|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu July 01, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul04 |
040701 |
910.00 |
937.00 |
900.00 |
933.50 |
+40.50 |
17,550 |
17,465 |
-4,901 |
Aug04 |
040701 |
791.00 |
809.00 |
786.50 |
803.75 |
+21.25 |
26,151 |
46,189 |
-1,229 |
Sep04 |
040701 |
700.00 |
700.00 |
687.00 |
696.75 |
-0.25 |
4,013 |
12,618 |
+376 |
Nov04 |
040701 |
674.00 |
675.00 |
656.50 |
667.50 |
-1.50 |
43,805 |
89,110 |
+2,402 |
Jan05 |
040701 |
675.00 |
675.00 |
660.00 |
669.00 |
unch |
715 |
4,949 |
+66 |
Mar05 |
040701 |
672.00 |
673.00 |
661.00 |
669.00 |
-2.50 |
611 |
3,856 |
+5 |
May05 |
040701 |
665.00 |
665.00 |
654.50 |
664.00 |
unch |
247 |
3,401 |
-352 |
Total Volume and Open Interest |
93,237 |
179,616 |
-3,652 |
Soybean Meal(CBOT) |
Jul04 |
040701 |
301.00 |
310.50 |
300.00 |
309.50 |
+12.00 |
9,561 |
14,095 |
-1,819 |
Aug04 |
040701 |
274.50 |
280.30 |
273.50 |
279.70 |
+7.90 |
22,146 |
37,169 |
-604 |
Sep04 |
040701 |
243.00 |
246.00 |
239.00 |
244.20 |
+2.70 |
4,665 |
19,884 |
+1,002 |
Oct04 |
040701 |
212.50 |
215.00 |
209.50 |
213.70 |
+3.40 |
1,531 |
14,892 |
+299 |
Dec04 |
040701 |
209.00 |
209.50 |
204.00 |
208.20 |
+2.90 |
11,406 |
40,010 |
+1,553 |
Jan05 |
040701 |
208.00 |
208.00 |
204.00 |
207.50 |
+1.50 |
748 |
4,859 |
+359 |
Mar05 |
040701 |
206.00 |
207.50 |
203.50 |
207.00 |
+2.20 |
271 |
4,317 |
+23 |
May05 |
040701 |
205.00 |
206.00 |
201.50 |
205.00 |
+1.50 |
606 |
4,550 |
+112 |
Total Volume and Open Interest |
51,606 |
145,246 |
+1,193 |
Soybean Oil(CBOT) |
Jul04 |
040701 |
28.40 |
28.50 |
28.15 |
28.31 |
+0.13 |
5,874 |
9,127 |
-1,719 |
Aug04 |
040701 |
27.47 |
27.56 |
27.22 |
27.54 |
+0.35 |
15,062 |
31,719 |
-67 |
Sep04 |
040701 |
26.50 |
26.74 |
26.40 |
26.64 |
+0.29 |
2,643 |
18,603 |
+445 |
Oct04 |
040701 |
25.60 |
25.75 |
25.25 |
25.45 |
+0.11 |
632 |
11,247 |
+138 |
Dec04 |
040701 |
24.66 |
24.75 |
24.25 |
24.45 |
-0.01 |
6,033 |
45,209 |
+1,188 |
Jan05 |
040701 |
24.70 |
24.70 |
24.25 |
24.42 |
+0.05 |
415 |
6,756 |
+85 |
Mar05 |
040701 |
24.35 |
24.39 |
24.23 |
24.39 |
+0.05 |
179 |
4,820 |
+41 |
May05 |
040701 |
24.50 |
24.50 |
24.06 |
24.31 |
+0.06 |
386 |
2,306 |
+103 |
Total Volume and Open Interest |
31,533 |
134,254 |
+348 |
Canola(WCE) |
Jul04 |
040630 |
378.0 |
382.0 |
375.1 |
380.2 |
-1.8 |
2,060 |
4,519 |
-1,578 |
Sep04 |
040630 |
365.5 |
365.5 |
365.5 |
365.5 |
-0.1 |
0 |
50 |
+0 |
Nov04 |
040630 |
365.0 |
365.2 |
361.0 |
361.2 |
-6.6 |
2,381 |
47,175 |
-191 |
Jan05 |
040630 |
366.8 |
366.8 |
366.8 |
366.8 |
-6.0 |
0 |
1,704 |
+0 |
Mar05 |
040630 |
371.0 |
371.0 |
371.0 |
371.0 |
-5.1 |
10 |
600 |
+0 |
Total Volume and Open Interest |
4,451 |
55,208 |
-1,769 |
Corn(CBOT) |
Jul04 |
040701 |
255.00 |
258.25 |
252.50 |
257.50 |
unch |
25,818 |
18,164 |
-11,086 |
Sep04 |
040701 |
260.50 |
263.50 |
258.00 |
263.00 |
+0.50 |
38,019 |
165,843 |
+4,283 |
Dec04 |
040701 |
265.50 |
268.25 |
262.50 |
267.25 |
+0.25 |
83,486 |
313,813 |
-5,718 |
Mar05 |
040701 |
272.50 |
274.75 |
270.25 |
274.25 |
+0.50 |
10,945 |
37,438 |
+3,370 |
May05 |
040701 |
278.00 |
280.00 |
275.50 |
279.75 |
unch |
2,665 |
11,651 |
+993 |
Jul05 |
040701 |
281.00 |
283.00 |
279.00 |
282.50 |
+1.00 |
3,294 |
10,524 |
+485 |
Total Volume and Open Interest |
165,636 |
569,918 |
-7,295 |
Wheat(CBOT) |
Jul04 |
040701 |
335.00 |
337.50 |
330.00 |
330.50 |
-8.50 |
7,022 |
2,991 |
-4,632 |
Sep04 |
040701 |
344.50 |
347.00 |
338.00 |
338.50 |
-7.00 |
26,085 |
89,562 |
+4,645 |
Dec04 |
040701 |
356.50 |
359.00 |
350.00 |
351.00 |
-6.25 |
10,117 |
43,922 |
+2,491 |
Mar05 |
040701 |
368.00 |
368.00 |
360.50 |
360.75 |
-6.25 |
719 |
8,683 |
+214 |
May05 |
040701 |
366.50 |
368.00 |
364.00 |
364.00 |
-6.00 |
16 |
290 |
-5 |
Total Volume and Open Interest |
44,051 |
147,103 |
+2,695 |
Wheat(KCBT) |
Jul04 |
040701 |
357.00 |
361.00 |
355.00 |
356.00 |
-2.50 |
3,657 |
2,000 |
-2,499 |
Sep04 |
040701 |
365.50 |
367.00 |
361.00 |
362.25 |
-3.25 |
12,390 |
35,793 |
+2,479 |
Dec04 |
040701 |
376.00 |
378.00 |
372.25 |
372.50 |
-4.00 |
4,098 |
17,682 |
+1,213 |
Mar05 |
040701 |
385.00 |
385.00 |
380.00 |
380.00 |
-4.50 |
782 |
2,960 |
+452 |
May05 |
040701 |
384.00 |
384.00 |
384.00 |
384.00 |
-2.75 |
9 |
81 |
+9 |
Total Volume and Open Interest |
20,940 |
59,046 |
+1,652 |
Wheat(MGE) |
Jul04 |
040701 |
381.00 |
382.00 |
381.00 |
381.00 |
unch |
971 |
497 |
-583 |
Sep04 |
040701 |
389.00 |
390.50 |
385.00 |
386.75 |
-1.75 |
7,424 |
13,155 |
+362 |
Dec04 |
040701 |
397.00 |
398.00 |
393.00 |
394.75 |
-2.25 |
5,006 |
11,515 |
+457 |
Mar05 |
040701 |
402.00 |
402.50 |
400.00 |
400.75 |
-1.25 |
1,329 |
1,588 |
+736 |
May05 |
040701 |
401.00 |
401.00 |
401.00 |
401.00 |
-2.00 |
340 |
209 |
+39 |
Total Volume and Open Interest |
15,080 |
27,036 |
+1,021 |
Oats(CBOT) |
Jul04 |
040701 |
132.00 |
135.00 |
131.50 |
133.00 |
+0.25 |
644 |
481 |
-228 |
Sep04 |
040701 |
140.25 |
141.50 |
136.50 |
138.75 |
-0.25 |
840 |
3,451 |
+39 |
Dec04 |
040701 |
149.75 |
149.75 |
144.50 |
144.75 |
-2.25 |
2,281 |
6,489 |
+603 |
Mar05 |
040701 |
152.50 |
152.50 |
152.50 |
152.50 |
-1.00 |
19 |
152 |
+19 |
Total Volume and Open Interest |
3,869 |
10,673 |
+499 |
Rough Rice(CBOT) |
Jul04 |
040701 |
10.00 |
10.47 |
9.90 |
9.93 |
-0.14 |
117 |
186 |
-423 |
Sep04 |
040701 |
8.33 |
8.35 |
8.06 |
8.08 |
-0.22 |
96 |
897 |
+32 |
Nov04 |
040701 |
8.28 |
8.30 |
8.02 |
8.05 |
-0.23 |
145 |
1,804 |
+54 |
Jan05 |
040701 |
8.30 |
8.30 |
8.15 |
8.20 |
-0.25 |
0 |
261 |
+0 |
Total Volume and Open Interest |
358 |
3,263 |
-337 |
Live Cattle(CME) |
Aug04 |
040701 |
84.950 |
86.200 |
84.750 |
85.275 |
-0.475 |
11,226 |
66,776 |
-633 |
Oct04 |
040701 |
85.800 |
87.000 |
85.650 |
86.725 |
+0.425 |
3,786 |
29,260 |
-261 |
Dec04 |
040701 |
86.900 |
87.500 |
86.425 |
87.025 |
-0.025 |
3,010 |
14,312 |
+969 |
Feb05 |
040701 |
87.700 |
87.900 |
86.900 |
87.525 |
-0.250 |
834 |
6,582 |
+349 |
Apr05 |
040701 |
85.500 |
85.500 |
84.750 |
85.000 |
-0.350 |
364 |
2,010 |
-66 |
Jun05 |
040701 |
80.800 |
80.900 |
80.200 |
80.550 |
-0.200 |
87 |
772 |
+62 |
Total Volume and Open Interest |
19,560 |
119,723 |
-19 |
Feeder Cattle(CME) |
Aug04 |
040701 |
109.400 |
110.800 |
107.500 |
108.400 |
-1.000 |
2,714 |
10,784 |
-481 |
Sep04 |
040701 |
108.450 |
109.750 |
106.400 |
107.800 |
-0.650 |
511 |
1,537 |
+35 |
Oct04 |
040701 |
106.600 |
107.800 |
104.650 |
105.800 |
-0.900 |
424 |
2,411 |
-28 |
Nov04 |
040701 |
105.950 |
106.400 |
104.000 |
104.550 |
-0.850 |
220 |
1,104 |
+37 |
Jan05 |
040701 |
101.400 |
102.000 |
100.100 |
100.600 |
-0.200 |
130 |
634 |
+25 |
Mar05 |
040701 |
97.500 |
97.500 |
97.000 |
97.000 |
+0.300 |
16 |
146 |
+8 |
Apr05 |
040701 |
96.500 |
96.500 |
96.200 |
96.200 |
+0.450 |
1 |
79 |
-1 |
Total Volume and Open Interest |
4,016 |
16,703 |
-405 |
Lean Hogs(CME) |
Jul04 |
040701 |
78.900 |
79.750 |
78.600 |
78.750 |
-0.200 |
4,148 |
9,659 |
-441 |
Aug04 |
040701 |
76.200 |
78.250 |
76.100 |
76.375 |
-0.325 |
4,953 |
46,180 |
+1,056 |
Oct04 |
040701 |
66.000 |
67.250 |
65.725 |
66.225 |
+0.125 |
2,088 |
14,713 |
+501 |
Dec04 |
040701 |
60.700 |
61.950 |
60.500 |
61.225 |
+0.400 |
1,541 |
9,841 |
+331 |
Feb05 |
040701 |
60.200 |
60.750 |
60.200 |
60.575 |
+0.125 |
130 |
1,468 |
+83 |
Apr05 |
040701 |
60.500 |
60.850 |
60.500 |
60.750 |
+0.100 |
41 |
589 |
+24 |
May05 |
040701 |
62.000 |
62.300 |
62.000 |
62.275 |
+0.125 |
22 |
112 |
+11 |
Jun05 |
040701 |
64.900 |
65.200 |
64.800 |
65.150 |
+0.250 |
16 |
124 |
+11 |
Total Volume and Open Interest |
12,943 |
82,699 |
+1,578 |
Pork Bellies(CME) |
Jul04 |
040701 |
116.500 |
117.000 |
113.275 |
113.475 |
-2.800 |
474 |
1,522 |
-254 |
Aug04 |
040701 |
112.850 |
113.300 |
110.500 |
110.600 |
-2.250 |
416 |
1,448 |
+74 |
Feb05 |
040701 |
96.050 |
96.500 |
96.050 |
96.500 |
unch |
2 |
111 |
+0 |
Mar05 |
040701 |
95.100 |
95.100 |
95.100 |
95.100 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
892 |
3,083 |
-180 |
Class III Milk(CME) |
Jul04 |
040701 |
14.74 |
14.96 |
14.65 |
14.89 |
+0.15 |
255 |
5,796 |
-57 |
Aug04 |
040701 |
13.85 |
13.85 |
13.50 |
13.64 |
-0.26 |
228 |
5,189 |
-18 |
Sep04 |
040701 |
13.95 |
14.00 |
13.85 |
13.86 |
-0.20 |
459 |
4,912 |
+98 |
Oct04 |
040701 |
13.50 |
13.50 |
13.20 |
13.40 |
unch |
75 |
3,152 |
-12 |
Nov04 |
040701 |
12.60 |
12.65 |
12.60 |
12.60 |
-0.05 |
46 |
1,964 |
+5 |
Total Volume and Open Interest |
1,245 |
25,294 |
-6,250 |
Cocoa(NYBOT) |
Jul04 |
040701 |
1329 |
1331 |
1328 |
1328 |
-8 |
3 |
251 |
-8 |
Sep04 |
040701 |
1351 |
1354 |
1325 |
1333 |
-8 |
7,824 |
42,630 |
+616 |
Dec04 |
040701 |
1360 |
1360 |
1342 |
1346 |
-6 |
832 |
15,611 |
+221 |
Mar05 |
040701 |
1376 |
1377 |
1367 |
1367 |
-6 |
250 |
10,093 |
+97 |
May05 |
040701 |
1386 |
1386 |
1380 |
1381 |
-5 |
0 |
11,203 |
+0 |
Jul05 |
040701 |
1400 |
1402 |
1390 |
1395 |
-4 |
0 |
11,131 |
+0 |
Sep05 |
040701 |
1405 |
1410 |
1405 |
1410 |
-3 |
0 |
4,640 |
+0 |
Total Volume and Open Interest |
8,909 |
98,006 |
+926 |
Coffee "C"(NYBOT) |
Jul04 |
040701 |
72.90 |
73.20 |
72.20 |
72.75 |
-0.35 |
43 |
279 |
-14 |
Sep04 |
040701 |
75.00 |
75.25 |
73.95 |
74.90 |
-0.40 |
10,664 |
65,245 |
+702 |
Dec04 |
040701 |
78.20 |
78.20 |
77.25 |
78.00 |
-0.40 |
1,883 |
13,050 |
+235 |
Mar05 |
040701 |
81.00 |
81.00 |
80.15 |
80.80 |
-0.40 |
421 |
6,153 |
-4 |
May05 |
040701 |
82.00 |
82.45 |
82.00 |
82.45 |
-0.40 |
26 |
1,561 |
+25 |
Jul05 |
040701 |
84.00 |
84.40 |
83.40 |
84.00 |
-0.40 |
148 |
1,060 |
-10 |
Total Volume and Open Interest |
13,282 |
88,174 |
+1,017 |
Orange Juice(NYBOT) |
Jul04 |
040701 |
61.30 |
64.60 |
61.30 |
64.50 |
+2.75 |
1,749 |
2,741 |
-1,094 |
Sep04 |
040701 |
62.80 |
65.45 |
62.50 |
65.20 |
+2.65 |
3,696 |
23,320 |
+12 |
Nov04 |
040701 |
64.80 |
67.45 |
64.50 |
66.90 |
+2.30 |
312 |
8,552 |
+16 |
Jan05 |
040701 |
67.15 |
69.00 |
67.15 |
68.95 |
+2.05 |
79 |
1,829 |
+17 |
Mar05 |
040701 |
69.50 |
71.05 |
69.00 |
71.05 |
+1.30 |
67 |
3,117 |
+7 |
Total Volume and Open Interest |
5,908 |
42,649 |
-1,037 |
Sugar #11(NYBOT) |
Oct04 |
040701 |
7.62 |
7.78 |
7.58 |
7.77 |
+0.08 |
22,037 |
177,351 |
-115 |
Mar05 |
040701 |
8.05 |
8.16 |
7.99 |
8.15 |
+0.06 |
4,156 |
46,130 |
+515 |
May05 |
040701 |
8.02 |
8.08 |
7.96 |
8.08 |
+0.04 |
819 |
17,066 |
-24 |
Jul05 |
040701 |
7.85 |
7.90 |
7.82 |
7.90 |
+0.04 |
265 |
11,577 |
+98 |
Oct05 |
040701 |
7.74 |
7.80 |
7.72 |
7.78 |
+0.02 |
212 |
10,403 |
+27 |
Total Volume and Open Interest |
35,486 |
267,901 |
-3,777 |
London Cocoa(LCE) |
Jul04 |
040701 |
761 |
770 |
756 |
758 |
-3 |
2,918 |
29,465 |
-469 |
Sep04 |
040701 |
780 |
787 |
775 |
780 |
unch |
8,609 |
39,463 |
-323 |
Dec04 |
040701 |
802 |
811 |
800 |
804 |
+1 |
3,716 |
48,256 |
+314 |
Mar05 |
040701 |
823 |
828 |
821 |
824 |
+2 |
1,393 |
29,629 |
+7 |
May05 |
040701 |
835 |
840 |
834 |
837 |
+3 |
688 |
11,800 |
+180 |
Jul05 |
040701 |
852 |
852 |
846 |
849 |
+3 |
912 |
11,251 |
+467 |
Sep05 |
040701 |
862 |
864 |
860 |
861 |
+4 |
127 |
7,515 |
+69 |
Total Volume and Open Interest |
18,388 |
186,571 |
+226 |
London Coffee(LCE) |
Jul04 |
040701 |
778.00 |
778.00 |
762.00 |
763.00 |
-8.00 |
29,294 |
11,954 |
-24,973 |
Sep04 |
040701 |
789.00 |
794.00 |
776.00 |
779.00 |
-9.00 |
18,529 |
82,020 |
+12,982 |
Nov04 |
040701 |
784.00 |
786.00 |
772.00 |
774.00 |
-10.00 |
2,334 |
28,301 |
+209 |
Jan05 |
040701 |
784.00 |
785.00 |
772.00 |
772.00 |
-9.00 |
1,801 |
21,913 |
+900 |
Mar05 |
040701 |
791.00 |
791.00 |
780.00 |
782.00 |
-9.00 |
322 |
12,431 |
+80 |
May05 |
040701 |
795.00 |
795.00 |
792.00 |
792.00 |
-8.00 |
400 |
7,651 |
+194 |
Total Volume and Open Interest |
52,693 |
165,326 |
-10,608 |
London Sugar(LCE) |
Aug04 |
040701 |
222.10 |
225.00 |
221.80 |
224.20 |
+1.20 |
2,860 |
18,628 |
-247 |
Oct04 |
040701 |
227.00 |
229.50 |
226.80 |
229.00 |
+1.20 |
1,242 |
13,372 |
+306 |
Dec04 |
040701 |
234.40 |
236.50 |
234.10 |
236.00 |
+1.20 |
186 |
5,055 |
+21 |
Mar05 |
040701 |
241.90 |
243.00 |
241.10 |
243.00 |
+1.20 |
99 |
9,328 |
+14 |
May05 |
040701 |
241.50 |
242.00 |
241.50 |
241.60 |
+0.40 |
201 |
3,694 |
-90 |
Total Volume and Open Interest |
4,772 |
56,493 |
+153 |
Cotton(NYBOT) |
Jul04 |
040701 |
49.30 |
49.30 |
46.65 |
46.65 |
-1.60 |
47 |
117 |
-40 |
Oct04 |
040701 |
52.25 |
52.40 |
50.05 |
50.07 |
-1.13 |
667 |
3,766 |
+141 |
Dec04 |
040701 |
52.10 |
52.30 |
50.11 |
50.24 |
-1.12 |
9,829 |
52,968 |
+1,006 |
Mar05 |
040701 |
53.80 |
54.00 |
51.90 |
52.14 |
-1.13 |
1,140 |
10,910 |
+219 |
May05 |
040701 |
54.90 |
54.90 |
53.00 |
53.00 |
-1.20 |
304 |
2,173 |
+118 |
Jul05 |
040701 |
55.15 |
55.15 |
54.02 |
54.02 |
-1.08 |
292 |
1,314 |
+69 |
Total Volume and Open Interest |
12,323 |
72,507 |
+1,532 |
Lumber(CME) |
Jul04 |
040701 |
380.0 |
382.8 |
375.6 |
378.0 |
+1.5 |
674 |
1,885 |
-310 |
Sep04 |
040701 |
361.0 |
365.0 |
359.1 |
364.9 |
+5.1 |
521 |
2,007 |
+193 |
Nov04 |
040701 |
332.0 |
339.5 |
332.0 |
335.0 |
+3.0 |
47 |
547 |
+19 |
Jan05 |
040701 |
334.0 |
338.7 |
334.0 |
338.7 |
+4.6 |
2 |
100 |
+0 |
Total Volume and Open Interest |
1,244 |
4,544 |
-98 |
Crude Oil(NYM) |
Aug04 |
040701 |
36.78 |
39.10 |
36.69 |
38.74 |
+1.69 |
108,614 |
186,951 |
-1,270 |
Sep04 |
040701 |
36.85 |
39.15 |
36.81 |
38.83 |
+1.69 |
41,431 |
110,250 |
+2,281 |
Oct04 |
040701 |
36.70 |
38.95 |
36.65 |
38.60 |
+1.61 |
11,450 |
45,849 |
+532 |
Nov04 |
040701 |
36.60 |
38.60 |
36.50 |
38.34 |
+1.50 |
4,897 |
28,454 |
+662 |
Dec04 |
040701 |
36.41 |
38.25 |
36.33 |
38.06 |
+1.40 |
13,849 |
59,633 |
-203 |
Jan05 |
040701 |
36.20 |
37.67 |
36.20 |
37.67 |
+1.28 |
2,690 |
24,051 |
-117 |
Feb05 |
040701 |
37.25 |
37.32 |
37.25 |
37.32 |
+1.20 |
1,698 |
13,219 |
-267 |
Mar05 |
040701 |
37.00 |
37.00 |
37.00 |
37.00 |
+1.12 |
2,998 |
12,211 |
-65 |
Apr05 |
040701 |
35.50 |
36.69 |
35.50 |
36.69 |
+1.04 |
1,961 |
10,289 |
+173 |
May05 |
040701 |
36.41 |
36.41 |
36.41 |
36.41 |
+0.98 |
700 |
7,062 |
-110 |
Jun05 |
040701 |
34.90 |
36.16 |
34.90 |
36.16 |
+0.93 |
8,953 |
20,427 |
+1,042 |
Jul05 |
040701 |
35.45 |
35.93 |
35.45 |
35.93 |
+0.88 |
794 |
5,830 |
+377 |
Aug05 |
040701 |
35.30 |
35.71 |
35.25 |
35.71 |
+0.83 |
200 |
5,277 |
-120 |
Sep05 |
040701 |
34.40 |
35.50 |
34.40 |
35.50 |
+0.79 |
200 |
7,329 |
-50 |
Oct05 |
040701 |
34.25 |
35.30 |
34.25 |
35.30 |
+0.75 |
0 |
3,555 |
+0 |
Nov05 |
040701 |
35.10 |
35.10 |
35.10 |
35.10 |
+0.70 |
250 |
3,185 |
-30 |
Total Volume and Open Interest |
210,759 |
698,380 |
+3,557 |
Heating Oil(NYM) |
Aug04 |
040701 |
101.50 |
108.80 |
101.20 |
108.03 |
+5.95 |
37,444 |
61,215 |
+5,121 |
Sep04 |
040701 |
102.30 |
109.50 |
102.00 |
108.90 |
+6.02 |
6,006 |
20,409 |
+1,075 |
Oct04 |
040701 |
103.20 |
109.80 |
102.80 |
109.40 |
+5.87 |
1,440 |
14,564 |
-63 |
Nov04 |
040701 |
104.70 |
109.90 |
104.70 |
109.90 |
+5.77 |
1,192 |
10,437 |
+177 |
Dec04 |
040701 |
104.50 |
110.50 |
104.50 |
110.30 |
+5.67 |
5,849 |
23,031 |
-466 |
Jan05 |
040701 |
105.85 |
110.70 |
105.85 |
110.40 |
+5.52 |
597 |
9,813 |
+187 |
Feb05 |
040701 |
104.45 |
109.10 |
104.45 |
108.75 |
+5.07 |
970 |
10,224 |
-211 |
Mar05 |
040701 |
102.80 |
105.65 |
102.80 |
105.65 |
+4.57 |
1,082 |
9,376 |
+77 |
Apr05 |
040701 |
99.30 |
101.55 |
99.30 |
101.55 |
+4.07 |
231 |
1,881 |
+68 |
May05 |
040701 |
94.95 |
97.70 |
94.95 |
97.70 |
+3.67 |
7 |
1,757 |
+5 |
Jun05 |
040701 |
95.20 |
95.20 |
95.20 |
95.20 |
+3.42 |
762 |
4,102 |
+343 |
Jul05 |
040701 |
94.35 |
94.35 |
94.35 |
94.35 |
+3.12 |
434 |
5,348 |
+14 |
Total Volume and Open Interest |
66,720 |
181,680 |
+2,462 |
Unleaded Gas(NYM) |
Aug04 |
040701 |
115.80 |
123.80 |
115.40 |
122.56 |
+5.85 |
36,534 |
57,872 |
+3,553 |
Sep04 |
040701 |
113.20 |
121.00 |
113.10 |
120.03 |
+5.57 |
6,277 |
21,880 |
+1,054 |
Oct04 |
040701 |
108.20 |
114.08 |
108.20 |
114.08 |
+4.92 |
1,260 |
9,723 |
+359 |
Nov04 |
040701 |
106.85 |
110.48 |
106.85 |
110.48 |
+4.42 |
441 |
5,565 |
+137 |
Dec04 |
040701 |
103.50 |
108.75 |
103.50 |
108.13 |
+4.07 |
1,175 |
11,466 |
+122 |
Jan05 |
040701 |
103.70 |
107.43 |
103.70 |
107.43 |
+3.92 |
711 |
2,825 |
+248 |
Feb05 |
040701 |
103.70 |
107.43 |
103.70 |
107.43 |
+3.82 |
56 |
3,528 |
-3 |
Mar05 |
040701 |
105.00 |
107.93 |
105.00 |
107.93 |
+3.72 |
1 |
1,365 |
+1 |
Apr05 |
040701 |
112.00 |
114.43 |
112.00 |
114.43 |
+3.62 |
50 |
6,152 |
+0 |
May05 |
040701 |
114.18 |
114.18 |
114.18 |
114.18 |
+3.52 |
113 |
6,308 |
+8 |
Jun05 |
040701 |
113.08 |
113.08 |
113.08 |
113.08 |
+3.42 |
438 |
2,841 |
+335 |
Jul05 |
040701 |
111.28 |
111.28 |
111.28 |
111.28 |
|
|
|
|
Natural Gas(NYM) |
Aug04 |
040701 |
6.070 |
6.270 |
6.045 |
6.217 |
+0.062 |
35,505 |
66,136 |
+2,357 |
Sep04 |
040701 |
6.075 |
6.290 |
6.060 |
6.250 |
+0.076 |
14,595 |
37,324 |
+2,829 |
Oct04 |
040701 |
6.125 |
6.320 |
6.115 |
6.282 |
+0.068 |
5,196 |
35,165 |
+210 |
Nov04 |
040701 |
6.360 |
6.545 |
6.360 |
6.516 |
+0.063 |
3,829 |
19,532 |
+593 |
Dec04 |
040701 |
6.595 |
6.780 |
6.595 |
6.744 |
+0.062 |
3,811 |
21,832 |
+662 |
Jan05 |
040701 |
6.735 |
6.900 |
6.730 |
6.877 |
+0.064 |
1,665 |
20,222 |
-199 |
Feb05 |
040701 |
6.695 |
6.860 |
6.690 |
6.825 |
+0.062 |
1,387 |
13,064 |
+403 |
Mar05 |
040701 |
6.550 |
6.700 |
6.530 |
6.666 |
+0.058 |
2,845 |
16,747 |
+960 |
Apr05 |
040701 |
5.900 |
6.050 |
5.900 |
6.016 |
+0.048 |
2,342 |
12,696 |
+781 |
May05 |
040701 |
5.790 |
5.890 |
5.780 |
5.869 |
+0.048 |
514 |
10,336 |
+27 |
Jun05 |
040701 |
5.820 |
5.920 |
5.810 |
5.884 |
+0.048 |
335 |
7,561 |
+90 |
Jul05 |
040701 |
5.850 |
5.960 |
5.840 |
5.922 |
+0.046 |
267 |
11,211 |
+27 |
Aug05 |
040701 |
5.880 |
5.965 |
5.875 |
5.935 |
+0.044 |
117 |
7,764 |
+64 |
Sep05 |
040701 |
5.910 |
5.930 |
5.910 |
5.918 |
+0.044 |
95 |
8,066 |
+69 |
Oct05 |
040701 |
5.880 |
5.970 |
5.850 |
5.938 |
+0.044 |
96 |
6,322 |
+49 |
Nov05 |
040701 |
6.000 |
6.098 |
6.000 |
6.098 |
+0.044 |
41 |
5,863 |
-19 |
Total Volume and Open Interest |
75,587 |
363,947 |
+10,982 |
Brent Crude Oil(IPE) |
Aug04 |
040701 |
34.25 |
36.45 |
34.23 |
36.07 |
+1.57 |
47,403 |
62,853 |
+367 |
Sep04 |
040701 |
34.38 |
36.50 |
34.35 |
36.19 |
+1.53 |
32,965 |
81,875 |
+4,641 |
Oct04 |
040701 |
34.36 |
36.45 |
34.34 |
36.15 |
+1.51 |
6,669 |
28,413 |
+3,366 |
Nov04 |
040701 |
34.16 |
36.10 |
34.16 |
35.90 |
+1.45 |
1,843 |
16,215 |
+1,196 |
Dec04 |
040701 |
34.00 |
35.90 |
34.00 |
35.59 |
+1.34 |
4,431 |
33,494 |
-1,321 |
Jan05 |
040701 |
33.77 |
35.52 |
33.77 |
35.25 |
+1.26 |
1,014 |
12,855 |
-329 |
Feb05 |
040701 |
33.52 |
35.20 |
33.52 |
34.93 |
+1.17 |
560 |
7,499 |
+537 |
Mar05 |
040701 |
33.33 |
34.65 |
33.30 |
34.63 |
+1.07 |
750 |
10,476 |
+1,250 |
Apr05 |
040701 |
33.08 |
34.34 |
33.08 |
34.34 |
+0.98 |
980 |
6,775 |
+170 |
May05 |
040701 |
34.07 |
34.07 |
34.07 |
34.07 |
+0.89 |
300 |
1,423 |
-300 |
Jun05 |
040701 |
33.84 |
33.84 |
33.84 |
33.84 |
+0.82 |
1,442 |
14,437 |
+1,231 |
Jul05 |
040701 |
33.57 |
33.57 |
33.57 |
33.57 |
+0.75 |
150 |
1,515 |
+150 |
Total Volume and Open Interest |
102,614 |
332,007 |
+10,687 |
Gas Oil(IPE) |
Jul04 |
040701 |
323.25 |
338.50 |
320.50 |
338.25 |
+16.50 |
13,652 |
32,746 |
-2,062 |
Aug04 |
040701 |
319.50 |
335.00 |
317.25 |
333.00 |
+11.25 |
15,658 |
39,332 |
+1,872 |
Sep04 |
040701 |
317.75 |
331.00 |
315.50 |
330.25 |
+15.25 |
5,829 |
18,291 |
+377 |
Oct04 |
040701 |
313.75 |
326.50 |
313.25 |
326.50 |
+14.50 |
2,025 |
11,106 |
-207 |
Nov04 |
040701 |
309.50 |
322.50 |
309.50 |
322.50 |
+13.50 |
2,028 |
7,270 |
+1,094 |
Dec04 |
040701 |
305.75 |
318.00 |
305.00 |
318.00 |
+14.00 |
3,324 |
23,427 |
+210 |
Jan05 |
040701 |
302.50 |
314.25 |
302.50 |
314.25 |
+13.50 |
1,235 |
6,320 |
-726 |
Feb05 |
040701 |
309.25 |
309.25 |
309.25 |
309.25 |
+13.00 |
3 |
2,273 |
+3 |
Mar05 |
040701 |
303.00 |
303.00 |
303.00 |
303.00 |
+12.50 |
0 |
2,513 |
+0 |
Apr05 |
040701 |
297.00 |
297.00 |
297.00 |
297.00 |
+12.00 |
0 |
900 |
+0 |
Total Volume and Open Interest |
44,361 |
167,645 |
+764 |
US Dollar Index(NYBOT) |
Sep04 |
040701 |
89.07 |
89.27 |
88.86 |
89.08 |
+0.08 |
2,711 |
10,750 |
+893 |
Dec04 |
040701 |
89.30 |
89.32 |
89.30 |
89.32 |
+0.06 |
1 |
2,056 |
+0 |
Mar05 |
040701 |
89.56 |
89.56 |
89.56 |
89.56 |
+0.04 |
0 |
11 |
+0 |
Total Volume and Open Interest |
2,712 |
12,817 |
+893 |
Australian Dollar(CME) |
Sep04 |
040701 |
69.85 |
70.17 |
69.55 |
70.03 |
+0.93 |
2,714 |
25,328 |
-623 |
Dec04 |
040701 |
69.40 |
69.40 |
69.40 |
69.40 |
+0.88 |
0 |
256 |
-13 |
Mar05 |
040701 |
68.87 |
68.87 |
68.87 |
68.87 |
+0.83 |
0 |
30 |
+0 |
Total Volume and Open Interest |
2,714 |
25,676 |
-636 |
British Pound(CME) |
Sep04 |
040701 |
180.41 |
181.00 |
180.25 |
180.89 |
+0.32 |
3,109 |
47,500 |
-1,811 |
Dec04 |
040701 |
179.28 |
179.49 |
179.28 |
179.49 |
+0.32 |
0 |
396 |
+0 |
Mar05 |
040701 |
178.23 |
178.23 |
178.23 |
178.23 |
+0.32 |
0 |
6 |
+0 |
Total Volume and Open Interest |
3,109 |
47,902 |
-1,811 |
Canadian Dollar(CME) |
Sep04 |
040701 |
75.14 |
75.20 |
74.85 |
75.06 |
+0.12 |
9,735 |
54,392 |
+759 |
Dec04 |
040701 |
75.10 |
75.10 |
74.80 |
75.02 |
+0.12 |
57 |
4,514 |
+25 |
Mar05 |
040701 |
74.90 |
74.99 |
74.90 |
74.99 |
+0.12 |
1 |
668 |
+0 |
Jun05 |
040701 |
74.97 |
74.97 |
74.97 |
74.97 |
+0.12 |
0 |
201 |
+8 |
Total Volume and Open Interest |
9,793 |
59,808 |
+792 |
Japanese Yen(CME) |
Sep04 |
040701 |
92.72 |
92.95 |
92.58 |
92.68 |
+0.48 |
9,424 |
87,963 |
-586 |
Dec04 |
040701 |
93.27 |
93.27 |
93.16 |
93.16 |
+0.48 |
2,097 |
12,298 |
+1,949 |
Mar05 |
040701 |
93.73 |
93.73 |
93.73 |
93.73 |
+0.48 |
0 |
3 |
+0 |
Total Volume and Open Interest |
11,521 |
100,267 |
+1,363 |
Swiss Franc(CME) |
Sep04 |
040701 |
80.10 |
80.34 |
79.89 |
80.30 |
+0.13 |
6,082 |
38,630 |
-290 |
Dec04 |
040701 |
80.55 |
80.55 |
80.55 |
80.55 |
+0.13 |
0 |
132 |
+0 |
Mar05 |
040701 |
80.82 |
80.82 |
80.82 |
80.82 |
+0.13 |
0 |
7 |
+0 |
Total Volume and Open Interest |
6,082 |
38,826 |
-290 |
EuroFX(CME) |
Sep04 |
040701 |
121.58 |
121.67 |
121.29 |
121.58 |
-0.20 |
13,746 |
106,052 |
+545 |
Dec04 |
040701 |
121.49 |
121.54 |
121.49 |
121.54 |
-0.20 |
19 |
832 |
+4 |
Mar05 |
040701 |
121.58 |
121.58 |
121.58 |
121.58 |
-0.20 |
30 |
189 |
-30 |
Total Volume and Open Interest |
13,795 |
107,101 |
+519 |
Mexican Peso(CME) |
Sep04 |
040701 |
8585.0 |
8640.0 |
8545.0 |
8572.0 |
-25.0 |
11,895 |
42,181 |
+2,324 |
Dec04 |
040701 |
8430.0 |
8442.0 |
8430.0 |
8442.0 |
-25.0 |
25 |
1,602 |
+0 |
Total Volume and Open Interest |
12,040 |
45,079 |
+2,424 |
30-Year T-Bonds(CBOT) |
Sep04 |
040701 |
106~22 |
106~30 |
106~04 |
106~26 |
+0~14 |
302,965 |
503,515 |
+20,874 |
Dec04 |
040701 |
105~10 |
105~21 |
105~02 |
105~20 |
+0~13 |
1,659 |
14,886 |
+952 |
Mar05 |
040701 |
104~17 |
104~17 |
104~17 |
104~17 |
+0~13 |
0 |
194 |
+0 |
Total Volume and Open Interest |
304,624 |
518,602 |
+21,826 |
Municipal Bonds(CBOT) |
Sep04 |
040701 |
100~08 |
100~12 |
100~03 |
100~08 |
+0~03 |
214 |
2,320 |
+49 |
Total Volume and Open Interest |
214 |
2,320 |
+49 |
10-Year T-Notes(CBOT) |
Sep04 |
040701 |
109~180 |
109~230 |
109~055 |
109~215 |
+0~110 |
892,601 |
1,274,935 |
+51,070 |
Dec04 |
040701 |
108~140 |
108~140 |
107~315 |
108~135 |
+0~110 |
3,558 |
22,450 |
+133 |
Total Volume and Open Interest |
896,159 |
1,297,395 |
+51,203 |
5-Year T-Notes(CBOT) |
Sep04 |
040701 |
108~230 |
109~015 |
108~210 |
109~010 |
+0~110 |
481,762 |
0 |
+0 |
Dec04 |
040701 |
107~245 |
108~015 |
107~245 |
108~015 |
+0~110 |
1,002 |
23,224 |
+23,224 |
Total Volume and Open Interest |
482,764 |
23,224 |
+23,224 |
2 Year T-Notes(CBOT) |
Sep04 |
040701 |
105~036 |
105~056 |
105~032 |
105~056 |
+0~022 |
5,806 |
197,166 |
+886 |
Total Volume and Open Interest |
6,014 |
204,269 |
+886 |
Eurodollars(CME) |
Sep04 |
040701 |
97.975 |
98.010 |
97.965 |
98.005 |
+0.025 |
122,171 |
1,013,395 |
-3,618 |
Dec04 |
040701 |
97.485 |
97.550 |
97.475 |
97.545 |
+0.060 |
110,245 |
939,248 |
+8,685 |
Mar05 |
040701 |
97.035 |
97.130 |
97.020 |
97.125 |
+0.095 |
87,192 |
816,860 |
+24,158 |
Jun05 |
040701 |
96.635 |
96.755 |
96.625 |
96.750 |
+0.120 |
109,882 |
617,642 |
-13,708 |
Sep05 |
040701 |
96.305 |
96.415 |
96.285 |
96.410 |
+0.110 |
64,652 |
534,031 |
-4,506 |
Dec05 |
040701 |
96.020 |
96.125 |
96.000 |
96.120 |
+0.110 |
50,652 |
435,032 |
+3,810 |
Mar06 |
040701 |
95.800 |
95.905 |
95.795 |
95.900 |
+0.105 |
33,400 |
346,497 |
-84 |
Jun06 |
040701 |
95.620 |
95.715 |
95.605 |
95.710 |
+0.100 |
23,527 |
205,964 |
+1,822 |
Sep06 |
040701 |
95.450 |
95.530 |
95.440 |
95.530 |
+0.090 |
16,526 |
192,868 |
-1,366 |
Dec06 |
040701 |
95.285 |
95.365 |
95.275 |
95.365 |
+0.090 |
15,102 |
141,892 |
-1,604 |
Mar07 |
040701 |
95.135 |
95.220 |
95.135 |
95.220 |
+0.085 |
20,465 |
136,379 |
-5,639 |
Jun07 |
040701 |
95.005 |
95.075 |
95.000 |
95.075 |
+0.080 |
12,526 |
109,786 |
-173 |
Total Volume and Open Interest |
713,648 |
6,123,051 |
+10,801 |
3-Mth Euro-Yen(CME) |
Sep04 |
040701 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
500 |
6,649 |
+8 |
Dec04 |
040701 |
99.88 |
99.88 |
99.88 |
99.88 |
+0.01 |
11 |
8,202 |
+225 |
Mar05 |
040701 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
348 |
7,965 |
+216 |
Jun05 |
040701 |
99.70 |
99.71 |
99.70 |
99.71 |
unch |
447 |
6,634 |
-1,183 |
Sep05 |
040701 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
276 |
4,937 |
-125 |
Dec05 |
040701 |
99.43 |
99.43 |
99.43 |
99.43 |
-0.01 |
0 |
2,147 |
+1 |
Mar06 |
040701 |
99.29 |
99.29 |
99.29 |
99.29 |
unch |
0 |
2,277 |
-200 |
Jun06 |
040701 |
99.16 |
99.16 |
99.16 |
99.16 |
unch |
0 |
708 |
+0 |
Sep06 |
040701 |
99.02 |
99.02 |
99.02 |
99.02 |
-0.03 |
0 |
824 |
+0 |
Dec06 |
040701 |
98.90 |
98.90 |
98.90 |
98.90 |
-0.03 |
4 |
655 |
+2 |
Total Volume and Open Interest |
1,586 |
42,016 |
-956 |
3-Mth Euro-Yen(SIMEX) |
Sep04 |
040701 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
380 |
45,074 |
-267 |
Dec04 |
040701 |
99.88 |
99.88 |
99.87 |
99.88 |
+0.01 |
2,341 |
65,735 |
+1,135 |
Mar05 |
040701 |
99.81 |
99.82 |
99.78 |
99.81 |
+0.01 |
2,896 |
58,569 |
+169 |
Jun05 |
040701 |
99.72 |
99.72 |
99.67 |
99.71 |
unch |
3,660 |
56,563 |
+447 |
Sep05 |
040701 |
99.56 |
99.59 |
99.54 |
99.58 |
unch |
1,219 |
48,607 |
-46 |
Dec05 |
040701 |
99.42 |
99.44 |
99.40 |
99.44 |
unch |
3,139 |
34,111 |
+474 |
Mar06 |
040701 |
99.26 |
99.30 |
99.25 |
99.30 |
+0.01 |
902 |
24,392 |
-1,823 |
Jun06 |
040701 |
99.13 |
99.16 |
99.12 |
99.16 |
-0.01 |
997 |
11,841 |
-6 |
Total Volume and Open Interest |
15,724 |
360,737 |
+273 |
German Euro-Bund(EUREX) |
Sep04 |
040701 |
113.27 |
113.28 |
112.93 |
113.20 |
+0.05 |
738,100 |
957,551 |
+21,100 |
Dec04 |
040701 |
112.11 |
112.28 |
112.03 |
112.25 |
+0.03 |
8,556 |
12,695 |
+8,544 |
Mar05 |
040701 |
111.65 |
111.65 |
111.65 |
111.65 |
+0.05 |
818 |
0 |
+0 |
Total Volume and Open Interest |
747,474 |
970,246 |
+29,644 |
German Euro-Bobl(EUREX) |
Sep04 |
040701 |
110.39 |
110.40 |
110.19 |
110.34 |
+0.04 |
535,417 |
730,095 |
-5,398 |
Dec04 |
040701 |
109.34 |
109.44 |
109.34 |
109.44 |
+0.02 |
1,189 |
568 |
+206 |
Mar05 |
040701 |
108.94 |
108.94 |
108.94 |
108.94 |
+0.02 |
|
|
|
Total Volume and Open Interest |
536,606 |
730,663 |
-5,192 |
Long Gilt(LIFFE) |
Sep04 |
040701 |
105~23 |
105~31 |
105~21 |
105~28 |
+0~02 |
47,764 |
211,351 |
+983 |
Dec04 |
040701 |
105~22 |
105~22 |
105~22 |
105~22 |
+0~02 |
|
|
|
Total Volume and Open Interest |
47,764 |
211,351 |
+983 |
3-Mth Short Sterling(LIFFE) |
Sep04 |
040701 |
94.95 |
94.97 |
94.93 |
94.95 |
unch |
37,702 |
204,013 |
+2,457 |
Dec04 |
040701 |
94.82 |
94.83 |
94.76 |
94.78 |
-0.01 |
73,098 |
232,353 |
+3,151 |
Mar05 |
040701 |
94.72 |
94.73 |
94.65 |
94.67 |
-0.02 |
51,442 |
184,359 |
-290 |
Total Volume and Open Interest |
287,539 |
1,171,273 |
+10,548 |
3-Mth Euribor(LIFFE) |
Sep04 |
040701 |
97.835 |
97.860 |
97.820 |
97.830 |
+0.010 |
65,500 |
547,961 |
+5,637 |
Dec04 |
040701 |
97.650 |
97.675 |
97.605 |
97.630 |
+0.025 |
93,314 |
541,139 |
-3,867 |
Mar05 |
040701 |
97.400 |
97.445 |
97.355 |
97.390 |
+0.030 |
109,589 |
389,869 |
-12,308 |
Total Volume and Open Interest |
509,495 |
2,717,147 |
+8,651 |
3-Mth Aus T-Bills(SFE) |
Sep04 |
040701 |
94.45 |
94.47 |
94.42 |
94.43 |
-0.02 |
40,538 |
160,529 |
+12,150 |
Dec04 |
040701 |
94.36 |
94.38 |
94.30 |
94.31 |
-0.04 |
35,776 |
114,257 |
+15,843 |
Mar05 |
040701 |
94.30 |
94.32 |
94.24 |
94.25 |
-0.04 |
9,142 |
55,450 |
+885 |
Jun05 |
040701 |
94.27 |
94.28 |
94.21 |
94.21 |
-0.04 |
3,576 |
27,012 |
+533 |
Sep05 |
040701 |
94.23 |
94.24 |
94.16 |
94.17 |
-0.03 |
1,102 |
17,318 |
+590 |
Dec05 |
040701 |
94.18 |
94.18 |
94.11 |
94.12 |
-0.02 |
1,087 |
13,267 |
-175 |
Mar06 |
040701 |
94.08 |
94.08 |
94.05 |
94.06 |
-0.02 |
420 |
10,520 |
+153 |
Jun06 |
040701 |
94.00 |
94.00 |
93.98 |
93.99 |
-0.01 |
869 |
5,358 |
+149 |
Sep06 |
040701 |
93.95 |
93.95 |
93.91 |
93.91 |
-0.02 |
265 |
2,644 |
+51 |
Dec06 |
040701 |
93.89 |
93.89 |
93.83 |
93.83 |
-0.02 |
255 |
1,452 |
+175 |
Total Volume and Open Interest |
93,232 |
409,925 |
+30,556 |
10-Year Aus T-Bonds(SFE) |
Sep04 |
040701 |
94.15 |
94.21 |
94.11 |
94.12 |
+0.01 |
20,313 |
198,190 |
+15,493 |
Dec04 |
040701 |
94.12 |
94.12 |
94.12 |
94.12 |
+0.01 |
|
|
|
Total Volume and Open Interest |
150,169 |
354,790 |
+58,672 |
3-Year Aus T-Bonds(SFE) |
Sep04 |
040701 |
94.46 |
94.48 |
94.39 |
94.40 |
-0.01 |
103,711 |
354,790 |
+58,672 |
Dec04 |
040701 |
94.40 |
94.40 |
94.40 |
94.40 |
-0.01 |
|
|
|
Total Volume and Open Interest |
103,711 |
354,790 |
+58,672 |
Gold(CMX) |
Aug04 |
040701 |
395.4 |
396.6 |
393.7 |
396.4 |
+3.4 |
37,992 |
129,298 |
-3,114 |
Oct04 |
040701 |
396.2 |
398.0 |
395.0 |
397.7 |
+3.5 |
698 |
10,000 |
+3 |
Dec04 |
040701 |
398.5 |
399.5 |
396.0 |
399.0 |
+3.4 |
2,920 |
38,699 |
+403 |
Feb05 |
040701 |
399.2 |
400.6 |
399.2 |
400.6 |
+3.4 |
169 |
3,554 |
+128 |
Apr05 |
040701 |
402.3 |
402.3 |
402.3 |
402.3 |
+3.4 |
2 |
4,678 |
-11 |
Jun05 |
040701 |
402.5 |
404.1 |
402.5 |
404.1 |
+3.4 |
58 |
13,741 |
+1 |
Aug05 |
040701 |
406.1 |
406.1 |
406.1 |
406.1 |
+3.3 |
0 |
2,223 |
+0 |
Oct05 |
040701 |
408.2 |
408.2 |
408.2 |
408.2 |
+3.2 |
0 |
281 |
+0 |
Dec05 |
040701 |
410.5 |
410.5 |
410.4 |
410.4 |
+3.2 |
0 |
6,341 |
+0 |
Feb06 |
040701 |
412.8 |
412.8 |
412.8 |
412.8 |
+3.2 |
0 |
843 |
+0 |
Apr06 |
040701 |
415.2 |
415.2 |
415.2 |
415.2 |
+3.1 |
0 |
435 |
+0 |
Jun06 |
040701 |
417.7 |
417.7 |
417.7 |
417.7 |
+3.0 |
0 |
7,533 |
+0 |
Total Volume and Open Interest |
41,985 |
224,251 |
-2,522 |
Silver(CMX) |
Jul04 |
040701 |
586.0 |
595.5 |
583.0 |
593.5 |
+15.9 |
2,277 |
8,215 |
-2,247 |
Sep04 |
040701 |
588.5 |
597.5 |
585.0 |
595.3 |
+15.8 |
17,618 |
49,414 |
+877 |
Dec04 |
040701 |
590.0 |
600.0 |
589.0 |
598.4 |
+15.8 |
854 |
18,883 |
+200 |
Mar05 |
040701 |
601.6 |
601.6 |
601.6 |
601.6 |
+15.8 |
50 |
4,873 |
+0 |
May05 |
040701 |
603.8 |
603.8 |
603.8 |
603.8 |
+15.8 |
0 |
995 |
+0 |
Jul05 |
040701 |
605.8 |
605.8 |
605.8 |
605.8 |
+15.8 |
61 |
2,054 |
+76 |
Sep05 |
040701 |
607.9 |
607.9 |
607.9 |
607.9 |
+15.8 |
1 |
97 |
+1 |
Total Volume and Open Interest |
20,869 |
89,133 |
-1,088 |
Platinum(NYM) |
Jul04 |
040701 |
785.0 |
788.0 |
785.0 |
786.6 |
-4.9 |
444 |
830 |
-161 |
Oct04 |
040701 |
777.0 |
779.0 |
772.0 |
777.6 |
-4.4 |
811 |
4,803 |
+278 |
Jan05 |
040701 |
772.6 |
772.6 |
772.6 |
772.6 |
-4.4 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,255 |
5,644 |
+117 |
Palladium(NYME) |
Sep04 |
040701 |
216.00 |
216.00 |
212.00 |
215.00 |
+0.05 |
486 |
7,282 |
-88 |
Dec04 |
040701 |
214.00 |
217.00 |
214.00 |
216.50 |
+0.05 |
8 |
512 |
+7 |
Mar05 |
040701 |
219.00 |
219.00 |
219.00 |
219.00 |
+0.05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
494 |
7,795 |
-81 |
Copper(CMX) |
Jul04 |
040701 |
120.75 |
123.00 |
120.75 |
122.20 |
+1.70 |
1,544 |
5,014 |
-2,019 |
Sep04 |
040701 |
121.00 |
123.40 |
120.60 |
122.20 |
+1.40 |
8,890 |
32,729 |
+1,361 |
Dec04 |
040701 |
118.20 |
119.90 |
117.70 |
118.80 |
+1.25 |
367 |
8,873 |
+71 |
Mar05 |
040701 |
115.50 |
115.50 |
115.50 |
115.50 |
+1.00 |
36 |
1,586 |
+0 |
May05 |
040701 |
113.10 |
113.10 |
113.10 |
113.10 |
+0.80 |
4 |
385 |
+0 |
Total Volume and Open Interest |
11,131 |
57,420 |
-453 |
DJIA Index(CBOT) |
Sep04 |
040701 |
10420 |
10435 |
10262 |
10300 |
-130 |
6,760 |
41,835 |
+106 |
Dec04 |
040701 |
10275 |
10315 |
10275 |
10300 |
-130 |
6 |
50 |
+4 |
Total Volume and Open Interest |
6,766 |
41,885 |
+110 |
S & P 500(CME) |
Sep04 |
040701 |
1139.20 |
1140.40 |
1122.50 |
1126.20 |
-14.20 |
43,486 |
571,295 |
-2,072 |
Dec04 |
040701 |
1130.00 |
1130.00 |
1126.70 |
1126.70 |
-14.30 |
385 |
6,291 |
+66 |
Mar05 |
040701 |
1128.50 |
1128.50 |
1128.50 |
1128.50 |
-14.50 |
31 |
356 |
+11 |
Jun05 |
040701 |
1132.50 |
1132.50 |
1132.50 |
1132.50 |
-14.50 |
1 |
190 |
+0 |
Total Volume and Open Interest |
43,903 |
578,172 |
-1,995 |
S & P 500 E-Mini(Globex) |
Sep04 |
040701 |
1141.50 |
1143.75 |
1122.25 |
1126.25 |
-14.25 |
708,253 |
595,602 |
+5,630 |
Dec04 |
040701 |
1143.00 |
1143.25 |
1123.75 |
1126.75 |
-14.25 |
125 |
484 |
+34 |
Total Volume and Open Interest |
708,378 |
596,086 |
+5,664 |
NASDAQ 100(CME) |
Sep04 |
040701 |
1519.00 |
1519.00 |
1483.00 |
1494.00 |
-27.00 |
9,488 |
67,000 |
+105 |
Dec04 |
040701 |
1499.50 |
1499.50 |
1499.50 |
1499.50 |
-27.00 |
1 |
103 |
+1 |
Mar05 |
040701 |
1505.00 |
1505.00 |
1505.00 |
1505.00 |
-27.00 |
|
|
|
Total Volume and Open Interest |
9,489 |
67,103 |
+106 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep04 |
040701 |
1521.5 |
1525.5 |
1483.0 |
1494.0 |
-27.0 |
287,221 |
185,377 |
+9,340 |
Dec04 |
040701 |
1524.0 |
1524.0 |
1488.5 |
1499.5 |
-27.0 |
75 |
750 |
+15 |
Total Volume and Open Interest |
287,296 |
186,127 |
+9,355 |
S & P Midcap 400(CME) |
Sep04 |
040701 |
607.00 |
608.25 |
598.50 |
598.50 |
-9.75 |
1,267 |
14,724 |
-179 |
Dec04 |
040701 |
598.25 |
598.25 |
598.25 |
598.25 |
-9.75 |
|
|
|
Mar05 |
040701 |
598.25 |
598.25 |
598.25 |
598.25 |
-9.75 |
|
|
|
Total Volume and Open Interest |
1,267 |
14,724 |
-179 |
Russell 2000(CME) |
Sep04 |
040701 |
591.00 |
593.00 |
581.50 |
581.65 |
-10.70 |
1,902 |
23,267 |
-860 |
Dec04 |
040701 |
581.65 |
581.65 |
581.65 |
581.65 |
-10.70 |
|
|
|
Mar05 |
040701 |
581.65 |
581.65 |
581.65 |
581.65 |
-10.70 |
|
|
|
Total Volume and Open Interest |
1,902 |
23,267 |
-860 |
Value Line(KCBT) |
Sep04 |
040701 |
1630.00 |
1630.00 |
1609.00 |
1609.00 |
-23.00 |
25 |
62 |
-1 |
Total Volume and Open Interest |
25 |
62 |
-1 |
Nikkei 225(CME) |
Sep04 |
040701 |
11880 |
11885 |
11710 |
11740 |
-240 |
3,520 |
31,101 |
+402 |
Dec04 |
040701 |
11740 |
11740 |
11740 |
11740 |
-240 |
0 |
15 |
+0 |
Total Volume and Open Interest |
3,520 |
31,197 |
+402 |
Nikkei 225(SIMEX) |
Sep04 |
040701 |
11950 |
11985 |
11855 |
11870 |
-45 |
12,915 |
142,864 |
+621 |
Dec04 |
040701 |
11840 |
11840 |
11840 |
11840 |
-45 |
|
|
|
Mar05 |
040701 |
11840 |
11840 |
11840 |
11840 |
-45 |
|
|
|
Total Volume and Open Interest |
12,915 |
142,864 |
+621 |
CAC 40(MATIF) |
Jul04 |
040701 |
3766.0 |
3781.0 |
3712.0 |
3725.0 |
-16.5 |
70,204 |
267,347 |
+99,472 |
Aug04 |
040701 |
3776.5 |
3784.0 |
3731.0 |
3731.0 |
-16.0 |
2 |
9 |
+0 |
Sep04 |
040701 |
3780.0 |
3790.0 |
3729.5 |
3737.0 |
-17.0 |
5,983 |
91,748 |
+17,836 |
Total Volume and Open Interest |
313,552 |
851,618 |
+83,400 |
DAX Index(EUREX) |
Sep04 |
040701 |
4108.0 |
4121.0 |
4035.0 |
4040.0 |
-47.0 |
63,408 |
142,654 |
-122 |
Dec04 |
040701 |
4128.0 |
4142.0 |
4059.5 |
4062.5 |
-47.0 |
99 |
4,666 |
-37 |
Mar05 |
040701 |
4159.0 |
4167.0 |
4086.5 |
4086.5 |
-47.5 |
59 |
263 |
+52 |
Total Volume and Open Interest |
63,566 |
147,583 |
-107 |
FT-SE 100(LIFFE) |
Sep04 |
040701 |
4492.00 |
4494.00 |
4412.50 |
4442.50 |
-28.50 |
60,363 |
412,557 |
+1,765 |
Dec04 |
040701 |
4477.50 |
4477.50 |
4474.50 |
4474.50 |
-27.50 |
55 |
26,430 |
-10 |
Mar05 |
040701 |
4496.00 |
4496.00 |
4484.50 |
4484.50 |
-31.00 |
0 |
3,350 |
+0 |
Total Volume and Open Interest |
60,418 |
442,337 |
+1,755 |
SPI 200(SFE) |
Sep04 |
040701 |
3538.0 |
3555.0 |
3530.0 |
3555.0 |
+19.0 |
11,304 |
157,506 |
+4,865 |
Dec04 |
040701 |
3548.0 |
3568.0 |
3548.0 |
3568.0 |
+19.0 |
1 |
4,397 |
+1 |
Mar05 |
040701 |
3560.0 |
3579.0 |
3560.0 |
3579.0 |
+18.0 |
0 |
1,294 |
+0 |
Total Volume and Open Interest |
11,308 |
164,856 |
+4,869 |
GSCI(CME) |
Jul04 |
040701 |
285.00 |
295.00 |
284.40 |
293.90 |
+7.50 |
339 |
16,015 |
-251 |
Aug04 |
040701 |
293.75 |
293.80 |
293.75 |
293.80 |
+8.30 |
264 |
267 |
+264 |
Sep04 |
040701 |
292.75 |
292.75 |
292.75 |
292.75 |
+9.75 |
|
|
|
Total Volume and Open Interest |
603 |
16,282 |
+13 |
Reuters CRB Index(NYBOT) |
Aug04 |
040701 |
265.00 |
267.75 |
264.50 |
267.00 |
+3.00 |
65 |
216 |
+6 |
Nov04 |
040701 |
268.00 |
268.00 |
268.00 |
268.00 |
+3.00 |
0 |
95 |
+0 |
Jan05 |
040701 |
267.00 |
267.00 |
267.00 |
267.00 |
+3.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
65 |
349 |
+6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|