|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue September 07, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep04 |
040907 |
594.00 |
598.00 |
586.00 |
588.00 |
-26.75 |
863 |
2,842 |
+0 |
Nov04 |
040907 |
586.00 |
594.00 |
580.00 |
583.50 |
-28.75 |
33,942 |
127,299 |
+0 |
Jan05 |
040907 |
593.00 |
599.50 |
587.50 |
591.00 |
-27.50 |
4,003 |
16,537 |
+0 |
Mar05 |
040907 |
603.00 |
605.50 |
592.00 |
597.25 |
-29.25 |
1,332 |
11,049 |
+0 |
May05 |
040907 |
608.00 |
609.00 |
601.00 |
601.75 |
-26.25 |
1,180 |
9,702 |
+0 |
Jul05 |
040907 |
614.00 |
614.50 |
606.50 |
608.00 |
-26.00 |
750 |
4,893 |
+0 |
Aug05 |
040907 |
606.00 |
608.00 |
606.00 |
607.50 |
-23.50 |
19 |
159 |
+0 |
Total Volume and Open Interest |
42,634 |
175,860 |
+0 |
Soybean Meal(CBOT) |
Sep04 |
040907 |
169.50 |
174.00 |
169.00 |
173.40 |
-0.90 |
1,528 |
5,378 |
+0 |
Oct04 |
040907 |
166.00 |
168.50 |
165.00 |
167.80 |
-3.70 |
3,546 |
20,282 |
+0 |
Dec04 |
040907 |
164.50 |
169.40 |
163.00 |
168.70 |
-3.60 |
7,739 |
53,601 |
+0 |
Jan05 |
040907 |
166.50 |
171.50 |
166.00 |
170.40 |
-4.40 |
836 |
11,207 |
+0 |
Mar05 |
040907 |
172.00 |
175.00 |
170.00 |
174.20 |
-4.60 |
1,013 |
8,819 |
+0 |
May05 |
040907 |
176.00 |
178.00 |
174.00 |
177.50 |
-4.20 |
1,536 |
11,675 |
+0 |
Jul05 |
040907 |
180.00 |
181.00 |
179.50 |
180.50 |
-4.50 |
424 |
9,799 |
+0 |
Aug05 |
040907 |
179.50 |
180.50 |
179.50 |
179.80 |
-4.70 |
174 |
3,576 |
+0 |
Total Volume and Open Interest |
17,058 |
129,671 |
+0 |
Soybean Oil(CBOT) |
Sep04 |
040907 |
25.65 |
25.65 |
24.70 |
24.95 |
-1.28 |
1,939 |
6,415 |
+0 |
Oct04 |
040907 |
25.40 |
25.40 |
24.23 |
24.34 |
-1.53 |
4,059 |
21,838 |
+0 |
Dec04 |
040907 |
24.80 |
24.93 |
23.85 |
23.97 |
-1.46 |
14,053 |
62,632 |
+0 |
Jan05 |
040907 |
24.79 |
24.79 |
23.80 |
23.87 |
-1.42 |
1,366 |
11,452 |
+0 |
Mar05 |
040907 |
24.65 |
24.65 |
23.75 |
23.90 |
-1.35 |
1,948 |
11,846 |
+0 |
May05 |
040907 |
23.75 |
24.50 |
23.65 |
23.71 |
-1.34 |
1,490 |
7,205 |
+0 |
Jul05 |
040907 |
24.15 |
24.60 |
23.65 |
23.70 |
-1.20 |
310 |
7,124 |
+0 |
Aug05 |
040907 |
23.70 |
24.25 |
23.60 |
23.60 |
-0.98 |
41 |
2,540 |
+0 |
Total Volume and Open Interest |
25,225 |
135,602 |
+0 |
Canola(WCE) |
Sep04 |
040907 |
381.5 |
381.5 |
381.5 |
381.5 |
unch |
0 |
363 |
+0 |
Nov04 |
040907 |
362.0 |
363.0 |
347.0 |
350.5 |
-19.2 |
4,904 |
39,126 |
+0 |
Jan05 |
040907 |
365.0 |
365.0 |
350.5 |
353.8 |
-18.9 |
630 |
4,557 |
+0 |
Mar05 |
040907 |
356.5 |
356.5 |
356.5 |
356.5 |
-19.2 |
6 |
3,610 |
+0 |
May05 |
040907 |
363.0 |
363.0 |
363.0 |
363.0 |
-17.5 |
0 |
318 |
+0 |
Total Volume and Open Interest |
5,625 |
49,606 |
+0 |
Corn(CBOT) |
Sep04 |
040907 |
218.75 |
221.50 |
218.25 |
219.25 |
-4.25 |
6,504 |
11,258 |
+0 |
Dec04 |
040907 |
225.50 |
228.75 |
225.00 |
226.50 |
-4.50 |
47,528 |
362,226 |
+0 |
Mar05 |
040907 |
234.25 |
236.75 |
233.50 |
234.50 |
-4.75 |
6,759 |
79,797 |
+0 |
May05 |
040907 |
240.50 |
242.50 |
240.00 |
240.75 |
-4.50 |
1,535 |
27,928 |
+0 |
Jul05 |
040907 |
245.50 |
247.50 |
245.00 |
245.75 |
-4.25 |
1,175 |
29,996 |
+0 |
Sep05 |
040907 |
250.25 |
250.50 |
249.00 |
249.00 |
-3.50 |
117 |
6,840 |
+0 |
Total Volume and Open Interest |
64,014 |
535,647 |
+0 |
Wheat(CBOT) |
Sep04 |
040907 |
304.50 |
306.50 |
304.00 |
305.75 |
-2.25 |
2,873 |
4,812 |
+0 |
Dec04 |
040907 |
315.00 |
318.00 |
312.50 |
317.25 |
-1.75 |
22,461 |
129,478 |
+0 |
Mar05 |
040907 |
324.00 |
328.50 |
323.50 |
327.75 |
-1.25 |
1,069 |
19,581 |
+0 |
May05 |
040907 |
329.00 |
331.00 |
329.00 |
329.50 |
-4.50 |
109 |
2,957 |
+0 |
Jul05 |
040907 |
336.00 |
336.00 |
332.00 |
332.50 |
-5.50 |
160 |
5,010 |
+0 |
Total Volume and Open Interest |
26,679 |
162,026 |
+0 |
Wheat(KCBT) |
Sep04 |
040907 |
321.00 |
325.00 |
320.00 |
324.00 |
-3.50 |
163 |
343 |
+0 |
Dec04 |
040907 |
333.00 |
336.00 |
332.00 |
335.50 |
-2.25 |
4,026 |
53,628 |
+0 |
Mar05 |
040907 |
342.00 |
344.75 |
341.00 |
344.75 |
-2.75 |
592 |
9,894 |
+0 |
May05 |
040907 |
347.50 |
349.50 |
347.50 |
349.00 |
-3.50 |
302 |
2,560 |
+0 |
Jul05 |
040907 |
349.00 |
351.00 |
348.00 |
351.00 |
-2.00 |
18 |
2,309 |
+0 |
Total Volume and Open Interest |
5,101 |
68,782 |
+0 |
Wheat(MGE) |
Sep04 |
040907 |
347.50 |
348.50 |
347.00 |
348.50 |
-4.00 |
433 |
328 |
+0 |
Dec04 |
040907 |
358.00 |
360.00 |
357.00 |
359.25 |
-3.00 |
3,037 |
23,643 |
+0 |
Mar05 |
040907 |
370.00 |
370.00 |
367.25 |
369.25 |
-3.00 |
244 |
5,516 |
+0 |
May05 |
040907 |
374.00 |
374.00 |
374.00 |
374.00 |
-3.75 |
1 |
1,765 |
+0 |
Jul05 |
040907 |
377.00 |
377.00 |
377.00 |
377.00 |
-4.25 |
12 |
516 |
+0 |
Total Volume and Open Interest |
3,716 |
31,876 |
+0 |
Oats(CBOT) |
Sep04 |
040907 |
139.50 |
142.00 |
139.50 |
142.00 |
-1.50 |
18 |
71 |
+0 |
Dec04 |
040907 |
146.50 |
147.75 |
146.00 |
147.50 |
-1.75 |
1,409 |
6,181 |
+0 |
Mar05 |
040907 |
153.00 |
154.50 |
153.00 |
154.50 |
-2.00 |
59 |
1,122 |
+0 |
May05 |
040907 |
159.00 |
159.00 |
159.00 |
159.00 |
-2.00 |
2 |
83 |
+0 |
Total Volume and Open Interest |
1,486 |
7,477 |
+0 |
Rough Rice(CBOT) |
Sep04 |
040907 |
7.50 |
7.65 |
7.50 |
7.55 |
-0.03 |
9 |
130 |
+0 |
Nov04 |
040907 |
7.50 |
7.53 |
7.46 |
7.49 |
-0.10 |
185 |
2,585 |
+0 |
Jan05 |
040907 |
7.68 |
7.71 |
7.67 |
7.71 |
-0.06 |
1 |
628 |
+0 |
Mar05 |
040907 |
7.90 |
7.92 |
7.88 |
7.91 |
-0.05 |
20 |
387 |
+0 |
Total Volume and Open Interest |
195 |
3,746 |
+0 |
Live Cattle(CME) |
Oct04 |
040907 |
82.600 |
83.050 |
82.050 |
82.375 |
-0.350 |
5,151 |
55,784 |
-831 |
Dec04 |
040907 |
85.950 |
86.250 |
85.350 |
85.900 |
-0.150 |
2,198 |
24,901 |
+701 |
Feb05 |
040907 |
86.650 |
87.000 |
86.200 |
86.575 |
-0.300 |
792 |
12,978 |
+117 |
Apr05 |
040907 |
84.450 |
84.800 |
84.400 |
84.675 |
-0.025 |
191 |
5,140 |
+106 |
Jun05 |
040907 |
81.300 |
81.625 |
81.150 |
81.525 |
-0.050 |
45 |
3,207 |
+9 |
Aug05 |
040907 |
81.300 |
81.375 |
81.150 |
81.325 |
-0.200 |
23 |
1,395 |
+10 |
Total Volume and Open Interest |
8,400 |
103,405 |
+112 |
Feeder Cattle(CME) |
Sep04 |
040907 |
109.400 |
109.875 |
109.250 |
109.525 |
+0.125 |
541 |
2,859 |
-39 |
Oct04 |
040907 |
106.400 |
107.150 |
106.300 |
106.575 |
+0.325 |
862 |
7,497 |
-61 |
Nov04 |
040907 |
105.650 |
106.400 |
105.500 |
105.975 |
+0.200 |
407 |
2,955 |
-15 |
Jan05 |
040907 |
102.500 |
102.950 |
102.500 |
102.825 |
+0.325 |
140 |
1,799 |
-2 |
Mar05 |
040907 |
98.250 |
98.700 |
98.250 |
98.575 |
-0.125 |
36 |
543 |
+26 |
Apr05 |
040907 |
98.075 |
98.075 |
97.900 |
97.900 |
-0.225 |
18 |
151 |
-3 |
May05 |
040907 |
97.600 |
97.700 |
97.600 |
97.700 |
-0.200 |
3 |
107 |
-1 |
Total Volume and Open Interest |
2,007 |
15,911 |
-95 |
Lean Hogs(CME) |
Oct04 |
040907 |
66.000 |
66.375 |
65.050 |
65.125 |
-0.275 |
4,012 |
42,131 |
-154 |
Dec04 |
040907 |
63.350 |
64.000 |
63.050 |
63.275 |
-0.025 |
2,634 |
26,990 |
+643 |
Feb05 |
040907 |
62.100 |
62.900 |
62.000 |
62.325 |
+0.125 |
630 |
8,173 |
+247 |
Apr05 |
040907 |
61.150 |
61.500 |
60.500 |
60.850 |
-0.450 |
356 |
3,021 |
+179 |
May05 |
040907 |
61.800 |
62.100 |
61.550 |
62.050 |
-0.150 |
46 |
587 |
+22 |
Jun05 |
040907 |
64.550 |
64.750 |
64.100 |
64.450 |
-0.450 |
57 |
1,214 |
+73 |
Jul05 |
040907 |
61.250 |
61.325 |
61.250 |
61.325 |
-0.400 |
5 |
292 |
+0 |
Aug05 |
040907 |
58.450 |
58.450 |
58.450 |
58.450 |
-0.100 |
0 |
54 |
+0 |
Total Volume and Open Interest |
7,746 |
82,487 |
+1,012 |
Pork Bellies(CME) |
Feb05 |
040907 |
97.000 |
97.100 |
95.200 |
95.750 |
-0.950 |
230 |
1,400 |
+98 |
Mar05 |
040907 |
96.550 |
96.550 |
96.550 |
96.550 |
-0.100 |
1 |
12 |
+1 |
May05 |
040907 |
94.000 |
94.000 |
94.000 |
94.000 |
+0.100 |
0 |
2 |
+0 |
Jul05 |
040907 |
94.325 |
94.325 |
94.325 |
94.325 |
+0.025 |
0 |
1 |
+0 |
Total Volume and Open Interest |
231 |
1,415 |
+99 |
Class III Milk(CME) |
Sep04 |
040907 |
14.50 |
14.58 |
14.48 |
14.56 |
+0.06 |
98 |
5,162 |
+182 |
Oct04 |
040907 |
13.50 |
13.55 |
13.20 |
13.35 |
-0.05 |
259 |
4,337 |
+141 |
Nov04 |
040907 |
12.50 |
12.65 |
12.35 |
12.48 |
-0.02 |
39 |
2,961 |
+27 |
Dec04 |
040907 |
12.15 |
12.25 |
12.10 |
12.22 |
+0.07 |
19 |
2,209 |
+6 |
Jan05 |
040907 |
11.87 |
11.95 |
11.85 |
11.94 |
+0.09 |
79 |
892 |
+26 |
Total Volume and Open Interest |
1,392 |
20,687 |
+997 |
Cocoa(NYBOT) |
Sep04 |
040907 |
1550 |
1550 |
1473 |
1475 |
-92 |
4 |
162 |
+0 |
Dec04 |
040907 |
1535 |
1555 |
1475 |
1479 |
-92 |
4,750 |
51,911 |
+0 |
Mar05 |
040907 |
1563 |
1572 |
1501 |
1502 |
-92 |
345 |
15,682 |
+0 |
May05 |
040907 |
1575 |
1575 |
1514 |
1514 |
-92 |
80 |
10,861 |
+0 |
Jul05 |
040907 |
1588 |
1590 |
1524 |
1525 |
-92 |
25 |
11,701 |
+0 |
Sep05 |
040907 |
1537 |
1537 |
1537 |
1537 |
-93 |
16 |
5,449 |
+0 |
Dec05 |
040907 |
1551 |
1551 |
1551 |
1551 |
-95 |
0 |
6,861 |
+0 |
Total Volume and Open Interest |
5,220 |
106,965 |
+0 |
Coffee "C"(NYBOT) |
Sep04 |
040907 |
68.50 |
68.50 |
67.00 |
67.15 |
-1.15 |
96 |
193 |
+0 |
Dec04 |
040907 |
72.20 |
72.65 |
70.45 |
70.85 |
-1.35 |
7,286 |
64,512 |
+0 |
Mar05 |
040907 |
75.30 |
75.75 |
73.60 |
73.95 |
-1.30 |
707 |
10,702 |
+0 |
May05 |
040907 |
77.10 |
77.20 |
75.75 |
75.85 |
-1.20 |
31 |
2,468 |
+0 |
Jul05 |
040907 |
79.00 |
79.00 |
77.15 |
77.50 |
-1.20 |
80 |
1,639 |
+0 |
Sep05 |
040907 |
80.00 |
80.00 |
79.00 |
79.00 |
-1.15 |
96 |
502 |
+0 |
Total Volume and Open Interest |
8,298 |
80,288 |
+0 |
Orange Juice(NYBOT) |
Sep04 |
040907 |
78.50 |
79.00 |
77.50 |
78.50 |
+4.15 |
157 |
771 |
+0 |
Nov04 |
040907 |
80.00 |
80.50 |
78.10 |
79.25 |
+2.90 |
4,334 |
21,819 |
+0 |
Jan05 |
040907 |
82.00 |
83.00 |
80.25 |
81.10 |
+2.85 |
1,604 |
6,324 |
+0 |
Mar05 |
040907 |
84.25 |
84.50 |
81.80 |
82.90 |
+2.55 |
519 |
7,586 |
+0 |
May05 |
040907 |
86.00 |
86.00 |
85.00 |
86.00 |
+2.65 |
492 |
4,156 |
+0 |
Total Volume and Open Interest |
7,111 |
41,128 |
+0 |
Sugar #11(NYBOT) |
Oct04 |
040907 |
8.05 |
8.07 |
7.85 |
7.89 |
-0.24 |
21,569 |
155,744 |
+0 |
Mar05 |
040907 |
8.65 |
8.66 |
8.50 |
8.54 |
-0.18 |
9,631 |
75,790 |
+0 |
May05 |
040907 |
8.57 |
8.57 |
8.44 |
8.47 |
-0.18 |
1,203 |
23,868 |
+0 |
Jul05 |
040907 |
8.36 |
8.37 |
8.26 |
8.27 |
-0.16 |
1,233 |
15,456 |
+0 |
Oct05 |
040907 |
8.21 |
8.22 |
8.12 |
8.14 |
-0.13 |
1,967 |
17,501 |
+0 |
Total Volume and Open Interest |
35,886 |
296,714 |
+0 |
London Cocoa(LCE) |
Sep04 |
040907 |
890 |
895 |
850 |
850 |
-46 |
1,081 |
0 |
-10,140 |
Dec04 |
040907 |
917 |
922 |
874 |
877 |
-46 |
1,216 |
0 |
-82,964 |
Mar05 |
040907 |
942 |
944 |
900 |
901 |
-46 |
120 |
0 |
-30,953 |
May05 |
040907 |
959 |
959 |
916 |
916 |
-46 |
|
|
|
Jul05 |
040907 |
965 |
972 |
932 |
932 |
-46 |
6 |
0 |
-13,314 |
Sep05 |
040907 |
990 |
992 |
948 |
948 |
-47 |
32 |
0 |
-19,272 |
Dec05 |
040907 |
993 |
993 |
957 |
957 |
-47 |
|
|
|
Total Volume and Open Interest |
2,456 |
|
|
London Coffee(LCE) |
Sep04 |
040907 |
624.00 |
627.00 |
617.00 |
617.00 |
-11.00 |
242 |
0 |
-4,688 |
Nov04 |
040907 |
654.00 |
654.00 |
641.00 |
642.00 |
-12.00 |
2,552 |
0 |
-81,011 |
Jan05 |
040907 |
670.00 |
670.00 |
659.00 |
659.00 |
-11.00 |
455 |
0 |
-32,769 |
Mar05 |
040907 |
685.00 |
685.00 |
675.00 |
675.00 |
-10.00 |
267 |
0 |
-18,396 |
May05 |
040907 |
694.00 |
697.00 |
689.00 |
689.00 |
-11.00 |
1 |
0 |
-13,710 |
Jul05 |
040907 |
710.00 |
710.00 |
705.00 |
705.00 |
-10.00 |
6 |
0 |
-3,795 |
Total Volume and Open Interest |
3,523 |
|
|
London Sugar(LCE) |
Oct04 |
040907 |
242.50 |
244.40 |
237.60 |
238.50 |
-4.50 |
1,604 |
0 |
-12,078 |
Dec04 |
040907 |
252.50 |
253.40 |
245.70 |
247.00 |
-5.50 |
1,347 |
0 |
-11,104 |
Mar05 |
040907 |
258.60 |
258.60 |
253.40 |
254.00 |
-4.00 |
578 |
0 |
-13,080 |
May05 |
040907 |
261.00 |
261.00 |
257.00 |
257.00 |
-4.00 |
1 |
0 |
-7,494 |
Aug05 |
040907 |
254.00 |
254.00 |
250.50 |
250.50 |
-4.00 |
|
|
|
Total Volume and Open Interest |
3,547 |
|
|
Cotton(NYBOT) |
Oct04 |
040907 |
51.60 |
52.20 |
48.00 |
52.20 |
+1.20 |
810 |
2,346 |
+0 |
Dec04 |
040907 |
52.10 |
52.80 |
48.58 |
52.75 |
+1.17 |
9,264 |
43,043 |
+0 |
Mar05 |
040907 |
53.00 |
54.10 |
49.78 |
54.09 |
+1.31 |
2,143 |
14,340 |
+0 |
May05 |
040907 |
52.00 |
55.50 |
50.65 |
55.42 |
+1.77 |
90 |
3,376 |
+0 |
Jul05 |
040907 |
51.60 |
56.00 |
51.50 |
56.00 |
+1.50 |
48 |
4,387 |
+0 |
Oct05 |
040907 |
56.00 |
56.00 |
56.00 |
56.00 |
unch |
0 |
32 |
+0 |
Total Volume and Open Interest |
12,521 |
69,394 |
+0 |
Lumber(CME) |
Sep04 |
040907 |
442.6 |
443.8 |
438.3 |
443.3 |
-4.2 |
385 |
1,383 |
-71 |
Nov04 |
040907 |
388.0 |
395.8 |
388.0 |
392.5 |
-5.0 |
616 |
3,337 |
-91 |
Jan05 |
040907 |
372.8 |
372.8 |
367.0 |
372.0 |
-0.3 |
50 |
765 |
+3 |
Mar05 |
040907 |
363.1 |
363.1 |
363.0 |
363.1 |
-2.1 |
11 |
157 |
+5 |
Total Volume and Open Interest |
1,066 |
5,659 |
-153 |
Crude Oil(NYM) |
Oct04 |
040907 |
43.00 |
43.40 |
42.73 |
43.31 |
-0.68 |
101,453 |
197,531 |
+0 |
Nov04 |
040907 |
43.05 |
43.38 |
42.75 |
43.31 |
-0.65 |
43,623 |
93,044 |
+0 |
Dec04 |
040907 |
42.70 |
43.12 |
42.45 |
43.01 |
-0.62 |
22,727 |
82,384 |
+0 |
Jan05 |
040907 |
42.40 |
42.64 |
42.20 |
42.64 |
-0.59 |
7,134 |
33,440 |
+0 |
Feb05 |
040907 |
41.85 |
42.30 |
41.85 |
42.27 |
-0.56 |
3,629 |
21,791 |
+0 |
Mar05 |
040907 |
41.45 |
41.90 |
41.43 |
41.90 |
-0.53 |
5,985 |
20,901 |
+0 |
Apr05 |
040907 |
41.30 |
41.53 |
41.25 |
41.53 |
-0.50 |
3,850 |
13,780 |
+0 |
May05 |
040907 |
40.70 |
41.16 |
40.70 |
41.16 |
-0.47 |
2,394 |
14,281 |
+0 |
Jun05 |
040907 |
40.40 |
40.79 |
40.40 |
40.79 |
-0.44 |
3,587 |
25,726 |
+0 |
Jul05 |
040907 |
40.42 |
40.42 |
40.42 |
40.42 |
-0.41 |
1,075 |
9,968 |
+0 |
Aug05 |
040907 |
40.10 |
40.10 |
40.10 |
40.10 |
-0.38 |
541 |
6,713 |
+0 |
Sep05 |
040907 |
39.83 |
39.83 |
39.83 |
39.83 |
-0.36 |
133 |
10,390 |
+0 |
Oct05 |
040907 |
39.35 |
39.57 |
39.35 |
39.57 |
-0.34 |
20 |
4,547 |
+0 |
Nov05 |
040907 |
39.31 |
39.31 |
39.31 |
39.31 |
-0.32 |
175 |
5,550 |
+0 |
Dec05 |
040907 |
38.75 |
39.06 |
38.75 |
39.06 |
-0.31 |
6,858 |
41,294 |
+0 |
Jan06 |
040907 |
38.75 |
38.75 |
38.75 |
38.75 |
-0.29 |
0 |
5,761 |
+0 |
Total Volume and Open Interest |
209,142 |
694,876 |
+0 |
Heating Oil(NYM) |
Oct04 |
040907 |
116.50 |
116.80 |
115.60 |
116.36 |
-1.33 |
26,098 |
61,981 |
+0 |
Nov04 |
040907 |
117.50 |
117.90 |
116.80 |
117.55 |
-1.29 |
8,191 |
29,444 |
+0 |
Dec04 |
040907 |
118.75 |
118.80 |
117.70 |
118.40 |
-1.24 |
4,083 |
30,193 |
+0 |
Jan05 |
040907 |
118.60 |
119.30 |
118.40 |
118.85 |
-1.19 |
1,009 |
15,652 |
+0 |
Feb05 |
040907 |
118.30 |
118.80 |
117.75 |
118.10 |
-1.14 |
823 |
15,766 |
+0 |
Mar05 |
040907 |
115.90 |
116.00 |
115.10 |
115.35 |
-1.04 |
652 |
13,980 |
+0 |
Apr05 |
040907 |
112.10 |
112.20 |
111.50 |
111.50 |
-0.94 |
112 |
3,221 |
+0 |
May05 |
040907 |
108.45 |
108.45 |
107.80 |
107.80 |
-0.89 |
653 |
2,959 |
+0 |
Jun05 |
040907 |
105.25 |
105.45 |
105.25 |
105.45 |
-0.89 |
846 |
5,158 |
+0 |
Jul05 |
040907 |
104.70 |
104.70 |
104.70 |
104.70 |
-0.89 |
672 |
5,718 |
+0 |
Aug05 |
040907 |
104.70 |
104.80 |
104.70 |
104.80 |
-0.89 |
263 |
642 |
+0 |
Sep05 |
040907 |
105.30 |
105.30 |
105.30 |
105.30 |
-0.89 |
27 |
1,387 |
+0 |
Total Volume and Open Interest |
43,890 |
196,785 |
+0 |
Unleaded Gas(NYM) |
Oct04 |
040907 |
118.00 |
119.20 |
117.40 |
117.92 |
-2.73 |
35,141 |
55,141 |
+0 |
Nov04 |
040907 |
117.00 |
118.00 |
116.70 |
116.86 |
-2.55 |
13,030 |
24,479 |
+0 |
Dec04 |
040907 |
116.00 |
116.50 |
115.36 |
115.36 |
-2.85 |
5,286 |
17,872 |
+0 |
Jan05 |
040907 |
116.00 |
116.00 |
115.41 |
115.41 |
-2.80 |
1,561 |
8,547 |
+0 |
Feb05 |
040907 |
116.20 |
116.30 |
115.96 |
115.96 |
-2.70 |
634 |
7,123 |
+0 |
Mar05 |
040907 |
116.90 |
117.00 |
116.56 |
116.56 |
-2.65 |
17 |
2,730 |
+0 |
Apr05 |
040907 |
123.50 |
123.50 |
123.16 |
123.16 |
-2.60 |
37 |
8,988 |
+0 |
May05 |
040907 |
122.86 |
122.86 |
122.86 |
122.86 |
-2.60 |
426 |
8,223 |
+0 |
Jun05 |
040907 |
121.96 |
121.96 |
121.96 |
121.96 |
-2.60 |
0 |
2,968 |
+0 |
Jul05 |
040907 |
120.06 |
120.06 |
120.06 |
120.06 |
-2.60 |
0 |
2,008 |
+0 |
Aug05 |
040907 |
117.41 |
117.41 |
117.41 |
117.41 |
-2.60 |
50 |
1,085 |
+0 |
Sep05 |
040907 |
114.41 |
114.41 |
114.41 |
114.41 |
-2.60 |
50 |
50 |
+0 |
Total Volume and Open Interest |
56,232 |
139,214 |
+0 |
Natural Gas(NYM) |
Oct04 |
040907 |
4.720 |
4.830 |
4.680 |
4.790 |
+0.115 |
48,175 |
72,234 |
+0 |
Nov04 |
040907 |
5.530 |
5.670 |
5.520 |
5.640 |
+0.140 |
17,724 |
36,924 |
+0 |
Dec04 |
040907 |
6.165 |
6.300 |
6.160 |
6.292 |
+0.137 |
9,686 |
33,237 |
+0 |
Jan05 |
040907 |
6.535 |
6.640 |
6.510 |
6.627 |
+0.112 |
8,832 |
32,124 |
+0 |
Feb05 |
040907 |
6.570 |
6.665 |
6.570 |
6.652 |
+0.102 |
2,561 |
20,181 |
+0 |
Mar05 |
040907 |
6.460 |
6.555 |
6.460 |
6.542 |
+0.087 |
5,130 |
22,900 |
+0 |
Apr05 |
040907 |
6.005 |
6.050 |
6.005 |
6.037 |
+0.048 |
3,526 |
15,044 |
+0 |
May05 |
040907 |
5.900 |
5.940 |
5.900 |
5.922 |
+0.043 |
1,076 |
11,434 |
+0 |
Jun05 |
040907 |
5.920 |
5.960 |
5.910 |
5.945 |
+0.045 |
254 |
9,952 |
+0 |
Jul05 |
040907 |
5.975 |
5.980 |
5.960 |
5.977 |
+0.047 |
234 |
12,594 |
+0 |
Aug05 |
040907 |
5.970 |
6.030 |
5.970 |
5.997 |
+0.042 |
195 |
9,289 |
+0 |
Sep05 |
040907 |
5.950 |
6.010 |
5.950 |
5.987 |
+0.037 |
279 |
9,454 |
+0 |
Oct05 |
040907 |
6.000 |
6.030 |
6.000 |
6.022 |
+0.037 |
261 |
11,528 |
+0 |
Nov05 |
040907 |
6.270 |
6.275 |
6.250 |
6.262 |
+0.037 |
497 |
7,846 |
+0 |
Dec05 |
040907 |
6.455 |
6.490 |
6.450 |
6.475 |
+0.037 |
317 |
8,616 |
+0 |
Jan06 |
040907 |
6.600 |
6.610 |
6.590 |
6.610 |
+0.032 |
435 |
9,136 |
+0 |
Total Volume and Open Interest |
100,470 |
393,974 |
+0 |
Brent Crude Oil(IPE) |
Oct04 |
040907 |
40.41 |
40.90 |
40.25 |
40.76 |
+0.14 |
22,303 |
0 |
-65,542 |
Nov04 |
040907 |
40.27 |
40.75 |
40.15 |
40.61 |
+0.06 |
14,417 |
0 |
-70,322 |
Dec04 |
040907 |
40.03 |
40.42 |
39.85 |
40.31 |
+0.01 |
5,992 |
0 |
-50,479 |
Jan05 |
040907 |
39.64 |
40.06 |
39.55 |
39.95 |
unch |
764 |
0 |
-16,933 |
Feb05 |
040907 |
39.30 |
39.59 |
39.27 |
39.59 |
-0.01 |
396 |
0 |
-8,967 |
Mar05 |
040907 |
39.16 |
39.24 |
38.83 |
39.24 |
-0.01 |
|
|
|
Apr05 |
040907 |
38.67 |
38.89 |
38.50 |
38.89 |
-0.01 |
200 |
0 |
-11,262 |
May05 |
040907 |
38.55 |
38.55 |
38.55 |
38.55 |
unch |
100 |
0 |
-2,093 |
Jun05 |
040907 |
38.05 |
38.22 |
38.00 |
38.22 |
+0.02 |
300 |
0 |
-22,358 |
Jul05 |
040907 |
37.90 |
37.90 |
37.90 |
37.90 |
+0.03 |
|
|
|
Aug05 |
040907 |
37.60 |
37.60 |
37.60 |
37.60 |
+0.04 |
|
|
|
Sep05 |
040907 |
37.20 |
37.30 |
37.10 |
37.30 |
+0.05 |
|
|
|
Total Volume and Open Interest |
46,472 |
|
|
Gas Oil(IPE) |
Sep04 |
040907 |
369.00 |
373.50 |
367.50 |
373.50 |
-0.50 |
6,288 |
0 |
-25,173 |
Oct04 |
040907 |
366.75 |
371.25 |
365.25 |
370.50 |
-1.00 |
5,825 |
0 |
-48,507 |
Nov04 |
040907 |
362.75 |
367.00 |
362.50 |
366.75 |
-1.00 |
384 |
0 |
-19,525 |
Dec04 |
040907 |
358.00 |
361.50 |
357.75 |
361.50 |
-1.50 |
62 |
0 |
-27,506 |
Jan05 |
040907 |
356.50 |
356.50 |
356.50 |
356.50 |
-2.00 |
|
|
|
Feb05 |
040907 |
350.00 |
351.00 |
350.00 |
351.00 |
-2.50 |
10 |
0 |
-3,203 |
Mar05 |
040907 |
345.00 |
345.25 |
345.00 |
345.25 |
-2.75 |
|
|
|
Apr05 |
040907 |
339.00 |
339.00 |
339.00 |
339.00 |
-3.00 |
|
|
|
May05 |
040907 |
333.50 |
333.50 |
333.50 |
333.50 |
-3.25 |
|
|
|
Jun05 |
040907 |
230.50 |
331.00 |
230.50 |
330.00 |
-3.25 |
|
|
|
Total Volume and Open Interest |
12,569 |
|
|
US Dollar Index(NYBOT) |
Sep04 |
040907 |
89.45 |
89.61 |
89.23 |
89.24 |
-0.42 |
1,050 |
11,737 |
+0 |
Dec04 |
040907 |
89.72 |
89.87 |
89.47 |
89.49 |
-0.44 |
43 |
2,484 |
+0 |
Mar05 |
040907 |
89.68 |
89.68 |
89.68 |
89.68 |
-0.49 |
251 |
257 |
+0 |
Total Volume and Open Interest |
1,345 |
14,490 |
+0 |
Australian Dollar(CME) |
Sep04 |
040907 |
69.12 |
69.43 |
69.05 |
69.36 |
+0.51 |
3,871 |
32,194 |
+859 |
Dec04 |
040907 |
68.53 |
68.85 |
68.44 |
68.75 |
+0.51 |
799 |
2,797 |
+1,013 |
Mar05 |
040907 |
68.00 |
68.20 |
68.00 |
68.20 |
+0.51 |
1 |
37 |
+0 |
Total Volume and Open Interest |
4,671 |
35,096 |
+1,872 |
British Pound(CME) |
Sep04 |
040907 |
177.26 |
177.46 |
176.97 |
177.34 |
-0.19 |
8,657 |
75,381 |
-1,314 |
Dec04 |
040907 |
175.94 |
176.14 |
175.70 |
176.03 |
-0.16 |
2,651 |
4,739 |
+1,379 |
Mar05 |
040907 |
174.83 |
174.83 |
174.83 |
174.83 |
-0.06 |
0 |
6 |
+0 |
Total Volume and Open Interest |
11,308 |
80,127 |
+65 |
Canadian Dollar(CME) |
Sep04 |
040907 |
77.19 |
77.75 |
77.07 |
77.70 |
+0.78 |
7,298 |
73,254 |
-3,579 |
Dec04 |
040907 |
77.07 |
77.67 |
76.94 |
77.59 |
+0.78 |
2,300 |
13,290 |
+2,607 |
Mar05 |
040907 |
76.90 |
77.51 |
76.90 |
77.50 |
+0.78 |
32 |
929 |
+4 |
Jun05 |
040907 |
77.29 |
77.41 |
77.29 |
77.41 |
+0.78 |
0 |
566 |
+0 |
Total Volume and Open Interest |
9,630 |
88,113 |
-968 |
Japanese Yen(CME) |
Sep04 |
040907 |
91.18 |
91.56 |
91.05 |
91.48 |
+1.04 |
13,504 |
89,970 |
-4,379 |
Dec04 |
040907 |
91.62 |
92.00 |
91.50 |
91.92 |
+1.05 |
2,154 |
14,831 |
+2,058 |
Mar05 |
040907 |
91.96 |
92.43 |
91.96 |
92.43 |
+1.05 |
0 |
75 |
+0 |
Total Volume and Open Interest |
15,658 |
104,878 |
-2,321 |
Swiss Franc(CME) |
Sep04 |
040907 |
78.80 |
78.94 |
78.62 |
78.93 |
+0.10 |
6,472 |
35,487 |
-2,316 |
Dec04 |
040907 |
79.06 |
79.17 |
78.86 |
79.16 |
+0.10 |
2,897 |
4,599 |
+3,199 |
Mar05 |
040907 |
79.42 |
79.42 |
79.42 |
79.42 |
+0.10 |
0 |
9 |
+0 |
Total Volume and Open Interest |
9,369 |
40,155 |
+883 |
EuroFX(CME) |
Sep04 |
040907 |
120.77 |
121.10 |
120.62 |
121.07 |
+0.41 |
21,644 |
160,330 |
+2,221 |
Dec04 |
040907 |
120.68 |
121.03 |
120.50 |
120.99 |
+0.41 |
2,441 |
9,927 |
+2,229 |
Mar05 |
040907 |
120.77 |
120.98 |
120.77 |
120.98 |
+0.41 |
26 |
432 |
+34 |
Total Volume and Open Interest |
24,112 |
170,838 |
+4,484 |
Mexican Peso(CME) |
Sep04 |
040907 |
8640.0 |
8645.0 |
8610.0 |
8617.0 |
-56.0 |
13,235 |
52,180 |
-9,666 |
Dec04 |
040907 |
8515.0 |
8517.0 |
8480.0 |
8487.0 |
-56.0 |
4,936 |
14,763 |
+4,673 |
Total Volume and Open Interest |
18,227 |
67,679 |
-4,832 |
30-Year T-Bonds(CBOT) |
Sep04 |
040907 |
110~26 |
111~17 |
110~25 |
111~15 |
+0~21 |
43,734 |
192,463 |
+0 |
Dec04 |
040907 |
109~19 |
110~12 |
109~17 |
110~09 |
+0~21 |
268,170 |
417,529 |
+0 |
Mar05 |
040907 |
109~06 |
109~06 |
109~06 |
109~06 |
+0~21 |
33 |
256 |
+0 |
Total Volume and Open Interest |
311,937 |
610,335 |
+0 |
Municipal Bonds(CBOT) |
Sep04 |
040907 |
102~14 |
103~01 |
102~14 |
103~00 |
+0~18 |
162 |
2,346 |
+0 |
Dec04 |
040907 |
101~19 |
102~00 |
101~16 |
102~00 |
+0~18 |
138 |
677 |
+0 |
Total Volume and Open Interest |
300 |
3,023 |
+0 |
10-Year T-Notes(CBOT) |
Sep04 |
040907 |
112~135 |
112~255 |
112~130 |
112~240 |
+0~090 |
132,374 |
330,155 |
+0 |
Dec04 |
040907 |
111~090 |
111~200 |
111~060 |
111~185 |
+0~095 |
763,184 |
1,127,713 |
+0 |
Total Volume and Open Interest |
895,562 |
1,459,427 |
+0 |
5-Year T-Notes(CBOT) |
Sep04 |
040907 |
110~275 |
110~300 |
110~265 |
110~300 |
+0~050 |
45,815 |
321,984 |
+321,984 |
Dec04 |
040907 |
109~300 |
110~040 |
109~285 |
110~035 |
+0~060 |
49,496 |
898,020 |
+898,020 |
Mar05 |
040907 |
108~285 |
108~285 |
108~285 |
108~285 |
+0~070 |
1 |
1 |
+0 |
Total Volume and Open Interest |
95,312 |
1,220,005 |
+1,220,004 |
2 Year T-Notes(CBOT) |
Sep04 |
040907 |
105~124 |
106~002 |
105~124 |
106~001 |
+0~004 |
4,005 |
84,880 |
+0 |
Dec04 |
040907 |
105~064 |
105~069 |
105~060 |
105~068 |
+0~006 |
5,071 |
150,472 |
+0 |
Total Volume and Open Interest |
9,076 |
235,352 |
+0 |
Eurodollars(CME) |
Sep04 |
040907 |
98.088 |
98.092 |
98.085 |
98.090 |
+0.002 |
200,000 |
859,405 |
+18,787 |
Dec04 |
040907 |
97.690 |
97.700 |
97.680 |
97.695 |
+0.010 |
345,000 |
888,503 |
+2,797 |
Mar05 |
040907 |
97.385 |
97.410 |
97.380 |
97.395 |
+0.010 |
403,000 |
854,436 |
-8,942 |
Jun05 |
040907 |
97.110 |
97.140 |
97.100 |
97.125 |
+0.020 |
548,000 |
850,855 |
-7,400 |
Sep05 |
040907 |
96.840 |
96.885 |
96.830 |
96.870 |
+0.035 |
347,000 |
658,539 |
+10,905 |
Dec05 |
040907 |
96.570 |
96.620 |
96.560 |
96.620 |
+0.050 |
165,000 |
441,714 |
-11,710 |
Mar06 |
040907 |
96.360 |
96.415 |
96.355 |
96.410 |
+0.055 |
67,000 |
402,854 |
+8,913 |
Jun06 |
040907 |
96.165 |
96.225 |
96.160 |
96.220 |
+0.060 |
43,000 |
248,668 |
+2,479 |
Sep06 |
040907 |
96.000 |
96.060 |
96.000 |
96.060 |
+0.060 |
19,000 |
223,693 |
-459 |
Dec06 |
040907 |
95.830 |
95.890 |
95.830 |
95.890 |
+0.065 |
12,000 |
165,580 |
+324 |
Mar07 |
040907 |
95.690 |
95.750 |
95.690 |
95.745 |
+0.065 |
12,000 |
150,053 |
+64 |
Jun07 |
040907 |
95.555 |
95.610 |
95.550 |
95.605 |
+0.065 |
13,000 |
123,243 |
+1,594 |
Total Volume and Open Interest |
2,205,640 |
6,443,635 |
+21,756 |
3-Mth Euro-Yen(CME) |
Sep04 |
040907 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
5 |
6,215 |
+2 |
Dec04 |
040907 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
0 |
6,443 |
-605 |
Mar05 |
040907 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
34 |
7,110 |
-50 |
Jun05 |
040907 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
2 |
10,651 |
+82 |
Sep05 |
040907 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
10 |
7,014 |
+194 |
Dec05 |
040907 |
99.63 |
99.63 |
99.63 |
99.63 |
-0.01 |
271 |
4,689 |
+192 |
Mar06 |
040907 |
99.52 |
99.52 |
99.52 |
99.52 |
-0.01 |
0 |
7,651 |
+250 |
Jun06 |
040907 |
99.41 |
99.41 |
99.41 |
99.41 |
-0.02 |
0 |
2,287 |
-8 |
Sep06 |
040907 |
99.27 |
99.27 |
99.27 |
99.27 |
-0.04 |
0 |
1,704 |
+0 |
Dec06 |
040907 |
99.16 |
99.16 |
99.16 |
99.16 |
-0.04 |
0 |
657 |
+0 |
Total Volume and Open Interest |
322 |
55,363 |
+57 |
3-Mth Euro-Yen(SIMEX) |
Dec04 |
040907 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
2,844 |
59,896 |
-1,143 |
Mar05 |
040907 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
2,329 |
67,655 |
-31 |
Jun05 |
040907 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
2,554 |
65,161 |
+997 |
Sep05 |
040907 |
99.73 |
99.73 |
99.72 |
99.73 |
unch |
811 |
45,618 |
+3,100 |
Dec05 |
040907 |
99.64 |
99.64 |
99.63 |
99.63 |
-0.01 |
999 |
31,343 |
+610 |
Mar06 |
040907 |
99.52 |
99.52 |
99.51 |
99.52 |
-0.01 |
1,519 |
33,023 |
-881 |
Jun06 |
040907 |
99.40 |
99.40 |
99.39 |
99.40 |
unch |
31 |
16,310 |
+21 |
Sep06 |
040907 |
99.27 |
99.27 |
99.27 |
99.27 |
-0.01 |
0 |
5,111 |
+0 |
Total Volume and Open Interest |
11,919 |
|
|
German Euro-Bund(EUREX) |
Sep04 |
040907 |
0.00 |
0.00 |
0.00 |
0.00 |
-115.13 |
835,596 |
0 |
+0 |
Dec04 |
040907 |
0.00 |
0.00 |
0.00 |
0.00 |
-114.17 |
556,080 |
0 |
+0 |
Mar05 |
040907 |
0.00 |
0.00 |
0.00 |
0.00 |
-113.40 |
6,978 |
0 |
+0 |
Total Volume and Open Interest |
1,398,654 |
|
|
German Euro-Bobl(EUREX) |
Sep04 |
040907 |
0.00 |
0.00 |
0.00 |
0.00 |
-111.49 |
533,351 |
0 |
+0 |
Dec04 |
040907 |
0.00 |
0.00 |
0.00 |
0.00 |
-110.60 |
344,105 |
0 |
+0 |
Mar05 |
040907 |
0.00 |
0.00 |
0.00 |
0.00 |
-110.14 |
5,897 |
0 |
+0 |
Total Volume and Open Interest |
883,353 |
|
|
Long Gilt(LIFFE) |
Sep04 |
040907 |
0~00 |
0~00 |
0~00 |
0~00 |
-106~29 |
6,607 |
0 |
+0 |
Dec04 |
040907 |
0~00 |
0~00 |
0~00 |
0~00 |
-106~20 |
33,095 |
0 |
+0 |
Total Volume and Open Interest |
39,702 |
|
|
3-Mth Short Sterling(LIFFE) |
Sep04 |
040907 |
0.00 |
0.00 |
0.00 |
0.00 |
-95.06 |
15,811 |
0 |
+0 |
Dec04 |
040907 |
0.00 |
0.00 |
0.00 |
0.00 |
-94.94 |
28,151 |
0 |
+0 |
Mar05 |
040907 |
0.00 |
0.00 |
0.00 |
0.00 |
-94.88 |
27,437 |
0 |
+0 |
Total Volume and Open Interest |
116,168 |
|
|
3-Mth Euribor(LIFFE) |
Sep04 |
040907 |
0.000 |
0.000 |
0.000 |
0.000 |
-97.875 |
15,270 |
0 |
+0 |
Dec04 |
040907 |
0.000 |
0.000 |
0.000 |
0.000 |
-97.730 |
80,728 |
0 |
+0 |
Mar05 |
040907 |
0.000 |
0.000 |
0.000 |
0.000 |
-97.555 |
66,103 |
0 |
+0 |
Total Volume and Open Interest |
323,401 |
|
|
3-Mth Aus T-Bills(SFE) |
Sep04 |
040907 |
94.53 |
94.53 |
94.52 |
94.53 |
-0.01 |
12,883 |
72,375 |
-4,117 |
Dec04 |
040907 |
94.47 |
94.48 |
94.45 |
94.46 |
-0.01 |
61,058 |
216,157 |
-3,888 |
Mar05 |
040907 |
94.42 |
94.42 |
94.38 |
94.40 |
-0.02 |
22,917 |
95,706 |
-2,045 |
Jun05 |
040907 |
94.37 |
94.37 |
94.34 |
94.35 |
-0.02 |
4,015 |
41,587 |
+1,239 |
Sep05 |
040907 |
94.31 |
94.32 |
94.30 |
94.30 |
-0.03 |
3,176 |
25,032 |
+100 |
Dec05 |
040907 |
94.28 |
94.28 |
94.25 |
94.26 |
-0.01 |
2,470 |
16,661 |
-132 |
Mar06 |
040907 |
94.19 |
94.20 |
94.19 |
94.20 |
-0.01 |
1,075 |
11,329 |
+567 |
Jun06 |
040907 |
94.15 |
94.15 |
94.15 |
94.15 |
unch |
2,010 |
8,200 |
+1,248 |
Sep06 |
040907 |
94.10 |
94.10 |
94.09 |
94.09 |
-0.02 |
10 |
2,929 |
+100 |
Dec06 |
040907 |
94.04 |
94.04 |
94.04 |
94.04 |
-0.01 |
420 |
2,715 |
+421 |
Total Volume and Open Interest |
110,437 |
|
|
10-Year Aus T-Bonds(SFE) |
Sep04 |
040907 |
94.43 |
94.43 |
94.39 |
94.43 |
+0.01 |
28,493 |
221,417 |
+2,906 |
Dec04 |
040907 |
94.34 |
94.37 |
94.32 |
94.36 |
+0.01 |
1,484 |
1,834 |
+1,026 |
Total Volume and Open Interest |
29,977 |
|
|
3-Year Aus T-Bonds(SFE) |
Sep04 |
040907 |
94.58 |
94.59 |
94.54 |
94.59 |
+0.01 |
97,680 |
459,328 |
+42,752 |
Dec04 |
040907 |
94.54 |
94.56 |
94.52 |
94.56 |
+0.02 |
3,447 |
16,716 |
+4,514 |
Total Volume and Open Interest |
101,127 |
|
|
Gold(CMX) |
Oct04 |
040907 |
400.5 |
400.5 |
397.0 |
397.9 |
-3.1 |
525 |
21,404 |
+0 |
Dec04 |
040907 |
402.4 |
402.5 |
398.7 |
399.4 |
-3.1 |
23,674 |
194,443 |
+0 |
Feb05 |
040907 |
402.5 |
402.5 |
400.6 |
400.9 |
-3.2 |
230 |
9,318 |
+0 |
Apr05 |
040907 |
405.8 |
405.8 |
402.5 |
402.5 |
-3.1 |
28 |
4,742 |
+0 |
Jun05 |
040907 |
406.0 |
406.8 |
404.3 |
404.3 |
-3.0 |
477 |
12,209 |
+0 |
Aug05 |
040907 |
406.1 |
406.1 |
406.1 |
406.1 |
-3.0 |
102 |
6,758 |
+0 |
Oct05 |
040907 |
408.5 |
408.5 |
408.0 |
408.0 |
-3.0 |
0 |
677 |
+0 |
Dec05 |
040907 |
410.0 |
410.0 |
409.5 |
409.9 |
-3.0 |
2 |
7,142 |
+0 |
Feb06 |
040907 |
412.1 |
412.1 |
412.1 |
412.1 |
-3.0 |
1 |
843 |
+0 |
Apr06 |
040907 |
414.3 |
414.3 |
414.3 |
414.3 |
-2.9 |
1 |
485 |
+0 |
Jun06 |
040907 |
417.0 |
417.0 |
416.5 |
416.5 |
-2.9 |
418 |
8,023 |
+0 |
Total Volume and Open Interest |
25,471 |
273,047 |
+0 |
Silver(CMX) |
Sep04 |
040907 |
653.0 |
653.0 |
618.5 |
619.9 |
-35.4 |
703 |
1,636 |
+0 |
Dec04 |
040907 |
656.5 |
656.5 |
620.5 |
623.5 |
-35.5 |
6,712 |
77,994 |
+0 |
Mar05 |
040907 |
656.0 |
656.0 |
625.0 |
627.1 |
-35.4 |
12 |
7,120 |
+0 |
May05 |
040907 |
629.7 |
629.7 |
629.7 |
629.7 |
-35.1 |
1 |
1,475 |
+0 |
Jul05 |
040907 |
657.0 |
657.0 |
632.4 |
632.4 |
-35.0 |
0 |
1,744 |
+0 |
Sep05 |
040907 |
634.8 |
634.8 |
634.8 |
634.8 |
-34.9 |
0 |
518 |
+0 |
Dec05 |
040907 |
655.0 |
657.0 |
635.0 |
638.0 |
-34.7 |
1 |
2,928 |
+0 |
Total Volume and Open Interest |
7,428 |
94,962 |
+0 |
Platinum(NYM) |
Oct04 |
040907 |
849.0 |
851.0 |
841.5 |
845.3 |
-14.1 |
336 |
6,347 |
+0 |
Jan05 |
040907 |
848.0 |
848.0 |
835.0 |
838.8 |
-12.6 |
5 |
162 |
+0 |
Total Volume and Open Interest |
341 |
6,509 |
+0 |
Palladium(NYME) |
Sep04 |
040907 |
210.40 |
210.40 |
205.70 |
205.70 |
-4.70 |
75 |
423 |
+0 |
Dec04 |
040907 |
211.50 |
212.00 |
207.00 |
207.50 |
-4.80 |
169 |
8,402 |
+0 |
Mar05 |
040907 |
209.50 |
209.50 |
209.50 |
209.50 |
-4.80 |
1 |
31 |
+0 |
Total Volume and Open Interest |
245 |
8,856 |
+0 |
Copper(CMX) |
Sep04 |
040907 |
123.90 |
127.50 |
123.80 |
127.30 |
+3.25 |
799 |
5,264 |
+0 |
Dec04 |
040907 |
123.95 |
127.95 |
123.50 |
127.20 |
+3.25 |
12,030 |
49,214 |
+0 |
Mar05 |
040907 |
120.10 |
123.60 |
120.00 |
123.30 |
+3.15 |
168 |
4,199 |
+0 |
May05 |
040907 |
120.60 |
120.60 |
120.60 |
120.60 |
+3.15 |
4 |
610 |
+0 |
Jul05 |
040907 |
117.90 |
117.90 |
117.90 |
117.90 |
+3.15 |
16 |
1,071 |
+0 |
Total Volume and Open Interest |
13,199 |
71,891 |
+0 |
DJIA Index(CBOT) |
Sep04 |
040907 |
10300 |
10362 |
10290 |
10342 |
+71 |
6,947 |
39,793 |
+0 |
Dec04 |
040907 |
10305 |
10355 |
10294 |
10340 |
+75 |
285 |
2,062 |
+0 |
Mar05 |
040907 |
10325 |
10340 |
10300 |
10340 |
+76 |
6 |
1 |
+0 |
Total Volume and Open Interest |
7,232 |
41,857 |
+0 |
S & P 500(CME) |
Sep04 |
040907 |
1118.80 |
1124.40 |
1116.20 |
1122.20 |
+7.80 |
42,542 |
492,847 |
-9,081 |
Dec04 |
040907 |
1119.50 |
1124.50 |
1117.00 |
1122.80 |
+7.90 |
13,542 |
115,158 |
+10,953 |
Mar05 |
040907 |
1124.00 |
1124.00 |
1124.00 |
1124.00 |
+8.00 |
50 |
9,287 |
+0 |
Jun05 |
040907 |
1126.50 |
1126.50 |
1126.50 |
1126.50 |
+8.00 |
50 |
563 |
+45 |
Total Volume and Open Interest |
56,134 |
617,917 |
+1,917 |
S & P 500 E-Mini(Globex) |
Sep04 |
040907 |
1118.50 |
1124.50 |
1114.75 |
1122.25 |
+7.75 |
459,931 |
695,395 |
+5,664 |
Dec04 |
040907 |
1117.50 |
1125.00 |
1115.00 |
1122.75 |
+7.75 |
12,906 |
85,818 |
+10,745 |
Total Volume and Open Interest |
472,837 |
781,213 |
+16,409 |
NASDAQ 100(CME) |
Sep04 |
040907 |
1384.00 |
1392.00 |
1372.50 |
1384.00 |
+9.00 |
7,333 |
73,716 |
+292 |
Dec04 |
040907 |
1388.00 |
1395.00 |
1378.00 |
1389.00 |
+9.00 |
381 |
4,487 |
+219 |
Mar05 |
040907 |
1394.00 |
1394.00 |
1394.00 |
1394.00 |
+9.00 |
1 |
4 |
+1 |
Total Volume and Open Interest |
7,714 |
78,207 |
+512 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep04 |
040907 |
0.0 |
0.0 |
0.0 |
0.0 |
-1375.0 |
248,707 |
0 |
-279,969 |
Dec04 |
040907 |
0.0 |
0.0 |
0.0 |
0.0 |
-1380.0 |
1,873 |
0 |
-7,166 |
Total Volume and Open Interest |
250,580 |
|
|
S & P Midcap 400(CME) |
Sep04 |
040907 |
587.00 |
589.25 |
586.00 |
588.75 |
+4.50 |
242 |
14,245 |
+41 |
Dec04 |
040907 |
589.65 |
589.65 |
589.65 |
589.65 |
+4.50 |
2 |
276 |
+5 |
Mar05 |
040907 |
589.65 |
589.65 |
589.65 |
589.65 |
+4.50 |
|
|
|
Total Volume and Open Interest |
244 |
14,521 |
+46 |
Russell 2000(CME) |
Sep04 |
040907 |
0.00 |
0.00 |
0.00 |
0.00 |
-556.25 |
1,532 |
0 |
-35,809 |
Dec04 |
040907 |
0.00 |
0.00 |
0.00 |
0.00 |
-555.60 |
378 |
0 |
-552 |
Mar05 |
040903 |
556.05 |
556.05 |
556.05 |
556.05 |
-5.25 |
|
|
|
Total Volume and Open Interest |
1,203 |
36,361 |
+96 |
Value Line(KCBT) |
Sep04 |
040907 |
1558.00 |
1558.00 |
1556.00 |
1558.00 |
+13.00 |
5 |
59 |
+0 |
Total Volume and Open Interest |
5 |
60 |
+0 |
Nikkei 225(CME) |
Sep04 |
040907 |
11290 |
11380 |
11290 |
11355 |
+295 |
5,893 |
0 |
-27,762 |
Dec04 |
040907 |
11285 |
11360 |
11275 |
11335 |
+300 |
1,837 |
0 |
-1,191 |
Total Volume and Open Interest |
7,730 |
|
|
Nikkei 225(SIMEX) |
Sep04 |
040907 |
11300 |
11320 |
11225 |
11315 |
+40 |
36,470 |
144,818 |
+4,539 |
Dec04 |
040907 |
11270 |
11290 |
11195 |
11275 |
+35 |
7,412 |
11,921 |
+6,459 |
Mar05 |
040907 |
11275 |
11275 |
11275 |
11275 |
+35 |
0 |
2 |
+0 |
Total Volume and Open Interest |
43,882 |
|
|
CAC 40(MATIF) |
Sep04 |
040903 |
3655.5 |
3681.0 |
3623.0 |
3668.5 |
+30.5 |
49,127 |
406,129 |
+13,662 |
Oct04 |
040903 |
3668.5 |
3678.0 |
3668.5 |
3671.5 |
+30.5 |
1,530 |
1,777 |
+1,503 |
Nov04 |
040903 |
3678.5 |
3678.5 |
3678.5 |
3678.5 |
+30.5 |
|
|
|
Total Volume and Open Interest |
50,659 |
428,788 |
+15,166 |
DAX Index(EUREX) |
Sep04 |
040907 |
3894.5 |
3914.0 |
3875.5 |
3900.5 |
+1.5 |
107,490 |
150,215 |
+4,381 |
Dec04 |
040907 |
3914.0 |
3934.0 |
3897.5 |
3921.0 |
+1.5 |
1,531 |
8,203 |
+1,060 |
Mar05 |
040907 |
3932.0 |
3951.5 |
3923.0 |
3943.5 |
+2.0 |
237 |
7,653 |
+34 |
Total Volume and Open Interest |
109,258 |
166,071 |
+5,475 |
FT-SE 100(LIFFE) |
Sep04 |
040907 |
4564.00 |
4579.00 |
4551.00 |
4570.50 |
+4.50 |
39,241 |
0 |
-465,886 |
Dec04 |
040907 |
4597.50 |
4610.00 |
4586.50 |
4603.50 |
+4.50 |
8,461 |
0 |
-45,467 |
Mar05 |
040907 |
4609.50 |
4609.50 |
4609.50 |
4609.50 |
+4.50 |
|
|
|
Total Volume and Open Interest |
47,703 |
|
|
SPI 200(SFE) |
Sep04 |
040907 |
3587.0 |
3595.0 |
3580.0 |
3594.0 |
+18.0 |
8,555 |
151,754 |
+1,094 |
Dec04 |
040907 |
3594.0 |
3603.0 |
3588.0 |
3602.0 |
+19.0 |
2,617 |
12,198 |
+2,427 |
Mar05 |
040907 |
3601.0 |
3611.0 |
3601.0 |
3611.0 |
+19.0 |
10 |
2,481 |
+0 |
Total Volume and Open Interest |
11,237 |
|
|
GSCI(CME) |
Sep04 |
040907 |
295.40 |
297.65 |
295.40 |
297.00 |
-2.50 |
58 |
18,780 |
-23 |
Oct04 |
040907 |
302.30 |
302.30 |
302.30 |
302.30 |
-1.60 |
67 |
347 |
+55 |
Nov04 |
040907 |
303.00 |
303.00 |
303.00 |
303.00 |
-3.75 |
|
|
|
Total Volume and Open Interest |
125 |
19,127 |
+32 |
Reuters CRB Index(NYBOT) |
Nov04 |
040907 |
273.75 |
273.75 |
271.00 |
273.00 |
-2.25 |
23 |
217 |
+0 |
Jan05 |
040907 |
273.00 |
273.00 |
273.00 |
273.00 |
-2.25 |
0 |
206 |
+0 |
Feb05 |
040907 |
271.00 |
271.00 |
271.00 |
271.00 |
-2.25 |
1 |
3 |
+0 |
Total Volume and Open Interest |
23 |
526 |
+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. |
|
|