|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Mon November 08, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Nov04 |
041108 |
503.50 |
508.00 |
501.00 |
502.00 |
-3.00 |
3,547 |
4,933 |
-2,190 |
| Jan05 |
041108 |
504.00 |
511.00 |
503.00 |
505.50 |
+0.25 |
36,120 |
124,787 |
+443 |
| Mar05 |
041108 |
511.00 |
517.50 |
510.00 |
511.75 |
-0.25 |
7,437 |
43,010 |
-391 |
| May05 |
041108 |
517.00 |
524.25 |
516.50 |
518.25 |
-1.00 |
2,992 |
26,707 |
+322 |
| Jul05 |
041108 |
525.00 |
531.50 |
524.50 |
525.50 |
-1.25 |
2,382 |
23,572 |
+795 |
| Aug05 |
041108 |
531.50 |
531.50 |
527.00 |
527.00 |
-1.00 |
92 |
981 |
-46 |
| Sep05 |
041108 |
530.00 |
534.00 |
530.00 |
532.00 |
-1.00 |
0 |
313 |
+0 |
| Total Volume and Open Interest |
53,595 |
231,292 |
-1,054 |
| Soybean Meal(CBOT) |
| Dec04 |
041108 |
146.60 |
149.30 |
146.60 |
148.70 |
+1.70 |
9,371 |
50,412 |
-307 |
| Jan05 |
041108 |
148.50 |
150.30 |
148.20 |
149.60 |
+0.90 |
4,724 |
20,633 |
+964 |
| Mar05 |
041108 |
151.30 |
152.30 |
150.50 |
151.60 |
+0.40 |
2,996 |
24,689 |
+470 |
| May05 |
041108 |
153.20 |
154.50 |
153.10 |
153.70 |
+0.50 |
1,335 |
15,688 |
+99 |
| Jul05 |
041108 |
156.00 |
157.50 |
155.70 |
156.40 |
+0.20 |
1,786 |
22,092 |
+437 |
| Aug05 |
041108 |
157.60 |
159.00 |
157.30 |
157.60 |
unch |
213 |
7,783 |
+129 |
| Sep05 |
041108 |
159.00 |
160.20 |
158.30 |
158.50 |
unch |
155 |
5,091 |
+18 |
| Oct05 |
041108 |
160.00 |
161.00 |
159.00 |
159.70 |
-0.30 |
76 |
2,412 |
+57 |
| Total Volume and Open Interest |
20,945 |
153,496 |
+1,989 |
| Soybean Oil(CBOT) |
| Dec04 |
041108 |
20.15 |
20.49 |
20.10 |
20.12 |
-0.15 |
10,825 |
53,836 |
+1,017 |
| Jan05 |
041108 |
20.25 |
20.58 |
20.20 |
20.22 |
-0.15 |
5,162 |
33,419 |
+539 |
| Mar05 |
041108 |
20.50 |
20.69 |
20.32 |
20.34 |
-0.20 |
3,152 |
26,014 |
+359 |
| May05 |
041108 |
20.65 |
20.82 |
20.45 |
20.45 |
-0.22 |
1,179 |
17,526 |
+418 |
| Jul05 |
041108 |
20.75 |
20.92 |
20.57 |
20.57 |
-0.22 |
1,930 |
15,516 |
+578 |
| Aug05 |
041108 |
20.75 |
20.75 |
20.53 |
20.53 |
-0.24 |
499 |
5,736 |
+305 |
| Sep05 |
041108 |
20.73 |
20.75 |
20.50 |
20.50 |
-0.19 |
235 |
3,216 |
+115 |
| Oct05 |
041108 |
20.75 |
20.75 |
20.45 |
20.45 |
-0.15 |
59 |
2,263 |
-3 |
| Total Volume and Open Interest |
23,765 |
163,889 |
+3,507 |
| Canola(WCE) |
| Nov04 |
041108 |
290.0 |
290.0 |
287.1 |
287.1 |
-2.9 |
159 |
87 |
-159 |
| Jan05 |
041108 |
285.5 |
289.8 |
284.8 |
287.3 |
+0.9 |
3,169 |
42,909 |
-199 |
| Mar05 |
041108 |
289.0 |
293.4 |
289.0 |
290.9 |
+1.1 |
904 |
7,492 |
+202 |
| May05 |
041108 |
294.0 |
295.3 |
294.0 |
295.3 |
+1.5 |
0 |
544 |
+0 |
| Jul05 |
041108 |
300.6 |
300.6 |
300.6 |
300.6 |
+2.1 |
17 |
389 |
+0 |
| Total Volume and Open Interest |
5,268 |
61,880 |
+691 |
| Corn(CBOT) |
| Dec04 |
041108 |
198.00 |
199.25 |
197.50 |
198.00 |
-1.50 |
66,849 |
306,022 |
-11,286 |
| Mar05 |
041108 |
210.00 |
210.75 |
209.50 |
210.25 |
-1.50 |
39,452 |
188,625 |
+13,479 |
| May05 |
041108 |
217.50 |
218.25 |
217.00 |
217.50 |
-1.50 |
2,990 |
52,535 |
+98 |
| Jul05 |
041108 |
223.75 |
224.50 |
223.50 |
224.00 |
-1.50 |
2,663 |
57,343 |
+222 |
| Sep05 |
041108 |
232.00 |
232.50 |
231.75 |
231.75 |
-1.50 |
582 |
15,229 |
-93 |
| Dec05 |
041108 |
240.75 |
241.50 |
240.50 |
241.00 |
-1.25 |
2,980 |
30,999 |
+1,043 |
| Total Volume and Open Interest |
115,581 |
653,116 |
+3,497 |
| Wheat(CBOT) |
| Dec04 |
041108 |
306.50 |
309.25 |
303.50 |
308.75 |
+2.25 |
25,639 |
97,511 |
-3,823 |
| Mar05 |
041108 |
319.00 |
322.50 |
316.50 |
322.00 |
+2.50 |
19,656 |
54,047 |
+7,046 |
| May05 |
041108 |
325.50 |
328.50 |
323.75 |
327.00 |
+2.00 |
1,139 |
7,183 |
+311 |
| Jul05 |
041108 |
330.00 |
335.00 |
329.00 |
334.00 |
+3.50 |
975 |
9,838 |
+204 |
| Sep05 |
041108 |
337.00 |
340.00 |
336.00 |
339.00 |
+1.50 |
26 |
222 |
-5 |
| Total Volume and Open Interest |
47,658 |
169,940 |
+3,867 |
| Wheat(KCBT) |
| Dec04 |
041108 |
350.25 |
361.00 |
349.25 |
359.50 |
+9.25 |
15,577 |
45,880 |
-236 |
| Mar05 |
041108 |
350.00 |
359.75 |
349.50 |
359.25 |
+6.50 |
8,517 |
23,690 |
+2,635 |
| May05 |
041108 |
349.00 |
357.50 |
349.00 |
356.00 |
+6.50 |
439 |
4,252 |
+325 |
| Jul05 |
041108 |
342.25 |
348.00 |
341.50 |
347.25 |
+5.00 |
1,247 |
7,611 |
+453 |
| Sep05 |
041108 |
346.50 |
346.50 |
346.50 |
346.50 |
unch |
0 |
1,267 |
+0 |
| Total Volume and Open Interest |
25,780 |
82,840 |
+3,176 |
| Wheat(MGE) |
| Dec04 |
041108 |
367.50 |
372.25 |
366.50 |
371.75 |
+2.75 |
5,005 |
12,986 |
-850 |
| Mar05 |
041108 |
371.00 |
375.00 |
369.50 |
374.75 |
+3.50 |
4,357 |
13,126 |
+1,210 |
| May05 |
041108 |
373.00 |
376.00 |
371.00 |
376.00 |
+2.50 |
341 |
4,615 |
+29 |
| Jul05 |
041108 |
368.50 |
371.50 |
368.50 |
371.25 |
+2.25 |
295 |
2,352 |
-38 |
| Sep05 |
041108 |
360.00 |
363.00 |
360.00 |
362.50 |
+1.00 |
76 |
969 |
-8 |
| Total Volume and Open Interest |
10,108 |
34,210 |
+340 |
| Oats(CBOT) |
| Dec04 |
041108 |
140.00 |
142.25 |
139.75 |
140.25 |
-0.25 |
638 |
4,705 |
+48 |
| Mar05 |
041108 |
146.50 |
148.50 |
146.25 |
146.50 |
-1.00 |
51 |
2,564 |
-4 |
| May05 |
041108 |
151.50 |
151.50 |
151.50 |
151.50 |
unch |
0 |
123 |
+0 |
| Jul05 |
041108 |
156.00 |
156.00 |
156.00 |
156.00 |
unch |
0 |
33 |
+0 |
| Total Volume and Open Interest |
689 |
7,428 |
+44 |
| Rough Rice(CBOT) |
| Nov04 |
041108 |
6.80 |
6.85 |
6.80 |
6.85 |
+0.15 |
200 |
938 |
-74 |
| Jan05 |
041108 |
6.83 |
7.08 |
6.83 |
7.05 |
+0.21 |
241 |
3,260 |
+62 |
| Mar05 |
041108 |
7.15 |
7.25 |
7.12 |
7.25 |
+0.22 |
3 |
862 |
+2 |
| May05 |
041108 |
7.45 |
7.45 |
7.45 |
7.45 |
+0.20 |
0 |
206 |
+0 |
| Total Volume and Open Interest |
444 |
5,320 |
-10 |
| Live Cattle(CME) |
| Dec04 |
041108 |
82.475 |
83.150 |
82.200 |
83.025 |
+0.575 |
13,369 |
52,241 |
-4,879 |
| Feb05 |
041108 |
85.650 |
86.500 |
85.400 |
86.450 |
+0.625 |
10,374 |
31,850 |
+3,257 |
| Apr05 |
041108 |
83.400 |
83.850 |
83.200 |
83.600 |
+0.125 |
2,044 |
12,330 |
+354 |
| Jun05 |
041108 |
79.850 |
80.100 |
79.550 |
79.925 |
-0.025 |
1,339 |
8,122 |
+20 |
| Aug05 |
041108 |
80.150 |
80.200 |
79.700 |
79.925 |
-0.350 |
327 |
4,001 |
+161 |
| Oct05 |
041108 |
81.200 |
81.250 |
81.000 |
81.200 |
unch |
258 |
952 |
+209 |
| Total Volume and Open Interest |
27,896 |
109,696 |
-718 |
| Feeder Cattle(CME) |
| Nov04 |
041108 |
107.100 |
107.600 |
107.000 |
107.450 |
+0.050 |
903 |
3,161 |
-281 |
| Jan05 |
041108 |
101.500 |
102.200 |
101.125 |
101.475 |
-0.275 |
1,758 |
8,086 |
+133 |
| Mar05 |
041108 |
98.250 |
99.025 |
98.150 |
98.550 |
-0.450 |
326 |
1,882 |
+44 |
| Apr05 |
041108 |
98.025 |
98.250 |
97.700 |
97.900 |
-0.600 |
69 |
663 |
+30 |
| May05 |
041108 |
97.800 |
98.250 |
97.500 |
98.050 |
-0.350 |
118 |
791 |
+58 |
| Aug05 |
041108 |
98.850 |
99.000 |
98.800 |
99.000 |
-0.475 |
3 |
80 |
-1 |
| Total Volume and Open Interest |
3,177 |
14,663 |
-17 |
| Lean Hogs(CME) |
| Dec04 |
041108 |
72.150 |
73.100 |
71.750 |
72.100 |
-0.150 |
12,664 |
47,074 |
-3,538 |
| Feb05 |
041108 |
71.450 |
72.700 |
71.300 |
72.300 |
+0.700 |
11,295 |
24,954 |
+2,125 |
| Apr05 |
041108 |
67.700 |
69.700 |
67.500 |
69.450 |
+1.550 |
1,721 |
9,182 |
+294 |
| May05 |
041108 |
67.150 |
68.250 |
67.150 |
68.150 |
+0.725 |
387 |
1,792 |
-18 |
| Jun05 |
041108 |
70.600 |
71.950 |
70.600 |
71.900 |
+0.925 |
560 |
5,108 |
+170 |
| Jul05 |
041108 |
66.700 |
67.600 |
66.700 |
67.525 |
+0.625 |
51 |
1,218 |
+10 |
| Aug05 |
041108 |
62.550 |
63.100 |
62.550 |
63.075 |
+0.275 |
48 |
698 |
+11 |
| Oct05 |
041108 |
54.200 |
54.600 |
54.200 |
54.300 |
+0.100 |
17 |
223 |
-1 |
| Total Volume and Open Interest |
26,761 |
90,291 |
-940 |
| Pork Bellies(CME) |
| Feb05 |
041108 |
101.500 |
103.150 |
101.200 |
102.375 |
+0.675 |
540 |
1,318 |
-38 |
| Mar05 |
041108 |
100.800 |
102.300 |
100.800 |
101.600 |
+2.000 |
4 |
29 |
-1 |
| May05 |
041108 |
101.500 |
101.500 |
101.500 |
101.500 |
+0.850 |
6 |
20 |
-5 |
| Jul05 |
041108 |
103.750 |
103.750 |
103.750 |
103.750 |
+0.900 |
1 |
10 |
+1 |
| Aug05 |
041108 |
100.750 |
100.750 |
100.750 |
100.750 |
+0.750 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
551 |
1,378 |
-43 |
| Class III Milk(CME) |
| Nov04 |
041108 |
14.40 |
14.50 |
14.40 |
14.50 |
+0.10 |
298 |
4,278 |
+85 |
| Dec04 |
041108 |
13.65 |
13.94 |
13.65 |
13.87 |
+0.27 |
299 |
3,509 |
+33 |
| Jan05 |
041108 |
12.70 |
12.90 |
12.70 |
12.85 |
+0.15 |
100 |
1,948 |
+45 |
| Feb05 |
041108 |
12.32 |
12.39 |
12.32 |
12.37 |
+0.06 |
20 |
1,933 |
+3 |
| Mar05 |
041108 |
12.37 |
12.41 |
12.37 |
12.37 |
+0.02 |
15 |
2,275 |
+1 |
| Total Volume and Open Interest |
849 |
20,890 |
+162 |
| Cocoa(ICE) |
| Dec04 |
041108 |
1810 |
1810 |
1756 |
1792 |
+159 |
17,879 |
27,830 |
-4,890 |
| Mar05 |
041108 |
1800 |
1800 |
1751 |
1783 |
+142 |
13,464 |
27,872 |
+2,453 |
| May05 |
041108 |
1800 |
1802 |
1763 |
1789 |
+139 |
75 |
11,530 |
-12 |
| Jul05 |
041108 |
1800 |
1810 |
1778 |
1800 |
+141 |
1,344 |
10,516 |
-390 |
| Sep05 |
041108 |
1808 |
1810 |
1765 |
1797 |
+129 |
121 |
8,779 |
+0 |
| Dec05 |
041108 |
1805 |
1815 |
1770 |
1797 |
+122 |
400 |
8,602 |
-115 |
| Mar06 |
041108 |
1810 |
1810 |
1805 |
1805 |
+122 |
840 |
10,839 |
+556 |
| Total Volume and Open Interest |
35,874 |
118,044 |
-997 |
| Coffee "C"(ICE) |
| Dec04 |
041108 |
78.25 |
80.50 |
78.10 |
79.85 |
+1.55 |
9,530 |
41,365 |
-757 |
| Mar05 |
041108 |
81.20 |
83.50 |
81.10 |
82.90 |
+1.60 |
4,750 |
25,620 |
+1,387 |
| May05 |
041108 |
82.80 |
85.00 |
82.75 |
84.55 |
+1.75 |
512 |
5,152 |
-76 |
| Jul05 |
041108 |
84.30 |
86.50 |
84.30 |
86.15 |
+1.85 |
209 |
2,365 |
+11 |
| Sep05 |
041108 |
86.00 |
88.00 |
85.85 |
87.75 |
+1.90 |
42 |
1,252 |
+16 |
| Dec05 |
041108 |
90.00 |
90.50 |
90.00 |
90.35 |
+1.95 |
35 |
685 |
+27 |
| Total Volume and Open Interest |
15,078 |
76,641 |
+608 |
| Orange Juice(ICE) |
| Nov04 |
041108 |
73.80 |
74.75 |
72.50 |
72.50 |
-1.90 |
114 |
436 |
-77 |
| Jan05 |
041108 |
76.70 |
77.50 |
75.00 |
75.10 |
-2.15 |
1,516 |
16,970 |
+187 |
| Mar05 |
041108 |
78.90 |
79.30 |
77.05 |
77.25 |
-2.00 |
311 |
11,249 |
-27 |
| May05 |
041108 |
81.50 |
81.50 |
79.75 |
79.75 |
-2.25 |
61 |
4,337 |
+9 |
| Jul05 |
041108 |
83.20 |
83.20 |
81.25 |
81.25 |
-2.25 |
0 |
453 |
+0 |
| Sep05 |
041108 |
83.75 |
83.75 |
82.75 |
82.75 |
-2.25 |
0 |
111 |
+0 |
| Total Volume and Open Interest |
2,002 |
34,166 |
+92 |
| Sugar #11(ICE) |
| Mar05 |
041108 |
8.58 |
8.61 |
8.52 |
8.60 |
+0.12 |
13,202 |
204,934 |
-2,225 |
| May05 |
041108 |
8.70 |
8.72 |
8.65 |
8.70 |
+0.08 |
1,521 |
40,449 |
+66 |
| Jul05 |
041108 |
8.53 |
8.55 |
8.49 |
8.54 |
+0.08 |
741 |
21,976 |
+221 |
| Oct05 |
041108 |
8.54 |
8.54 |
8.49 |
8.53 |
+0.07 |
219 |
21,760 |
-19 |
| Mar06 |
041108 |
8.42 |
8.43 |
8.42 |
8.43 |
+0.08 |
20 |
8,341 |
-26 |
| Total Volume and Open Interest |
15,718 |
301,586 |
-1,968 |
| Sugar #14(ICE) |
| Jan05 |
041108 |
20.40 |
20.42 |
20.33 |
20.36 |
-0.12 |
47 |
1,628 |
-32 |
| Mar05 |
041108 |
20.43 |
20.45 |
20.42 |
20.45 |
-0.07 |
27 |
3,360 |
+27 |
| May05 |
041108 |
20.56 |
20.56 |
20.56 |
20.56 |
-0.03 |
32 |
1,987 |
+25 |
| Jul05 |
041108 |
20.70 |
20.70 |
20.70 |
20.70 |
-0.01 |
32 |
1,516 |
+10 |
| Sep05 |
041108 |
20.80 |
20.81 |
20.76 |
20.81 |
-0.01 |
114 |
2,262 |
+26 |
| Total Volume and Open Interest |
259 |
11,340 |
+63 |
| London Cocoa(LCE) |
| Dec04 |
041108 |
1002 |
1019 |
970 |
993 |
+80 |
13,104 |
46,712 |
-4,135 |
| Mar05 |
041108 |
1027 |
1027 |
984 |
1002 |
+75 |
6,518 |
49,511 |
+163 |
| May05 |
041108 |
986 |
1033 |
970 |
1013 |
+75 |
1,354 |
18,613 |
-80 |
| Jul05 |
041108 |
1010 |
1047 |
1009 |
1026 |
+71 |
917 |
15,296 |
-75 |
| Sep05 |
041108 |
1000 |
1061 |
1000 |
1042 |
+68 |
1,421 |
30,912 |
+40 |
| Dec05 |
041108 |
1050 |
1050 |
1000 |
1029 |
+68 |
698 |
28,543 |
+232 |
| Mar06 |
041108 |
1041 |
1043 |
1017 |
1035 |
+66 |
109 |
3,892 |
-4 |
| Total Volume and Open Interest |
24,121 |
193,929 |
-3,859 |
| London Coffee(LCE) |
| Nov04 |
041108 |
563.00 |
576.00 |
563.00 |
570.00 |
+7.00 |
86 |
20,300 |
-163 |
| Jan05 |
041108 |
583.00 |
596.00 |
578.00 |
588.00 |
+5.00 |
1,227 |
81,284 |
-398 |
| Mar05 |
041108 |
602.00 |
616.00 |
597.00 |
608.00 |
+5.00 |
1,002 |
36,253 |
+386 |
| May05 |
041108 |
620.00 |
634.00 |
619.00 |
626.00 |
+4.00 |
451 |
32,200 |
+145 |
| Jul05 |
041108 |
644.00 |
647.00 |
642.00 |
644.00 |
+4.00 |
95 |
8,714 |
+39 |
| Sep05 |
041108 |
655.00 |
664.00 |
655.00 |
661.00 |
+4.00 |
126 |
5,058 |
+26 |
| Total Volume and Open Interest |
2,987 |
185,788 |
+35 |
| London Sugar(LCE) |
| Dec04 |
041108 |
238.00 |
239.60 |
236.50 |
239.20 |
+2.40 |
2,896 |
8,692 |
-1,324 |
| Mar05 |
041108 |
247.90 |
249.90 |
247.60 |
249.50 |
+2.50 |
1,571 |
27,116 |
+57 |
| May05 |
041108 |
255.90 |
256.50 |
255.50 |
256.00 |
+1.50 |
384 |
10,524 |
+269 |
| Aug05 |
041108 |
257.00 |
257.00 |
256.40 |
256.70 |
+1.90 |
189 |
4,668 |
+29 |
| Oct05 |
041108 |
256.70 |
256.70 |
256.70 |
256.70 |
+1.60 |
4 |
2,982 |
+0 |
| Total Volume and Open Interest |
5,044 |
56,824 |
-969 |
| Cotton(ICE) |
| Dec04 |
041108 |
43.36 |
44.20 |
43.36 |
43.83 |
+0.47 |
7,338 |
40,094 |
-406 |
| Mar05 |
041108 |
43.55 |
43.93 |
43.50 |
43.77 |
+0.03 |
6,348 |
30,596 |
+1,345 |
| May05 |
041108 |
44.75 |
45.00 |
44.70 |
45.00 |
+0.25 |
409 |
6,108 |
+156 |
| Jul05 |
041108 |
46.05 |
46.20 |
46.00 |
46.20 |
+0.27 |
358 |
7,027 |
+8 |
| Oct05 |
041108 |
48.40 |
48.40 |
48.40 |
48.40 |
+0.20 |
0 |
44 |
+0 |
| Dec05 |
041108 |
49.30 |
49.50 |
49.30 |
49.50 |
+0.30 |
104 |
3,955 |
+1 |
| Total Volume and Open Interest |
14,557 |
88,500 |
+1,099 |
| Lumber(CME) |
| Nov04 |
041108 |
293.9 |
305.0 |
293.9 |
302.0 |
+11.9 |
244 |
965 |
-88 |
| Jan05 |
041108 |
302.0 |
312.4 |
301.0 |
309.7 |
+7.2 |
426 |
2,285 |
+46 |
| Mar05 |
041108 |
310.2 |
319.4 |
310.2 |
318.3 |
+5.3 |
33 |
319 |
+19 |
| May05 |
041108 |
329.8 |
329.8 |
324.2 |
324.2 |
+2.2 |
11 |
77 |
+1 |
| Total Volume and Open Interest |
732 |
3,666 |
-15 |
| Crude Oil(NYM) |
| Dec04 |
041108 |
49.15 |
49.59 |
48.60 |
49.09 |
-0.52 |
115,766 |
176,781 |
-16,374 |
| Jan05 |
041108 |
49.10 |
49.60 |
48.70 |
49.17 |
-0.45 |
72,342 |
118,668 |
+12,837 |
| Feb05 |
041108 |
48.85 |
49.35 |
48.70 |
49.07 |
-0.41 |
15,480 |
48,737 |
-392 |
| Mar05 |
041108 |
48.50 |
48.95 |
48.30 |
48.73 |
-0.38 |
9,125 |
30,775 |
-1,085 |
| Apr05 |
041108 |
48.00 |
48.40 |
48.00 |
48.32 |
-0.35 |
5,827 |
23,385 |
+758 |
| May05 |
041108 |
47.55 |
47.89 |
47.45 |
47.89 |
-0.33 |
2,756 |
15,938 |
-31 |
| Jun05 |
041108 |
47.35 |
47.60 |
47.05 |
47.46 |
-0.31 |
4,065 |
31,949 |
-560 |
| Jul05 |
041108 |
46.90 |
47.02 |
46.90 |
47.02 |
-0.30 |
760 |
13,451 |
-72 |
| Aug05 |
041108 |
46.60 |
46.60 |
46.60 |
46.60 |
-0.29 |
866 |
10,467 |
+140 |
| Sep05 |
041108 |
46.20 |
46.20 |
46.20 |
46.20 |
-0.28 |
918 |
11,633 |
-470 |
| Oct05 |
041108 |
45.60 |
45.82 |
45.60 |
45.82 |
-0.27 |
541 |
5,837 |
+70 |
| Nov05 |
041108 |
45.48 |
45.48 |
45.48 |
45.48 |
-0.26 |
510 |
9,872 |
-88 |
| Dec05 |
041108 |
45.00 |
45.35 |
44.85 |
45.17 |
-0.25 |
5,315 |
52,895 |
-439 |
| Jan06 |
041108 |
44.65 |
44.85 |
44.65 |
44.85 |
-0.24 |
500 |
7,810 |
+6 |
| Feb06 |
041108 |
44.55 |
44.55 |
44.55 |
44.55 |
-0.23 |
54 |
3,399 |
+50 |
| Mar06 |
041108 |
44.10 |
44.28 |
44.10 |
44.28 |
-0.22 |
179 |
7,773 |
+79 |
| Total Volume and Open Interest |
240,617 |
709,652 |
-4,962 |
| Heating Oil(NYM) |
| Dec04 |
041108 |
136.30 |
138.25 |
135.10 |
136.64 |
-0.77 |
34,262 |
60,632 |
-4,564 |
| Jan05 |
041108 |
137.10 |
139.30 |
136.20 |
138.03 |
-0.53 |
17,373 |
39,103 |
+2,126 |
| Feb05 |
041108 |
136.70 |
138.30 |
136.00 |
137.13 |
-0.58 |
2,455 |
22,544 |
-42 |
| Mar05 |
041108 |
133.60 |
135.45 |
133.35 |
134.13 |
-0.68 |
2,409 |
16,121 |
-549 |
| Apr05 |
041108 |
128.80 |
130.30 |
128.30 |
129.13 |
-0.68 |
1,411 |
6,049 |
+36 |
| May05 |
041108 |
124.80 |
125.50 |
124.80 |
125.18 |
-0.68 |
543 |
4,987 |
+8 |
| Jun05 |
041108 |
122.35 |
122.78 |
122.35 |
122.78 |
-0.68 |
563 |
6,886 |
+33 |
| Jul05 |
041108 |
121.40 |
121.73 |
121.40 |
121.73 |
-0.58 |
576 |
4,425 |
+28 |
| Aug05 |
041108 |
121.75 |
121.83 |
121.75 |
121.83 |
-0.58 |
204 |
1,931 |
-98 |
| Sep05 |
041108 |
122.43 |
122.43 |
122.43 |
122.43 |
-0.58 |
101 |
3,517 |
-49 |
| Oct05 |
041108 |
123.50 |
123.50 |
123.18 |
123.18 |
-0.58 |
0 |
306 |
+0 |
| Nov05 |
041108 |
123.93 |
123.93 |
123.93 |
123.93 |
-0.58 |
1 |
435 |
+1 |
| Total Volume and Open Interest |
61,363 |
176,377 |
-3,411 |
| Gasoline(NYMEX) |
| Dec04 |
041108 |
127.50 |
128.50 |
125.75 |
127.53 |
-1.15 |
25,746 |
51,185 |
-1,246 |
| Jan05 |
041108 |
128.10 |
129.70 |
127.50 |
128.88 |
-0.94 |
11,198 |
33,826 |
+1,322 |
| Feb05 |
041108 |
129.30 |
129.73 |
129.00 |
129.73 |
-0.92 |
2,119 |
9,603 |
+531 |
| Mar05 |
041108 |
130.58 |
130.58 |
130.58 |
130.58 |
-0.87 |
695 |
5,678 |
+81 |
| Apr05 |
041108 |
137.58 |
137.58 |
137.58 |
137.58 |
-0.82 |
2,690 |
12,339 |
-394 |
| May05 |
041108 |
136.50 |
137.58 |
136.50 |
137.58 |
-0.72 |
1,381 |
9,870 |
-104 |
| Jun05 |
041108 |
135.90 |
136.53 |
135.90 |
136.53 |
-0.72 |
651 |
4,349 |
+224 |
| Jul05 |
041108 |
134.68 |
134.68 |
134.68 |
134.68 |
-0.67 |
1,805 |
2,856 |
-958 |
| Aug05 |
041108 |
132.18 |
132.18 |
132.18 |
132.18 |
-0.67 |
850 |
1,744 |
-19 |
| Sep05 |
041108 |
128.98 |
128.98 |
128.98 |
128.98 |
-0.62 |
1,735 |
3,952 |
-203 |
| Total Volume and Open Interest |
|
|
|
| e-MiNY RBOB Gasoline(NYMEX) |
| Natural Gas(NYM) |
| Dec04 |
041108 |
7.900 |
7.935 |
7.550 |
7.600 |
-0.354 |
48,870 |
61,950 |
-4,049 |
| Jan05 |
041108 |
8.260 |
8.390 |
8.050 |
8.099 |
-0.430 |
16,135 |
51,322 |
+405 |
| Feb05 |
041108 |
8.210 |
8.400 |
8.080 |
8.129 |
-0.450 |
5,067 |
29,329 |
-149 |
| Mar05 |
041108 |
7.980 |
8.200 |
7.850 |
7.900 |
-0.339 |
4,846 |
27,843 |
-1 |
| Apr05 |
041108 |
6.990 |
7.030 |
6.880 |
6.900 |
-0.239 |
2,619 |
19,910 |
-311 |
| May05 |
041108 |
6.810 |
6.850 |
6.720 |
6.740 |
-0.159 |
1,740 |
19,523 |
+565 |
| Jun05 |
041108 |
6.850 |
6.860 |
6.762 |
6.762 |
-0.159 |
439 |
12,094 |
-188 |
| Jul05 |
041108 |
6.870 |
6.880 |
6.780 |
6.792 |
-0.157 |
387 |
14,944 |
+63 |
| Aug05 |
041108 |
6.940 |
6.940 |
6.817 |
6.817 |
-0.157 |
269 |
11,940 |
+8 |
| Sep05 |
041108 |
6.850 |
6.880 |
6.787 |
6.787 |
-0.147 |
213 |
10,694 |
+24 |
| Oct05 |
041108 |
6.930 |
6.930 |
6.800 |
6.822 |
-0.147 |
179 |
16,789 |
-20 |
| Nov05 |
041108 |
7.300 |
7.300 |
7.140 |
7.160 |
-0.147 |
161 |
8,445 |
-82 |
| Dec05 |
041108 |
7.580 |
7.580 |
7.410 |
7.482 |
-0.147 |
236 |
10,532 |
-62 |
| Jan06 |
041108 |
7.750 |
7.790 |
7.630 |
7.730 |
-0.144 |
457 |
12,283 |
-98 |
| Feb06 |
041108 |
7.830 |
7.830 |
7.640 |
7.710 |
-0.174 |
177 |
8,250 |
-33 |
| Mar06 |
041108 |
7.480 |
7.480 |
7.470 |
7.470 |
-0.164 |
876 |
9,563 |
+132 |
| Total Volume and Open Interest |
84,586 |
397,418 |
-3,471 |
| Brent Crude Oil(ICE) |
| Dec04 |
041108 |
45.85 |
46.25 |
45.40 |
45.92 |
-0.50 |
25,872 |
55,432 |
-6,849 |
| Jan05 |
041108 |
46.07 |
46.56 |
45.70 |
46.28 |
-0.28 |
28,970 |
91,578 |
-4,416 |
| Feb05 |
041108 |
46.05 |
46.47 |
45.75 |
46.29 |
-0.20 |
14,602 |
35,360 |
+1,582 |
| Mar05 |
041108 |
45.80 |
46.30 |
45.59 |
46.12 |
-0.14 |
6,242 |
19,305 |
+1,497 |
| Apr05 |
041108 |
45.53 |
45.81 |
45.53 |
45.81 |
-0.12 |
2,165 |
15,177 |
+136 |
| May05 |
041108 |
45.04 |
45.43 |
45.04 |
45.43 |
-0.14 |
1,125 |
7,193 |
+796 |
| Jun05 |
041108 |
44.78 |
45.25 |
44.70 |
45.05 |
-0.15 |
1,578 |
18,963 |
+180 |
| Jul05 |
041108 |
44.53 |
44.67 |
44.52 |
44.67 |
-0.15 |
0 |
5,839 |
+0 |
| Aug05 |
041108 |
44.00 |
44.30 |
44.00 |
44.30 |
-0.14 |
0 |
2,035 |
-100 |
| Sep05 |
041108 |
43.93 |
43.93 |
43.93 |
43.93 |
-0.14 |
150 |
5,630 |
+100 |
| Oct05 |
041108 |
43.58 |
43.58 |
43.58 |
43.58 |
-0.15 |
100 |
850 |
+0 |
| Nov05 |
041108 |
43.24 |
43.24 |
43.24 |
43.24 |
-0.15 |
0 |
150 |
+0 |
| Dec05 |
041108 |
42.78 |
43.10 |
42.63 |
42.92 |
-0.14 |
1,172 |
39,848 |
-475 |
| Total Volume and Open Interest |
82,076 |
347,923 |
-7,549 |
| Gas Oil(ICE) |
| Nov04 |
041108 |
419.00 |
421.50 |
409.50 |
420.50 |
+9.50 |
13,661 |
19,330 |
-3,669 |
| Dec04 |
041108 |
417.00 |
418.50 |
407.00 |
417.25 |
+4.75 |
19,570 |
48,521 |
-1,431 |
| Jan05 |
041108 |
407.50 |
415.50 |
404.75 |
415.25 |
+8.75 |
5,773 |
22,913 |
+1,517 |
| Feb05 |
041108 |
402.50 |
410.00 |
402.50 |
410.00 |
+8.00 |
1,140 |
8,831 |
-153 |
| Mar05 |
041108 |
403.00 |
403.00 |
403.00 |
403.00 |
+7.75 |
0 |
6,467 |
+159 |
| Apr05 |
041108 |
393.75 |
396.50 |
393.75 |
396.50 |
+8.25 |
50 |
6,132 |
+77 |
| May05 |
041108 |
392.50 |
392.50 |
392.50 |
392.50 |
+9.25 |
0 |
3,362 |
-21 |
| Jun05 |
041108 |
389.50 |
389.50 |
389.50 |
389.50 |
+10.00 |
0 |
9,245 |
+50 |
| Jul05 |
041108 |
388.25 |
388.25 |
388.25 |
388.25 |
+10.25 |
0 |
1,049 |
+0 |
| Aug05 |
041108 |
387.00 |
387.00 |
387.00 |
387.00 |
+10.00 |
0 |
1,511 |
+60 |
| Total Volume and Open Interest |
40,694 |
151,784 |
-3,411 |
| US Dollar Index(ICE) |
| Dec04 |
041108 |
83.990 |
84.230 |
83.850 |
84.170 |
+0.100 |
3,793 |
25,240 |
+235 |
| Mar05 |
041108 |
84.130 |
84.340 |
84.040 |
84.340 |
+0.120 |
84 |
2,874 |
+16 |
| Jun05 |
041108 |
84.520 |
84.520 |
84.520 |
84.520 |
+0.120 |
0 |
13 |
+0 |
| Total Volume and Open Interest |
3,877 |
28,144 |
+251 |
| Australian Dollar(CME) |
| Dec04 |
041108 |
75.59 |
75.70 |
75.36 |
75.47 |
-0.53 |
3,169 |
64,014 |
+219 |
| Mar05 |
041108 |
75.00 |
75.00 |
74.86 |
74.91 |
-0.53 |
29 |
528 |
+32 |
| Jun05 |
041108 |
74.37 |
74.37 |
74.37 |
74.37 |
-0.53 |
31 |
289 |
+29 |
| Total Volume and Open Interest |
3,230 |
65,035 |
+281 |
| British Pound(CME) |
| Dec04 |
041108 |
184.83 |
185.52 |
184.81 |
184.97 |
+0.04 |
5,778 |
84,163 |
+566 |
| Mar05 |
041108 |
183.90 |
184.08 |
183.77 |
183.77 |
+0.04 |
15 |
125 |
-2 |
| Jun05 |
041108 |
182.77 |
182.77 |
182.77 |
182.77 |
+0.04 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
5,803 |
84,298 |
+571 |
| Canadian Dollar(CME) |
| Dec04 |
041108 |
83.59 |
83.99 |
83.50 |
83.78 |
+0.49 |
6,625 |
106,751 |
-4,770 |
| Mar05 |
041108 |
83.50 |
83.84 |
83.48 |
83.69 |
+0.49 |
1,166 |
3,818 |
+1,136 |
| Jun05 |
041108 |
83.47 |
83.78 |
83.47 |
83.62 |
+0.49 |
105 |
1,655 |
+44 |
| Sep05 |
041108 |
83.56 |
83.56 |
83.56 |
83.56 |
+0.49 |
9 |
674 |
+3 |
| Total Volume and Open Interest |
7,936 |
113,200 |
-3,580 |
| Japanese Yen(CME) |
| Dec04 |
041108 |
94.75 |
95.04 |
94.75 |
94.93 |
+0.17 |
14,536 |
173,156 |
+4,883 |
| Mar05 |
041108 |
95.45 |
95.50 |
95.45 |
95.50 |
+0.19 |
23 |
968 |
+26 |
| Jun05 |
041108 |
96.13 |
96.13 |
96.13 |
96.13 |
+0.21 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
14,560 |
174,144 |
+4,909 |
| Swiss Franc(CME) |
| Dec04 |
041108 |
84.58 |
85.05 |
84.57 |
84.71 |
-0.24 |
3,650 |
75,018 |
+1,325 |
| Mar05 |
041108 |
84.87 |
85.23 |
84.87 |
85.02 |
-0.24 |
18 |
102 |
+15 |
| Jun05 |
041108 |
85.36 |
85.36 |
85.36 |
85.36 |
-0.24 |
0 |
68 |
+0 |
| Total Volume and Open Interest |
3,669 |
75,189 |
+1,341 |
| EuroFX(CME) |
| Dec04 |
041108 |
129.09 |
129.62 |
129.06 |
129.12 |
-0.34 |
17,034 |
166,719 |
+6,903 |
| Mar05 |
041108 |
129.21 |
129.67 |
129.15 |
129.18 |
-0.34 |
726 |
3,011 |
+89 |
| Jun05 |
041108 |
129.60 |
129.60 |
129.29 |
129.29 |
-0.32 |
13 |
215 |
+24 |
| Total Volume and Open Interest |
17,773 |
169,962 |
+5,922 |
| Mexican Peso(CME) |
| Nov04 |
041108 |
874.5 |
876.2 |
874.5 |
874.5 |
-1.8 |
|
|
|
| Dec04 |
041108 |
873.0 |
875.5 |
868.8 |
870.2 |
-1.8 |
8,746 |
65,752 |
+2,469 |
| Total Volume and Open Interest |
8,877 |
67,065 |
+2,559 |
| 30-Year T-Bonds(CBOT) |
| Dec04 |
041108 |
112~090 |
112~100 |
111~270 |
111~310 |
-0~090 |
446,573 |
587,413 |
+21,527 |
| Mar05 |
041108 |
110~230 |
111~070 |
110~230 |
111~000 |
-0~080 |
10,674 |
38,072 |
+918 |
| Jun05 |
041108 |
109~310 |
110~030 |
109~310 |
110~030 |
-0~080 |
74 |
203 |
+70 |
| Total Volume and Open Interest |
457,321 |
625,688 |
+22,515 |
| 10-Year T-Notes(CBOT) |
| Dec04 |
041108 |
112~125 |
112~135 |
112~045 |
112~085 |
-0~050 |
1,426,767 |
1,558,766 |
+44,306 |
| Mar05 |
041108 |
111~230 |
111~240 |
111~170 |
111~205 |
-0~050 |
38,559 |
169,335 |
-4,892 |
| Jun05 |
041108 |
110~220 |
110~220 |
110~220 |
110~220 |
-0~050 |
150 |
4,144 |
+110 |
| Total Volume and Open Interest |
1,465,476 |
1,732,245 |
+39,524 |
| 5-Year T-Notes(CBOT) |
| Dec04 |
041108 |
110~052 |
110~054 |
110~038 |
110~050 |
-0~016 |
719,172 |
0 |
+0 |
| Mar05 |
041108 |
109~074 |
109~074 |
109~066 |
109~070 |
-0~016 |
8,020 |
0 |
+0 |
| Jun05 |
041108 |
109~000 |
109~000 |
109~000 |
109~000 |
-0~016 |
0 |
15 |
+0 |
| Total Volume and Open Interest |
727,192 |
15 |
+0 |
| 2 Year T-Notes(CBOT) |
| Dec04 |
041108 |
105~053 |
105~054 |
105~050 |
105~054 |
-0~003 |
7,101 |
211,223 |
+6,533 |
| Total Volume and Open Interest |
7,101 |
211,223 |
+6,533 |
| Eurodollars(CME) |
| Dec04 |
041108 |
97.565 |
97.570 |
97.555 |
97.565 |
-0.015 |
76,612 |
976,426 |
-16,007 |
| Mar05 |
041108 |
97.250 |
97.260 |
97.235 |
97.250 |
-0.010 |
115,996 |
936,590 |
+6,921 |
| Jun05 |
041108 |
97.000 |
97.020 |
96.985 |
97.010 |
-0.005 |
84,887 |
882,807 |
+40,166 |
| Sep05 |
041108 |
96.780 |
96.810 |
96.760 |
96.795 |
-0.005 |
110,073 |
762,398 |
+52,227 |
| Dec05 |
041108 |
96.575 |
96.600 |
96.560 |
96.595 |
-0.010 |
71,658 |
580,065 |
+39,298 |
| Mar06 |
041108 |
96.430 |
96.455 |
96.415 |
96.445 |
-0.005 |
42,883 |
446,219 |
+2,754 |
| Jun06 |
041108 |
96.295 |
96.315 |
96.285 |
96.305 |
-0.020 |
51,398 |
310,441 |
-6,297 |
| Sep06 |
041108 |
96.175 |
96.190 |
96.150 |
96.170 |
-0.025 |
25,077 |
246,543 |
+2,418 |
| Dec06 |
041108 |
96.040 |
96.055 |
96.025 |
96.040 |
-0.025 |
22,105 |
201,308 |
-1,314 |
| Mar07 |
041108 |
95.930 |
95.945 |
95.915 |
95.930 |
-0.025 |
22,526 |
166,645 |
+34 |
| Jun07 |
041108 |
95.825 |
95.825 |
95.795 |
95.810 |
-0.030 |
16,262 |
164,571 |
-226 |
| Sep07 |
041108 |
95.725 |
95.725 |
95.685 |
95.700 |
-0.035 |
17,055 |
116,662 |
+2,900 |
| Dec07 |
041108 |
95.610 |
95.610 |
95.565 |
95.580 |
-0.040 |
6,826 |
91,156 |
+892 |
| Mar08 |
041108 |
95.505 |
95.505 |
95.460 |
95.480 |
-0.035 |
8,154 |
84,012 |
-756 |
| Jun08 |
041108 |
95.400 |
95.400 |
95.355 |
95.375 |
-0.035 |
7,858 |
86,791 |
+224 |
| Sep08 |
041108 |
95.300 |
95.300 |
95.255 |
95.275 |
-0.035 |
6,520 |
76,956 |
+713 |
| Dec08 |
041108 |
95.190 |
95.190 |
95.150 |
95.165 |
-0.035 |
5,659 |
59,914 |
+696 |
| Mar09 |
041108 |
95.100 |
95.100 |
95.075 |
95.075 |
-0.035 |
6,634 |
49,687 |
+1,591 |
| Total Volume and Open Interest |
712,007 |
6,426,561 |
+130,640 |
| 30 Day Federal Funds(CBOT) |
| Nov04 |
041108 |
98.080 |
98.080 |
98.070 |
98.070 |
-0.010 |
4,300 |
176,823 |
-9,199 |
| Dec04 |
041108 |
97.880 |
97.890 |
97.880 |
97.890 |
unch |
8,668 |
136,166 |
-14,971 |
| Jan05 |
041108 |
97.790 |
97.790 |
97.790 |
97.790 |
-0.010 |
6,627 |
99,056 |
-3,625 |
| Feb05 |
041108 |
97.590 |
97.600 |
97.580 |
97.600 |
-0.010 |
3,075 |
26,891 |
+485 |
| Mar05 |
041108 |
97.530 |
97.530 |
97.510 |
97.520 |
-0.010 |
1,182 |
7,938 |
+645 |
| Apr05 |
041108 |
97.390 |
97.400 |
97.390 |
97.400 |
-0.010 |
270 |
2,132 |
-79 |
| Total Volume and Open Interest |
24,122 |
449,053 |
-26,741 |
| 30 Day Fed Funds(e-CBOT) |
| Nov04 |
041108 |
98.075 |
98.080 |
98.070 |
98.075 |
unch |
29,206 |
0 |
+0 |
| Dec04 |
041108 |
97.890 |
97.895 |
97.880 |
97.890 |
-0.005 |
80,081 |
0 |
+0 |
| Jan05 |
041108 |
97.805 |
97.805 |
97.785 |
97.795 |
-0.015 |
34,128 |
0 |
+0 |
| Feb05 |
041108 |
97.600 |
97.600 |
97.585 |
97.595 |
-0.020 |
7,685 |
0 |
+0 |
| Mar05 |
041108 |
97.530 |
97.530 |
97.515 |
97.520 |
-0.020 |
671 |
0 |
+0 |
| Apr05 |
041108 |
97.400 |
97.405 |
97.390 |
97.400 |
-0.005 |
727 |
0 |
+0 |
| Total Volume and Open Interest |
152,501 |
|
|
| 3-Mth Euro-Yen(CME) |
| Dec04 |
041108 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
18,932 |
+50 |
| Mar05 |
041108 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
930 |
49,379 |
+514 |
| Jun05 |
041108 |
99.86 |
99.86 |
99.86 |
99.86 |
-0.01 |
543 |
26,200 |
+291 |
| Sep05 |
041108 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
12 |
8,362 |
+10 |
| Dec05 |
041108 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
325 |
6,426 |
-538 |
| Mar06 |
041108 |
99.64 |
99.64 |
99.64 |
99.64 |
-0.02 |
174 |
9,501 |
-1,118 |
| Jun06 |
041108 |
99.56 |
99.56 |
99.56 |
99.56 |
-0.01 |
2,944 |
5,713 |
+2,994 |
| Sep06 |
041108 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
0 |
2,174 |
+0 |
| Dec06 |
041108 |
99.33 |
99.33 |
99.33 |
99.33 |
-0.02 |
0 |
411 |
+0 |
| Mar07 |
041108 |
99.22 |
99.22 |
99.22 |
99.22 |
-0.02 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
4,928 |
128,291 |
+2,203 |
| 3-Mth Euro-Yen(SGX) |
| Dec04 |
041108 |
99.92 |
99.92 |
99.92 |
99.92 |
0.00 |
556 |
61,003 |
-207 |
| Mar05 |
041108 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
730 |
86,433 |
+176 |
| Jun05 |
041108 |
99.86 |
99.87 |
99.86 |
99.87 |
unch |
1,262 |
79,061 |
-4 |
| Sep05 |
041108 |
99.82 |
99.82 |
99.81 |
99.82 |
0.00 |
220 |
44,905 |
-120 |
| Dec05 |
041108 |
99.73 |
99.74 |
99.73 |
99.74 |
-0.01 |
2,148 |
35,927 |
+512 |
| Mar06 |
041108 |
99.65 |
99.65 |
99.65 |
99.65 |
-0.01 |
2,209 |
31,756 |
+261 |
| Jun06 |
041108 |
99.56 |
99.56 |
99.56 |
99.56 |
-0.01 |
1,578 |
14,192 |
-593 |
| Sep06 |
041108 |
99.46 |
99.46 |
99.46 |
99.46 |
-0.01 |
56 |
5,949 |
+0 |
| Total Volume and Open Interest |
8,759 |
372,821 |
+25 |
| Japanese Gov't Bonds(SGX) |
| Dec04 |
041108 |
137.44 |
137.63 |
137.33 |
137.59 |
-0.24 |
847 |
25,408 |
-277 |
| Mar05 |
041108 |
136.65 |
136.65 |
136.65 |
136.65 |
-0.23 |
4 |
4 |
+0 |
| Jun05 |
041108 |
136.65 |
136.65 |
136.65 |
136.65 |
-0.23 |
|
|
|
| Total Volume and Open Interest |
851 |
25,412 |
-277 |
| Euro-Bund(EUREX) |
| Dec04 |
041108 |
116.68 |
116.77 |
116.54 |
116.72 |
+0.12 |
729,311 |
1,337,546 |
-28,385 |
| Mar05 |
041108 |
115.96 |
116.03 |
115.85 |
116.00 |
+0.13 |
2,880 |
38,037 |
+7,886 |
| Jun05 |
041108 |
115.21 |
115.21 |
115.21 |
115.21 |
+0.12 |
0 |
241 |
+0 |
| Total Volume and Open Interest |
732,191 |
1,375,824 |
-20,499 |
| Euro-Bobl(EUREX) |
| Dec04 |
041108 |
112.09 |
112.19 |
111.99 |
112.15 |
+0.07 |
502,044 |
837,201 |
-13,217 |
| Mar05 |
041108 |
111.85 |
111.86 |
111.82 |
111.86 |
+0.06 |
822 |
15,889 |
+1,800 |
| Jun05 |
041108 |
111.15 |
111.15 |
111.15 |
111.15 |
+0.07 |
46 |
800 |
+0 |
| Total Volume and Open Interest |
502,912 |
853,890 |
-11,417 |
| 3-Mth Euribor(EUREX) |
| Dec04 |
041108 |
97.795 |
97.800 |
97.790 |
97.790 |
-0.010 |
413 |
10,094 |
+718 |
| Mar05 |
041108 |
97.660 |
97.670 |
97.655 |
97.660 |
-0.020 |
278 |
6,929 |
+557 |
| Jun05 |
041108 |
97.530 |
97.540 |
97.530 |
97.530 |
-0.030 |
115 |
4,821 |
+680 |
| Total Volume and Open Interest |
981 |
28,807 |
+2,311 |
| Long Gilt(LIFFE) |
| Dec04 |
041108 |
107~27 |
108~03 |
107~26 |
107~30 |
+0~01 |
67,204 |
208,484 |
+4,527 |
| Mar05 |
041108 |
109~15 |
109~15 |
109~15 |
109~15 |
+0~01 |
0 |
9 |
+0 |
| Total Volume and Open Interest |
67,204 |
208,493 |
+4,527 |
| 3-Mth Short Sterling(LIFFE) |
| Dec04 |
041108 |
95.06 |
95.08 |
95.06 |
95.07 |
+0.01 |
35,867 |
254,105 |
+1,511 |
| Mar05 |
041108 |
94.96 |
94.98 |
94.94 |
94.96 |
unch |
59,387 |
271,917 |
+2,064 |
| Jun05 |
041108 |
94.95 |
94.98 |
94.93 |
94.96 |
+0.01 |
57,613 |
188,164 |
+6,474 |
| Sep05 |
041108 |
94.97 |
95.00 |
94.95 |
94.99 |
+0.02 |
56,067 |
173,144 |
-3,101 |
| Dec05 |
041108 |
94.97 |
95.02 |
94.96 |
95.00 |
+0.02 |
40,360 |
183,875 |
-7,968 |
| Mar06 |
041108 |
94.94 |
95.01 |
94.94 |
94.99 |
+0.02 |
18,265 |
95,588 |
-1,856 |
| Total Volume and Open Interest |
276,839 |
1,351,010 |
-3,804 |
| 3-Mth Euribor(LIFFE) |
| Dec04 |
041108 |
97.800 |
97.805 |
97.790 |
97.790 |
-0.015 |
171,132 |
649,266 |
+18,061 |
| Mar05 |
041108 |
97.655 |
97.675 |
97.640 |
97.660 |
-0.020 |
237,909 |
545,494 |
+14,587 |
| Jun05 |
041108 |
97.540 |
97.555 |
97.510 |
97.540 |
-0.020 |
263,336 |
558,296 |
+12,442 |
| Total Volume and Open Interest |
1,330,865 |
3,174,164 |
+59,073 |
| 3-Mth Aus T-Bills(SFE) |
| Dec04 |
041108 |
94.57 |
94.58 |
94.54 |
94.57 |
unch |
34,649 |
136,800 |
+3,189 |
| Mar05 |
041108 |
94.53 |
94.53 |
94.47 |
94.50 |
-0.03 |
46,784 |
152,882 |
+24,060 |
| Jun05 |
041108 |
94.51 |
94.51 |
94.43 |
94.46 |
-0.05 |
14,657 |
62,478 |
+9,583 |
| Sep05 |
041108 |
94.49 |
94.50 |
94.40 |
94.43 |
-0.06 |
3,568 |
30,347 |
+2,491 |
| Dec05 |
041108 |
94.38 |
94.40 |
94.38 |
94.40 |
-0.07 |
1,161 |
16,872 |
+347 |
| Mar06 |
041108 |
94.36 |
94.38 |
94.35 |
94.37 |
-0.09 |
1,633 |
14,014 |
+1,480 |
| Jun06 |
041108 |
94.33 |
94.35 |
94.33 |
94.35 |
-0.09 |
540 |
9,396 |
+337 |
| Sep06 |
041108 |
94.29 |
94.32 |
94.29 |
94.32 |
-0.10 |
750 |
6,056 |
+368 |
| Dec06 |
041108 |
94.29 |
94.29 |
94.28 |
94.28 |
-0.11 |
88 |
2,866 |
+88 |
| Mar07 |
041108 |
94.24 |
94.24 |
94.24 |
94.24 |
-0.11 |
25 |
1,839 |
+25 |
| Total Volume and Open Interest |
103,905 |
436,920 |
+42,018 |
| 10-Year Aus T-Bonds(SFE) |
| Dec04 |
041108 |
94.61 |
94.63 |
94.45 |
94.51 |
-0.10 |
47,141 |
277,606 |
+24,239 |
| Mar05 |
041108 |
94.51 |
94.51 |
94.51 |
94.51 |
-0.10 |
|
|
|
| Total Volume and Open Interest |
47,141 |
277,606 |
+24,239 |
| 3-Year Aus T-Bonds(SFE) |
| Dec04 |
041108 |
94.83 |
94.84 |
94.68 |
94.74 |
-0.09 |
177,146 |
466,696 |
+99,308 |
| Mar05 |
041108 |
94.74 |
94.74 |
94.74 |
94.74 |
-0.09 |
|
|
|
| Total Volume and Open Interest |
177,146 |
466,696 |
+99,308 |
| Gold(CMX) |
| Dec04 |
041108 |
432.8 |
434.6 |
431.9 |
433.4 |
-0.9 |
75,732 |
248,772 |
+3,609 |
| Feb05 |
041108 |
435.0 |
436.8 |
433.5 |
435.3 |
-0.8 |
4,588 |
21,653 |
+2,163 |
| Apr05 |
041108 |
435.9 |
439.0 |
435.3 |
437.4 |
-0.7 |
1,928 |
6,932 |
+881 |
| Jun05 |
041108 |
439.0 |
439.5 |
437.7 |
439.5 |
-0.6 |
529 |
15,676 |
+355 |
| Aug05 |
041108 |
441.7 |
441.7 |
441.7 |
441.7 |
-0.6 |
33 |
6,415 |
+1 |
| Oct05 |
041108 |
444.0 |
444.0 |
444.0 |
444.0 |
-0.6 |
528 |
2,780 |
+202 |
| Dec05 |
041108 |
446.5 |
448.0 |
444.5 |
446.4 |
-0.6 |
264 |
10,107 |
+149 |
| Feb06 |
041108 |
448.9 |
448.9 |
448.9 |
448.9 |
-0.5 |
0 |
844 |
+0 |
| Apr06 |
041108 |
451.3 |
451.3 |
451.3 |
451.3 |
-0.5 |
0 |
491 |
+0 |
| Jun06 |
041108 |
454.0 |
454.0 |
453.8 |
453.8 |
-0.4 |
130 |
8,299 |
+4 |
| Aug06 |
041108 |
456.5 |
456.5 |
456.5 |
456.5 |
-0.4 |
0 |
200 |
+0 |
| Total Volume and Open Interest |
83,742 |
331,018 |
+7,365 |
| Silver(CMX) |
| Dec04 |
041108 |
747.5 |
758.0 |
742.0 |
748.7 |
-1.8 |
22,888 |
88,090 |
-311 |
| Mar05 |
041108 |
753.5 |
762.5 |
746.0 |
753.4 |
-1.6 |
3,698 |
21,624 |
+2,093 |
| May05 |
041108 |
757.5 |
760.0 |
756.2 |
756.2 |
-1.6 |
186 |
2,803 |
+64 |
| Jul05 |
041108 |
753.5 |
760.0 |
753.5 |
758.9 |
-1.7 |
111 |
2,038 |
-74 |
| Sep05 |
041108 |
766.0 |
766.0 |
761.3 |
761.3 |
-1.8 |
1 |
566 |
+1 |
| Dec05 |
041108 |
764.0 |
779.0 |
764.0 |
764.9 |
-1.8 |
202 |
3,916 |
-30 |
| Mar06 |
041108 |
768.2 |
768.2 |
768.2 |
768.2 |
-1.8 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
27,087 |
120,756 |
+1,742 |
| Platinum(NYMEX) |
| Jan05 |
041108 |
848.0 |
851.8 |
844.2 |
849.6 |
-2.3 |
1,442 |
5,776 |
+126 |
| Apr05 |
041108 |
851.0 |
851.0 |
846.6 |
846.6 |
-2.8 |
0 |
433 |
+0 |
| Total Volume and Open Interest |
1,442 |
6,209 |
+126 |
| Palladium(NYMEX) |
| Dec04 |
041108 |
217.00 |
218.00 |
215.10 |
217.50 |
-0.20 |
794 |
8,848 |
-274 |
| Mar05 |
041108 |
221.00 |
221.00 |
217.80 |
219.40 |
-0.20 |
380 |
888 |
+328 |
| Jun05 |
041108 |
221.50 |
221.50 |
220.50 |
220.50 |
-0.20 |
0 |
13 |
+0 |
| Total Volume and Open Interest |
1,174 |
9,749 |
+54 |
| Copper(CMX) |
| Dec04 |
041108 |
137.30 |
137.80 |
135.50 |
136.15 |
-0.15 |
11,563 |
40,407 |
-1,427 |
| Mar05 |
041108 |
135.80 |
136.00 |
134.40 |
134.90 |
+0.15 |
5,491 |
16,241 |
+2,426 |
| May05 |
041108 |
130.80 |
130.80 |
130.20 |
130.20 |
+0.30 |
463 |
3,912 |
+32 |
| Jul05 |
041108 |
125.90 |
126.40 |
125.60 |
125.90 |
+0.90 |
42 |
1,745 |
+31 |
| Sep05 |
041108 |
123.00 |
123.00 |
121.90 |
122.15 |
+0.60 |
84 |
1,556 |
-8 |
| Total Volume and Open Interest |
18,603 |
74,262 |
+1,338 |
| Aluminum(CMX) |
| Nov04 |
041108 |
88.30 |
88.30 |
88.30 |
88.30 |
-0.90 |
63 |
590 |
-55 |
| Dec04 |
041108 |
88.00 |
88.00 |
88.00 |
88.00 |
-0.90 |
63 |
1,265 |
+55 |
| Jan05 |
041108 |
88.70 |
88.90 |
87.80 |
87.80 |
-0.80 |
70 |
661 |
+32 |
| Feb05 |
041108 |
87.55 |
87.55 |
87.55 |
87.55 |
-0.70 |
0 |
626 |
+0 |
| Mar05 |
041108 |
87.30 |
87.30 |
87.30 |
87.30 |
-0.60 |
0 |
612 |
+0 |
| Apr05 |
041108 |
87.00 |
87.00 |
87.00 |
87.00 |
-0.55 |
0 |
486 |
+0 |
| Total Volume and Open Interest |
196 |
9,717 |
+32 |
| DJIA Index(CBOT) |
| Dec04 |
041108 |
10375 |
10400 |
10352 |
10397 |
+7 |
10,256 |
39,719 |
-711 |
| Mar05 |
041108 |
10371 |
10397 |
10360 |
10397 |
+10 |
19 |
66 |
+5 |
| Jun05 |
041108 |
10390 |
10406 |
10390 |
10406 |
+11 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
10,275 |
39,792 |
-706 |
| S & P 500(CME) |
| Dec04 |
041108 |
1165.20 |
1167.30 |
1162.60 |
1166.50 |
-1.20 |
44,276 |
626,839 |
+18 |
| Mar05 |
041108 |
1166.00 |
1168.30 |
1166.00 |
1168.30 |
-1.20 |
2,218 |
29,751 |
+1,102 |
| Jun05 |
041108 |
1171.30 |
1171.30 |
1171.30 |
1171.30 |
-1.20 |
258 |
2,690 |
-689 |
| Sep05 |
041108 |
1174.50 |
1174.50 |
1174.50 |
1174.50 |
-1.20 |
728 |
1,551 |
+703 |
| Total Volume and Open Interest |
47,522 |
660,979 |
+1,133 |
| S & P 500 E-Mini(Globex) |
| Dec04 |
041108 |
1167.00 |
1167.50 |
1162.25 |
1166.50 |
-1.25 |
833,448 |
861,473 |
+4,758 |
| Mar05 |
041108 |
1165.75 |
1168.75 |
1164.25 |
1168.25 |
-1.25 |
5,359 |
26,732 |
+4,422 |
| Total Volume and Open Interest |
838,807 |
888,205 |
+9,180 |
| NASDAQ 100(CME) |
| Dec04 |
041108 |
1529.00 |
1534.50 |
1524.50 |
1531.00 |
+0.50 |
10,849 |
80,448 |
+155 |
| Mar05 |
041108 |
1538.50 |
1538.50 |
1538.50 |
1538.50 |
+0.50 |
0 |
53 |
+0 |
| Jun05 |
041108 |
1545.50 |
1545.50 |
1545.50 |
1545.50 |
+0.50 |
|
|
|
| Total Volume and Open Interest |
10,849 |
80,501 |
+155 |
| NASDAQ 100 E-Mini(Globex) |
| Dec04 |
041108 |
1530.00 |
1535.00 |
1523.00 |
1531.00 |
+0.50 |
384,075 |
329,356 |
-14,963 |
| Mar05 |
041108 |
1537.50 |
1542.00 |
1533.00 |
1538.50 |
+0.50 |
217 |
2,186 |
+73 |
| Total Volume and Open Interest |
384,292 |
331,542 |
-14,890 |
| S & P Midcap 400(CME) |
| Dec04 |
041108 |
620.50 |
621.50 |
617.00 |
618.50 |
-1.75 |
251 |
13,848 |
+60 |
| Mar05 |
041108 |
619.00 |
619.00 |
619.00 |
619.00 |
-1.75 |
0 |
1 |
+0 |
| Jun05 |
041108 |
619.00 |
619.00 |
619.00 |
619.00 |
-1.75 |
|
|
|
| Total Volume and Open Interest |
250 |
13,849 |
+60 |
| Russell 2000(CME) |
| Dec04 |
041108 |
604.75 |
606.50 |
601.00 |
603.00 |
-2.00 |
1,392 |
27,935 |
+234 |
| Mar05 |
041108 |
603.25 |
603.25 |
603.25 |
603.25 |
-2.00 |
|
|
|
| Jun05 |
041108 |
603.25 |
603.25 |
603.25 |
603.25 |
-2.00 |
|
|
|
| Total Volume and Open Interest |
1,392 |
27,935 |
+234 |
| Russell 2000 E-Mini(Globex) |
| Dec04 |
041108 |
604.20 |
606.50 |
600.90 |
603.00 |
-2.00 |
68,387 |
101,638 |
-671 |
| Mar05 |
041108 |
607.00 |
607.00 |
602.70 |
603.30 |
-2.00 |
67 |
217 |
+31 |
| Total Volume and Open Interest |
68,454 |
101,855 |
-640 |
| Nikkei 225(CME) |
| Dec04 |
041108 |
11105 |
11110 |
10970 |
10995 |
-65 |
14,011 |
165,925 |
-1,355 |
| Mar05 |
041108 |
10995 |
10995 |
10995 |
10995 |
-65 |
0 |
13 |
+0 |
| Total Volume and Open Interest |
14,011 |
165,942 |
-1,355 |
| Nikkei 225(SGX) |
| Dec04 |
041108 |
11105 |
11110 |
10970 |
10995 |
-65 |
14,011 |
165,925 |
-1,355 |
| Mar05 |
041108 |
10995 |
10995 |
10995 |
10995 |
-65 |
0 |
13 |
+0 |
| Jun05 |
041108 |
10950 |
10950 |
10950 |
10950 |
-65 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
14,011 |
165,942 |
-1,355 |
| CAC 40(EURONEXT) |
| Nov04 |
041108 |
3780.0 |
3789.5 |
3773.0 |
3778.0 |
-4.0 |
67,756 |
449,512 |
+10,202 |
| Dec04 |
041108 |
3778.5 |
3785.0 |
3771.5 |
3775.5 |
-4.0 |
1,106 |
138,199 |
+394 |
| Jan05 |
041108 |
3782.0 |
3782.0 |
3782.0 |
3782.0 |
-4.0 |
|
|
|
| Total Volume and Open Interest |
68,864 |
596,742 |
+10,597 |
| Hang Seng Index(HKFE) |
| Nov04 |
041108 |
13504 |
13536 |
13442 |
13527 |
+71 |
19,235 |
114,677 |
+1,072 |
| Dec04 |
041108 |
13501 |
13530 |
13445 |
13520 |
+73 |
210 |
1,287 |
+41 |
| Total Volume and Open Interest |
19,627 |
118,534 |
+1,119 |
| DAX(EUREX) |
| Dec04 |
041108 |
4069.0 |
4092.5 |
4061.0 |
4092.5 |
+10.0 |
91,019 |
171,488 |
+5,267 |
| Mar05 |
041108 |
4092.0 |
4115.0 |
4085.0 |
4115.0 |
+10.0 |
756 |
10,434 |
+412 |
| Jun05 |
041108 |
4129.5 |
4139.0 |
4108.5 |
4139.0 |
+10.0 |
51 |
1,638 |
+156 |
| Total Volume and Open Interest |
91,826 |
183,560 |
+5,835 |
| FT-SE 100(EURONEXT) |
| Dec04 |
041108 |
4751.50 |
4751.50 |
4716.50 |
4719.00 |
-22.00 |
74,951 |
451,471 |
-2,278 |
| Mar05 |
041108 |
4743.00 |
4743.00 |
4721.50 |
4721.50 |
-22.00 |
2,658 |
18,318 |
-2,492 |
| Jun05 |
041108 |
4741.00 |
4741.00 |
4741.00 |
4741.00 |
-22.50 |
0 |
15,705 |
+0 |
| Total Volume and Open Interest |
77,609 |
486,494 |
-4,770 |
| SPI 200(SFE) |
| Dec04 |
041108 |
3848.0 |
3858.0 |
3828.0 |
3835.0 |
-12.0 |
12,097 |
164,103 |
-3,711 |
| Mar05 |
041108 |
3860.0 |
3867.0 |
3840.0 |
3846.0 |
-12.0 |
51 |
3,399 |
-176 |
| Jun05 |
041108 |
3860.0 |
3860.0 |
3853.0 |
3858.0 |
-12.0 |
101 |
3,141 |
-64 |
| Total Volume and Open Interest |
12,303 |
174,474 |
-3,929 |
| GSCI(CME) |
| Nov04 |
041108 |
338.00 |
340.00 |
336.20 |
337.60 |
-3.70 |
3,811 |
13,694 |
-3,108 |
| Dec04 |
041108 |
342.70 |
343.20 |
341.00 |
342.25 |
-4.05 |
3,494 |
3,662 |
+3,386 |
| Jan05 |
041108 |
341.50 |
341.50 |
341.50 |
341.50 |
-3.50 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
7,305 |
17,358 |
+278 |
| RJ/CRB Index(ICE) |
| Jan05 |
041108 |
283.50 |
284.00 |
282.75 |
282.75 |
+0.05 |
26 |
282 |
+3 |
| Feb05 |
041108 |
281.30 |
281.30 |
281.30 |
281.30 |
+0.05 |
31 |
41 |
+7 |
| Apr05 |
041108 |
280.45 |
280.45 |
280.45 |
280.45 |
+0.05 |
0 |
110 |
+0 |
| Total Volume and Open Interest |
126 |
580 |
-34 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|