|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Wed October 20, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Nov04 |
041020 |
528.50 |
534.00 |
525.00 |
532.50 |
+4.75 |
54,057 |
115,172 |
-3,338 |
| Jan05 |
041020 |
533.00 |
536.50 |
528.50 |
534.75 |
+2.50 |
22,697 |
74,302 |
+6,780 |
| Mar05 |
041020 |
538.50 |
541.50 |
534.00 |
538.75 |
+1.00 |
6,569 |
33,122 |
+1,617 |
| May05 |
041020 |
543.00 |
546.50 |
540.00 |
544.25 |
+1.00 |
2,672 |
19,545 |
+1,048 |
| Jul05 |
041020 |
550.00 |
552.00 |
546.00 |
549.50 |
+0.50 |
3,303 |
16,406 |
+719 |
| Aug05 |
041020 |
550.00 |
550.00 |
550.00 |
550.00 |
-0.50 |
0 |
574 |
+0 |
| Sep05 |
041020 |
552.00 |
552.00 |
552.00 |
552.00 |
+6.00 |
2 |
190 |
+2 |
| Total Volume and Open Interest |
90,020 |
264,885 |
+6,719 |
| Soybean Meal(CBOT) |
| Dec04 |
041020 |
157.20 |
158.50 |
156.50 |
158.40 |
+1.60 |
12,621 |
53,535 |
-670 |
| Jan05 |
041020 |
158.50 |
159.80 |
157.80 |
159.80 |
+1.70 |
2,058 |
16,710 |
+51 |
| Mar05 |
041020 |
160.80 |
161.50 |
159.90 |
161.40 |
+1.10 |
2,200 |
18,370 |
+500 |
| May05 |
041020 |
162.80 |
163.30 |
161.90 |
163.00 |
+0.50 |
2,185 |
14,039 |
+58 |
| Jul05 |
041020 |
165.20 |
166.00 |
164.40 |
165.50 |
+0.70 |
2,910 |
19,300 |
+290 |
| Aug05 |
041020 |
167.50 |
167.50 |
165.80 |
166.30 |
+0.30 |
124 |
6,527 |
+57 |
| Sep05 |
041020 |
168.50 |
169.00 |
166.80 |
167.20 |
+0.20 |
64 |
4,353 |
+33 |
| Oct05 |
041020 |
169.50 |
169.50 |
167.00 |
167.70 |
+0.20 |
64 |
2,328 |
+26 |
| Total Volume and Open Interest |
22,530 |
138,682 |
+443 |
| Soybean Oil(CBOT) |
| Dec04 |
041020 |
20.82 |
20.92 |
20.49 |
20.63 |
-0.04 |
13,871 |
62,145 |
-266 |
| Jan05 |
041020 |
20.92 |
21.10 |
20.66 |
20.76 |
-0.07 |
3,430 |
28,456 |
-364 |
| Mar05 |
041020 |
21.00 |
21.08 |
20.75 |
20.88 |
-0.03 |
1,227 |
20,585 |
+43 |
| May05 |
041020 |
21.10 |
21.12 |
20.81 |
20.98 |
-0.03 |
2,440 |
15,224 |
+11 |
| Jul05 |
041020 |
21.18 |
21.25 |
20.90 |
21.08 |
-0.04 |
3,069 |
12,827 |
-281 |
| Aug05 |
041020 |
21.05 |
21.15 |
21.05 |
21.05 |
-0.07 |
87 |
4,935 |
-10 |
| Sep05 |
041020 |
21.05 |
21.05 |
21.00 |
21.00 |
unch |
33 |
2,877 |
+3 |
| Oct05 |
041020 |
21.05 |
21.05 |
20.93 |
20.93 |
-0.04 |
111 |
1,946 |
+6 |
| Total Volume and Open Interest |
24,753 |
153,561 |
-728 |
| Canola(WCE) |
| Nov04 |
041020 |
297.5 |
302.5 |
297.0 |
301.6 |
+4.1 |
5,315 |
24,152 |
-855 |
| Jan05 |
041020 |
303.2 |
307.5 |
302.6 |
307.5 |
+4.3 |
2,986 |
19,329 |
+1,603 |
| Mar05 |
041020 |
309.2 |
312.5 |
309.2 |
312.5 |
+3.3 |
130 |
5,574 |
+57 |
| May05 |
041020 |
316.3 |
316.3 |
316.3 |
316.3 |
+3.8 |
1 |
381 |
+0 |
| Jul05 |
041020 |
320.3 |
320.3 |
320.3 |
320.3 |
+4.3 |
100 |
289 |
+84 |
| Total Volume and Open Interest |
8,853 |
54,285 |
+1,195 |
| Corn(CBOT) |
| Dec04 |
041020 |
207.25 |
209.50 |
205.50 |
206.00 |
-1.00 |
50,155 |
337,899 |
-246 |
| Mar05 |
041020 |
217.00 |
219.00 |
215.50 |
216.50 |
-0.50 |
12,594 |
134,503 |
+1,439 |
| May05 |
041020 |
224.00 |
226.00 |
222.75 |
223.25 |
-0.75 |
2,368 |
43,016 |
+772 |
| Jul05 |
041020 |
230.25 |
232.00 |
228.75 |
229.50 |
-0.75 |
3,175 |
52,089 |
+1,152 |
| Sep05 |
041020 |
238.00 |
238.75 |
235.75 |
235.75 |
-1.00 |
320 |
12,580 |
+66 |
| Dec05 |
041020 |
245.00 |
247.00 |
244.50 |
244.75 |
-0.50 |
1,075 |
25,917 |
+100 |
| Total Volume and Open Interest |
69,770 |
607,943 |
+3,307 |
| Wheat(CBOT) |
| Dec04 |
041020 |
319.25 |
321.25 |
313.00 |
313.50 |
-5.75 |
19,469 |
116,910 |
-2,612 |
| Mar05 |
041020 |
329.75 |
332.00 |
324.00 |
325.00 |
-4.75 |
3,546 |
25,002 |
+962 |
| May05 |
041020 |
334.50 |
335.50 |
329.50 |
329.75 |
-4.25 |
282 |
4,986 |
+68 |
| Jul05 |
041020 |
337.00 |
338.50 |
332.00 |
332.25 |
-5.50 |
420 |
7,084 |
-148 |
| Sep05 |
041020 |
338.00 |
338.00 |
338.00 |
338.00 |
-5.25 |
40 |
185 |
+32 |
| Total Volume and Open Interest |
23,768 |
154,353 |
-1,703 |
| Wheat(KCBT) |
| Dec04 |
041020 |
347.00 |
348.00 |
340.25 |
340.75 |
-5.50 |
4,091 |
49,440 |
+177 |
| Mar05 |
041020 |
352.50 |
353.00 |
346.00 |
346.25 |
-5.75 |
1,444 |
13,177 |
+580 |
| May05 |
041020 |
353.00 |
353.00 |
349.50 |
349.50 |
-4.50 |
64 |
3,386 |
-89 |
| Jul05 |
041020 |
350.00 |
350.00 |
345.50 |
345.50 |
-4.00 |
406 |
4,925 |
+169 |
| Sep05 |
041020 |
352.00 |
352.00 |
350.00 |
350.00 |
-3.00 |
101 |
386 |
+0 |
| Total Volume and Open Interest |
6,008 |
71,368 |
+840 |
| Wheat(MGE) |
| Dec04 |
041020 |
368.50 |
370.50 |
365.00 |
365.75 |
-3.25 |
2,230 |
18,248 |
-299 |
| Mar05 |
041020 |
378.50 |
380.00 |
374.50 |
374.50 |
-3.50 |
930 |
10,819 |
+78 |
| May05 |
041020 |
385.00 |
385.00 |
380.50 |
380.50 |
-3.50 |
100 |
3,639 |
+47 |
| Jul05 |
041020 |
385.00 |
385.00 |
381.00 |
381.00 |
-4.00 |
30 |
2,073 |
+9 |
| Sep05 |
041020 |
378.00 |
378.50 |
375.00 |
375.00 |
-4.00 |
10 |
694 |
+10 |
| Total Volume and Open Interest |
3,300 |
35,541 |
-155 |
| Oats(CBOT) |
| Dec04 |
041020 |
147.00 |
147.75 |
146.00 |
146.00 |
+0.50 |
1,123 |
5,315 |
-24 |
| Mar05 |
041020 |
153.50 |
154.50 |
153.25 |
153.25 |
+0.75 |
156 |
1,695 |
+5 |
| May05 |
041020 |
157.75 |
157.75 |
157.75 |
157.75 |
+1.25 |
0 |
107 |
+0 |
| Jul05 |
041020 |
161.50 |
161.50 |
161.50 |
161.50 |
+1.00 |
4 |
33 |
+0 |
| Total Volume and Open Interest |
1,279 |
7,150 |
-19 |
| Rough Rice(CBOT) |
| Nov04 |
041020 |
7.00 |
7.03 |
6.93 |
6.95 |
-0.01 |
539 |
2,756 |
-182 |
| Jan05 |
041020 |
7.17 |
7.20 |
7.12 |
7.12 |
+0.01 |
288 |
1,873 |
+31 |
| Mar05 |
041020 |
7.40 |
7.40 |
7.35 |
7.35 |
+0.02 |
63 |
809 |
+0 |
| May05 |
041020 |
7.56 |
7.56 |
7.48 |
7.49 |
-0.03 |
1 |
165 |
+0 |
| Total Volume and Open Interest |
828 |
5,607 |
-151 |
| Live Cattle(CME) |
| Oct04 |
041020 |
87.650 |
87.650 |
86.400 |
86.500 |
-1.350 |
1,635 |
5,584 |
-733 |
| Dec04 |
041020 |
88.850 |
88.900 |
86.700 |
87.000 |
-2.050 |
3,857 |
66,065 |
+160 |
| Feb05 |
041020 |
90.300 |
90.300 |
88.750 |
89.025 |
-1.550 |
1,466 |
20,399 |
-228 |
| Apr05 |
041020 |
87.450 |
87.500 |
86.600 |
86.825 |
-1.000 |
498 |
9,174 |
+64 |
| Jun05 |
041020 |
83.900 |
83.900 |
83.300 |
83.375 |
-0.775 |
314 |
6,474 |
+108 |
| Aug05 |
041020 |
83.000 |
83.450 |
82.750 |
82.950 |
-0.725 |
125 |
2,771 |
+82 |
| Total Volume and Open Interest |
7,996 |
110,869 |
-510 |
| Feeder Cattle(CME) |
| Oct04 |
041020 |
113.000 |
113.025 |
112.150 |
112.250 |
-1.150 |
755 |
3,034 |
-230 |
| Nov04 |
041020 |
112.100 |
112.200 |
110.550 |
110.600 |
-1.700 |
1,678 |
7,119 |
-247 |
| Jan05 |
041020 |
109.600 |
109.600 |
108.200 |
108.200 |
-1.500 |
1,026 |
6,497 |
+233 |
| Mar05 |
041020 |
104.500 |
104.500 |
103.750 |
103.800 |
-1.100 |
64 |
1,189 |
+27 |
| Apr05 |
041020 |
103.750 |
103.750 |
102.750 |
102.750 |
-1.150 |
44 |
436 |
+13 |
| May05 |
041020 |
103.350 |
103.350 |
102.850 |
102.850 |
-1.050 |
66 |
375 |
+16 |
| Aug05 |
041020 |
102.500 |
102.500 |
102.500 |
102.500 |
-0.500 |
4 |
4 |
+3 |
| Total Volume and Open Interest |
3,637 |
18,654 |
-185 |
| Lean Hogs(CME) |
| Dec04 |
041020 |
66.750 |
66.800 |
65.800 |
65.900 |
-0.600 |
6,027 |
51,237 |
+285 |
| Feb05 |
041020 |
67.100 |
67.100 |
65.800 |
66.000 |
-0.900 |
2,221 |
17,988 |
+336 |
| Apr05 |
041020 |
64.800 |
64.800 |
63.900 |
64.175 |
-0.475 |
950 |
6,197 |
+35 |
| May05 |
041020 |
64.700 |
65.000 |
64.100 |
64.950 |
-0.200 |
138 |
1,346 |
+38 |
| Jun05 |
041020 |
69.550 |
69.550 |
68.900 |
69.175 |
-0.625 |
433 |
3,411 |
+73 |
| Jul05 |
041020 |
65.750 |
65.800 |
65.400 |
65.500 |
-0.550 |
56 |
929 |
+4 |
| Aug05 |
041020 |
61.250 |
61.350 |
61.000 |
61.350 |
-0.100 |
24 |
548 |
+8 |
| Oct05 |
041020 |
53.500 |
53.500 |
53.200 |
53.200 |
-0.400 |
128 |
150 |
+46 |
| Total Volume and Open Interest |
9,979 |
81,808 |
+827 |
| Pork Bellies(CME) |
| Feb05 |
041020 |
94.200 |
94.200 |
92.750 |
92.800 |
-1.725 |
513 |
1,117 |
-12 |
| Mar05 |
041020 |
93.150 |
93.200 |
92.800 |
92.800 |
-1.200 |
7 |
23 |
+4 |
| May05 |
041020 |
94.250 |
94.250 |
94.250 |
94.250 |
-1.550 |
0 |
32 |
+0 |
| Jul05 |
041020 |
97.200 |
97.200 |
97.200 |
97.200 |
-0.700 |
1 |
8 |
+1 |
| Aug05 |
041020 |
94.850 |
94.850 |
94.850 |
94.850 |
-0.050 |
|
|
|
| Total Volume and Open Interest |
521 |
1,180 |
-7 |
| Class III Milk(CME) |
| Oct04 |
041020 |
14.19 |
14.19 |
14.17 |
14.19 |
+0.01 |
35 |
4,362 |
-72 |
| Nov04 |
041020 |
13.35 |
13.65 |
13.35 |
13.62 |
+0.32 |
331 |
3,543 |
+7 |
| Dec04 |
041020 |
12.60 |
12.64 |
12.50 |
12.64 |
+0.10 |
172 |
2,624 |
+31 |
| Jan05 |
041020 |
12.25 |
12.25 |
12.20 |
12.25 |
+0.05 |
15 |
1,681 |
+8 |
| Feb05 |
041020 |
12.15 |
12.17 |
12.15 |
12.17 |
unch |
72 |
1,749 |
+54 |
| Total Volume and Open Interest |
720 |
21,948 |
+75 |
| Cocoa(NYBOT) |
| Dec04 |
041020 |
1432 |
1442 |
1424 |
1427 |
-13 |
5,101 |
44,917 |
+244 |
| Mar05 |
041020 |
1450 |
1455 |
1440 |
1443 |
-13 |
723 |
20,992 |
+276 |
| May05 |
041020 |
1461 |
1468 |
1455 |
1455 |
-12 |
95 |
11,703 |
+5 |
| Jul05 |
041020 |
1475 |
1481 |
1466 |
1466 |
-12 |
177 |
10,532 |
+25 |
| Sep05 |
041020 |
1485 |
1485 |
1477 |
1477 |
-12 |
5 |
7,333 |
+0 |
| Dec05 |
041020 |
1501 |
1501 |
1493 |
1495 |
-8 |
102 |
7,382 |
-77 |
| Mar06 |
041020 |
1506 |
1506 |
1506 |
1506 |
-9 |
0 |
9,838 |
+0 |
| Total Volume and Open Interest |
6,203 |
121,105 |
+473 |
| Coffee "C"(NYBOT) |
| Dec04 |
041020 |
72.50 |
75.75 |
71.90 |
74.65 |
+1.70 |
5,655 |
53,836 |
-433 |
| Mar05 |
041020 |
75.75 |
78.20 |
75.10 |
77.65 |
+1.50 |
1,385 |
16,522 |
+676 |
| May05 |
041020 |
77.60 |
79.85 |
77.10 |
79.45 |
+1.35 |
335 |
4,101 |
+46 |
| Jul05 |
041020 |
79.60 |
81.15 |
79.10 |
81.15 |
+1.15 |
150 |
1,606 |
+58 |
| Sep05 |
041020 |
81.50 |
82.85 |
81.00 |
82.85 |
+1.05 |
24 |
658 |
+15 |
| Dec05 |
041020 |
85.50 |
85.50 |
85.25 |
85.45 |
+0.95 |
13 |
633 |
+2 |
| Total Volume and Open Interest |
7,562 |
77,479 |
+364 |
| Orange Juice(NYBOT) |
| Nov04 |
041020 |
84.75 |
85.10 |
84.60 |
85.00 |
+0.25 |
1,297 |
13,321 |
-705 |
| Jan05 |
041020 |
87.00 |
87.50 |
87.00 |
87.45 |
+0.45 |
1,193 |
9,652 |
-243 |
| Mar05 |
041020 |
89.30 |
89.50 |
89.20 |
89.40 |
+0.30 |
260 |
9,319 |
+104 |
| May05 |
041020 |
91.70 |
92.10 |
91.70 |
92.00 |
+0.20 |
7 |
4,628 |
-19 |
| Jul05 |
041020 |
93.00 |
93.40 |
93.00 |
93.15 |
unch |
20 |
549 |
-20 |
| Total Volume and Open Interest |
2,777 |
38,053 |
-883 |
| Sugar #11(NYBOT) |
| Mar05 |
041020 |
9.00 |
9.07 |
8.98 |
9.04 |
+0.11 |
24,249 |
238,264 |
-2,071 |
| May05 |
041020 |
9.15 |
9.17 |
9.10 |
9.15 |
+0.09 |
6,547 |
41,812 |
-52 |
| Jul05 |
041020 |
8.92 |
8.96 |
8.91 |
8.94 |
+0.06 |
1,953 |
24,072 |
-64 |
| Oct05 |
041020 |
8.86 |
8.92 |
8.85 |
8.88 |
+0.05 |
1,243 |
21,676 |
-267 |
| Mar06 |
041020 |
8.72 |
8.75 |
8.72 |
8.75 |
+0.04 |
199 |
7,461 |
+4 |
| Total Volume and Open Interest |
34,353 |
336,318 |
-2,297 |
| London Cocoa(LCE) |
| Dec04 |
041020 |
821 |
824 |
812 |
814 |
-16 |
2,519 |
82,481 |
-114 |
| Mar05 |
041020 |
845 |
846 |
835 |
837 |
-15 |
2,001 |
36,151 |
-83 |
| May05 |
041020 |
858 |
862 |
851 |
853 |
-14 |
661 |
17,408 |
-151 |
| Jul05 |
041020 |
875 |
877 |
869 |
869 |
-14 |
206 |
14,953 |
-160 |
| Sep05 |
041020 |
895 |
895 |
885 |
886 |
-14 |
418 |
26,496 |
+85 |
| Dec05 |
041020 |
898 |
898 |
890 |
891 |
-15 |
161 |
10,906 |
-91 |
| Mar06 |
041020 |
897 |
897 |
897 |
897 |
-16 |
0 |
3,199 |
+0 |
| Total Volume and Open Interest |
5,966 |
192,062 |
-514 |
| London Coffee(LCE) |
| Nov04 |
041020 |
580.00 |
580.00 |
560.00 |
562.00 |
-21.00 |
2,803 |
45,402 |
-334 |
| Jan05 |
041020 |
602.00 |
603.00 |
585.00 |
586.00 |
-19.00 |
2,365 |
44,536 |
+607 |
| Mar05 |
041020 |
622.00 |
624.00 |
605.00 |
606.00 |
-18.00 |
393 |
26,063 |
+191 |
| May05 |
041020 |
642.00 |
642.00 |
625.00 |
627.00 |
-17.00 |
431 |
22,025 |
+266 |
| Jul05 |
041020 |
650.00 |
656.00 |
642.00 |
642.00 |
-18.00 |
51 |
6,032 |
+7 |
| Sep05 |
041020 |
675.00 |
675.00 |
658.00 |
658.00 |
-19.00 |
0 |
4,349 |
+0 |
| Total Volume and Open Interest |
6,043 |
149,685 |
+737 |
| London Sugar(LCE) |
| Oct04 |
040915 |
230.50 |
230.50 |
220.00 |
226.80 |
-3.70 |
3,846 |
2,040 |
-2,500 |
| Dec04 |
041020 |
240.30 |
244.50 |
240.30 |
243.00 |
+3.00 |
2,236 |
14,179 |
-746 |
| Mar05 |
041020 |
253.80 |
254.50 |
252.00 |
253.60 |
+3.00 |
1,721 |
22,479 |
+532 |
| May05 |
041020 |
259.30 |
261.70 |
259.30 |
259.70 |
+2.10 |
361 |
9,932 |
+247 |
| Aug05 |
041020 |
258.20 |
259.50 |
257.90 |
258.50 |
+1.90 |
211 |
4,790 |
-28 |
| Total Volume and Open Interest |
4,543 |
56,758 |
+3 |
| Cotton(NYBOT) |
| Dec04 |
041020 |
48.40 |
48.90 |
47.10 |
47.99 |
+0.45 |
10,116 |
43,399 |
-1,079 |
| Mar05 |
041020 |
47.35 |
47.85 |
46.40 |
47.05 |
+0.05 |
5,456 |
20,796 |
+641 |
| May05 |
041020 |
48.50 |
48.90 |
47.70 |
48.20 |
+0.20 |
815 |
5,156 |
+300 |
| Jul05 |
041020 |
48.50 |
49.50 |
48.50 |
49.30 |
+0.35 |
571 |
6,082 |
+48 |
| Oct05 |
041020 |
51.10 |
51.10 |
51.10 |
51.10 |
unch |
0 |
34 |
+0 |
| Dec05 |
041020 |
51.75 |
51.95 |
51.65 |
51.65 |
unch |
333 |
2,576 |
-2 |
| Total Volume and Open Interest |
17,291 |
78,191 |
-92 |
| Lumber(CME) |
| Nov04 |
041020 |
291.8 |
304.3 |
289.6 |
304.3 |
+10.0 |
482 |
2,365 |
+43 |
| Jan05 |
041020 |
304.1 |
316.0 |
302.0 |
316.0 |
+10.0 |
203 |
1,242 |
+65 |
| Mar05 |
041020 |
316.1 |
326.0 |
314.8 |
325.1 |
+9.1 |
36 |
203 |
+9 |
| May05 |
041020 |
328.0 |
328.0 |
328.0 |
328.0 |
+5.4 |
4 |
63 |
+0 |
| Total Volume and Open Interest |
725 |
3,879 |
+117 |
| Crude Oil(NYM) |
| Nov04 |
041020 |
53.70 |
55.20 |
53.40 |
54.92 |
+1.63 |
76,473 |
29,303 |
-24,657 |
| Dec04 |
041020 |
52.95 |
54.58 |
52.70 |
54.41 |
+1.77 |
131,845 |
242,730 |
+10,788 |
| Jan05 |
041020 |
52.40 |
54.05 |
52.25 |
53.93 |
+1.79 |
25,323 |
69,091 |
+2,095 |
| Feb05 |
041020 |
51.80 |
53.35 |
51.70 |
53.31 |
+1.75 |
6,771 |
36,327 |
+219 |
| Mar05 |
041020 |
51.65 |
52.60 |
51.62 |
52.60 |
+1.68 |
3,418 |
28,868 |
+649 |
| Apr05 |
041020 |
50.40 |
51.90 |
50.30 |
51.90 |
+1.62 |
2,930 |
18,344 |
+121 |
| May05 |
041020 |
50.40 |
51.20 |
50.40 |
51.20 |
+1.56 |
876 |
13,877 |
+321 |
| Jun05 |
041020 |
49.85 |
50.51 |
49.85 |
50.51 |
+1.50 |
4,957 |
28,839 |
+918 |
| Jul05 |
041020 |
49.60 |
49.85 |
49.50 |
49.85 |
+1.45 |
217 |
10,762 |
+29 |
| Aug05 |
041020 |
49.00 |
49.23 |
49.00 |
49.23 |
+1.41 |
892 |
9,369 |
-246 |
| Sep05 |
041020 |
47.80 |
48.67 |
47.80 |
48.67 |
+1.37 |
1,126 |
12,462 |
+394 |
| Oct05 |
041020 |
47.90 |
48.17 |
47.65 |
48.17 |
+1.32 |
1,491 |
5,938 |
+435 |
| Nov05 |
041020 |
47.73 |
47.73 |
47.73 |
47.73 |
+1.28 |
100 |
7,520 |
-10 |
| Dec05 |
041020 |
46.30 |
47.33 |
46.15 |
47.33 |
+1.25 |
7,802 |
49,656 |
-941 |
| Jan06 |
041020 |
46.35 |
46.93 |
46.35 |
46.93 |
+1.23 |
33 |
7,412 |
+0 |
| Feb06 |
041020 |
46.57 |
46.57 |
46.57 |
46.57 |
+1.22 |
178 |
2,567 |
+0 |
| Total Volume and Open Interest |
270,650 |
708,959 |
-7,250 |
| Heating Oil(NYM) |
| Nov04 |
041020 |
151.65 |
156.50 |
150.70 |
156.04 |
+5.19 |
19,011 |
35,127 |
-2,085 |
| Dec04 |
041020 |
151.80 |
157.00 |
150.90 |
156.13 |
+5.10 |
17,598 |
65,179 |
+1,030 |
| Jan05 |
041020 |
151.40 |
155.90 |
150.50 |
155.43 |
+4.95 |
3,656 |
27,581 |
+577 |
| Feb05 |
041020 |
148.60 |
152.40 |
148.30 |
152.08 |
+4.70 |
1,186 |
16,986 |
+313 |
| Mar05 |
041020 |
143.20 |
146.88 |
143.20 |
146.88 |
+4.55 |
1,628 |
15,290 |
-454 |
| Apr05 |
041020 |
137.20 |
140.63 |
137.20 |
140.63 |
+4.45 |
657 |
5,384 |
-25 |
| May05 |
041020 |
135.00 |
135.08 |
135.00 |
135.08 |
+4.35 |
183 |
4,169 |
-56 |
| Jun05 |
041020 |
128.00 |
131.28 |
128.00 |
131.28 |
+4.25 |
360 |
5,430 |
+104 |
| Jul05 |
041020 |
127.40 |
129.13 |
127.40 |
129.13 |
+4.15 |
268 |
4,235 |
+100 |
| Aug05 |
041020 |
127.05 |
128.88 |
127.05 |
128.88 |
+4.10 |
53 |
675 |
-24 |
| Sep05 |
041020 |
129.28 |
129.28 |
129.28 |
129.28 |
+4.05 |
106 |
3,349 |
+40 |
| Oct05 |
041020 |
128.75 |
129.83 |
128.75 |
129.83 |
+4.00 |
8 |
218 |
+3 |
| Total Volume and Open Interest |
45,070 |
193,121 |
-318 |
| Unleaded Gas(NYM) |
| Nov04 |
041020 |
136.00 |
141.25 |
135.70 |
140.32 |
+4.59 |
23,772 |
29,422 |
-7,328 |
| Dec04 |
041020 |
136.60 |
141.55 |
136.40 |
140.68 |
+4.49 |
14,457 |
53,077 |
+1,025 |
| Jan05 |
041020 |
137.50 |
141.75 |
137.20 |
141.23 |
+4.39 |
3,380 |
21,119 |
+1,052 |
| Feb05 |
041020 |
138.00 |
141.77 |
138.00 |
141.63 |
+4.29 |
1,484 |
7,958 |
-606 |
| Mar05 |
041020 |
138.60 |
142.08 |
138.50 |
142.08 |
+4.14 |
696 |
5,619 |
-26 |
| Apr05 |
041020 |
145.25 |
148.53 |
145.25 |
148.53 |
+3.89 |
2,227 |
9,306 |
-180 |
| May05 |
041020 |
144.50 |
147.83 |
144.50 |
147.83 |
+3.74 |
825 |
8,282 |
-97 |
| Jun05 |
041020 |
143.00 |
146.25 |
143.00 |
146.18 |
+3.59 |
110 |
3,220 |
+5 |
| Jul05 |
041020 |
140.75 |
143.73 |
140.75 |
143.73 |
+3.49 |
27 |
2,733 |
+13 |
| Aug05 |
041020 |
139.00 |
140.68 |
139.00 |
140.68 |
+3.39 |
110 |
1,486 |
+0 |
| Sep05 |
041020 |
136.93 |
136.93 |
136.93 |
136.93 |
+3.24 |
905 |
4,393 |
-621 |
| Oct05 |
041020 |
132.33 |
132.33 |
132.33 |
132.33 |
+3.14 |
440 |
1,315 |
+180 |
| Total Volume and Open Interest |
47,993 |
147,930 |
-6,583 |
| Natural Gas(NYM) |
| Nov04 |
041020 |
7.440 |
7.750 |
7.320 |
7.623 |
+0.500 |
32,523 |
38,381 |
-6,508 |
| Dec04 |
041020 |
8.500 |
8.610 |
8.380 |
8.540 |
+0.225 |
15,538 |
58,626 |
+1,882 |
| Jan05 |
041020 |
8.900 |
9.050 |
8.800 |
8.993 |
+0.235 |
6,495 |
44,507 |
+452 |
| Feb05 |
041020 |
8.900 |
9.040 |
8.800 |
8.983 |
+0.220 |
1,696 |
23,574 |
+57 |
| Mar05 |
041020 |
8.500 |
8.600 |
8.400 |
8.568 |
+0.215 |
3,002 |
23,408 |
+501 |
| Apr05 |
041020 |
7.080 |
7.230 |
7.080 |
7.208 |
+0.175 |
1,296 |
18,501 |
+277 |
| May05 |
041020 |
6.800 |
6.950 |
6.800 |
6.928 |
+0.165 |
443 |
16,131 |
+155 |
| Jun05 |
041020 |
6.820 |
6.948 |
6.820 |
6.948 |
+0.165 |
181 |
11,231 |
-50 |
| Jul05 |
041020 |
6.880 |
6.968 |
6.860 |
6.968 |
+0.160 |
491 |
14,083 |
+61 |
| Aug05 |
041020 |
6.930 |
6.988 |
6.880 |
6.988 |
+0.155 |
247 |
11,222 |
+77 |
| Sep05 |
041020 |
6.910 |
6.945 |
6.860 |
6.945 |
+0.150 |
107 |
10,315 |
-33 |
| Oct05 |
041020 |
6.870 |
6.990 |
6.840 |
6.968 |
+0.150 |
1,140 |
16,017 |
+85 |
| Nov05 |
041020 |
7.250 |
7.273 |
7.180 |
7.273 |
+0.155 |
975 |
8,102 |
+100 |
| Dec05 |
041020 |
7.420 |
7.553 |
7.420 |
7.553 |
+0.155 |
1,977 |
10,062 |
+802 |
| Jan06 |
041020 |
7.620 |
7.760 |
7.620 |
7.748 |
+0.155 |
773 |
11,059 |
+76 |
| Feb06 |
041020 |
7.700 |
7.708 |
7.700 |
7.708 |
+0.155 |
126 |
7,797 |
+98 |
| Total Volume and Open Interest |
69,348 |
399,103 |
-1,269 |
| US Dollar Index(NYBOT) |
| Dec04 |
041020 |
86.55 |
86.57 |
86.25 |
86.45 |
-0.48 |
1,049 |
22,152 |
+376 |
| Mar05 |
041020 |
86.70 |
86.70 |
86.43 |
86.62 |
-0.48 |
30 |
2,578 |
+27 |
| Jun05 |
041020 |
86.80 |
86.80 |
86.80 |
86.80 |
-0.48 |
0 |
13 |
+0 |
| Total Volume and Open Interest |
1,079 |
24,744 |
+403 |
| Australian Dollar(CME) |
| Dec04 |
041020 |
73.10 |
73.37 |
73.00 |
73.06 |
+0.73 |
1,598 |
53,252 |
-849 |
| Mar05 |
041020 |
72.72 |
72.78 |
72.51 |
72.51 |
+0.73 |
2 |
295 |
+13 |
| Jun05 |
041020 |
72.08 |
72.08 |
72.01 |
72.01 |
+0.73 |
0 |
81 |
+0 |
| Total Volume and Open Interest |
1,600 |
53,667 |
-836 |
| British Pound(CME) |
| Dec04 |
041020 |
180.03 |
181.14 |
180.03 |
181.04 |
+1.49 |
1,695 |
66,730 |
+1,014 |
| Mar05 |
041020 |
179.89 |
179.89 |
179.89 |
179.89 |
+1.49 |
2 |
30 |
-3 |
| Jun05 |
041020 |
178.89 |
178.89 |
178.89 |
178.89 |
+1.49 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,697 |
66,763 |
+1,011 |
| Canadian Dollar(CME) |
| Dec04 |
041020 |
80.03 |
80.47 |
80.00 |
80.23 |
+0.77 |
5,585 |
112,187 |
+292 |
| Mar05 |
041020 |
79.94 |
80.33 |
79.94 |
80.13 |
+0.77 |
48 |
2,062 |
+46 |
| Jun05 |
041020 |
79.95 |
80.05 |
79.95 |
80.05 |
+0.77 |
88 |
1,065 |
+21 |
| Sep05 |
041020 |
79.90 |
79.97 |
79.90 |
79.97 |
+0.77 |
85 |
485 |
+31 |
| Total Volume and Open Interest |
5,806 |
116,035 |
+390 |
| Japanese Yen(CME) |
| Dec04 |
041020 |
92.61 |
92.78 |
92.52 |
92.67 |
+0.16 |
14,971 |
130,435 |
+7,247 |
| Mar05 |
041020 |
93.20 |
93.30 |
93.18 |
93.18 |
+0.16 |
4 |
482 |
+3 |
| Jun05 |
041020 |
93.78 |
93.78 |
93.78 |
93.78 |
+0.16 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
14,975 |
130,921 |
+7,250 |
| Swiss Franc(CME) |
| Dec04 |
041020 |
82.05 |
82.34 |
81.97 |
82.03 |
+0.46 |
2,537 |
49,606 |
+1,127 |
| Mar05 |
041020 |
82.34 |
82.34 |
82.29 |
82.31 |
+0.46 |
0 |
28 |
+0 |
| Jun05 |
041020 |
82.72 |
82.72 |
82.62 |
82.62 |
+0.46 |
0 |
60 |
+0 |
| Total Volume and Open Interest |
2,537 |
49,694 |
+1,127 |
| EuroFX(CME) |
| Dec04 |
041020 |
125.86 |
126.28 |
125.81 |
125.84 |
+0.68 |
8,123 |
128,153 |
+1,323 |
| Mar05 |
041020 |
126.02 |
126.04 |
125.86 |
125.86 |
+0.68 |
52 |
2,081 |
+5 |
| Jun05 |
041020 |
125.90 |
125.90 |
125.90 |
125.90 |
+0.68 |
2 |
137 |
+2 |
| Total Volume and Open Interest |
8,177 |
130,386 |
+1,331 |
| Mexican Peso(CME) |
| Dec04 |
041020 |
8660.0 |
8670.0 |
8605.0 |
8608.0 |
-55.0 |
5,569 |
69,029 |
-322 |
| Mar05 |
041020 |
8510.0 |
8510.0 |
8478.0 |
8478.0 |
-55.0 |
1 |
508 |
-1 |
| Total Volume and Open Interest |
5,595 |
69,840 |
-303 |
| 30-Year T-Bonds(CBOT) |
| Dec04 |
041020 |
113~15 |
114~05 |
113~14 |
113~31 |
+0~19 |
292,027 |
573,543 |
+6,851 |
| Mar05 |
041020 |
112~18 |
113~02 |
112~18 |
112~29 |
+0~19 |
977 |
20,759 |
+103 |
| Jun05 |
041020 |
112~00 |
112~00 |
111~28 |
111~28 |
+0~19 |
0 |
116 |
+0 |
| Total Volume and Open Interest |
293,004 |
594,418 |
+6,954 |
| Municipal Bonds(CBOT) |
| Dec04 |
041020 |
104~07 |
104~09 |
104~03 |
104~07 |
+0~15 |
71 |
1,659 |
+24 |
| Total Volume and Open Interest |
71 |
1,659 |
+24 |
| 10-Year T-Notes(CBOT) |
| Dec04 |
041020 |
113~105 |
113~235 |
113~100 |
113~200 |
+0~110 |
840,823 |
1,558,070 |
+29,952 |
| Mar05 |
041020 |
112~210 |
113~030 |
112~210 |
113~005 |
+0~120 |
10,152 |
86,647 |
+4,596 |
| Total Volume and Open Interest |
850,976 |
1,646,083 |
+34,548 |
| 5-Year T-Notes(CBOT) |
| Dec04 |
041020 |
111~130 |
111~165 |
111~105 |
111~145 |
+0~075 |
372,301 |
1,044,669 |
+1,044,669 |
| Mar05 |
041020 |
110~180 |
110~190 |
110~180 |
110~190 |
+0~080 |
937 |
59,198 |
+59,198 |
| Jun05 |
041020 |
109~285 |
109~285 |
109~285 |
109~285 |
+0~095 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
373,238 |
10 |
+0 |
| 2 Year T-Notes(CBOT) |
| Dec04 |
041020 |
105~113 |
105~119 |
105~111 |
105~117 |
+0~009 |
403 |
210,653 |
+2,342 |
| Total Volume and Open Interest |
403 |
210,653 |
+2,342 |
| Eurodollars(CME) |
| Dec04 |
041020 |
97.745 |
97.755 |
97.740 |
97.745 |
+0.005 |
32,402 |
971,738 |
-6,832 |
| Mar05 |
041020 |
97.570 |
97.590 |
97.565 |
97.580 |
+0.020 |
47,774 |
877,504 |
+8,780 |
| Jun05 |
041020 |
97.385 |
97.405 |
97.375 |
97.400 |
+0.035 |
48,065 |
818,207 |
-1,922 |
| Sep05 |
041020 |
97.170 |
97.205 |
97.160 |
97.190 |
+0.045 |
83,421 |
720,509 |
+7,687 |
| Dec05 |
041020 |
96.930 |
96.950 |
96.915 |
96.945 |
+0.050 |
42,878 |
501,948 |
+543 |
| Mar06 |
041020 |
96.715 |
96.740 |
96.700 |
96.735 |
+0.055 |
30,942 |
403,995 |
+941 |
| Jun06 |
041020 |
96.525 |
96.555 |
96.515 |
96.550 |
+0.060 |
13,027 |
284,283 |
+1,500 |
| Sep06 |
041020 |
96.360 |
96.420 |
96.360 |
96.400 |
+0.060 |
26,540 |
237,040 |
+9,041 |
| Dec06 |
041020 |
96.230 |
96.270 |
96.230 |
96.260 |
+0.065 |
4,952 |
179,172 |
+185 |
| Mar07 |
041020 |
96.105 |
96.140 |
96.100 |
96.135 |
+0.065 |
6,883 |
160,084 |
+2,428 |
| Jun07 |
041020 |
95.985 |
96.020 |
95.985 |
96.015 |
+0.065 |
5,445 |
145,813 |
+602 |
| Sep07 |
041020 |
95.870 |
95.910 |
95.870 |
95.900 |
+0.065 |
6,196 |
107,047 |
+604 |
| Total Volume and Open Interest |
380,483 |
5,984,630 |
-40,916 |
| 3-Mth Euro-Yen(CME) |
| Dec04 |
041020 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
2 |
10,497 |
-50 |
| Mar05 |
041020 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
0 |
35,383 |
+0 |
| Jun05 |
041020 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
36 |
21,558 |
-14 |
| Sep05 |
041020 |
99.81 |
99.82 |
99.81 |
99.82 |
+0.01 |
0 |
7,992 |
-10 |
| Dec05 |
041020 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.02 |
10 |
6,540 |
+271 |
| Mar06 |
041020 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.02 |
200 |
11,580 |
+375 |
| Jun06 |
041020 |
99.57 |
99.57 |
99.57 |
99.57 |
+0.01 |
0 |
2,741 |
+0 |
| Sep06 |
041020 |
99.46 |
99.46 |
99.46 |
99.46 |
+0.01 |
0 |
2,174 |
+0 |
| Dec06 |
041020 |
99.35 |
99.35 |
99.35 |
99.35 |
+0.02 |
0 |
411 |
+0 |
| Mar07 |
041020 |
99.24 |
99.24 |
99.24 |
99.24 |
+0.02 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
248 |
99,819 |
+572 |
| 3-Mth Euro-Yen(SIMEX) |
| Dec04 |
041020 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
1,533 |
59,152 |
+555 |
| Mar05 |
041020 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
133 |
86,006 |
+11 |
| Jun05 |
041020 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
3,027 |
78,458 |
+950 |
| Sep05 |
041020 |
99.80 |
99.82 |
99.80 |
99.81 |
unch |
114 |
42,505 |
+50 |
| Dec05 |
041020 |
99.74 |
99.75 |
99.74 |
99.75 |
+0.01 |
377 |
35,009 |
+569 |
| Mar06 |
041020 |
99.65 |
99.67 |
99.65 |
99.67 |
+0.02 |
247 |
33,620 |
+210 |
| Jun06 |
041020 |
99.54 |
99.57 |
99.54 |
99.57 |
+0.01 |
605 |
14,768 |
-502 |
| Sep06 |
041020 |
99.46 |
99.47 |
99.46 |
99.47 |
+0.01 |
5 |
5,958 |
+5 |
| Total Volume and Open Interest |
6,041 |
368,837 |
+1,848 |
| German Euro-Bund(EUREX) |
| Dec04 |
041020 |
116.64 |
116.98 |
116.61 |
116.83 |
+0.30 |
1,043,638 |
1,295,542 |
-50,801 |
| Mar05 |
041020 |
115.99 |
116.22 |
115.99 |
116.11 |
+0.31 |
1,508 |
18,734 |
+450 |
| Jun05 |
041020 |
115.33 |
115.33 |
115.33 |
115.33 |
+0.30 |
913 |
240 |
+0 |
| Total Volume and Open Interest |
1,046,059 |
1,314,516 |
-50,351 |
| German Euro-Bobl(EUREX) |
| Dec04 |
041020 |
112.27 |
112.45 |
112.24 |
112.37 |
+0.16 |
665,659 |
851,785 |
+11,413 |
| Mar05 |
041020 |
112.05 |
112.05 |
112.00 |
112.05 |
+0.17 |
585 |
7,729 |
+551 |
| Jun05 |
041020 |
111.25 |
111.25 |
111.25 |
111.25 |
+0.16 |
1,600 |
800 |
+0 |
| Total Volume and Open Interest |
667,844 |
860,314 |
+11,964 |
| Long Gilt(LIFFE) |
| Dec04 |
041020 |
108~17 |
108~25 |
108~14 |
108~24 |
+0~16 |
46,542 |
209,626 |
-1,196 |
| Mar05 |
041020 |
110~07 |
110~07 |
110~07 |
110~07 |
+0~16 |
|
|
|
| Total Volume and Open Interest |
46,542 |
209,626 |
-1,196 |
| 3-Mth Short Sterling(LIFFE) |
| Dec04 |
041020 |
95.07 |
95.11 |
95.06 |
95.10 |
+0.03 |
23,317 |
236,901 |
-4,057 |
| Mar05 |
041020 |
95.05 |
95.11 |
95.04 |
95.10 |
+0.05 |
26,076 |
249,712 |
+1,882 |
| Jun05 |
041020 |
95.08 |
95.15 |
95.07 |
95.14 |
+0.07 |
22,909 |
214,494 |
+59 |
| Total Volume and Open Interest |
140,257 |
1,259,790 |
-2,397 |
| 3-Mth Euribor(LIFFE) |
| Dec04 |
041020 |
97.835 |
97.840 |
97.830 |
97.835 |
unch |
67,051 |
635,660 |
+6,006 |
| Mar05 |
041020 |
97.760 |
97.780 |
97.760 |
97.775 |
+0.020 |
97,319 |
558,480 |
+6,005 |
| Jun05 |
041020 |
97.655 |
97.690 |
97.655 |
97.680 |
+0.040 |
108,065 |
527,924 |
+1,718 |
| Total Volume and Open Interest |
516,013 |
3,107,849 |
+26,591 |
| 3-Mth Aus T-Bills(SFE) |
| Dec04 |
041020 |
94.61 |
94.62 |
94.61 |
94.62 |
unch |
7,389 |
223,684 |
+758 |
| Mar05 |
041020 |
94.59 |
94.60 |
94.59 |
94.60 |
unch |
10,532 |
153,737 |
+4,893 |
| Jun05 |
041020 |
94.57 |
94.58 |
94.56 |
94.58 |
+0.01 |
2,600 |
57,897 |
+143 |
| Sep05 |
041020 |
94.55 |
94.56 |
94.55 |
94.56 |
+0.01 |
1,231 |
34,604 |
-736 |
| Dec05 |
041020 |
94.53 |
94.53 |
94.53 |
94.53 |
+0.01 |
1,418 |
17,928 |
-124 |
| Mar06 |
041020 |
94.50 |
94.50 |
94.50 |
94.50 |
+0.01 |
1,095 |
10,120 |
-160 |
| Jun06 |
041020 |
94.47 |
94.47 |
94.47 |
94.47 |
+0.01 |
451 |
8,227 |
-424 |
| Sep06 |
041020 |
94.42 |
94.43 |
94.42 |
94.43 |
unch |
111 |
4,337 |
-6 |
| Dec06 |
041020 |
94.39 |
94.39 |
94.39 |
94.39 |
unch |
0 |
3,124 |
-76 |
| Mar07 |
041020 |
94.35 |
94.35 |
94.35 |
94.35 |
unch |
0 |
2,002 |
+0 |
| Total Volume and Open Interest |
24,827 |
518,705 |
+4,268 |
| 10-Year Aus T-Bonds(SFE) |
| Dec04 |
041020 |
94.86 |
94.89 |
94.82 |
94.89 |
+0.02 |
41,359 |
391,580 |
+144,432 |
| Mar05 |
041020 |
94.89 |
94.89 |
94.89 |
94.89 |
+0.02 |
|
|
|
| Total Volume and Open Interest |
41,359 |
391,580 |
-11,937 |
| 3-Year Aus T-Bonds(SFE) |
| Dec04 |
041020 |
94.88 |
94.89 |
94.87 |
94.89 |
+0.02 |
22,402 |
391,580 |
-11,937 |
| Mar05 |
041020 |
94.89 |
94.89 |
94.89 |
94.89 |
+0.02 |
|
|
|
| Total Volume and Open Interest |
22,402 |
391,580 |
-11,937 |
| Gold(CMX) |
| Oct04 |
041020 |
423.5 |
425.1 |
423.5 |
423.5 |
+3.2 |
3 |
299 |
-4 |
| Dec04 |
041020 |
424.5 |
427.3 |
424.0 |
424.8 |
+3.2 |
43,790 |
240,741 |
+3,173 |
| Feb05 |
041020 |
425.5 |
429.0 |
425.5 |
426.4 |
+3.2 |
606 |
12,233 |
-304 |
| Apr05 |
041020 |
428.0 |
430.8 |
427.5 |
428.0 |
+3.2 |
27 |
4,513 |
+11 |
| Jun05 |
041020 |
429.9 |
432.8 |
429.3 |
429.8 |
+3.2 |
283 |
12,748 |
+75 |
| Aug05 |
041020 |
431.7 |
431.7 |
431.7 |
431.7 |
+3.1 |
125 |
6,937 |
-40 |
| Oct05 |
041020 |
435.0 |
435.0 |
433.6 |
433.6 |
+3.0 |
104 |
1,848 |
+0 |
| Dec05 |
041020 |
436.5 |
438.4 |
435.5 |
435.6 |
+3.0 |
146 |
8,801 |
-64 |
| Feb06 |
041020 |
440.0 |
440.0 |
437.7 |
437.7 |
+2.9 |
0 |
844 |
+0 |
| Apr06 |
041020 |
439.8 |
439.8 |
439.8 |
439.8 |
+2.8 |
0 |
486 |
+0 |
| Jun06 |
041020 |
442.5 |
442.5 |
442.0 |
442.0 |
+2.7 |
25 |
8,331 |
+7 |
| Aug06 |
041020 |
444.3 |
444.3 |
444.3 |
444.3 |
+2.6 |
0 |
200 |
+0 |
| Total Volume and Open Interest |
45,130 |
305,225 |
+2,979 |
| Silver(CMX) |
| Dec04 |
041020 |
723.0 |
738.5 |
716.5 |
735.2 |
+15.7 |
13,238 |
87,745 |
+1,129 |
| Mar05 |
041020 |
728.0 |
743.0 |
723.0 |
738.9 |
+15.7 |
774 |
13,659 |
-3 |
| May05 |
041020 |
740.0 |
741.2 |
740.0 |
741.2 |
+15.6 |
201 |
2,196 |
+94 |
| Jul05 |
041020 |
743.5 |
743.5 |
743.5 |
743.5 |
+15.4 |
68 |
1,979 |
+13 |
| Sep05 |
041020 |
745.6 |
745.6 |
745.6 |
745.6 |
+15.2 |
5 |
504 |
-7 |
| Dec05 |
041020 |
740.5 |
752.0 |
733.0 |
748.9 |
+14.9 |
43 |
3,321 |
+15 |
| Mar06 |
041020 |
751.5 |
751.5 |
751.5 |
751.5 |
+14.9 |
|
|
|
| Total Volume and Open Interest |
14,764 |
111,307 |
+1,479 |
| Platinum(NYM) |
| Oct04 |
041020 |
855.0 |
855.0 |
851.1 |
851.1 |
+9.2 |
26 |
66 |
+0 |
| Jan05 |
041020 |
846.5 |
852.0 |
845.1 |
848.1 |
+9.2 |
561 |
5,590 |
-357 |
| Apr05 |
041020 |
842.1 |
842.1 |
842.1 |
842.1 |
+9.2 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
561 |
5,658 |
-357 |
| Palladium(NYME) |
| Dec04 |
041020 |
219.00 |
220.00 |
215.00 |
215.65 |
-1.00 |
311 |
9,777 |
+65 |
| Mar05 |
041020 |
219.00 |
219.00 |
217.65 |
217.65 |
-1.00 |
1 |
96 |
+0 |
| Jun05 |
041020 |
220.65 |
220.65 |
220.65 |
220.65 |
-1.00 |
5 |
5 |
+0 |
| Total Volume and Open Interest |
312 |
9,878 |
+65 |
| Copper(CMX) |
| Dec04 |
041020 |
129.80 |
130.70 |
126.50 |
130.15 |
+0.45 |
5,937 |
49,397 |
-811 |
| Mar05 |
041020 |
126.50 |
126.90 |
123.60 |
126.75 |
+0.25 |
569 |
8,425 |
+64 |
| May05 |
041020 |
122.30 |
122.80 |
120.80 |
122.55 |
+0.45 |
82 |
2,696 |
-18 |
| Jul05 |
041020 |
118.60 |
118.60 |
117.50 |
118.55 |
+0.45 |
4 |
1,609 |
+4 |
| Sep05 |
041020 |
115.40 |
115.60 |
114.50 |
115.55 |
+0.45 |
10 |
1,524 |
+9 |
| Total Volume and Open Interest |
7,171 |
74,501 |
-1,182 |
| DJIA Index(CBOT) |
| Dec04 |
041020 |
9855 |
9885 |
9795 |
9865 |
-22 |
9,176 |
41,192 |
+1,439 |
| Mar05 |
041020 |
9800 |
9863 |
9800 |
9861 |
-123 |
2 |
35 |
+0 |
| Jun05 |
041020 |
9870 |
9870 |
9870 |
9870 |
-124 |
|
|
|
| Total Volume and Open Interest |
9,178 |
41,228 |
+1,439 |
| S & P 500(CME) |
| Dec04 |
041020 |
1100.30 |
1104.20 |
1093.80 |
1101.80 |
-1.70 |
40,020 |
630,559 |
+4,183 |
| Mar05 |
041020 |
1098.50 |
1104.80 |
1095.00 |
1102.80 |
-1.80 |
136 |
13,236 |
+84 |
| Jun05 |
041020 |
1104.80 |
1104.80 |
1104.80 |
1104.80 |
-1.80 |
575 |
1,426 |
+522 |
| Sep05 |
041020 |
1106.80 |
1106.80 |
1106.80 |
1106.80 |
-1.80 |
30 |
66 |
+16 |
| Total Volume and Open Interest |
40,761 |
645,423 |
+4,805 |
| S & P 500 E-Mini(Globex) |
| Dec04 |
041020 |
1103.50 |
1104.25 |
1093.75 |
1101.75 |
-1.75 |
854,833 |
730,439 |
-10,463 |
| Mar05 |
041020 |
1103.00 |
1104.75 |
1095.00 |
1102.75 |
-1.75 |
1,592 |
3,253 |
+489 |
| Total Volume and Open Interest |
856,425 |
733,692 |
-9,974 |
| NASDAQ 100(CME) |
| Dec04 |
041020 |
1444.00 |
1460.00 |
1437.00 |
1452.50 |
+6.50 |
12,888 |
73,458 |
-523 |
| Mar05 |
041020 |
1460.00 |
1460.00 |
1460.00 |
1460.00 |
+6.50 |
0 |
41 |
+0 |
| Jun05 |
041020 |
1467.00 |
1467.00 |
1467.00 |
1467.00 |
+6.50 |
|
|
|
| Total Volume and Open Interest |
12,888 |
73,499 |
-523 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Dec04 |
041020 |
1445.0 |
1460.0 |
1436.5 |
1452.5 |
+6.5 |
449,980 |
271,160 |
-10,604 |
| Mar05 |
041020 |
1454.0 |
1460.0 |
1449.5 |
1460.0 |
+6.5 |
234 |
1,708 |
+86 |
| Total Volume and Open Interest |
450,214 |
272,868 |
-10,518 |
| S & P Midcap 400(CME) |
| Dec04 |
041020 |
583.50 |
588.60 |
580.90 |
586.25 |
+1.55 |
241 |
13,399 |
-34 |
| Mar05 |
041020 |
586.75 |
586.75 |
586.75 |
586.75 |
+1.55 |
0 |
1 |
+0 |
| Jun05 |
041020 |
586.75 |
586.75 |
586.75 |
586.75 |
+1.55 |
|
|
|
| Total Volume and Open Interest |
241 |
13,400 |
-34 |
| Russell 2000(CME) |
| Dec04 |
041020 |
564.40 |
571.50 |
562.00 |
569.60 |
+3.60 |
463 |
26,955 |
-60 |
| Mar05 |
041020 |
569.60 |
569.60 |
569.60 |
569.60 |
+3.60 |
|
|
|
| Jun05 |
041020 |
569.60 |
569.60 |
569.60 |
569.60 |
+3.60 |
|
|
|
| Total Volume and Open Interest |
463 |
26,955 |
-60 |
| Value Line(KCBT) |
| Dec04 |
041020 |
1556.00 |
1568.00 |
1556.00 |
1568.00 |
+8.00 |
4 |
14 |
+2 |
| Total Volume and Open Interest |
4 |
14 |
+2 |
| Nikkei 225(CME) |
| Dec04 |
041020 |
10875 |
10900 |
10810 |
10880 |
-105 |
4,259 |
26,401 |
+364 |
| Mar05 |
041020 |
10890 |
10890 |
10890 |
10890 |
-105 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
4,259 |
26,423 |
+364 |
| Nikkei 225(SIMEX) |
| Dec04 |
041020 |
10950 |
10980 |
10850 |
10870 |
-170 |
21,114 |
154,350 |
-1,021 |
| Mar05 |
041020 |
10870 |
10870 |
10870 |
10870 |
-170 |
0 |
4 |
+0 |
| Jun05 |
041020 |
10825 |
10825 |
10825 |
10825 |
-170 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
21,114 |
154,357 |
-1,021 |
| CAC 40(MATIF) |
| Oct04 |
041015 |
3649.0 |
3663.0 |
3638.0 |
3657.5 |
-6.5 |
111,793 |
397,005 |
-38,856 |
| Nov04 |
041020 |
3677.5 |
3682.0 |
3656.5 |
3672.5 |
-33.5 |
46,693 |
288,570 |
+7,144 |
| Dec04 |
041020 |
3669.5 |
3679.0 |
3654.5 |
3670.0 |
-34.0 |
536 |
134,006 |
-219 |
| Total Volume and Open Interest |
47,229 |
431,602 |
+6,925 |
| DAX Index(EUREX) |
| Dec04 |
041020 |
3916.0 |
3955.5 |
3903.0 |
3933.0 |
-32.0 |
119,550 |
163,324 |
-1,532 |
| Mar05 |
041020 |
3940.0 |
3972.0 |
3927.5 |
3954.5 |
-32.0 |
137 |
9,477 |
+52 |
| Jun05 |
041020 |
3965.0 |
3998.0 |
3946.5 |
3977.0 |
-32.0 |
114 |
1,148 |
+6 |
| Total Volume and Open Interest |
119,801 |
173,949 |
-1,474 |
| FT-SE 100(LIFFE) |
| Dec04 |
041020 |
4635.50 |
4645.00 |
4614.00 |
4631.00 |
-38.00 |
59,323 |
452,072 |
+3,136 |
| Mar05 |
041020 |
4638.00 |
4639.50 |
4629.00 |
4636.00 |
-38.50 |
50 |
12,996 |
+0 |
| Jun05 |
041020 |
4649.00 |
4652.00 |
4649.00 |
4652.00 |
-40.00 |
50 |
11,810 |
-25 |
| Total Volume and Open Interest |
59,423 |
476,878 |
+3,111 |
| SPI 200(SFE) |
| Dec04 |
041020 |
3717.0 |
3722.0 |
3699.0 |
3701.0 |
-23.0 |
8,494 |
164,062 |
-4,213 |
| Mar05 |
041020 |
3720.0 |
3720.0 |
3709.0 |
3710.0 |
-23.0 |
30 |
2,622 |
-19 |
| Jun05 |
041020 |
3730.0 |
3730.0 |
3720.0 |
3720.0 |
-22.0 |
31 |
3,078 |
+10 |
| Total Volume and Open Interest |
8,723 |
172,889 |
-4,088 |
| GSCI(CME) |
| Nov04 |
041020 |
359.15 |
366.00 |
358.70 |
364.55 |
+7.95 |
109 |
16,777 |
-42 |
| Dec04 |
041020 |
366.50 |
366.50 |
366.50 |
366.50 |
+9.00 |
|
|
|
| Jan05 |
041020 |
363.50 |
363.50 |
363.50 |
363.50 |
+8.00 |
|
|
|
| Total Volume and Open Interest |
109 |
16,777 |
-42 |
| Reuters CRB Index(NYBOT) |
| Nov04 |
041020 |
286.00 |
288.50 |
286.00 |
287.75 |
+2.00 |
10 |
255 |
+0 |
| Jan05 |
041020 |
286.00 |
287.05 |
286.00 |
287.05 |
+2.00 |
7 |
212 |
+2 |
| Feb05 |
041020 |
285.55 |
285.55 |
285.55 |
285.55 |
+2.00 |
0 |
34 |
+0 |
| Total Volume and Open Interest |
17 |
602 |
+2 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|