPE) |
Sep04 |
040723 |
37.95 |
38.38 |
37.85 |
38.27 |
+0.26 |
49,037 |
91,104 |
+4,358 |
Oct04 |
040723 |
37.60 |
38.00 |
37.55 |
37.89 |
+0.24 |
12,563 |
84,887 |
+1,885 |
Nov04 |
040723 |
37.22 |
37.69 |
37.22 |
37.61 |
+0.27 |
4,794 |
13,507 |
-443 |
Dec04 |
040723 |
36.86 |
38.14 |
36.84 |
37.25 |
+0.28 |
5,775 |
30,594 |
+529 |
Jan05 |
040723 |
36.61 |
36.87 |
36.55 |
36.87 |
+0.27 |
1,003 |
12,834 |
+197 |
Feb05 |
040723 |
36.24 |
36.62 |
36.18 |
36.49 |
+0.24 |
153 |
7,232 |
+33 |
Mar05 |
040723 |
36.01 |
36.14 |
35.93 |
36.14 |
+0.21 |
2,450 |
10,979 |
+800 |
Apr05 |
040723 |
35.83 |
35.83 |
35.83 |
35.83 |
+0.22 |
400 |
6,306 |
+225 |
May05 |
040723 |
35.23 |
35.54 |
35.23 |
35.54 |
+0.23 |
425 |
1,573 |
+150 |
Jun05 |
040723 |
35.15 |
35.26 |
35.15 |
35.26 |
+0.22 |
400 |
13,969 |
+100 |
Jul05 |
040723 |
35.03 |
35.03 |
35.03 |
35.03 |
+0.22 |
0 |
1,715 |
+0 |
Aug05 |
040723 |
34.83 |
34.83 |
34.83 |
34.83 |
+0.22 |
0 |
100 |
+0 |
Sep05 |
040723 |
34.63 |
34.63 |
34.63 |
34.63 |
+0.22 |
0 |
3,340 |
+0 |
Total Volume and Open Interest |
84,525 |
334,945 |
+9,584 |
Gas Oil(IPE) |
Aug04 |
040723 |
355.00 |
366.50 |
354.75 |
357.25 |
+1.00 |
11,366 |
55,056 |
+417 |
Sep04 |
040723 |
353.75 |
362.00 |
353.50 |
355.25 |
+1.00 |
8,801 |
36,968 |
+817 |
Oct04 |
040723 |
349.75 |
356.50 |
349.75 |
350.25 |
+0.50 |
3,300 |
18,354 |
+1,511 |
Nov04 |
040723 |
345.00 |
348.00 |
345.00 |
345.25 |
+0.75 |
534 |
8,329 |
+21 |
Dec04 |
040723 |
339.50 |
345.50 |
339.50 |
339.75 |
+0.50 |
2,729 |
24,846 |
+496 |
Jan05 |
040723 |
334.50 |
338.50 |
334.50 |
334.75 |
+0.50 |
55 |
6,013 |
+50 |
Feb05 |
040723 |
328.75 |
328.75 |
328.75 |
328.75 |
+0.25 |
0 |
2,478 |
+0 |
Mar05 |
040723 |
321.50 |
321.50 |
321.50 |
321.50 |
+1.00 |
0 |
2,735 |
+0 |
Apr05 |
040723 |
313.25 |
313.25 |
313.25 |
313.25 |
+1.00 |
0 |
900 |
+0 |
May05 |
040723 |
307.50 |
307.50 |
307.50 |
307.50 |
+0.25 |
0 |
850 |
+0 |
Total Volume and Open Interest |
29,461 |
183,070 |
+5,138 |
US Dollar Index(NYBOT) |
Sep04 |
040723 |
88.52 |
89.52 |
88.47 |
89.46 |
+0.83 |
1,522 |
15,048 |
+42 |
Dec04 |
040723 |
88.75 |
89.69 |
88.73 |
89.69 |
+0.83 |
3 |
2,119 |
+0 |
Mar05 |
040723 |
89.92 |
89.92 |
89.92 |
89.92 |
+0.83 |
0 |
12 |
+0 |
Total Volume and Open Interest |
1,525 |
17,180 |
+42 |
Australian Dollar(CME) |
Sep04 |
040723 |
70.60 |
70.75 |
70.33 |
70.56 |
-0.53 |
2,208 |
33,998 |
-1,813 |
Dec04 |
040723 |
69.93 |
69.93 |
69.93 |
69.93 |
-0.53 |
27 |
259 |
-1 |
Mar05 |
040723 |
69.38 |
69.38 |
69.38 |
69.38 |
-0.53 |
0 |
31 |
+0 |
Total Volume and Open Interest |
2,235 |
34,348 |
-1,814 |
British Pound(CME) |
Sep04 |
040723 |
182.98 |
183.10 |
182.18 |
182.30 |
-1.12 |
5,220 |
76,021 |
-269 |
Dec04 |
040723 |
180.86 |
180.86 |
180.86 |
180.86 |
-1.14 |
5 |
422 |
+2 |
Mar05 |
040723 |
179.56 |
179.56 |
179.56 |
179.56 |
-1.14 |
0 |
6 |
+0 |
Total Volume and Open Interest |
5,225 |
76,449 |
-267 |
Canadian Dollar(CME) |
Sep04 |
040723 |
75.76 |
75.77 |
75.50 |
75.62 |
-0.22 |
4,055 |
77,099 |
+1,102 |
Dec04 |
040723 |
75.60 |
75.63 |
75.50 |
75.54 |
-0.22 |
104 |
4,536 |
+16 |
Mar05 |
040723 |
75.50 |
75.50 |
75.45 |
75.47 |
-0.22 |
22 |
768 |
+22 |
Jun05 |
040723 |
75.40 |
75.40 |
75.40 |
75.40 |
-0.22 |
14 |
558 |
+1 |
Total Volume and Open Interest |
4,195 |
83,009 |
+1,141 |
Japanese Yen(CME) |
Sep04 |
040723 |
91.12 |
91.26 |
90.87 |
91.04 |
-0.20 |
6,391 |
96,810 |
+559 |
Dec04 |
040723 |
91.45 |
91.50 |
91.45 |
91.49 |
-0.20 |
12 |
10,388 |
+6 |
Mar05 |
040723 |
92.03 |
92.03 |
92.03 |
92.03 |
-0.20 |
0 |
5 |
+0 |
Total Volume and Open Interest |
6,403 |
107,206 |
+565 |
Swiss Franc(CME) |
Sep04 |
040723 |
79.85 |
79.85 |
78.94 |
79.01 |
-1.10 |
5,044 |
46,335 |
-4,068 |
Dec04 |
040723 |
79.88 |
79.88 |
79.35 |
79.35 |
-1.01 |
1 |
139 |
-1 |
Mar05 |
040723 |
79.63 |
79.63 |
79.62 |
79.62 |
-1.01 |
0 |
7 |
+0 |
Total Volume and Open Interest |
5,045 |
46,539 |
-4,069 |
EuroFX(CME) |
Sep04 |
040723 |
121.78 |
121.79 |
120.77 |
120.88 |
-1.43 |
9,686 |
138,655 |
-7,985 |
Dec04 |
040723 |
121.60 |
121.60 |
120.79 |
120.81 |
-1.43 |
57 |
1,340 |
+19 |
Mar05 |
040723 |
120.81 |
120.81 |
120.81 |
120.81 |
-1.43 |
15 |
210 |
+0 |
Total Volume and Open Interest |
9,818 |
140,295 |
-7,906 |
Mexican Peso(CME) |
Sep04 |
040723 |
8672.0 |
8697.0 |
8655.0 |
8672.0 |
-3.0 |
8,331 |
41,116 |
-3,266 |
Dec04 |
040723 |
8542.0 |
8542.0 |
8542.0 |
8542.0 |
-3.0 |
0 |
1,354 |
+0 |
Total Volume and Open Interest |
8,365 |
43,442 |
-3,241 |
30-Year T-Bonds(CBOT) |
Sep04 |
040723 |
108~10 |
108~22 |
108~06 |
108~20 |
+0~13 |
192,871 |
495,119 |
+12,904 |
Dec04 |
040723 |
107~02 |
107~15 |
107~02 |
107~14 |
+0~13 |
330 |
17,872 |
+18 |
Mar05 |
040723 |
106~11 |
106~11 |
106~11 |
106~11 |
+0~13 |
1 |
151 |
+0 |
Total Volume and Open Interest |
193,202 |
513,229 |
+12,922 |
Municipal Bonds(CBOT) |
Sep04 |
040723 |
101~06 |
101~20 |
101~06 |
101~19 |
+0~11 |
156 |
2,502 |
+49 |
Total Volume and Open Interest |
156 |
2,502 |
+49 |
10-Year T-Notes(CBOT) |
Sep04 |
040723 |
110~190 |
110~245 |
110~140 |
110~235 |
+0~075 |
570,127 |
1,307,977 |
+16,033 |
Dec04 |
040723 |
109~100 |
109~165 |
109~070 |
109~165 |
+0~085 |
20,015 |
41,431 |
+2,384 |
Total Volume and Open Interest |
590,142 |
1,349,418 |
+18,417 |
5-Year T-Notes(CBOT) |
Sep04 |
040723 |
109~130 |
109~160 |
109~120 |
109~155 |
+0~035 |
294,074 |
0 |
+0 |
Dec04 |
040723 |
108~150 |
108~175 |
108~150 |
108~175 |
+0~040 |
1,602 |
0 |
+0 |
Total Volume and Open Interest |
295,676 |
|
|
2 Year T-Notes(CBOT) |
Sep04 |
040723 |
105~061 |
105~065 |
105~060 |
105~064 |
+0~004 |
811 |
190,183 |
+2,043 |
Dec04 |
040723 |
104~116 |
104~116 |
104~116 |
104~116 |
+0~004 |
0 |
400 |
+0 |
Total Volume and Open Interest |
811 |
190,583 |
+2,043 |
Eurodollars(CME) |
Sep04 |
040723 |
98.055 |
98.065 |
98.050 |
98.055 |
+0.005 |
53,539 |
919,659 |
+10,267 |
Dec04 |
040723 |
97.585 |
97.610 |
97.585 |
97.605 |
+0.020 |
62,058 |
859,040 |
-23,599 |
Mar05 |
040723 |
97.155 |
97.180 |
97.150 |
97.170 |
+0.015 |
52,071 |
813,610 |
-5,901 |
Jun05 |
040723 |
96.765 |
96.790 |
96.760 |
96.775 |
+0.015 |
65,894 |
607,402 |
-7,038 |
Sep05 |
040723 |
96.425 |
96.450 |
96.420 |
96.435 |
+0.010 |
44,843 |
550,383 |
-3,457 |
Dec05 |
040723 |
96.140 |
96.160 |
96.140 |
96.155 |
+0.015 |
27,995 |
463,360 |
-19 |
Mar06 |
040723 |
95.930 |
95.950 |
95.930 |
95.945 |
+0.015 |
22,363 |
363,828 |
+7,385 |
Jun06 |
040723 |
95.765 |
95.785 |
95.755 |
95.770 |
+0.015 |
19,894 |
222,602 |
+2,904 |
Sep06 |
040723 |
95.610 |
95.630 |
95.610 |
95.630 |
+0.020 |
11,877 |
193,612 |
-798 |
Dec06 |
040723 |
95.465 |
95.485 |
95.460 |
95.485 |
+0.025 |
8,041 |
145,446 |
-487 |
Mar07 |
040723 |
95.345 |
95.360 |
95.345 |
95.360 |
+0.025 |
7,538 |
152,728 |
+1,506 |
Jun07 |
040723 |
95.220 |
95.240 |
95.220 |
95.235 |
+0.025 |
8,626 |
112,607 |
-201 |
Total Volume and Open Interest |
420,974 |
5,985,911 |
-17,235 |
3-Mth Euro-Yen(CME) |
Sep04 |
040723 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
0 |
7,197 |
-216 |
Dec04 |
040723 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
0 |
7,161 |
+127 |
Mar05 |
040723 |
99.81 |
99.81 |
99.81 |
99.81 |
-0.01 |
4 |
8,001 |
+58 |
Jun05 |
040723 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.01 |
467 |
8,250 |
+15 |
Sep05 |
040723 |
99.58 |
99.58 |
99.58 |
99.58 |
-0.02 |
0 |
5,242 |
+0 |
Dec05 |
040723 |
99.46 |
99.46 |
99.46 |
99.46 |
-0.02 |
0 |
3,015 |
+0 |
Mar06 |
040723 |
99.31 |
99.31 |
99.31 |
99.31 |
-0.03 |
0 |
2,085 |
-23 |
Jun06 |
040723 |
99.17 |
99.17 |
99.17 |
99.17 |
-0.03 |
0 |
1,218 |
+0 |
Sep06 |
040723 |
99.05 |
99.05 |
99.05 |
99.05 |
-0.02 |
0 |
1,079 |
+0 |
Dec06 |
040723 |
98.93 |
98.93 |
98.93 |
98.93 |
-0.02 |
0 |
655 |
+0 |
Total Volume and Open Interest |
471 |
44,921 |
-39 |
3-Mth Euro-Yen(SIMEX) |
Sep04 |
040723 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
2,029 |
43,123 |
-805 |
Dec04 |
040723 |
99.88 |
99.88 |
99.87 |
99.88 |
unch |
4,125 |
68,306 |
-129 |
Mar05 |
040723 |
99.82 |
99.82 |
99.79 |
99.81 |
-0.01 |
5,018 |
59,924 |
+2,613 |
Jun05 |
040723 |
99.71 |
99.71 |
99.69 |
99.71 |
-0.01 |
1,338 |
59,820 |
+408 |
Sep05 |
040723 |
99.60 |
99.60 |
99.56 |
99.58 |
-0.02 |
485 |
45,964 |
-224 |
Dec05 |
040723 |
99.47 |
99.47 |
99.44 |
99.45 |
-0.03 |
789 |
37,030 |
+115 |
Mar06 |
040723 |
99.31 |
99.31 |
99.30 |
99.31 |
-0.02 |
520 |
27,475 |
+162 |
Jun06 |
040723 |
99.17 |
99.18 |
99.17 |
99.18 |
-0.02 |
0 |
13,042 |
+0 |
Total Volume and Open Interest |
14,305 |
371,073 |
+2,141 |
German Euro-Bund(EUREX) |
Sep04 |
040723 |
113.90 |
113.99 |
113.76 |
113.95 |
+0.02 |
849,285 |
1,067,791 |
+3,778 |
Dec04 |
040723 |
112.93 |
113.02 |
112.84 |
113.00 |
+0.02 |
576 |
18,360 |
+251 |
Mar05 |
040723 |
112.45 |
112.45 |
112.45 |
112.45 |
+0.02 |
3,275 |
0 |
+0 |
Total Volume and Open Interest |
853,136 |
1,086,151 |
+4,029 |
German Euro-Bobl(EUREX) |
Sep04 |
040723 |
110.83 |
110.83 |
110.68 |
110.77 |
-0.07 |
526,062 |
735,352 |
+11,586 |
Dec04 |
040723 |
109.85 |
109.87 |
109.80 |
109.87 |
-0.05 |
2,889 |
5,953 |
+476 |
Mar05 |
040723 |
109.38 |
109.38 |
109.38 |
109.38 |
-0.07 |
570 |
0 |
+0 |
Total Volume and Open Interest |
529,521 |
741,305 |
+12,062 |
Long Gilt(LIFFE) |
Sep04 |
040723 |
105~27 |
105~28 |
105~21 |
105~24 |
-0~04 |
63,366 |
200,020 |
+5,743 |
Dec04 |
040723 |
105~17 |
105~17 |
105~17 |
105~17 |
-0~04 |
|
|
|
Total Volume and Open Interest |
63,366 |
200,020 |
+5,743 |
3-Mth Short Sterling(LIFFE) |
Sep04 |
040723 |
94.96 |
94.96 |
94.92 |
94.93 |
-0.03 |
58,239 |
198,178 |
+6,518 |
Dec04 |
040723 |
94.76 |
94.77 |
94.73 |
94.75 |
-0.03 |
84,978 |
228,593 |
-6,597 |
Mar05 |
040723 |
94.62 |
94.64 |
94.59 |
94.62 |
-0.03 |
80,477 |
200,405 |
-4,203 |
Total Volume and Open Interest |
332,845 |
1,171,134 |
+5,308 |
3-Mth Euribor(LIFFE) |
Sep04 |
040723 |
97.835 |
97.840 |
97.825 |
97.835 |
unch |
46,099 |
517,406 |
+6,796 |
Dec04 |
040723 |
97.690 |
97.690 |
97.660 |
97.675 |
-0.010 |
88,939 |
524,795 |
+5,239 |
Mar05 |
040723 |
97.485 |
97.490 |
97.450 |
97.470 |
-0.020 |
97,832 |
413,204 |
+1,648 |
Total Volume and Open Interest |
451,775 |
2,768,206 |
+5,372 |
3-Mth Aus T-Bills(SFE) |
Sep04 |
040723 |
94.52 |
94.52 |
94.51 |
94.52 |
unch |
12,091 |
143,565 |
+154 |
Dec04 |
040723 |
94.41 |
94.42 |
94.40 |
94.41 |
unch |
19,147 |
123,635 |
-3,123 |
Mar05 |
040723 |
94.35 |
94.36 |
94.34 |
94.35 |
unch |
4,596 |
58,453 |
+878 |
Jun05 |
040723 |
94.32 |
94.33 |
94.31 |
94.31 |
unch |
589 |
29,613 |
-17 |
Sep05 |
040723 |
94.29 |
94.29 |
94.28 |
94.29 |
+0.01 |
1,218 |
19,846 |
+585 |
Dec05 |
040723 |
94.25 |
94.25 |
94.23 |
94.25 |
+0.02 |
1,026 |
14,905 |
+198 |
Mar06 |
040723 |
94.20 |
94.20 |
94.18 |
94.20 |
+0.02 |
112 |
11,004 |
-98 |
Jun06 |
040723 |
94.12 |
94.14 |
94.12 |
94.14 |
+0.01 |
328 |
6,263 |
-38 |
Sep06 |
040723 |
94.06 |
94.10 |
94.06 |
94.10 |
+0.02 |
10 |
2,890 |
+0 |
Dec06 |
040723 |
94.04 |
94.04 |
94.04 |
94.04 |
+0.01 |
38 |
1,784 |
+13 |
Total Volume and Open Interest |
39,208 |
415,246 |
-1,461 |
10-Year Aus T-Bonds(SFE) |
Sep04 |
040723 |
94.32 |
94.35 |
94.30 |
94.31 |
-0.01 |
4,554 |
195,498 |
+678 |
Dec04 |
040723 |
94.31 |
94.31 |
94.31 |
94.31 |
-0.01 |
|
|
|
Total Volume and Open Interest |
54,848 |
384,681 |
-10,398 |
3-Year Aus T-Bonds(SFE) |
Sep04 |
040723 |
94.55 |
94.57 |
94.53 |
94.54 |
-0.01 |
27,168 |
384,681 |
-10,398 |
Dec04 |
040723 |
94.54 |
94.54 |
94.54 |
94.54 |
-0.01 |
|
|
|
Total Volume and Open Interest |
27,168 |
384,681 |
-10,398 |
Gold(CMX) |
Aug04 |
040723 |
392.7 |
392.7 |
387.4 |
390.5 |
-4.8 |
36,979 |
116,536 |
-5,506 |
Oct04 |
040723 |
394.5 |
394.5 |
389.0 |
391.7 |
-4.9 |
3,399 |
13,523 |
+2,040 |
Dec04 |
040723 |
395.5 |
395.5 |
390.0 |
393.0 |
-5.0 |
3,656 |
66,834 |
+542 |
Feb05 |
040723 |
396.0 |
397.5 |
392.5 |
394.5 |
-5.1 |
1,159 |
7,244 |
+634 |
Apr05 |
040723 |
396.8 |
396.8 |
396.0 |
396.1 |
-5.2 |
513 |
4,856 |
+281 |
Jun05 |
040723 |
400.0 |
400.0 |
397.0 |
397.9 |
-5.2 |
94 |
13,949 |
-16 |
Aug05 |
040723 |
399.9 |
399.9 |
399.9 |
399.9 |
-5.2 |
0 |
2,298 |
+0 |
Oct05 |
040723 |
401.9 |
401.9 |
401.9 |
401.9 |
-5.3 |
0 |
281 |
+0 |
Dec05 |
040723 |
405.5 |
405.5 |
404.0 |
404.0 |
-5.4 |
4 |
6,310 |
+1 |
Feb06 |
040723 |
406.3 |
406.3 |
406.3 |
406.3 |
-5.5 |
0 |
843 |
+0 |
Apr06 |
040723 |
408.7 |
408.7 |
408.7 |
408.7 |
-5.5 |
0 |
485 |
+0 |
Jun06 |
040723 |
411.1 |
411.1 |
411.1 |
411.1 |
-5.6 |
0 |
7,535 |
+0 |
Total Volume and Open Interest |
45,804 |
247,292 |
-2,024 |
Silver(CMX) |
Jul04 |
040723 |
626.0 |
633.4 |
626.0 |
633.4 |
-8.4 |
9 |
56 |
-88 |
Sep04 |
040723 |
631.0 |
635.5 |
624.0 |
634.5 |
-8.3 |
8,207 |
58,961 |
-210 |
Dec04 |
040723 |
637.0 |
639.0 |
625.0 |
637.7 |
-8.3 |
982 |
20,523 |
-75 |
Mar05 |
040723 |
643.0 |
643.0 |
633.0 |
641.0 |
-8.1 |
6 |
5,058 |
+1 |
May05 |
040723 |
643.0 |
643.0 |
643.0 |
643.0 |
-8.3 |
0 |
1,118 |
+0 |
Jul05 |
040723 |
645.0 |
645.0 |
640.0 |
645.0 |
-8.3 |
205 |
2,033 |
+53 |
Sep05 |
040723 |
647.2 |
647.2 |
647.2 |
647.2 |
-8.4 |
0 |
98 |
+0 |
Total Volume and Open Interest |
9,409 |
92,441 |
-319 |
Platinum(NYM) |
Jul04 |
040723 |
810.0 |
820.0 |
810.0 |
820.0 |
-11.2 |
0 |
269 |
-1 |
Oct04 |
040723 |
816.0 |
818.0 |
814.0 |
816.0 |
-10.2 |
700 |
5,433 |
+163 |
Jan05 |
040723 |
810.0 |
810.0 |
810.0 |
810.0 |
-10.2 |
0 |
11 |
+0 |
Total Volume and Open Interest |
700 |
5,713 |
+162 |
Palladium(NYME) |
Sep04 |
040723 |
220.00 |
223.00 |
220.00 |
222.75 |
-3.00 |
220 |
7,384 |
-15 |
Dec04 |
040723 |
225.00 |
225.00 |
221.25 |
224.25 |
-3.00 |
14 |
699 |
+12 |
Mar05 |
040723 |
226.50 |
226.50 |
226.50 |
226.50 |
-3.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
234 |
8,084 |
-3 |
Copper(CMX) |
Jul04 |
040723 |
124.00 |
125.00 |
123.80 |
124.70 |
-3.75 |
440 |
1,085 |
-253 |
Sep04 |
040723 |
123.70 |
125.10 |
123.20 |
124.80 |
-3.90 |
6,324 |
45,406 |
-97 |
Dec04 |
040723 |
120.20 |
121.80 |
120.00 |
121.80 |
-3.65 |
913 |
11,644 |
+58 |
Mar05 |
040723 |
118.00 |
118.80 |
118.00 |
118.80 |
-3.20 |
497 |
2,097 |
+481 |
May05 |
040723 |
116.50 |
116.50 |
116.30 |
116.30 |
-3.00 |
0 |
392 |
+0 |
Total Volume and Open Interest |
9,292 |
69,586 |
+276 |
DJIA Index(CBOT) |
Sep04 |
040723 |
9995 |
10015 |
9916 |
9955 |
-61 |
12,952 |
41,093 |
-458 |
Dec04 |
040723 |
9940 |
9955 |
9925 |
9949 |
-60 |
250 |
345 |
+4 |
Mar05 |
040723 |
9954 |
9954 |
9954 |
9954 |
-60 |
|
|
|
Total Volume and Open Interest |
13,202 |
41,438 |
-454 |
S & P 500(CME) |
Sep04 |
040723 |
1091.50 |
1092.20 |
1082.20 |
1085.50 |
-8.20 |
45,806 |
578,992 |
-27 |
Dec04 |
040723 |
1091.50 |
1092.00 |
1084.50 |
1085.80 |
-8.20 |
686 |
12,700 |
+77 |
Mar05 |
040723 |
1092.00 |
1092.00 |
1087.20 |
1087.20 |
-8.20 |
63 |
507 |
+42 |
Jun05 |
040723 |
1090.30 |
1090.30 |
1090.30 |
1090.30 |
-8.20 |
0 |
268 |
+0 |
Total Volume and Open Interest |
46,555 |
592,511 |
+92 |
S & P 500 E-Mini(Globex) |
Sep04 |
040723 |
1092.00 |
1094.00 |
1082.25 |
1085.50 |
-8.25 |
854,998 |
609,913 |
-16,607 |
Dec04 |
040723 |
1090.25 |
1092.75 |
1083.75 |
1085.75 |
-8.25 |
1,808 |
43,825 |
-283 |
Total Volume and Open Interest |
856,806 |
653,738 |
-16,890 |
NASDAQ 100(CME) |
Sep04 |
040723 |
1396.00 |
1396.50 |
1371.50 |
1378.00 |
-27.50 |
16,872 |
69,456 |
-1,001 |
Dec04 |
040723 |
1380.00 |
1383.00 |
1380.00 |
1383.00 |
-27.50 |
61 |
2,292 |
-16 |
Mar05 |
040723 |
1388.00 |
1388.00 |
1388.00 |
1388.00 |
-27.50 |
0 |
3 |
+0 |
Total Volume and Open Interest |
16,933 |
71,751 |
-1,017 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep04 |
040723 |
1398.0 |
1400.5 |
1371.5 |
1378.0 |
-27.5 |
429,625 |
216,857 |
-1,857 |
Dec04 |
040723 |
1401.0 |
1401.0 |
1383.0 |
1383.0 |
-27.5 |
53 |
4,513 |
+5 |
Total Volume and Open Interest |
429,678 |
221,370 |
-1,852 |
S & P Midcap 400(CME) |
Sep04 |
040723 |
577.50 |
577.50 |
570.75 |
571.00 |
-7.50 |
599 |
13,586 |
-18 |
Dec04 |
040723 |
570.75 |
570.75 |
570.75 |
570.75 |
-7.50 |
|
|
|
Mar05 |
040723 |
570.75 |
570.75 |
570.75 |
570.75 |
-7.50 |
|
|
|
Total Volume and Open Interest |
599 |
13,586 |
-18 |
Russell 2000(CME) |
Sep04 |
040723 |
544.50 |
545.00 |
537.50 |
538.50 |
-7.50 |
1,865 |
27,326 |
+747 |
Dec04 |
040723 |
538.50 |
538.50 |
538.50 |
538.50 |
-7.50 |
|
|
|
Mar05 |
040723 |
538.50 |
538.50 |
538.50 |
538.50 |
-7.50 |
|
|
|
Total Volume and Open Interest |
1,865 |
27,326 |
+747 |
Value Line(KCBT) |
Sep04 |
040723 |
1511.50 |
1512.00 |
1511.50 |
1512.00 |
-18.00 |
3 |
61 |
+2 |
Total Volume and Open Interest |
3 |
61 |
+2 |
Nikkei 225(CME) |
Sep04 |
040723 |
11225 |
11225 |
11075 |
11090 |
-155 |
4,687 |
31,482 |
-60 |
Dec04 |
040723 |
11120 |
11120 |
11090 |
11090 |
-155 |
4 |
20 |
+4 |
Total Volume and Open Interest |
4,691 |
31,502 |
-137 |
Nikkei 225(SIMEX) |
Sep04 |
040723 |
11220 |
11265 |
11160 |
11180 |
-115 |
16,393 |
141,696 |
+45 |
Dec04 |
040723 |
11145 |
11145 |
11145 |
11145 |
-115 |
|
|
|
Mar05 |
040723 |
11140 |
11140 |
11140 |
11140 |
-115 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,393 |
141,698 |
+45 |
CAC 40(MATIF) |
Jul04 |
040723 |
3581.5 |
3590.0 |
3558.5 |
3571.0 |
-3.0 |
59,386 |
364,064 |
+10,831 |
Aug04 |
040723 |
3588.5 |
3595.0 |
3568.5 |
3577.0 |
-3.0 |
458 |
3,140 |
+274 |
Sep04 |
040723 |
3595.5 |
3602.0 |
3577.0 |
3583.0 |
-3.0 |
397 |
95,129 |
+716 |
Total Volume and Open Interest |
50,625 |
474,726 |
+11,921 |
DAX Index(EUREX) |
Sep04 |
040723 |
3825.0 |
3837.0 |
3793.5 |
3801.5 |
-24.5 |
118,049 |
156,396 |
+8,812 |
Dec04 |
040723 |
3855.0 |
3856.0 |
3816.0 |
3822.5 |
-24.0 |
682 |
5,324 |
+532 |
Mar05 |
040723 |
3868.5 |
3868.5 |
3841.5 |
3844.5 |
-24.5 |
37 |
1,132 |
+25 |
Total Volume and Open Interest |
118,768 |
162,852 |
+9,369 |
FT-SE 100(LIFFE) |
Sep04 |
040723 |
4318.50 |
4342.00 |
4308.50 |
4323.50 |
+17.50 |
63,067 |
437,502 |
+3,137 |
Dec04 |
040723 |
4355.00 |
4355.00 |
4355.00 |
4355.00 |
+17.50 |
747 |
30,726 |
-190 |
Mar05 |
040723 |
4363.50 |
4363.50 |
4361.00 |
4361.00 |
+17.50 |
0 |
4,059 |
+0 |
Total Volume and Open Interest |
63,814 |
473,537 |
+2,947 |
SPI 200(SFE) |
Sep04 |
040723 |
3500.0 |
3505.0 |
3481.0 |
3483.0 |
-20.0 |
11,067 |
151,280 |
-570 |
Dec04 |
040723 |
3500.0 |
3500.0 |
3495.0 |
3495.0 |
-20.0 |
267 |
5,205 |
+177 |
Mar05 |
040723 |
3506.0 |
3506.0 |
3506.0 |
3506.0 |
-19.0 |
5 |
1,772 |
+0 |
Total Volume and Open Interest |
11,344 |
160,150 |
-393 |
GSCI(CME) |
Aug04 |
040723 |
300.20 |
301.80 |
298.75 |
301.60 |
+2.55 |
247 |
16,455 |
-115 |
Sep04 |
040723 |
299.50 |
299.50 |
299.50 |
299.50 |
+1.00 |
|
|
|
Oct04 |
040723 |
299.00 |
299.00 |
299.00 |
299.00 |
+1.50 |
|
|
|
Total Volume and Open Interest |
247 |
16,455 |
-115 |
Reuters CRB Index(NYBOT) |
Aug04 |
040723 |
268.00 |
269.50 |
268.00 |
269.50 |
+0.50 |
7 |
241 |
-3 |
Nov04 |
040723 |
270.50 |
271.50 |
270.50 |
271.50 |
+0.25 |
6 |
124 |
+2 |
Jan05 |
040723 |
271.50 |
271.50 |
271.50 |
271.50 |
unch |
0 |
51 |
+0 |
Total Volume and Open Interest |
13 |
416 |
-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. |
|
|