|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri July 09, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul04 |
040709 |
976.00 |
985.00 |
953.00 |
954.00 |
-18.50 |
3,902 |
4,670 |
-1,351 |
Aug04 |
040709 |
818.00 |
829.00 |
807.00 |
814.00 |
+1.00 |
23,029 |
46,091 |
+4 |
Sep04 |
040709 |
684.00 |
692.50 |
675.00 |
677.00 |
-6.75 |
4,358 |
13,993 |
+941 |
Nov04 |
040709 |
656.50 |
662.00 |
643.50 |
646.25 |
-7.50 |
33,616 |
97,194 |
+1,855 |
Jan05 |
040709 |
663.50 |
663.50 |
650.00 |
651.00 |
-8.50 |
1,131 |
4,975 |
+68 |
Mar05 |
040709 |
663.00 |
663.00 |
651.00 |
655.00 |
-5.50 |
457 |
3,845 |
-25 |
May05 |
040709 |
648.50 |
653.00 |
648.00 |
648.00 |
-7.00 |
209 |
4,104 |
-64 |
Total Volume and Open Interest |
66,836 |
177,142 |
+1,494 |
Soybean Meal(CBOT) |
Jul04 |
040709 |
330.00 |
336.00 |
320.00 |
330.00 |
+1.20 |
3,072 |
3,727 |
-1,117 |
Aug04 |
040709 |
292.50 |
295.00 |
287.00 |
289.00 |
+0.70 |
23,467 |
39,052 |
-2,001 |
Sep04 |
040709 |
253.80 |
254.00 |
245.30 |
247.00 |
-3.30 |
7,484 |
19,009 |
-1,268 |
Oct04 |
040709 |
216.00 |
216.50 |
211.00 |
211.30 |
-2.70 |
2,708 |
15,841 |
+3 |
Dec04 |
040709 |
209.00 |
211.00 |
204.50 |
206.30 |
-1.50 |
9,692 |
40,160 |
-86 |
Jan05 |
040709 |
210.00 |
210.00 |
205.00 |
206.80 |
-0.50 |
390 |
5,139 |
+24 |
Mar05 |
040709 |
209.00 |
209.00 |
204.00 |
205.80 |
-1.20 |
283 |
4,702 |
-14 |
May05 |
040709 |
208.00 |
208.00 |
204.00 |
205.30 |
-0.80 |
242 |
4,680 |
+38 |
Total Volume and Open Interest |
47,444 |
138,885 |
-4,370 |
Soybean Oil(CBOT) |
Jul04 |
040709 |
28.48 |
28.65 |
28.15 |
28.18 |
-0.07 |
2,436 |
3,365 |
-1,522 |
Aug04 |
040709 |
27.50 |
27.63 |
27.17 |
27.24 |
-0.04 |
15,974 |
27,990 |
-1,692 |
Sep04 |
040709 |
26.40 |
26.50 |
26.05 |
26.14 |
-0.05 |
3,268 |
18,624 |
+118 |
Oct04 |
040709 |
24.50 |
24.50 |
24.05 |
24.20 |
-0.13 |
3,038 |
12,768 |
+1,234 |
Dec04 |
040709 |
23.00 |
23.05 |
22.48 |
22.60 |
-0.31 |
16,796 |
51,907 |
+3,052 |
Jan05 |
040709 |
22.95 |
23.05 |
22.50 |
22.52 |
-0.39 |
1,458 |
7,485 |
+412 |
Mar05 |
040709 |
22.95 |
22.95 |
22.50 |
22.58 |
-0.37 |
1,250 |
5,702 |
+403 |
May05 |
040709 |
22.95 |
22.95 |
22.50 |
22.55 |
-0.35 |
1,194 |
4,105 |
+962 |
Total Volume and Open Interest |
46,867 |
137,958 |
+3,898 |
Canola(WCE) |
Jul04 |
040709 |
359.0 |
359.0 |
359.0 |
359.0 |
-9.6 |
865 |
74 |
-821 |
Sep04 |
040709 |
344.0 |
344.0 |
344.0 |
344.0 |
-7.0 |
0 |
50 |
+0 |
Nov04 |
040709 |
349.0 |
351.5 |
342.0 |
344.3 |
-5.4 |
4,120 |
45,964 |
+122 |
Jan05 |
040709 |
351.0 |
351.0 |
347.5 |
349.1 |
-6.7 |
30 |
1,807 |
+7 |
Mar05 |
040709 |
356.0 |
356.0 |
353.5 |
354.5 |
-5.6 |
1,173 |
1,646 |
+685 |
Total Volume and Open Interest |
6,188 |
50,697 |
-7 |
Corn(CBOT) |
Jul04 |
040709 |
244.50 |
245.00 |
242.00 |
242.25 |
-2.25 |
3,879 |
3,315 |
-1,756 |
Sep04 |
040709 |
247.50 |
248.00 |
246.00 |
246.25 |
-2.25 |
18,583 |
170,210 |
+2,541 |
Dec04 |
040709 |
253.25 |
253.75 |
251.75 |
252.25 |
-1.50 |
59,765 |
306,450 |
+4,627 |
Mar05 |
040709 |
260.50 |
261.25 |
259.00 |
259.50 |
-1.75 |
5,426 |
42,956 |
+2,361 |
May05 |
040709 |
266.00 |
266.25 |
264.50 |
264.75 |
-2.25 |
2,021 |
13,242 |
+466 |
Jul05 |
040709 |
269.25 |
269.50 |
268.00 |
268.25 |
-1.25 |
1,104 |
11,047 |
+489 |
Total Volume and Open Interest |
91,320 |
560,356 |
+9,000 |
Wheat(CBOT) |
Jul04 |
040709 |
334.00 |
335.50 |
330.00 |
330.00 |
-4.00 |
974 |
457 |
-482 |
Sep04 |
040709 |
342.00 |
343.50 |
337.50 |
338.00 |
-3.50 |
16,233 |
93,754 |
-230 |
Dec04 |
040709 |
355.50 |
357.00 |
351.25 |
351.50 |
-3.75 |
6,889 |
47,616 |
+430 |
Mar05 |
040709 |
366.00 |
367.00 |
362.00 |
362.50 |
-2.75 |
772 |
10,308 |
-8 |
May05 |
040709 |
368.00 |
368.00 |
366.50 |
366.50 |
-2.50 |
112 |
374 |
-14 |
Total Volume and Open Interest |
25,452 |
154,305 |
-245 |
Wheat(KCBT) |
Jul04 |
040709 |
362.50 |
363.00 |
360.50 |
360.50 |
-0.50 |
200 |
282 |
-520 |
Sep04 |
040709 |
370.00 |
371.25 |
367.00 |
368.50 |
-0.25 |
4,715 |
37,115 |
-1,456 |
Dec04 |
040709 |
380.00 |
381.50 |
378.00 |
379.25 |
-0.25 |
2,576 |
20,825 |
+311 |
Mar05 |
040709 |
390.00 |
390.00 |
387.00 |
388.00 |
-0.25 |
798 |
3,790 |
+199 |
May05 |
040709 |
391.00 |
391.00 |
391.00 |
391.00 |
unch |
4 |
110 |
+4 |
Total Volume and Open Interest |
8,320 |
62,696 |
-1,460 |
Wheat(MGE) |
Jul04 |
040709 |
383.50 |
383.50 |
383.50 |
383.50 |
-0.50 |
2 |
34 |
-2 |
Sep04 |
040709 |
389.00 |
391.00 |
387.50 |
387.50 |
-2.25 |
1,576 |
12,286 |
+668 |
Dec04 |
040709 |
396.75 |
399.00 |
395.00 |
395.00 |
-2.50 |
730 |
11,936 |
+98 |
Mar05 |
040709 |
402.50 |
402.50 |
401.00 |
401.25 |
-2.25 |
21 |
1,763 |
+10 |
May05 |
040709 |
402.75 |
402.75 |
402.75 |
402.75 |
-0.25 |
0 |
259 |
+0 |
Total Volume and Open Interest |
2,329 |
26,350 |
+774 |
Oats(CBOT) |
Jul04 |
040709 |
137.50 |
137.50 |
133.50 |
134.00 |
-1.50 |
36 |
19 |
-34 |
Sep04 |
040709 |
138.50 |
138.50 |
134.00 |
135.25 |
-1.75 |
147 |
3,406 |
+5 |
Dec04 |
040709 |
144.50 |
145.00 |
140.00 |
142.00 |
-1.75 |
559 |
6,890 |
+122 |
Mar05 |
040709 |
146.50 |
146.50 |
146.50 |
146.50 |
-5.50 |
0 |
183 |
+0 |
Total Volume and Open Interest |
742 |
10,599 |
+93 |
Rough Rice(CBOT) |
Jul04 |
040709 |
10.00 |
10.00 |
9.80 |
9.80 |
-0.20 |
0 |
85 |
+0 |
Sep04 |
040709 |
7.75 |
7.75 |
7.59 |
7.70 |
-0.02 |
87 |
978 |
+3 |
Nov04 |
040709 |
7.70 |
7.75 |
7.60 |
7.68 |
-0.04 |
101 |
1,895 |
+20 |
Jan05 |
040709 |
7.80 |
7.85 |
7.80 |
7.85 |
-0.02 |
0 |
292 |
+0 |
Total Volume and Open Interest |
188 |
3,370 |
+23 |
Live Cattle(CME) |
Aug04 |
040709 |
84.450 |
85.000 |
84.000 |
84.300 |
-0.300 |
15,381 |
58,240 |
-4,425 |
Oct04 |
040709 |
86.300 |
87.000 |
85.900 |
86.950 |
+0.400 |
9,917 |
32,175 |
+1,433 |
Dec04 |
040709 |
86.650 |
87.000 |
85.975 |
86.825 |
+0.150 |
1,842 |
14,421 |
+104 |
Feb05 |
040709 |
87.000 |
88.100 |
87.000 |
87.875 |
+0.325 |
343 |
7,247 |
+126 |
Apr05 |
040709 |
85.350 |
85.750 |
85.300 |
85.750 |
+0.400 |
280 |
2,299 |
+101 |
Jun05 |
040709 |
80.900 |
81.250 |
80.900 |
81.050 |
+0.450 |
56 |
897 |
+33 |
Total Volume and Open Interest |
27,820 |
115,286 |
-2,627 |
Feeder Cattle(CME) |
Aug04 |
040709 |
110.900 |
113.100 |
110.800 |
112.550 |
+1.950 |
2,461 |
9,836 |
-13 |
Sep04 |
040709 |
109.800 |
111.600 |
109.750 |
111.425 |
+1.600 |
1,150 |
2,028 |
+260 |
Oct04 |
040709 |
107.500 |
108.700 |
107.350 |
108.475 |
+0.950 |
433 |
2,527 |
+112 |
Nov04 |
040709 |
105.300 |
106.600 |
105.100 |
106.050 |
+0.750 |
112 |
1,182 |
+5 |
Jan05 |
040709 |
101.800 |
102.975 |
101.800 |
102.850 |
+0.900 |
85 |
724 |
+14 |
Mar05 |
040709 |
98.000 |
98.800 |
97.900 |
98.700 |
+0.850 |
13 |
162 |
-2 |
Apr05 |
040709 |
97.700 |
98.000 |
97.700 |
98.000 |
+0.500 |
3 |
77 |
+1 |
Total Volume and Open Interest |
4,259 |
16,546 |
+379 |
Lean Hogs(CME) |
Jul04 |
040709 |
78.900 |
79.700 |
78.750 |
79.575 |
+0.875 |
3,083 |
5,611 |
-964 |
Aug04 |
040709 |
75.500 |
76.300 |
75.400 |
76.200 |
+0.875 |
9,631 |
39,573 |
-3,286 |
Oct04 |
040709 |
66.150 |
66.800 |
66.050 |
66.725 |
+0.600 |
5,114 |
19,596 |
+2,286 |
Dec04 |
040709 |
61.350 |
62.000 |
61.350 |
61.925 |
+0.475 |
722 |
10,878 |
+67 |
Feb05 |
040709 |
60.400 |
60.700 |
60.100 |
60.600 |
+0.200 |
306 |
1,834 |
+107 |
Apr05 |
040709 |
60.550 |
60.600 |
60.550 |
60.600 |
+0.050 |
93 |
779 |
+37 |
May05 |
040709 |
61.900 |
62.100 |
61.900 |
62.100 |
+0.300 |
4 |
136 |
+1 |
Jun05 |
040709 |
64.550 |
64.850 |
64.525 |
64.850 |
+0.150 |
3 |
147 |
+0 |
Total Volume and Open Interest |
18,960 |
78,573 |
-1,749 |
Pork Bellies(CME) |
Jul04 |
040709 |
114.500 |
114.900 |
113.900 |
114.900 |
+0.325 |
177 |
706 |
-70 |
Aug04 |
040709 |
112.100 |
112.100 |
110.800 |
111.500 |
-0.125 |
318 |
2,450 |
+44 |
Feb05 |
040709 |
97.100 |
97.100 |
97.050 |
97.050 |
-0.500 |
13 |
126 |
+5 |
Mar05 |
040709 |
95.150 |
95.150 |
95.150 |
95.150 |
+0.025 |
0 |
2 |
+0 |
Total Volume and Open Interest |
508 |
3,284 |
-21 |
Class III Milk(CME) |
Jul04 |
040709 |
14.75 |
14.80 |
14.70 |
14.78 |
-0.04 |
143 |
5,965 |
-104 |
Aug04 |
040709 |
13.50 |
13.52 |
13.35 |
13.38 |
-0.19 |
125 |
5,183 |
+24 |
Sep04 |
040709 |
14.06 |
14.13 |
14.00 |
14.06 |
-0.04 |
237 |
5,106 |
+7 |
Oct04 |
040709 |
13.55 |
13.55 |
13.55 |
13.55 |
unch |
36 |
3,104 |
-13 |
Nov04 |
040709 |
12.85 |
12.92 |
12.85 |
12.92 |
-0.03 |
7 |
2,025 |
-2 |
Total Volume and Open Interest |
658 |
25,747 |
-37 |
Cocoa(NYBOT) |
Jul04 |
040709 |
1417 |
1417 |
1417 |
1417 |
-3 |
1 |
65 |
-50 |
Sep04 |
040709 |
1425 |
1446 |
1411 |
1422 |
-3 |
15,833 |
41,227 |
-2,985 |
Dec04 |
040709 |
1436 |
1457 |
1425 |
1436 |
-2 |
3,629 |
15,012 |
-1,239 |
Mar05 |
040709 |
1455 |
1469 |
1452 |
1455 |
-3 |
483 |
10,932 |
-43 |
May05 |
040709 |
1468 |
1468 |
1468 |
1468 |
-3 |
0 |
11,534 |
+0 |
Jul05 |
040709 |
1482 |
1482 |
1482 |
1482 |
-3 |
0 |
11,434 |
+0 |
Sep05 |
040709 |
1496 |
1496 |
1496 |
1496 |
-2 |
41 |
4,777 |
-26 |
Total Volume and Open Interest |
20,270 |
102,052 |
-4,093 |
Coffee "C"(NYBOT) |
Jul04 |
040709 |
68.35 |
68.85 |
68.35 |
68.85 |
+1.05 |
27 |
192 |
+9 |
Sep04 |
040709 |
70.25 |
71.30 |
70.25 |
70.95 |
+0.95 |
13,891 |
62,190 |
-759 |
Dec04 |
040709 |
73.40 |
74.30 |
73.40 |
74.15 |
+0.90 |
3,732 |
17,111 |
+1,667 |
Mar05 |
040709 |
76.60 |
77.20 |
76.50 |
77.05 |
+0.80 |
341 |
6,354 |
+205 |
May05 |
040709 |
78.75 |
78.80 |
78.70 |
78.75 |
+0.80 |
84 |
1,601 |
+40 |
Jul05 |
040709 |
80.00 |
80.30 |
80.00 |
80.30 |
+0.80 |
109 |
1,054 |
-14 |
Total Volume and Open Interest |
18,437 |
89,490 |
+1,326 |
Orange Juice(NYBOT) |
Jul04 |
040709 |
65.70 |
66.95 |
65.70 |
66.75 |
+0.35 |
381 |
1,046 |
-349 |
Sep04 |
040709 |
66.15 |
67.70 |
65.50 |
67.60 |
+0.90 |
2,511 |
22,290 |
-117 |
Nov04 |
040709 |
67.40 |
69.40 |
67.25 |
69.20 |
+0.85 |
693 |
8,962 |
-148 |
Jan05 |
040709 |
69.50 |
70.90 |
69.50 |
70.80 |
+0.95 |
245 |
2,366 |
+173 |
Mar05 |
040709 |
70.50 |
72.20 |
70.50 |
72.20 |
+1.00 |
529 |
3,395 |
-22 |
Total Volume and Open Interest |
4,395 |
41,094 |
-435 |
Sugar #11(NYBOT) |
Oct04 |
040709 |
8.15 |
8.30 |
7.97 |
8.27 |
+0.11 |
17,062 |
203,184 |
+4,131 |
Mar05 |
040709 |
8.48 |
8.65 |
8.39 |
8.63 |
+0.11 |
6,006 |
48,368 |
+92 |
May05 |
040709 |
8.30 |
8.45 |
8.25 |
8.42 |
+0.06 |
2,580 |
18,616 |
+467 |
Jul05 |
040709 |
8.12 |
8.22 |
8.07 |
8.22 |
+0.06 |
1,704 |
12,126 |
+161 |
Oct05 |
040709 |
8.02 |
8.07 |
7.96 |
8.07 |
+0.03 |
817 |
11,029 |
+254 |
Total Volume and Open Interest |
28,211 |
298,117 |
+5,116 |
London Cocoa(LCE) |
Jul04 |
040709 |
786 |
795 |
781 |
785 |
+3 |
5,771 |
2,676 |
-4,695 |
Sep04 |
040709 |
808 |
824 |
804 |
810 |
+3 |
16,314 |
54,736 |
-1,658 |
Dec04 |
040709 |
834 |
846 |
829 |
833 |
+3 |
2,823 |
50,917 |
+429 |
Mar05 |
040709 |
857 |
866 |
851 |
854 |
+3 |
873 |
30,059 |
-202 |
May05 |
040709 |
862 |
875 |
862 |
867 |
+3 |
618 |
12,842 |
+214 |
Jul05 |
040709 |
880 |
880 |
880 |
880 |
+4 |
202 |
11,818 |
+70 |
Sep05 |
040709 |
896 |
896 |
893 |
893 |
+3 |
119 |
8,166 |
-79 |
Total Volume and Open Interest |
26,730 |
180,599 |
-5,923 |
London Coffee(LCE) |
Jul04 |
040709 |
682.00 |
700.00 |
682.00 |
698.00 |
+19.00 |
240 |
6,506 |
-169 |
Sep04 |
040709 |
686.00 |
713.00 |
684.00 |
711.00 |
+22.00 |
8,597 |
71,011 |
-1,783 |
Nov04 |
040709 |
705.00 |
723.00 |
700.00 |
720.00 |
+16.00 |
2,915 |
34,000 |
+1,256 |
Jan05 |
040709 |
716.00 |
735.00 |
715.00 |
731.00 |
+12.00 |
2,275 |
24,808 |
+346 |
Mar05 |
040709 |
730.00 |
748.00 |
730.00 |
746.00 |
+13.00 |
1,414 |
14,478 |
+1,024 |
May05 |
040709 |
744.00 |
764.00 |
744.00 |
758.00 |
+9.00 |
1,099 |
11,966 |
+738 |
Total Volume and Open Interest |
17,057 |
164,975 |
+1,929 |
London Sugar(LCE) |
Aug04 |
040709 |
243.60 |
249.00 |
240.00 |
248.00 |
+4.40 |
3,709 |
12,022 |
-1,723 |
Oct04 |
040709 |
247.00 |
254.00 |
244.70 |
251.50 |
+4.60 |
5,626 |
22,845 |
+2,151 |
Dec04 |
040709 |
250.80 |
256.40 |
249.70 |
255.00 |
+4.10 |
753 |
5,459 |
-8 |
Mar05 |
040709 |
254.70 |
260.00 |
254.50 |
259.50 |
+4.00 |
836 |
9,585 |
+374 |
May05 |
040709 |
252.70 |
257.00 |
252.70 |
256.90 |
+3.40 |
699 |
3,945 |
+178 |
Total Volume and Open Interest |
12,114 |
60,786 |
+1,172 |
Cotton(NYBOT) |
Oct04 |
040709 |
48.00 |
48.25 |
47.75 |
47.85 |
-0.15 |
499 |
3,748 |
-39 |
Dec04 |
040709 |
48.95 |
49.25 |
48.25 |
48.48 |
-0.30 |
4,472 |
54,867 |
+330 |
Mar05 |
040709 |
51.00 |
51.00 |
50.20 |
50.30 |
-0.40 |
602 |
11,296 |
+99 |
May05 |
040709 |
51.90 |
51.90 |
51.30 |
51.35 |
-0.30 |
118 |
2,338 |
+53 |
Jul05 |
040709 |
52.58 |
52.58 |
52.38 |
52.50 |
-0.15 |
92 |
1,489 |
+20 |
Oct05 |
040709 |
52.80 |
52.80 |
52.80 |
52.80 |
-0.20 |
0 |
24 |
+0 |
Total Volume and Open Interest |
5,848 |
75,163 |
+481 |
Lumber(CME) |
Jul04 |
040709 |
393.0 |
396.0 |
392.0 |
395.5 |
+5.6 |
603 |
867 |
-299 |
Sep04 |
040709 |
377.9 |
377.9 |
375.0 |
375.2 |
+0.8 |
914 |
2,770 |
+234 |
Nov04 |
040709 |
349.0 |
352.4 |
349.0 |
351.7 |
+3.7 |
382 |
752 |
+128 |
Jan05 |
040709 |
347.5 |
348.7 |
342.0 |
342.0 |
-2.4 |
24 |
133 |
+21 |
Total Volume and Open Interest |
1,931 |
4,538 |
+87 |
Crude Oil(NYM) |
Aug04 |
040709 |
40.10 |
40.45 |
39.90 |
39.96 |
-0.37 |
114,496 |
152,934 |
-14,012 |
Sep04 |
040709 |
40.22 |
40.60 |
40.06 |
40.14 |
-0.39 |
86,201 |
134,372 |
+12,535 |
Oct04 |
040709 |
39.80 |
40.00 |
39.57 |
39.61 |
-0.46 |
23,537 |
50,951 |
+699 |
Nov04 |
040709 |
39.50 |
39.55 |
39.20 |
39.20 |
-0.47 |
7,376 |
30,929 |
+300 |
Dec04 |
040709 |
39.05 |
39.25 |
38.75 |
38.79 |
-0.47 |
10,678 |
56,896 |
-3,058 |
Jan05 |
040709 |
38.40 |
38.65 |
38.32 |
38.32 |
-0.46 |
3,346 |
23,559 |
-287 |
Feb05 |
040709 |
37.95 |
37.95 |
37.89 |
37.89 |
-0.45 |
2,009 |
13,287 |
-353 |
Mar05 |
040709 |
37.60 |
37.60 |
37.50 |
37.50 |
-0.45 |
2,240 |
12,455 |
-86 |
Apr05 |
040709 |
37.30 |
37.40 |
37.11 |
37.11 |
-0.45 |
2,014 |
10,065 |
-1,086 |
May05 |
040709 |
36.76 |
36.76 |
36.76 |
36.76 |
-0.45 |
1,079 |
6,578 |
-151 |
Jun05 |
040709 |
36.65 |
36.65 |
36.43 |
36.43 |
-0.45 |
5,016 |
21,651 |
+18 |
Jul05 |
040709 |
36.16 |
36.16 |
36.16 |
36.16 |
-0.45 |
517 |
6,151 |
+87 |
Aug05 |
040709 |
35.91 |
35.91 |
35.91 |
35.91 |
-0.45 |
245 |
5,083 |
+111 |
Sep05 |
040709 |
35.68 |
35.68 |
35.68 |
35.68 |
-0.45 |
1,510 |
7,976 |
+118 |
Oct05 |
040709 |
35.46 |
35.46 |
35.46 |
35.46 |
-0.45 |
135 |
3,618 |
+24 |
Nov05 |
040709 |
35.24 |
35.24 |
35.24 |
35.24 |
-0.45 |
25 |
3,190 |
+0 |
Total Volume and Open Interest |
271,679 |
696,646 |
-4,116 |
Heating Oil(NYM) |
Aug04 |
040709 |
109.30 |
109.80 |
108.00 |
108.09 |
-2.12 |
28,078 |
54,748 |
-5,275 |
Sep04 |
040709 |
109.90 |
110.70 |
108.80 |
109.00 |
-2.06 |
13,364 |
28,570 |
+2,518 |
Oct04 |
040709 |
111.30 |
111.30 |
109.50 |
109.75 |
-2.01 |
1,812 |
14,873 |
-218 |
Nov04 |
040709 |
111.85 |
111.85 |
110.40 |
110.40 |
-1.91 |
691 |
11,216 |
+199 |
Dec04 |
040709 |
112.00 |
112.30 |
110.90 |
110.90 |
-1.81 |
4,338 |
23,243 |
+641 |
Jan05 |
040709 |
112.10 |
112.55 |
111.20 |
111.20 |
-1.71 |
1,481 |
10,633 |
+423 |
Feb05 |
040709 |
110.25 |
110.90 |
109.55 |
109.55 |
-1.66 |
935 |
10,530 |
+181 |
Mar05 |
040709 |
107.90 |
108.00 |
106.55 |
106.55 |
-1.56 |
532 |
9,051 |
-198 |
Apr05 |
040709 |
103.80 |
103.80 |
102.30 |
102.30 |
-1.51 |
36 |
2,021 |
+22 |
May05 |
040709 |
99.75 |
99.75 |
98.30 |
98.30 |
-1.46 |
14 |
1,811 |
+14 |
Jun05 |
040709 |
97.00 |
97.00 |
95.75 |
95.75 |
-1.41 |
316 |
4,140 |
+220 |
Jul05 |
040709 |
96.20 |
96.20 |
94.90 |
94.90 |
-1.36 |
1 |
5,285 |
+1 |
Total Volume and Open Interest |
52,135 |
185,113 |
-1,522 |
Unleaded Gas(NYM) |
Aug04 |
040709 |
131.20 |
133.90 |
131.00 |
132.15 |
-0.63 |
36,206 |
59,905 |
-1,049 |
Sep04 |
040709 |
128.20 |
129.50 |
127.80 |
128.27 |
-1.31 |
16,441 |
28,124 |
+1,797 |
Oct04 |
040709 |
120.50 |
121.00 |
119.50 |
119.95 |
-1.65 |
2,067 |
9,749 |
-32 |
Nov04 |
040709 |
115.50 |
115.80 |
114.90 |
114.90 |
-1.75 |
1,464 |
6,410 |
+495 |
Dec04 |
040709 |
112.00 |
112.00 |
110.50 |
111.35 |
-1.85 |
2,419 |
12,491 |
+92 |
Jan05 |
040709 |
110.40 |
110.40 |
110.40 |
110.40 |
-1.60 |
1,443 |
3,747 |
+852 |
Feb05 |
040709 |
110.35 |
110.35 |
110.35 |
110.35 |
-1.50 |
435 |
3,436 |
-28 |
Mar05 |
040709 |
110.75 |
110.75 |
110.75 |
110.75 |
-1.40 |
160 |
1,287 |
-89 |
Apr05 |
040709 |
117.15 |
117.15 |
117.15 |
117.15 |
-1.20 |
5 |
6,530 |
+0 |
May05 |
040709 |
116.70 |
116.70 |
116.70 |
116.70 |
-1.25 |
0 |
6,319 |
+0 |
Jun05 |
040709 |
115.35 |
115.35 |
115.35 |
115.35 |
-1.35 |
250 |
2,088 |
-50 |
Jul05 |
040709 |
112.85 |
112.85 |
112.85 |
112.85 |
-1.45 |
250 |
1,250 |
+150 |
Total Volume and Open Interest |
61,140 |
141,336 |
+2,138 |
Natural Gas(NYM) |
Aug04 |
040709 |
6.080 |
6.150 |
6.070 |
6.141 |
-0.044 |
51,662 |
61,496 |
-1,778 |
Sep04 |
040709 |
6.140 |
6.200 |
6.120 |
6.193 |
-0.036 |
16,135 |
38,823 |
+1,952 |
Oct04 |
040709 |
6.180 |
6.245 |
6.175 |
6.243 |
-0.031 |
10,319 |
37,646 |
-335 |
Nov04 |
040709 |
6.455 |
6.525 |
6.450 |
6.516 |
-0.013 |
3,144 |
20,572 |
+314 |
Dec04 |
040709 |
6.700 |
6.790 |
6.695 |
6.784 |
+0.005 |
3,664 |
21,862 |
+96 |
Jan05 |
040709 |
6.870 |
6.945 |
6.870 |
6.937 |
+0.013 |
3,096 |
21,651 |
+319 |
Feb05 |
040709 |
6.820 |
6.900 |
6.800 |
6.889 |
+0.017 |
1,070 |
13,675 |
+370 |
Mar05 |
040709 |
6.670 |
6.750 |
6.660 |
6.747 |
+0.023 |
2,852 |
16,581 |
-176 |
Apr05 |
040709 |
6.080 |
6.140 |
6.070 |
6.127 |
+0.038 |
2,272 |
13,522 |
+145 |
May05 |
040709 |
5.946 |
5.995 |
5.946 |
5.992 |
+0.046 |
714 |
11,385 |
+151 |
Jun05 |
040709 |
5.950 |
6.002 |
5.950 |
6.002 |
+0.046 |
189 |
7,959 |
+133 |
Jul05 |
040709 |
5.980 |
6.070 |
5.980 |
6.037 |
+0.046 |
201 |
11,303 |
+11 |
Aug05 |
040709 |
6.010 |
6.070 |
6.010 |
6.052 |
+0.046 |
54 |
7,872 |
+6 |
Sep05 |
040709 |
6.032 |
6.032 |
6.032 |
6.032 |
+0.049 |
163 |
8,147 |
+25 |
Oct05 |
040709 |
6.010 |
6.070 |
6.010 |
6.057 |
+0.054 |
50 |
6,643 |
+36 |
Nov05 |
040709 |
6.190 |
6.230 |
6.190 |
6.227 |
+0.054 |
15 |
5,951 |
-32 |
Total Volume and Open Interest |
96,833 |
369,581 |
+1,164 |
Brent Crude Oil(IPE) |
Aug04 |
040709 |
37.50 |
37.80 |
37.00 |
37.05 |
-0.72 |
54,175 |
51,615 |
-10,058 |
Sep04 |
040709 |
37.10 |
37.30 |
36.60 |
36.63 |
-0.59 |
69,509 |
92,691 |
+3,953 |
Oct04 |
040709 |
36.80 |
36.87 |
36.40 |
36.46 |
-0.49 |
22,136 |
50,529 |
+9,305 |
Nov04 |
040709 |
36.52 |
36.52 |
36.15 |
36.15 |
-0.50 |
3,186 |
14,495 |
-293 |
Dec04 |
040709 |
36.18 |
36.20 |
35.87 |
35.88 |
-0.47 |
5,532 |
33,056 |
-717 |
Jan05 |
040709 |
35.89 |
35.89 |
35.50 |
35.50 |
-0.46 |
1,816 |
11,064 |
-421 |
Feb05 |
040709 |
35.25 |
35.50 |
35.12 |
35.12 |
-0.46 |
905 |
7,676 |
-185 |
Mar05 |
040709 |
34.91 |
34.91 |
34.79 |
34.79 |
-0.43 |
334 |
9,925 |
-365 |
Apr05 |
040709 |
34.49 |
34.49 |
34.49 |
34.49 |
-0.40 |
100 |
6,675 |
+100 |
May05 |
040709 |
34.21 |
34.21 |
34.21 |
34.21 |
-0.41 |
0 |
1,423 |
+0 |
Jun05 |
040709 |
34.20 |
34.20 |
33.94 |
33.94 |
-0.41 |
700 |
14,590 |
+458 |
Jul05 |
040709 |
33.67 |
33.67 |
33.67 |
33.67 |
-0.41 |
0 |
1,565 |
+0 |
Sep05 |
040709 |
33.27 |
33.27 |
33.27 |
33.27 |
-0.42 |
0 |
3,390 |
+0 |
Total Volume and Open Interest |
162,250 |
350,396 |
+1,958 |
Gas Oil(IPE) |
Jul04 |
040709 |
350.00 |
350.00 |
345.00 |
345.50 |
-1.25 |
12,106 |
15,577 |
-3,102 |
Aug04 |
040709 |
346.50 |
346.50 |
342.00 |
342.50 |
-0.75 |
21,674 |
59,140 |
+3,170 |
Sep04 |
040709 |
343.75 |
343.75 |
340.00 |
340.25 |
-0.75 |
8,758 |
23,268 |
+2,117 |
Oct04 |
040709 |
337.75 |
338.00 |
334.75 |
335.50 |
-0.25 |
1,954 |
11,812 |
-24 |
Nov04 |
040709 |
331.00 |
331.00 |
331.00 |
331.00 |
unch |
186 |
7,454 |
+50 |
Dec04 |
040709 |
326.50 |
329.00 |
326.00 |
326.50 |
+0.25 |
2,074 |
24,857 |
+653 |
Jan05 |
040709 |
322.25 |
322.25 |
322.25 |
322.25 |
+0.50 |
304 |
6,017 |
+114 |
Feb05 |
040709 |
316.75 |
316.75 |
316.75 |
316.75 |
+0.75 |
0 |
2,273 |
+0 |
Mar05 |
040709 |
309.75 |
309.75 |
309.75 |
309.75 |
+1.00 |
0 |
1,913 |
+0 |
Apr05 |
040709 |
302.75 |
302.75 |
302.75 |
302.75 |
+1.50 |
0 |
900 |
+0 |
Total Volume and Open Interest |
47,156 |
176,431 |
+3,078 |
US Dollar Index(NYBOT) |
Sep04 |
040709 |
87.82 |
87.87 |
87.54 |
87.67 |
-0.09 |
1,025 |
13,282 |
+553 |
Dec04 |
040709 |
87.92 |
88.03 |
87.90 |
87.90 |
-0.09 |
3 |
2,087 |
-2 |
Mar05 |
040709 |
88.13 |
88.13 |
88.13 |
88.13 |
-0.09 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,028 |
15,380 |
+551 |
Australian Dollar(CME) |
Sep04 |
040709 |
71.45 |
71.84 |
71.44 |
71.79 |
+0.29 |
2,482 |
28,410 |
+645 |
Dec04 |
040709 |
71.19 |
71.19 |
71.16 |
71.16 |
+0.29 |
6 |
256 |
+6 |
Mar05 |
040709 |
70.61 |
70.61 |
70.61 |
70.61 |
+0.29 |
0 |
30 |
+0 |
Total Volume and Open Interest |
2,488 |
28,758 |
+651 |
British Pound(CME) |
Sep04 |
040709 |
184.10 |
184.88 |
184.06 |
184.74 |
+0.56 |
7,596 |
63,641 |
+4,557 |
Dec04 |
040709 |
183.34 |
183.34 |
183.34 |
183.34 |
+0.56 |
0 |
393 |
+2 |
Mar05 |
040709 |
182.04 |
182.04 |
182.04 |
182.04 |
+0.56 |
0 |
6 |
+0 |
Total Volume and Open Interest |
7,596 |
64,040 |
+4,559 |
Canadian Dollar(CME) |
Sep04 |
040709 |
75.82 |
75.93 |
75.51 |
75.70 |
-0.21 |
7,605 |
60,070 |
+2,915 |
Dec04 |
040709 |
75.59 |
75.63 |
75.50 |
75.63 |
-0.22 |
231 |
4,673 |
+171 |
Mar05 |
040709 |
75.61 |
75.61 |
75.51 |
75.58 |
-0.23 |
27 |
670 |
+0 |
Jun05 |
040709 |
75.42 |
75.53 |
75.40 |
75.53 |
-0.24 |
303 |
480 |
+279 |
Total Volume and Open Interest |
8,166 |
65,940 |
+3,365 |
Japanese Yen(CME) |
Sep04 |
040709 |
92.41 |
92.78 |
92.41 |
92.61 |
+0.43 |
8,900 |
92,722 |
+2,659 |
Dec04 |
040709 |
93.22 |
93.22 |
93.08 |
93.08 |
+0.43 |
3 |
12,294 |
+3 |
Mar05 |
040709 |
93.64 |
93.64 |
93.64 |
93.64 |
+0.43 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,903 |
105,022 |
+2,662 |
Swiss Franc(CME) |
Sep04 |
040709 |
81.63 |
81.93 |
81.58 |
81.87 |
+0.03 |
1,815 |
55,900 |
+1,107 |
Dec04 |
040709 |
82.02 |
82.12 |
82.02 |
82.12 |
+0.03 |
2 |
122 |
+1 |
Mar05 |
040709 |
82.39 |
82.39 |
82.39 |
82.39 |
+0.03 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,817 |
56,086 |
+1,108 |
EuroFX(CME) |
Sep04 |
040709 |
123.61 |
124.02 |
123.58 |
123.92 |
+0.12 |
9,446 |
134,965 |
+7,124 |
Dec04 |
040709 |
123.57 |
123.87 |
123.57 |
123.86 |
+0.12 |
102 |
1,070 |
+76 |
Mar05 |
040709 |
123.65 |
123.86 |
123.65 |
123.86 |
+0.12 |
0 |
181 |
+1 |
Total Volume and Open Interest |
9,548 |
136,245 |
+7,201 |
Mexican Peso(CME) |
Sep04 |
040709 |
8580.0 |
8625.0 |
8555.0 |
8610.0 |
+25.0 |
6,759 |
46,565 |
-618 |
Dec04 |
040709 |
8455.0 |
8490.0 |
8455.0 |
8480.0 |
+25.0 |
0 |
1,622 |
+0 |
Total Volume and Open Interest |
6,759 |
49,483 |
-618 |
30-Year T-Bonds(CBOT) |
Sep04 |
040709 |
107~28 |
108~02 |
107~20 |
107~31 |
+0~03 |
181,164 |
499,540 |
+13,275 |
Dec04 |
040709 |
106~22 |
106~25 |
106~16 |
106~25 |
+0~03 |
612 |
17,162 |
+124 |
Mar05 |
040709 |
105~16 |
105~22 |
105~16 |
105~22 |
+0~03 |
0 |
194 |
+0 |
Total Volume and Open Interest |
181,776 |
516,903 |
+13,399 |
Municipal Bonds(CBOT) |
Sep04 |
040709 |
101~05 |
101~08 |
100~29 |
101~05 |
+0~02 |
41 |
2,500 |
+18 |
Total Volume and Open Interest |
41 |
2,500 |
+18 |
10-Year T-Notes(CBOT) |
Sep04 |
040709 |
110~155 |
110~210 |
110~120 |
110~185 |
+0~030 |
553,580 |
1,267,820 |
+13,902 |
Dec04 |
040709 |
109~060 |
109~130 |
109~055 |
109~105 |
+0~030 |
777 |
21,722 |
-675 |
Total Volume and Open Interest |
554,357 |
1,289,552 |
+13,227 |
5-Year T-Notes(CBOT) |
Sep04 |
040709 |
109~195 |
109~225 |
109~170 |
109~205 |
+0~005 |
260,756 |
0 |
+0 |
Dec04 |
040709 |
108~215 |
108~215 |
108~215 |
108~215 |
unch |
1,754 |
31,732 |
+4,876 |
Total Volume and Open Interest |
262,510 |
31,732 |
+4,876 |
2 Year T-Notes(CBOT) |
Sep04 |
040709 |
105~088 |
105~092 |
105~084 |
105~089 |
+0~003 |
4,643 |
194,926 |
+3,840 |
Total Volume and Open Interest |
4,643 |
194,926 |
+3,840 |
Eurodollars(CME) |
Sep04 |
040709 |
98.075 |
98.085 |
98.065 |
98.075 |
+0.005 |
53,891 |
918,669 |
-10,975 |
Dec04 |
040709 |
97.675 |
97.685 |
97.650 |
97.675 |
+0.005 |
63,481 |
876,478 |
-19,556 |
Mar05 |
040709 |
97.300 |
97.310 |
97.270 |
97.300 |
+0.015 |
50,445 |
785,103 |
+2,169 |
Jun05 |
040709 |
96.940 |
96.955 |
96.910 |
96.945 |
+0.010 |
40,039 |
621,382 |
+5,037 |
Sep05 |
040709 |
96.605 |
96.620 |
96.580 |
96.610 |
+0.010 |
39,429 |
554,881 |
+4,452 |
Dec05 |
040709 |
96.300 |
96.310 |
96.275 |
96.300 |
+0.005 |
26,292 |
446,435 |
+2,852 |
Mar06 |
040709 |
96.060 |
96.070 |
96.035 |
96.060 |
+0.005 |
22,466 |
330,587 |
-589 |
Jun06 |
040709 |
95.850 |
95.865 |
95.830 |
95.855 |
+0.005 |
18,281 |
206,418 |
-1,287 |
Sep06 |
040709 |
95.680 |
95.690 |
95.660 |
95.690 |
+0.010 |
9,774 |
187,123 |
-2,124 |
Dec06 |
040709 |
95.505 |
95.520 |
95.495 |
95.515 |
+0.010 |
8,402 |
140,840 |
-1,173 |
Mar07 |
040709 |
95.360 |
95.380 |
95.335 |
95.370 |
+0.010 |
7,959 |
139,853 |
-1,787 |
Jun07 |
040709 |
95.220 |
95.235 |
95.195 |
95.230 |
+0.010 |
7,823 |
110,213 |
-693 |
Total Volume and Open Interest |
386,875 |
5,960,241 |
-27,383 |
3-Mth Euro-Yen(CME) |
Sep04 |
040709 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
100 |
5,857 |
+82 |
Dec04 |
040709 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
476 |
7,518 |
-777 |
Mar05 |
040709 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
23 |
8,902 |
-126 |
Jun05 |
040709 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
363 |
8,443 |
+294 |
Sep05 |
040709 |
99.62 |
99.62 |
99.62 |
99.62 |
-0.01 |
10 |
5,830 |
-365 |
Dec05 |
040709 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
0 |
3,146 |
+8 |
Mar06 |
040709 |
99.33 |
99.33 |
99.33 |
99.33 |
unch |
0 |
2,023 |
+1 |
Jun06 |
040709 |
99.20 |
99.20 |
99.20 |
99.20 |
unch |
0 |
1,218 |
+0 |
Sep06 |
040709 |
99.08 |
99.08 |
99.08 |
99.08 |
-0.02 |
0 |
1,079 |
+0 |
Dec06 |
040709 |
98.96 |
98.96 |
98.96 |
98.96 |
-0.01 |
0 |
655 |
+0 |
Total Volume and Open Interest |
972 |
45,689 |
-883 |
3-Mth Euro-Yen(SIMEX) |
Sep04 |
040709 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
18 |
43,245 |
-52 |
Dec04 |
040709 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
5,722 |
67,835 |
+1,672 |
Mar05 |
040709 |
99.84 |
99.84 |
99.83 |
99.83 |
unch |
2,214 |
58,077 |
+573 |
Jun05 |
040709 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
6,220 |
59,540 |
+81 |
Sep05 |
040709 |
99.63 |
99.63 |
99.61 |
99.62 |
unch |
1,313 |
46,202 |
+89 |
Dec05 |
040709 |
99.50 |
99.50 |
99.48 |
99.49 |
-0.01 |
1,466 |
35,435 |
+324 |
Mar06 |
040709 |
99.35 |
99.35 |
99.34 |
99.34 |
unch |
164 |
26,974 |
-164 |
Jun06 |
040709 |
99.20 |
99.21 |
99.20 |
99.21 |
unch |
290 |
12,883 |
+7 |
Total Volume and Open Interest |
17,457 |
366,271 |
+2,580 |
German Euro-Bund(EUREX) |
Sep04 |
040709 |
113.91 |
114.05 |
113.84 |
114.03 |
+0.09 |
895,240 |
1,039,922 |
-9,826 |
Dec04 |
040709 |
112.97 |
113.09 |
112.97 |
113.09 |
+0.10 |
48 |
17,407 |
-1 |
Mar05 |
040709 |
112.58 |
112.58 |
112.58 |
112.58 |
+0.14 |
770 |
0 |
+0 |
Total Volume and Open Interest |
896,058 |
1,057,329 |
-9,827 |
German Euro-Bobl(EUREX) |
Sep04 |
040709 |
110.87 |
110.97 |
110.81 |
110.92 |
+0.03 |
621,853 |
752,241 |
+19,566 |
Dec04 |
040709 |
110.00 |
110.03 |
110.00 |
110.03 |
+0.05 |
4,662 |
1,083 |
+0 |
Mar05 |
040709 |
109.52 |
109.52 |
109.52 |
109.52 |
+0.03 |
|
|
|
Total Volume and Open Interest |
626,515 |
753,324 |
+19,566 |
Long Gilt(LIFFE) |
Sep04 |
040709 |
106~08 |
106~13 |
106~05 |
106~07 |
-0~04 |
52,109 |
213,089 |
-7,220 |
Dec04 |
040709 |
106~00 |
106~00 |
106~00 |
106~00 |
-0~04 |
|
|
|
Total Volume and Open Interest |
52,109 |
213,089 |
-7,220 |
3-Mth Short Sterling(LIFFE) |
Sep04 |
040709 |
94.97 |
94.98 |
94.96 |
94.96 |
+0.01 |
44,773 |
200,445 |
-3,101 |
Dec04 |
040709 |
94.80 |
94.82 |
94.79 |
94.79 |
unch |
54,474 |
235,951 |
+3,706 |
Mar05 |
040709 |
94.70 |
94.72 |
94.67 |
94.68 |
-0.01 |
29,174 |
166,665 |
-2,937 |
Total Volume and Open Interest |
187,614 |
1,146,507 |
+4,590 |
3-Mth Euribor(LIFFE) |
Sep04 |
040709 |
97.850 |
97.855 |
97.845 |
97.850 |
unch |
63,430 |
528,334 |
+2,837 |
Dec04 |
040709 |
97.700 |
97.720 |
97.695 |
97.705 |
unch |
101,740 |
532,993 |
-1,543 |
Mar05 |
040709 |
97.510 |
97.535 |
97.495 |
97.505 |
-0.005 |
135,743 |
394,421 |
+4,322 |
Total Volume and Open Interest |
567,713 |
2,747,263 |
+10,326 |
3-Mth Aus T-Bills(SFE) |
Sep04 |
040709 |
94.51 |
94.53 |
94.50 |
94.53 |
+0.01 |
44,696 |
167,611 |
+26,117 |
Dec04 |
040709 |
94.43 |
94.45 |
94.42 |
94.44 |
unch |
40,222 |
124,814 |
+13,379 |
Mar05 |
040709 |
94.39 |
94.41 |
94.38 |
94.39 |
unch |
11,080 |
53,720 |
+4,941 |
Jun05 |
040709 |
94.35 |
94.38 |
94.35 |
94.35 |
-0.01 |
1,848 |
27,196 |
-122 |
Sep05 |
040709 |
94.32 |
94.34 |
94.32 |
94.32 |
-0.01 |
1,463 |
17,482 |
+585 |
Dec05 |
040709 |
94.30 |
94.31 |
94.29 |
94.29 |
+0.01 |
206 |
12,827 |
-14 |
Mar06 |
040709 |
94.27 |
94.27 |
94.24 |
94.24 |
+0.02 |
300 |
10,335 |
+15 |
Jun06 |
040709 |
94.22 |
94.22 |
94.18 |
94.18 |
unch |
185 |
5,111 |
-44 |
Sep06 |
040709 |
94.16 |
94.16 |
94.13 |
94.13 |
-0.01 |
120 |
2,808 |
+0 |
Dec06 |
040709 |
94.09 |
94.09 |
94.09 |
94.09 |
+0.01 |
21 |
1,485 |
+0 |
Total Volume and Open Interest |
100,817 |
426,257 |
+44,900 |
10-Year Aus T-Bonds(SFE) |
Sep04 |
040709 |
94.36 |
94.38 |
94.33 |
94.34 |
unch |
38,703 |
202,518 |
-71,430 |
Dec04 |
040709 |
94.34 |
94.34 |
94.34 |
94.34 |
unch |
|
|
|
Total Volume and Open Interest |
136,881 |
329,840 |
+55,892 |
3-Year Aus T-Bonds(SFE) |
Sep04 |
040709 |
94.59 |
94.61 |
94.57 |
94.57 |
-0.01 |
102,584 |
329,840 |
+55,892 |
Dec04 |
040709 |
94.57 |
94.57 |
94.57 |
94.57 |
-0.01 |
|
|
|
Total Volume and Open Interest |
102,584 |
329,840 |
+55,892 |
Gold(CMX) |
Aug04 |
040709 |
408.0 |
408.6 |
406.7 |
407.9 |
-0.3 |
77,148 |
134,303 |
-3,402 |
Oct04 |
040709 |
409.5 |
410.0 |
408.0 |
409.2 |
-0.3 |
897 |
10,457 |
+230 |
Dec04 |
040709 |
410.5 |
412.0 |
409.0 |
410.7 |
-0.3 |
7,543 |
42,440 |
+2,993 |
Feb05 |
040709 |
411.9 |
412.4 |
411.0 |
412.3 |
-0.3 |
1,497 |
3,797 |
+163 |
Apr05 |
040709 |
413.9 |
413.9 |
413.9 |
413.9 |
-0.3 |
170 |
4,910 |
+147 |
Jun05 |
040709 |
415.3 |
415.7 |
415.3 |
415.7 |
-0.3 |
42 |
13,698 |
+7 |
Aug05 |
040709 |
417.6 |
417.6 |
417.6 |
417.6 |
-0.3 |
9 |
2,228 |
+0 |
Oct05 |
040709 |
419.6 |
419.6 |
419.6 |
419.6 |
-0.3 |
0 |
281 |
+0 |
Dec05 |
040709 |
421.6 |
421.7 |
421.6 |
421.7 |
-0.3 |
12 |
6,419 |
+2 |
Feb06 |
040709 |
424.0 |
424.0 |
424.0 |
424.0 |
-0.3 |
0 |
843 |
+0 |
Apr06 |
040709 |
426.3 |
426.3 |
426.3 |
426.3 |
-0.3 |
0 |
435 |
+0 |
Jun06 |
040709 |
428.6 |
428.6 |
428.6 |
428.6 |
-0.3 |
0 |
7,533 |
+0 |
Total Volume and Open Interest |
87,318 |
233,979 |
+140 |
Silver(CMX) |
Jul04 |
040709 |
648.5 |
654.0 |
642.0 |
646.1 |
+4.1 |
161 |
516 |
-425 |
Sep04 |
040709 |
650.0 |
653.5 |
640.5 |
647.5 |
+4.0 |
28,647 |
53,344 |
+2,828 |
Dec04 |
040709 |
654.0 |
658.0 |
645.0 |
650.6 |
+4.0 |
2,243 |
19,445 |
+32 |
Mar05 |
040709 |
655.0 |
656.0 |
653.0 |
653.5 |
+4.0 |
122 |
5,015 |
+110 |
May05 |
040709 |
655.4 |
655.4 |
655.4 |
655.4 |
+4.0 |
54 |
1,112 |
+54 |
Jul05 |
040709 |
660.0 |
660.0 |
654.0 |
657.1 |
+4.0 |
78 |
2,029 |
-29 |
Sep05 |
040709 |
658.7 |
658.7 |
658.7 |
658.7 |
+4.0 |
16 |
105 |
+8 |
Total Volume and Open Interest |
31,419 |
86,162 |
+2,563 |
Platinum(NYM) |
Jul04 |
040709 |
813.8 |
813.8 |
813.8 |
813.8 |
+0.3 |
29 |
543 |
-19 |
Oct04 |
040709 |
807.0 |
809.5 |
805.0 |
808.8 |
+3.3 |
792 |
4,754 |
-115 |
Jan05 |
040709 |
803.8 |
803.8 |
803.8 |
803.8 |
+3.3 |
0 |
16 |
+0 |
Total Volume and Open Interest |
821 |
5,313 |
-134 |
Palladium(NYME) |
Sep04 |
040709 |
227.00 |
228.00 |
224.00 |
225.30 |
-1.65 |
329 |
7,497 |
+104 |
Dec04 |
040709 |
230.00 |
231.00 |
224.00 |
226.80 |
-1.40 |
42 |
559 |
+31 |
Mar05 |
040709 |
229.30 |
229.30 |
229.30 |
229.30 |
-1.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
371 |
8,057 |
+135 |
Copper(CMX) |
Jul04 |
040709 |
126.90 |
128.90 |
126.30 |
128.10 |
+2.95 |
473 |
3,188 |
-303 |
Sep04 |
040709 |
126.50 |
129.00 |
126.05 |
128.10 |
+3.00 |
7,036 |
35,736 |
+1,365 |
Dec04 |
040709 |
123.80 |
125.50 |
123.20 |
124.60 |
+2.50 |
1,359 |
9,985 |
+548 |
Mar05 |
040709 |
121.40 |
122.50 |
120.70 |
121.00 |
+2.30 |
74 |
1,697 |
+59 |
May05 |
040709 |
118.45 |
118.45 |
118.45 |
118.45 |
+2.15 |
0 |
385 |
+0 |
Total Volume and Open Interest |
8,994 |
59,800 |
+1,663 |
DJIA Index(CBOT) |
Sep04 |
040709 |
10198 |
10225 |
10177 |
10202 |
+27 |
9,081 |
44,779 |
+82 |
Dec04 |
040709 |
10202 |
10202 |
10202 |
10202 |
+27 |
4 |
52 |
+2 |
Mar05 |
040709 |
10207 |
10207 |
10207 |
10207 |
+27 |
|
|
|
Total Volume and Open Interest |
9,085 |
44,831 |
+84 |
S & P 500(CME) |
Sep04 |
040709 |
1113.00 |
1115.30 |
1110.00 |
1112.80 |
+2.10 |
29,116 |
574,023 |
+1,590 |
Dec04 |
040709 |
1114.20 |
1114.20 |
1111.20 |
1113.00 |
+2.10 |
14 |
6,427 |
+5 |
Mar05 |
040709 |
1114.20 |
1114.20 |
1114.20 |
1114.20 |
+1.90 |
26 |
487 |
+1 |
Jun05 |
040709 |
1117.30 |
1117.30 |
1117.30 |
1117.30 |
+1.90 |
25 |
269 |
+23 |
Total Volume and Open Interest |
29,181 |
581,246 |
+1,619 |
S & P 500 E-Mini(Globex) |
Sep04 |
040709 |
1110.75 |
1115.50 |
1110.00 |
1112.75 |
+2.00 |
733,944 |
564,743 |
+11,452 |
Dec04 |
040709 |
1111.50 |
1115.00 |
1111.00 |
1113.00 |
+2.00 |
525 |
8,601 |
+177 |
Total Volume and Open Interest |
734,469 |
573,344 |
+11,629 |
NASDAQ 100(CME) |
Sep04 |
040709 |
1445.00 |
1453.00 |
1437.00 |
1442.00 |
+3.50 |
12,666 |
67,171 |
-21 |
Dec04 |
040709 |
1447.00 |
1447.00 |
1447.00 |
1447.00 |
+3.50 |
250 |
429 |
+300 |
Mar05 |
040709 |
1452.00 |
1452.00 |
1452.00 |
1452.00 |
+3.50 |
|
|
|
Total Volume and Open Interest |
12,916 |
67,600 |
+279 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep04 |
040709 |
1438.5 |
1453.0 |
1436.5 |
1442.0 |
+3.5 |
355,348 |
196,681 |
+3,994 |
Dec04 |
040709 |
1443.5 |
1454.5 |
1443.0 |
1447.0 |
+3.5 |
118 |
677 |
+53 |
Total Volume and Open Interest |
355,466 |
197,358 |
+4,047 |
S & P Midcap 400(CME) |
Sep04 |
040709 |
586.80 |
589.00 |
585.50 |
589.00 |
+4.25 |
744 |
14,350 |
+165 |
Dec04 |
040709 |
588.75 |
588.75 |
588.75 |
588.75 |
+4.25 |
|
|
|
Mar05 |
040709 |
588.75 |
588.75 |
588.75 |
588.75 |
+4.25 |
|
|
|
Total Volume and Open Interest |
744 |
14,350 |
+165 |
Russell 2000(CME) |
Sep04 |
040709 |
563.25 |
565.00 |
561.25 |
564.00 |
+3.25 |
2,725 |
24,880 |
+967 |
Dec04 |
040709 |
564.00 |
564.00 |
564.00 |
564.00 |
+3.25 |
|
|
|
Mar05 |
040709 |
564.00 |
564.00 |
564.00 |
564.00 |
+3.25 |
|
|
|
Total Volume and Open Interest |
2,725 |
24,880 |
+967 |
Value Line(KCBT) |
Sep04 |
040709 |
1566.00 |
1568.50 |
1566.00 |
1568.50 |
+10.50 |
3 |
61 |
+0 |
Total Volume and Open Interest |
3 |
61 |
+0 |
Nikkei 225(CME) |
Sep04 |
040709 |
11435 |
11435 |
11390 |
11430 |
+165 |
3,248 |
31,278 |
-68 |
Dec04 |
040709 |
11430 |
11430 |
11430 |
11430 |
+165 |
0 |
16 |
+0 |
Total Volume and Open Interest |
3,248 |
31,375 |
-68 |
Nikkei 225(SIMEX) |
Sep04 |
040709 |
11255 |
11445 |
11255 |
11420 |
+115 |
23,934 |
144,666 |
+96 |
Dec04 |
040709 |
11385 |
11385 |
11385 |
11385 |
+110 |
|
|
|
Mar05 |
040709 |
11380 |
11380 |
11380 |
11380 |
+105 |
0 |
1 |
+0 |
Total Volume and Open Interest |
26,855 |
144,668 |
-204 |
CAC 40(MATIF) |
Jul04 |
040709 |
3648.5 |
3681.0 |
3638.5 |
3672.0 |
-1.5 |
52,023 |
339,324 |
+3,847 |
Aug04 |
040709 |
3657.0 |
3685.0 |
3645.0 |
3678.0 |
-1.5 |
11 |
575 |
+334 |
Sep04 |
040709 |
3664.5 |
3688.0 |
3654.0 |
3683.5 |
-1.0 |
193 |
93,199 |
-78 |
Total Volume and Open Interest |
44,175 |
445,393 |
+4,103 |
DAX Index(EUREX) |
Sep04 |
040709 |
3921.0 |
3948.5 |
3896.5 |
3925.0 |
-4.5 |
107,540 |
154,164 |
+2,183 |
Dec04 |
040709 |
3943.0 |
3961.5 |
3920.0 |
3946.0 |
-4.5 |
96 |
4,784 |
+13 |
Mar05 |
040709 |
3970.0 |
3990.0 |
3950.0 |
3968.0 |
-5.5 |
9 |
460 |
+3 |
Total Volume and Open Interest |
107,645 |
159,408 |
+2,199 |
FT-SE 100(LIFFE) |
Sep04 |
040709 |
4362.50 |
4397.50 |
4356.50 |
4394.50 |
+15.50 |
78,103 |
426,359 |
+5,981 |
Dec04 |
040709 |
4425.50 |
4425.50 |
4425.50 |
4425.50 |
+16.00 |
2,350 |
28,329 |
+2,000 |
Mar05 |
040709 |
4433.00 |
4433.00 |
4433.00 |
4433.00 |
+14.50 |
0 |
4,050 |
+0 |
Total Volume and Open Interest |
80,453 |
458,738 |
+7,981 |
SPI 200(SFE) |
Sep04 |
040709 |
3554.0 |
3576.0 |
3553.0 |
3574.0 |
+2.0 |
10,820 |
156,738 |
-1,504 |
Dec04 |
040709 |
3574.0 |
3586.0 |
3574.0 |
3586.0 |
+1.0 |
148 |
4,432 |
+116 |
Mar05 |
040709 |
3588.0 |
3598.0 |
3586.0 |
3598.0 |
+1.0 |
157 |
1,386 |
+94 |
Total Volume and Open Interest |
11,129 |
164,194 |
-1,290 |
GSCI(CME) |
Jul04 |
040709 |
299.50 |
300.60 |
299.00 |
299.40 |
-1.60 |
3,428 |
12,827 |
-2,732 |
Aug04 |
040709 |
299.55 |
300.15 |
298.50 |
298.60 |
-1.70 |
3,166 |
3,645 |
+3,141 |
Sep04 |
040709 |
296.00 |
296.00 |
296.00 |
296.00 |
-2.00 |
|
|
|
Total Volume and Open Interest |
6,594 |
16,472 |
+409 |
Reuters CRB Index(NYBOT) |
Aug04 |
040709 |
269.75 |
270.00 |
269.00 |
269.00 |
-0.50 |
26 |
268 |
-5 |
Nov04 |
040709 |
270.00 |
270.00 |
270.00 |
270.00 |
-0.50 |
1 |
110 |
+0 |
Jan05 |
040709 |
269.00 |
269.00 |
269.00 |
269.00 |
-0.50 |
2 |
51 |
-2 |
Total Volume and Open Interest |
29 |
429 |
-7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|