|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed September 01, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep04 |
040901 |
633.00 |
648.50 |
624.00 |
636.50 |
+9.25 |
3,527 |
3,725 |
-1,574 |
Nov04 |
040901 |
637.00 |
652.00 |
623.00 |
637.25 |
+10.00 |
37,676 |
128,184 |
-992 |
Jan05 |
040901 |
644.00 |
656.00 |
631.00 |
644.25 |
+11.25 |
1,847 |
14,790 |
+256 |
Mar05 |
040901 |
650.00 |
662.00 |
636.00 |
649.75 |
+11.25 |
1,564 |
10,478 |
+709 |
May05 |
040901 |
656.00 |
658.00 |
636.00 |
648.00 |
+8.25 |
1,523 |
9,223 |
+499 |
Jul05 |
040901 |
655.00 |
659.00 |
642.00 |
651.00 |
+7.00 |
597 |
4,758 |
-111 |
Aug05 |
040901 |
650.00 |
650.00 |
640.00 |
647.00 |
+7.00 |
14 |
158 |
+0 |
Total Volume and Open Interest |
47,216 |
174,195 |
-1,028 |
Soybean Meal(CBOT) |
Sep04 |
040901 |
180.80 |
190.50 |
177.00 |
181.10 |
+0.30 |
5,111 |
6,240 |
-1,200 |
Oct04 |
040901 |
181.50 |
189.00 |
176.20 |
179.90 |
-0.10 |
4,877 |
20,143 |
-154 |
Dec04 |
040901 |
183.00 |
190.00 |
178.00 |
181.90 |
+0.70 |
13,548 |
53,286 |
+2,386 |
Jan05 |
040901 |
188.00 |
191.00 |
180.50 |
183.50 |
+0.70 |
2,028 |
11,158 |
+151 |
Mar05 |
040901 |
189.00 |
192.50 |
183.50 |
186.70 |
+0.80 |
1,698 |
8,998 |
+235 |
May05 |
040901 |
191.50 |
194.00 |
185.00 |
190.00 |
+2.70 |
1,116 |
11,247 |
+419 |
Jul05 |
040901 |
197.50 |
197.50 |
189.50 |
193.00 |
+2.00 |
899 |
9,613 |
+142 |
Aug05 |
040901 |
196.00 |
196.00 |
190.50 |
192.20 |
+2.50 |
32 |
3,520 |
+15 |
Total Volume and Open Interest |
29,383 |
129,057 |
+2,065 |
Soybean Oil(CBOT) |
Sep04 |
040901 |
26.20 |
26.82 |
26.10 |
26.70 |
+0.60 |
2,323 |
7,171 |
-810 |
Oct04 |
040901 |
25.75 |
26.25 |
25.75 |
26.23 |
+0.75 |
4,830 |
21,370 |
+334 |
Dec04 |
040901 |
25.60 |
26.10 |
25.40 |
25.97 |
+0.77 |
13,746 |
61,547 |
+373 |
Jan05 |
040901 |
25.65 |
25.85 |
25.25 |
25.75 |
+0.72 |
612 |
12,059 |
-4 |
Mar05 |
040901 |
25.50 |
25.60 |
25.20 |
25.60 |
+0.73 |
1,143 |
11,899 |
+338 |
May05 |
040901 |
25.40 |
25.40 |
25.00 |
25.32 |
+0.57 |
1,032 |
7,177 |
+113 |
Jul05 |
040901 |
25.20 |
25.20 |
24.85 |
25.15 |
+0.60 |
619 |
7,342 |
+78 |
Aug05 |
040901 |
24.90 |
24.90 |
24.65 |
24.85 |
+0.60 |
306 |
2,488 |
-36 |
Total Volume and Open Interest |
24,622 |
135,601 |
+386 |
Canola(WCE) |
Sep04 |
040901 |
385.1 |
385.1 |
385.1 |
385.1 |
+14.1 |
140 |
363 |
+0 |
Nov04 |
040901 |
374.0 |
384.5 |
373.5 |
378.9 |
+4.7 |
6,519 |
40,655 |
+1,489 |
Jan05 |
040901 |
378.5 |
387.0 |
378.0 |
383.0 |
+4.1 |
1,366 |
3,769 |
+436 |
Mar05 |
040901 |
385.0 |
387.3 |
385.0 |
387.0 |
+4.2 |
331 |
3,583 |
+45 |
May05 |
040901 |
387.7 |
387.7 |
387.7 |
387.7 |
+0.7 |
0 |
316 |
+0 |
Total Volume and Open Interest |
8,496 |
50,224 |
+2,095 |
Corn(CBOT) |
Sep04 |
040901 |
230.50 |
234.00 |
228.50 |
233.50 |
+5.75 |
15,382 |
16,153 |
-6,011 |
Dec04 |
040901 |
241.50 |
245.00 |
237.75 |
242.75 |
+5.00 |
50,180 |
355,153 |
+936 |
Mar05 |
040901 |
249.00 |
251.50 |
245.75 |
251.00 |
+5.75 |
7,551 |
77,577 |
+314 |
May05 |
040901 |
254.50 |
256.75 |
251.75 |
256.50 |
+4.75 |
1,761 |
27,178 |
+760 |
Jul05 |
040901 |
260.50 |
262.00 |
256.00 |
260.75 |
+4.25 |
1,674 |
29,110 |
+305 |
Sep05 |
040901 |
264.50 |
265.00 |
258.00 |
261.50 |
+2.00 |
194 |
6,785 |
+161 |
Total Volume and Open Interest |
77,226 |
529,003 |
-3,224 |
Wheat(CBOT) |
Sep04 |
040901 |
310.50 |
318.50 |
310.00 |
317.50 |
+7.75 |
5,865 |
8,348 |
-1,272 |
Dec04 |
040901 |
325.00 |
331.00 |
323.00 |
330.25 |
+7.50 |
22,783 |
128,441 |
+2,321 |
Mar05 |
040901 |
336.50 |
342.00 |
333.50 |
341.25 |
+8.25 |
4,301 |
19,601 |
+57 |
May05 |
040901 |
342.00 |
344.50 |
338.00 |
344.50 |
+7.25 |
239 |
2,849 |
+61 |
Jul05 |
040901 |
342.00 |
347.50 |
341.00 |
346.50 |
+7.00 |
637 |
5,075 |
+312 |
Total Volume and Open Interest |
33,826 |
164,488 |
+1,479 |
Wheat(KCBT) |
Sep04 |
040901 |
329.00 |
339.50 |
328.00 |
337.00 |
+7.25 |
3,121 |
935 |
-1,441 |
Dec04 |
040901 |
342.50 |
351.00 |
342.25 |
348.75 |
+6.25 |
8,024 |
54,164 |
+777 |
Mar05 |
040901 |
350.50 |
359.00 |
350.50 |
357.50 |
+7.00 |
579 |
9,680 |
+91 |
May05 |
040901 |
358.50 |
364.00 |
357.50 |
363.50 |
+8.50 |
225 |
2,359 |
+53 |
Jul05 |
040901 |
360.00 |
364.00 |
360.00 |
363.00 |
+5.50 |
122 |
2,300 |
+49 |
Total Volume and Open Interest |
12,071 |
69,482 |
-471 |
Wheat(MGE) |
Sep04 |
040901 |
348.00 |
358.00 |
348.00 |
355.50 |
+7.25 |
1,910 |
877 |
-516 |
Dec04 |
040901 |
362.50 |
372.00 |
362.50 |
369.50 |
+7.00 |
5,067 |
22,586 |
+98 |
Mar05 |
040901 |
372.50 |
379.00 |
372.50 |
378.00 |
+5.50 |
263 |
5,199 |
+33 |
May05 |
040901 |
382.00 |
385.00 |
379.50 |
383.50 |
+5.50 |
14 |
1,758 |
+0 |
Jul05 |
040901 |
382.00 |
386.50 |
382.00 |
386.50 |
+5.50 |
1 |
516 |
+0 |
Total Volume and Open Interest |
7,262 |
31,005 |
-380 |
Oats(CBOT) |
Sep04 |
040901 |
143.00 |
147.50 |
143.00 |
146.50 |
+2.75 |
324 |
117 |
-139 |
Dec04 |
040901 |
151.25 |
155.50 |
151.25 |
153.25 |
+1.25 |
1,211 |
6,125 |
-282 |
Mar05 |
040901 |
161.00 |
161.00 |
159.50 |
160.00 |
+1.00 |
44 |
1,122 |
+17 |
May05 |
040901 |
163.50 |
163.50 |
163.50 |
163.50 |
+1.00 |
0 |
83 |
+0 |
Total Volume and Open Interest |
1,579 |
7,467 |
-404 |
Rough Rice(CBOT) |
Sep04 |
040901 |
7.75 |
7.82 |
7.75 |
7.82 |
-0.11 |
49 |
203 |
-23 |
Nov04 |
040901 |
7.83 |
7.97 |
7.80 |
7.80 |
-0.14 |
297 |
2,590 |
-11 |
Jan05 |
040901 |
8.05 |
8.05 |
7.96 |
7.96 |
-0.16 |
1 |
626 |
-1 |
Mar05 |
040901 |
8.25 |
8.31 |
8.15 |
8.15 |
-0.16 |
30 |
385 |
+0 |
Total Volume and Open Interest |
347 |
3,820 |
-35 |
Live Cattle(CME) |
Oct04 |
040901 |
83.800 |
83.900 |
82.450 |
83.075 |
-1.575 |
8,801 |
59,887 |
-337 |
Dec04 |
040901 |
86.700 |
86.900 |
85.400 |
86.400 |
-1.050 |
3,220 |
22,282 |
+1,062 |
Feb05 |
040901 |
87.500 |
87.550 |
86.300 |
87.075 |
-1.075 |
705 |
12,712 |
+143 |
Apr05 |
040901 |
86.100 |
86.100 |
85.000 |
85.450 |
-1.150 |
294 |
4,903 |
+23 |
Jun05 |
040901 |
82.125 |
82.125 |
81.300 |
81.875 |
-0.775 |
219 |
3,055 |
+153 |
Aug05 |
040901 |
82.225 |
82.225 |
81.550 |
81.975 |
-0.675 |
27 |
1,264 |
+27 |
Total Volume and Open Interest |
14,176 |
104,103 |
+211 |
Feeder Cattle(CME) |
Sep04 |
040901 |
111.500 |
111.600 |
109.800 |
110.150 |
-2.250 |
1,118 |
3,299 |
-272 |
Oct04 |
040901 |
108.800 |
108.800 |
106.800 |
107.000 |
-2.425 |
1,548 |
7,971 |
-250 |
Nov04 |
040901 |
107.500 |
107.750 |
105.900 |
106.325 |
-2.100 |
510 |
2,801 |
+70 |
Jan05 |
040901 |
103.900 |
103.900 |
102.000 |
102.650 |
-1.800 |
228 |
1,703 |
+74 |
Mar05 |
040901 |
99.200 |
99.950 |
98.500 |
99.650 |
-0.300 |
65 |
484 |
+3 |
Apr05 |
040901 |
98.600 |
98.600 |
98.050 |
98.200 |
-0.850 |
7 |
150 |
+6 |
May05 |
040901 |
98.000 |
98.100 |
98.000 |
98.100 |
-0.500 |
7 |
103 |
+6 |
Total Volume and Open Interest |
3,483 |
16,511 |
-363 |
Lean Hogs(CME) |
Oct04 |
040901 |
65.850 |
67.400 |
65.450 |
66.800 |
+0.825 |
6,897 |
43,684 |
+52 |
Dec04 |
040901 |
63.725 |
64.400 |
62.850 |
64.375 |
+0.650 |
4,205 |
25,106 |
+1,280 |
Feb05 |
040901 |
62.400 |
63.500 |
62.100 |
63.400 |
+0.900 |
1,242 |
7,294 |
+380 |
Apr05 |
040901 |
61.650 |
62.350 |
61.350 |
62.200 |
+0.700 |
260 |
2,743 |
+56 |
May05 |
040901 |
62.050 |
62.500 |
62.000 |
62.000 |
+0.300 |
3 |
502 |
+3 |
Jun05 |
040901 |
65.350 |
65.950 |
65.250 |
65.850 |
+0.400 |
46 |
1,106 |
+21 |
Jul05 |
040901 |
62.100 |
62.325 |
62.100 |
62.325 |
+0.175 |
6 |
282 |
+5 |
Aug05 |
040901 |
58.575 |
58.600 |
58.500 |
58.600 |
+0.025 |
13 |
30 |
+3 |
Total Volume and Open Interest |
12,674 |
80,757 |
+1,801 |
Pork Bellies(CME) |
Feb05 |
040901 |
92.425 |
95.300 |
92.200 |
95.150 |
+2.725 |
234 |
1,256 |
-13 |
Mar05 |
040901 |
93.600 |
95.050 |
93.600 |
95.050 |
+2.100 |
5 |
10 |
-3 |
May05 |
040901 |
93.550 |
93.550 |
93.550 |
93.550 |
unch |
0 |
2 |
+0 |
Jul05 |
040901 |
94.250 |
94.250 |
94.250 |
94.250 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
239 |
1,269 |
-16 |
Class III Milk(CME) |
Sep04 |
040901 |
14.34 |
14.49 |
14.30 |
14.45 |
+0.11 |
756 |
4,833 |
-66 |
Oct04 |
040901 |
13.00 |
13.55 |
13.00 |
13.49 |
+0.57 |
319 |
4,015 |
+150 |
Nov04 |
040901 |
12.30 |
12.70 |
12.30 |
12.60 |
+0.35 |
270 |
2,907 |
+10 |
Dec04 |
040901 |
12.14 |
12.20 |
12.10 |
12.20 |
+0.15 |
118 |
2,205 |
+57 |
Jan05 |
040901 |
11.90 |
11.90 |
11.90 |
11.90 |
+0.01 |
6 |
860 |
+5 |
Total Volume and Open Interest |
1,534 |
19,261 |
-4,888 |
Cocoa(NYBOT) |
Sep04 |
040901 |
1640 |
1640 |
1590 |
1591 |
-91 |
26 |
385 |
-12 |
Dec04 |
040901 |
1625 |
1639 |
1587 |
1595 |
-91 |
5,474 |
54,246 |
+328 |
Mar05 |
040901 |
1660 |
1670 |
1613 |
1619 |
-89 |
361 |
15,411 |
+71 |
May05 |
040901 |
1658 |
1660 |
1632 |
1632 |
-88 |
202 |
10,860 |
-44 |
Jul05 |
040901 |
1642 |
1642 |
1642 |
1642 |
-88 |
56 |
11,701 |
+44 |
Sep05 |
040901 |
1655 |
1655 |
1655 |
1655 |
-89 |
61 |
5,407 |
+11 |
Dec05 |
040901 |
1671 |
1671 |
1671 |
1671 |
-89 |
2 |
6,861 |
+0 |
Total Volume and Open Interest |
6,230 |
109,161 |
+448 |
Coffee "C"(NYBOT) |
Sep04 |
040901 |
70.00 |
70.70 |
69.80 |
70.45 |
+1.15 |
57 |
237 |
-17 |
Dec04 |
040901 |
72.40 |
74.65 |
72.35 |
73.95 |
+1.35 |
5,691 |
65,445 |
+130 |
Mar05 |
040901 |
75.75 |
77.45 |
75.40 |
77.00 |
+1.30 |
388 |
10,342 |
+42 |
May05 |
040901 |
79.00 |
79.00 |
78.80 |
78.80 |
+1.30 |
99 |
2,599 |
+35 |
Jul05 |
040901 |
80.45 |
80.45 |
80.45 |
80.45 |
+1.30 |
50 |
1,636 |
+6 |
Sep05 |
040901 |
81.90 |
81.90 |
81.90 |
81.90 |
+1.35 |
11 |
552 |
+0 |
Total Volume and Open Interest |
6,285 |
81,082 |
+196 |
Orange Juice(NYBOT) |
Sep04 |
040901 |
74.75 |
77.30 |
74.75 |
77.30 |
+3.80 |
1,003 |
1,066 |
-689 |
Nov04 |
040901 |
77.00 |
79.20 |
76.15 |
78.80 |
+4.30 |
2,268 |
20,002 |
+581 |
Jan05 |
040901 |
79.50 |
81.50 |
79.00 |
81.00 |
+4.00 |
487 |
5,779 |
+401 |
Mar05 |
040901 |
81.00 |
83.70 |
81.00 |
83.25 |
+3.95 |
60 |
7,165 |
+20 |
May05 |
040901 |
84.00 |
85.50 |
84.00 |
85.50 |
+3.00 |
59 |
3,597 |
+41 |
Total Volume and Open Interest |
3,927 |
37,908 |
+404 |
Sugar #11(NYBOT) |
Oct04 |
040901 |
8.15 |
8.20 |
8.08 |
8.17 |
+0.18 |
39,429 |
160,228 |
+2,134 |
Mar05 |
040901 |
8.69 |
8.77 |
8.67 |
8.76 |
+0.19 |
19,589 |
74,163 |
+3,996 |
May05 |
040901 |
8.62 |
8.68 |
8.62 |
8.68 |
+0.18 |
1,393 |
24,852 |
-249 |
Jul05 |
040901 |
8.38 |
8.44 |
8.37 |
8.43 |
+0.17 |
793 |
14,943 |
-79 |
Oct05 |
040901 |
8.20 |
8.24 |
8.17 |
8.22 |
+0.17 |
444 |
16,819 |
+77 |
Total Volume and Open Interest |
61,736 |
298,811 |
+5,958 |
London Cocoa(LCE) |
Sep04 |
040901 |
952 |
952 |
902 |
911 |
-48 |
1,127 |
11,530 |
+11,530 |
Dec04 |
040901 |
980 |
980 |
930 |
938 |
-50 |
6,318 |
84,382 |
+84,382 |
Mar05 |
040901 |
1009 |
1009 |
954 |
962 |
-50 |
853 |
30,909 |
+30,909 |
May05 |
040901 |
1006 |
1006 |
973 |
977 |
-50 |
600 |
16,828 |
+16,828 |
Jul05 |
040901 |
1022 |
1022 |
989 |
993 |
-50 |
1,180 |
12,702 |
+12,702 |
Sep05 |
040901 |
1039 |
1039 |
1008 |
1010 |
-50 |
992 |
19,151 |
+19,151 |
Dec05 |
040901 |
1042 |
1045 |
1017 |
1018 |
-49 |
97 |
8,747 |
+8,747 |
Total Volume and Open Interest |
11,249 |
187,082 |
+187,082 |
London Coffee(LCE) |
Sep04 |
040901 |
640.00 |
652.00 |
633.00 |
650.00 |
+8.00 |
10,228 |
8,096 |
+8,096 |
Nov04 |
040901 |
674.00 |
681.00 |
659.00 |
677.00 |
+6.00 |
10,884 |
81,028 |
+81,028 |
Jan05 |
040901 |
686.00 |
695.00 |
675.00 |
692.00 |
+6.00 |
1,289 |
32,069 |
+32,069 |
Mar05 |
040901 |
693.00 |
708.00 |
690.00 |
707.00 |
+6.00 |
483 |
18,431 |
+18,431 |
May05 |
040901 |
715.00 |
722.00 |
713.00 |
722.00 |
+6.00 |
212 |
13,591 |
+13,591 |
Jul05 |
040901 |
737.00 |
737.00 |
737.00 |
737.00 |
+6.00 |
3 |
3,784 |
+3,784 |
Total Volume and Open Interest |
23,234 |
158,760 |
+158,760 |
London Sugar(LCE) |
Oct04 |
040901 |
246.50 |
248.70 |
246.50 |
247.00 |
+1.00 |
5,239 |
17,008 |
+17,008 |
Dec04 |
040901 |
252.00 |
256.20 |
252.00 |
254.50 |
+2.00 |
1,051 |
7,951 |
+7,951 |
Mar05 |
040901 |
260.00 |
261.70 |
260.00 |
260.00 |
+0.50 |
504 |
12,418 |
+12,418 |
May05 |
040901 |
262.50 |
264.40 |
262.50 |
263.00 |
+1.00 |
357 |
7,312 |
+7,312 |
Aug05 |
040901 |
257.00 |
258.00 |
256.50 |
256.50 |
+1.00 |
223 |
4,355 |
+4,355 |
Total Volume and Open Interest |
7,374 |
53,864 |
+53,864 |
Cotton(NYBOT) |
Oct04 |
040901 |
54.75 |
55.20 |
53.05 |
53.40 |
-0.40 |
570 |
2,668 |
-127 |
Dec04 |
040901 |
56.00 |
56.00 |
53.40 |
53.91 |
-0.45 |
15,043 |
42,815 |
-911 |
Mar05 |
040901 |
56.50 |
56.50 |
54.80 |
54.99 |
-0.51 |
2,311 |
13,812 |
+210 |
May05 |
040901 |
56.60 |
57.20 |
55.80 |
56.01 |
-0.42 |
443 |
3,506 |
-5 |
Jul05 |
040901 |
57.10 |
57.80 |
56.75 |
56.75 |
-0.55 |
129 |
4,555 |
-4 |
Oct05 |
040901 |
57.75 |
57.75 |
57.75 |
57.75 |
-0.50 |
0 |
32 |
+0 |
Total Volume and Open Interest |
18,578 |
69,292 |
-843 |
Lumber(CME) |
Sep04 |
040901 |
439.0 |
446.4 |
438.0 |
446.3 |
+5.8 |
641 |
2,230 |
-637 |
Nov04 |
040901 |
395.0 |
403.9 |
393.8 |
403.2 |
+5.8 |
658 |
2,606 |
+124 |
Jan05 |
040901 |
370.0 |
374.1 |
368.0 |
373.5 |
+2.5 |
146 |
677 |
+39 |
Mar05 |
040901 |
364.9 |
366.1 |
362.3 |
365.2 |
+1.7 |
17 |
139 |
+7 |
Total Volume and Open Interest |
1,464 |
5,665 |
-465 |
Crude Oil(NYM) |
Oct04 |
040901 |
42.45 |
44.40 |
42.35 |
44.00 |
+1.88 |
87,970 |
202,070 |
-2,256 |
Nov04 |
040901 |
42.35 |
44.30 |
42.30 |
43.96 |
+1.92 |
43,137 |
85,964 |
+5,114 |
Dec04 |
040901 |
42.10 |
44.00 |
42.00 |
43.65 |
+1.90 |
28,639 |
82,637 |
+1,030 |
Jan05 |
040901 |
41.65 |
43.50 |
41.65 |
43.23 |
+1.86 |
10,665 |
34,468 |
+1,094 |
Feb05 |
040901 |
41.50 |
43.05 |
41.50 |
42.83 |
+1.80 |
3,842 |
20,119 |
-126 |
Mar05 |
040901 |
41.05 |
42.70 |
41.05 |
42.43 |
+1.74 |
7,439 |
20,027 |
+133 |
Apr05 |
040901 |
40.70 |
42.04 |
40.70 |
42.04 |
+1.69 |
1,565 |
13,904 |
-436 |
May05 |
040901 |
41.40 |
41.65 |
41.40 |
41.65 |
+1.64 |
286 |
14,059 |
+66 |
Jun05 |
040901 |
40.25 |
41.26 |
40.25 |
41.26 |
+1.59 |
4,407 |
25,436 |
-97 |
Jul05 |
040901 |
40.42 |
40.86 |
40.42 |
40.86 |
+1.54 |
2,238 |
9,559 |
+2,112 |
Aug05 |
040901 |
40.51 |
40.51 |
40.51 |
40.51 |
+1.49 |
127 |
6,610 |
+72 |
Sep05 |
040901 |
39.90 |
40.22 |
39.90 |
40.22 |
+1.44 |
175 |
10,073 |
+7 |
Oct05 |
040901 |
39.94 |
39.94 |
39.94 |
39.94 |
+1.39 |
260 |
4,526 |
+0 |
Nov05 |
040901 |
39.66 |
39.66 |
39.66 |
39.66 |
+1.34 |
425 |
5,465 |
-138 |
Dec05 |
040901 |
38.30 |
39.40 |
38.30 |
39.40 |
+1.29 |
8,131 |
41,985 |
-423 |
Jan06 |
040901 |
39.08 |
39.08 |
39.08 |
39.08 |
+1.26 |
25 |
5,761 |
+25 |
Total Volume and Open Interest |
204,765 |
688,882 |
+6,856 |
Heating Oil(NYM) |
Oct04 |
040901 |
113.50 |
119.00 |
113.30 |
118.25 |
+5.95 |
27,250 |
63,320 |
-2,394 |
Nov04 |
040901 |
114.60 |
119.90 |
114.60 |
119.25 |
+5.80 |
4,913 |
24,544 |
+73 |
Dec04 |
040901 |
115.60 |
120.80 |
115.30 |
120.05 |
+5.65 |
7,057 |
30,506 |
-220 |
Jan05 |
040901 |
116.10 |
121.40 |
116.05 |
120.45 |
+5.50 |
2,482 |
15,539 |
+732 |
Feb05 |
040901 |
115.60 |
120.50 |
115.60 |
119.70 |
+5.30 |
1,633 |
14,891 |
-33 |
Mar05 |
040901 |
113.30 |
118.20 |
113.30 |
116.85 |
+4.95 |
1,195 |
13,681 |
+26 |
Apr05 |
040901 |
109.50 |
114.60 |
109.50 |
112.85 |
+4.75 |
516 |
3,102 |
+258 |
May05 |
040901 |
106.10 |
109.40 |
106.10 |
109.05 |
+4.65 |
241 |
2,573 |
+136 |
Jun05 |
040901 |
104.00 |
107.50 |
104.00 |
106.65 |
+4.60 |
523 |
5,108 |
+92 |
Jul05 |
040901 |
104.25 |
105.90 |
104.25 |
105.90 |
+4.55 |
702 |
5,930 |
+121 |
Aug05 |
040901 |
104.50 |
106.00 |
104.50 |
106.00 |
+4.45 |
1 |
822 |
+0 |
Sep05 |
040901 |
105.10 |
106.55 |
105.10 |
106.55 |
+4.35 |
40 |
1,489 |
+0 |
Total Volume and Open Interest |
58,188 |
194,578 |
-5,721 |
Unleaded Gas(NYM) |
Oct04 |
040901 |
114.50 |
120.00 |
114.20 |
118.90 |
+5.05 |
29,179 |
56,965 |
+2,429 |
Nov04 |
040901 |
113.80 |
119.40 |
113.70 |
118.56 |
+5.02 |
6,363 |
20,745 |
+839 |
Dec04 |
040901 |
113.00 |
118.40 |
113.00 |
117.46 |
+4.87 |
3,778 |
18,077 |
+764 |
Jan05 |
040901 |
115.70 |
117.90 |
115.70 |
117.46 |
+4.67 |
2,159 |
8,244 |
+11 |
Feb05 |
040901 |
118.01 |
118.01 |
118.01 |
118.01 |
+4.57 |
190 |
7,224 |
+99 |
Mar05 |
040901 |
118.66 |
118.66 |
118.66 |
118.66 |
+4.47 |
163 |
2,829 |
+9 |
Apr05 |
040901 |
123.70 |
125.21 |
123.70 |
125.21 |
+4.32 |
1,158 |
8,702 |
+42 |
May05 |
040901 |
124.96 |
124.96 |
124.96 |
124.96 |
+4.27 |
50 |
8,569 |
+15 |
Jun05 |
040901 |
124.06 |
124.06 |
124.06 |
124.06 |
+4.22 |
75 |
2,968 |
-75 |
Jul05 |
040901 |
122.16 |
122.16 |
122.16 |
122.16 |
+4.17 |
450 |
2,008 |
+315 |
Aug05 |
040901 |
119.51 |
119.51 |
119.51 |
119.51 |
+4.12 |
0 |
1,060 |
+0 |
Sep05 |
040901 |
116.56 |
116.56 |
116.56 |
116.56 |
|
|
|
|
Natural Gas(NYM) |
Oct04 |
040901 |
5.160 |
5.180 |
4.955 |
4.965 |
-0.109 |
31,308 |
70,447 |
+1,855 |
Nov04 |
040901 |
5.740 |
5.780 |
5.550 |
5.566 |
-0.151 |
13,808 |
31,687 |
+1,705 |
Dec04 |
040901 |
6.320 |
6.380 |
6.180 |
6.201 |
-0.101 |
8,232 |
29,388 |
-159 |
Jan05 |
040901 |
6.650 |
6.710 |
6.570 |
6.581 |
-0.056 |
8,824 |
30,722 |
+301 |
Feb05 |
040901 |
6.700 |
6.750 |
6.600 |
6.631 |
-0.056 |
4,809 |
20,141 |
+593 |
Mar05 |
040901 |
6.600 |
6.630 |
6.510 |
6.536 |
-0.036 |
2,863 |
21,276 |
+190 |
Apr05 |
040901 |
6.025 |
6.050 |
6.000 |
6.006 |
+0.004 |
1,605 |
13,931 |
+88 |
May05 |
040901 |
5.910 |
5.940 |
5.870 |
5.896 |
+0.006 |
938 |
11,463 |
+20 |
Jun05 |
040901 |
5.940 |
5.960 |
5.917 |
5.917 |
+0.007 |
195 |
9,923 |
+26 |
Jul05 |
040901 |
5.990 |
6.010 |
5.952 |
5.952 |
+0.010 |
226 |
12,439 |
+45 |
Aug05 |
040901 |
5.990 |
6.020 |
5.977 |
5.977 |
+0.018 |
310 |
9,132 |
-43 |
Sep05 |
040901 |
5.990 |
6.000 |
5.969 |
5.969 |
+0.018 |
186 |
9,428 |
+58 |
Oct05 |
040901 |
5.995 |
6.030 |
5.990 |
6.001 |
+0.024 |
1,069 |
11,632 |
-53 |
Nov05 |
040901 |
6.240 |
6.255 |
6.220 |
6.236 |
+0.029 |
138 |
7,730 |
+54 |
Dec05 |
040901 |
6.460 |
6.480 |
6.430 |
6.451 |
+0.029 |
354 |
8,338 |
-196 |
Jan06 |
040901 |
6.600 |
6.600 |
6.570 |
6.596 |
+0.024 |
561 |
8,685 |
+118 |
Total Volume and Open Interest |
77,303 |
375,995 |
+5,479 |
Brent Crude Oil(IPE) |
Oct04 |
040901 |
39.95 |
41.85 |
39.93 |
41.47 |
+1.86 |
47,941 |
77,235 |
+77,235 |
Nov04 |
040901 |
39.98 |
41.77 |
39.95 |
41.40 |
+1.70 |
27,403 |
67,052 |
+67,052 |
Dec04 |
040901 |
39.75 |
41.48 |
39.73 |
41.12 |
+1.64 |
16,914 |
45,308 |
+45,308 |
Jan05 |
040901 |
39.44 |
40.73 |
39.40 |
40.73 |
+1.58 |
4,507 |
16,856 |
+16,856 |
Feb05 |
040901 |
39.10 |
40.70 |
39.09 |
40.34 |
+1.53 |
1,995 |
9,315 |
+9,315 |
Mar05 |
040901 |
38.90 |
39.94 |
38.75 |
39.94 |
+1.47 |
4,151 |
17,401 |
+17,401 |
Apr05 |
040901 |
38.40 |
39.54 |
38.40 |
39.54 |
+1.41 |
1,134 |
11,860 |
+11,860 |
May05 |
040901 |
39.14 |
39.14 |
39.14 |
39.14 |
+1.35 |
0 |
2,100 |
+2,100 |
Jun05 |
040901 |
37.63 |
38.90 |
37.58 |
38.74 |
+1.29 |
933 |
22,196 |
+22,196 |
Jul05 |
040901 |
38.39 |
38.39 |
38.39 |
38.39 |
+1.25 |
0 |
2,176 |
+2,176 |
Aug05 |
040901 |
38.06 |
38.06 |
38.06 |
38.06 |
+1.21 |
0 |
1,907 |
+1,907 |
Sep05 |
040901 |
37.73 |
37.73 |
37.73 |
37.73 |
+1.17 |
0 |
3,222 |
+3,222 |
Total Volume and Open Interest |
109,288 |
350,958 |
+350,958 |
Gas Oil(IPE) |
Sep04 |
040901 |
354.00 |
370.50 |
354.00 |
370.25 |
+17.75 |
14,422 |
31,480 |
+31,480 |
Oct04 |
040901 |
353.00 |
368.50 |
353.00 |
368.25 |
+16.75 |
14,174 |
45,243 |
+45,243 |
Nov04 |
040901 |
353.50 |
365.50 |
352.75 |
365.50 |
+16.00 |
3,877 |
16,523 |
+16,523 |
Dec04 |
040901 |
348.75 |
361.00 |
348.75 |
361.00 |
+15.25 |
3,185 |
28,206 |
+28,206 |
Jan05 |
040901 |
345.00 |
356.75 |
345.00 |
356.75 |
+15.00 |
686 |
9,721 |
+9,721 |
Feb05 |
040901 |
342.50 |
352.00 |
342.50 |
352.00 |
+14.50 |
0 |
3,403 |
+3,403 |
Mar05 |
040901 |
346.25 |
346.25 |
346.25 |
346.25 |
+14.00 |
25 |
4,081 |
+4,081 |
Apr05 |
040901 |
340.25 |
340.25 |
340.25 |
340.25 |
+13.00 |
100 |
1,740 |
+1,740 |
May05 |
040901 |
335.75 |
335.75 |
335.75 |
335.75 |
+12.75 |
200 |
1,350 |
+1,350 |
Jun05 |
040901 |
322.75 |
333.00 |
322.75 |
333.00 |
+12.50 |
450 |
8,089 |
+8,089 |
Total Volume and Open Interest |
37,219 |
168,026 |
+168,026 |
US Dollar Index(NYBOT) |
Sep04 |
040901 |
88.97 |
89.18 |
88.72 |
88.92 |
-0.04 |
2,552 |
12,103 |
+407 |
Dec04 |
040901 |
89.25 |
89.47 |
89.02 |
89.20 |
-0.02 |
263 |
2,456 |
+34 |
Mar05 |
040901 |
89.45 |
89.45 |
89.45 |
89.45 |
-0.02 |
0 |
12 |
+0 |
Total Volume and Open Interest |
2,815 |
14,591 |
+441 |
Australian Dollar(CME) |
Sep04 |
040901 |
70.18 |
70.44 |
70.04 |
70.28 |
+0.01 |
3,820 |
31,070 |
-1,524 |
Dec04 |
040901 |
69.58 |
69.78 |
69.40 |
69.65 |
+0.01 |
603 |
1,487 |
+506 |
Mar05 |
040901 |
69.09 |
69.09 |
69.09 |
69.09 |
+0.01 |
0 |
37 |
+0 |
Total Volume and Open Interest |
4,425 |
32,662 |
-1,016 |
British Pound(CME) |
Sep04 |
040901 |
179.27 |
179.40 |
178.73 |
179.07 |
-0.76 |
6,557 |
72,280 |
+230 |
Dec04 |
040901 |
177.90 |
178.10 |
177.52 |
177.71 |
-0.75 |
606 |
2,538 |
+1,383 |
Mar05 |
040901 |
177.00 |
177.00 |
176.41 |
176.41 |
-0.75 |
0 |
6 |
+0 |
Total Volume and Open Interest |
7,163 |
74,825 |
+1,613 |
Canadian Dollar(CME) |
Sep04 |
040901 |
76.24 |
76.59 |
76.08 |
76.56 |
+0.37 |
9,900 |
77,139 |
-2,953 |
Dec04 |
040901 |
76.12 |
76.48 |
76.00 |
76.46 |
+0.36 |
1,643 |
7,467 |
+1,043 |
Mar05 |
040901 |
76.25 |
76.38 |
76.25 |
76.38 |
+0.35 |
102 |
941 |
+80 |
Jun05 |
040901 |
76.30 |
76.30 |
76.30 |
76.30 |
+0.34 |
29 |
566 |
+3 |
Total Volume and Open Interest |
11,677 |
86,184 |
-1,825 |
Japanese Yen(CME) |
Sep04 |
040901 |
91.46 |
91.61 |
91.17 |
91.44 |
-0.12 |
12,566 |
96,714 |
+2,939 |
Dec04 |
040901 |
91.91 |
92.02 |
91.70 |
91.87 |
-0.12 |
2,673 |
12,471 |
+1,343 |
Mar05 |
040901 |
92.38 |
92.38 |
92.38 |
92.38 |
-0.12 |
0 |
10 |
+0 |
Total Volume and Open Interest |
15,239 |
109,198 |
+4,282 |
Swiss Franc(CME) |
Sep04 |
040901 |
79.15 |
79.68 |
79.00 |
79.40 |
+0.49 |
8,753 |
40,366 |
-1,623 |
Dec04 |
040901 |
79.39 |
79.93 |
79.27 |
79.63 |
+0.48 |
610 |
1,224 |
+217 |
Mar05 |
040901 |
79.88 |
79.89 |
79.88 |
79.89 |
+0.48 |
2 |
8 |
+2 |
Total Volume and Open Interest |
9,365 |
41,657 |
-1,404 |
EuroFX(CME) |
Sep04 |
040901 |
121.68 |
122.19 |
121.44 |
121.86 |
+0.17 |
17,912 |
165,754 |
+2,231 |
Dec04 |
040901 |
121.61 |
122.12 |
121.38 |
121.78 |
+0.17 |
828 |
5,036 |
+1,700 |
Mar05 |
040901 |
121.76 |
121.76 |
121.76 |
121.76 |
+0.16 |
107 |
406 |
-10 |
Total Volume and Open Interest |
18,872 |
171,325 |
+3,935 |
Mexican Peso(CME) |
Sep04 |
040901 |
8768.0 |
8773.0 |
8713.0 |
8735.0 |
-33.0 |
11,196 |
68,658 |
-4,647 |
Dec04 |
040901 |
8635.0 |
8640.0 |
8590.0 |
8605.0 |
-33.0 |
6,022 |
7,285 |
+4,775 |
Total Volume and Open Interest |
17,218 |
76,517 |
+128 |
30-Year T-Bonds(CBOT) |
Sep04 |
040901 |
112~20 |
113~03 |
112~05 |
112~20 |
+0~03 |
90,224 |
251,613 |
-49,868 |
Dec04 |
040901 |
111~14 |
111~28 |
110~31 |
111~13 |
+0~03 |
353,918 |
384,454 |
+58,688 |
Mar05 |
040901 |
109~25 |
110~14 |
109~25 |
110~09 |
+0~04 |
38 |
255 |
+19 |
Total Volume and Open Interest |
444,180 |
636,409 |
+8,839 |
Municipal Bonds(CBOT) |
Sep04 |
040901 |
103~29 |
103~29 |
103~20 |
103~20 |
-0~03 |
390 |
2,413 |
-22 |
Dec04 |
040901 |
102~31 |
102~31 |
102~19 |
102~19 |
-0~04 |
201 |
557 |
+120 |
Total Volume and Open Interest |
591 |
2,970 |
+98 |
10-Year T-Notes(CBOT) |
Sep04 |
040901 |
113~185 |
113~280 |
113~100 |
113~195 |
+0~045 |
426,273 |
477,042 |
-127,326 |
Dec04 |
040901 |
112~140 |
112~225 |
112~040 |
112~140 |
+0~040 |
1,095,105 |
991,980 |
+179,211 |
Total Volume and Open Interest |
1,521,389 |
1,470,340 |
+51,890 |
5-Year T-Notes(CBOT) |
Sep04 |
040901 |
111~225 |
111~240 |
111~130 |
111~190 |
+0~025 |
169,262 |
503,558 |
+503,558 |
Dec04 |
040901 |
110~285 |
110~295 |
110~170 |
110~240 |
+0~025 |
498,370 |
713,993 |
+713,993 |
Mar05 |
040901 |
109~240 |
109~240 |
109~240 |
109~240 |
+0~025 |
2 |
0 |
+0 |
Total Volume and Open Interest |
667,632 |
1,217,551 |
+1,217,551 |
2 Year T-Notes(CBOT) |
Sep04 |
040901 |
106~048 |
106~050 |
106~035 |
106~045 |
+0~005 |
26,609 |
99,753 |
-26,368 |
Dec04 |
040901 |
105~118 |
105~120 |
105~102 |
105~114 |
+0~007 |
32,391 |
131,087 |
+24,471 |
Total Volume and Open Interest |
59,000 |
230,840 |
-1,897 |
Eurodollars(CME) |
Sep04 |
040901 |
98.150 |
98.152 |
98.130 |
98.147 |
+0.015 |
40,175 |
836,879 |
-397 |
Dec04 |
040901 |
97.850 |
97.860 |
97.805 |
97.845 |
+0.020 |
67,919 |
910,662 |
-6,078 |
Mar05 |
040901 |
97.615 |
97.625 |
97.555 |
97.605 |
+0.025 |
69,983 |
858,883 |
+8,725 |
Jun05 |
040901 |
97.380 |
97.395 |
97.305 |
97.365 |
+0.025 |
52,633 |
850,341 |
+13,027 |
Sep05 |
040901 |
97.130 |
97.150 |
97.050 |
97.110 |
+0.025 |
46,559 |
646,624 |
+28,847 |
Dec05 |
040901 |
96.865 |
96.870 |
96.780 |
96.835 |
+0.025 |
42,256 |
454,376 |
+11,421 |
Mar06 |
040901 |
96.640 |
96.650 |
96.555 |
96.610 |
+0.030 |
36,898 |
376,283 |
+5,387 |
Jun06 |
040901 |
96.440 |
96.450 |
96.360 |
96.410 |
+0.030 |
20,561 |
236,341 |
+2,550 |
Sep06 |
040901 |
96.260 |
96.270 |
96.200 |
96.240 |
+0.030 |
9,698 |
218,491 |
+2,183 |
Dec06 |
040901 |
96.105 |
96.110 |
96.025 |
96.070 |
+0.025 |
14,350 |
165,623 |
+1,587 |
Mar07 |
040901 |
95.955 |
95.965 |
95.880 |
95.920 |
+0.020 |
12,265 |
151,115 |
+3,209 |
Jun07 |
040901 |
95.805 |
95.815 |
95.725 |
95.775 |
+0.020 |
10,293 |
121,180 |
+2,564 |
Total Volume and Open Interest |
460,841 |
6,384,664 |
+82,934 |
3-Mth Euro-Yen(CME) |
Sep04 |
040901 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
6,218 |
+0 |
Dec04 |
040901 |
99.91 |
99.91 |
99.91 |
99.91 |
+0.01 |
0 |
7,034 |
+20 |
Mar05 |
040901 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
183 |
7,241 |
+84 |
Jun05 |
040901 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.01 |
400 |
10,458 |
+250 |
Sep05 |
040901 |
99.76 |
99.76 |
99.75 |
99.75 |
unch |
4,120 |
10,472 |
+3,908 |
Dec05 |
040901 |
99.67 |
99.67 |
99.66 |
99.66 |
+0.01 |
100 |
4,408 |
-350 |
Mar06 |
040901 |
99.53 |
99.53 |
99.53 |
99.53 |
unch |
0 |
6,254 |
+3,030 |
Jun06 |
040901 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
3 |
2,280 |
+12 |
Sep06 |
040901 |
99.32 |
99.32 |
99.32 |
99.32 |
+0.03 |
0 |
1,704 |
+0 |
Dec06 |
040901 |
99.20 |
99.20 |
99.20 |
99.20 |
+0.02 |
0 |
657 |
+0 |
Total Volume and Open Interest |
4,809 |
57,668 |
+6,957 |
3-Mth Euro-Yen(SIMEX) |
Sep04 |
040901 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
1,923 |
46,008 |
+1,144 |
Dec04 |
040901 |
99.91 |
99.92 |
99.90 |
99.92 |
+0.01 |
3,157 |
61,421 |
-549 |
Mar05 |
040901 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
2,234 |
67,348 |
+724 |
Jun05 |
040901 |
99.83 |
99.83 |
99.82 |
99.82 |
unch |
1,998 |
64,591 |
+315 |
Sep05 |
040901 |
99.75 |
99.76 |
99.75 |
99.76 |
+0.01 |
5,696 |
50,033 |
+2,375 |
Dec05 |
040901 |
99.64 |
99.67 |
99.64 |
99.67 |
+0.02 |
4,094 |
36,129 |
+2,037 |
Mar06 |
040901 |
99.54 |
99.56 |
99.54 |
99.56 |
+0.03 |
4,332 |
34,967 |
+3,340 |
Jun06 |
040901 |
99.45 |
99.45 |
99.44 |
99.44 |
+0.02 |
435 |
16,085 |
-210 |
Total Volume and Open Interest |
23,869 |
394,325 |
+9,176 |
German Euro-Bund(EUREX) |
Sep04 |
040901 |
116.09 |
116.23 |
115.94 |
116.03 |
-0.15 |
849,642 |
1,018,006 |
-71,825 |
Dec04 |
040901 |
115.14 |
115.26 |
114.99 |
115.07 |
-0.16 |
77,812 |
129,460 |
+38,362 |
Mar05 |
040901 |
114.52 |
114.52 |
114.36 |
114.37 |
-0.15 |
2,639 |
10 |
+3 |
Total Volume and Open Interest |
930,093 |
1,147,476 |
-33,460 |
German Euro-Bobl(EUREX) |
Sep04 |
040901 |
112.23 |
112.31 |
112.13 |
112.17 |
-0.10 |
538,846 |
655,678 |
-40,206 |
Dec04 |
040901 |
111.31 |
111.40 |
111.25 |
111.26 |
-0.11 |
61,160 |
111,599 |
+27,211 |
Mar05 |
040901 |
110.72 |
110.72 |
110.72 |
110.72 |
-0.26 |
497 |
0 |
+0 |
Total Volume and Open Interest |
600,503 |
767,277 |
-12,995 |
Long Gilt(LIFFE) |
Sep04 |
040901 |
107~10 |
107~15 |
107~04 |
107~07 |
-0~02 |
102,167 |
56,575 |
+56,575 |
Dec04 |
040901 |
107~04 |
107~05 |
106~26 |
106~30 |
-0~03 |
80,482 |
177,142 |
+177,142 |
Total Volume and Open Interest |
182,649 |
233,717 |
+233,717 |
3-Mth Short Sterling(LIFFE) |
Sep04 |
040901 |
95.05 |
95.06 |
95.04 |
95.06 |
+0.02 |
31,644 |
190,498 |
+190,498 |
Dec04 |
040901 |
94.94 |
95.00 |
94.93 |
94.96 |
+0.03 |
55,758 |
264,138 |
+264,138 |
Mar05 |
040901 |
94.89 |
94.94 |
94.88 |
94.91 |
+0.03 |
57,771 |
198,885 |
+198,885 |
Total Volume and Open Interest |
215,127 |
1,268,347 |
+1,268,347 |
3-Mth Euribor(LIFFE) |
Sep04 |
040901 |
97.880 |
97.885 |
97.875 |
97.880 |
unch |
64,330 |
451,397 |
-19,666 |
Dec04 |
040901 |
97.820 |
97.825 |
97.800 |
97.810 |
-0.010 |
65,492 |
580,851 |
+589 |
Mar05 |
040901 |
97.715 |
97.725 |
97.690 |
97.700 |
-0.015 |
101,279 |
519,654 |
+7,560 |
Total Volume and Open Interest |
482,078 |
2,997,375 |
+6,672 |
3-Mth Aus T-Bills(SFE) |
Sep04 |
040901 |
94.57 |
94.57 |
94.56 |
94.57 |
+0.01 |
3,944 |
78,718 |
-6,449 |
Dec04 |
040901 |
94.52 |
94.55 |
94.52 |
94.54 |
+0.04 |
17,541 |
189,632 |
+4,468 |
Mar05 |
040901 |
94.48 |
94.50 |
94.46 |
94.50 |
+0.04 |
10,110 |
74,446 |
+395 |
Jun05 |
040901 |
94.45 |
94.47 |
94.43 |
94.46 |
+0.05 |
2,894 |
39,425 |
+952 |
Sep05 |
040901 |
94.41 |
94.43 |
94.40 |
94.43 |
+0.06 |
845 |
23,413 |
+163 |
Dec05 |
040901 |
94.37 |
94.38 |
94.35 |
94.38 |
+0.05 |
468 |
14,957 |
+17 |
Mar06 |
040901 |
94.31 |
94.34 |
94.31 |
94.34 |
+0.07 |
620 |
10,530 |
+25 |
Jun06 |
040901 |
94.30 |
94.30 |
94.30 |
94.30 |
+0.07 |
20 |
7,122 |
+70 |
Sep06 |
040901 |
94.21 |
94.25 |
94.21 |
94.25 |
+0.07 |
58 |
2,763 |
+18 |
Dec06 |
040901 |
94.16 |
94.19 |
94.16 |
94.19 |
+0.06 |
338 |
2,185 |
+243 |
Total Volume and Open Interest |
37,184 |
446,498 |
+148 |
10-Year Aus T-Bonds(SFE) |
Sep04 |
040901 |
94.65 |
94.74 |
94.64 |
94.73 |
+0.08 |
68,010 |
384,162 |
+183,527 |
Dec04 |
040901 |
94.70 |
94.70 |
94.70 |
94.70 |
+0.09 |
200 |
650 |
+599 |
Total Volume and Open Interest |
68,210 |
384,812 |
+184,126 |
3-Year Aus T-Bonds(SFE) |
Sep04 |
040901 |
94.70 |
94.74 |
94.67 |
94.73 |
+0.08 |
45,866 |
384,162 |
-3,571 |
Dec04 |
040901 |
94.70 |
94.70 |
94.70 |
94.70 |
+0.09 |
200 |
650 |
+200 |
Total Volume and Open Interest |
46,066 |
384,812 |
-3,371 |
Gold(CMX) |
Oct04 |
040901 |
409.5 |
411.0 |
407.3 |
409.3 |
-1.6 |
2,452 |
21,622 |
-125 |
Dec04 |
040901 |
411.5 |
412.2 |
409.1 |
410.8 |
-1.6 |
44,740 |
190,993 |
+588 |
Feb05 |
040901 |
412.5 |
412.5 |
411.5 |
412.4 |
-1.6 |
445 |
9,264 |
+86 |
Apr05 |
040901 |
415.0 |
415.0 |
413.9 |
413.9 |
-1.6 |
236 |
4,725 |
-105 |
Jun05 |
040901 |
416.5 |
416.5 |
415.6 |
415.6 |
-1.6 |
909 |
12,310 |
+5 |
Aug05 |
040901 |
417.4 |
417.4 |
417.4 |
417.4 |
-1.7 |
0 |
6,429 |
+0 |
Oct05 |
040901 |
419.3 |
419.3 |
419.3 |
419.3 |
-1.7 |
400 |
677 |
+387 |
Dec05 |
040901 |
421.7 |
421.7 |
421.2 |
421.2 |
-1.8 |
178 |
7,122 |
+64 |
Feb06 |
040901 |
423.4 |
423.4 |
423.4 |
423.4 |
-1.8 |
0 |
843 |
+0 |
Apr06 |
040901 |
425.5 |
425.5 |
425.5 |
425.5 |
-1.8 |
0 |
485 |
+0 |
Jun06 |
040901 |
427.7 |
427.7 |
427.7 |
427.7 |
-1.8 |
658 |
8,077 |
+320 |
Total Volume and Open Interest |
50,219 |
269,575 |
+1,394 |
Silver(CMX) |
Sep04 |
040901 |
677.0 |
682.0 |
670.0 |
679.3 |
+2.2 |
2,588 |
3,046 |
-1,533 |
Dec04 |
040901 |
679.0 |
685.0 |
674.0 |
683.0 |
+1.8 |
10,627 |
77,152 |
+320 |
Mar05 |
040901 |
684.0 |
686.4 |
682.0 |
686.4 |
+1.8 |
37 |
6,839 |
+29 |
May05 |
040901 |
684.0 |
688.8 |
684.0 |
688.8 |
+1.8 |
0 |
1,472 |
+0 |
Jul05 |
040901 |
691.4 |
691.4 |
691.4 |
691.4 |
+1.8 |
3 |
1,746 |
+0 |
Sep05 |
040901 |
698.0 |
698.0 |
693.7 |
693.7 |
+1.8 |
2 |
472 |
+0 |
Dec05 |
040901 |
694.0 |
696.7 |
692.0 |
696.7 |
+1.8 |
131 |
2,916 |
-25 |
Total Volume and Open Interest |
13,255 |
95,230 |
-1,169 |
Platinum(NYM) |
Oct04 |
040901 |
866.5 |
874.8 |
866.1 |
873.9 |
+5.8 |
279 |
6,303 |
+19 |
Jan05 |
040901 |
862.0 |
866.0 |
860.0 |
865.9 |
+5.8 |
8 |
152 |
+1 |
Total Volume and Open Interest |
287 |
6,455 |
+20 |
Palladium(NYME) |
Sep04 |
040901 |
212.50 |
214.50 |
212.00 |
213.10 |
-1.20 |
1,002 |
1,388 |
-852 |
Dec04 |
040901 |
216.00 |
217.00 |
213.50 |
215.10 |
-1.40 |
1,087 |
8,013 |
+766 |
Mar05 |
040901 |
217.10 |
217.10 |
217.10 |
217.10 |
-1.40 |
4 |
30 |
+4 |
Total Volume and Open Interest |
2,093 |
9,431 |
-82 |
Copper(CMX) |
Sep04 |
040901 |
126.80 |
127.50 |
126.70 |
127.50 |
-0.60 |
1,391 |
6,455 |
-831 |
Dec04 |
040901 |
126.80 |
127.80 |
126.60 |
127.70 |
-0.40 |
8,499 |
50,628 |
+2,521 |
Mar05 |
040901 |
122.80 |
123.70 |
122.80 |
123.60 |
-0.10 |
959 |
4,114 |
+771 |
May05 |
040901 |
120.50 |
121.00 |
120.50 |
120.60 |
-0.10 |
2 |
594 |
+2 |
Jul05 |
040901 |
117.50 |
118.30 |
117.50 |
117.60 |
-0.10 |
158 |
864 |
-3 |
Total Volume and Open Interest |
11,830 |
73,755 |
+2,919 |
DJIA Index(CBOT) |
Sep04 |
040901 |
10165 |
10210 |
10105 |
10171 |
-2 |
5,764 |
38,603 |
+172 |
Dec04 |
040901 |
10165 |
10205 |
10100 |
10166 |
-3 |
133 |
1,536 |
+70 |
Mar05 |
040901 |
10168 |
10168 |
10168 |
10168 |
-3 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,897 |
40,141 |
+242 |
S & P 500(CME) |
Sep04 |
040901 |
1103.20 |
1109.50 |
1098.50 |
1106.70 |
+2.60 |
71,201 |
528,472 |
-8,313 |
Dec04 |
040901 |
1103.00 |
1108.80 |
1103.00 |
1107.00 |
+2.60 |
18,985 |
81,468 |
+16,047 |
Mar05 |
040901 |
1107.70 |
1107.70 |
1107.70 |
1107.70 |
+2.60 |
1,510 |
2,746 |
+1,144 |
Jun05 |
040901 |
1109.70 |
1109.70 |
1109.70 |
1109.70 |
+2.60 |
0 |
368 |
+0 |
Total Volume and Open Interest |
91,696 |
613,115 |
+8,878 |
S & P 500 E-Mini(Globex) |
Sep04 |
040901 |
1104.25 |
1109.75 |
1098.00 |
1106.75 |
+2.75 |
623,724 |
679,653 |
+2,327 |
Dec04 |
040901 |
1104.50 |
1110.00 |
1098.50 |
1107.00 |
+2.50 |
5,594 |
67,820 |
+3,765 |
Total Volume and Open Interest |
629,318 |
747,473 |
+6,092 |
NASDAQ 100(CME) |
Sep04 |
040901 |
1364.50 |
1385.50 |
1360.00 |
1378.00 |
+8.00 |
11,033 |
75,194 |
+1,512 |
Dec04 |
040901 |
1372.00 |
1389.00 |
1370.50 |
1383.00 |
+8.00 |
59 |
2,750 |
+54 |
Mar05 |
040901 |
1388.00 |
1388.00 |
1388.00 |
1388.00 |
+8.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
11,092 |
77,947 |
+1,566 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep04 |
040901 |
1369.5 |
1386.0 |
1360.0 |
1378.0 |
+8.0 |
238,090 |
285,624 |
+13,597 |
Dec04 |
040901 |
1374.0 |
1390.5 |
1365.0 |
1383.0 |
+8.0 |
616 |
6,856 |
+388 |
Total Volume and Open Interest |
238,706 |
292,480 |
+13,985 |
S & P Midcap 400(CME) |
Sep04 |
040901 |
575.50 |
582.00 |
575.50 |
581.75 |
+4.90 |
662 |
13,993 |
+254 |
Dec04 |
040901 |
582.70 |
582.70 |
582.70 |
582.70 |
+4.90 |
9 |
271 |
+33 |
Mar05 |
040901 |
582.70 |
582.70 |
582.70 |
582.70 |
+4.90 |
|
|
|
Total Volume and Open Interest |
671 |
14,264 |
+287 |
Russell 2000(CME) |
Sep04 |
040901 |
546.50 |
555.95 |
546.50 |
552.50 |
+4.40 |
2,485 |
35,544 |
+1,024 |
Dec04 |
040901 |
551.80 |
551.80 |
551.80 |
551.80 |
+4.05 |
29 |
355 |
+28 |
Mar05 |
040901 |
552.20 |
552.20 |
552.20 |
552.20 |
+4.05 |
|
|
|
Total Volume and Open Interest |
2,514 |
35,899 |
+1,052 |
Value Line(KCBT) |
Sep04 |
040901 |
1540.00 |
1540.00 |
1526.00 |
1535.00 |
+10.00 |
1 |
58 |
-1 |
Total Volume and Open Interest |
2 |
59 |
+0 |
Nikkei 225(CME) |
Sep04 |
040901 |
11155 |
11190 |
11115 |
11155 |
+60 |
2,953 |
28,828 |
-308 |
Dec04 |
040901 |
11150 |
11160 |
11135 |
11135 |
+60 |
116 |
243 |
+111 |
Total Volume and Open Interest |
3,069 |
29,072 |
-197 |
Nikkei 225(SIMEX) |
Sep04 |
040901 |
11100 |
11170 |
11100 |
11150 |
+55 |
19,922 |
139,908 |
+2,012 |
Dec04 |
040901 |
11075 |
11120 |
11065 |
11115 |
+55 |
301 |
1,500 |
+363 |
Mar05 |
040901 |
11115 |
11115 |
11115 |
11115 |
+55 |
0 |
2 |
+0 |
Total Volume and Open Interest |
20,223 |
141,411 |
+2,375 |
CAC 40(MATIF) |
Sep04 |
040901 |
3620.0 |
3630.5 |
3606.0 |
3617.5 |
+10.0 |
85,603 |
348,412 |
+66,690 |
Oct04 |
040901 |
3621.0 |
3632.0 |
3620.5 |
3620.5 |
+10.0 |
0 |
3 |
+0 |
Nov04 |
040901 |
3627.5 |
3627.5 |
3627.5 |
3627.5 |
|
|
|
|
DAX Index(EUREX) |
Sep04 |
040901 |
3825.0 |
3834.0 |
3796.0 |
3816.0 |
+21.0 |
96,163 |
149,340 |
+1,812 |
Dec04 |
040901 |
3837.0 |
3853.5 |
3822.5 |
3836.5 |
+22.0 |
629 |
6,996 |
+3 |
Mar05 |
040901 |
3855.5 |
3872.5 |
3843.5 |
3857.5 |
+22.0 |
125 |
7,685 |
+10 |
Total Volume and Open Interest |
96,917 |
164,021 |
+1,825 |
FT-SE 100(LIFFE) |
Sep04 |
040901 |
4490.50 |
4508.00 |
4480.00 |
4502.50 |
+28.50 |
58,401 |
458,679 |
+458,679 |
Dec04 |
040901 |
4518.50 |
4539.50 |
4518.50 |
4534.50 |
+28.50 |
6,998 |
42,948 |
+42,948 |
Mar05 |
040901 |
4539.50 |
4539.50 |
4539.50 |
4539.50 |
+29.00 |
0 |
8,985 |
+8,985 |
Total Volume and Open Interest |
65,399 |
516,872 |
+516,872 |
SPI 200(SFE) |
Sep04 |
040901 |
3560.0 |
3589.0 |
3557.0 |
3589.0 |
+43.0 |
12,636 |
156,643 |
+2,758 |
Dec04 |
040901 |
3566.0 |
3598.0 |
3566.0 |
3598.0 |
+44.0 |
578 |
8,301 |
+393 |
Mar05 |
040901 |
3579.0 |
3605.0 |
3579.0 |
3605.0 |
+42.0 |
2 |
2,530 |
+0 |
Total Volume and Open Interest |
13,272 |
171,733 |
+3,144 |
GSCI(CME) |
Sep04 |
040901 |
297.90 |
305.75 |
296.80 |
304.50 |
+8.70 |
512 |
18,146 |
-372 |
Oct04 |
040901 |
301.10 |
307.50 |
300.60 |
307.50 |
+8.25 |
290 |
288 |
+288 |
Nov04 |
040901 |
309.50 |
309.50 |
309.50 |
309.50 |
+9.50 |
|
|
|
Total Volume and Open Interest |
802 |
18,434 |
-84 |
Reuters CRB Index(NYBOT) |
Nov04 |
040901 |
280.00 |
282.50 |
279.00 |
282.50 |
+4.50 |
11 |
213 |
+1 |
Jan05 |
040901 |
278.75 |
282.50 |
278.75 |
282.50 |
+4.50 |
0 |
205 |
+0 |
Feb05 |
040901 |
280.50 |
280.50 |
280.50 |
280.50 |
+3.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
11 |
520 |
+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. |
|
|