|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu July 15, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Aug04 |
040715 |
776.00 |
778.00 |
750.00 |
751.00 |
-29.75 |
20,361 |
45,539 |
-495 |
| Sep04 |
040715 |
675.00 |
680.00 |
660.00 |
662.00 |
-19.50 |
4,377 |
15,025 |
+341 |
| Nov04 |
040715 |
664.00 |
667.00 |
644.00 |
645.50 |
-22.75 |
43,909 |
100,687 |
+464 |
| Jan05 |
040715 |
667.50 |
670.00 |
650.00 |
650.00 |
-22.00 |
1,124 |
6,338 |
+531 |
| Mar05 |
040715 |
670.00 |
672.00 |
654.00 |
655.00 |
-19.00 |
418 |
3,898 |
-60 |
| May05 |
040715 |
667.00 |
667.00 |
650.00 |
651.50 |
-17.50 |
207 |
4,216 |
-51 |
| Jul05 |
040715 |
664.00 |
665.00 |
651.00 |
651.00 |
-18.00 |
369 |
1,630 |
+161 |
| Total Volume and Open Interest |
71,972 |
178,857 |
+297 |
| Soybean Meal(CBOT) |
| Aug04 |
040715 |
267.00 |
267.00 |
253.50 |
254.30 |
-14.70 |
14,491 |
34,098 |
+641 |
| Sep04 |
040715 |
237.50 |
237.50 |
227.50 |
227.50 |
-11.50 |
3,322 |
18,824 |
-151 |
| Oct04 |
040715 |
213.00 |
213.50 |
205.00 |
205.10 |
-9.10 |
3,573 |
16,147 |
+88 |
| Dec04 |
040715 |
209.00 |
210.00 |
201.00 |
201.40 |
-8.80 |
10,386 |
41,509 |
-327 |
| Jan05 |
040715 |
209.00 |
210.00 |
201.50 |
202.50 |
-8.00 |
402 |
5,306 |
-50 |
| Mar05 |
040715 |
209.00 |
209.50 |
203.50 |
204.00 |
-6.20 |
439 |
4,968 |
+63 |
| May05 |
040715 |
209.50 |
209.50 |
202.50 |
204.00 |
-5.50 |
594 |
4,993 |
+287 |
| Jul05 |
040715 |
211.00 |
211.00 |
203.50 |
203.50 |
-5.50 |
118 |
3,782 |
+55 |
| Total Volume and Open Interest |
34,411 |
133,047 |
+26 |
| Soybean Oil(CBOT) |
| Aug04 |
040715 |
26.41 |
26.67 |
26.30 |
26.43 |
unch |
7,837 |
24,986 |
+126 |
| Sep04 |
040715 |
25.60 |
25.80 |
25.40 |
25.53 |
-0.14 |
2,674 |
17,773 |
-497 |
| Oct04 |
040715 |
24.40 |
24.52 |
24.20 |
24.37 |
-0.08 |
1,415 |
13,085 |
-179 |
| Dec04 |
040715 |
23.58 |
23.60 |
23.15 |
23.30 |
-0.34 |
9,775 |
54,905 |
+102 |
| Jan05 |
040715 |
23.35 |
23.35 |
23.10 |
23.10 |
-0.35 |
295 |
7,729 |
-43 |
| Mar05 |
040715 |
23.37 |
23.37 |
22.95 |
23.11 |
-0.26 |
787 |
6,479 |
-395 |
| May05 |
040715 |
23.10 |
23.10 |
22.95 |
23.07 |
-0.28 |
621 |
4,123 |
-13 |
| Jul05 |
040715 |
22.95 |
23.05 |
22.90 |
23.05 |
-0.20 |
550 |
3,144 |
-49 |
| Total Volume and Open Interest |
24,308 |
135,422 |
-1,077 |
| Canola(WCE) |
| Jul04 |
040714 |
354.5 |
354.5 |
354.5 |
354.5 |
unch |
2 |
46 |
+0 |
| Sep04 |
040715 |
340.1 |
340.1 |
340.1 |
340.1 |
-0.9 |
0 |
200 |
+0 |
| Nov04 |
040715 |
344.0 |
345.5 |
340.1 |
340.6 |
-4.7 |
1,919 |
44,413 |
-292 |
| Jan05 |
040715 |
348.0 |
348.0 |
345.5 |
345.5 |
-4.5 |
155 |
1,964 |
+74 |
| Mar05 |
040715 |
350.0 |
350.0 |
350.0 |
350.0 |
-4.5 |
0 |
1,996 |
+0 |
| Total Volume and Open Interest |
2,074 |
49,977 |
-218 |
| Corn(CBOT) |
| Sep04 |
040715 |
246.50 |
246.50 |
242.00 |
242.50 |
-4.00 |
18,627 |
165,018 |
-2,942 |
| Dec04 |
040715 |
252.00 |
253.00 |
249.75 |
250.25 |
-3.75 |
43,202 |
309,329 |
+3,335 |
| Mar05 |
040715 |
260.50 |
261.25 |
257.50 |
258.00 |
-3.50 |
5,152 |
48,824 |
+621 |
| May05 |
040715 |
266.00 |
266.25 |
263.25 |
263.25 |
-4.00 |
1,021 |
15,051 |
+247 |
| Jul05 |
040715 |
269.00 |
269.50 |
266.75 |
267.00 |
-3.50 |
1,404 |
12,837 |
+612 |
| Sep05 |
040715 |
267.00 |
267.00 |
263.25 |
263.25 |
-4.25 |
107 |
2,805 |
+87 |
| Total Volume and Open Interest |
70,864 |
565,179 |
+1,193 |
| Wheat(CBOT) |
| Sep04 |
040715 |
343.00 |
344.50 |
332.50 |
333.25 |
-11.75 |
14,352 |
91,908 |
-594 |
| Dec04 |
040715 |
356.00 |
357.50 |
346.00 |
346.50 |
-11.25 |
6,486 |
49,178 |
-1,960 |
| Mar05 |
040715 |
367.00 |
367.50 |
356.00 |
357.50 |
-10.50 |
1,336 |
9,980 |
-148 |
| May05 |
040715 |
365.00 |
365.00 |
360.00 |
360.50 |
-11.00 |
229 |
664 |
+127 |
| Jul05 |
040715 |
362.00 |
362.00 |
355.00 |
355.50 |
-7.50 |
127 |
1,865 |
+42 |
| Total Volume and Open Interest |
22,570 |
153,659 |
-2,544 |
| Wheat(KCBT) |
| Jul04 |
040715 |
367.25 |
367.25 |
364.50 |
364.50 |
-5.00 |
50 |
35 |
-28 |
| Sep04 |
040715 |
373.00 |
374.00 |
364.00 |
364.50 |
-9.00 |
8,437 |
37,503 |
+1,021 |
| Dec04 |
040715 |
384.00 |
384.75 |
375.00 |
375.50 |
-9.25 |
2,737 |
22,611 |
+889 |
| Mar05 |
040715 |
390.00 |
391.00 |
382.50 |
382.75 |
-8.75 |
883 |
3,876 |
+292 |
| May05 |
040715 |
383.00 |
383.00 |
383.00 |
383.00 |
-6.00 |
92 |
156 |
+46 |
| Total Volume and Open Interest |
12,210 |
64,747 |
+2,220 |
| Wheat(MGE) |
| Jul04 |
040715 |
382.00 |
382.00 |
382.00 |
382.00 |
-8.00 |
3 |
2 |
-3 |
| Sep04 |
040715 |
389.00 |
390.00 |
381.00 |
381.75 |
-8.25 |
2,434 |
13,640 |
+298 |
| Dec04 |
040715 |
396.50 |
397.50 |
389.25 |
389.25 |
-7.75 |
2,030 |
11,854 |
-356 |
| Mar05 |
040715 |
403.00 |
403.50 |
396.00 |
396.00 |
-6.50 |
278 |
2,055 |
+185 |
| May05 |
040715 |
397.00 |
397.00 |
397.00 |
397.00 |
-9.00 |
1 |
309 |
+0 |
| Total Volume and Open Interest |
4,746 |
27,933 |
+124 |
| Oats(CBOT) |
| Sep04 |
040715 |
138.75 |
139.75 |
136.25 |
136.75 |
-0.75 |
197 |
3,508 |
+52 |
| Dec04 |
040715 |
146.00 |
146.50 |
143.25 |
143.75 |
unch |
355 |
6,125 |
-947 |
| Mar05 |
040715 |
150.75 |
150.75 |
150.75 |
150.75 |
-1.25 |
40 |
191 |
+10 |
| May05 |
040715 |
156.00 |
156.00 |
156.00 |
156.00 |
unch |
0 |
81 |
+0 |
| Total Volume and Open Interest |
592 |
9,925 |
-886 |
| Rough Rice(CBOT) |
| Jul04 |
040715 |
9.30 |
9.30 |
9.30 |
9.30 |
unch |
1 |
84 |
+0 |
| Sep04 |
040715 |
7.23 |
7.25 |
7.20 |
7.23 |
unch |
92 |
1,031 |
+43 |
| Nov04 |
040715 |
7.14 |
7.20 |
7.14 |
7.15 |
-0.01 |
210 |
1,909 |
+47 |
| Jan05 |
040715 |
7.38 |
7.38 |
7.36 |
7.37 |
-0.01 |
195 |
476 |
+125 |
| Total Volume and Open Interest |
524 |
3,748 |
+231 |
| Live Cattle(CME) |
| Aug04 |
040715 |
84.100 |
84.350 |
82.650 |
82.775 |
-1.650 |
12,424 |
41,304 |
-3,022 |
| Oct04 |
040715 |
87.000 |
87.150 |
85.200 |
85.550 |
-1.725 |
10,473 |
44,997 |
+4,806 |
| Dec04 |
040715 |
87.400 |
87.400 |
85.800 |
85.925 |
-1.425 |
2,004 |
14,585 |
+133 |
| Feb05 |
040715 |
88.150 |
88.150 |
87.150 |
87.325 |
-0.975 |
530 |
7,818 |
+243 |
| Apr05 |
040715 |
85.900 |
85.900 |
85.100 |
85.350 |
-0.625 |
254 |
2,432 |
-9 |
| Jun05 |
040715 |
81.000 |
81.000 |
80.600 |
80.650 |
-0.350 |
120 |
956 |
+45 |
| Total Volume and Open Interest |
25,807 |
112,097 |
+2,196 |
| Feeder Cattle(CME) |
| Aug04 |
040715 |
111.400 |
111.400 |
108.625 |
108.625 |
-3.000 |
2,028 |
8,919 |
-173 |
| Sep04 |
040715 |
110.250 |
110.250 |
107.500 |
107.500 |
-3.000 |
805 |
3,374 |
+248 |
| Oct04 |
040715 |
107.600 |
107.600 |
105.350 |
105.350 |
-2.475 |
371 |
2,927 |
+78 |
| Nov04 |
040715 |
105.300 |
105.400 |
103.550 |
103.650 |
-2.150 |
152 |
1,254 |
+43 |
| Jan05 |
040715 |
102.450 |
102.450 |
101.600 |
101.650 |
-0.850 |
109 |
806 |
+18 |
| Mar05 |
040715 |
96.600 |
96.600 |
96.000 |
96.500 |
-0.500 |
41 |
206 |
+14 |
| Apr05 |
040715 |
95.900 |
95.950 |
95.700 |
95.800 |
-0.200 |
9 |
85 |
+5 |
| Total Volume and Open Interest |
3,517 |
17,592 |
+235 |
| Lean Hogs(CME) |
| Aug04 |
040715 |
75.100 |
75.250 |
73.650 |
73.650 |
-2.000 |
9,416 |
29,270 |
-3,351 |
| Oct04 |
040715 |
66.700 |
66.900 |
65.350 |
65.350 |
-2.000 |
6,778 |
31,006 |
+2,899 |
| Dec04 |
040715 |
62.400 |
62.600 |
60.800 |
61.300 |
-1.475 |
1,793 |
12,045 |
+441 |
| Feb05 |
040715 |
60.800 |
60.800 |
60.000 |
60.050 |
-0.925 |
125 |
2,017 |
+45 |
| Apr05 |
040715 |
60.700 |
60.700 |
60.000 |
60.075 |
-0.625 |
117 |
830 |
+16 |
| May05 |
040715 |
61.900 |
61.950 |
61.525 |
61.900 |
-0.200 |
1 |
140 |
+1 |
| Jun05 |
040715 |
64.525 |
64.750 |
64.500 |
64.500 |
-0.275 |
0 |
148 |
+0 |
| Jul05 |
040715 |
62.350 |
62.400 |
62.150 |
62.400 |
-0.100 |
0 |
25 |
+0 |
| Total Volume and Open Interest |
19,352 |
78,407 |
-254 |
| Pork Bellies(CME) |
| Jul04 |
040715 |
114.600 |
114.600 |
112.750 |
113.850 |
-1.100 |
76 |
515 |
-50 |
| Aug04 |
040715 |
111.700 |
111.700 |
109.100 |
109.150 |
-2.750 |
480 |
2,526 |
-14 |
| Feb05 |
040715 |
95.200 |
95.600 |
94.700 |
94.725 |
-1.075 |
22 |
134 |
+8 |
| Mar05 |
040715 |
94.600 |
94.600 |
94.600 |
94.600 |
-0.550 |
0 |
2 |
+0 |
| May05 |
040715 |
96.700 |
96.700 |
96.700 |
96.700 |
-0.800 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
578 |
3,178 |
-56 |
| Class III Milk(CME) |
| Jul04 |
040715 |
14.80 |
14.85 |
14.80 |
14.85 |
-0.02 |
31 |
5,912 |
-66 |
| Aug04 |
040715 |
14.35 |
14.35 |
13.80 |
13.97 |
-0.38 |
437 |
5,136 |
-68 |
| Sep04 |
040715 |
15.40 |
15.65 |
14.90 |
14.90 |
-0.50 |
397 |
5,330 |
+164 |
| Oct04 |
040715 |
14.18 |
14.20 |
13.75 |
13.75 |
-0.45 |
203 |
3,116 |
+9 |
| Nov04 |
040715 |
13.25 |
13.30 |
12.95 |
12.95 |
-0.30 |
97 |
2,044 |
-24 |
| Total Volume and Open Interest |
1,309 |
26,167 |
+25 |
| Cocoa(NYBOT) |
| Jul04 |
040715 |
1505 |
1543 |
1505 |
1541 |
+43 |
2 |
25 |
-14 |
| Sep04 |
040715 |
1495 |
1539 |
1493 |
1531 |
+38 |
9,324 |
39,854 |
+378 |
| Dec04 |
040715 |
1506 |
1548 |
1505 |
1543 |
+40 |
1,710 |
15,429 |
+114 |
| Mar05 |
040715 |
1528 |
1567 |
1528 |
1563 |
+40 |
394 |
11,013 |
+116 |
| May05 |
040715 |
1573 |
1577 |
1573 |
1577 |
+42 |
0 |
11,528 |
+0 |
| Jul05 |
040715 |
1590 |
1590 |
1590 |
1590 |
+42 |
1 |
11,385 |
+1 |
| Sep05 |
040715 |
1610 |
1610 |
1595 |
1603 |
+40 |
73 |
4,753 |
-23 |
| Total Volume and Open Interest |
11,504 |
101,058 |
+572 |
| Coffee "C"(NYBOT) |
| Jul04 |
040715 |
69.60 |
70.50 |
69.60 |
70.20 |
+0.65 |
35 |
103 |
-322 |
| Sep04 |
040715 |
71.75 |
72.45 |
71.10 |
72.10 |
+0.55 |
6,065 |
60,491 |
-382 |
| Dec04 |
040715 |
74.70 |
75.50 |
74.30 |
75.25 |
+0.45 |
979 |
17,748 |
+34 |
| Mar05 |
040715 |
77.50 |
78.60 |
77.40 |
78.20 |
+0.50 |
399 |
6,414 |
+41 |
| May05 |
040715 |
79.50 |
79.75 |
79.25 |
79.75 |
+0.50 |
11 |
1,664 |
+2 |
| Jul05 |
040715 |
80.60 |
81.20 |
80.40 |
81.20 |
+0.40 |
33 |
1,110 |
+3 |
| Total Volume and Open Interest |
7,538 |
88,137 |
-608 |
| Orange Juice(NYBOT) |
| Sep04 |
040715 |
70.25 |
70.60 |
69.40 |
69.90 |
+0.35 |
2,979 |
21,835 |
+208 |
| Nov04 |
040715 |
71.50 |
71.75 |
70.90 |
71.35 |
+0.35 |
997 |
9,291 |
+368 |
| Jan05 |
040715 |
73.00 |
73.20 |
72.50 |
72.90 |
+0.50 |
379 |
2,540 |
+70 |
| Mar05 |
040715 |
74.50 |
74.80 |
74.40 |
74.65 |
+0.65 |
458 |
3,943 |
+234 |
| May05 |
040715 |
77.00 |
77.10 |
76.00 |
77.10 |
+0.90 |
203 |
3,043 |
+98 |
| Total Volume and Open Interest |
5,016 |
40,784 |
+978 |
| Sugar #11(NYBOT) |
| Oct04 |
040715 |
8.30 |
8.38 |
8.17 |
8.24 |
+0.01 |
25,283 |
210,631 |
+1,687 |
| Mar05 |
040715 |
8.76 |
8.81 |
8.60 |
8.70 |
+0.03 |
9,682 |
48,422 |
+533 |
| May05 |
040715 |
8.60 |
8.64 |
8.49 |
8.56 |
+0.04 |
2,211 |
17,822 |
-252 |
| Jul05 |
040715 |
8.40 |
8.43 |
8.36 |
8.38 |
+0.03 |
2,402 |
12,582 |
-704 |
| Oct05 |
040715 |
8.23 |
8.26 |
8.15 |
8.23 |
+0.04 |
2,214 |
12,656 |
+1,033 |
| Total Volume and Open Interest |
42,196 |
307,247 |
+2,467 |
| London Cocoa(LCE) |
| Jul04 |
040715 |
817 |
821 |
813 |
819 |
+2 |
402 |
112 |
-283 |
| Sep04 |
040715 |
844 |
869 |
833 |
861 |
+22 |
5,035 |
53,744 |
-1,250 |
| Dec04 |
040715 |
867 |
891 |
860 |
883 |
+21 |
2,171 |
51,311 |
+123 |
| Mar05 |
040715 |
888 |
912 |
878 |
904 |
+21 |
745 |
29,752 |
-175 |
| May05 |
040715 |
895 |
924 |
895 |
917 |
+22 |
208 |
13,156 |
+132 |
| Jul05 |
040715 |
906 |
936 |
906 |
930 |
+22 |
365 |
11,836 |
+12 |
| Sep05 |
040715 |
920 |
948 |
920 |
944 |
+23 |
224 |
8,007 |
-140 |
| Total Volume and Open Interest |
9,150 |
177,303 |
-1,581 |
| London Coffee(LCE) |
| Jul04 |
040715 |
698.00 |
698.00 |
695.00 |
695.00 |
+2.00 |
544 |
4,245 |
-1,622 |
| Sep04 |
040715 |
706.00 |
709.00 |
705.00 |
708.00 |
+5.00 |
3,078 |
68,509 |
-237 |
| Nov04 |
040715 |
720.00 |
723.00 |
718.00 |
721.00 |
+5.00 |
940 |
34,183 |
+58 |
| Jan05 |
040715 |
728.00 |
731.00 |
728.00 |
731.00 |
+5.00 |
420 |
25,034 |
+184 |
| Mar05 |
040715 |
744.00 |
744.00 |
744.00 |
744.00 |
+4.00 |
260 |
14,904 |
+148 |
| May05 |
040715 |
757.00 |
757.00 |
757.00 |
757.00 |
+4.00 |
0 |
11,975 |
-20 |
| Total Volume and Open Interest |
5,346 |
161,177 |
-1,389 |
| London Sugar(LCE) |
| Aug04 |
040715 |
240.40 |
247.00 |
240.10 |
244.00 |
+4.00 |
2,600 |
3,248 |
-2,168 |
| Oct04 |
040715 |
244.10 |
251.40 |
244.10 |
247.50 |
+2.50 |
7,138 |
26,155 |
-878 |
| Dec04 |
040715 |
252.00 |
256.50 |
252.00 |
253.80 |
+1.90 |
415 |
5,624 |
+13 |
| Mar05 |
040715 |
257.50 |
261.00 |
257.50 |
259.10 |
+2.10 |
721 |
9,263 |
+78 |
| May05 |
040715 |
258.70 |
258.70 |
256.20 |
256.50 |
+2.00 |
340 |
4,408 |
+36 |
| Total Volume and Open Interest |
11,321 |
55,714 |
-2,919 |
| Cotton(NYBOT) |
| Oct04 |
040715 |
46.70 |
47.35 |
46.40 |
47.28 |
+0.48 |
303 |
3,742 |
-33 |
| Dec04 |
040715 |
47.10 |
47.90 |
46.60 |
47.85 |
+0.51 |
6,255 |
56,074 |
-623 |
| Mar05 |
040715 |
48.90 |
49.75 |
48.70 |
49.75 |
+0.55 |
667 |
11,937 |
+60 |
| May05 |
040715 |
49.80 |
50.73 |
49.75 |
50.73 |
+0.43 |
72 |
2,411 |
+7 |
| Jul05 |
040715 |
50.95 |
51.80 |
50.95 |
51.80 |
+0.50 |
49 |
1,605 |
-55 |
| Oct05 |
040715 |
52.00 |
52.00 |
52.00 |
52.00 |
+0.20 |
0 |
25 |
+0 |
| Total Volume and Open Interest |
7,367 |
77,311 |
-624 |
| Lumber(CME) |
| Jul04 |
040715 |
424.0 |
450.0 |
424.0 |
443.7 |
+25.7 |
346 |
216 |
-151 |
| Sep04 |
040715 |
392.2 |
394.3 |
388.5 |
391.4 |
+1.9 |
1,034 |
3,274 |
+180 |
| Nov04 |
040715 |
362.5 |
364.7 |
360.0 |
361.0 |
+1.5 |
304 |
1,007 |
+83 |
| Jan05 |
040715 |
357.2 |
358.4 |
352.0 |
352.0 |
-4.9 |
45 |
171 |
+26 |
| Total Volume and Open Interest |
1,740 |
4,691 |
+140 |
| Crude Oil(NYM) |
| Aug04 |
040715 |
40.72 |
40.97 |
40.50 |
40.77 |
-0.20 |
115,282 |
82,005 |
-12,876 |
| Sep04 |
040715 |
40.90 |
41.15 |
40.70 |
40.93 |
-0.22 |
114,804 |
182,270 |
+20,954 |
| Oct04 |
040715 |
40.40 |
40.60 |
40.20 |
40.41 |
-0.16 |
27,181 |
61,838 |
+6,252 |
| Nov04 |
040715 |
39.90 |
40.00 |
39.65 |
39.93 |
-0.16 |
5,313 |
33,753 |
-198 |
| Dec04 |
040715 |
39.40 |
39.60 |
39.30 |
39.50 |
-0.16 |
13,234 |
59,525 |
+551 |
| Jan05 |
040715 |
38.90 |
39.00 |
38.75 |
39.00 |
-0.16 |
3,847 |
22,775 |
-623 |
| Feb05 |
040715 |
38.35 |
38.57 |
38.35 |
38.57 |
-0.16 |
1,138 |
13,522 |
-29 |
| Mar05 |
040715 |
38.18 |
38.18 |
38.18 |
38.18 |
-0.16 |
1,894 |
14,388 |
+991 |
| Apr05 |
040715 |
37.70 |
37.80 |
37.70 |
37.80 |
-0.16 |
520 |
10,416 |
+37 |
| May05 |
040715 |
37.43 |
37.43 |
37.43 |
37.43 |
-0.16 |
200 |
6,509 |
-75 |
| Jun05 |
040715 |
36.95 |
37.10 |
36.95 |
37.08 |
-0.16 |
4,076 |
22,713 |
+474 |
| Jul05 |
040715 |
36.79 |
36.79 |
36.79 |
36.79 |
-0.16 |
115 |
6,255 |
+25 |
| Aug05 |
040715 |
36.53 |
36.53 |
36.53 |
36.53 |
-0.16 |
235 |
5,053 |
-50 |
| Sep05 |
040715 |
36.29 |
36.29 |
36.29 |
36.29 |
-0.16 |
894 |
7,720 |
-28 |
| Oct05 |
040715 |
36.07 |
36.07 |
36.07 |
36.07 |
-0.16 |
500 |
3,433 |
-187 |
| Nov05 |
040715 |
35.85 |
35.85 |
35.85 |
35.85 |
-0.16 |
25 |
3,215 |
+25 |
| Total Volume and Open Interest |
299,018 |
694,922 |
+15,460 |
| Heating Oil(NYM) |
| Aug04 |
040715 |
109.00 |
110.00 |
108.10 |
109.86 |
+0.69 |
24,524 |
38,891 |
-2,844 |
| Sep04 |
040715 |
110.00 |
110.80 |
109.20 |
110.77 |
+0.55 |
13,902 |
43,903 |
+3,156 |
| Oct04 |
040715 |
110.90 |
111.52 |
110.50 |
111.52 |
+0.50 |
2,859 |
17,167 |
+753 |
| Nov04 |
040715 |
111.50 |
112.17 |
111.20 |
112.17 |
+0.45 |
1,018 |
12,138 |
+50 |
| Dec04 |
040715 |
112.20 |
112.80 |
111.20 |
112.72 |
+0.45 |
3,648 |
23,675 |
+227 |
| Jan05 |
040715 |
112.50 |
113.30 |
112.10 |
113.07 |
+0.45 |
595 |
9,871 |
-237 |
| Feb05 |
040715 |
111.00 |
112.10 |
110.80 |
111.57 |
+0.45 |
527 |
10,782 |
-136 |
| Mar05 |
040715 |
108.00 |
109.00 |
108.00 |
108.57 |
+0.40 |
319 |
9,237 |
+225 |
| Apr05 |
040715 |
104.25 |
104.50 |
104.22 |
104.22 |
+0.30 |
254 |
2,360 |
-45 |
| May05 |
040715 |
100.45 |
100.45 |
100.12 |
100.12 |
+0.20 |
255 |
1,955 |
+70 |
| Jun05 |
040715 |
97.85 |
97.85 |
97.40 |
97.52 |
+0.10 |
51 |
4,217 |
+0 |
| Jul05 |
040715 |
97.00 |
97.00 |
96.60 |
96.67 |
+0.05 |
75 |
5,794 |
+75 |
| Total Volume and Open Interest |
48,432 |
189,996 |
+1,399 |
| Unleaded Gas(NYM) |
| Aug04 |
040715 |
131.20 |
133.40 |
131.00 |
132.02 |
+0.42 |
29,870 |
48,792 |
-1,520 |
| Sep04 |
040715 |
128.80 |
129.90 |
128.10 |
128.90 |
-0.26 |
18,867 |
39,016 |
+3,411 |
| Oct04 |
040715 |
121.10 |
121.50 |
120.50 |
120.85 |
-0.46 |
3,300 |
9,866 |
+165 |
| Nov04 |
040715 |
115.75 |
115.75 |
115.75 |
115.75 |
-0.56 |
1,288 |
6,740 |
-21 |
| Dec04 |
040715 |
113.20 |
113.20 |
111.80 |
112.25 |
-0.66 |
1,139 |
12,473 |
-519 |
| Jan05 |
040715 |
111.30 |
111.30 |
111.30 |
111.30 |
-0.66 |
75 |
3,744 |
+55 |
| Feb05 |
040715 |
111.30 |
111.30 |
111.30 |
111.30 |
-0.66 |
333 |
3,978 |
+308 |
| Mar05 |
040715 |
111.75 |
111.75 |
111.75 |
111.75 |
-0.66 |
15 |
1,316 |
+15 |
| Apr05 |
040715 |
118.20 |
118.20 |
118.20 |
118.20 |
-0.66 |
620 |
6,779 |
+130 |
| May05 |
040715 |
117.70 |
117.70 |
117.70 |
117.70 |
-0.76 |
50 |
6,598 |
+50 |
| Jun05 |
040715 |
116.35 |
116.35 |
116.35 |
116.35 |
-0.76 |
50 |
2,038 |
+50 |
| Jul05 |
040715 |
114.00 |
114.00 |
114.00 |
114.00 |
-0.76 |
0 |
1,450 |
+0 |
| Total Volume and Open Interest |
55,607 |
142,790 |
+2,124 |
| Natural Gas(NYM) |
| Aug04 |
040715 |
5.960 |
5.975 |
5.805 |
5.846 |
-0.131 |
30,221 |
47,682 |
-2,599 |
| Sep04 |
040715 |
6.000 |
6.000 |
5.860 |
5.898 |
-0.136 |
9,694 |
53,425 |
+3,625 |
| Oct04 |
040715 |
6.050 |
6.050 |
5.920 |
5.953 |
-0.128 |
5,151 |
38,061 |
-69 |
| Nov04 |
040715 |
6.350 |
6.350 |
6.240 |
6.275 |
-0.100 |
2,320 |
20,474 |
+220 |
| Dec04 |
040715 |
6.635 |
6.640 |
6.530 |
6.583 |
-0.079 |
2,147 |
21,651 |
+484 |
| Jan05 |
040715 |
6.805 |
6.810 |
6.720 |
6.753 |
-0.074 |
2,061 |
21,415 |
+304 |
| Feb05 |
040715 |
6.780 |
6.780 |
6.670 |
6.718 |
-0.071 |
1,415 |
15,590 |
+584 |
| Mar05 |
040715 |
6.640 |
6.640 |
6.570 |
6.588 |
-0.067 |
1,985 |
18,070 |
+176 |
| Apr05 |
040715 |
6.010 |
6.020 |
5.993 |
5.993 |
-0.062 |
1,300 |
14,982 |
+118 |
| May05 |
040715 |
5.940 |
5.940 |
5.876 |
5.876 |
-0.051 |
760 |
11,484 |
+349 |
| Jun05 |
040715 |
5.940 |
5.940 |
5.891 |
5.891 |
-0.049 |
791 |
8,293 |
+526 |
| Jul05 |
040715 |
5.950 |
5.950 |
5.921 |
5.921 |
-0.047 |
308 |
11,642 |
+110 |
| Aug05 |
040715 |
5.950 |
5.980 |
5.938 |
5.938 |
-0.040 |
170 |
8,066 |
+106 |
| Sep05 |
040715 |
5.950 |
5.950 |
5.928 |
5.928 |
-0.035 |
24 |
8,246 |
+17 |
| Oct05 |
040715 |
5.990 |
5.990 |
5.953 |
5.953 |
-0.040 |
108 |
6,718 |
+70 |
| Nov05 |
040715 |
6.100 |
6.170 |
6.100 |
6.133 |
-0.037 |
160 |
6,106 |
+91 |
| Total Volume and Open Interest |
60,270 |
378,500 |
+4,219 |
| Brent Crude Oil(IPE) |
| Sep04 |
040715 |
37.62 |
37.69 |
37.30 |
37.48 |
-0.26 |
81,444 |
86,340 |
-8,192 |
| Oct04 |
040715 |
37.30 |
37.35 |
36.95 |
37.08 |
-0.33 |
23,508 |
77,114 |
+5,606 |
| Nov04 |
040715 |
36.88 |
36.90 |
36.64 |
36.73 |
-0.35 |
3,926 |
14,301 |
-250 |
| Dec04 |
040715 |
36.60 |
36.60 |
36.30 |
36.38 |
-0.37 |
7,654 |
31,608 |
-1,558 |
| Jan05 |
040715 |
36.00 |
36.00 |
36.00 |
36.00 |
-0.37 |
2,075 |
11,412 |
+305 |
| Feb05 |
040715 |
35.70 |
35.70 |
35.63 |
35.63 |
-0.39 |
740 |
6,540 |
-530 |
| Mar05 |
040715 |
35.35 |
35.35 |
35.23 |
35.27 |
-0.41 |
617 |
9,694 |
-356 |
| Apr05 |
040715 |
34.94 |
34.94 |
34.94 |
34.94 |
-0.42 |
250 |
6,430 |
-300 |
| May05 |
040715 |
34.64 |
34.64 |
34.64 |
34.64 |
-0.44 |
0 |
1,423 |
+0 |
| Jun05 |
040715 |
34.46 |
34.46 |
34.30 |
34.35 |
-0.46 |
2,838 |
13,320 |
-200 |
| Jul05 |
040715 |
34.09 |
34.09 |
34.09 |
34.09 |
-0.46 |
0 |
1,715 |
+0 |
| Sep05 |
040715 |
33.70 |
33.70 |
33.69 |
33.69 |
-0.36 |
0 |
3,390 |
+0 |
| Total Volume and Open Interest |
158,812 |
329,266 |
-22,675 |
| Gas Oil(IPE) |
| Aug04 |
040715 |
346.00 |
348.25 |
343.00 |
348.00 |
+9.25 |
14,798 |
54,552 |
-4,379 |
| Sep04 |
040715 |
344.25 |
345.75 |
341.50 |
345.25 |
+8.75 |
10,727 |
32,199 |
+2,205 |
| Oct04 |
040715 |
340.50 |
341.00 |
337.00 |
340.75 |
+8.50 |
3,151 |
14,878 |
+1,317 |
| Nov04 |
040715 |
334.50 |
336.00 |
333.25 |
336.00 |
+8.25 |
515 |
7,895 |
+139 |
| Dec04 |
040715 |
329.50 |
331.00 |
328.00 |
330.75 |
+7.75 |
2,206 |
23,907 |
-53 |
| Jan05 |
040715 |
325.00 |
326.25 |
324.75 |
326.25 |
+7.75 |
1,223 |
5,863 |
-75 |
| Feb05 |
040715 |
319.00 |
320.75 |
319.00 |
320.75 |
+7.75 |
100 |
2,373 |
+100 |
| Mar05 |
040715 |
313.75 |
313.75 |
313.75 |
313.75 |
+7.25 |
0 |
1,913 |
+0 |
| Apr05 |
040715 |
305.75 |
305.75 |
305.75 |
305.75 |
+6.25 |
0 |
900 |
+0 |
| May05 |
040715 |
300.75 |
300.75 |
300.75 |
300.75 |
+6.50 |
0 |
850 |
+0 |
| Total Volume and Open Interest |
33,395 |
167,939 |
-457 |
| US Dollar Index(NYBOT) |
| Sep04 |
040715 |
87.94 |
88.26 |
87.90 |
88.20 |
+0.44 |
2,183 |
15,126 |
+830 |
| Dec04 |
040715 |
88.20 |
88.48 |
88.20 |
88.43 |
+0.44 |
3 |
2,094 |
+0 |
| Mar05 |
040715 |
88.66 |
88.66 |
88.66 |
88.66 |
+0.44 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
2,186 |
17,232 |
+830 |
| Australian Dollar(CME) |
| Sep04 |
040715 |
71.90 |
71.96 |
71.59 |
71.79 |
-0.21 |
1,918 |
32,313 |
+2,068 |
| Dec04 |
040715 |
71.30 |
71.30 |
71.05 |
71.15 |
-0.21 |
3 |
252 |
+4 |
| Mar05 |
040715 |
70.58 |
70.58 |
70.58 |
70.58 |
-0.21 |
0 |
30 |
+0 |
| Total Volume and Open Interest |
1,921 |
32,655 |
+2,072 |
| British Pound(CME) |
| Sep04 |
040715 |
184.39 |
184.66 |
184.06 |
184.21 |
-0.48 |
2,923 |
72,916 |
+1,214 |
| Dec04 |
040715 |
182.79 |
182.79 |
182.79 |
182.79 |
-0.48 |
5 |
399 |
+6 |
| Mar05 |
040715 |
181.49 |
181.49 |
181.49 |
181.49 |
-0.48 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
2,928 |
73,321 |
+1,220 |
| Canadian Dollar(CME) |
| Sep04 |
040715 |
75.49 |
75.56 |
75.25 |
75.41 |
-0.21 |
4,155 |
67,862 |
+1,110 |
| Dec04 |
040715 |
75.38 |
75.38 |
75.24 |
75.34 |
-0.21 |
92 |
4,638 |
-44 |
| Mar05 |
040715 |
75.20 |
75.32 |
75.20 |
75.29 |
-0.21 |
95 |
761 |
+95 |
| Jun05 |
040715 |
75.10 |
75.24 |
75.10 |
75.24 |
-0.21 |
20 |
502 |
+0 |
| Total Volume and Open Interest |
4,362 |
73,800 |
+1,161 |
| Japanese Yen(CME) |
| Sep04 |
040715 |
91.90 |
91.91 |
91.13 |
91.29 |
-0.66 |
5,894 |
97,455 |
+1,374 |
| Dec04 |
040715 |
92.06 |
92.06 |
91.71 |
91.74 |
-0.68 |
2 |
10,302 |
-1 |
| Mar05 |
040715 |
92.28 |
92.28 |
92.28 |
92.28 |
-0.70 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
5,896 |
107,763 |
+1,373 |
| Swiss Franc(CME) |
| Sep04 |
040715 |
81.23 |
81.35 |
80.71 |
80.82 |
-0.76 |
4,104 |
61,500 |
+1,602 |
| Dec04 |
040715 |
81.37 |
81.37 |
81.07 |
81.07 |
-0.76 |
2 |
129 |
+0 |
| Mar05 |
040715 |
81.34 |
81.34 |
81.34 |
81.34 |
-0.76 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
4,106 |
61,693 |
+1,602 |
| EuroFX(CME) |
| Sep04 |
040715 |
123.65 |
123.85 |
123.16 |
123.26 |
-0.56 |
10,517 |
146,780 |
+705 |
| Dec04 |
040715 |
123.50 |
123.50 |
123.20 |
123.20 |
-0.56 |
69 |
1,284 |
-8 |
| Mar05 |
040715 |
123.53 |
123.53 |
123.20 |
123.20 |
-0.56 |
30 |
208 |
+19 |
| Total Volume and Open Interest |
10,616 |
148,301 |
+716 |
| Mexican Peso(CME) |
| Sep04 |
040715 |
8633.0 |
8645.0 |
8605.0 |
8628.0 |
-24.0 |
9,609 |
44,110 |
-722 |
| Dec04 |
040715 |
8493.0 |
8498.0 |
8493.0 |
8498.0 |
-24.0 |
0 |
1,633 |
+0 |
| Total Volume and Open Interest |
9,659 |
47,060 |
-694 |
| 30-Year T-Bonds(CBOT) |
| Sep04 |
040715 |
107~27 |
108~07 |
107~20 |
107~28 |
+0~02 |
166,491 |
495,344 |
-3,363 |
| Dec04 |
040715 |
106~23 |
106~23 |
106~18 |
106~22 |
+0~02 |
125 |
17,106 |
-55 |
| Mar05 |
040715 |
105~19 |
105~19 |
105~19 |
105~19 |
+0~02 |
0 |
194 |
+0 |
| Total Volume and Open Interest |
166,616 |
512,651 |
-3,418 |
| Municipal Bonds(CBOT) |
| Sep04 |
040715 |
101~07 |
101~07 |
100~24 |
101~02 |
-0~02 |
45 |
2,592 |
+5 |
| Total Volume and Open Interest |
45 |
2,592 |
+5 |
| 10-Year T-Notes(CBOT) |
| Sep04 |
040715 |
110~135 |
110~195 |
110~080 |
110~125 |
-0~005 |
539,948 |
1,298,049 |
+5,764 |
| Dec04 |
040715 |
109~040 |
109~055 |
109~015 |
109~035 |
-0~005 |
5,628 |
27,931 |
+1,999 |
| Total Volume and Open Interest |
545,576 |
1,325,990 |
+7,763 |
| 5-Year T-Notes(CBOT) |
| Sep04 |
040715 |
109~160 |
109~170 |
109~105 |
109~140 |
-0~015 |
286,539 |
0 |
-1,135,241 |
| Dec04 |
040715 |
108~150 |
108~150 |
108~150 |
108~150 |
-0~015 |
9,222 |
50,326 |
+9,725 |
| Total Volume and Open Interest |
295,761 |
50,326 |
+9,725 |
| 2 Year T-Notes(CBOT) |
| Sep04 |
040715 |
105~075 |
105~075 |
105~067 |
105~072 |
-0~002 |
1,525 |
191,053 |
-3,975 |
| Total Volume and Open Interest |
1,525 |
191,053 |
-3,975 |
| Eurodollars(CME) |
| Sep04 |
040715 |
98.070 |
98.075 |
98.050 |
98.065 |
unch |
51,745 |
896,624 |
-5,416 |
| Dec04 |
040715 |
97.635 |
97.655 |
97.610 |
97.630 |
-0.005 |
52,990 |
882,211 |
-3,819 |
| Mar05 |
040715 |
97.230 |
97.250 |
97.195 |
97.215 |
-0.015 |
55,079 |
786,524 |
-2,049 |
| Jun05 |
040715 |
96.855 |
96.880 |
96.810 |
96.830 |
-0.025 |
62,862 |
639,574 |
+1,919 |
| Sep05 |
040715 |
96.515 |
96.530 |
96.465 |
96.490 |
-0.025 |
44,232 |
567,453 |
+8,383 |
| Dec05 |
040715 |
96.200 |
96.200 |
96.160 |
96.180 |
-0.025 |
30,188 |
451,855 |
+2,548 |
| Mar06 |
040715 |
95.970 |
95.970 |
95.930 |
95.955 |
-0.020 |
19,653 |
339,831 |
-306 |
| Jun06 |
040715 |
95.780 |
95.780 |
95.740 |
95.765 |
-0.015 |
16,789 |
212,472 |
-784 |
| Sep06 |
040715 |
95.610 |
95.630 |
95.600 |
95.610 |
-0.010 |
8,833 |
189,872 |
+1,775 |
| Dec06 |
040715 |
95.455 |
95.465 |
95.430 |
95.450 |
-0.005 |
9,297 |
146,751 |
+1,024 |
| Mar07 |
040715 |
95.320 |
95.330 |
95.305 |
95.315 |
-0.005 |
5,890 |
144,185 |
-77 |
| Jun07 |
040715 |
95.190 |
95.205 |
95.170 |
95.185 |
-0.005 |
5,232 |
110,855 |
-635 |
| Total Volume and Open Interest |
393,901 |
6,013,000 |
+10,471 |
| 3-Mth Euro-Yen(CME) |
| Sep04 |
040715 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
0 |
5,872 |
+20 |
| Dec04 |
040715 |
99.88 |
99.88 |
99.88 |
99.88 |
-0.01 |
0 |
6,930 |
-502 |
| Mar05 |
040715 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.01 |
0 |
8,272 |
-503 |
| Jun05 |
040715 |
99.72 |
99.72 |
99.72 |
99.72 |
-0.02 |
8 |
8,417 |
-369 |
| Sep05 |
040715 |
99.61 |
99.61 |
99.61 |
99.61 |
-0.01 |
0 |
5,293 |
+9 |
| Dec05 |
040715 |
99.48 |
99.48 |
99.48 |
99.48 |
-0.01 |
0 |
3,032 |
-205 |
| Mar06 |
040715 |
99.32 |
99.32 |
99.32 |
99.32 |
-0.01 |
0 |
2,023 |
+0 |
| Jun06 |
040715 |
99.20 |
99.20 |
99.20 |
99.20 |
unch |
0 |
1,218 |
+0 |
| Sep06 |
040715 |
99.08 |
99.08 |
99.08 |
99.08 |
-0.02 |
0 |
1,079 |
+0 |
| Dec06 |
040715 |
98.96 |
98.96 |
98.96 |
98.96 |
-0.02 |
0 |
655 |
+0 |
| Total Volume and Open Interest |
8 |
43,809 |
-1,550 |
| 3-Mth Euro-Yen(SIMEX) |
| Sep04 |
040715 |
99.90 |
99.90 |
99.90 |
99.90 |
-0.01 |
313 |
42,524 |
-244 |
| Dec04 |
040715 |
99.89 |
99.89 |
99.88 |
99.88 |
-0.01 |
303 |
66,729 |
-207 |
| Mar05 |
040715 |
99.83 |
99.83 |
99.82 |
99.82 |
-0.01 |
859 |
57,273 |
-97 |
| Jun05 |
040715 |
99.73 |
99.73 |
99.71 |
99.72 |
-0.02 |
926 |
58,197 |
-11 |
| Sep05 |
040715 |
99.61 |
99.61 |
99.60 |
99.61 |
-0.01 |
942 |
45,902 |
-90 |
| Dec05 |
040715 |
99.49 |
99.49 |
99.47 |
99.48 |
-0.02 |
305 |
35,632 |
-245 |
| Mar06 |
040715 |
99.32 |
99.33 |
99.32 |
99.33 |
-0.02 |
0 |
27,109 |
-11 |
| Jun06 |
040715 |
99.21 |
99.21 |
99.21 |
99.21 |
-0.01 |
0 |
12,943 |
+0 |
| Total Volume and Open Interest |
3,648 |
362,595 |
-905 |
| German Euro-Bund(EUREX) |
| Sep04 |
040715 |
113.80 |
113.94 |
113.66 |
113.81 |
unch |
664,562 |
1,048,493 |
+8,277 |
| Dec04 |
040715 |
112.82 |
112.86 |
112.75 |
112.86 |
unch |
354 |
17,718 |
+310 |
| Mar05 |
040715 |
112.31 |
112.31 |
112.31 |
112.31 |
unch |
|
|
|
| Total Volume and Open Interest |
664,916 |
1,066,211 |
+8,587 |
| German Euro-Bobl(EUREX) |
| Sep04 |
040715 |
110.75 |
110.85 |
110.68 |
110.75 |
-0.02 |
433,869 |
701,613 |
+207 |
| Dec04 |
040715 |
109.81 |
109.85 |
109.81 |
109.85 |
-0.02 |
3,416 |
3,383 |
+0 |
| Mar05 |
040715 |
109.35 |
109.35 |
109.35 |
109.35 |
-0.02 |
2,140 |
0 |
+0 |
| Total Volume and Open Interest |
439,425 |
704,996 |
+207 |
| Long Gilt(LIFFE) |
| Sep04 |
040715 |
105~28 |
106~03 |
105~26 |
105~29 |
-0~02 |
41,899 |
207,107 |
+268 |
| Dec04 |
040715 |
105~22 |
105~22 |
105~22 |
105~22 |
-0~02 |
|
|
|
| Total Volume and Open Interest |
41,899 |
207,107 |
+268 |
| 3-Mth Short Sterling(LIFFE) |
| Sep04 |
040715 |
94.96 |
94.99 |
94.95 |
94.98 |
+0.02 |
14,438 |
199,474 |
-65 |
| Dec04 |
040715 |
94.78 |
94.82 |
94.77 |
94.80 |
+0.01 |
42,673 |
252,328 |
+3,126 |
| Mar05 |
040715 |
94.65 |
94.69 |
94.64 |
94.67 |
+0.01 |
34,162 |
186,036 |
+325 |
| Total Volume and Open Interest |
151,632 |
1,169,327 |
+3,922 |
| 3-Mth Euribor(LIFFE) |
| Sep04 |
040715 |
97.840 |
97.840 |
97.830 |
97.835 |
-0.005 |
49,129 |
519,974 |
-7,695 |
| Dec04 |
040715 |
97.685 |
97.695 |
97.665 |
97.685 |
unch |
70,929 |
533,443 |
+6,422 |
| Mar05 |
040715 |
97.480 |
97.500 |
97.465 |
97.480 |
unch |
84,831 |
400,465 |
+2,456 |
| Total Volume and Open Interest |
389,881 |
2,762,993 |
-1,311 |
| 3-Mth Aus T-Bills(SFE) |
| Sep04 |
040715 |
94.51 |
94.52 |
94.48 |
94.52 |
unch |
11,548 |
164,946 |
-11,258 |
| Dec04 |
040715 |
94.40 |
94.40 |
94.34 |
94.40 |
-0.02 |
13,769 |
121,649 |
-8,775 |
| Mar05 |
040715 |
94.33 |
94.34 |
94.28 |
94.33 |
-0.04 |
8,231 |
52,632 |
+1,039 |
| Jun05 |
040715 |
94.29 |
94.30 |
94.24 |
94.29 |
-0.04 |
1,744 |
27,328 |
-1,164 |
| Sep05 |
040715 |
94.25 |
94.26 |
94.21 |
94.26 |
-0.03 |
350 |
18,629 |
+243 |
| Dec05 |
040715 |
94.20 |
94.21 |
94.17 |
94.21 |
-0.02 |
364 |
12,977 |
-36 |
| Mar06 |
040715 |
94.16 |
94.16 |
94.11 |
94.16 |
-0.03 |
500 |
9,512 |
-350 |
| Jun06 |
040715 |
94.11 |
94.11 |
94.06 |
94.11 |
-0.03 |
790 |
5,897 |
+600 |
| Sep06 |
040715 |
94.06 |
94.06 |
94.06 |
94.06 |
-0.03 |
0 |
2,754 |
+0 |
| Dec06 |
040715 |
94.02 |
94.02 |
94.02 |
94.02 |
unch |
0 |
1,695 |
+0 |
| Total Volume and Open Interest |
37,296 |
420,897 |
-19,670 |
| 10-Year Aus T-Bonds(SFE) |
| Sep04 |
040715 |
94.28 |
94.29 |
94.27 |
94.28 |
-0.01 |
14,974 |
194,695 |
-5,787 |
| Dec04 |
040715 |
94.29 |
94.29 |
94.29 |
94.29 |
0.00 |
|
|
|
| Total Volume and Open Interest |
69,732 |
374,924 |
+7,815 |
| 3-Year Aus T-Bonds(SFE) |
| Sep04 |
040715 |
94.54 |
94.55 |
94.48 |
94.54 |
-0.02 |
41,081 |
374,924 |
+7,815 |
| Dec04 |
040715 |
94.54 |
94.54 |
94.54 |
94.54 |
-0.02 |
|
|
|
| Total Volume and Open Interest |
41,081 |
374,924 |
+7,815 |
| Gold(CMX) |
| Aug04 |
040715 |
405.0 |
406.3 |
401.8 |
404.4 |
-1.2 |
40,331 |
140,717 |
+2,763 |
| Oct04 |
040715 |
406.0 |
407.7 |
403.5 |
405.7 |
-1.2 |
303 |
10,898 |
+66 |
| Dec04 |
040715 |
408.5 |
409.1 |
404.6 |
407.1 |
-1.2 |
3,752 |
53,543 |
+1,528 |
| Feb05 |
040715 |
408.2 |
408.7 |
408.2 |
408.7 |
-1.2 |
2,738 |
6,366 |
+2,276 |
| Apr05 |
040715 |
410.3 |
410.3 |
410.3 |
410.3 |
-1.2 |
15 |
4,883 |
-15 |
| Jun05 |
040715 |
412.1 |
414.0 |
412.1 |
412.1 |
-1.2 |
205 |
13,459 |
-140 |
| Aug05 |
040715 |
414.1 |
414.1 |
414.1 |
414.1 |
-1.2 |
0 |
2,240 |
+0 |
| Oct05 |
040715 |
416.1 |
416.1 |
416.1 |
416.1 |
-1.2 |
0 |
281 |
+0 |
| Dec05 |
040715 |
419.5 |
419.5 |
418.2 |
418.2 |
-1.2 |
0 |
6,376 |
+0 |
| Feb06 |
040715 |
420.6 |
420.6 |
420.6 |
420.6 |
-1.1 |
0 |
843 |
+0 |
| Apr06 |
040715 |
423.0 |
423.0 |
423.0 |
423.0 |
-1.0 |
0 |
435 |
+0 |
| Jun06 |
040715 |
425.4 |
425.4 |
425.4 |
425.4 |
-1.0 |
0 |
7,535 |
+0 |
| Total Volume and Open Interest |
47,344 |
254,213 |
+6,478 |
| Silver(CMX) |
| Jul04 |
040715 |
657.0 |
665.5 |
657.0 |
665.2 |
+5.4 |
40 |
167 |
-15 |
| Sep04 |
040715 |
658.5 |
669.5 |
655.5 |
666.3 |
+5.1 |
17,019 |
55,967 |
+1,461 |
| Dec04 |
040715 |
660.0 |
672.0 |
658.5 |
669.5 |
+5.1 |
806 |
19,876 |
+191 |
| Mar05 |
040715 |
667.0 |
677.0 |
663.0 |
672.4 |
+5.1 |
8 |
5,024 |
+8 |
| May05 |
040715 |
674.3 |
674.3 |
674.3 |
674.3 |
+5.1 |
0 |
1,109 |
+0 |
| Jul05 |
040715 |
676.2 |
676.2 |
676.2 |
676.2 |
+5.1 |
4 |
2,009 |
+2 |
| Sep05 |
040715 |
670.0 |
677.9 |
670.0 |
677.9 |
+5.1 |
0 |
98 |
+0 |
| Total Volume and Open Interest |
17,888 |
88,810 |
+1,648 |
| Platinum(NYM) |
| Jul04 |
040715 |
818.5 |
818.5 |
815.0 |
816.0 |
-2.5 |
10 |
422 |
-12 |
| Oct04 |
040715 |
808.0 |
817.0 |
805.0 |
814.0 |
-1.5 |
702 |
4,775 |
-63 |
| Jan05 |
040715 |
808.0 |
808.0 |
808.0 |
808.0 |
-1.5 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
712 |
5,208 |
-539 |
| Palladium(NYME) |
| Sep04 |
040715 |
225.50 |
226.60 |
224.00 |
226.00 |
-2.35 |
436 |
7,308 |
-95 |
| Dec04 |
040715 |
230.00 |
230.00 |
227.75 |
227.75 |
-2.35 |
163 |
666 |
+89 |
| Mar05 |
040715 |
230.00 |
230.00 |
230.00 |
230.00 |
-2.60 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
599 |
7,975 |
-6 |
| Copper(CMX) |
| Jul04 |
040715 |
128.70 |
129.20 |
128.60 |
128.95 |
+1.15 |
196 |
2,500 |
-183 |
| Sep04 |
040715 |
128.30 |
129.30 |
127.90 |
128.75 |
+1.05 |
5,653 |
43,563 |
+721 |
| Dec04 |
040715 |
124.30 |
125.00 |
124.00 |
124.65 |
+0.80 |
361 |
10,499 |
+53 |
| Mar05 |
040715 |
121.00 |
121.00 |
120.85 |
120.85 |
+0.75 |
71 |
1,619 |
-39 |
| May05 |
040715 |
118.30 |
118.30 |
118.30 |
118.30 |
+0.55 |
0 |
386 |
+1 |
| Total Volume and Open Interest |
6,518 |
67,391 |
+651 |
| DJIA Index(CBOT) |
| Sep04 |
040715 |
10188 |
10219 |
10120 |
10130 |
-66 |
9,457 |
43,261 |
-63 |
| Dec04 |
040715 |
10126 |
10126 |
10126 |
10126 |
-66 |
103 |
143 |
+92 |
| Mar05 |
040715 |
10131 |
10131 |
10131 |
10131 |
-66 |
|
|
|
| Total Volume and Open Interest |
9,560 |
43,404 |
+29 |
| S & P 500(CME) |
| Sep04 |
040715 |
1113.30 |
1114.70 |
1103.20 |
1103.40 |
-7.90 |
38,923 |
581,338 |
+2,296 |
| Dec04 |
040715 |
1103.60 |
1103.60 |
1103.60 |
1103.60 |
-7.90 |
601 |
7,057 |
+611 |
| Mar05 |
040715 |
1104.80 |
1104.80 |
1104.80 |
1104.80 |
-7.90 |
0 |
465 |
-22 |
| Jun05 |
040715 |
1107.90 |
1107.90 |
1107.90 |
1107.90 |
-7.90 |
0 |
268 |
+0 |
| Total Volume and Open Interest |
39,524 |
589,172 |
+2,885 |
| S & P 500 E-Mini(Globex) |
| Sep04 |
040715 |
1111.50 |
1115.00 |
1103.00 |
1103.50 |
-7.75 |
800,975 |
572,683 |
+17,760 |
| Dec04 |
040715 |
1110.00 |
1113.75 |
1103.50 |
1103.50 |
-8.00 |
309 |
8,570 |
+96 |
| Total Volume and Open Interest |
801,284 |
581,253 |
+17,856 |
| NASDAQ 100(CME) |
| Sep04 |
040715 |
1424.00 |
1430.00 |
1413.50 |
1414.00 |
-5.00 |
13,666 |
67,573 |
+516 |
| Dec04 |
040715 |
1427.00 |
1427.00 |
1419.00 |
1419.00 |
-5.00 |
1 |
829 |
+0 |
| Mar05 |
040715 |
1424.00 |
1424.00 |
1424.00 |
1424.00 |
-5.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
13,667 |
68,403 |
+516 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Sep04 |
040715 |
1421.0 |
1430.0 |
1413.5 |
1414.0 |
-5.0 |
389,428 |
214,360 |
+16,788 |
| Dec04 |
040715 |
1428.5 |
1434.0 |
1419.0 |
1419.0 |
-5.0 |
50 |
680 |
-8 |
| Total Volume and Open Interest |
389,478 |
215,040 |
+16,780 |
| S & P Midcap 400(CME) |
| Sep04 |
040715 |
586.00 |
590.75 |
585.50 |
585.75 |
+1.25 |
557 |
14,080 |
-68 |
| Dec04 |
040715 |
585.50 |
585.50 |
585.50 |
585.50 |
+1.25 |
|
|
|
| Mar05 |
040715 |
585.50 |
585.50 |
585.50 |
585.50 |
+1.25 |
|
|
|
| Total Volume and Open Interest |
557 |
14,080 |
-68 |
| Russell 2000(CME) |
| Sep04 |
040715 |
561.50 |
564.50 |
559.20 |
559.25 |
+0.45 |
1,631 |
24,808 |
+52 |
| Dec04 |
040715 |
559.25 |
559.25 |
559.25 |
559.25 |
+0.45 |
|
|
|
| Mar05 |
040715 |
559.25 |
559.25 |
559.25 |
559.25 |
+0.45 |
|
|
|
| Total Volume and Open Interest |
1,631 |
24,808 |
+52 |
| Value Line(KCBT) |
| Sep04 |
040715 |
1558.00 |
1561.00 |
1558.00 |
1561.00 |
+4.50 |
8 |
65 |
+1 |
| Total Volume and Open Interest |
8 |
65 |
+1 |
| Nikkei 225(CME) |
| Sep04 |
040715 |
11370 |
11430 |
11340 |
11360 |
-25 |
4,186 |
31,139 |
+404 |
| Dec04 |
040715 |
11360 |
11360 |
11360 |
11360 |
-25 |
0 |
16 |
+0 |
| Total Volume and Open Interest |
4,186 |
31,236 |
+404 |
| Nikkei 225(SIMEX) |
| Sep04 |
040715 |
11390 |
11440 |
11310 |
11395 |
+45 |
26,823 |
142,528 |
-63 |
| Dec04 |
040715 |
11360 |
11360 |
11360 |
11360 |
+45 |
|
|
|
| Mar05 |
040715 |
11355 |
11355 |
11355 |
11355 |
+45 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
26,823 |
142,530 |
-63 |
| CAC 40(MATIF) |
| Jul04 |
040715 |
3649.5 |
3651.0 |
3608.0 |
3613.5 |
-39.5 |
30,133 |
352,887 |
+2,096 |
| Aug04 |
040715 |
3650.0 |
3650.0 |
3617.0 |
3619.0 |
-39.5 |
250 |
1,300 |
+182 |
| Sep04 |
040715 |
3658.5 |
3658.5 |
3620.0 |
3624.5 |
-41.0 |
182 |
93,356 |
+130 |
| Total Volume and Open Interest |
30,565 |
459,838 |
+2,408 |
| DAX Index(EUREX) |
| Sep04 |
040715 |
3904.0 |
3905.5 |
3857.5 |
3875.5 |
-30.5 |
114,930 |
153,712 |
+5,802 |
| Dec04 |
040715 |
3921.0 |
3923.5 |
3880.0 |
3897.0 |
-30.0 |
512 |
4,562 |
-260 |
| Mar05 |
040715 |
3938.0 |
3940.5 |
3904.5 |
3919.5 |
-30.0 |
312 |
800 |
+309 |
| Total Volume and Open Interest |
115,754 |
159,074 |
+5,851 |
| FT-SE 100(LIFFE) |
| Sep04 |
040715 |
4351.00 |
4363.50 |
4330.00 |
4344.50 |
-26.00 |
64,067 |
427,828 |
-1,221 |
| Dec04 |
040715 |
4375.00 |
4375.00 |
4375.00 |
4375.00 |
-26.00 |
3,190 |
30,842 |
+2,513 |
| Mar05 |
040715 |
4381.50 |
4381.50 |
4381.50 |
4381.50 |
-26.00 |
31 |
4,104 |
+31 |
| Total Volume and Open Interest |
67,288 |
464,024 |
+1,323 |
| SPI 200(SFE) |
| Sep04 |
040715 |
3528.0 |
3530.0 |
3516.0 |
3529.0 |
+12.0 |
17,389 |
154,983 |
+1,832 |
| Dec04 |
040715 |
3541.0 |
3541.0 |
3538.0 |
3541.0 |
+12.0 |
46 |
4,681 |
+40 |
| Mar05 |
040715 |
3553.0 |
3553.0 |
3553.0 |
3553.0 |
+12.0 |
0 |
1,424 |
+0 |
| Total Volume and Open Interest |
17,446 |
162,874 |
+1,874 |
| GSCI(CME) |
| Aug04 |
040715 |
300.70 |
300.95 |
299.10 |
299.10 |
-2.00 |
2,333 |
16,083 |
+1,916 |
| Sep04 |
040715 |
297.00 |
297.00 |
297.00 |
297.00 |
-1.50 |
|
|
|
| Total Volume and Open Interest |
3,784 |
17,694 |
+748 |
| Reuters CRB Index(NYBOT) |
| Aug04 |
040715 |
272.00 |
272.80 |
271.00 |
271.00 |
-1.00 |
39 |
254 |
-6 |
| Nov04 |
040715 |
273.50 |
273.50 |
272.00 |
272.00 |
-1.00 |
13 |
114 |
+4 |
| Jan05 |
040715 |
271.00 |
271.00 |
271.00 |
271.00 |
-1.00 |
0 |
51 |
+0 |
| Total Volume and Open Interest |
52 |
419 |
-2 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|