|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed September 22, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov04 |
040922 |
545.00 |
545.00 |
535.75 |
538.25 |
-4.00 |
26,272 |
131,971 |
+1,008 |
Jan05 |
040922 |
552.00 |
552.50 |
543.50 |
546.25 |
-3.25 |
3,774 |
22,065 |
+549 |
Mar05 |
040922 |
559.50 |
559.50 |
551.00 |
554.00 |
-3.25 |
2,627 |
17,354 |
+632 |
May05 |
040922 |
565.50 |
566.00 |
558.50 |
561.00 |
-3.25 |
1,680 |
11,802 |
+256 |
Jul05 |
040922 |
571.00 |
571.50 |
564.50 |
566.50 |
-4.00 |
1,464 |
7,144 |
+313 |
Aug05 |
040922 |
571.00 |
571.00 |
566.50 |
566.50 |
-3.50 |
4 |
221 |
+2 |
Sep05 |
040922 |
567.00 |
567.00 |
567.00 |
567.00 |
-1.00 |
4 |
62 |
+3 |
Total Volume and Open Interest |
36,452 |
194,709 |
+2,821 |
Soybean Meal(CBOT) |
Oct04 |
040922 |
160.10 |
160.50 |
158.40 |
159.40 |
-0.50 |
5,978 |
18,387 |
-691 |
Dec04 |
040922 |
162.50 |
162.80 |
160.30 |
161.70 |
-0.60 |
10,824 |
55,797 |
+2,063 |
Jan05 |
040922 |
163.90 |
164.40 |
161.80 |
163.70 |
-0.20 |
1,442 |
13,430 |
-45 |
Mar05 |
040922 |
167.40 |
167.70 |
165.00 |
166.90 |
-0.50 |
2,410 |
11,114 |
+289 |
May05 |
040922 |
170.50 |
171.00 |
168.30 |
170.00 |
-0.50 |
2,438 |
12,725 |
-73 |
Jul05 |
040922 |
173.80 |
174.50 |
171.50 |
174.00 |
unch |
2,066 |
11,457 |
+381 |
Aug05 |
040922 |
175.70 |
175.70 |
172.70 |
174.40 |
+0.30 |
665 |
4,069 |
+135 |
Sep05 |
040922 |
176.70 |
176.70 |
173.30 |
174.10 |
-0.30 |
309 |
2,986 |
+105 |
Total Volume and Open Interest |
26,945 |
133,666 |
+2,341 |
Soybean Oil(CBOT) |
Oct04 |
040922 |
22.03 |
22.05 |
21.60 |
21.78 |
-0.09 |
4,576 |
16,439 |
-1,855 |
Dec04 |
040922 |
21.85 |
21.92 |
21.50 |
21.71 |
unch |
10,182 |
59,761 |
+1,132 |
Jan05 |
040922 |
21.78 |
21.82 |
21.45 |
21.63 |
-0.03 |
1,081 |
14,248 |
+185 |
Mar05 |
040922 |
21.70 |
21.80 |
21.40 |
21.58 |
+0.01 |
1,621 |
14,504 |
+937 |
May05 |
040922 |
21.60 |
21.65 |
21.32 |
21.48 |
-0.07 |
1,099 |
8,733 |
-1 |
Jul05 |
040922 |
21.55 |
21.60 |
21.31 |
21.38 |
-0.12 |
1,180 |
8,532 |
+227 |
Aug05 |
040922 |
21.50 |
21.50 |
21.30 |
21.35 |
-0.09 |
222 |
3,672 |
+59 |
Sep05 |
040922 |
21.34 |
21.50 |
21.20 |
21.30 |
-0.04 |
200 |
1,778 |
-15 |
Total Volume and Open Interest |
20,483 |
131,368 |
+759 |
Canola(WCE) |
Sep04 |
040914 |
355.0 |
355.0 |
340.0 |
341.0 |
-8.2 |
0 |
388 |
+0 |
Nov04 |
040922 |
318.5 |
319.5 |
313.1 |
313.5 |
-4.9 |
4,403 |
37,262 |
-1,738 |
Jan05 |
040922 |
324.5 |
324.5 |
318.1 |
318.1 |
-5.8 |
1,164 |
5,927 |
-18 |
Mar05 |
040922 |
329.0 |
330.0 |
323.0 |
323.0 |
-6.0 |
170 |
4,275 |
+31 |
May05 |
040922 |
330.0 |
330.0 |
327.5 |
327.5 |
-6.0 |
0 |
321 |
+0 |
Total Volume and Open Interest |
6,197 |
50,146 |
-1,637 |
Corn(CBOT) |
Dec04 |
040922 |
212.75 |
213.25 |
210.00 |
210.25 |
-2.50 |
36,398 |
352,793 |
-2,793 |
Mar05 |
040922 |
222.75 |
223.25 |
220.00 |
220.50 |
-2.25 |
11,166 |
104,523 |
+3,476 |
May05 |
040922 |
229.50 |
229.75 |
227.00 |
227.00 |
-2.25 |
1,610 |
33,222 |
+876 |
Jul05 |
040922 |
234.75 |
235.00 |
232.75 |
233.00 |
-1.75 |
1,718 |
37,621 |
+458 |
Sep05 |
040922 |
240.25 |
240.25 |
238.25 |
238.50 |
-1.75 |
252 |
8,111 |
+31 |
Dec05 |
040922 |
247.00 |
247.00 |
244.50 |
244.75 |
-2.25 |
797 |
18,290 |
+524 |
Total Volume and Open Interest |
51,988 |
556,034 |
+2,582 |
Wheat(CBOT) |
Dec04 |
040922 |
334.50 |
335.50 |
325.00 |
325.75 |
-9.00 |
18,047 |
120,114 |
-817 |
Mar05 |
040922 |
344.50 |
345.25 |
336.00 |
337.00 |
-8.25 |
1,892 |
19,681 |
-229 |
May05 |
040922 |
349.00 |
349.00 |
340.50 |
341.50 |
-7.25 |
171 |
3,839 |
+67 |
Jul05 |
040922 |
350.00 |
351.00 |
344.00 |
345.00 |
-5.50 |
1,034 |
5,941 |
+204 |
Sep05 |
040922 |
350.50 |
350.50 |
350.50 |
350.50 |
-4.50 |
5 |
142 |
+1 |
Total Volume and Open Interest |
21,153 |
149,843 |
-778 |
Wheat(KCBT) |
Dec04 |
040922 |
364.00 |
364.00 |
354.00 |
355.00 |
-8.25 |
7,134 |
52,175 |
+1,461 |
Mar05 |
040922 |
371.50 |
371.50 |
362.25 |
363.00 |
-7.50 |
930 |
11,333 |
+59 |
May05 |
040922 |
368.50 |
368.50 |
362.00 |
362.00 |
-7.00 |
321 |
2,864 |
-99 |
Jul05 |
040922 |
369.00 |
369.00 |
362.50 |
362.50 |
-4.50 |
511 |
3,158 |
+107 |
Sep05 |
040922 |
374.00 |
374.00 |
374.00 |
374.00 |
unch |
0 |
49 |
+0 |
Total Volume and Open Interest |
8,896 |
69,591 |
+1,528 |
Wheat(MGE) |
Sep04 |
040921 |
370.00 |
370.00 |
370.00 |
370.00 |
unch |
|
|
|
Dec04 |
040922 |
379.50 |
379.50 |
372.50 |
374.00 |
-5.00 |
3,754 |
24,909 |
+698 |
Mar05 |
040922 |
387.50 |
387.50 |
383.50 |
384.50 |
-3.50 |
601 |
6,676 |
+140 |
May05 |
040922 |
394.00 |
394.00 |
389.50 |
391.25 |
-1.75 |
712 |
3,036 |
+275 |
Jul05 |
040922 |
391.00 |
392.00 |
389.50 |
392.00 |
-1.00 |
838 |
2,002 |
+438 |
Total Volume and Open Interest |
5,924 |
36,852 |
+1,568 |
Oats(CBOT) |
Dec04 |
040922 |
170.25 |
170.25 |
164.50 |
166.00 |
-4.50 |
1,335 |
4,872 |
-105 |
Mar05 |
040922 |
173.50 |
173.75 |
170.00 |
170.00 |
-4.25 |
82 |
1,288 |
+36 |
May05 |
040922 |
175.00 |
175.00 |
175.00 |
175.00 |
-3.50 |
1 |
95 |
+0 |
Jul05 |
040922 |
177.00 |
177.00 |
177.00 |
177.00 |
-2.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
1,418 |
6,286 |
-69 |
Rough Rice(CBOT) |
Nov04 |
040922 |
7.16 |
7.16 |
7.06 |
7.06 |
-0.12 |
348 |
2,861 |
+34 |
Jan05 |
040922 |
7.36 |
7.36 |
7.29 |
7.29 |
-0.11 |
0 |
750 |
+0 |
Mar05 |
040922 |
7.54 |
7.59 |
7.51 |
7.51 |
-0.11 |
29 |
586 |
-10 |
May05 |
040922 |
7.71 |
7.71 |
7.71 |
7.71 |
-0.11 |
0 |
23 |
+0 |
Total Volume and Open Interest |
389 |
4,282 |
+24 |
Live Cattle(CME) |
Oct04 |
040922 |
85.550 |
86.500 |
84.500 |
84.850 |
-0.800 |
5,464 |
25,805 |
-1,213 |
Dec04 |
040922 |
88.300 |
89.050 |
87.250 |
87.600 |
-0.775 |
5,513 |
54,984 |
+937 |
Feb05 |
040922 |
89.850 |
90.175 |
88.750 |
89.050 |
-0.800 |
1,491 |
14,726 |
+343 |
Apr05 |
040922 |
87.400 |
88.000 |
86.750 |
87.150 |
-0.450 |
334 |
5,790 |
+94 |
Jun05 |
040922 |
83.550 |
83.950 |
82.950 |
83.325 |
-0.400 |
109 |
3,568 |
+62 |
Aug05 |
040922 |
82.950 |
83.100 |
82.500 |
82.750 |
-0.275 |
22 |
1,981 |
+9 |
Total Volume and Open Interest |
12,933 |
107,009 |
+227 |
Feeder Cattle(CME) |
Sep04 |
040922 |
114.700 |
115.100 |
114.400 |
114.700 |
unch |
148 |
1,729 |
-58 |
Oct04 |
040922 |
112.300 |
113.400 |
111.700 |
112.450 |
-0.075 |
712 |
6,629 |
-39 |
Nov04 |
040922 |
111.450 |
112.400 |
110.850 |
111.300 |
-0.100 |
478 |
6,184 |
+106 |
Jan05 |
040922 |
106.450 |
107.200 |
105.850 |
106.600 |
+0.175 |
237 |
2,424 |
+51 |
Mar05 |
040922 |
102.300 |
103.250 |
102.100 |
102.400 |
-0.300 |
28 |
728 |
+13 |
Apr05 |
040922 |
102.000 |
102.000 |
101.500 |
101.500 |
-0.400 |
1 |
202 |
+1 |
May05 |
040922 |
101.100 |
101.700 |
101.100 |
101.300 |
+0.100 |
11 |
211 |
+6 |
Total Volume and Open Interest |
1,615 |
18,107 |
+80 |
Lean Hogs(CME) |
Oct04 |
040922 |
74.350 |
74.550 |
73.400 |
74.150 |
-0.300 |
8,902 |
18,640 |
-2,049 |
Dec04 |
040922 |
69.300 |
69.650 |
68.700 |
69.425 |
-0.150 |
8,201 |
50,136 |
+426 |
Feb05 |
040922 |
67.500 |
67.800 |
66.950 |
67.650 |
-0.400 |
790 |
13,175 |
+337 |
Apr05 |
040922 |
65.400 |
65.700 |
65.075 |
65.575 |
-0.300 |
658 |
4,247 |
+232 |
May05 |
040922 |
64.750 |
64.900 |
64.500 |
64.900 |
-0.200 |
102 |
837 |
+39 |
Jun05 |
040922 |
68.825 |
69.100 |
68.600 |
69.050 |
-0.300 |
172 |
2,113 |
+117 |
Jul05 |
040922 |
64.900 |
65.150 |
64.650 |
65.150 |
-0.125 |
36 |
496 |
+14 |
Aug05 |
040922 |
61.200 |
61.350 |
61.200 |
61.350 |
-0.200 |
24 |
260 |
+7 |
Total Volume and Open Interest |
18,890 |
89,962 |
-877 |
Pork Bellies(CME) |
Feb05 |
040922 |
100.700 |
101.300 |
99.900 |
100.375 |
-0.850 |
420 |
1,448 |
+49 |
Mar05 |
040922 |
101.250 |
101.250 |
101.250 |
101.250 |
-0.300 |
7 |
14 |
+2 |
May05 |
040922 |
99.525 |
99.525 |
99.525 |
99.525 |
+0.025 |
0 |
4 |
+0 |
Jul05 |
040922 |
97.900 |
98.000 |
97.900 |
98.000 |
+0.500 |
0 |
2 |
+0 |
Total Volume and Open Interest |
427 |
1,468 |
+51 |
Class III Milk(CME) |
Sep04 |
040922 |
14.67 |
14.67 |
14.64 |
14.65 |
-0.02 |
26 |
5,568 |
+11 |
Oct04 |
040922 |
13.71 |
13.83 |
13.65 |
13.75 |
+0.05 |
72 |
4,727 |
-4 |
Nov04 |
040922 |
12.73 |
12.78 |
12.60 |
12.75 |
+0.05 |
39 |
3,073 |
+7 |
Dec04 |
040922 |
12.20 |
12.24 |
12.07 |
12.24 |
+0.06 |
12 |
2,261 |
+5 |
Jan05 |
040922 |
12.01 |
12.01 |
11.94 |
12.00 |
-0.01 |
30 |
1,193 |
+11 |
Total Volume and Open Interest |
296 |
23,443 |
+97 |
Cocoa(NYBOT) |
Dec04 |
040922 |
1526 |
1543 |
1511 |
1526 |
+34 |
3,584 |
44,296 |
+461 |
Mar05 |
040922 |
1550 |
1560 |
1525 |
1542 |
+33 |
895 |
16,380 |
-68 |
May05 |
040922 |
1568 |
1568 |
1552 |
1552 |
+33 |
75 |
10,663 |
+6 |
Jul05 |
040922 |
1576 |
1576 |
1562 |
1562 |
+31 |
10 |
10,900 |
-35 |
Sep05 |
040922 |
1574 |
1574 |
1574 |
1574 |
+30 |
11 |
5,767 |
+5 |
Dec05 |
040922 |
1590 |
1590 |
1590 |
1590 |
+30 |
0 |
7,194 |
+0 |
Mar06 |
040922 |
1601 |
1601 |
1601 |
1601 |
+29 |
0 |
3,529 |
+0 |
Total Volume and Open Interest |
4,575 |
100,321 |
+369 |
Coffee "C"(NYBOT) |
Dec04 |
040922 |
81.75 |
84.00 |
81.15 |
83.55 |
+1.90 |
14,703 |
63,518 |
-996 |
Mar05 |
040922 |
84.50 |
86.60 |
83.90 |
86.40 |
+1.95 |
2,837 |
11,830 |
+195 |
May05 |
040922 |
86.20 |
88.30 |
85.90 |
88.25 |
+1.95 |
909 |
3,698 |
+126 |
Jul05 |
040922 |
87.90 |
90.00 |
87.80 |
89.95 |
+1.95 |
188 |
1,704 |
+28 |
Sep05 |
040922 |
89.30 |
91.45 |
89.00 |
91.45 |
+2.00 |
110 |
550 |
+30 |
Dec05 |
040922 |
91.70 |
93.90 |
91.40 |
93.90 |
+2.00 |
58 |
294 |
+12 |
Total Volume and Open Interest |
18,819 |
81,731 |
-619 |
Orange Juice(NYBOT) |
Nov04 |
040922 |
77.55 |
79.00 |
77.50 |
78.90 |
+0.40 |
753 |
19,100 |
-105 |
Jan05 |
040922 |
79.90 |
80.85 |
79.90 |
80.80 |
+0.15 |
90 |
6,431 |
-38 |
Mar05 |
040922 |
81.75 |
82.70 |
81.75 |
82.65 |
unch |
16 |
8,151 |
-4 |
May05 |
040922 |
84.50 |
86.00 |
84.50 |
86.00 |
+1.35 |
76 |
4,092 |
+10 |
Jul05 |
040922 |
87.50 |
87.75 |
87.50 |
87.75 |
+1.25 |
12 |
498 |
+10 |
Total Volume and Open Interest |
947 |
38,424 |
-127 |
Sugar #11(NYBOT) |
Oct04 |
040922 |
7.61 |
7.76 |
7.61 |
7.76 |
+0.17 |
18,580 |
42,203 |
-7,530 |
Mar05 |
040922 |
8.50 |
8.56 |
8.38 |
8.54 |
+0.12 |
29,071 |
161,113 |
+4,124 |
May05 |
040922 |
8.50 |
8.55 |
8.42 |
8.55 |
+0.10 |
7,060 |
33,575 |
+1,191 |
Jul05 |
040922 |
8.30 |
8.31 |
8.24 |
8.31 |
+0.06 |
2,712 |
18,542 |
+60 |
Oct05 |
040922 |
8.25 |
8.26 |
8.20 |
8.25 |
+0.06 |
1,850 |
21,342 |
+172 |
Total Volume and Open Interest |
60,333 |
286,124 |
-1,756 |
London Cocoa(LCE) |
Sep04 |
040915 |
841 |
850 |
837 |
842 |
+7 |
666 |
3,324 |
-605 |
Dec04 |
040922 |
875 |
896 |
873 |
882 |
+17 |
2,537 |
82,402 |
+22 |
Mar05 |
040922 |
899 |
919 |
898 |
905 |
+17 |
939 |
33,956 |
+296 |
May05 |
040922 |
915 |
933 |
912 |
920 |
+17 |
277 |
16,781 |
-34 |
Jul05 |
040922 |
927 |
945 |
927 |
935 |
+17 |
367 |
13,153 |
+56 |
Sep05 |
040922 |
946 |
963 |
946 |
951 |
+16 |
1,007 |
22,277 |
+303 |
Dec05 |
040922 |
966 |
969 |
955 |
960 |
+16 |
1 |
9,660 |
+0 |
Total Volume and Open Interest |
5,428 |
181,411 |
+943 |
London Coffee(LCE) |
Sep04 |
040922 |
670.00 |
671.00 |
663.00 |
671.00 |
+4.00 |
306 |
3,484 |
-65 |
Nov04 |
040922 |
692.00 |
695.00 |
683.00 |
692.00 |
-1.00 |
11,725 |
71,672 |
-1,280 |
Jan05 |
040922 |
706.00 |
711.00 |
698.00 |
707.00 |
-1.00 |
4,411 |
33,974 |
+42 |
Mar05 |
040922 |
721.00 |
726.00 |
715.00 |
724.00 |
unch |
1,063 |
20,537 |
+77 |
May05 |
040922 |
734.00 |
740.00 |
732.00 |
738.00 |
-1.00 |
363 |
14,296 |
-70 |
Jul05 |
040922 |
747.00 |
752.00 |
744.00 |
752.00 |
-1.00 |
410 |
4,381 |
+315 |
Total Volume and Open Interest |
18,328 |
150,473 |
-933 |
London Sugar(LCE) |
Oct04 |
040915 |
230.50 |
230.50 |
220.00 |
226.80 |
-3.70 |
3,846 |
2,040 |
-2,500 |
Dec04 |
040922 |
233.50 |
236.50 |
233.10 |
236.10 |
+3.10 |
3,817 |
13,330 |
+1,213 |
Mar05 |
040922 |
249.60 |
251.00 |
248.50 |
250.60 |
+1.60 |
1,856 |
17,105 |
+801 |
May05 |
040922 |
256.70 |
257.50 |
254.40 |
257.10 |
+1.10 |
139 |
8,003 |
-6 |
Aug05 |
040922 |
253.00 |
253.00 |
252.30 |
252.30 |
+0.20 |
71 |
4,469 |
+50 |
Total Volume and Open Interest |
5,927 |
48,145 |
+2,063 |
Cotton(NYBOT) |
Oct04 |
040922 |
50.60 |
51.60 |
50.50 |
51.40 |
+1.20 |
145 |
1,797 |
-114 |
Dec04 |
040922 |
48.50 |
49.60 |
48.20 |
49.09 |
+0.96 |
4,630 |
42,850 |
+180 |
Mar05 |
040922 |
50.20 |
51.25 |
50.00 |
50.89 |
+1.05 |
498 |
15,421 |
-96 |
May05 |
040922 |
51.45 |
52.30 |
51.30 |
51.85 |
+0.96 |
189 |
3,594 |
+53 |
Jul05 |
040922 |
52.40 |
53.10 |
52.30 |
52.80 |
+0.97 |
195 |
4,931 |
-81 |
Oct05 |
040922 |
54.05 |
54.05 |
54.05 |
54.05 |
+0.80 |
0 |
31 |
+0 |
Total Volume and Open Interest |
5,658 |
70,745 |
-58 |
Lumber(CME) |
Nov04 |
040922 |
347.8 |
353.2 |
344.8 |
353.0 |
+5.2 |
704 |
3,156 |
-143 |
Jan05 |
040922 |
343.3 |
347.5 |
339.6 |
346.9 |
+3.5 |
119 |
836 |
-1 |
Mar05 |
040922 |
348.0 |
350.5 |
345.1 |
345.1 |
unch |
9 |
180 |
+4 |
May05 |
040922 |
343.0 |
352.9 |
342.5 |
345.1 |
-0.1 |
6 |
46 |
+4 |
Total Volume and Open Interest |
838 |
4,218 |
-136 |
Crude Oil(NYM) |
Nov04 |
040922 |
46.85 |
48.65 |
46.42 |
48.35 |
+1.59 |
107,154 |
221,829 |
+11,724 |
Dec04 |
040922 |
46.30 |
47.80 |
45.89 |
47.58 |
+1.42 |
39,747 |
97,024 |
+3,469 |
Jan05 |
040922 |
45.70 |
47.00 |
45.53 |
46.89 |
+1.37 |
8,955 |
41,010 |
+918 |
Feb05 |
040922 |
45.05 |
46.30 |
45.05 |
46.25 |
+1.33 |
5,119 |
25,859 |
+931 |
Mar05 |
040922 |
44.50 |
45.62 |
44.42 |
45.62 |
+1.29 |
3,783 |
24,669 |
+213 |
Apr05 |
040922 |
44.90 |
45.10 |
44.70 |
45.00 |
+1.25 |
1,810 |
14,110 |
+514 |
May05 |
040922 |
43.35 |
44.39 |
43.35 |
44.39 |
+1.21 |
785 |
13,895 |
-3 |
Jun05 |
040922 |
42.70 |
43.80 |
42.50 |
43.79 |
+1.17 |
5,635 |
20,231 |
-1,402 |
Jul05 |
040922 |
42.13 |
43.23 |
42.13 |
43.23 |
+1.12 |
1,001 |
11,686 |
+362 |
Aug05 |
040922 |
42.10 |
42.73 |
42.10 |
42.73 |
+1.07 |
133 |
6,955 |
+48 |
Sep05 |
040922 |
41.30 |
42.27 |
41.30 |
42.27 |
+1.02 |
915 |
10,240 |
+349 |
Oct05 |
040922 |
40.90 |
41.84 |
40.90 |
41.84 |
+0.97 |
342 |
5,160 |
+150 |
Nov05 |
040922 |
40.52 |
41.41 |
40.52 |
41.41 |
+0.92 |
140 |
6,052 |
-140 |
Dec05 |
040922 |
40.15 |
41.00 |
40.15 |
40.99 |
+0.87 |
10,682 |
43,773 |
-1,036 |
Jan06 |
040922 |
39.90 |
40.58 |
39.90 |
40.58 |
+0.85 |
115 |
5,083 |
+100 |
Feb06 |
040922 |
40.17 |
40.17 |
40.17 |
40.17 |
+0.83 |
0 |
2,495 |
+0 |
Total Volume and Open Interest |
250,121 |
671,660 |
-689 |
Heating Oil(NYM) |
Oct04 |
040922 |
130.50 |
135.20 |
129.00 |
134.44 |
+4.15 |
20,882 |
29,682 |
-2,452 |
Nov04 |
040922 |
131.30 |
135.70 |
129.80 |
134.81 |
+3.76 |
17,875 |
61,118 |
+5,182 |
Dec04 |
040922 |
131.20 |
136.00 |
130.30 |
134.96 |
+3.66 |
5,478 |
30,697 |
+852 |
Jan05 |
040922 |
130.90 |
135.25 |
130.70 |
134.76 |
+3.51 |
2,730 |
16,558 |
+774 |
Feb05 |
040922 |
129.55 |
132.91 |
129.00 |
132.91 |
+3.46 |
1,346 |
16,012 |
+205 |
Mar05 |
040922 |
125.40 |
128.51 |
124.50 |
128.51 |
+3.31 |
1,036 |
14,869 |
+498 |
Apr05 |
040922 |
120.40 |
123.01 |
120.40 |
123.01 |
+3.06 |
710 |
4,263 |
-354 |
May05 |
040922 |
115.10 |
117.91 |
115.10 |
117.91 |
+2.81 |
329 |
4,128 |
+252 |
Jun05 |
040922 |
114.51 |
114.51 |
114.51 |
114.51 |
+2.56 |
562 |
5,603 |
+350 |
Jul05 |
040922 |
112.86 |
112.86 |
112.86 |
112.86 |
+2.26 |
539 |
4,453 |
-287 |
Aug05 |
040922 |
110.45 |
112.66 |
110.45 |
112.66 |
+2.21 |
75 |
616 |
+0 |
Sep05 |
040922 |
110.50 |
113.01 |
110.50 |
113.01 |
+2.21 |
200 |
1,914 |
+100 |
Total Volume and Open Interest |
52,539 |
200,671 |
+5,386 |
Unleaded Gas(NYM) |
Oct04 |
040922 |
129.25 |
135.50 |
127.00 |
134.30 |
+5.34 |
22,449 |
26,522 |
-862 |
Nov04 |
040922 |
128.30 |
133.70 |
126.00 |
132.24 |
+4.76 |
16,532 |
53,408 |
+1,925 |
Dec04 |
040922 |
125.25 |
129.20 |
124.30 |
128.64 |
+3.86 |
2,380 |
20,175 |
-38 |
Jan05 |
040922 |
124.10 |
128.50 |
123.80 |
127.59 |
+3.51 |
940 |
10,684 |
-77 |
Feb05 |
040922 |
123.00 |
128.30 |
123.00 |
127.74 |
+3.36 |
665 |
6,736 |
-105 |
Mar05 |
040922 |
126.50 |
128.04 |
126.50 |
128.04 |
+3.26 |
419 |
3,228 |
-95 |
Apr05 |
040922 |
131.00 |
135.00 |
131.00 |
134.29 |
+3.16 |
141 |
9,708 |
-45 |
May05 |
040922 |
133.80 |
133.80 |
133.74 |
133.74 |
+3.01 |
310 |
9,165 |
+50 |
Jun05 |
040922 |
133.00 |
133.00 |
132.19 |
132.19 |
+2.76 |
210 |
3,372 |
+200 |
Jul05 |
040922 |
129.79 |
129.79 |
129.79 |
129.79 |
+2.61 |
0 |
1,813 |
+0 |
Aug05 |
040922 |
126.79 |
126.79 |
126.79 |
126.79 |
+2.51 |
0 |
1,614 |
+0 |
Sep05 |
040922 |
123.04 |
123.04 |
123.04 |
123.04 |
+2.01 |
0 |
443 |
+0 |
Total Volume and Open Interest |
44,046 |
146,868 |
+953 |
Natural Gas(NYM) |
Oct04 |
040922 |
5.530 |
5.700 |
5.510 |
5.629 |
+0.021 |
41,844 |
35,095 |
-3,058 |
Nov04 |
040922 |
6.140 |
6.415 |
6.100 |
6.242 |
+0.060 |
32,291 |
64,285 |
-191 |
Dec04 |
040922 |
6.710 |
7.040 |
6.670 |
6.782 |
+0.060 |
9,036 |
34,911 |
-1,845 |
Jan05 |
040922 |
6.980 |
7.150 |
6.950 |
7.032 |
+0.040 |
7,727 |
31,425 |
-408 |
Feb05 |
040922 |
7.010 |
7.100 |
6.900 |
6.992 |
+0.035 |
1,965 |
20,393 |
+44 |
Mar05 |
040922 |
6.820 |
6.920 |
6.770 |
6.842 |
+0.020 |
6,089 |
20,984 |
-1,028 |
Apr05 |
040922 |
6.160 |
6.250 |
6.120 |
6.162 |
-0.035 |
5,438 |
16,394 |
-977 |
May05 |
040922 |
6.050 |
6.080 |
6.010 |
6.027 |
-0.035 |
1,415 |
13,098 |
+366 |
Jun05 |
040922 |
6.090 |
6.100 |
6.040 |
6.057 |
-0.037 |
474 |
10,484 |
+72 |
Jul05 |
040922 |
6.130 |
6.130 |
6.070 |
6.087 |
-0.040 |
184 |
12,839 |
-84 |
Aug05 |
040922 |
6.100 |
6.150 |
6.100 |
6.112 |
-0.040 |
124 |
10,150 |
-6 |
Sep05 |
040922 |
6.140 |
6.140 |
6.080 |
6.092 |
-0.050 |
514 |
10,005 |
-27 |
Oct05 |
040922 |
6.120 |
6.130 |
6.110 |
6.117 |
-0.050 |
1,239 |
13,673 |
+430 |
Nov05 |
040922 |
6.350 |
6.365 |
6.330 |
6.347 |
-0.050 |
220 |
7,422 |
+172 |
Dec05 |
040922 |
6.570 |
6.600 |
6.550 |
6.557 |
-0.050 |
504 |
8,854 |
-217 |
Jan06 |
040922 |
6.750 |
6.750 |
6.670 |
6.697 |
-0.050 |
403 |
9,426 |
-46 |
Total Volume and Open Interest |
112,465 |
395,960 |
-6,274 |
Brent Crude Oil(IPE) |
Nov04 |
040922 |
43.40 |
45.15 |
43.20 |
44.93 |
+1.54 |
36,910 |
68,535 |
+800 |
Dec04 |
040922 |
42.80 |
44.42 |
42.66 |
44.24 |
+1.42 |
20,753 |
86,504 |
+3,562 |
Jan05 |
040922 |
42.17 |
43.77 |
42.12 |
43.59 |
+1.34 |
3,087 |
25,297 |
-336 |
Feb05 |
040922 |
41.69 |
42.99 |
41.54 |
42.99 |
+1.28 |
1,294 |
11,180 |
+763 |
Mar05 |
040922 |
41.10 |
42.50 |
41.10 |
42.40 |
+1.22 |
1,431 |
13,193 |
-365 |
Apr05 |
040922 |
40.60 |
42.10 |
40.44 |
41.87 |
+1.20 |
2,151 |
13,365 |
-430 |
May05 |
040922 |
41.36 |
41.36 |
41.36 |
41.36 |
+1.14 |
50 |
2,970 |
+50 |
Jun05 |
040922 |
39.71 |
41.00 |
39.71 |
40.89 |
+1.09 |
2,550 |
19,428 |
-17 |
Jul05 |
040922 |
40.35 |
40.43 |
39.38 |
40.43 |
+1.05 |
1,200 |
2,619 |
+793 |
Aug05 |
040922 |
39.97 |
39.97 |
39.97 |
39.97 |
+1.01 |
0 |
2,007 |
+0 |
Sep05 |
040922 |
38.80 |
39.54 |
38.57 |
39.54 |
+0.97 |
212 |
4,234 |
+112 |
Oct05 |
040922 |
39.14 |
39.14 |
39.14 |
39.14 |
+0.94 |
|
|
|
Total Volume and Open Interest |
80,233 |
328,503 |
+7,033 |
Gas Oil(IPE) |
Oct04 |
040922 |
409.50 |
423.00 |
407.00 |
422.50 |
+13.00 |
14,616 |
52,971 |
-903 |
Nov04 |
040922 |
402.75 |
414.50 |
399.50 |
414.50 |
+12.25 |
8,143 |
33,447 |
+552 |
Dec04 |
040922 |
394.00 |
406.50 |
392.25 |
406.50 |
+12.00 |
3,615 |
23,784 |
-678 |
Jan05 |
040922 |
386.50 |
398.75 |
386.50 |
398.75 |
+11.75 |
1,518 |
11,588 |
+68 |
Feb05 |
040922 |
379.75 |
390.50 |
379.75 |
390.50 |
+11.75 |
315 |
3,075 |
-15 |
Mar05 |
040922 |
370.00 |
381.25 |
370.00 |
381.25 |
+11.50 |
475 |
4,428 |
+250 |
Apr05 |
040922 |
365.75 |
371.75 |
365.75 |
371.75 |
+11.25 |
0 |
1,990 |
+0 |
May05 |
040922 |
361.00 |
363.75 |
361.00 |
363.75 |
+10.50 |
0 |
1,750 |
+0 |
Jun05 |
040922 |
347.25 |
358.50 |
347.25 |
358.50 |
+10.25 |
0 |
8,944 |
-5 |
Jul05 |
040922 |
356.00 |
356.00 |
356.00 |
356.00 |
+10.25 |
0 |
825 |
+0 |
Total Volume and Open Interest |
29,716 |
164,186 |
+49 |
US Dollar Index(NYBOT) |
Dec04 |
040922 |
88.30 |
88.90 |
88.24 |
88.68 |
+0.37 |
5,026 |
14,666 |
+3,957 |
Mar05 |
040922 |
88.95 |
88.99 |
88.87 |
88.87 |
+0.37 |
1 |
2,262 |
+0 |
Jun05 |
040922 |
89.06 |
89.06 |
89.06 |
89.06 |
+0.37 |
0 |
12 |
+0 |
Total Volume and Open Interest |
5,027 |
16,940 |
+3,957 |
Australian Dollar(CME) |
Dec04 |
040922 |
69.86 |
70.26 |
69.81 |
70.07 |
+0.29 |
873 |
22,054 |
+1,023 |
Mar05 |
040922 |
69.37 |
69.52 |
69.37 |
69.52 |
+0.29 |
0 |
60 |
+0 |
Jun05 |
040922 |
69.02 |
69.02 |
69.02 |
69.02 |
+0.29 |
2 |
64 |
+2 |
Total Volume and Open Interest |
883 |
22,195 |
+1,033 |
British Pound(CME) |
Dec04 |
040922 |
177.92 |
178.32 |
177.70 |
178.09 |
-0.59 |
2,748 |
46,686 |
-825 |
Mar05 |
040922 |
176.89 |
176.89 |
176.89 |
176.89 |
-0.59 |
0 |
14 |
+0 |
Jun05 |
040922 |
175.79 |
175.79 |
175.79 |
175.79 |
-0.59 |
|
|
|
Total Volume and Open Interest |
2,748 |
46,702 |
-825 |
Canadian Dollar(CME) |
Dec04 |
040922 |
77.58 |
77.95 |
77.54 |
77.76 |
+0.23 |
4,775 |
86,462 |
+4,470 |
Mar05 |
040922 |
77.60 |
77.81 |
77.58 |
77.66 |
+0.23 |
30 |
1,442 |
+11 |
Jun05 |
040922 |
77.55 |
77.60 |
77.50 |
77.57 |
+0.23 |
0 |
851 |
+0 |
Sep05 |
040922 |
77.48 |
77.48 |
77.48 |
77.48 |
+0.23 |
0 |
270 |
+0 |
Total Volume and Open Interest |
4,806 |
89,047 |
+4,482 |
Japanese Yen(CME) |
Dec04 |
040922 |
90.81 |
90.97 |
90.65 |
90.86 |
-0.65 |
5,714 |
81,614 |
+1,352 |
Mar05 |
040922 |
91.21 |
91.45 |
91.21 |
91.37 |
-0.65 |
0 |
426 |
+0 |
Jun05 |
040922 |
91.97 |
91.97 |
91.97 |
91.97 |
-0.65 |
0 |
4 |
+0 |
Total Volume and Open Interest |
5,714 |
82,044 |
+1,352 |
Swiss Franc(CME) |
Dec04 |
040922 |
79.30 |
79.60 |
79.23 |
79.55 |
-0.37 |
14,871 |
28,810 |
-3,648 |
Mar05 |
040922 |
79.75 |
79.81 |
79.75 |
79.81 |
-0.37 |
1 |
13 |
-9 |
Jun05 |
040922 |
80.11 |
80.11 |
80.11 |
80.11 |
-0.37 |
0 |
60 |
+0 |
Total Volume and Open Interest |
14,872 |
28,883 |
-3,657 |
EuroFX(CME) |
Dec04 |
040922 |
122.34 |
122.60 |
122.20 |
122.53 |
-0.59 |
14,974 |
90,539 |
+6,527 |
Mar05 |
040922 |
122.37 |
122.57 |
122.24 |
122.51 |
-0.59 |
138 |
744 |
-11 |
Jun05 |
040922 |
122.52 |
122.52 |
122.52 |
122.52 |
-0.59 |
0 |
130 |
+0 |
Total Volume and Open Interest |
15,112 |
91,424 |
+6,516 |
Mexican Peso(CME) |
Sep04 |
040913 |
8635.0 |
8640.0 |
8635.0 |
8640.0 |
+45.0 |
4,059 |
23,626 |
-5,632 |
Dec04 |
040922 |
8652.0 |
8670.0 |
8645.0 |
8660.0 |
+13.0 |
11,221 |
42,071 |
+7,985 |
Total Volume and Open Interest |
11,223 |
42,797 |
+7,985 |
30-Year T-Bonds(CBOT) |
Dec04 |
040922 |
113~00 |
114~01 |
112~24 |
113~26 |
+0~25 |
266,717 |
562,469 |
+12,430 |
Mar05 |
040922 |
112~00 |
112~24 |
111~27 |
112~24 |
+0~26 |
161 |
8,746 |
-54 |
Jun05 |
040922 |
110~00 |
111~23 |
110~00 |
111~23 |
+0~26 |
2 |
89 |
+2 |
Total Volume and Open Interest |
280,251 |
582,774 |
+1,715 |
Municipal Bonds(CBOT) |
Dec04 |
040922 |
103~22 |
103~26 |
103~13 |
103~25 |
+0~06 |
187 |
1,532 |
+132 |
Total Volume and Open Interest |
229 |
3,403 |
+100 |
10-Year T-Notes(CBOT) |
Dec04 |
040922 |
113~095 |
113~235 |
113~030 |
113~190 |
+0~095 |
739,175 |
1,503,550 |
+31,041 |
Mar05 |
040922 |
112~240 |
112~305 |
112~155 |
112~295 |
+0~115 |
1,121 |
20,478 |
+534 |
Total Volume and Open Interest |
756,913 |
1,558,902 |
+21,880 |
5-Year T-Notes(CBOT) |
Dec04 |
040922 |
111~060 |
111~100 |
111~000 |
111~085 |
+0~035 |
384,792 |
0 |
+0 |
Mar05 |
040922 |
110~070 |
110~130 |
110~070 |
110~130 |
+0~040 |
4,381 |
17,524 |
+1,943 |
Total Volume and Open Interest |
394,871 |
17,524 |
+1,943 |
2 Year T-Notes(CBOT) |
Dec04 |
040922 |
105~105 |
105~108 |
105~094 |
105~105 |
-0~001 |
1,701 |
194,478 |
+1,625 |
Total Volume and Open Interest |
1,749 |
218,427 |
+1,457 |
Eurodollars(CME) |
Dec04 |
040922 |
97.770 |
97.770 |
97.740 |
97.755 |
-0.010 |
58,814 |
891,320 |
-4,197 |
Mar05 |
040922 |
97.565 |
97.575 |
97.525 |
97.555 |
-0.010 |
65,275 |
834,702 |
+2,810 |
Jun05 |
040922 |
97.375 |
97.385 |
97.325 |
97.370 |
unch |
62,699 |
893,303 |
-9,906 |
Sep05 |
040922 |
97.135 |
97.155 |
97.080 |
97.130 |
+0.005 |
40,395 |
657,724 |
+1,993 |
Dec05 |
040922 |
96.865 |
96.885 |
96.810 |
96.870 |
+0.020 |
45,079 |
515,163 |
-1,836 |
Mar06 |
040922 |
96.640 |
96.660 |
96.580 |
96.650 |
+0.025 |
39,521 |
393,854 |
-1,305 |
Jun06 |
040922 |
96.445 |
96.470 |
96.395 |
96.465 |
+0.035 |
32,931 |
258,002 |
+1,396 |
Sep06 |
040922 |
96.300 |
96.320 |
96.250 |
96.320 |
+0.040 |
30,029 |
195,278 |
-5,040 |
Dec06 |
040922 |
96.155 |
96.185 |
96.115 |
96.185 |
+0.040 |
14,783 |
162,456 |
+621 |
Mar07 |
040922 |
96.040 |
96.080 |
96.005 |
96.075 |
+0.045 |
12,772 |
147,383 |
-2,910 |
Jun07 |
040922 |
95.925 |
95.965 |
95.890 |
95.965 |
+0.050 |
14,523 |
117,014 |
+1,712 |
Sep07 |
040922 |
95.815 |
95.865 |
95.780 |
95.865 |
+0.060 |
12,375 |
92,542 |
-3,124 |
Total Volume and Open Interest |
481,874 |
5,742,955 |
-21,811 |
3-Mth Euro-Yen(CME) |
Sep04 |
040913 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
30 |
6,271 |
+121 |
Dec04 |
040922 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
170 |
9,571 |
-5 |
Mar05 |
040922 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
194 |
21,733 |
-356 |
Jun05 |
040922 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
419 |
11,151 |
+800 |
Sep05 |
040922 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
14 |
8,499 |
+0 |
Dec05 |
040922 |
99.70 |
99.70 |
99.70 |
99.70 |
-0.01 |
4 |
4,797 |
+587 |
Mar06 |
040922 |
99.60 |
99.60 |
99.60 |
99.60 |
-0.01 |
14 |
10,403 |
+301 |
Jun06 |
040922 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
0 |
2,246 |
+0 |
Sep06 |
040922 |
99.38 |
99.38 |
99.38 |
99.38 |
unch |
0 |
1,654 |
+0 |
Dec06 |
040922 |
99.27 |
99.27 |
99.27 |
99.27 |
-0.01 |
0 |
657 |
+0 |
Total Volume and Open Interest |
818 |
71,656 |
+1,330 |
3-Mth Euro-Yen(SIMEX) |
Dec04 |
040922 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
826 |
57,353 |
+28 |
Mar05 |
040922 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
4,804 |
77,367 |
-344 |
Jun05 |
040922 |
99.85 |
99.85 |
99.84 |
99.85 |
unch |
1,831 |
68,212 |
+519 |
Sep05 |
040922 |
99.79 |
99.79 |
99.78 |
99.78 |
unch |
607 |
39,916 |
-277 |
Dec05 |
040922 |
99.71 |
99.71 |
99.70 |
99.70 |
unch |
939 |
33,957 |
+162 |
Mar06 |
040922 |
99.61 |
99.61 |
99.59 |
99.59 |
-0.01 |
3,011 |
33,065 |
+320 |
Jun06 |
040922 |
99.49 |
99.50 |
99.49 |
99.49 |
unch |
9 |
16,076 |
+0 |
Sep06 |
040922 |
99.39 |
99.39 |
99.38 |
99.38 |
-0.01 |
0 |
5,439 |
+0 |
Total Volume and Open Interest |
12,027 |
344,132 |
+408 |
German Euro-Bund(EUREX) |
Dec04 |
040922 |
115.50 |
115.86 |
115.41 |
115.86 |
+0.47 |
672,592 |
1,202,717 |
+37,592 |
Mar05 |
040922 |
114.87 |
115.15 |
114.77 |
115.15 |
+0.49 |
4,144 |
4,168 |
+392 |
Jun05 |
040922 |
114.35 |
114.35 |
114.35 |
114.35 |
+0.47 |
258 |
240 |
+238 |
Total Volume and Open Interest |
676,994 |
1,207,125 |
+38,222 |
German Euro-Bobl(EUREX) |
Dec04 |
040922 |
111.31 |
111.50 |
111.22 |
111.50 |
+0.26 |
405,049 |
767,934 |
+3,891 |
Mar05 |
040922 |
111.16 |
111.16 |
111.16 |
111.16 |
+0.25 |
842 |
410 |
+402 |
Jun05 |
040922 |
110.50 |
110.50 |
110.50 |
110.50 |
+0.26 |
505 |
400 |
+400 |
Total Volume and Open Interest |
406,396 |
768,744 |
+4,693 |
Long Gilt(LIFFE) |
Sep04 |
040922 |
107~28 |
107~30 |
107~25 |
107~30 |
+0~12 |
306 |
16,379 |
-296 |
Dec04 |
040922 |
107~13 |
107~27 |
107~11 |
107~21 |
+0~12 |
33,823 |
215,524 |
+992 |
Total Volume and Open Interest |
34,129 |
231,903 |
+696 |
3-Mth Short Sterling(LIFFE) |
Dec04 |
040922 |
94.93 |
95.00 |
94.93 |
94.98 |
+0.04 |
29,629 |
263,042 |
-4,692 |
Mar05 |
040922 |
94.88 |
94.95 |
94.87 |
94.93 |
+0.05 |
27,435 |
223,306 |
-4,749 |
Jun05 |
040922 |
94.87 |
94.95 |
94.86 |
94.92 |
+0.05 |
19,789 |
178,176 |
+246 |
Total Volume and Open Interest |
112,623 |
1,122,638 |
-10,610 |
3-Mth Euribor(LIFFE) |
Dec04 |
040922 |
97.755 |
97.775 |
97.745 |
97.755 |
unch |
90,450 |
606,324 |
+12,449 |
Mar05 |
040922 |
97.575 |
97.610 |
97.570 |
97.590 |
+0.010 |
103,307 |
533,089 |
-2,123 |
Jun05 |
040922 |
97.400 |
97.440 |
97.390 |
97.420 |
+0.020 |
127,003 |
449,314 |
+3,618 |
Total Volume and Open Interest |
567,474 |
2,810,926 |
+5,504 |
3-Mth Aus T-Bills(SFE) |
Dec04 |
040922 |
94.59 |
94.61 |
94.59 |
94.60 |
-0.01 |
4,812 |
217,657 |
-3,413 |
Mar05 |
040922 |
94.56 |
94.58 |
94.55 |
94.57 |
-0.01 |
5,675 |
112,483 |
-8,287 |
Jun05 |
040922 |
94.54 |
94.55 |
94.52 |
94.55 |
unch |
1,380 |
46,978 |
-482 |
Sep05 |
040922 |
94.52 |
94.52 |
94.52 |
94.52 |
-0.01 |
510 |
27,326 |
+300 |
Dec05 |
040922 |
94.48 |
94.49 |
94.48 |
94.48 |
-0.02 |
378 |
18,022 |
-245 |
Mar06 |
040922 |
94.45 |
94.45 |
94.44 |
94.44 |
-0.02 |
222 |
10,833 |
-245 |
Jun06 |
040922 |
94.41 |
94.41 |
94.41 |
94.41 |
-0.03 |
50 |
8,464 |
-35 |
Sep06 |
040922 |
94.37 |
94.38 |
94.37 |
94.38 |
-0.03 |
493 |
4,050 |
+479 |
Dec06 |
040922 |
94.33 |
94.33 |
94.33 |
94.33 |
-0.04 |
0 |
2,936 |
+0 |
Mar07 |
040922 |
94.29 |
94.29 |
94.29 |
94.29 |
-0.05 |
0 |
1,960 |
-34 |
Total Volume and Open Interest |
13,520 |
453,555 |
-11,962 |
10-Year Aus T-Bonds(SFE) |
Dec04 |
040922 |
94.62 |
94.63 |
94.60 |
94.62 |
-0.01 |
11,991 |
215,796 |
+4,833 |
Mar05 |
040922 |
94.62 |
94.62 |
94.62 |
94.62 |
-0.01 |
|
|
|
Total Volume and Open Interest |
43,602 |
361,203 |
-40,293 |
3-Year Aus T-Bonds(SFE) |
Dec04 |
040922 |
94.81 |
94.83 |
94.80 |
94.82 |
-0.02 |
24,782 |
361,203 |
-40,293 |
Mar05 |
040922 |
94.82 |
94.82 |
94.82 |
94.82 |
-0.02 |
|
|
|
Total Volume and Open Interest |
24,782 |
361,203 |
-40,293 |
Gold(CMX) |
Oct04 |
040922 |
406.0 |
407.5 |
404.6 |
407.4 |
-1.1 |
1,669 |
20,145 |
-787 |
Dec04 |
040922 |
407.4 |
409.2 |
405.8 |
409.0 |
-1.1 |
40,189 |
176,476 |
+4,528 |
Feb05 |
040922 |
408.8 |
410.7 |
408.1 |
410.5 |
-1.1 |
686 |
10,865 |
+217 |
Apr05 |
040922 |
411.0 |
412.1 |
409.5 |
412.1 |
-1.1 |
499 |
4,463 |
-162 |
Jun05 |
040922 |
411.9 |
413.8 |
411.0 |
413.8 |
-1.1 |
98 |
12,210 |
+47 |
Aug05 |
040922 |
415.6 |
415.6 |
415.6 |
415.6 |
-1.1 |
0 |
6,997 |
+0 |
Oct05 |
040922 |
417.5 |
417.5 |
417.5 |
417.5 |
-1.0 |
0 |
677 |
+0 |
Dec05 |
040922 |
416.8 |
419.4 |
416.5 |
419.4 |
-1.0 |
16 |
7,219 |
+1 |
Feb06 |
040922 |
421.5 |
421.5 |
421.5 |
421.5 |
-1.0 |
0 |
844 |
+0 |
Apr06 |
040922 |
423.6 |
423.6 |
423.6 |
423.6 |
-1.0 |
0 |
485 |
+0 |
Jun06 |
040922 |
425.8 |
425.8 |
425.8 |
425.8 |
-1.0 |
0 |
8,626 |
+0 |
Total Volume and Open Interest |
43,157 |
256,086 |
+3,844 |
Silver(CMX) |
Sep04 |
040922 |
635.1 |
635.1 |
635.1 |
635.1 |
+0.5 |
32 |
84 |
-3 |
Dec04 |
040922 |
632.5 |
639.0 |
627.5 |
637.5 |
+0.2 |
9,430 |
66,376 |
+142 |
Mar05 |
040922 |
636.0 |
643.0 |
633.0 |
641.1 |
+0.3 |
167 |
7,264 |
+58 |
May05 |
040922 |
638.0 |
643.5 |
638.0 |
643.5 |
+0.3 |
6 |
1,724 |
+6 |
Jul05 |
040922 |
646.2 |
646.2 |
646.2 |
646.2 |
+0.3 |
3 |
1,752 |
+1 |
Sep05 |
040922 |
648.8 |
648.8 |
648.8 |
648.8 |
+0.3 |
0 |
508 |
+0 |
Dec05 |
040922 |
646.0 |
653.0 |
646.0 |
652.2 |
+0.3 |
10 |
2,978 |
+2 |
Total Volume and Open Interest |
9,653 |
82,327 |
+208 |
Platinum(NYM) |
Oct04 |
040922 |
847.0 |
848.0 |
845.0 |
847.5 |
-4.5 |
919 |
4,489 |
-247 |
Jan05 |
040922 |
837.5 |
843.0 |
837.0 |
841.3 |
-3.7 |
702 |
1,470 |
+362 |
Total Volume and Open Interest |
1,621 |
5,959 |
+115 |
Palladium(NYME) |
Sep04 |
040922 |
208.70 |
208.70 |
208.70 |
208.70 |
-0.70 |
0 |
16 |
-45 |
Dec04 |
040922 |
209.00 |
210.30 |
207.00 |
209.70 |
-0.85 |
167 |
8,720 |
+43 |
Mar05 |
040922 |
210.50 |
211.45 |
210.50 |
211.45 |
-0.85 |
0 |
37 |
+0 |
Total Volume and Open Interest |
167 |
8,773 |
-2 |
Copper(CMX) |
Sep04 |
040922 |
134.15 |
138.00 |
133.70 |
138.00 |
+3.85 |
480 |
1,831 |
-87 |
Dec04 |
040922 |
134.10 |
137.20 |
133.40 |
136.95 |
+2.80 |
11,631 |
64,245 |
+2,761 |
Mar05 |
040922 |
129.10 |
132.05 |
129.00 |
132.05 |
+2.55 |
997 |
6,370 |
+329 |
May05 |
040922 |
126.00 |
127.50 |
126.00 |
127.50 |
+1.50 |
98 |
877 |
+13 |
Jul05 |
040922 |
123.00 |
124.00 |
122.50 |
124.00 |
+1.30 |
4 |
1,380 |
+1 |
Total Volume and Open Interest |
14,803 |
85,631 |
+3,089 |
DJIA Index(CBOT) |
Sep04 |
040916 |
10240 |
10283 |
10235 |
10253 |
+18 |
5,556 |
17,761 |
-2,948 |
Dec04 |
040922 |
10195 |
10195 |
10085 |
10092 |
-130 |
4,666 |
43,657 |
-387 |
Mar05 |
040922 |
10087 |
10087 |
10087 |
10087 |
-130 |
0 |
11 |
+0 |
Jun05 |
040922 |
10087 |
10087 |
10087 |
10087 |
-130 |
|
|
|
Total Volume and Open Interest |
4,666 |
43,669 |
|
S & P 500(CME) |
Dec04 |
040922 |
1122.30 |
1122.50 |
1112.40 |
1112.90 |
-14.40 |
28,731 |
598,457 |
+230 |
Mar05 |
040922 |
1117.00 |
1117.00 |
1113.80 |
1113.80 |
-14.50 |
229 |
10,433 |
+20 |
Jun05 |
040922 |
1116.40 |
1116.40 |
1116.00 |
1116.00 |
-14.60 |
0 |
554 |
+0 |
Sep05 |
040922 |
1118.30 |
1118.30 |
1118.30 |
1118.30 |
-15.00 |
0 |
35 |
+0 |
Total Volume and Open Interest |
28,960 |
609,565 |
+250 |
S & P 500 E-Mini(Globex) |
Dec04 |
040922 |
1127.00 |
1127.50 |
1112.00 |
1113.00 |
-14.25 |
543,857 |
560,261 |
+16,554 |
Mar05 |
040922 |
1126.75 |
1127.25 |
1113.50 |
1113.75 |
-14.50 |
125 |
1,987 |
-2 |
Total Volume and Open Interest |
543,982 |
562,248 |
+16,552 |
NASDAQ 100(CME) |
Dec04 |
040922 |
1431.00 |
1431.00 |
1407.00 |
1411.00 |
-24.50 |
8,274 |
72,420 |
-635 |
Mar05 |
040922 |
1417.00 |
1418.00 |
1417.00 |
1418.00 |
-24.50 |
0 |
9 |
+0 |
Jun05 |
040922 |
1424.00 |
1424.00 |
1424.00 |
1424.00 |
-24.50 |
|
|
|
Total Volume and Open Interest |
8,274 |
72,429 |
-635 |
NASDAQ 100 E-Mini(GLOBEX) |
Dec04 |
040922 |
1435.0 |
1436.5 |
1407.0 |
1411.0 |
-24.5 |
275,855 |
231,240 |
+7,542 |
Mar05 |
040922 |
1433.5 |
1434.0 |
1417.5 |
1418.0 |
-24.5 |
260 |
482 |
+139 |
Total Volume and Open Interest |
276,115 |
231,722 |
+7,681 |
S & P Midcap 400(CME) |
Dec04 |
040922 |
591.00 |
591.75 |
586.00 |
586.00 |
-7.00 |
348 |
12,117 |
+47 |
Mar05 |
040922 |
587.25 |
587.25 |
587.25 |
587.25 |
-7.50 |
0 |
1 |
+0 |
Jun05 |
040922 |
587.25 |
587.25 |
587.25 |
587.25 |
-6.00 |
|
|
|
Total Volume and Open Interest |
348 |
12,118 |
+47 |
Russell 2000(CME) |
Dec04 |
040922 |
571.00 |
572.00 |
565.00 |
565.00 |
-10.10 |
1,181 |
26,153 |
-54 |
Mar05 |
040922 |
565.00 |
565.00 |
565.00 |
565.00 |
-10.10 |
|
|
|
Jun05 |
040922 |
565.00 |
565.00 |
565.00 |
565.00 |
-10.10 |
|
|
|
Total Volume and Open Interest |
1,181 |
26,153 |
-54 |
Value Line(KCBT) |
Dec04 |
040922 |
1570.00 |
1570.00 |
1566.00 |
1566.00 |
-26.00 |
11 |
13 |
-5 |
Total Volume and Open Interest |
11 |
13 |
-5 |
Nikkei 225(CME) |
Dec04 |
040922 |
10990 |
10995 |
10910 |
10920 |
-210 |
2,210 |
23,321 |
+344 |
Mar05 |
040922 |
10930 |
10930 |
10930 |
10930 |
-210 |
0 |
14 |
+0 |
Total Volume and Open Interest |
2,210 |
23,336 |
+344 |
Nikkei 225(SIMEX) |
Dec04 |
040922 |
11110 |
11115 |
10920 |
10980 |
-75 |
13,108 |
136,928 |
+136,928 |
Mar05 |
040922 |
10975 |
10975 |
10975 |
10975 |
-75 |
0 |
4 |
+4 |
Jun05 |
040922 |
10930 |
10930 |
10930 |
10930 |
-75 |
0 |
3 |
+3 |
Total Volume and Open Interest |
13,108 |
136,935 |
+136,935 |
CAC 40(MATIF) |
Sep04 |
040922 |
3721.0 |
3743.0 |
3690.5 |
3694.5 |
-40.5 |
48,092 |
460,419 |
+8,657 |
Oct04 |
040922 |
3727.0 |
3744.0 |
3696.0 |
3697.5 |
-40.5 |
269 |
3,526 |
+190 |
Nov04 |
040922 |
3724.0 |
3724.0 |
3703.5 |
3703.5 |
-40.5 |
0 |
22 |
+0 |
Total Volume and Open Interest |
50,283 |
493,364 |
+10,289 |
DAX Index(EUREX) |
Dec04 |
040922 |
4009.0 |
4021.5 |
3952.5 |
3953.0 |
-64.0 |
80,386 |
147,160 |
+967 |
Mar05 |
040922 |
4026.5 |
4042.0 |
3975.5 |
3975.5 |
-64.0 |
218 |
9,329 |
+15 |
Jun05 |
040922 |
4046.0 |
4055.0 |
4000.0 |
4000.0 |
-64.0 |
5 |
5 |
+2 |
Total Volume and Open Interest |
80,609 |
156,494 |
+984 |
FT-SE 100(LIFFE) |
Dec04 |
040922 |
4633.00 |
4660.50 |
4618.50 |
4625.00 |
-15.00 |
48,368 |
442,109 |
+2,456 |
Mar05 |
040922 |
4650.00 |
4650.00 |
4630.50 |
4633.00 |
-15.00 |
0 |
10,485 |
+0 |
Jun05 |
040922 |
4652.00 |
4652.00 |
4652.00 |
4652.00 |
-15.00 |
0 |
6,258 |
+0 |
Total Volume and Open Interest |
48,368 |
458,852 |
+2,456 |
SPI 200(SFE) |
Sep04 |
040916 |
3615.0 |
3616.0 |
3591.0 |
3597.0 |
-30.0 |
29,884 |
91,598 |
-42,587 |
Dec04 |
040922 |
3647.0 |
3656.0 |
3645.0 |
3652.0 |
+10.0 |
9,485 |
147,764 |
+2,084 |
Mar05 |
040922 |
3657.0 |
3661.0 |
3657.0 |
3660.0 |
+10.0 |
270 |
2,377 |
-49 |
Total Volume and Open Interest |
9,884 |
155,005 |
+2,109 |
GSCI(CME) |
Oct04 |
040922 |
323.10 |
330.10 |
322.10 |
330.05 |
+8.05 |
449 |
17,734 |
-332 |
Nov04 |
040922 |
326.00 |
329.50 |
326.00 |
329.50 |
+7.00 |
1 |
4 |
+1 |
Dec04 |
040922 |
329.00 |
329.00 |
329.00 |
329.00 |
+6.00 |
|
|
|
Total Volume and Open Interest |
450 |
17,738 |
-331 |
Reuters CRB Index(NYBOT) |
Nov04 |
040922 |
277.75 |
280.50 |
276.50 |
279.50 |
+1.55 |
18 |
228 |
+7 |
Jan05 |
040922 |
277.75 |
279.00 |
277.75 |
279.00 |
+1.50 |
1 |
205 |
+0 |
Feb05 |
040922 |
277.00 |
277.00 |
277.00 |
277.00 |
+1.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
19 |
537 |
+7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|