|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu November 04, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov04 |
041104 |
522.25 |
525.00 |
509.00 |
509.50 |
-14.75 |
8,198 |
10,526 |
-4,434 |
Jan05 |
041104 |
516.00 |
518.75 |
505.50 |
506.25 |
-12.25 |
48,617 |
119,457 |
+3,091 |
Mar05 |
041104 |
519.00 |
523.00 |
510.75 |
511.75 |
-10.75 |
8,760 |
43,677 |
+788 |
May05 |
041104 |
525.50 |
528.00 |
518.00 |
519.25 |
-9.00 |
2,748 |
26,039 |
+177 |
Jul05 |
041104 |
531.00 |
535.00 |
524.00 |
524.75 |
-9.50 |
5,053 |
22,658 |
+1,680 |
Aug05 |
041104 |
532.00 |
535.00 |
526.00 |
526.00 |
-9.50 |
356 |
1,118 |
+138 |
Sep05 |
041104 |
532.25 |
532.25 |
532.25 |
532.25 |
-3.75 |
315 |
312 |
+112 |
Total Volume and Open Interest |
75,447 |
230,662 |
+1,375 |
Soybean Meal(CBOT) |
Dec04 |
041104 |
150.00 |
150.70 |
148.50 |
148.80 |
-1.80 |
8,874 |
50,461 |
+230 |
Jan05 |
041104 |
151.00 |
151.60 |
149.70 |
150.10 |
-1.40 |
4,942 |
18,789 |
-223 |
Mar05 |
041104 |
153.00 |
154.00 |
152.00 |
152.30 |
-1.40 |
3,279 |
24,068 |
-175 |
May05 |
041104 |
155.20 |
155.70 |
154.10 |
154.30 |
-1.40 |
2,216 |
15,370 |
-132 |
Jul05 |
041104 |
157.80 |
158.50 |
156.80 |
156.90 |
-1.00 |
3,014 |
20,986 |
+915 |
Aug05 |
041104 |
159.50 |
159.70 |
158.40 |
158.40 |
-1.10 |
357 |
7,575 |
+160 |
Sep05 |
041104 |
160.50 |
161.40 |
159.30 |
159.30 |
-1.20 |
342 |
4,850 |
-8 |
Oct05 |
041104 |
161.80 |
162.50 |
160.50 |
160.50 |
-1.30 |
32 |
2,311 |
+8 |
Total Volume and Open Interest |
23,323 |
148,847 |
+894 |
Soybean Oil(CBOT) |
Dec04 |
041104 |
20.38 |
20.52 |
19.83 |
19.88 |
-0.65 |
13,481 |
51,306 |
-50 |
Jan05 |
041104 |
20.50 |
20.67 |
20.00 |
20.04 |
-0.60 |
3,579 |
31,940 |
+531 |
Mar05 |
041104 |
20.65 |
20.78 |
20.16 |
20.19 |
-0.61 |
2,290 |
24,650 |
+159 |
May05 |
041104 |
20.80 |
20.90 |
20.30 |
20.30 |
-0.60 |
1,060 |
16,234 |
+42 |
Jul05 |
041104 |
20.90 |
20.95 |
20.40 |
20.41 |
-0.57 |
2,013 |
14,097 |
+323 |
Aug05 |
041104 |
20.90 |
20.92 |
20.45 |
20.45 |
-0.55 |
114 |
5,405 |
-20 |
Sep05 |
041104 |
20.90 |
20.92 |
20.40 |
20.41 |
-0.59 |
193 |
3,066 |
-59 |
Oct05 |
041104 |
20.93 |
20.93 |
20.42 |
20.42 |
-0.63 |
155 |
2,257 |
+27 |
Total Volume and Open Interest |
23,471 |
155,004 |
+1,278 |
Canola(WCE) |
Nov04 |
041104 |
292.5 |
292.5 |
289.2 |
289.2 |
-5.0 |
387 |
425 |
-137 |
Jan05 |
041104 |
293.0 |
293.0 |
284.5 |
285.5 |
-8.7 |
2,736 |
40,775 |
+141 |
Mar05 |
041104 |
296.0 |
297.5 |
290.0 |
290.0 |
-9.1 |
573 |
7,459 |
+99 |
May05 |
041104 |
302.0 |
302.0 |
293.0 |
293.0 |
-10.1 |
5 |
424 |
-5 |
Jul05 |
041104 |
303.0 |
303.0 |
303.0 |
303.0 |
-8.0 |
4 |
389 |
+0 |
Total Volume and Open Interest |
4,351 |
58,613 |
+585 |
Corn(CBOT) |
Dec04 |
041104 |
199.00 |
199.25 |
197.25 |
197.50 |
-1.50 |
38,832 |
324,952 |
+188 |
Mar05 |
041104 |
210.25 |
210.75 |
209.00 |
209.50 |
-1.00 |
15,434 |
169,890 |
+3,807 |
May05 |
041104 |
217.75 |
218.50 |
217.00 |
217.25 |
-1.00 |
1,773 |
49,396 |
+227 |
Jul05 |
041104 |
225.00 |
225.00 |
223.50 |
224.00 |
-1.00 |
4,070 |
56,254 |
+555 |
Sep05 |
041104 |
232.50 |
232.75 |
231.25 |
231.25 |
-1.25 |
409 |
15,032 |
+204 |
Dec05 |
041104 |
241.25 |
241.25 |
240.00 |
240.25 |
-1.25 |
2,822 |
29,510 |
+438 |
Total Volume and Open Interest |
63,412 |
647,289 |
+5,442 |
Wheat(CBOT) |
Dec04 |
041104 |
300.50 |
305.00 |
297.25 |
303.00 |
+2.75 |
18,151 |
105,976 |
-1,223 |
Mar05 |
041104 |
314.50 |
317.00 |
309.50 |
316.25 |
+2.00 |
9,463 |
43,043 |
+2,891 |
May05 |
041104 |
319.75 |
323.00 |
316.50 |
322.00 |
+2.75 |
1,151 |
5,691 |
+309 |
Jul05 |
041104 |
324.00 |
328.00 |
322.25 |
326.50 |
+3.25 |
1,032 |
9,655 |
+207 |
Sep05 |
041104 |
330.00 |
334.50 |
329.00 |
333.50 |
+4.00 |
33 |
217 |
+0 |
Total Volume and Open Interest |
29,799 |
165,367 |
+2,185 |
Wheat(KCBT) |
Dec04 |
041104 |
341.00 |
347.00 |
340.50 |
345.25 |
+5.25 |
4,383 |
47,853 |
+149 |
Mar05 |
041104 |
344.00 |
349.00 |
343.00 |
348.00 |
+4.75 |
2,398 |
21,194 |
+1,220 |
May05 |
041104 |
343.00 |
347.00 |
341.50 |
346.00 |
+3.00 |
157 |
3,833 |
-71 |
Jul05 |
041104 |
337.00 |
340.00 |
334.00 |
338.50 |
+2.00 |
610 |
7,004 |
+79 |
Sep05 |
041104 |
340.00 |
343.50 |
339.00 |
341.00 |
+0.50 |
73 |
1,184 |
+73 |
Total Volume and Open Interest |
7,766 |
81,209 |
+1,528 |
Wheat(MGE) |
Dec04 |
041104 |
361.50 |
366.00 |
359.75 |
364.75 |
+4.50 |
2,625 |
15,096 |
-794 |
Mar05 |
041104 |
366.00 |
369.75 |
364.50 |
367.75 |
+2.25 |
2,041 |
11,328 |
+284 |
May05 |
041104 |
369.00 |
372.25 |
368.50 |
371.00 |
+2.75 |
87 |
4,365 |
+11 |
Jul05 |
041104 |
368.00 |
368.50 |
365.25 |
366.00 |
-1.50 |
14 |
2,347 |
+6 |
Sep05 |
041104 |
362.00 |
362.00 |
358.00 |
358.00 |
-3.00 |
6 |
927 |
+3 |
Total Volume and Open Interest |
4,824 |
34,212 |
-467 |
Oats(CBOT) |
Dec04 |
041104 |
140.25 |
141.50 |
140.25 |
140.75 |
+0.75 |
523 |
4,686 |
-102 |
Mar05 |
041104 |
147.00 |
148.75 |
146.75 |
147.75 |
+0.75 |
270 |
2,537 |
+56 |
May05 |
041104 |
151.50 |
151.50 |
151.50 |
151.50 |
+1.00 |
0 |
123 |
+0 |
Jul05 |
041104 |
156.00 |
156.00 |
156.00 |
156.00 |
+0.50 |
1 |
33 |
+0 |
Total Volume and Open Interest |
793 |
7,382 |
-46 |
Rough Rice(CBOT) |
Nov04 |
041104 |
6.74 |
6.74 |
6.70 |
6.74 |
unch |
34 |
1,038 |
-16 |
Jan05 |
041104 |
6.81 |
6.86 |
6.75 |
6.84 |
+0.01 |
121 |
3,167 |
-24 |
Mar05 |
041104 |
7.04 |
7.04 |
7.03 |
7.03 |
unch |
13 |
859 |
+11 |
May05 |
041104 |
7.20 |
7.25 |
7.19 |
7.25 |
-0.01 |
0 |
206 |
+0 |
Total Volume and Open Interest |
168 |
5,324 |
-29 |
Live Cattle(CME) |
Dec04 |
041104 |
83.900 |
83.900 |
82.325 |
82.825 |
-1.300 |
9,198 |
59,887 |
-687 |
Feb05 |
041104 |
86.950 |
86.950 |
85.400 |
85.900 |
-1.275 |
6,045 |
27,095 |
+1,214 |
Apr05 |
041104 |
84.700 |
84.700 |
83.075 |
83.625 |
-1.225 |
2,861 |
11,077 |
+55 |
Jun05 |
041104 |
80.950 |
80.950 |
79.650 |
80.025 |
-1.150 |
786 |
7,492 |
+121 |
Aug05 |
041104 |
81.100 |
81.100 |
79.800 |
80.400 |
-1.125 |
352 |
3,780 |
+76 |
Oct05 |
041104 |
81.500 |
81.600 |
81.100 |
81.200 |
-1.200 |
20 |
704 |
+16 |
Total Volume and Open Interest |
19,264 |
110,038 |
+796 |
Feeder Cattle(CME) |
Nov04 |
041104 |
108.100 |
108.100 |
107.250 |
107.425 |
-0.500 |
1,053 |
3,844 |
-363 |
Jan05 |
041104 |
104.600 |
104.600 |
101.425 |
102.200 |
-2.175 |
1,644 |
8,569 |
+163 |
Mar05 |
041104 |
100.850 |
100.850 |
97.925 |
98.675 |
-2.250 |
239 |
1,698 |
+70 |
Apr05 |
041104 |
100.050 |
100.050 |
97.050 |
98.200 |
-1.850 |
56 |
607 |
-4 |
May05 |
041104 |
100.050 |
100.050 |
97.300 |
98.300 |
-1.750 |
28 |
715 |
+8 |
Aug05 |
041104 |
100.100 |
100.100 |
99.200 |
99.400 |
-1.100 |
30 |
75 |
+26 |
Total Volume and Open Interest |
3,050 |
15,508 |
-100 |
Lean Hogs(CME) |
Dec04 |
041104 |
72.700 |
73.850 |
72.500 |
73.850 |
+2.000 |
12,128 |
51,035 |
+713 |
Feb05 |
041104 |
71.000 |
73.150 |
70.700 |
72.900 |
+1.750 |
11,093 |
22,807 |
+122 |
Apr05 |
041104 |
66.700 |
68.300 |
66.550 |
68.100 |
+1.225 |
2,950 |
8,623 |
+398 |
May05 |
041104 |
66.400 |
68.000 |
66.200 |
67.600 |
+1.200 |
378 |
1,695 |
+116 |
Jun05 |
041104 |
70.200 |
71.150 |
69.700 |
71.075 |
+0.850 |
1,011 |
4,594 |
+229 |
Jul05 |
041104 |
65.700 |
67.000 |
65.500 |
67.000 |
+1.150 |
71 |
1,178 |
+27 |
Aug05 |
041104 |
61.950 |
62.750 |
61.400 |
62.750 |
+1.150 |
63 |
679 |
+5 |
Oct05 |
041104 |
54.050 |
54.750 |
54.000 |
54.750 |
+1.000 |
3 |
222 |
+2 |
Total Volume and Open Interest |
27,702 |
90,863 |
+1,615 |
Pork Bellies(CME) |
Feb05 |
041104 |
100.000 |
102.500 |
99.900 |
102.500 |
+2.850 |
315 |
1,253 |
+35 |
Mar05 |
041104 |
100.000 |
100.150 |
100.000 |
100.150 |
+1.350 |
0 |
30 |
+0 |
May05 |
041104 |
101.400 |
101.475 |
101.050 |
101.200 |
+2.700 |
0 |
34 |
+0 |
Jul05 |
041104 |
102.000 |
102.500 |
102.000 |
102.500 |
+1.400 |
0 |
8 |
+0 |
Aug05 |
041104 |
100.000 |
100.000 |
100.000 |
100.000 |
+1.000 |
1 |
1 |
+1 |
Total Volume and Open Interest |
316 |
1,326 |
+36 |
Class III Milk(CME) |
Nov04 |
041104 |
14.32 |
14.34 |
14.30 |
14.34 |
+0.01 |
301 |
4,191 |
+79 |
Dec04 |
041104 |
13.35 |
13.49 |
13.35 |
13.49 |
+0.18 |
267 |
3,488 |
+52 |
Jan05 |
041104 |
12.53 |
12.60 |
12.51 |
12.60 |
+0.10 |
55 |
1,867 |
+14 |
Feb05 |
041104 |
12.30 |
12.33 |
12.28 |
12.28 |
unch |
32 |
1,919 |
+17 |
Mar05 |
041104 |
12.35 |
12.40 |
12.31 |
12.31 |
+0.01 |
35 |
2,235 |
+16 |
Total Volume and Open Interest |
779 |
20,514 |
+205 |
Cocoa(ICE) |
Dec04 |
041104 |
1520 |
1570 |
1518 |
1568 |
+108 |
8,613 |
37,124 |
-4,696 |
Mar05 |
041104 |
1540 |
1581 |
1533 |
1578 |
+98 |
4,767 |
23,205 |
-845 |
May05 |
041104 |
1553 |
1595 |
1543 |
1587 |
+95 |
274 |
11,549 |
-54 |
Jul05 |
041104 |
1560 |
1596 |
1555 |
1596 |
+93 |
110 |
10,678 |
+6 |
Sep05 |
041104 |
1561 |
1607 |
1561 |
1607 |
+93 |
313 |
8,789 |
+227 |
Dec05 |
041104 |
1585 |
1615 |
1573 |
1615 |
+93 |
99 |
8,569 |
+27 |
Mar06 |
041104 |
1623 |
1623 |
1623 |
1623 |
+93 |
315 |
10,083 |
+205 |
Total Volume and Open Interest |
14,491 |
120,672 |
-5,130 |
Coffee "C"(ICE) |
Dec04 |
041104 |
77.15 |
78.60 |
76.80 |
77.90 |
+0.75 |
8,314 |
43,093 |
-575 |
Mar05 |
041104 |
80.25 |
81.70 |
79.80 |
80.90 |
+0.70 |
3,660 |
23,702 |
+950 |
May05 |
041104 |
81.80 |
82.60 |
81.00 |
82.40 |
+0.60 |
700 |
5,240 |
-65 |
Jul05 |
041104 |
83.40 |
84.50 |
83.40 |
83.90 |
+0.50 |
358 |
2,080 |
+149 |
Sep05 |
041104 |
86.00 |
86.00 |
85.45 |
85.45 |
+0.45 |
58 |
1,239 |
+12 |
Dec05 |
041104 |
87.75 |
88.25 |
87.75 |
88.00 |
+0.45 |
44 |
637 |
+20 |
Total Volume and Open Interest |
13,134 |
76,193 |
+491 |
Orange Juice(ICE) |
Nov04 |
041104 |
77.00 |
77.00 |
76.15 |
76.60 |
-0.60 |
119 |
2,445 |
-22 |
Jan05 |
041104 |
79.00 |
79.25 |
78.90 |
79.15 |
+0.05 |
918 |
16,895 |
-75 |
Mar05 |
041104 |
81.10 |
81.15 |
80.90 |
81.10 |
+0.10 |
208 |
11,250 |
+72 |
May05 |
041104 |
83.70 |
83.70 |
83.60 |
83.60 |
+0.10 |
59 |
4,328 |
-16 |
Jul05 |
041104 |
85.10 |
85.25 |
84.75 |
85.10 |
+0.10 |
29 |
454 |
+0 |
Sep05 |
041104 |
86.60 |
86.60 |
86.60 |
86.60 |
+0.10 |
20 |
111 |
+0 |
Total Volume and Open Interest |
1,304 |
36,093 |
-41 |
Sugar #11(ICE) |
Mar05 |
041104 |
8.42 |
8.46 |
8.38 |
8.43 |
+0.08 |
31,916 |
210,713 |
-4,226 |
May05 |
041104 |
8.55 |
8.59 |
8.52 |
8.57 |
+0.06 |
6,438 |
40,089 |
-195 |
Jul05 |
041104 |
8.40 |
8.44 |
8.39 |
8.42 |
+0.04 |
4,018 |
22,002 |
-315 |
Oct05 |
041104 |
8.42 |
8.45 |
8.40 |
8.43 |
+0.03 |
1,760 |
21,748 |
-164 |
Mar06 |
041104 |
8.30 |
8.35 |
8.30 |
8.33 |
+0.04 |
879 |
8,243 |
+504 |
Total Volume and Open Interest |
45,748 |
306,858 |
-4,258 |
Sugar #14(ICE) |
Jan05 |
041104 |
20.42 |
20.47 |
20.42 |
20.47 |
+0.04 |
104 |
1,583 |
+9 |
Mar05 |
041104 |
20.47 |
20.52 |
20.47 |
20.52 |
+0.02 |
43 |
3,256 |
+9 |
May05 |
041104 |
20.55 |
20.57 |
20.55 |
20.57 |
+0.02 |
40 |
1,938 |
+40 |
Jul05 |
041104 |
20.67 |
20.70 |
20.67 |
20.70 |
unch |
10 |
1,496 |
+0 |
Sep05 |
041104 |
20.79 |
20.79 |
20.74 |
20.79 |
unch |
50 |
2,231 |
+26 |
Total Volume and Open Interest |
254 |
11,077 |
+91 |
London Cocoa(LCE) |
Dec04 |
041104 |
847 |
892 |
841 |
889 |
+55 |
2,569 |
78,909 |
-213 |
Mar05 |
041104 |
867 |
907 |
862 |
905 |
+49 |
2,482 |
38,741 |
+262 |
May05 |
041104 |
880 |
918 |
875 |
917 |
+47 |
482 |
17,204 |
-91 |
Jul05 |
041104 |
905 |
935 |
894 |
935 |
+47 |
217 |
15,021 |
+8 |
Sep05 |
041104 |
919 |
955 |
913 |
954 |
+47 |
1,088 |
30,235 |
+386 |
Dec05 |
041104 |
915 |
946 |
912 |
945 |
+40 |
141 |
12,511 |
+70 |
Mar06 |
041104 |
924 |
955 |
922 |
955 |
+41 |
1 |
3,777 |
+0 |
Total Volume and Open Interest |
6,980 |
196,848 |
+422 |
London Coffee(LCE) |
Nov04 |
041104 |
569.00 |
572.00 |
555.00 |
555.00 |
-5.00 |
474 |
20,705 |
-491 |
Jan05 |
041104 |
587.00 |
601.00 |
575.00 |
577.00 |
-10.00 |
2,266 |
80,472 |
+2,182 |
Mar05 |
041104 |
607.00 |
614.00 |
596.00 |
596.00 |
-10.00 |
1,000 |
35,854 |
+51 |
May05 |
041104 |
632.00 |
635.00 |
616.00 |
616.00 |
-9.00 |
198 |
31,882 |
+109 |
Jul05 |
041104 |
647.00 |
648.00 |
634.00 |
634.00 |
-8.00 |
7 |
8,392 |
-5 |
Sep05 |
041104 |
670.00 |
670.00 |
650.00 |
650.00 |
-10.00 |
22 |
5,011 |
+7 |
Total Volume and Open Interest |
3,971 |
184,283 |
+1,853 |
London Sugar(LCE) |
Dec04 |
041104 |
235.00 |
237.00 |
234.60 |
236.50 |
+1.50 |
3,853 |
10,379 |
-1,654 |
Mar05 |
041104 |
245.50 |
247.00 |
244.00 |
246.30 |
+0.70 |
2,237 |
26,901 |
+609 |
May05 |
041104 |
254.00 |
254.50 |
253.00 |
253.80 |
+0.50 |
101 |
10,256 |
-79 |
Aug05 |
041104 |
254.00 |
254.20 |
253.00 |
254.20 |
unch |
72 |
4,595 |
-30 |
Oct05 |
041104 |
254.00 |
254.30 |
253.00 |
254.30 |
-0.40 |
98 |
2,912 |
+67 |
Total Volume and Open Interest |
6,495 |
57,750 |
-1,022 |
Cotton(ICE) |
Dec04 |
041104 |
44.33 |
44.58 |
43.10 |
43.37 |
-1.21 |
7,635 |
40,255 |
-1,651 |
Mar05 |
041104 |
43.87 |
43.95 |
43.00 |
43.00 |
-1.06 |
5,443 |
27,359 |
+1,058 |
May05 |
041104 |
45.05 |
45.15 |
44.20 |
44.23 |
-1.02 |
1,130 |
5,889 |
+213 |
Jul05 |
041104 |
46.40 |
46.50 |
44.66 |
45.59 |
-0.98 |
780 |
6,914 |
+89 |
Oct05 |
041104 |
48.60 |
48.60 |
47.80 |
47.80 |
-1.00 |
14 |
44 |
+0 |
Dec05 |
041104 |
49.75 |
49.75 |
48.88 |
48.88 |
-0.88 |
127 |
3,471 |
+43 |
Total Volume and Open Interest |
15,140 |
84,600 |
-223 |
Lumber(CME) |
Nov04 |
041104 |
295.7 |
301.0 |
292.8 |
292.8 |
-6.6 |
321 |
1,234 |
-18 |
Jan05 |
041104 |
302.0 |
304.1 |
300.2 |
300.5 |
-4.8 |
343 |
2,157 |
+90 |
Mar05 |
041104 |
315.0 |
315.0 |
312.2 |
312.6 |
-3.6 |
33 |
293 |
+28 |
May05 |
041104 |
325.0 |
325.0 |
322.3 |
322.3 |
-2.8 |
4 |
74 |
+1 |
Total Volume and Open Interest |
701 |
3,771 |
+101 |
Crude Oil(NYM) |
Dec04 |
041104 |
50.80 |
50.95 |
48.75 |
48.82 |
-2.06 |
143,701 |
199,291 |
-6,504 |
Jan05 |
041104 |
50.80 |
50.85 |
48.75 |
48.84 |
-1.98 |
74,232 |
101,645 |
-813 |
Feb05 |
041104 |
50.45 |
50.50 |
48.67 |
48.67 |
-1.84 |
16,616 |
47,918 |
+680 |
Mar05 |
041104 |
50.00 |
50.05 |
48.28 |
48.28 |
-1.77 |
6,031 |
31,208 |
+72 |
Apr05 |
041104 |
49.35 |
49.35 |
47.83 |
47.83 |
-1.72 |
4,369 |
22,187 |
+1,104 |
May05 |
041104 |
48.75 |
48.75 |
47.37 |
47.37 |
-1.68 |
5,418 |
15,717 |
+144 |
Jun05 |
041104 |
48.45 |
48.45 |
46.91 |
46.91 |
-1.64 |
4,979 |
32,667 |
-490 |
Jul05 |
041104 |
47.30 |
47.30 |
46.45 |
46.45 |
-1.60 |
363 |
13,301 |
-49 |
Aug05 |
041104 |
46.01 |
46.01 |
46.01 |
46.01 |
-1.56 |
413 |
10,271 |
+244 |
Sep05 |
041104 |
45.59 |
45.59 |
45.59 |
45.59 |
-1.53 |
1,038 |
11,864 |
-265 |
Oct05 |
041104 |
45.20 |
45.20 |
45.20 |
45.20 |
-1.51 |
90 |
5,767 |
-15 |
Nov05 |
041104 |
46.15 |
46.15 |
44.84 |
44.84 |
-1.49 |
31 |
9,146 |
+24 |
Dec05 |
041104 |
45.90 |
45.90 |
44.51 |
44.51 |
-1.47 |
8,794 |
51,476 |
-733 |
Jan06 |
041104 |
44.18 |
44.18 |
44.18 |
44.18 |
-1.46 |
725 |
7,654 |
+40 |
Feb06 |
041104 |
43.87 |
43.87 |
43.87 |
43.87 |
-1.45 |
153 |
3,169 |
+30 |
Mar06 |
041104 |
44.75 |
44.75 |
43.59 |
43.59 |
-1.44 |
46 |
5,974 |
+46 |
Total Volume and Open Interest |
275,412 |
708,764 |
-7,077 |
Heating Oil(NYM) |
Dec04 |
041104 |
142.00 |
143.20 |
137.00 |
137.21 |
-5.17 |
31,870 |
66,266 |
-4,551 |
Jan05 |
041104 |
143.00 |
144.00 |
138.10 |
138.23 |
-5.04 |
15,362 |
35,928 |
+1,585 |
Feb05 |
041104 |
141.75 |
142.80 |
137.18 |
137.18 |
-4.84 |
3,139 |
22,804 |
+1,166 |
Mar05 |
041104 |
138.50 |
139.50 |
134.08 |
134.08 |
-4.69 |
1,689 |
16,407 |
-413 |
Apr05 |
041104 |
133.00 |
134.00 |
128.78 |
128.78 |
-4.49 |
1,601 |
5,922 |
+453 |
May05 |
041104 |
129.40 |
129.40 |
124.43 |
124.43 |
-4.39 |
826 |
4,929 |
+185 |
Jun05 |
041104 |
126.30 |
126.30 |
121.88 |
121.88 |
-4.29 |
695 |
7,028 |
-60 |
Jul05 |
041104 |
120.58 |
120.58 |
120.58 |
120.58 |
-4.24 |
218 |
4,234 |
-12 |
Aug05 |
041104 |
125.20 |
125.20 |
120.68 |
120.68 |
-4.19 |
13 |
2,029 |
+0 |
Sep05 |
041104 |
121.28 |
121.28 |
121.28 |
121.28 |
-4.14 |
254 |
3,446 |
-150 |
Oct05 |
041104 |
125.50 |
125.50 |
122.03 |
122.03 |
-4.09 |
12 |
303 |
-9 |
Nov05 |
041104 |
125.75 |
125.75 |
122.78 |
122.78 |
-4.09 |
2 |
432 |
+2 |
Total Volume and Open Interest |
55,794 |
179,381 |
-1,808 |
Gasoline(NYMEX) |
Dec04 |
041104 |
132.50 |
132.80 |
127.50 |
127.74 |
-5.03 |
21,562 |
53,016 |
-1,518 |
Jan05 |
041104 |
133.80 |
133.80 |
129.00 |
129.09 |
-4.76 |
8,923 |
31,413 |
+1,416 |
Feb05 |
041104 |
134.25 |
134.25 |
129.89 |
129.89 |
-4.66 |
2,592 |
8,664 |
-78 |
Mar05 |
041104 |
134.20 |
134.20 |
130.64 |
130.64 |
-4.61 |
476 |
5,486 |
-155 |
Apr05 |
041104 |
141.50 |
141.55 |
137.54 |
137.54 |
-4.51 |
1,606 |
12,177 |
+221 |
May05 |
041104 |
138.00 |
138.00 |
137.34 |
137.34 |
-4.46 |
908 |
9,915 |
+127 |
Jun05 |
041104 |
140.60 |
140.60 |
136.24 |
136.24 |
-4.41 |
312 |
3,849 |
+144 |
Jul05 |
041104 |
134.29 |
134.29 |
134.29 |
134.29 |
-4.36 |
37 |
3,864 |
+0 |
Aug05 |
041104 |
131.74 |
131.74 |
131.74 |
131.74 |
-4.36 |
39 |
1,763 |
-5 |
Sep05 |
041104 |
128.54 |
128.54 |
128.54 |
128.54 |
-4.36 |
257 |
4,147 |
-1 |
Total Volume and Open Interest |
|
|
|
e-MiNY RBOB Gasoline(NYMEX) |
Natural Gas(NYM) |
Dec04 |
041104 |
8.740 |
8.750 |
8.100 |
8.199 |
-0.553 |
27,588 |
66,327 |
-477 |
Jan05 |
041104 |
9.370 |
9.400 |
8.810 |
8.899 |
-0.500 |
9,283 |
49,349 |
-872 |
Feb05 |
041104 |
9.400 |
9.470 |
8.920 |
8.979 |
-0.480 |
6,090 |
28,710 |
+1,814 |
Mar05 |
041104 |
8.920 |
8.970 |
8.540 |
8.609 |
-0.360 |
2,897 |
27,079 |
+374 |
Apr05 |
041104 |
7.450 |
7.490 |
7.300 |
7.359 |
-0.141 |
1,623 |
20,231 |
-188 |
May05 |
041104 |
7.120 |
7.150 |
7.050 |
7.069 |
-0.091 |
1,056 |
18,906 |
+356 |
Jun05 |
041104 |
7.150 |
7.170 |
7.070 |
7.091 |
-0.089 |
203 |
11,791 |
+60 |
Jul05 |
041104 |
7.160 |
7.180 |
7.100 |
7.119 |
-0.086 |
194 |
14,809 |
-2 |
Aug05 |
041104 |
7.230 |
7.230 |
7.130 |
7.144 |
-0.086 |
165 |
11,892 |
+19 |
Sep05 |
041104 |
7.160 |
7.170 |
7.104 |
7.104 |
-0.086 |
91 |
10,665 |
-18 |
Oct05 |
041104 |
7.205 |
7.205 |
7.130 |
7.139 |
-0.081 |
440 |
16,740 |
-16 |
Nov05 |
041104 |
7.560 |
7.560 |
7.477 |
7.477 |
-0.083 |
98 |
8,521 |
+2 |
Dec05 |
041104 |
7.840 |
7.840 |
7.760 |
7.792 |
-0.083 |
95 |
10,516 |
-9 |
Jan06 |
041104 |
8.090 |
8.090 |
8.034 |
8.034 |
-0.091 |
5 |
12,109 |
+1 |
Feb06 |
041104 |
8.060 |
8.060 |
8.019 |
8.019 |
-0.081 |
43 |
8,274 |
+5 |
Mar06 |
041104 |
7.790 |
7.790 |
7.749 |
7.749 |
-0.081 |
113 |
9,694 |
+68 |
Total Volume and Open Interest |
50,650 |
396,303 |
+1,227 |
Brent Crude Oil(ICE) |
Dec04 |
041104 |
47.38 |
47.65 |
45.90 |
46.01 |
-1.55 |
32,904 |
68,531 |
+2,058 |
Jan05 |
041104 |
47.45 |
47.65 |
45.97 |
46.01 |
-1.59 |
29,120 |
99,908 |
+5,615 |
Feb05 |
041104 |
47.29 |
47.40 |
45.80 |
45.90 |
-1.54 |
10,014 |
30,785 |
+6,121 |
Mar05 |
041104 |
46.90 |
47.02 |
45.63 |
45.63 |
-1.48 |
1,630 |
19,322 |
+1,432 |
Apr05 |
041104 |
46.36 |
46.36 |
45.26 |
45.26 |
-1.43 |
1,038 |
15,943 |
+1,429 |
May05 |
041104 |
45.92 |
45.92 |
44.87 |
44.87 |
-1.40 |
822 |
6,457 |
+588 |
Jun05 |
041104 |
45.65 |
45.75 |
44.48 |
44.48 |
-1.35 |
2,058 |
19,008 |
+725 |
Jul05 |
041104 |
45.00 |
45.00 |
44.10 |
44.10 |
-1.30 |
0 |
5,839 |
+0 |
Aug05 |
041104 |
44.80 |
44.80 |
43.72 |
43.72 |
-1.25 |
521 |
2,356 |
+200 |
Sep05 |
041104 |
43.36 |
43.36 |
43.36 |
43.36 |
-1.22 |
0 |
5,530 |
-25 |
Oct05 |
041104 |
43.02 |
43.02 |
43.02 |
43.02 |
-1.19 |
0 |
850 |
+0 |
Nov05 |
041104 |
42.69 |
42.69 |
42.69 |
42.69 |
-1.16 |
0 |
150 |
-100 |
Dec05 |
041104 |
43.40 |
43.40 |
42.35 |
42.36 |
-1.13 |
2,230 |
40,739 |
-614 |
Total Volume and Open Interest |
80,637 |
365,881 |
+17,319 |
Gas Oil(ICE) |
Nov04 |
041104 |
434.00 |
435.00 |
420.00 |
426.00 |
+1.00 |
12,822 |
27,488 |
-1,964 |
Dec04 |
041104 |
430.00 |
431.00 |
416.00 |
421.75 |
+0.75 |
12,335 |
48,506 |
+3,435 |
Jan05 |
041104 |
425.00 |
425.75 |
415.00 |
419.75 |
+1.75 |
4,337 |
21,230 |
+1,464 |
Feb05 |
041104 |
419.00 |
420.00 |
413.75 |
414.50 |
+1.75 |
2,829 |
7,590 |
+42 |
Mar05 |
041104 |
412.75 |
412.75 |
407.25 |
407.25 |
+1.75 |
351 |
6,232 |
+25 |
Apr05 |
041104 |
404.50 |
405.50 |
400.00 |
400.00 |
+1.75 |
1,020 |
5,386 |
+0 |
May05 |
041104 |
398.75 |
398.75 |
394.00 |
394.00 |
+1.50 |
299 |
3,383 |
+0 |
Jun05 |
041104 |
394.50 |
396.25 |
390.00 |
390.00 |
+1.50 |
315 |
9,297 |
+100 |
Jul05 |
041104 |
388.25 |
388.25 |
388.25 |
388.25 |
+1.25 |
0 |
1,049 |
+0 |
Aug05 |
041104 |
391.00 |
392.50 |
387.00 |
387.00 |
+1.25 |
175 |
1,326 |
+0 |
Total Volume and Open Interest |
35,083 |
155,810 |
+2,952 |
US Dollar Index(ICE) |
Dec04 |
041104 |
84.720 |
84.970 |
84.360 |
84.630 |
-0.130 |
4,731 |
25,598 |
+2,477 |
Mar05 |
041104 |
84.900 |
84.900 |
84.500 |
84.800 |
-0.130 |
77 |
2,786 |
+60 |
Jun05 |
041104 |
84.980 |
84.980 |
84.980 |
84.980 |
-0.130 |
0 |
13 |
+0 |
Total Volume and Open Interest |
4,811 |
28,414 |
+2,540 |
Australian Dollar(CME) |
Dec04 |
041104 |
75.50 |
75.66 |
75.35 |
75.46 |
+0.15 |
2,704 |
62,692 |
+2,232 |
Mar05 |
041104 |
75.08 |
75.10 |
74.90 |
74.90 |
+0.15 |
6 |
493 |
+2 |
Jun05 |
041104 |
74.36 |
74.36 |
74.36 |
74.36 |
+0.15 |
3 |
184 |
+1 |
Total Volume and Open Interest |
2,713 |
63,414 |
+2,235 |
British Pound(CME) |
Dec04 |
041104 |
184.25 |
184.28 |
183.62 |
183.72 |
-0.48 |
5,598 |
80,694 |
+4,998 |
Mar05 |
041104 |
183.00 |
183.00 |
182.52 |
182.52 |
-0.48 |
3 |
104 |
-2 |
Jun05 |
041104 |
181.52 |
181.52 |
181.52 |
181.52 |
-0.48 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,601 |
80,801 |
+4,996 |
Canadian Dollar(CME) |
Dec04 |
041104 |
82.99 |
83.05 |
82.67 |
82.76 |
+0.06 |
6,483 |
112,797 |
+2,186 |
Mar05 |
041104 |
82.88 |
82.88 |
82.64 |
82.66 |
+0.06 |
232 |
2,668 |
+176 |
Jun05 |
041104 |
82.72 |
82.79 |
82.45 |
82.58 |
+0.06 |
62 |
1,599 |
-10 |
Sep05 |
041104 |
82.54 |
82.54 |
82.50 |
82.50 |
+0.06 |
6 |
670 |
+3 |
Total Volume and Open Interest |
6,786 |
118,031 |
+2,356 |
Japanese Yen(CME) |
Dec04 |
041104 |
94.49 |
94.84 |
94.39 |
94.41 |
+0.05 |
4,324 |
165,146 |
+3,716 |
Mar05 |
041104 |
94.96 |
94.96 |
94.96 |
94.96 |
+0.05 |
14 |
932 |
+13 |
Jun05 |
041104 |
95.57 |
95.57 |
95.57 |
95.57 |
+0.05 |
0 |
5 |
+0 |
Total Volume and Open Interest |
4,345 |
166,098 |
+3,736 |
Swiss Franc(CME) |
Dec04 |
041104 |
84.22 |
84.60 |
84.14 |
84.26 |
+0.40 |
4,776 |
72,044 |
+4,074 |
Mar05 |
041104 |
84.74 |
84.80 |
84.55 |
84.55 |
+0.40 |
5 |
64 |
+4 |
Jun05 |
041104 |
84.87 |
84.87 |
84.87 |
84.87 |
+0.40 |
0 |
68 |
+0 |
Total Volume and Open Interest |
4,781 |
72,176 |
+4,078 |
EuroFX(CME) |
Dec04 |
041104 |
128.73 |
128.98 |
128.54 |
128.60 |
+0.43 |
14,391 |
160,137 |
+5,642 |
Mar05 |
041104 |
128.67 |
128.94 |
128.60 |
128.64 |
+0.43 |
271 |
2,738 |
+106 |
Jun05 |
041104 |
128.93 |
128.93 |
128.71 |
128.71 |
+0.43 |
3 |
175 |
+1 |
Total Volume and Open Interest |
14,666 |
164,161 |
+5,750 |
Mexican Peso(CME) |
Nov04 |
041104 |
874.5 |
874.5 |
872.8 |
874.5 |
+1.8 |
|
|
|
Dec04 |
041104 |
869.2 |
872.5 |
869.0 |
870.2 |
+1.8 |
17,265 |
60,403 |
+2,403 |
Total Volume and Open Interest |
17,335 |
61,590 |
+2,397 |
30-Year T-Bonds(CBOT) |
Dec04 |
041104 |
113~100 |
113~300 |
113~060 |
113~190 |
+0~050 |
439,455 |
561,556 |
+4,432 |
Mar05 |
041104 |
112~160 |
112~290 |
112~150 |
112~190 |
+0~060 |
4,020 |
35,079 |
+1,728 |
Jun05 |
041104 |
111~170 |
111~200 |
111~140 |
111~200 |
+0~060 |
1 |
131 |
+0 |
Total Volume and Open Interest |
443,476 |
596,766 |
+6,160 |
10-Year T-Notes(CBOT) |
Dec04 |
041104 |
113~075 |
113~165 |
113~045 |
113~085 |
-0~010 |
1,194,054 |
1,558,225 |
+12,916 |
Mar05 |
041104 |
112~235 |
112~285 |
112~200 |
112~210 |
-0~010 |
12,555 |
168,786 |
+2,597 |
Jun05 |
041104 |
111~240 |
111~240 |
111~220 |
111~220 |
-0~010 |
410 |
4,028 |
+200 |
Total Volume and Open Interest |
1,207,019 |
1,731,039 |
+15,713 |
5-Year T-Notes(CBOT) |
Dec04 |
041104 |
111~040 |
111~048 |
111~022 |
111~024 |
-0~014 |
536,135 |
1,032,222 |
+1,032,222 |
Mar05 |
041104 |
110~060 |
110~060 |
110~044 |
110~044 |
-0~012 |
5,278 |
93,840 |
+93,840 |
Jun05 |
041104 |
109~098 |
109~098 |
109~098 |
109~098 |
-0~014 |
0 |
15 |
+0 |
Total Volume and Open Interest |
541,413 |
15 |
+0 |
2 Year T-Notes(CBOT) |
Dec04 |
041104 |
105~109 |
105~110 |
105~098 |
105~100 |
-0~010 |
2,171 |
204,728 |
-2,983 |
Total Volume and Open Interest |
2,171 |
204,728 |
-2,983 |
Eurodollars(CME) |
Dec04 |
041104 |
97.660 |
97.670 |
97.655 |
97.660 |
unch |
34,572 |
981,016 |
+11,484 |
Mar05 |
041104 |
97.445 |
97.455 |
97.410 |
97.420 |
-0.025 |
51,784 |
919,496 |
+22,147 |
Jun05 |
041104 |
97.270 |
97.275 |
97.220 |
97.225 |
-0.040 |
38,603 |
852,430 |
+14,014 |
Sep05 |
041104 |
97.085 |
97.090 |
97.030 |
97.035 |
-0.050 |
41,921 |
709,728 |
+18,423 |
Dec05 |
041104 |
96.880 |
96.885 |
96.830 |
96.835 |
-0.050 |
44,548 |
534,893 |
+3,843 |
Mar06 |
041104 |
96.715 |
96.725 |
96.670 |
96.675 |
-0.040 |
23,678 |
448,991 |
-462 |
Jun06 |
041104 |
96.550 |
96.565 |
96.515 |
96.525 |
-0.030 |
20,739 |
316,957 |
+1,854 |
Sep06 |
041104 |
96.405 |
96.420 |
96.370 |
96.385 |
-0.020 |
21,285 |
245,685 |
-1,076 |
Dec06 |
041104 |
96.255 |
96.280 |
96.235 |
96.240 |
-0.015 |
13,057 |
197,449 |
+293 |
Mar07 |
041104 |
96.130 |
96.150 |
96.115 |
96.115 |
-0.010 |
7,158 |
163,311 |
-1,556 |
Jun07 |
041104 |
95.995 |
96.015 |
95.980 |
95.990 |
unch |
9,960 |
160,392 |
+36 |
Sep07 |
041104 |
95.870 |
95.890 |
95.865 |
95.870 |
+0.005 |
13,094 |
112,731 |
-635 |
Dec07 |
041104 |
95.765 |
95.775 |
95.745 |
95.750 |
+0.010 |
5,520 |
92,223 |
+547 |
Mar08 |
041104 |
95.655 |
95.665 |
95.635 |
95.640 |
+0.010 |
3,832 |
84,515 |
+348 |
Jun08 |
041104 |
95.525 |
95.550 |
95.525 |
95.530 |
+0.015 |
5,488 |
85,384 |
+254 |
Sep08 |
041104 |
95.410 |
95.445 |
95.410 |
95.425 |
+0.015 |
8,949 |
75,053 |
-2,462 |
Dec08 |
041104 |
95.325 |
95.335 |
95.310 |
95.310 |
+0.015 |
2,875 |
59,147 |
+249 |
Mar09 |
041104 |
95.230 |
95.240 |
95.215 |
95.215 |
+0.015 |
2,858 |
47,903 |
+454 |
Total Volume and Open Interest |
361,268 |
6,268,097 |
+69,761 |
30 Day Federal Funds(CBOT) |
Nov04 |
041104 |
98.080 |
98.090 |
98.080 |
98.090 |
+0.010 |
696 |
187,389 |
-983 |
Dec04 |
041104 |
97.930 |
97.930 |
97.930 |
97.930 |
unch |
1,070 |
150,550 |
+2,262 |
Jan05 |
041104 |
97.870 |
97.870 |
97.870 |
97.870 |
+0.010 |
3,534 |
101,654 |
-2,400 |
Feb05 |
041104 |
97.700 |
97.710 |
97.700 |
97.700 |
+0.010 |
3,460 |
26,098 |
+254 |
Mar05 |
041104 |
97.660 |
97.660 |
97.650 |
97.650 |
unch |
270 |
6,801 |
+124 |
Apr05 |
041104 |
97.590 |
97.590 |
97.560 |
97.560 |
-0.020 |
1,574 |
1,929 |
+1,369 |
Total Volume and Open Interest |
10,604 |
474,465 |
+626 |
30 Day Fed Funds(e-CBOT) |
Nov04 |
041104 |
98.085 |
98.085 |
98.080 |
98.080 |
-0.005 |
5,866 |
0 |
+0 |
Dec04 |
041104 |
97.925 |
97.935 |
97.925 |
97.930 |
+0.005 |
8,884 |
0 |
+0 |
Jan05 |
041104 |
97.860 |
97.870 |
97.860 |
97.865 |
unch |
10,170 |
0 |
+0 |
Feb05 |
041104 |
97.690 |
97.705 |
97.690 |
97.695 |
unch |
2,375 |
0 |
+0 |
Mar05 |
041104 |
97.650 |
97.665 |
97.650 |
97.655 |
+0.005 |
167 |
0 |
+0 |
Apr05 |
041104 |
97.585 |
97.590 |
97.565 |
97.565 |
-0.015 |
921 |
0 |
+0 |
Total Volume and Open Interest |
28,383 |
|
|
3-Mth Euro-Yen(CME) |
Dec04 |
041104 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
12,059 |
-15 |
Mar05 |
041104 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
0 |
36,662 |
+0 |
Jun05 |
041104 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
111 |
21,309 |
+0 |
Sep05 |
041104 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
60 |
8,357 |
-15 |
Dec05 |
041104 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.01 |
3 |
7,161 |
+0 |
Mar06 |
041104 |
99.66 |
99.66 |
99.66 |
99.66 |
+0.01 |
65 |
10,766 |
+11 |
Jun06 |
041104 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
7 |
2,719 |
+0 |
Sep06 |
041104 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
0 |
2,174 |
+0 |
Dec06 |
041104 |
99.35 |
99.35 |
99.35 |
99.35 |
+0.02 |
0 |
411 |
+0 |
Mar07 |
041104 |
99.24 |
99.24 |
99.24 |
99.24 |
+0.02 |
0 |
6 |
+0 |
Total Volume and Open Interest |
246 |
102,811 |
-19 |
3-Mth Euro-Yen(SGX) |
Dec04 |
041104 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
8,094 |
59,914 |
-320 |
Mar05 |
041104 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
14,406 |
83,504 |
-420 |
Jun05 |
041104 |
99.87 |
99.87 |
99.86 |
99.86 |
unch |
7,080 |
79,671 |
+46 |
Sep05 |
041104 |
99.81 |
99.82 |
99.81 |
99.82 |
+0.02 |
887 |
44,587 |
-27 |
Dec05 |
041104 |
99.74 |
99.75 |
99.74 |
99.75 |
+0.02 |
1,055 |
36,670 |
+64 |
Mar06 |
041104 |
99.65 |
99.67 |
99.65 |
99.67 |
+0.02 |
1,026 |
31,246 |
+0 |
Jun06 |
041104 |
99.56 |
99.57 |
99.56 |
99.57 |
+0.02 |
295 |
14,693 |
+52 |
Sep06 |
041104 |
99.47 |
99.47 |
99.47 |
99.47 |
+0.02 |
0 |
5,949 |
+0 |
Total Volume and Open Interest |
32,843 |
369,829 |
-605 |
Japanese Gov't Bonds(SGX) |
Dec04 |
041104 |
137.43 |
137.95 |
137.43 |
137.90 |
+0.36 |
2,592 |
24,817 |
-2,024 |
Mar05 |
041104 |
136.95 |
136.95 |
136.95 |
136.95 |
+0.36 |
0 |
4 |
+0 |
Jun05 |
041104 |
136.95 |
136.95 |
136.95 |
136.95 |
+0.36 |
|
|
|
Total Volume and Open Interest |
2,592 |
24,821 |
-2,024 |
Euro-Bund(EUREX) |
Dec04 |
041104 |
116.80 |
117.25 |
116.77 |
117.17 |
+0.37 |
1,191,702 |
1,362,476 |
+23,663 |
Mar05 |
041104 |
116.07 |
116.51 |
116.07 |
116.47 |
+0.41 |
4,068 |
30,244 |
+1,332 |
Jun05 |
041104 |
115.67 |
115.67 |
115.67 |
115.67 |
+0.37 |
1,704 |
241 |
+0 |
Total Volume and Open Interest |
1,197,474 |
1,392,961 |
+24,995 |
Euro-Bobl(EUREX) |
Dec04 |
041104 |
112.28 |
112.55 |
112.27 |
112.48 |
+0.21 |
632,599 |
811,444 |
+1,299 |
Mar05 |
041104 |
112.00 |
112.20 |
112.00 |
112.19 |
+0.21 |
517 |
14,195 |
+0 |
Jun05 |
041104 |
111.55 |
111.55 |
111.55 |
111.55 |
+0.22 |
2,167 |
800 |
+0 |
Total Volume and Open Interest |
635,283 |
826,439 |
+1,299 |
3-Mth Euribor(EUREX) |
Dec04 |
041104 |
97.825 |
97.825 |
97.820 |
97.820 |
unch |
735 |
9,650 |
-95 |
Mar05 |
041104 |
97.730 |
97.735 |
97.725 |
97.730 |
+0.015 |
538 |
6,678 |
+110 |
Jun05 |
041104 |
97.630 |
97.635 |
97.630 |
97.635 |
+0.035 |
84 |
4,109 |
+232 |
Total Volume and Open Interest |
1,553 |
27,074 |
+258 |
Long Gilt(LIFFE) |
Dec04 |
041104 |
108~01 |
108~13 |
108~00 |
108~10 |
+0~12 |
66,952 |
206,732 |
-407 |
Mar05 |
041104 |
109~28 |
109~28 |
109~28 |
109~28 |
+0~12 |
0 |
9 |
+0 |
Total Volume and Open Interest |
66,952 |
206,741 |
-407 |
3-Mth Short Sterling(LIFFE) |
Dec04 |
041104 |
95.06 |
95.10 |
95.06 |
95.08 |
+0.02 |
38,494 |
254,353 |
+2,858 |
Mar05 |
041104 |
95.00 |
95.06 |
94.99 |
95.01 |
+0.02 |
78,772 |
270,655 |
-4,170 |
Jun05 |
041104 |
95.00 |
95.07 |
95.00 |
95.02 |
+0.03 |
91,992 |
189,522 |
-9,884 |
Sep05 |
041104 |
95.03 |
95.09 |
95.02 |
95.05 |
+0.04 |
83,920 |
178,758 |
-2,690 |
Dec05 |
041104 |
95.04 |
95.10 |
95.03 |
95.06 |
+0.04 |
53,284 |
187,860 |
-675 |
Mar06 |
041104 |
95.03 |
95.09 |
95.02 |
95.05 |
+0.04 |
24,088 |
96,587 |
-4,001 |
Total Volume and Open Interest |
388,212 |
1,364,981 |
-18,381 |
3-Mth Euribor(LIFFE) |
Dec04 |
041104 |
97.820 |
97.830 |
97.815 |
97.820 |
unch |
89,936 |
630,543 |
+8,988 |
Mar05 |
041104 |
97.720 |
97.745 |
97.720 |
97.735 |
+0.020 |
108,591 |
531,883 |
-1,844 |
Jun05 |
041104 |
97.620 |
97.655 |
97.615 |
97.645 |
+0.040 |
150,958 |
526,484 |
-6,008 |
Total Volume and Open Interest |
706,766 |
3,060,690 |
-2,913 |
3-Mth Aus T-Bills(SFE) |
Dec04 |
041104 |
94.57 |
94.58 |
94.56 |
94.57 |
unch |
14,483 |
145,390 |
-2,409 |
Mar05 |
041104 |
94.50 |
94.54 |
94.50 |
94.52 |
unch |
21,692 |
167,464 |
+1,389 |
Jun05 |
041104 |
94.48 |
94.52 |
94.48 |
94.50 |
+0.01 |
9,562 |
58,684 |
+5,287 |
Sep05 |
041104 |
94.46 |
94.50 |
94.46 |
94.48 |
+0.01 |
2,474 |
28,358 |
-119 |
Dec05 |
041104 |
94.47 |
94.47 |
94.45 |
94.46 |
+0.02 |
662 |
16,245 |
-190 |
Mar06 |
041104 |
94.44 |
94.44 |
94.42 |
94.43 |
+0.02 |
1,260 |
12,247 |
+129 |
Jun06 |
041104 |
94.40 |
94.41 |
94.40 |
94.41 |
+0.01 |
470 |
8,901 |
+45 |
Sep06 |
041104 |
94.38 |
94.39 |
94.38 |
94.39 |
+0.01 |
1,180 |
5,023 |
+117 |
Dec06 |
041104 |
94.35 |
94.35 |
94.35 |
94.35 |
+0.01 |
55 |
2,778 |
-42 |
Mar07 |
041104 |
94.32 |
94.32 |
94.32 |
94.32 |
+0.01 |
112 |
1,814 |
+17 |
Total Volume and Open Interest |
52,135 |
450,219 |
+4,273 |
10-Year Aus T-Bonds(SFE) |
Dec04 |
041104 |
94.57 |
94.63 |
94.55 |
94.59 |
+0.01 |
31,823 |
251,277 |
+5,444 |
Mar05 |
041104 |
94.59 |
94.59 |
94.59 |
94.59 |
+0.01 |
|
|
|
Total Volume and Open Interest |
31,823 |
251,277 |
+5,444 |
3-Year Aus T-Bonds(SFE) |
Dec04 |
041104 |
94.77 |
94.85 |
94.76 |
94.81 |
+0.01 |
83,272 |
371,717 |
-1,067 |
Mar05 |
041104 |
94.81 |
94.81 |
94.81 |
94.81 |
+0.01 |
|
|
|
Total Volume and Open Interest |
83,272 |
371,717 |
-1,067 |
Gold(CMX) |
Dec04 |
041104 |
429.3 |
434.0 |
428.6 |
430.8 |
+5.4 |
49,372 |
235,607 |
-3,322 |
Feb05 |
041104 |
430.3 |
436.6 |
430.3 |
432.6 |
+5.5 |
1,095 |
17,522 |
+38 |
Apr05 |
041104 |
432.8 |
437.0 |
432.8 |
434.4 |
+5.5 |
170 |
5,823 |
-47 |
Jun05 |
041104 |
434.9 |
440.0 |
434.5 |
436.3 |
+5.6 |
351 |
15,138 |
+17 |
Aug05 |
041104 |
438.3 |
438.3 |
438.3 |
438.3 |
+5.6 |
10 |
6,323 |
+6 |
Oct05 |
041104 |
440.4 |
440.4 |
440.4 |
440.4 |
+5.7 |
35 |
2,578 |
-13 |
Dec05 |
041104 |
441.0 |
446.0 |
441.0 |
442.6 |
+5.8 |
1,180 |
9,683 |
+490 |
Feb06 |
041104 |
444.8 |
444.8 |
444.8 |
444.8 |
+5.8 |
0 |
844 |
+0 |
Apr06 |
041104 |
447.0 |
447.0 |
447.0 |
447.0 |
+5.8 |
0 |
491 |
+0 |
Jun06 |
041104 |
449.0 |
449.2 |
449.0 |
449.2 |
+5.8 |
0 |
8,314 |
+0 |
Aug06 |
041104 |
451.6 |
451.6 |
451.6 |
451.6 |
+5.8 |
0 |
200 |
+0 |
Total Volume and Open Interest |
52,415 |
310,901 |
-2,631 |
Silver(CMX) |
Dec04 |
041104 |
729.0 |
749.0 |
725.5 |
738.3 |
+22.5 |
12,985 |
85,658 |
+2 |
Mar05 |
041104 |
731.0 |
754.0 |
731.0 |
742.5 |
+22.5 |
1,252 |
19,117 |
+744 |
May05 |
041104 |
732.0 |
750.0 |
732.0 |
745.1 |
+22.5 |
7 |
2,370 |
-1 |
Jul05 |
041104 |
757.0 |
757.0 |
747.7 |
747.7 |
+22.5 |
8 |
2,120 |
+2 |
Sep05 |
041104 |
749.9 |
749.9 |
749.9 |
749.9 |
+22.4 |
2 |
565 |
+2 |
Dec05 |
041104 |
742.0 |
765.0 |
742.0 |
753.3 |
+22.5 |
73 |
3,829 |
+54 |
Mar06 |
041104 |
756.6 |
756.6 |
756.6 |
756.6 |
+22.5 |
7 |
1 |
-1 |
Total Volume and Open Interest |
14,327 |
115,296 |
+802 |
Platinum(NYMEX) |
Jan05 |
041104 |
841.0 |
852.8 |
841.0 |
848.6 |
+20.3 |
565 |
5,424 |
-38 |
Apr05 |
041104 |
848.0 |
848.0 |
846.1 |
846.1 |
+19.8 |
50 |
403 |
+0 |
Total Volume and Open Interest |
565 |
5,827 |
-38 |
Palladium(NYMEX) |
Dec04 |
041104 |
214.00 |
216.80 |
214.00 |
214.75 |
+4.25 |
406 |
9,179 |
-39 |
Mar05 |
041104 |
218.00 |
219.50 |
216.65 |
216.65 |
+4.35 |
186 |
461 |
+90 |
Jun05 |
041104 |
217.75 |
217.75 |
217.75 |
217.75 |
+4.25 |
5 |
8 |
+3 |
Total Volume and Open Interest |
597 |
9,648 |
+54 |
Copper(CMX) |
Dec04 |
041104 |
134.80 |
135.80 |
134.20 |
134.90 |
+1.90 |
5,797 |
40,818 |
+557 |
Mar05 |
041104 |
133.80 |
134.00 |
133.00 |
133.45 |
+1.50 |
2,203 |
13,286 |
+781 |
May05 |
041104 |
129.00 |
129.50 |
129.00 |
129.05 |
+1.30 |
180 |
3,919 |
+168 |
Jul05 |
041104 |
124.80 |
124.80 |
124.75 |
124.75 |
+1.40 |
55 |
1,686 |
+26 |
Sep05 |
041104 |
121.90 |
121.90 |
121.20 |
121.55 |
+1.20 |
1 |
1,562 |
+0 |
Total Volume and Open Interest |
8,508 |
71,309 |
+1,617 |
Aluminum(CMX) |
Nov04 |
041104 |
89.10 |
89.10 |
88.25 |
88.25 |
+0.55 |
10 |
630 |
-9 |
Dec04 |
041104 |
88.45 |
88.45 |
88.05 |
88.05 |
+0.35 |
4 |
1,210 |
-4 |
Jan05 |
041104 |
87.75 |
87.75 |
87.75 |
87.75 |
+0.35 |
0 |
619 |
+0 |
Feb05 |
041104 |
88.30 |
88.30 |
87.40 |
87.40 |
+0.30 |
25 |
591 |
+7 |
Mar05 |
041104 |
87.05 |
87.05 |
87.05 |
87.05 |
+0.25 |
0 |
602 |
+0 |
Apr05 |
041104 |
86.75 |
86.75 |
86.75 |
86.75 |
+0.25 |
0 |
486 |
+0 |
Total Volume and Open Interest |
39 |
9,615 |
-6 |
DJIA Index(CBOT) |
Dec04 |
041104 |
10130 |
10312 |
10119 |
10301 |
+160 |
8,894 |
41,057 |
-846 |
Mar05 |
041104 |
10137 |
10300 |
10135 |
10297 |
+160 |
19 |
56 |
-1 |
Jun05 |
041104 |
10305 |
10305 |
10305 |
10305 |
+160 |
1 |
2 |
+1 |
Total Volume and Open Interest |
8,914 |
41,120 |
-842 |
S & P 500(CME) |
Dec04 |
041104 |
1143.20 |
1161.90 |
1142.10 |
1160.50 |
+15.40 |
45,592 |
627,889 |
+1,397 |
Mar05 |
041104 |
1145.50 |
1162.00 |
1145.50 |
1162.00 |
+15.50 |
2,309 |
27,669 |
+437 |
Jun05 |
041104 |
1164.50 |
1164.50 |
1164.50 |
1164.50 |
+15.60 |
528 |
2,962 |
+460 |
Sep05 |
041104 |
1167.10 |
1167.10 |
1167.10 |
1167.10 |
+15.70 |
100 |
166 |
+100 |
Total Volume and Open Interest |
48,531 |
658,835 |
+2,393 |
S & P 500 E-Mini(Globex) |
Dec04 |
041104 |
1144.25 |
1162.00 |
1142.00 |
1160.50 |
+15.50 |
981,514 |
813,963 |
-743 |
Mar05 |
041104 |
1146.25 |
1163.00 |
1143.75 |
1162.00 |
+15.50 |
3,100 |
18,705 |
+451 |
Total Volume and Open Interest |
984,614 |
832,668 |
-292 |
NASDAQ 100(CME) |
Dec04 |
041104 |
1501.00 |
1523.00 |
1495.00 |
1515.00 |
+7.00 |
11,679 |
79,536 |
+896 |
Mar05 |
041104 |
1517.00 |
1522.50 |
1512.00 |
1522.50 |
+7.00 |
12 |
53 |
+10 |
Jun05 |
041104 |
1529.50 |
1529.50 |
1529.50 |
1529.50 |
+7.00 |
|
|
|
Total Volume and Open Interest |
11,691 |
79,589 |
+906 |
NASDAQ 100 E-Mini(Globex) |
Dec04 |
041104 |
1505.00 |
1522.50 |
1494.50 |
1515.00 |
+7.00 |
418,016 |
346,896 |
+80 |
Mar05 |
041104 |
1509.00 |
1528.00 |
1503.00 |
1522.50 |
+7.00 |
387 |
2,080 |
+92 |
Total Volume and Open Interest |
418,403 |
348,976 |
+172 |
S & P Midcap 400(CME) |
Dec04 |
041104 |
610.40 |
619.25 |
609.75 |
618.95 |
+7.20 |
310 |
13,707 |
+88 |
Mar05 |
041104 |
619.45 |
619.45 |
619.45 |
619.45 |
+7.20 |
0 |
1 |
+0 |
Jun05 |
041104 |
619.45 |
619.45 |
619.45 |
619.45 |
+7.20 |
|
|
|
Total Volume and Open Interest |
310 |
13,708 |
+88 |
Russell 2000(CME) |
Dec04 |
041104 |
595.50 |
602.50 |
591.50 |
601.30 |
+5.55 |
841 |
27,461 |
+235 |
Mar05 |
041104 |
601.55 |
601.55 |
601.55 |
601.55 |
+5.55 |
|
|
|
Jun05 |
041104 |
601.55 |
601.55 |
601.55 |
601.55 |
+5.55 |
|
|
|
Total Volume and Open Interest |
841 |
27,461 |
+235 |
Russell 2000 E-Mini(Globex) |
Dec04 |
041104 |
594.90 |
602.40 |
591.30 |
601.30 |
+5.50 |
93,730 |
98,389 |
+8,324 |
Mar05 |
041104 |
595.00 |
601.60 |
595.00 |
601.60 |
+5.60 |
0 |
185 |
+0 |
Total Volume and Open Interest |
93,730 |
98,574 |
+8,324 |
Nikkei 225(CME) |
Dec04 |
041104 |
11000 |
11030 |
10940 |
10955 |
+35 |
15,165 |
163,349 |
+1,371 |
Mar05 |
041104 |
10955 |
10955 |
10955 |
10955 |
+35 |
0 |
13 |
+0 |
Total Volume and Open Interest |
15,165 |
163,366 |
+1,371 |
Nikkei 225(SGX) |
Dec04 |
041104 |
11000 |
11030 |
10940 |
10955 |
+35 |
15,165 |
163,349 |
+1,371 |
Mar05 |
041104 |
10955 |
10955 |
10955 |
10955 |
+35 |
0 |
13 |
+0 |
Jun05 |
041104 |
10910 |
10910 |
10910 |
10910 |
+35 |
0 |
3 |
+0 |
Total Volume and Open Interest |
15,165 |
163,366 |
+1,371 |
CAC 40(EURONEXT) |
Nov04 |
041104 |
3776.0 |
3776.0 |
3744.0 |
3764.0 |
-11.5 |
73,327 |
431,832 |
+16,602 |
Dec04 |
041104 |
3780.0 |
3780.0 |
3742.5 |
3761.5 |
-11.5 |
1,554 |
137,813 |
-1,247 |
Jan05 |
041104 |
3768.0 |
3768.0 |
3768.0 |
3768.0 |
-11.5 |
|
|
|
Total Volume and Open Interest |
74,882 |
578,675 |
+15,355 |
Hang Seng Index(HKFE) |
Nov04 |
041104 |
13386 |
13445 |
13325 |
13365 |
+17 |
23,699 |
110,753 |
-1,529 |
Dec04 |
041104 |
13400 |
13428 |
13339 |
13360 |
+22 |
60 |
1,248 |
+3 |
Total Volume and Open Interest |
23,759 |
114,565 |
-1,533 |
DAX(EUREX) |
Dec04 |
041104 |
4041.0 |
4090.0 |
4023.0 |
4090.0 |
+49.0 |
112,954 |
168,057 |
+7,667 |
Mar05 |
041104 |
4067.0 |
4112.5 |
4046.5 |
4112.5 |
+49.0 |
140 |
9,961 |
+22 |
Jun05 |
041104 |
4088.0 |
4135.5 |
4070.0 |
4135.5 |
+48.5 |
350 |
1,758 |
+39 |
Total Volume and Open Interest |
113,444 |
179,776 |
+7,728 |
FT-SE 100(EURONEXT) |
Dec04 |
041104 |
4713.50 |
4747.00 |
4709.50 |
4729.50 |
+5.00 |
59,190 |
455,629 |
-2,388 |
Mar05 |
041104 |
4725.00 |
4731.00 |
4718.00 |
4731.00 |
+5.00 |
1 |
20,809 |
+1 |
Jun05 |
041104 |
4751.00 |
4751.00 |
4751.00 |
4751.00 |
+5.00 |
1,105 |
15,705 |
+1,000 |
Total Volume and Open Interest |
60,296 |
492,143 |
-1,387 |
SPI 200(SFE) |
Dec04 |
041104 |
3834.0 |
3860.0 |
3830.0 |
3841.0 |
+11.0 |
13,649 |
169,812 |
-324 |
Mar05 |
041104 |
3845.0 |
3870.0 |
3845.0 |
3852.0 |
+12.0 |
214 |
3,387 |
+98 |
Jun05 |
041104 |
3875.0 |
3875.0 |
3862.0 |
3865.0 |
+12.0 |
212 |
3,171 |
+26 |
Total Volume and Open Interest |
14,162 |
180,060 |
-153 |
GSCI(CME) |
Nov04 |
041104 |
351.05 |
351.05 |
339.60 |
340.10 |
-10.00 |
137 |
16,805 |
-22 |
Dec04 |
041104 |
354.50 |
354.50 |
345.30 |
345.40 |
-9.10 |
33 |
265 |
+26 |
Jan05 |
041104 |
345.00 |
345.00 |
345.00 |
345.00 |
-8.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
170 |
17,072 |
+4 |
RJ/CRB Index(ICE) |
Jan05 |
041104 |
284.50 |
284.50 |
281.70 |
281.70 |
+0.10 |
27 |
271 |
+1 |
Feb05 |
041104 |
280.25 |
280.25 |
280.25 |
280.25 |
+0.10 |
5 |
34 |
+0 |
Apr05 |
041104 |
279.40 |
279.40 |
279.40 |
279.40 |
+0.10 |
18 |
109 |
+0 |
Total Volume and Open Interest |
68 |
623 |
-20 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|