|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon October 11, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov04 |
041011 |
530.50 |
540.50 |
529.00 |
539.00 |
+10.50 |
40,674 |
131,734 |
-2,562 |
Jan05 |
041011 |
539.00 |
548.50 |
537.50 |
547.75 |
+9.50 |
14,612 |
46,364 |
+3,397 |
Mar05 |
041011 |
545.00 |
554.50 |
544.00 |
553.75 |
+10.00 |
6,650 |
27,288 |
+1,394 |
May05 |
041011 |
552.00 |
561.00 |
551.00 |
560.50 |
+9.75 |
2,208 |
15,931 |
+632 |
Jul05 |
041011 |
558.00 |
568.50 |
558.00 |
567.25 |
+10.50 |
1,930 |
11,625 |
+573 |
Aug05 |
041011 |
566.00 |
566.00 |
566.00 |
566.00 |
+10.00 |
0 |
450 |
+0 |
Sep05 |
041011 |
562.00 |
562.00 |
562.00 |
562.00 |
+5.00 |
0 |
178 |
+0 |
Total Volume and Open Interest |
66,415 |
239,097 |
+3,513 |
Soybean Meal(CBOT) |
Oct04 |
041011 |
156.80 |
161.00 |
156.80 |
160.80 |
+3.70 |
1,723 |
2,074 |
-486 |
Dec04 |
041011 |
160.00 |
163.50 |
159.80 |
163.30 |
+3.40 |
12,468 |
55,654 |
-2,600 |
Jan05 |
041011 |
161.60 |
164.50 |
161.50 |
164.50 |
+3.10 |
1,991 |
15,517 |
-238 |
Mar05 |
041011 |
164.30 |
167.10 |
164.30 |
167.10 |
+3.20 |
2,818 |
16,498 |
+362 |
May05 |
041011 |
167.30 |
169.80 |
167.00 |
169.60 |
+2.80 |
2,493 |
13,928 |
-64 |
Jul05 |
041011 |
169.80 |
172.20 |
169.80 |
172.00 |
+2.70 |
2,212 |
17,310 |
+386 |
Aug05 |
041011 |
171.70 |
173.00 |
171.00 |
173.00 |
+2.90 |
436 |
5,336 |
-203 |
Sep05 |
041011 |
171.50 |
173.70 |
171.50 |
173.50 |
+3.00 |
372 |
3,724 |
+66 |
Total Volume and Open Interest |
24,658 |
134,353 |
-2,782 |
Soybean Oil(CBOT) |
Oct04 |
041011 |
20.45 |
20.95 |
20.38 |
20.95 |
+0.44 |
316 |
1,173 |
-102 |
Dec04 |
041011 |
20.65 |
21.02 |
20.50 |
20.95 |
+0.34 |
13,392 |
61,366 |
-2,321 |
Jan05 |
041011 |
20.75 |
21.17 |
20.62 |
21.16 |
+0.38 |
5,092 |
23,488 |
+1,826 |
Mar05 |
041011 |
20.85 |
21.32 |
20.80 |
21.31 |
+0.43 |
2,793 |
18,412 |
+253 |
May05 |
041011 |
20.92 |
21.45 |
20.85 |
21.42 |
+0.43 |
1,843 |
11,908 |
+728 |
Jul05 |
041011 |
21.00 |
21.50 |
20.95 |
21.47 |
+0.41 |
1,353 |
12,259 |
+184 |
Aug05 |
041011 |
21.00 |
21.45 |
21.00 |
21.45 |
+0.40 |
221 |
4,609 |
+42 |
Sep05 |
041011 |
21.25 |
21.45 |
21.25 |
21.45 |
+0.50 |
136 |
2,620 |
-16 |
Total Volume and Open Interest |
25,397 |
141,222 |
+726 |
Canola(WCE) |
Nov04 |
041008 |
298.0 |
299.0 |
295.2 |
297.2 |
-3.0 |
3,518 |
31,639 |
-921 |
Jan05 |
041008 |
304.0 |
304.9 |
301.0 |
303.0 |
-4.2 |
1,589 |
10,505 |
+974 |
Mar05 |
041008 |
310.0 |
310.0 |
308.0 |
308.0 |
-5.0 |
25 |
5,039 |
+19 |
May05 |
041008 |
315.0 |
315.0 |
314.0 |
314.0 |
-4.5 |
0 |
344 |
+0 |
Jul05 |
041008 |
319.5 |
319.5 |
319.5 |
319.5 |
-5.5 |
0 |
195 |
+0 |
Total Volume and Open Interest |
5,204 |
50,836 |
+144 |
Corn(CBOT) |
Dec04 |
041011 |
204.50 |
206.25 |
204.25 |
204.75 |
+0.25 |
31,865 |
345,308 |
+463 |
Mar05 |
041011 |
214.75 |
216.75 |
214.50 |
215.25 |
unch |
10,047 |
125,288 |
+571 |
May05 |
041011 |
222.00 |
223.75 |
222.00 |
222.75 |
+0.50 |
4,337 |
41,318 |
+468 |
Jul05 |
041011 |
228.50 |
229.75 |
228.25 |
228.75 |
+0.25 |
2,406 |
46,686 |
+794 |
Sep05 |
041011 |
234.25 |
236.00 |
234.00 |
234.50 |
unch |
176 |
11,460 |
+65 |
Dec05 |
041011 |
242.00 |
243.25 |
241.50 |
243.00 |
+0.75 |
1,015 |
22,815 |
+150 |
Total Volume and Open Interest |
49,852 |
594,639 |
+2,505 |
Wheat(CBOT) |
Dec04 |
041011 |
302.00 |
305.00 |
301.25 |
303.00 |
-0.25 |
12,586 |
123,534 |
+1,146 |
Mar05 |
041011 |
313.00 |
315.50 |
312.00 |
315.00 |
unch |
2,089 |
22,659 |
+681 |
May05 |
041011 |
320.00 |
320.00 |
317.50 |
318.50 |
-1.00 |
496 |
4,101 |
+207 |
Jul05 |
041011 |
323.50 |
324.50 |
321.50 |
322.25 |
-1.25 |
552 |
7,284 |
-93 |
Sep05 |
041011 |
328.50 |
328.50 |
328.50 |
328.50 |
-1.50 |
0 |
133 |
+0 |
Total Volume and Open Interest |
15,744 |
157,870 |
+1,951 |
Wheat(KCBT) |
Dec04 |
041011 |
332.00 |
335.00 |
331.75 |
334.00 |
+1.25 |
4,844 |
52,205 |
+177 |
Mar05 |
041011 |
339.50 |
341.00 |
338.50 |
340.75 |
+1.25 |
2,577 |
13,298 |
-248 |
May05 |
041011 |
341.00 |
343.50 |
341.00 |
343.50 |
+4.00 |
188 |
3,137 |
-27 |
Jul05 |
041011 |
338.50 |
342.50 |
338.50 |
342.00 |
+3.00 |
373 |
4,283 |
-84 |
Sep05 |
041011 |
346.00 |
346.00 |
346.00 |
346.00 |
+1.00 |
75 |
275 |
+71 |
Total Volume and Open Interest |
8,057 |
73,247 |
-111 |
Wheat(MGE) |
Dec04 |
041011 |
354.50 |
357.00 |
354.00 |
357.00 |
+2.00 |
2,591 |
21,386 |
+387 |
Mar05 |
041011 |
365.75 |
367.00 |
364.50 |
367.00 |
+1.50 |
1,185 |
9,245 |
+261 |
May05 |
041011 |
372.00 |
373.00 |
371.50 |
373.00 |
+0.75 |
160 |
3,348 |
-2 |
Jul05 |
041011 |
374.50 |
374.50 |
374.00 |
374.00 |
-0.50 |
70 |
2,086 |
+20 |
Sep05 |
041011 |
372.00 |
372.00 |
372.00 |
372.00 |
unch |
52 |
677 |
+47 |
Total Volume and Open Interest |
4,058 |
36,809 |
+713 |
Oats(CBOT) |
Dec04 |
041011 |
143.75 |
145.25 |
141.50 |
142.75 |
-1.50 |
675 |
4,791 |
+65 |
Mar05 |
041011 |
150.50 |
151.50 |
148.50 |
148.50 |
-2.50 |
30 |
1,554 |
+1 |
May05 |
041011 |
156.00 |
156.00 |
152.00 |
153.50 |
-2.00 |
0 |
94 |
+0 |
Jul05 |
041011 |
159.00 |
159.00 |
159.00 |
159.00 |
-1.00 |
0 |
32 |
+0 |
Total Volume and Open Interest |
705 |
6,471 |
+66 |
Rough Rice(CBOT) |
Nov04 |
041011 |
6.90 |
6.95 |
6.84 |
6.89 |
-0.08 |
65 |
2,980 |
-10 |
Jan05 |
041011 |
7.14 |
7.19 |
7.07 |
7.12 |
-0.07 |
54 |
1,696 |
+23 |
Mar05 |
041011 |
7.40 |
7.40 |
7.34 |
7.34 |
-0.06 |
22 |
789 |
+10 |
May05 |
041011 |
7.60 |
7.60 |
7.54 |
7.54 |
-0.05 |
44 |
136 |
+7 |
Total Volume and Open Interest |
185 |
5,605 |
+30 |
Live Cattle(CME) |
Oct04 |
041011 |
86.225 |
86.525 |
85.850 |
86.400 |
+0.175 |
7,198 |
12,358 |
-2,125 |
Dec04 |
041011 |
88.500 |
89.000 |
88.300 |
88.675 |
+0.175 |
10,272 |
63,492 |
-631 |
Feb05 |
041011 |
89.975 |
90.250 |
89.700 |
90.150 |
+0.175 |
1,809 |
18,234 |
+223 |
Apr05 |
041011 |
87.500 |
87.900 |
87.350 |
87.775 |
+0.250 |
859 |
7,895 |
+342 |
Jun05 |
041011 |
83.250 |
83.800 |
83.250 |
83.750 |
+0.275 |
355 |
5,302 |
+140 |
Aug05 |
041011 |
83.000 |
83.450 |
83.000 |
83.375 |
+0.050 |
135 |
2,485 |
+68 |
Total Volume and Open Interest |
20,650 |
110,112 |
-1,979 |
Feeder Cattle(CME) |
Oct04 |
041011 |
113.300 |
113.700 |
113.100 |
113.475 |
+0.375 |
680 |
4,933 |
-13 |
Nov04 |
041011 |
111.900 |
112.200 |
111.600 |
112.000 |
+0.675 |
1,424 |
8,039 |
-193 |
Jan05 |
041011 |
108.400 |
108.950 |
108.250 |
108.900 |
+0.650 |
757 |
4,564 |
+242 |
Mar05 |
041011 |
103.600 |
104.000 |
103.475 |
104.000 |
+0.550 |
43 |
1,029 |
+20 |
Apr05 |
041011 |
102.800 |
103.300 |
102.700 |
103.300 |
+0.500 |
21 |
304 |
+12 |
May05 |
041011 |
102.500 |
103.100 |
102.500 |
103.100 |
+0.350 |
0 |
285 |
+0 |
Total Volume and Open Interest |
2,925 |
19,154 |
+68 |
Lean Hogs(CME) |
Oct04 |
041011 |
72.800 |
72.950 |
71.850 |
72.100 |
-1.300 |
2,018 |
6,573 |
-581 |
Dec04 |
041011 |
66.400 |
67.200 |
66.050 |
66.300 |
-0.400 |
5,349 |
55,350 |
-137 |
Feb05 |
041011 |
65.400 |
66.000 |
65.150 |
65.625 |
-0.075 |
961 |
16,776 |
+94 |
Apr05 |
041011 |
63.850 |
64.150 |
63.550 |
63.750 |
-0.125 |
245 |
6,201 |
+24 |
May05 |
041011 |
63.300 |
64.000 |
63.300 |
63.925 |
+0.525 |
23 |
1,151 |
+4 |
Jun05 |
041011 |
67.500 |
68.200 |
67.500 |
68.175 |
+0.400 |
161 |
3,120 |
+39 |
Jul05 |
041011 |
64.100 |
64.950 |
64.000 |
64.875 |
+0.925 |
38 |
786 |
+22 |
Aug05 |
041011 |
59.600 |
59.850 |
59.600 |
59.800 |
+0.250 |
62 |
437 |
+26 |
Total Volume and Open Interest |
8,866 |
90,476 |
-509 |
Pork Bellies(CME) |
Feb05 |
041011 |
95.850 |
95.900 |
95.225 |
95.500 |
-0.900 |
279 |
1,184 |
+15 |
Mar05 |
041011 |
96.000 |
96.000 |
96.000 |
96.000 |
-0.650 |
0 |
15 |
+0 |
May05 |
041011 |
97.500 |
97.500 |
97.500 |
97.500 |
-0.900 |
0 |
5 |
+0 |
Jul05 |
041011 |
98.600 |
98.600 |
98.600 |
98.600 |
-0.300 |
0 |
7 |
+0 |
Total Volume and Open Interest |
279 |
1,211 |
+15 |
Class III Milk(CME) |
Oct04 |
041011 |
13.85 |
13.93 |
13.80 |
13.92 |
+0.06 |
204 |
4,531 |
-161 |
Nov04 |
041011 |
12.55 |
12.70 |
12.55 |
12.65 |
+0.08 |
432 |
3,373 |
-59 |
Dec04 |
041011 |
12.18 |
12.33 |
12.10 |
12.25 |
+0.05 |
288 |
2,650 |
-185 |
Jan05 |
041011 |
11.98 |
12.02 |
11.98 |
12.02 |
-0.02 |
45 |
1,436 |
+36 |
Feb05 |
041011 |
11.95 |
11.95 |
11.90 |
11.90 |
-0.05 |
22 |
1,386 |
+14 |
Total Volume and Open Interest |
1,059 |
19,866 |
-343 |
Cocoa(ICE) |
Dec04 |
041011 |
1431 |
1465 |
1422 |
1460 |
+35 |
4,836 |
45,533 |
-401 |
Mar05 |
041011 |
1449 |
1480 |
1441 |
1476 |
+33 |
1,469 |
18,920 |
+554 |
May05 |
041011 |
1466 |
1488 |
1460 |
1488 |
+33 |
9 |
11,704 |
+5 |
Jul05 |
041011 |
1469 |
1500 |
1469 |
1500 |
+33 |
10 |
10,489 |
+10 |
Sep05 |
041011 |
1511 |
1511 |
1511 |
1511 |
+33 |
5 |
7,218 |
+0 |
Dec05 |
041011 |
1527 |
1527 |
1527 |
1527 |
+34 |
100 |
7,422 |
-75 |
Mar06 |
041011 |
1536 |
1536 |
1536 |
1536 |
+33 |
4,506 |
9,737 |
+4,504 |
Total Volume and Open Interest |
10,935 |
119,301 |
+4,597 |
Coffee "C"(ICE) |
Dec04 |
041011 |
75.50 |
76.20 |
74.60 |
75.85 |
-1.35 |
6,802 |
61,331 |
+338 |
Mar05 |
041011 |
79.00 |
79.30 |
77.80 |
79.00 |
-1.30 |
1,005 |
13,723 |
+240 |
May05 |
041011 |
81.25 |
81.25 |
80.00 |
81.00 |
-1.30 |
48 |
3,908 |
+4 |
Jul05 |
041011 |
82.50 |
82.80 |
82.50 |
82.80 |
-1.30 |
41 |
1,453 |
+5 |
Sep05 |
041011 |
84.60 |
84.80 |
84.20 |
84.65 |
-1.25 |
16 |
665 |
-5 |
Dec05 |
041011 |
87.50 |
87.50 |
87.35 |
87.35 |
-1.15 |
35 |
705 |
+22 |
Total Volume and Open Interest |
7,947 |
81,906 |
+604 |
Orange Juice(ICE) |
Nov04 |
041011 |
84.00 |
84.70 |
83.40 |
83.75 |
+0.30 |
777 |
19,323 |
+107 |
Jan05 |
041011 |
86.50 |
86.90 |
86.00 |
86.30 |
+0.30 |
601 |
7,832 |
-197 |
Mar05 |
041011 |
88.35 |
88.70 |
87.90 |
88.10 |
+0.05 |
239 |
8,887 |
+84 |
May05 |
041011 |
91.00 |
91.10 |
90.85 |
90.85 |
-0.05 |
252 |
4,637 |
+31 |
Jul05 |
041011 |
92.75 |
92.75 |
92.55 |
92.55 |
-0.10 |
30 |
574 |
-30 |
Sep05 |
041011 |
94.55 |
94.55 |
94.55 |
94.55 |
-0.10 |
0 |
100 |
+0 |
Total Volume and Open Interest |
1,899 |
41,823 |
-5 |
Sugar #11(ICE) |
Mar05 |
041011 |
9.11 |
9.30 |
8.98 |
9.27 |
+0.25 |
16,164 |
212,550 |
+2,813 |
May05 |
041011 |
9.12 |
9.30 |
9.04 |
9.28 |
+0.20 |
2,874 |
38,092 |
+610 |
Jul05 |
041011 |
8.91 |
9.06 |
8.86 |
9.05 |
+0.18 |
1,064 |
23,426 |
+394 |
Oct05 |
041011 |
8.85 |
9.00 |
8.80 |
8.97 |
+0.16 |
1,085 |
21,581 |
+61 |
Mar06 |
041011 |
8.74 |
8.82 |
8.72 |
8.82 |
+0.10 |
83 |
7,439 |
+41 |
Total Volume and Open Interest |
21,270 |
305,896 |
+3,919 |
Sugar #14(ICE) |
Jan05 |
041011 |
20.11 |
20.11 |
20.11 |
20.11 |
-0.02 |
60 |
2,710 |
-7 |
Mar05 |
041011 |
20.33 |
20.33 |
20.33 |
20.33 |
-0.03 |
17 |
2,776 |
+13 |
May05 |
041011 |
20.48 |
20.48 |
20.47 |
20.47 |
-0.03 |
47 |
1,891 |
+15 |
Jul05 |
041011 |
20.73 |
20.73 |
20.71 |
20.71 |
-0.04 |
187 |
1,230 |
-24 |
Sep05 |
041011 |
20.85 |
20.86 |
20.85 |
20.86 |
+0.01 |
46 |
1,056 |
+43 |
Total Volume and Open Interest |
486 |
10,891 |
-28 |
London Cocoa(LCE) |
Dec04 |
041011 |
816 |
852 |
816 |
849 |
+25 |
7,154 |
83,586 |
-211 |
Mar05 |
041011 |
840 |
871 |
840 |
869 |
+21 |
1,638 |
35,772 |
+172 |
May05 |
041011 |
860 |
884 |
859 |
883 |
+20 |
582 |
17,213 |
+201 |
Jul05 |
041011 |
876 |
898 |
876 |
898 |
+19 |
135 |
15,210 |
+23 |
Sep05 |
041011 |
890 |
916 |
890 |
914 |
+18 |
45 |
26,410 |
-1 |
Dec05 |
041011 |
900 |
919 |
900 |
918 |
+16 |
1 |
10,397 |
+0 |
Mar06 |
041011 |
917 |
930 |
917 |
926 |
+17 |
5 |
3,128 |
+0 |
Total Volume and Open Interest |
9,560 |
192,184 |
+184 |
London Coffee(LCE) |
Nov04 |
041011 |
611.00 |
614.00 |
593.00 |
604.00 |
-12.00 |
2,185 |
61,334 |
-275 |
Jan05 |
041011 |
629.00 |
632.00 |
613.00 |
623.00 |
-11.00 |
2,341 |
37,805 |
+766 |
Mar05 |
041011 |
649.00 |
651.00 |
633.00 |
642.00 |
-11.00 |
159 |
24,601 |
-52 |
May05 |
041011 |
665.00 |
668.00 |
655.00 |
660.00 |
-10.00 |
181 |
15,935 |
+71 |
Jul05 |
041011 |
684.00 |
685.00 |
671.00 |
676.00 |
-10.00 |
953 |
5,686 |
+285 |
Sep05 |
041011 |
687.00 |
691.00 |
687.00 |
691.00 |
-9.00 |
80 |
3,560 |
+80 |
Total Volume and Open Interest |
5,938 |
150,166 |
+914 |
London Sugar(LCE) |
Dec04 |
041011 |
239.80 |
247.30 |
239.00 |
247.00 |
+8.40 |
679 |
14,385 |
+276 |
Mar05 |
041011 |
257.20 |
262.50 |
255.50 |
262.40 |
+7.40 |
315 |
20,089 |
-25 |
May05 |
041011 |
261.80 |
267.00 |
261.00 |
266.10 |
+5.80 |
40 |
9,246 |
-7 |
Aug05 |
041011 |
259.30 |
262.80 |
258.00 |
262.80 |
+5.50 |
36 |
4,329 |
+0 |
Oct05 |
041011 |
256.50 |
260.30 |
255.00 |
260.30 |
+5.50 |
0 |
3,044 |
+0 |
Total Volume and Open Interest |
1,084 |
53,391 |
+258 |
Cotton(ICE) |
Dec04 |
041011 |
47.30 |
47.40 |
46.40 |
46.52 |
-0.83 |
2,806 |
42,245 |
-447 |
Mar05 |
041011 |
49.35 |
49.35 |
48.45 |
48.60 |
-0.77 |
1,351 |
17,327 |
+321 |
May05 |
041011 |
50.25 |
50.25 |
49.75 |
49.75 |
-0.85 |
36 |
4,204 |
+4 |
Jul05 |
041011 |
51.52 |
51.52 |
50.88 |
50.90 |
-0.60 |
9 |
5,320 |
-5 |
Oct05 |
041011 |
51.65 |
51.65 |
51.65 |
51.65 |
-0.60 |
0 |
33 |
+0 |
Dec05 |
041011 |
52.80 |
52.80 |
52.40 |
52.40 |
-0.60 |
1 |
2,072 |
+1 |
Total Volume and Open Interest |
4,203 |
71,344 |
-413 |
Lumber(CME) |
Nov04 |
041011 |
310.0 |
315.9 |
308.3 |
310.4 |
-3.8 |
708 |
2,462 |
-73 |
Jan05 |
041011 |
321.2 |
324.8 |
320.5 |
321.9 |
-4.6 |
222 |
963 |
+21 |
Mar05 |
041011 |
331.9 |
331.9 |
329.8 |
330.7 |
unch |
27 |
214 |
-14 |
May05 |
041011 |
338.9 |
338.9 |
338.9 |
338.9 |
-1.1 |
0 |
53 |
-1 |
Total Volume and Open Interest |
957 |
3,693 |
-67 |
Crude Oil(NYM) |
Nov04 |
041011 |
53.40 |
53.80 |
53.00 |
53.64 |
+0.33 |
116,857 |
162,366 |
-18,565 |
Dec04 |
041011 |
53.20 |
53.45 |
52.65 |
53.34 |
+0.40 |
95,047 |
165,150 |
+14,249 |
Jan05 |
041011 |
52.55 |
52.90 |
52.20 |
52.79 |
+0.43 |
21,039 |
55,354 |
+2,925 |
Feb05 |
041011 |
51.95 |
52.20 |
51.55 |
52.14 |
+0.43 |
8,958 |
31,718 |
-748 |
Mar05 |
041011 |
50.90 |
51.50 |
50.80 |
51.44 |
+0.45 |
4,107 |
26,575 |
+977 |
Apr05 |
041011 |
50.45 |
50.73 |
50.10 |
50.73 |
+0.47 |
5,455 |
17,405 |
+1,781 |
May05 |
041011 |
49.40 |
50.03 |
49.40 |
50.03 |
+0.49 |
2,476 |
13,259 |
-236 |
Jun05 |
041011 |
49.10 |
49.34 |
48.80 |
49.34 |
+0.50 |
4,583 |
27,937 |
+1,296 |
Jul05 |
041011 |
48.45 |
48.68 |
48.45 |
48.68 |
+0.50 |
555 |
12,396 |
+230 |
Aug05 |
041011 |
47.80 |
48.08 |
47.80 |
48.08 |
+0.50 |
332 |
7,561 |
-149 |
Sep05 |
041011 |
47.10 |
47.53 |
47.10 |
47.53 |
+0.50 |
1,674 |
11,153 |
-115 |
Oct05 |
041011 |
47.04 |
47.04 |
47.04 |
47.04 |
+0.53 |
137 |
5,279 |
+96 |
Nov05 |
041011 |
46.59 |
46.59 |
46.59 |
46.59 |
+0.57 |
182 |
7,054 |
+165 |
Dec05 |
041011 |
45.85 |
46.25 |
45.70 |
46.19 |
+0.60 |
7,025 |
50,540 |
+1,253 |
Jan06 |
041011 |
45.60 |
45.79 |
45.60 |
45.79 |
+0.61 |
240 |
6,777 |
+75 |
Feb06 |
041011 |
45.42 |
45.42 |
45.42 |
45.42 |
+0.62 |
15 |
2,579 |
+2 |
Total Volume and Open Interest |
281,044 |
729,984 |
+4,768 |
Heating Oil(NYM) |
Nov04 |
041011 |
145.80 |
147.70 |
145.00 |
147.07 |
+1.67 |
21,772 |
59,928 |
-4,605 |
Dec04 |
041011 |
145.50 |
148.10 |
145.50 |
147.60 |
+1.58 |
15,133 |
41,456 |
+882 |
Jan05 |
041011 |
145.80 |
147.75 |
145.80 |
147.55 |
+1.48 |
4,145 |
22,848 |
+893 |
Feb05 |
041011 |
144.50 |
146.00 |
144.10 |
145.50 |
+1.38 |
817 |
15,417 |
-10 |
Mar05 |
041011 |
140.40 |
141.50 |
140.40 |
141.25 |
+1.33 |
675 |
15,608 |
+77 |
Apr05 |
041011 |
134.90 |
136.20 |
134.90 |
135.70 |
+1.28 |
274 |
4,947 |
+138 |
May05 |
041011 |
130.20 |
131.00 |
129.90 |
130.55 |
+1.28 |
139 |
3,539 |
+15 |
Jun05 |
041011 |
127.20 |
127.20 |
127.00 |
127.00 |
+1.28 |
429 |
4,767 |
-125 |
Jul05 |
041011 |
123.85 |
125.10 |
123.85 |
125.10 |
+1.28 |
242 |
4,114 |
-51 |
Aug05 |
041011 |
123.65 |
125.40 |
123.65 |
124.90 |
+1.28 |
14 |
680 |
+10 |
Sep05 |
041011 |
124.05 |
125.80 |
124.05 |
125.30 |
+1.28 |
13 |
2,305 |
+10 |
Oct05 |
041011 |
125.90 |
125.90 |
125.90 |
125.90 |
+1.28 |
9 |
215 |
+9 |
Total Volume and Open Interest |
43,942 |
184,911 |
-2,741 |
Gasoline(NYMEX) |
Nov04 |
041011 |
141.00 |
141.30 |
139.50 |
140.50 |
-0.70 |
26,862 |
60,944 |
-3,177 |
Dec04 |
041011 |
139.80 |
140.90 |
139.30 |
140.30 |
-0.14 |
13,586 |
34,069 |
+2,208 |
Jan05 |
041011 |
139.55 |
140.30 |
139.10 |
140.07 |
+0.03 |
2,729 |
15,068 |
+566 |
Feb05 |
041011 |
140.60 |
140.60 |
139.70 |
140.45 |
+0.11 |
826 |
8,078 |
+267 |
Mar05 |
041011 |
140.85 |
140.85 |
140.85 |
140.85 |
+0.21 |
583 |
5,579 |
-129 |
Apr05 |
041011 |
147.25 |
147.25 |
147.25 |
147.25 |
+0.36 |
492 |
9,605 |
+90 |
May05 |
041011 |
146.55 |
146.55 |
146.55 |
146.55 |
+0.41 |
283 |
9,648 |
-141 |
Jun05 |
041011 |
145.20 |
145.20 |
144.90 |
144.90 |
+0.51 |
150 |
3,126 |
-20 |
Jul05 |
041011 |
142.40 |
142.40 |
142.40 |
142.40 |
+0.61 |
0 |
2,373 |
+0 |
Aug05 |
041011 |
139.25 |
139.25 |
139.25 |
139.25 |
+0.66 |
0 |
1,374 |
+0 |
Total Volume and Open Interest |
|
|
|
e-MiNY RBOB Gasoline(NYMEX) |
Natural Gas(NYM) |
Nov04 |
041011 |
7.120 |
7.130 |
6.940 |
6.993 |
-0.170 |
23,871 |
55,116 |
-3,511 |
Dec04 |
041011 |
8.200 |
8.240 |
8.080 |
8.164 |
-0.111 |
15,011 |
44,503 |
+2,282 |
Jan05 |
041011 |
8.670 |
8.700 |
8.590 |
8.669 |
-0.046 |
6,630 |
43,684 |
+1,173 |
Feb05 |
041011 |
8.600 |
8.630 |
8.530 |
8.609 |
-0.026 |
2,221 |
22,463 |
+86 |
Mar05 |
041011 |
8.240 |
8.270 |
8.180 |
8.264 |
-0.026 |
2,438 |
22,432 |
-13 |
Apr05 |
041011 |
6.930 |
6.954 |
6.890 |
6.954 |
+0.024 |
2,411 |
16,804 |
+184 |
May05 |
041011 |
6.660 |
6.710 |
6.660 |
6.704 |
+0.024 |
1,238 |
15,081 |
-393 |
Jun05 |
041011 |
6.700 |
6.721 |
6.660 |
6.721 |
+0.024 |
692 |
10,974 |
+197 |
Jul05 |
041011 |
6.720 |
6.750 |
6.700 |
6.744 |
+0.024 |
377 |
13,841 |
-136 |
Aug05 |
041011 |
6.720 |
6.761 |
6.720 |
6.761 |
+0.024 |
701 |
10,730 |
-71 |
Sep05 |
041011 |
6.670 |
6.726 |
6.670 |
6.726 |
+0.029 |
1,143 |
9,953 |
-194 |
Oct05 |
041011 |
6.730 |
6.749 |
6.700 |
6.749 |
+0.029 |
1,674 |
14,747 |
+285 |
Nov05 |
041011 |
7.030 |
7.044 |
7.030 |
7.044 |
+0.034 |
216 |
7,899 |
+5 |
Dec05 |
041011 |
7.260 |
7.314 |
7.260 |
7.314 |
+0.036 |
322 |
9,079 |
-121 |
Jan06 |
041011 |
7.443 |
7.484 |
7.443 |
7.484 |
+0.041 |
224 |
10,748 |
+3 |
Feb06 |
041011 |
7.430 |
7.440 |
7.429 |
7.429 |
+0.036 |
217 |
7,051 |
-16 |
Total Volume and Open Interest |
60,175 |
386,885 |
-287 |
Brent Crude Oil(ICE) |
Nov04 |
041011 |
49.60 |
50.70 |
49.40 |
50.66 |
+0.95 |
33,196 |
46,036 |
-2,295 |
Dec04 |
041011 |
48.60 |
49.72 |
48.52 |
49.63 |
+0.74 |
50,670 |
90,009 |
-498 |
Jan05 |
041011 |
47.90 |
48.97 |
47.90 |
48.93 |
+0.75 |
14,210 |
50,648 |
+9,382 |
Feb05 |
041011 |
47.32 |
48.30 |
47.32 |
48.30 |
+0.73 |
4,415 |
12,309 |
+833 |
Mar05 |
041011 |
46.76 |
47.74 |
46.76 |
47.74 |
+0.75 |
1,819 |
16,134 |
+802 |
Apr05 |
041011 |
46.42 |
47.20 |
46.42 |
47.20 |
+0.78 |
276 |
14,308 |
-210 |
May05 |
041011 |
46.50 |
46.68 |
46.50 |
46.68 |
+0.79 |
395 |
3,827 |
-200 |
Jun05 |
041011 |
45.15 |
46.20 |
45.15 |
46.20 |
+0.81 |
1,145 |
16,757 |
-398 |
Jul05 |
041011 |
45.73 |
45.73 |
45.73 |
45.73 |
+0.82 |
0 |
5,442 |
+0 |
Aug05 |
041011 |
45.27 |
45.27 |
45.27 |
45.27 |
+0.83 |
0 |
1,887 |
+50 |
Sep05 |
041011 |
44.25 |
44.84 |
44.25 |
44.84 |
+0.84 |
200 |
5,059 |
+684 |
Oct05 |
041011 |
43.78 |
44.44 |
43.78 |
44.44 |
+0.85 |
200 |
500 |
+100 |
Dec05 |
041011 |
42.60 |
43.57 |
42.60 |
43.57 |
+0.83 |
1,895 |
42,625 |
+2,098 |
Total Volume and Open Interest |
|
|
|
Gas Oil(ICE) |
Oct04 |
041011 |
475.00 |
490.00 |
471.50 |
489.25 |
+16.25 |
20,085 |
16,215 |
-4,911 |
Nov04 |
041011 |
455.25 |
467.00 |
453.00 |
465.25 |
+12.50 |
28,464 |
49,612 |
+2,695 |
Dec04 |
041011 |
441.25 |
451.50 |
439.50 |
450.50 |
+11.75 |
12,098 |
32,154 |
+1,894 |
Jan05 |
041011 |
430.25 |
444.00 |
430.25 |
440.75 |
+11.50 |
2,475 |
14,857 |
+891 |
Feb05 |
041011 |
425.50 |
430.75 |
425.50 |
430.75 |
+11.50 |
330 |
5,036 |
+234 |
Mar05 |
041011 |
414.00 |
420.75 |
414.00 |
420.75 |
+11.50 |
600 |
4,364 |
+0 |
Apr05 |
041011 |
405.50 |
410.75 |
405.50 |
410.75 |
+11.50 |
200 |
4,131 |
+0 |
May05 |
041011 |
395.50 |
402.00 |
395.50 |
402.00 |
+10.00 |
400 |
2,500 |
+0 |
Jun05 |
041011 |
389.25 |
396.25 |
388.50 |
395.50 |
+8.75 |
620 |
10,481 |
+25 |
Jul05 |
041011 |
392.00 |
392.00 |
392.00 |
392.00 |
+8.00 |
0 |
825 |
+0 |
Total Volume and Open Interest |
66,022 |
164,640 |
+778 |
US Dollar Index(ICE) |
Dec04 |
041011 |
87.550 |
87.720 |
87.550 |
87.670 |
+0.120 |
3,389 |
21,241 |
+1,599 |
Mar05 |
041011 |
87.890 |
87.890 |
87.890 |
87.890 |
+0.150 |
7 |
2,345 |
+1 |
Jun05 |
041011 |
88.080 |
88.080 |
88.080 |
88.080 |
+0.150 |
0 |
14 |
+0 |
Total Volume and Open Interest |
3,396 |
23,600 |
+1,600 |
Australian Dollar(CME) |
Dec04 |
041008 |
72.35 |
73.20 |
72.30 |
73.15 |
+0.80 |
10,854 |
46,579 |
+3,279 |
Mar05 |
041008 |
72.60 |
72.60 |
72.60 |
72.60 |
+0.80 |
2 |
171 |
+11 |
Jun05 |
041008 |
71.99 |
72.10 |
71.99 |
72.10 |
+0.80 |
1 |
81 |
+0 |
Total Volume and Open Interest |
10,857 |
46,870 |
+3,290 |
British Pound(CME) |
Dec04 |
041008 |
177.70 |
178.83 |
177.53 |
178.66 |
+1.33 |
2,001 |
62,526 |
-94 |
Mar05 |
041008 |
177.51 |
177.51 |
177.51 |
177.51 |
+1.33 |
1 |
27 |
-1 |
Jun05 |
041008 |
176.51 |
176.51 |
176.51 |
176.51 |
+1.33 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,002 |
62,556 |
-95 |
Canadian Dollar(CME) |
Dec04 |
041008 |
79.52 |
79.94 |
79.47 |
79.84 |
+0.55 |
3,675 |
106,847 |
-54 |
Mar05 |
041008 |
79.49 |
79.80 |
79.49 |
79.74 |
+0.55 |
83 |
1,904 |
+29 |
Jun05 |
041008 |
79.66 |
79.66 |
79.66 |
79.66 |
+0.55 |
6 |
921 |
+5 |
Sep05 |
041008 |
79.62 |
79.62 |
79.58 |
79.58 |
+0.55 |
0 |
356 |
+0 |
Total Volume and Open Interest |
3,764 |
110,199 |
-20 |
Japanese Yen(CME) |
Dec04 |
041008 |
90.81 |
91.82 |
90.65 |
91.67 |
+1.42 |
3,122 |
113,116 |
+671 |
Mar05 |
041008 |
91.69 |
92.18 |
91.69 |
92.18 |
+1.42 |
1 |
477 |
-1 |
Jun05 |
041008 |
92.78 |
92.78 |
92.78 |
92.78 |
+1.42 |
0 |
4 |
+0 |
Total Volume and Open Interest |
3,123 |
113,597 |
+670 |
Swiss Franc(CME) |
Dec04 |
041008 |
79.52 |
80.40 |
79.25 |
80.23 |
+0.93 |
1,320 |
30,696 |
-119 |
Mar05 |
041008 |
80.50 |
80.50 |
80.50 |
80.50 |
+0.93 |
0 |
18 |
+0 |
Jun05 |
041008 |
80.80 |
80.80 |
80.80 |
80.80 |
+0.93 |
1 |
60 |
-1 |
Total Volume and Open Interest |
1,321 |
30,774 |
-120 |
EuroFX(CME) |
Dec04 |
041008 |
123.11 |
124.30 |
122.80 |
124.13 |
+1.24 |
8,766 |
123,699 |
-6,302 |
Mar05 |
041008 |
122.95 |
124.15 |
122.95 |
124.15 |
+1.24 |
105 |
1,488 |
+18 |
Jun05 |
041008 |
124.19 |
124.19 |
124.19 |
124.19 |
+1.24 |
2 |
136 |
+2 |
Total Volume and Open Interest |
8,871 |
125,334 |
-6,282 |
Mexican Peso(CME) |
Oct04 |
041008 |
888.5 |
888.5 |
888.5 |
888.5 |
+1.8 |
|
|
|
Nov04 |
041008 |
884.2 |
884.2 |
884.2 |
884.2 |
+1.8 |
0 |
9 |
+0 |
Total Volume and Open Interest |
10,319 |
85,486 |
+793 |
30-Year T-Bonds(CBOT) |
Dec04 |
041008 |
110~250 |
112~110 |
110~220 |
112~050 |
+1~100 |
236,005 |
550,275 |
+5,208 |
Mar05 |
041008 |
109~280 |
111~050 |
109~200 |
111~030 |
+1~100 |
435 |
10,984 |
-82 |
Jun05 |
041008 |
110~020 |
110~020 |
110~020 |
110~020 |
+1~100 |
0 |
94 |
+0 |
Total Volume and Open Interest |
236,440 |
561,353 |
+5,126 |
10-Year T-Notes(CBOT) |
Dec04 |
041008 |
111~255 |
112~235 |
111~255 |
112~185 |
+0~255 |
740,460 |
1,467,251 |
-11,549 |
Mar05 |
041008 |
111~200 |
112~000 |
111~020 |
111~280 |
+0~270 |
3,862 |
67,951 |
-1,231 |
Jun05 |
041008 |
110~270 |
110~290 |
110~270 |
110~280 |
+0~265 |
0 |
457 |
+0 |
Total Volume and Open Interest |
744,322 |
1,535,659 |
-12,780 |
5-Year T-Notes(CBOT) |
Dec04 |
041008 |
110~032 |
110~110 |
110~028 |
110~102 |
+0~078 |
342,971 |
1,014,236 |
-4,532 |
Mar05 |
041008 |
109~064 |
109~114 |
109~064 |
109~114 |
+0~078 |
2,899 |
55,223 |
+1,959 |
Jun05 |
041008 |
109~014 |
109~014 |
109~014 |
109~014 |
+0~078 |
0 |
10 |
+0 |
Total Volume and Open Interest |
345,870 |
55,233 |
+1,959 |
2 Year T-Notes(CBOT) |
Dec04 |
041008 |
105~065 |
105~093 |
105~064 |
105~092 |
+0~031 |
5,146 |
196,282 |
+1,688 |
Total Volume and Open Interest |
5,146 |
196,282 |
+1,688 |
Eurodollars(CME) |
Dec04 |
041008 |
97.675 |
97.720 |
97.670 |
97.715 |
+0.045 |
49,124 |
963,898 |
+20,083 |
Mar05 |
041008 |
97.400 |
97.495 |
97.395 |
97.490 |
+0.100 |
58,974 |
822,577 |
+5,745 |
Jun05 |
041008 |
97.165 |
97.300 |
97.165 |
97.285 |
+0.135 |
86,845 |
794,343 |
-17,967 |
Sep05 |
041008 |
96.915 |
97.070 |
96.915 |
97.065 |
+0.170 |
59,040 |
637,989 |
-1,877 |
Dec05 |
041008 |
96.655 |
96.810 |
96.655 |
96.805 |
+0.170 |
45,867 |
489,987 |
-1,234 |
Mar06 |
041008 |
96.435 |
96.590 |
96.430 |
96.585 |
+0.170 |
35,768 |
387,264 |
+171 |
Jun06 |
041008 |
96.245 |
96.395 |
96.235 |
96.390 |
+0.165 |
26,713 |
276,381 |
-256 |
Sep06 |
041008 |
96.080 |
96.240 |
96.075 |
96.230 |
+0.160 |
25,146 |
215,654 |
-1,404 |
Dec06 |
041008 |
95.925 |
96.075 |
95.920 |
96.075 |
+0.160 |
15,112 |
173,386 |
-3,046 |
Mar07 |
041008 |
95.795 |
95.960 |
95.790 |
95.945 |
+0.160 |
16,424 |
149,645 |
-2,020 |
Jun07 |
041008 |
95.665 |
95.820 |
95.665 |
95.815 |
+0.155 |
12,187 |
142,369 |
-163 |
Sep07 |
041008 |
95.545 |
95.700 |
95.545 |
95.695 |
+0.155 |
12,381 |
99,504 |
+390 |
Dec07 |
041008 |
95.420 |
95.575 |
95.415 |
95.575 |
+0.155 |
8,345 |
88,720 |
+890 |
Mar08 |
041008 |
95.325 |
95.470 |
95.310 |
95.470 |
+0.150 |
10,589 |
79,841 |
+2,736 |
Jun08 |
041008 |
95.210 |
95.360 |
95.200 |
95.360 |
+0.150 |
6,909 |
75,802 |
+1,896 |
Sep08 |
041008 |
95.105 |
95.265 |
95.085 |
95.255 |
+0.150 |
11,318 |
64,138 |
-1,279 |
Dec08 |
041008 |
95.005 |
95.145 |
94.995 |
95.145 |
+0.150 |
5,933 |
53,871 |
-465 |
Mar09 |
041008 |
94.915 |
95.055 |
94.895 |
95.055 |
+0.150 |
6,351 |
41,623 |
-1,353 |
Total Volume and Open Interest |
508,662 |
5,772,400 |
+3,415 |
30 Day Federal Funds(CBOT) |
Oct04 |
041008 |
98.250 |
98.250 |
98.240 |
98.250 |
unch |
1,253 |
98,807 |
+253 |
Nov04 |
041008 |
98.100 |
98.110 |
98.100 |
98.100 |
unch |
2,240 |
120,855 |
+2,826 |
Dec04 |
041008 |
97.950 |
97.970 |
97.950 |
97.970 |
+0.030 |
5,858 |
117,314 |
+4,027 |
Jan05 |
041008 |
97.880 |
97.920 |
97.880 |
97.920 |
+0.040 |
6,174 |
94,266 |
+6,287 |
Feb05 |
041008 |
97.730 |
97.760 |
97.730 |
97.750 |
+0.050 |
2,657 |
21,315 |
+2,287 |
Mar05 |
041008 |
97.700 |
97.710 |
97.700 |
97.700 |
+0.060 |
80 |
5,226 |
+102 |
Total Volume and Open Interest |
18,327 |
457,955 |
+15,907 |
30 Day Fed Funds(e-CBOT) |
Oct04 |
041008 |
98.245 |
98.245 |
98.240 |
98.245 |
unch |
640 |
0 |
+0 |
Nov04 |
041008 |
98.100 |
98.105 |
98.095 |
98.105 |
+0.005 |
9,386 |
0 |
+0 |
Dec04 |
041008 |
97.945 |
97.970 |
97.945 |
97.970 |
+0.025 |
11,415 |
0 |
+0 |
Jan05 |
041008 |
97.875 |
97.920 |
97.875 |
97.920 |
+0.040 |
13,173 |
0 |
+0 |
Feb05 |
041008 |
97.695 |
97.755 |
97.695 |
97.750 |
+0.050 |
2,269 |
0 |
+0 |
Mar05 |
041008 |
97.640 |
97.710 |
97.640 |
97.700 |
+0.065 |
236 |
0 |
+0 |
Total Volume and Open Interest |
37,219 |
|
|
3-Mth Euro-Yen(CME) |
Dec04 |
041008 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
64 |
10,771 |
+32 |
Mar05 |
041008 |
99.89 |
99.89 |
99.89 |
99.89 |
+0.01 |
10 |
31,628 |
+396 |
Jun05 |
041008 |
99.85 |
99.85 |
99.85 |
99.85 |
+0.01 |
0 |
18,583 |
+141 |
Sep05 |
041008 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.02 |
4 |
8,346 |
-14 |
Dec05 |
041008 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.02 |
0 |
4,850 |
-100 |
Mar06 |
041008 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.02 |
200 |
10,354 |
+200 |
Jun06 |
041008 |
99.52 |
99.52 |
99.52 |
99.52 |
+0.02 |
400 |
2,646 |
+400 |
Sep06 |
041008 |
99.41 |
99.41 |
99.41 |
99.41 |
+0.02 |
0 |
2,154 |
+0 |
Dec06 |
041008 |
99.30 |
99.30 |
99.30 |
99.30 |
+0.03 |
0 |
411 |
+0 |
Mar07 |
041008 |
99.19 |
99.19 |
99.19 |
99.19 |
+0.03 |
0 |
6 |
+0 |
Total Volume and Open Interest |
678 |
90,686 |
+1,055 |
3-Mth Euro-Yen(SGX) |
Dec04 |
041011 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
28 |
59,186 |
-26 |
Mar05 |
041011 |
99.89 |
99.89 |
99.88 |
99.88 |
unch |
32 |
86,800 |
+3,087 |
Jun05 |
041011 |
99.85 |
99.86 |
99.85 |
99.85 |
+0.00 |
68 |
78,951 |
+5,443 |
Sep05 |
041011 |
99.80 |
99.81 |
99.80 |
99.81 |
+0.01 |
11 |
42,636 |
+1,005 |
Dec05 |
041011 |
99.72 |
99.74 |
99.72 |
99.74 |
+0.01 |
282 |
34,738 |
-99 |
Mar06 |
041011 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.01 |
50 |
34,064 |
+138 |
Jun06 |
041011 |
99.54 |
99.54 |
99.53 |
99.54 |
+0.02 |
39 |
15,335 |
+82 |
Sep06 |
041011 |
99.43 |
99.43 |
99.43 |
99.43 |
+0.01 |
0 |
6,033 |
+0 |
Total Volume and Open Interest |
510 |
371,104 |
+9,630 |
Japanese Gov't Bonds(SGX) |
Dec04 |
041008 |
137.09 |
137.21 |
136.92 |
137.21 |
+0.12 |
1,215 |
26,500 |
-360 |
Mar05 |
041008 |
136.26 |
136.26 |
136.26 |
136.26 |
+0.12 |
|
|
|
Jun05 |
041008 |
136.26 |
136.26 |
136.26 |
136.26 |
+0.12 |
|
|
|
Total Volume and Open Interest |
1,215 |
26,500 |
-360 |
Euro-Bund(EUREX) |
Dec04 |
041011 |
116.10 |
116.10 |
115.95 |
116.05 |
-0.03 |
259,223 |
1,339,809 |
+60,506 |
Mar05 |
041011 |
115.33 |
115.33 |
115.24 |
115.33 |
-0.02 |
431 |
15,414 |
+2,458 |
Jun05 |
041011 |
114.55 |
114.55 |
114.55 |
114.55 |
-0.03 |
1,143 |
240 |
+0 |
Total Volume and Open Interest |
260,797 |
1,355,463 |
+62,964 |
Euro-Bobl(EUREX) |
Dec04 |
041011 |
111.87 |
111.87 |
111.77 |
111.81 |
-0.04 |
197,287 |
844,211 |
+20,222 |
Mar05 |
041011 |
111.45 |
111.47 |
111.45 |
111.47 |
-0.04 |
1 |
4,379 |
+0 |
Jun05 |
041011 |
110.69 |
110.69 |
110.69 |
110.69 |
-0.01 |
640 |
400 |
+0 |
Total Volume and Open Interest |
197,928 |
848,990 |
+20,222 |
3-Mth Euribor(EUREX) |
Dec04 |
041011 |
97.815 |
97.815 |
97.805 |
97.805 |
-0.010 |
1,071 |
8,299 |
-47 |
Mar05 |
041011 |
97.700 |
97.700 |
97.690 |
97.690 |
-0.005 |
383 |
6,311 |
-6 |
Jun05 |
041011 |
97.550 |
97.550 |
97.550 |
97.550 |
+0.010 |
73 |
4,014 |
+4 |
Total Volume and Open Interest |
1,867 |
24,994 |
+29 |
Long Gilt(LIFFE) |
Dec04 |
041011 |
107~29 |
107~32 |
107~27 |
107~29 |
-0~02 |
71,633 |
215,160 |
+3,077 |
Mar05 |
041011 |
109~12 |
109~12 |
109~12 |
109~12 |
-0~02 |
|
|
|
Total Volume and Open Interest |
71,633 |
215,160 |
+3,077 |
3-Mth Short Sterling(LIFFE) |
Dec04 |
041011 |
95.05 |
95.06 |
95.03 |
95.05 |
unch |
46,690 |
244,796 |
-1,585 |
Mar05 |
041011 |
95.03 |
95.03 |
94.99 |
95.01 |
-0.01 |
68,327 |
260,500 |
+8,589 |
Jun05 |
041011 |
95.03 |
95.05 |
95.00 |
95.02 |
-0.01 |
45,296 |
210,929 |
+6,075 |
Sep05 |
041011 |
95.06 |
95.06 |
95.01 |
95.03 |
-0.01 |
58,601 |
151,575 |
+8,401 |
Dec05 |
041011 |
95.03 |
95.05 |
95.00 |
95.02 |
-0.01 |
42,105 |
146,245 |
+6,976 |
Mar06 |
041011 |
95.01 |
95.03 |
94.98 |
94.99 |
-0.01 |
18,185 |
85,035 |
+1,477 |
Total Volume and Open Interest |
300,002 |
1,256,400 |
+33,589 |
3-Mth Euribor(LIFFE) |
Dec04 |
041011 |
97.820 |
97.820 |
97.805 |
97.805 |
-0.010 |
145,400 |
618,309 |
+11,070 |
Mar05 |
041011 |
97.705 |
97.710 |
97.690 |
97.690 |
-0.005 |
181,521 |
574,411 |
+16,198 |
Jun05 |
041011 |
97.565 |
97.570 |
97.545 |
97.550 |
unch |
219,352 |
475,675 |
+40,266 |
Total Volume and Open Interest |
921,512 |
3,006,599 |
+107,865 |
3-Mth Aus T-Bills(SFE) |
Dec04 |
041011 |
94.57 |
94.60 |
94.57 |
94.60 |
+0.02 |
9,849 |
215,471 |
+1,184 |
Mar05 |
041011 |
94.52 |
94.57 |
94.51 |
94.57 |
+0.05 |
14,486 |
125,429 |
+7,808 |
Jun05 |
041011 |
94.47 |
94.53 |
94.46 |
94.53 |
+0.06 |
2,079 |
54,207 |
+497 |
Sep05 |
041011 |
94.43 |
94.50 |
94.43 |
94.48 |
+0.06 |
910 |
31,501 |
+104 |
Dec05 |
041011 |
94.44 |
94.47 |
94.44 |
94.44 |
+0.06 |
803 |
18,001 |
+148 |
Mar06 |
041011 |
94.39 |
94.40 |
94.39 |
94.39 |
+0.06 |
139 |
10,450 |
-1,000 |
Jun06 |
041011 |
94.35 |
94.36 |
94.35 |
94.35 |
+0.07 |
75 |
8,765 |
-395 |
Sep06 |
041011 |
94.32 |
94.32 |
94.32 |
94.32 |
+0.08 |
0 |
4,343 |
+0 |
Dec06 |
041011 |
94.27 |
94.27 |
94.27 |
94.27 |
+0.08 |
0 |
2,924 |
+0 |
Mar07 |
041011 |
94.22 |
94.22 |
94.22 |
94.22 |
+0.07 |
0 |
2,032 |
+0 |
Total Volume and Open Interest |
28,341 |
475,975 |
+8,346 |
10-Year Aus T-Bonds(SFE) |
Dec04 |
041011 |
94.44 |
94.54 |
94.44 |
94.53 |
+0.09 |
17,408 |
229,648 |
+1,338 |
Mar05 |
041011 |
94.53 |
94.53 |
94.53 |
94.53 |
+0.09 |
|
|
|
Total Volume and Open Interest |
17,408 |
229,648 |
+1,338 |
3-Year Aus T-Bonds(SFE) |
Dec04 |
041011 |
94.67 |
94.78 |
94.67 |
94.76 |
+0.08 |
71,471 |
380,154 |
+25,796 |
Mar05 |
041011 |
94.76 |
94.76 |
94.76 |
94.76 |
+0.08 |
|
|
|
Total Volume and Open Interest |
71,471 |
380,154 |
+25,796 |
Gold(CMX) |
Oct04 |
041011 |
421.9 |
422.2 |
421.0 |
422.0 |
-1.1 |
75 |
336 |
+8 |
Dec04 |
041011 |
423.2 |
424.5 |
422.5 |
423.4 |
-1.1 |
61,653 |
247,821 |
+12,270 |
Feb05 |
041011 |
424.9 |
425.8 |
424.5 |
425.0 |
-1.1 |
568 |
12,348 |
-122 |
Apr05 |
041011 |
426.7 |
426.7 |
426.7 |
426.7 |
-1.1 |
41 |
4,542 |
-17 |
Jun05 |
041011 |
429.5 |
429.5 |
428.5 |
428.5 |
-1.1 |
104 |
12,194 |
-32 |
Aug05 |
041011 |
430.5 |
430.5 |
430.5 |
430.5 |
-1.1 |
83 |
6,876 |
+1 |
Oct05 |
041011 |
432.5 |
432.5 |
432.5 |
432.5 |
-1.1 |
366 |
1,392 |
+103 |
Dec05 |
041011 |
435.5 |
435.5 |
434.0 |
434.6 |
-1.1 |
541 |
8,470 |
+391 |
Feb06 |
041011 |
436.8 |
436.8 |
436.8 |
436.8 |
-1.1 |
0 |
844 |
+0 |
Apr06 |
041011 |
439.1 |
439.1 |
439.1 |
439.1 |
-1.1 |
0 |
486 |
+0 |
Jun06 |
041011 |
441.4 |
441.4 |
441.4 |
441.4 |
-1.1 |
0 |
8,262 |
+0 |
Aug06 |
041011 |
443.9 |
443.9 |
443.9 |
443.9 |
-1.1 |
0 |
200 |
+0 |
Total Volume and Open Interest |
63,431 |
310,891 |
+12,602 |
Silver(CMX) |
Dec04 |
041011 |
729.0 |
732.0 |
719.0 |
725.2 |
-4.3 |
15,112 |
87,176 |
+2,185 |
Mar05 |
041011 |
731.5 |
733.0 |
721.5 |
728.8 |
-4.2 |
202 |
8,766 |
+21 |
May05 |
041011 |
736.5 |
736.5 |
725.0 |
731.0 |
-4.2 |
111 |
1,957 |
-51 |
Jul05 |
041011 |
735.0 |
735.0 |
733.0 |
733.5 |
-4.2 |
18 |
1,869 |
+2 |
Sep05 |
041011 |
735.7 |
735.7 |
735.7 |
735.7 |
-4.2 |
0 |
507 |
+0 |
Dec05 |
041011 |
740.0 |
740.0 |
739.3 |
739.3 |
-4.2 |
11 |
3,164 |
-6 |
Mar06 |
041011 |
742.5 |
742.5 |
742.5 |
742.5 |
-4.2 |
|
|
|
Total Volume and Open Interest |
15,459 |
105,084 |
+2,156 |
Platinum(NYMEX) |
Oct04 |
041011 |
849.0 |
849.0 |
849.0 |
849.0 |
+6.0 |
28 |
120 |
-23 |
Jan05 |
041011 |
847.5 |
850.8 |
845.0 |
849.0 |
+6.0 |
708 |
5,897 |
+42 |
Apr05 |
041011 |
843.0 |
843.0 |
843.0 |
843.0 |
+6.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
736 |
6,020 |
+19 |
Palladium(NYMEX) |
Dec04 |
041011 |
232.00 |
232.00 |
226.20 |
231.00 |
-3.45 |
1,528 |
10,390 |
+194 |
Mar05 |
041011 |
234.00 |
234.00 |
230.00 |
233.00 |
-3.45 |
10 |
75 |
+10 |
Total Volume and Open Interest |
1,538 |
10,465 |
+204 |
Copper(CMX) |
Dec04 |
041011 |
146.30 |
147.70 |
146.10 |
146.85 |
-0.10 |
11,031 |
78,144 |
+777 |
Mar05 |
041011 |
138.20 |
139.40 |
138.00 |
138.85 |
-0.10 |
950 |
8,170 |
+5 |
May05 |
041011 |
131.00 |
131.10 |
130.70 |
131.10 |
-0.85 |
4 |
2,473 |
+2 |
Jul05 |
041011 |
125.60 |
125.60 |
125.60 |
125.60 |
-0.85 |
13 |
1,561 |
+8 |
Sep05 |
041011 |
122.00 |
122.05 |
121.10 |
121.10 |
-0.85 |
12 |
1,409 |
+0 |
Total Volume and Open Interest |
12,387 |
103,229 |
+764 |
Aluminum(CMX) |
Oct04 |
041011 |
90.50 |
90.50 |
90.50 |
90.50 |
-0.80 |
9 |
239 |
-5 |
Nov04 |
041011 |
90.30 |
90.30 |
90.30 |
90.30 |
-0.80 |
0 |
940 |
+0 |
Dec04 |
041011 |
90.20 |
90.20 |
89.90 |
89.90 |
-0.80 |
4 |
1,248 |
+0 |
Jan05 |
041011 |
89.10 |
89.10 |
89.10 |
89.10 |
-0.70 |
0 |
686 |
+0 |
Feb05 |
041011 |
88.70 |
88.70 |
88.15 |
88.15 |
-0.65 |
0 |
635 |
+0 |
Mar05 |
041011 |
87.40 |
87.40 |
87.40 |
87.40 |
-0.60 |
0 |
651 |
+0 |
Total Volume and Open Interest |
13 |
10,086 |
-5 |
DJIA Index(CBOT) |
Dec04 |
041011 |
10047 |
10093 |
10041 |
10086 |
+47 |
7,204 |
40,480 |
+361 |
Mar05 |
041011 |
10084 |
10084 |
10084 |
10084 |
+47 |
2 |
17 |
+0 |
Jun05 |
041011 |
10096 |
10096 |
10096 |
10096 |
+47 |
|
|
|
Total Volume and Open Interest |
7,206 |
40,498 |
+361 |
S & P 500(CME) |
Dec04 |
041011 |
1124.60 |
1126.80 |
1123.10 |
1126.00 |
+3.90 |
32,691 |
611,212 |
+2,199 |
Mar05 |
041011 |
1127.20 |
1127.20 |
1127.20 |
1127.20 |
+3.90 |
203 |
12,137 |
+157 |
Jun05 |
041011 |
1129.50 |
1129.50 |
1129.50 |
1129.50 |
+3.80 |
0 |
598 |
+0 |
Sep05 |
041011 |
1132.30 |
1132.30 |
1132.30 |
1132.30 |
+3.60 |
0 |
44 |
+0 |
Total Volume and Open Interest |
32,894 |
624,103 |
+2,356 |
S & P 500 E-Mini(Globex) |
Dec04 |
041011 |
1124.50 |
1127.00 |
1122.00 |
1126.00 |
+4.00 |
718,784 |
668,912 |
+4,469 |
Mar05 |
041011 |
1126.00 |
1127.50 |
1124.00 |
1127.25 |
+4.00 |
689 |
3,015 |
+10 |
Total Volume and Open Interest |
719,473 |
671,927 |
+4,479 |
NASDAQ 100(CME) |
Dec04 |
041011 |
1440.00 |
1446.00 |
1435.00 |
1442.50 |
+7.00 |
10,354 |
72,393 |
-143 |
Mar05 |
041011 |
1450.50 |
1450.50 |
1450.50 |
1450.50 |
+7.00 |
0 |
36 |
+0 |
Jun05 |
041011 |
1457.50 |
1457.50 |
1457.50 |
1457.50 |
+7.00 |
|
|
|
Total Volume and Open Interest |
10,354 |
72,429 |
-143 |
NASDAQ 100 E-Mini(Globex) |
Dec04 |
041011 |
1438.50 |
1445.50 |
1435.00 |
1442.50 |
+7.00 |
355,373 |
265,233 |
+4,685 |
Mar05 |
041011 |
1458.00 |
1458.00 |
1445.00 |
1450.50 |
+7.00 |
29 |
1,819 |
+1 |
Total Volume and Open Interest |
355,402 |
267,052 |
+4,686 |
S & P Midcap 400(CME) |
Dec04 |
041011 |
595.75 |
597.00 |
593.75 |
595.75 |
+1.75 |
429 |
13,169 |
+71 |
Mar05 |
041011 |
596.75 |
596.75 |
596.75 |
596.75 |
+1.75 |
0 |
1 |
+0 |
Jun05 |
041011 |
596.75 |
596.75 |
596.75 |
596.75 |
+1.75 |
|
|
|
Total Volume and Open Interest |
408 |
13,170 |
+71 |
Russell 2000(CME) |
Dec04 |
041011 |
577.00 |
578.25 |
574.50 |
577.85 |
+2.85 |
1,273 |
26,864 |
-324 |
Mar05 |
041011 |
577.85 |
577.85 |
577.85 |
577.85 |
+2.85 |
|
|
|
Jun05 |
041011 |
577.85 |
577.85 |
577.85 |
577.85 |
+2.85 |
|
|
|
Total Volume and Open Interest |
1,273 |
26,864 |
-324 |
Russell 2000 E-Mini(Globex) |
Dec04 |
041011 |
576.30 |
578.60 |
574.20 |
577.90 |
+2.90 |
67,673 |
84,811 |
-4,785 |
Mar05 |
041011 |
577.90 |
577.90 |
577.90 |
577.90 |
+2.90 |
0 |
64 |
+0 |
Total Volume and Open Interest |
67,673 |
84,875 |
-4,785 |
Nikkei 225(CME) |
Dec04 |
041008 |
11295 |
11380 |
11290 |
11340 |
-5 |
18,439 |
162,533 |
+2,167 |
Mar05 |
041008 |
11340 |
11340 |
11340 |
11340 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
18,439 |
162,540 |
+2,167 |
Nikkei 225(SGX) |
Dec04 |
041008 |
11295 |
11380 |
11290 |
11340 |
-5 |
18,439 |
162,533 |
+2,167 |
Mar05 |
041008 |
11340 |
11340 |
11340 |
11340 |
unch |
0 |
4 |
+0 |
Jun05 |
041008 |
11295 |
11295 |
11295 |
11295 |
unch |
0 |
3 |
+0 |
Total Volume and Open Interest |
18,439 |
162,540 |
+2,167 |
CAC 40(EURONEXT) |
Oct04 |
041011 |
3730.5 |
3740.0 |
3717.5 |
3726.5 |
-13.5 |
82,851 |
395,230 |
+19,190 |
Nov04 |
041011 |
3745.0 |
3745.5 |
3725.0 |
3733.5 |
-13.5 |
2,849 |
10,876 |
+1,673 |
Dec04 |
041011 |
3742.0 |
3743.0 |
3723.5 |
3731.0 |
-13.5 |
509 |
126,967 |
+311 |
Total Volume and Open Interest |
86,211 |
542,100 |
+21,174 |
Hang Seng Index(HKFE) |
Oct04 |
041011 |
13240 |
13307 |
13155 |
13269 |
+36 |
18,877 |
113,040 |
-1,351 |
Nov04 |
041011 |
13191 |
13267 |
13120 |
13230 |
+35 |
273 |
1,379 |
+96 |
Dec04 |
041011 |
13235 |
13267 |
13136 |
13228 |
+36 |
38 |
996 |
+30 |
Total Volume and Open Interest |
19,230 |
118,110 |
-1,212 |
DAX(EUREX) |
Dec04 |
041011 |
4032.0 |
4044.5 |
4020.5 |
4043.5 |
+5.5 |
65,632 |
165,717 |
+4,908 |
Mar05 |
041011 |
4055.0 |
4066.0 |
4044.0 |
4066.0 |
+5.5 |
129 |
9,485 |
-7 |
Jun05 |
041011 |
4074.5 |
4089.5 |
4073.5 |
4089.5 |
+5.0 |
155 |
910 |
+7 |
Total Volume and Open Interest |
65,916 |
176,112 |
+4,908 |
FT-SE 100(EURONEXT) |
Dec04 |
041011 |
4725.50 |
4730.00 |
4707.00 |
4707.50 |
-17.00 |
69,424 |
451,593 |
-4,581 |
Mar05 |
041011 |
4721.00 |
4725.00 |
4714.50 |
4714.50 |
-17.50 |
0 |
13,381 |
-2 |
Jun05 |
041011 |
4746.00 |
4746.00 |
4733.00 |
4733.00 |
-17.50 |
5 |
8,540 |
+0 |
Total Volume and Open Interest |
69,429 |
473,514 |
-4,583 |
SPI 200(SFE) |
Dec04 |
041011 |
3699.0 |
3722.0 |
3695.0 |
3721.0 |
+26.0 |
9,994 |
161,923 |
+2,258 |
Mar05 |
041011 |
3715.0 |
3731.0 |
3715.0 |
3730.0 |
+26.0 |
45 |
2,598 |
-138 |
Jun05 |
041011 |
3739.0 |
3739.0 |
3739.0 |
3739.0 |
+26.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
10,285 |
170,231 |
+2,355 |
GSCI(CME) |
Oct04 |
041011 |
356.30 |
356.40 |
353.90 |
355.20 |
+0.20 |
3,978 |
10,054 |
-3,538 |
Nov04 |
041011 |
359.80 |
360.90 |
358.40 |
359.30 |
+0.55 |
3,921 |
7,186 |
+3,585 |
Dec04 |
041011 |
359.25 |
359.25 |
359.25 |
359.25 |
+0.25 |
|
|
|
Total Volume and Open Interest |
7,899 |
17,240 |
+47 |
RJ/CRB Index(ICE) |
Nov04 |
041011 |
288.20 |
288.50 |
287.50 |
288.30 |
+0.70 |
36 |
238 |
-8 |
Jan05 |
041011 |
287.00 |
287.30 |
287.00 |
287.30 |
+0.70 |
1 |
208 |
+0 |
Feb05 |
041011 |
284.70 |
284.70 |
284.70 |
284.70 |
+0.70 |
0 |
33 |
+0 |
Total Volume and Open Interest |
37 |
580 |
-8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|