|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue July 20, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug04 |
040720 |
712.00 |
731.00 |
708.00 |
725.00 |
+17.50 |
17,864 |
33,777 |
-3,865 |
Sep04 |
040720 |
660.50 |
665.00 |
644.00 |
660.00 |
+2.00 |
4,417 |
14,265 |
-635 |
Nov04 |
040720 |
649.00 |
651.00 |
627.00 |
647.00 |
-0.75 |
36,313 |
101,055 |
+10 |
Jan05 |
040720 |
655.00 |
656.00 |
634.00 |
653.00 |
+0.25 |
777 |
7,291 |
+335 |
Mar05 |
040720 |
652.00 |
657.00 |
637.00 |
657.00 |
-0.50 |
586 |
3,737 |
-41 |
May05 |
040720 |
655.00 |
656.00 |
638.50 |
654.50 |
-1.25 |
326 |
4,370 |
+89 |
Jul05 |
040720 |
654.00 |
654.00 |
640.00 |
653.00 |
-4.00 |
97 |
1,911 |
+83 |
Total Volume and Open Interest |
60,403 |
167,667 |
-4,024 |
Soybean Meal(CBOT) |
Aug04 |
040720 |
243.50 |
249.00 |
241.30 |
244.50 |
+2.50 |
8,930 |
30,475 |
-2,659 |
Sep04 |
040720 |
223.50 |
227.50 |
219.00 |
223.50 |
+1.10 |
3,903 |
18,767 |
-315 |
Oct04 |
040720 |
204.50 |
205.50 |
198.00 |
204.00 |
-0.10 |
2,055 |
16,570 |
-36 |
Dec04 |
040720 |
202.00 |
202.80 |
194.00 |
201.80 |
-0.20 |
10,605 |
42,664 |
-45 |
Jan05 |
040720 |
202.00 |
202.10 |
195.00 |
202.00 |
-0.50 |
1,187 |
5,984 |
+499 |
Mar05 |
040720 |
203.00 |
204.00 |
196.80 |
203.70 |
+0.20 |
554 |
5,306 |
+77 |
May05 |
040720 |
203.00 |
204.00 |
197.50 |
204.00 |
+0.50 |
457 |
4,810 |
+2 |
Jul05 |
040720 |
203.50 |
206.00 |
199.00 |
205.00 |
+1.50 |
154 |
3,975 |
+89 |
Total Volume and Open Interest |
28,071 |
132,378 |
-2,184 |
Soybean Oil(CBOT) |
Aug04 |
040720 |
26.45 |
26.53 |
25.92 |
26.09 |
-0.19 |
5,471 |
23,529 |
-135 |
Sep04 |
040720 |
25.75 |
25.83 |
25.08 |
25.29 |
-0.36 |
3,149 |
17,447 |
+373 |
Oct04 |
040720 |
24.90 |
24.90 |
24.05 |
24.35 |
-0.37 |
1,473 |
13,009 |
+192 |
Dec04 |
040720 |
24.05 |
24.10 |
23.10 |
23.61 |
-0.24 |
8,610 |
54,978 |
+848 |
Jan05 |
040720 |
23.90 |
23.90 |
23.00 |
23.40 |
-0.25 |
722 |
7,793 |
+340 |
Mar05 |
040720 |
23.80 |
23.80 |
22.97 |
23.35 |
-0.20 |
554 |
5,498 |
-45 |
May05 |
040720 |
23.54 |
23.54 |
22.90 |
23.30 |
-0.11 |
1,038 |
4,724 |
+447 |
Jul05 |
040720 |
23.03 |
23.25 |
22.94 |
23.25 |
-0.20 |
0 |
3,161 |
+0 |
Total Volume and Open Interest |
21,017 |
133,109 |
+2,020 |
Canola(WCE) |
Jul04 |
040714 |
354.5 |
354.5 |
354.5 |
354.5 |
unch |
2 |
46 |
+0 |
Sep04 |
040720 |
337.5 |
337.5 |
337.5 |
337.5 |
-2.6 |
0 |
200 |
+0 |
Nov04 |
040720 |
341.8 |
342.5 |
337.0 |
339.7 |
-1.6 |
1,872 |
44,782 |
+430 |
Jan05 |
040720 |
344.0 |
345.2 |
342.0 |
345.2 |
-0.3 |
10 |
1,946 |
-10 |
Mar05 |
040720 |
350.0 |
350.0 |
348.0 |
349.5 |
-1.0 |
0 |
2,052 |
+0 |
Total Volume and Open Interest |
1,882 |
50,344 |
+420 |
Corn(CBOT) |
Sep04 |
040720 |
237.00 |
237.50 |
232.75 |
234.00 |
-3.00 |
16,327 |
162,000 |
+7 |
Dec04 |
040720 |
245.25 |
246.00 |
240.75 |
242.00 |
-3.00 |
42,496 |
307,442 |
-1,595 |
Mar05 |
040720 |
253.50 |
254.00 |
248.75 |
250.25 |
-2.50 |
3,178 |
52,447 |
+1,562 |
May05 |
040720 |
259.75 |
259.75 |
255.00 |
256.00 |
-3.00 |
1,444 |
16,608 |
+487 |
Jul05 |
040720 |
263.00 |
263.25 |
259.00 |
260.00 |
-2.50 |
1,316 |
13,717 |
+441 |
Sep05 |
040720 |
262.50 |
263.00 |
260.00 |
260.25 |
-2.75 |
373 |
3,058 |
+252 |
Total Volume and Open Interest |
66,478 |
566,664 |
+1,488 |
Wheat(CBOT) |
Sep04 |
040720 |
336.00 |
336.50 |
329.50 |
331.25 |
-4.25 |
11,304 |
91,035 |
-720 |
Dec04 |
040720 |
349.00 |
349.50 |
342.50 |
344.50 |
-3.50 |
5,911 |
50,549 |
-1,202 |
Mar05 |
040720 |
360.00 |
360.00 |
353.50 |
355.75 |
-2.75 |
888 |
10,003 |
-130 |
May05 |
040720 |
360.00 |
362.00 |
359.00 |
359.00 |
-2.50 |
85 |
679 |
+1 |
Jul05 |
040720 |
360.00 |
362.25 |
358.00 |
359.75 |
-0.75 |
181 |
2,009 |
+64 |
Total Volume and Open Interest |
18,382 |
154,325 |
-1,976 |
Wheat(KCBT) |
Jul04 |
040720 |
364.75 |
364.75 |
361.50 |
361.50 |
-4.50 |
21 |
15 |
-4 |
Sep04 |
040720 |
365.50 |
365.50 |
360.00 |
363.25 |
-1.75 |
3,066 |
36,605 |
-201 |
Dec04 |
040720 |
376.00 |
376.00 |
371.00 |
374.25 |
-1.25 |
1,770 |
24,485 |
+114 |
Mar05 |
040720 |
384.00 |
384.00 |
377.75 |
380.75 |
-2.25 |
90 |
4,471 |
+18 |
May05 |
040720 |
382.75 |
382.75 |
382.00 |
382.00 |
-1.50 |
0 |
156 |
+0 |
Total Volume and Open Interest |
4,962 |
66,291 |
-72 |
Wheat(MGE) |
Jul04 |
040720 |
380.00 |
380.00 |
380.00 |
380.00 |
unch |
2 |
0 |
-2 |
Sep04 |
040720 |
382.00 |
382.50 |
377.50 |
379.50 |
-2.50 |
1,869 |
13,730 |
-255 |
Dec04 |
040720 |
389.00 |
389.00 |
385.00 |
386.50 |
-3.25 |
962 |
13,098 |
+246 |
Mar05 |
040720 |
395.50 |
395.50 |
392.50 |
393.75 |
-2.00 |
336 |
2,597 |
+119 |
May05 |
040720 |
396.00 |
396.00 |
395.00 |
395.75 |
-1.75 |
70 |
359 |
+50 |
Total Volume and Open Interest |
3,239 |
29,857 |
+158 |
Oats(CBOT) |
Sep04 |
040720 |
134.75 |
135.00 |
131.50 |
132.25 |
-2.00 |
162 |
3,356 |
-27 |
Dec04 |
040720 |
141.50 |
141.50 |
138.50 |
138.75 |
-2.00 |
648 |
6,236 |
+84 |
Mar05 |
040720 |
149.00 |
149.00 |
146.25 |
146.25 |
-2.75 |
154 |
323 |
+84 |
May05 |
040720 |
151.00 |
151.00 |
151.00 |
151.00 |
-3.00 |
0 |
81 |
+0 |
Total Volume and Open Interest |
964 |
10,016 |
+141 |
Rough Rice(CBOT) |
Jul04 |
040720 |
9.45 |
9.45 |
9.45 |
9.45 |
-0.05 |
1 |
84 |
+0 |
Sep04 |
040720 |
7.44 |
7.50 |
7.42 |
7.47 |
+0.01 |
213 |
1,035 |
+14 |
Nov04 |
040720 |
7.31 |
7.40 |
7.31 |
7.36 |
+0.01 |
196 |
1,774 |
-51 |
Jan05 |
040720 |
7.56 |
7.56 |
7.56 |
7.56 |
unch |
10 |
484 |
-3 |
Total Volume and Open Interest |
420 |
3,640 |
-40 |
Live Cattle(CME) |
Aug04 |
040720 |
82.800 |
83.300 |
82.450 |
83.125 |
+0.025 |
6,798 |
33,272 |
-2,378 |
Oct04 |
040720 |
85.350 |
85.850 |
85.250 |
85.550 |
-0.300 |
6,041 |
49,768 |
+2,195 |
Dec04 |
040720 |
85.700 |
86.250 |
85.550 |
86.050 |
-0.025 |
873 |
15,022 |
+85 |
Feb05 |
040720 |
87.050 |
87.700 |
87.000 |
87.700 |
+0.225 |
313 |
8,077 |
+64 |
Apr05 |
040720 |
85.600 |
85.850 |
85.250 |
85.850 |
+0.150 |
187 |
2,624 |
+33 |
Jun05 |
040720 |
81.250 |
81.300 |
80.800 |
81.150 |
-0.050 |
39 |
1,113 |
+19 |
Total Volume and Open Interest |
14,263 |
109,905 |
+30 |
Feeder Cattle(CME) |
Aug04 |
040720 |
108.450 |
109.250 |
108.450 |
109.150 |
+0.075 |
1,129 |
8,379 |
-84 |
Sep04 |
040720 |
107.500 |
108.450 |
107.400 |
108.275 |
+0.075 |
595 |
3,865 |
+94 |
Oct04 |
040720 |
106.000 |
106.800 |
105.800 |
106.550 |
-0.075 |
397 |
3,149 |
+78 |
Nov04 |
040720 |
104.000 |
104.375 |
103.400 |
104.375 |
-0.100 |
80 |
1,471 |
-7 |
Jan05 |
040720 |
101.500 |
101.600 |
101.400 |
101.600 |
-0.150 |
15 |
825 |
-6 |
Mar05 |
040720 |
97.150 |
97.400 |
97.000 |
97.400 |
+0.225 |
5 |
214 |
+2 |
Apr05 |
040720 |
96.750 |
97.000 |
96.750 |
97.000 |
+0.500 |
0 |
86 |
+0 |
Total Volume and Open Interest |
2,221 |
18,012 |
+77 |
Lean Hogs(CME) |
Aug04 |
040720 |
74.050 |
74.550 |
73.800 |
74.425 |
+0.200 |
8,220 |
24,068 |
-997 |
Oct04 |
040720 |
65.000 |
65.350 |
64.900 |
65.225 |
-0.050 |
6,610 |
36,711 |
+2,761 |
Dec04 |
040720 |
61.150 |
61.250 |
60.900 |
61.225 |
unch |
1,164 |
12,431 |
-138 |
Feb05 |
040720 |
60.500 |
60.850 |
60.500 |
60.850 |
+0.175 |
307 |
2,148 |
+78 |
Apr05 |
040720 |
60.650 |
60.950 |
60.600 |
60.950 |
+0.325 |
44 |
894 |
+15 |
May05 |
040720 |
62.200 |
62.200 |
62.150 |
62.150 |
unch |
14 |
153 |
+9 |
Jun05 |
040720 |
64.700 |
64.850 |
64.550 |
64.850 |
+0.200 |
0 |
219 |
+0 |
Jul05 |
040720 |
62.675 |
62.675 |
62.675 |
62.675 |
+0.025 |
0 |
54 |
+0 |
Total Volume and Open Interest |
16,361 |
76,680 |
+1,730 |
Pork Bellies(CME) |
Jul04 |
040720 |
112.250 |
113.825 |
111.550 |
113.825 |
+1.475 |
53 |
302 |
-63 |
Aug04 |
040720 |
107.200 |
108.250 |
106.300 |
107.975 |
+0.750 |
861 |
2,131 |
-182 |
Feb05 |
040720 |
93.775 |
94.700 |
93.600 |
93.950 |
+0.150 |
36 |
177 |
+12 |
Mar05 |
040720 |
93.000 |
93.000 |
93.000 |
93.000 |
+0.100 |
1 |
3 |
+1 |
May05 |
040720 |
94.750 |
94.750 |
94.750 |
94.750 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
951 |
2,614 |
-232 |
Class III Milk(CME) |
Jul04 |
040720 |
14.67 |
14.69 |
14.66 |
14.67 |
unch |
16 |
5,670 |
-97 |
Aug04 |
040720 |
13.95 |
14.25 |
13.95 |
14.15 |
+0.20 |
301 |
5,287 |
+90 |
Sep04 |
040720 |
14.90 |
15.15 |
14.90 |
15.02 |
+0.12 |
345 |
5,173 |
-26 |
Oct04 |
040720 |
13.95 |
14.00 |
13.95 |
14.00 |
+0.07 |
114 |
3,178 |
+55 |
Nov04 |
040720 |
12.92 |
12.93 |
12.91 |
12.91 |
unch |
113 |
2,060 |
+9 |
Total Volume and Open Interest |
1,099 |
26,111 |
+156 |
Cocoa(NYBOT) |
Sep04 |
040720 |
1560 |
1570 |
1546 |
1550 |
-16 |
7,493 |
38,595 |
-294 |
Dec04 |
040720 |
1574 |
1578 |
1560 |
1565 |
-15 |
1,368 |
17,116 |
+602 |
Mar05 |
040720 |
1593 |
1593 |
1587 |
1587 |
-15 |
94 |
11,109 |
-17 |
May05 |
040720 |
1604 |
1612 |
1599 |
1599 |
-15 |
20 |
11,607 |
+12 |
Jul05 |
040720 |
1610 |
1612 |
1610 |
1612 |
-14 |
22 |
11,382 |
-5 |
Sep05 |
040720 |
1625 |
1625 |
1625 |
1625 |
-14 |
102 |
4,791 |
+32 |
Dec05 |
040720 |
1640 |
1640 |
1640 |
1640 |
-13 |
0 |
3,423 |
+0 |
Total Volume and Open Interest |
9,099 |
101,691 |
+330 |
Coffee "C"(NYBOT) |
Jul04 |
040720 |
71.40 |
71.85 |
71.40 |
71.85 |
+1.65 |
41 |
70 |
-3 |
Sep04 |
040720 |
72.20 |
73.85 |
72.00 |
73.55 |
+1.60 |
5,994 |
61,490 |
+534 |
Dec04 |
040720 |
75.25 |
76.95 |
75.25 |
76.65 |
+1.55 |
2,432 |
19,150 |
+844 |
Mar05 |
040720 |
78.15 |
79.60 |
78.00 |
79.60 |
+1.55 |
123 |
6,322 |
-92 |
May05 |
040720 |
80.25 |
81.35 |
80.25 |
81.15 |
+1.55 |
11 |
1,694 |
+11 |
Jul05 |
040720 |
81.25 |
82.60 |
81.25 |
82.60 |
+1.55 |
0 |
1,183 |
+0 |
Total Volume and Open Interest |
8,601 |
90,469 |
+1,294 |
Orange Juice(NYBOT) |
Sep04 |
040720 |
69.80 |
70.30 |
69.00 |
69.40 |
-0.80 |
2,302 |
20,160 |
-734 |
Nov04 |
040720 |
70.65 |
71.40 |
70.00 |
70.55 |
-0.75 |
1,235 |
10,499 |
+209 |
Jan05 |
040720 |
72.50 |
72.80 |
71.60 |
72.15 |
-0.70 |
135 |
2,154 |
-45 |
Mar05 |
040720 |
74.00 |
74.60 |
73.65 |
73.65 |
-0.65 |
125 |
4,092 |
+19 |
May05 |
040720 |
76.00 |
76.20 |
76.00 |
76.20 |
-0.75 |
124 |
3,127 |
-2 |
Total Volume and Open Interest |
3,927 |
40,166 |
-551 |
Sugar #11(NYBOT) |
Oct04 |
040720 |
8.27 |
8.30 |
8.21 |
8.22 |
-0.06 |
7,642 |
211,201 |
+212 |
Mar05 |
040720 |
8.71 |
8.73 |
8.66 |
8.66 |
-0.07 |
2,010 |
49,209 |
-29 |
May05 |
040720 |
8.61 |
8.62 |
8.55 |
8.55 |
-0.07 |
206 |
18,044 |
+14 |
Jul05 |
040720 |
8.43 |
8.43 |
8.39 |
8.39 |
-0.05 |
332 |
12,386 |
+34 |
Oct05 |
040720 |
8.30 |
8.30 |
8.25 |
8.26 |
-0.02 |
66 |
12,667 |
-22 |
Total Volume and Open Interest |
10,284 |
308,856 |
+228 |
London Cocoa(LCE) |
Jul04 |
040715 |
817 |
821 |
813 |
819 |
+2 |
402 |
112 |
-283 |
Sep04 |
040720 |
875 |
883 |
869 |
871 |
-8 |
3,154 |
48,747 |
-1,278 |
Dec04 |
040720 |
902 |
905 |
892 |
894 |
-8 |
2,189 |
50,523 |
-1,203 |
Mar05 |
040720 |
925 |
925 |
915 |
915 |
-8 |
777 |
29,594 |
+57 |
May05 |
040720 |
928 |
938 |
928 |
928 |
-8 |
155 |
13,464 |
+150 |
Jul05 |
040720 |
941 |
941 |
941 |
941 |
-8 |
0 |
11,817 |
+0 |
Sep05 |
040720 |
956 |
956 |
954 |
955 |
-8 |
0 |
7,886 |
+0 |
Total Volume and Open Interest |
6,275 |
171,486 |
-2,274 |
London Coffee(LCE) |
Jul04 |
040720 |
685.00 |
704.00 |
685.00 |
704.00 |
+16.00 |
798 |
2,244 |
-580 |
Sep04 |
040720 |
700.00 |
736.00 |
700.00 |
721.00 |
+18.00 |
2,864 |
67,495 |
-726 |
Nov04 |
040720 |
720.00 |
749.00 |
717.00 |
732.00 |
+17.00 |
371 |
34,343 |
-33 |
Jan05 |
040720 |
726.00 |
757.00 |
726.00 |
741.00 |
+15.00 |
125 |
26,020 |
+61 |
Mar05 |
040720 |
737.00 |
751.00 |
737.00 |
751.00 |
+14.00 |
165 |
14,720 |
-43 |
May05 |
040720 |
764.00 |
764.00 |
764.00 |
764.00 |
+13.00 |
111 |
11,985 |
+1 |
Total Volume and Open Interest |
4,584 |
159,695 |
-1,170 |
London Sugar(LCE) |
Aug04 |
040716 |
244.50 |
248.90 |
244.00 |
248.90 |
+4.90 |
896 |
2,854 |
-394 |
Oct04 |
040720 |
244.90 |
246.90 |
244.50 |
244.70 |
-0.80 |
634 |
25,304 |
+84 |
Dec04 |
040720 |
251.40 |
251.40 |
250.00 |
250.00 |
-1.30 |
21 |
5,598 |
-1 |
Mar05 |
040720 |
256.20 |
257.00 |
255.20 |
255.50 |
-1.50 |
715 |
9,107 |
-67 |
May05 |
040720 |
253.00 |
253.50 |
253.00 |
253.50 |
-0.50 |
10 |
4,468 |
+0 |
Total Volume and Open Interest |
1,871 |
52,158 |
-3,460 |
Cotton(NYBOT) |
Oct04 |
040720 |
47.70 |
48.75 |
47.70 |
48.68 |
+1.18 |
194 |
3,836 |
+56 |
Dec04 |
040720 |
48.25 |
49.20 |
48.20 |
49.11 |
+1.27 |
3,420 |
55,641 |
-25 |
Mar05 |
040720 |
50.10 |
50.95 |
50.10 |
50.95 |
+1.35 |
516 |
12,058 |
+45 |
May05 |
040720 |
51.70 |
52.00 |
51.40 |
51.95 |
+1.32 |
98 |
2,492 |
+6 |
Jul05 |
040720 |
52.10 |
52.90 |
52.10 |
52.84 |
+1.21 |
252 |
1,694 |
+25 |
Oct05 |
040720 |
53.00 |
53.00 |
53.00 |
53.00 |
+0.95 |
0 |
25 |
+0 |
Total Volume and Open Interest |
4,523 |
77,294 |
+98 |
Lumber(CME) |
Sep04 |
040720 |
405.0 |
412.4 |
402.2 |
409.0 |
-2.4 |
491 |
3,491 |
+31 |
Nov04 |
040720 |
374.0 |
376.8 |
370.5 |
373.8 |
-4.9 |
392 |
1,162 |
+82 |
Jan05 |
040720 |
365.0 |
366.0 |
361.0 |
366.0 |
-2.6 |
88 |
254 |
+36 |
Mar05 |
040720 |
362.9 |
363.0 |
362.9 |
363.0 |
+0.1 |
9 |
31 |
+4 |
Total Volume and Open Interest |
980 |
4,938 |
+153 |
Crude Oil(NYM) |
Aug04 |
040720 |
41.70 |
42.30 |
40.50 |
40.86 |
-0.78 |
82,225 |
29,478 |
-17,764 |
Sep04 |
040720 |
41.35 |
41.75 |
40.31 |
40.44 |
-1.00 |
110,782 |
236,034 |
+16,581 |
Oct04 |
040720 |
40.90 |
41.05 |
39.80 |
39.88 |
-1.00 |
31,879 |
68,764 |
-821 |
Nov04 |
040720 |
40.33 |
40.40 |
39.45 |
39.45 |
-0.93 |
6,343 |
35,763 |
+673 |
Dec04 |
040720 |
39.90 |
40.10 |
39.00 |
39.04 |
-0.89 |
6,987 |
60,672 |
-818 |
Jan05 |
040720 |
39.35 |
39.50 |
38.55 |
38.55 |
-0.86 |
2,013 |
23,149 |
+387 |
Feb05 |
040720 |
38.75 |
39.05 |
38.13 |
38.13 |
-0.83 |
639 |
13,656 |
+214 |
Mar05 |
040720 |
38.50 |
38.50 |
37.74 |
37.74 |
-0.80 |
2,002 |
14,312 |
-295 |
Apr05 |
040720 |
38.05 |
38.20 |
37.37 |
37.37 |
-0.78 |
163 |
10,589 |
-114 |
May05 |
040720 |
37.02 |
37.02 |
37.02 |
37.02 |
-0.75 |
44 |
6,573 |
+44 |
Jun05 |
040720 |
37.30 |
37.45 |
36.60 |
36.68 |
-0.73 |
1,913 |
22,138 |
+97 |
Jul05 |
040720 |
36.41 |
36.41 |
36.41 |
36.41 |
-0.71 |
96 |
6,021 |
-20 |
Aug05 |
040720 |
36.17 |
36.17 |
36.17 |
36.17 |
-0.69 |
125 |
6,352 |
+100 |
Sep05 |
040720 |
36.65 |
36.65 |
35.96 |
35.96 |
-0.67 |
825 |
8,357 |
+567 |
Oct05 |
040720 |
35.78 |
35.78 |
35.78 |
35.78 |
-0.65 |
0 |
3,563 |
+0 |
Nov05 |
040720 |
35.60 |
35.60 |
35.60 |
35.60 |
-0.63 |
0 |
3,315 |
+0 |
Total Volume and Open Interest |
248,398 |
708,255 |
-1,567 |
Heating Oil(NYM) |
Aug04 |
040720 |
110.30 |
111.20 |
107.40 |
107.71 |
-2.84 |
19,156 |
33,556 |
-2,677 |
Sep04 |
040720 |
111.40 |
112.20 |
108.30 |
108.73 |
-2.82 |
12,700 |
52,098 |
+4,257 |
Oct04 |
040720 |
112.40 |
112.70 |
109.40 |
109.58 |
-2.77 |
1,104 |
17,437 |
+97 |
Nov04 |
040720 |
112.70 |
113.50 |
110.28 |
110.28 |
-2.72 |
435 |
12,102 |
-193 |
Dec04 |
040720 |
113.20 |
114.00 |
110.93 |
110.93 |
-2.62 |
1,496 |
23,558 |
+188 |
Jan05 |
040720 |
114.00 |
114.50 |
111.38 |
111.38 |
-2.57 |
796 |
9,898 |
-69 |
Feb05 |
040720 |
112.60 |
113.10 |
110.18 |
110.18 |
-2.27 |
502 |
10,987 |
+168 |
Mar05 |
040720 |
109.60 |
110.10 |
107.28 |
107.28 |
-2.17 |
77 |
9,385 |
-12 |
Apr05 |
040720 |
105.30 |
105.75 |
103.08 |
103.08 |
-2.07 |
12 |
2,421 |
+5 |
May05 |
040720 |
100.50 |
101.00 |
99.13 |
99.13 |
-1.97 |
4 |
1,965 |
+3 |
Jun05 |
040720 |
98.15 |
98.60 |
96.68 |
96.68 |
-1.87 |
155 |
3,989 |
+50 |
Jul05 |
040720 |
95.93 |
95.93 |
95.93 |
95.93 |
-1.77 |
153 |
5,623 |
-52 |
Total Volume and Open Interest |
36,698 |
192,967 |
+1,721 |
Unleaded Gas(NYM) |
Aug04 |
040720 |
128.25 |
128.25 |
124.20 |
124.62 |
-4.55 |
23,432 |
42,023 |
-264 |
Sep04 |
040720 |
126.20 |
126.50 |
122.90 |
123.28 |
-3.90 |
15,471 |
46,194 |
+1,562 |
Oct04 |
040720 |
118.90 |
119.30 |
116.80 |
117.08 |
-2.60 |
1,453 |
10,833 |
+154 |
Nov04 |
040720 |
115.50 |
115.50 |
112.88 |
112.88 |
-2.10 |
859 |
6,636 |
-30 |
Dec04 |
040720 |
111.35 |
111.35 |
110.08 |
110.08 |
-1.80 |
1,302 |
12,083 |
+51 |
Jan05 |
040720 |
110.90 |
110.90 |
109.58 |
109.58 |
-1.70 |
538 |
4,458 |
+396 |
Feb05 |
040720 |
109.78 |
109.78 |
109.78 |
109.78 |
-1.65 |
11 |
3,999 |
-10 |
Mar05 |
040720 |
112.00 |
112.00 |
110.38 |
110.38 |
-1.60 |
0 |
1,446 |
+0 |
Apr05 |
040720 |
116.93 |
116.93 |
116.93 |
116.93 |
-1.60 |
160 |
7,568 |
+100 |
May05 |
040720 |
116.58 |
116.58 |
116.58 |
116.58 |
-1.55 |
60 |
7,213 |
+60 |
Jun05 |
040720 |
115.28 |
115.28 |
115.28 |
115.28 |
-1.50 |
10 |
1,973 |
-45 |
Jul05 |
040720 |
112.93 |
112.93 |
112.93 |
112.93 |
-1.55 |
100 |
2,070 |
+100 |
Total Volume and Open Interest |
43,396 |
146,496 |
+2,074 |
Natural Gas(NYM) |
Aug04 |
040720 |
5.865 |
5.960 |
5.805 |
5.837 |
+0.019 |
25,046 |
40,430 |
-1,570 |
Sep04 |
040720 |
5.905 |
5.990 |
5.835 |
5.877 |
+0.013 |
13,345 |
60,098 |
+2,395 |
Oct04 |
040720 |
5.970 |
6.040 |
5.900 |
5.934 |
+0.015 |
6,109 |
40,028 |
+1,233 |
Nov04 |
040720 |
6.300 |
6.360 |
6.245 |
6.274 |
+0.016 |
5,129 |
19,225 |
+513 |
Dec04 |
040720 |
6.590 |
6.660 |
6.530 |
6.584 |
+0.016 |
2,035 |
25,005 |
+412 |
Jan05 |
040720 |
6.780 |
6.835 |
6.730 |
6.757 |
+0.016 |
3,248 |
21,758 |
+770 |
Feb05 |
040720 |
6.750 |
6.800 |
6.705 |
6.722 |
+0.017 |
676 |
15,510 |
+149 |
Mar05 |
040720 |
6.620 |
6.650 |
6.560 |
6.592 |
+0.018 |
1,396 |
17,636 |
-46 |
Apr05 |
040720 |
6.000 |
6.010 |
5.975 |
5.987 |
+0.013 |
871 |
13,388 |
-385 |
May05 |
040720 |
5.890 |
5.900 |
5.870 |
5.874 |
+0.017 |
662 |
11,510 |
+5 |
Jun05 |
040720 |
5.900 |
5.910 |
5.890 |
5.890 |
+0.017 |
87 |
8,340 |
+5 |
Jul05 |
040720 |
5.960 |
5.960 |
5.927 |
5.927 |
+0.017 |
92 |
11,657 |
+30 |
Aug05 |
040720 |
5.960 |
5.960 |
5.937 |
5.937 |
+0.008 |
574 |
8,036 |
-347 |
Sep05 |
040720 |
5.927 |
5.927 |
5.927 |
5.927 |
+0.008 |
313 |
7,845 |
-286 |
Oct05 |
040720 |
5.990 |
5.990 |
5.952 |
5.952 |
+0.008 |
461 |
6,627 |
-125 |
Nov05 |
040720 |
6.150 |
6.160 |
6.124 |
6.124 |
unch |
524 |
6,770 |
+417 |
Total Volume and Open Interest |
61,746 |
380,824 |
+3,187 |
Brent Crude Oil(IPE) |
Sep04 |
040720 |
37.90 |
38.15 |
36.96 |
37.01 |
-0.89 |
35,397 |
82,302 |
-586 |
Oct04 |
040720 |
37.46 |
37.64 |
36.65 |
36.67 |
-0.83 |
11,677 |
80,873 |
+3,414 |
Nov04 |
040720 |
37.13 |
37.22 |
36.36 |
36.36 |
-0.77 |
3,749 |
13,042 |
-917 |
Dec04 |
040720 |
36.75 |
36.84 |
36.00 |
36.00 |
-0.73 |
3,780 |
29,960 |
-365 |
Jan05 |
040720 |
36.30 |
36.40 |
35.64 |
35.64 |
-0.68 |
780 |
12,361 |
+338 |
Feb05 |
040720 |
35.80 |
35.80 |
35.30 |
35.30 |
-0.66 |
50 |
6,943 |
-50 |
Mar05 |
040720 |
35.55 |
35.65 |
34.98 |
34.98 |
-0.64 |
0 |
9,472 |
+0 |
Apr05 |
040720 |
35.29 |
35.29 |
34.68 |
34.68 |
-0.62 |
650 |
6,081 |
-349 |
May05 |
040720 |
34.41 |
34.41 |
34.41 |
34.41 |
-0.59 |
0 |
1,423 |
+0 |
Jun05 |
040720 |
34.65 |
34.75 |
34.17 |
34.17 |
-0.55 |
200 |
13,969 |
+90 |
Jul05 |
040720 |
33.96 |
33.96 |
33.96 |
33.96 |
-0.53 |
0 |
1,715 |
+0 |
Aug05 |
040720 |
34.20 |
34.26 |
33.77 |
33.77 |
-0.51 |
|
|
|
Sep05 |
040720 |
33.58 |
33.58 |
33.58 |
33.58 |
-0.50 |
0 |
3,340 |
-50 |
Total Volume and Open Interest |
57,837 |
314,543 |
+878 |
Gas Oil(IPE) |
Aug04 |
040720 |
352.00 |
354.00 |
349.25 |
350.00 |
-1.75 |
8,943 |
56,083 |
-1,077 |
Sep04 |
040720 |
349.75 |
351.50 |
348.00 |
348.25 |
-2.25 |
3,008 |
34,860 |
+216 |
Oct04 |
040720 |
344.50 |
346.75 |
343.50 |
343.50 |
-2.25 |
1,315 |
16,337 |
-34 |
Nov04 |
040720 |
339.50 |
342.00 |
338.75 |
338.75 |
-2.25 |
0 |
7,640 |
+0 |
Dec04 |
040720 |
335.75 |
337.00 |
333.25 |
333.50 |
-2.25 |
810 |
25,405 |
-15 |
Jan05 |
040720 |
331.00 |
331.00 |
328.75 |
328.75 |
-2.25 |
150 |
5,663 |
-50 |
Feb05 |
040720 |
324.00 |
324.00 |
323.00 |
323.00 |
-2.25 |
0 |
2,473 |
+0 |
Mar05 |
040720 |
317.25 |
318.50 |
316.00 |
316.00 |
-2.50 |
250 |
2,535 |
+222 |
Apr05 |
040720 |
308.00 |
308.00 |
308.00 |
308.00 |
-2.50 |
0 |
900 |
+0 |
May05 |
040720 |
303.00 |
303.00 |
303.00 |
303.00 |
-2.50 |
0 |
850 |
+0 |
Total Volume and Open Interest |
14,676 |
175,947 |
-804 |
US Dollar Index(NYBOT) |
Sep04 |
040720 |
87.30 |
88.10 |
87.30 |
87.96 |
+0.61 |
1,304 |
16,376 |
+395 |
Dec04 |
040720 |
87.55 |
88.20 |
87.55 |
88.19 |
+0.61 |
2 |
2,107 |
+1 |
Mar05 |
040720 |
88.42 |
88.42 |
88.42 |
88.42 |
+0.61 |
1 |
12 |
+1 |
Total Volume and Open Interest |
1,307 |
18,496 |
+397 |
Australian Dollar(CME) |
Sep04 |
040720 |
72.49 |
72.80 |
72.25 |
72.43 |
-0.32 |
4,177 |
36,589 |
+587 |
Dec04 |
040720 |
71.90 |
71.90 |
71.78 |
71.78 |
-0.32 |
6 |
258 |
+1 |
Mar05 |
040720 |
71.21 |
71.21 |
71.21 |
71.21 |
-0.32 |
0 |
30 |
+0 |
Total Volume and Open Interest |
4,183 |
36,937 |
+588 |
British Pound(CME) |
Sep04 |
040720 |
184.83 |
184.86 |
184.14 |
184.37 |
-1.55 |
5,870 |
79,979 |
-1,151 |
Dec04 |
040720 |
183.40 |
183.40 |
182.95 |
182.95 |
-1.55 |
7 |
415 |
+3 |
Mar05 |
040720 |
181.65 |
181.65 |
181.65 |
181.65 |
-1.55 |
0 |
6 |
+0 |
Total Volume and Open Interest |
5,877 |
80,400 |
-1,148 |
Canadian Dollar(CME) |
Sep04 |
040720 |
76.21 |
76.38 |
75.83 |
76.08 |
-0.26 |
6,827 |
77,458 |
+1,360 |
Dec04 |
040720 |
76.12 |
76.24 |
75.80 |
76.00 |
-0.26 |
289 |
4,531 |
-131 |
Mar05 |
040720 |
76.10 |
76.19 |
75.93 |
75.93 |
-0.26 |
20 |
737 |
-20 |
Jun05 |
040720 |
76.00 |
76.00 |
75.68 |
75.86 |
-0.26 |
150 |
522 |
+0 |
Total Volume and Open Interest |
7,286 |
83,285 |
+1,209 |
Japanese Yen(CME) |
Sep04 |
040720 |
92.42 |
92.72 |
92.20 |
92.34 |
-0.30 |
6,014 |
97,165 |
+1,149 |
Dec04 |
040720 |
93.08 |
93.08 |
92.79 |
92.79 |
-0.30 |
27 |
10,385 |
+15 |
Mar05 |
040720 |
93.33 |
93.33 |
93.33 |
93.33 |
-0.30 |
0 |
5 |
+0 |
Total Volume and Open Interest |
6,041 |
107,558 |
+1,164 |
Swiss Franc(CME) |
Sep04 |
040720 |
80.95 |
81.00 |
80.46 |
80.55 |
-0.96 |
2,919 |
58,413 |
-903 |
Dec04 |
040720 |
81.02 |
81.02 |
80.80 |
80.80 |
-0.96 |
2 |
131 |
+1 |
Mar05 |
040720 |
81.07 |
81.07 |
81.07 |
81.07 |
-0.96 |
0 |
7 |
+0 |
Total Volume and Open Interest |
2,922 |
58,609 |
-901 |
EuroFX(CME) |
Sep04 |
040720 |
123.72 |
123.77 |
123.06 |
123.21 |
-1.02 |
6,950 |
145,614 |
-2,868 |
Dec04 |
040720 |
123.66 |
123.66 |
123.14 |
123.14 |
-1.02 |
17 |
1,226 |
+1 |
Mar05 |
040720 |
123.45 |
123.45 |
123.14 |
123.14 |
-1.02 |
10 |
213 |
+0 |
Total Volume and Open Interest |
6,978 |
147,083 |
-2,866 |
Mexican Peso(CME) |
Sep04 |
040720 |
8715.0 |
8715.0 |
8670.0 |
8690.0 |
-27.0 |
11,221 |
43,128 |
+221 |
Dec04 |
040720 |
8560.0 |
8560.0 |
8560.0 |
8560.0 |
-27.0 |
6 |
1,354 |
+1 |
Total Volume and Open Interest |
11,232 |
45,629 |
+222 |
30-Year T-Bonds(CBOT) |
Sep04 |
040720 |
109~13 |
109~14 |
108~07 |
108~11 |
-1~00 |
117,704 |
504,177 |
-11,285 |
Dec04 |
040720 |
107~28 |
107~31 |
107~01 |
107~04 |
-1~00 |
425 |
18,209 |
+174 |
Mar05 |
040720 |
106~01 |
106~01 |
106~01 |
106~01 |
-1~00 |
80 |
151 |
-44 |
Total Volume and Open Interest |
118,289 |
522,624 |
-11,075 |
Municipal Bonds(CBOT) |
Sep04 |
040720 |
101~22 |
101~22 |
101~07 |
101~07 |
-0~22 |
93 |
2,548 |
-64 |
Total Volume and Open Interest |
93 |
2,548 |
-64 |
10-Year T-Notes(CBOT) |
Sep04 |
040720 |
111~115 |
111~125 |
110~160 |
110~185 |
-0~240 |
344,710 |
1,333,368 |
-19,621 |
Dec04 |
040720 |
109~300 |
110~000 |
109~095 |
109~100 |
-0~240 |
13,938 |
35,374 |
+2,049 |
Total Volume and Open Interest |
358,648 |
1,368,752 |
-17,572 |
5-Year T-Notes(CBOT) |
Sep04 |
040720 |
109~285 |
109~300 |
109~145 |
109~150 |
-0~170 |
135,860 |
0 |
+0 |
Dec04 |
040720 |
108~295 |
108~315 |
108~165 |
108~165 |
-0~175 |
1,554 |
72,812 |
-27 |
Total Volume and Open Interest |
137,414 |
72,812 |
-27 |
2 Year T-Notes(CBOT) |
Sep04 |
040720 |
105~088 |
105~092 |
105~066 |
105~068 |
-0~026 |
2,024 |
187,818 |
-1,093 |
Dec04 |
040720 |
105~020 |
105~020 |
104~120 |
104~120 |
|
|
|
|
Eurodollars(CME) |
Sep04 |
040720 |
98.090 |
98.105 |
98.055 |
98.060 |
-0.040 |
63,398 |
864,712 |
+25,781 |
Dec04 |
040720 |
97.670 |
97.700 |
97.605 |
97.610 |
-0.085 |
46,067 |
877,744 |
-16,392 |
Mar05 |
040720 |
97.280 |
97.315 |
97.180 |
97.190 |
-0.120 |
28,850 |
822,610 |
-2,254 |
Jun05 |
040720 |
96.915 |
96.945 |
96.790 |
96.800 |
-0.145 |
44,750 |
660,733 |
-3,827 |
Sep05 |
040720 |
96.585 |
96.615 |
96.460 |
96.465 |
-0.150 |
45,017 |
549,699 |
+13,484 |
Dec05 |
040720 |
96.285 |
96.310 |
96.165 |
96.170 |
-0.150 |
30,689 |
456,330 |
-10,388 |
Mar06 |
040720 |
96.065 |
96.080 |
95.935 |
95.950 |
-0.145 |
18,235 |
346,961 |
-531 |
Jun06 |
040720 |
95.890 |
95.895 |
95.775 |
95.780 |
-0.135 |
14,699 |
211,752 |
-3,571 |
Sep06 |
040720 |
95.730 |
95.740 |
95.620 |
95.630 |
-0.130 |
10,566 |
191,822 |
+872 |
Dec06 |
040720 |
95.570 |
95.590 |
95.465 |
95.480 |
-0.125 |
7,406 |
144,923 |
-2,797 |
Mar07 |
040720 |
95.440 |
95.455 |
95.355 |
95.355 |
-0.120 |
6,603 |
147,495 |
+1,096 |
Jun07 |
040720 |
95.310 |
95.325 |
95.230 |
95.230 |
-0.115 |
6,970 |
112,960 |
-2,114 |
Total Volume and Open Interest |
349,315 |
6,035,024 |
-1,501 |
3-Mth Euro-Yen(CME) |
Sep04 |
040720 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
0 |
5,852 |
+13 |
Dec04 |
040720 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
25 |
6,907 |
+25 |
Mar05 |
040720 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
6 |
8,494 |
+114 |
Jun05 |
040720 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
40 |
8,269 |
-150 |
Sep05 |
040720 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
0 |
5,319 |
+0 |
Dec05 |
040720 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
0 |
3,015 |
-75 |
Mar06 |
040720 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
0 |
2,108 |
+43 |
Jun06 |
040720 |
99.22 |
99.22 |
99.22 |
99.22 |
unch |
0 |
1,218 |
+0 |
Sep06 |
040720 |
99.11 |
99.11 |
99.11 |
99.11 |
unch |
0 |
1,079 |
+0 |
Dec06 |
040720 |
98.99 |
98.99 |
98.99 |
98.99 |
unch |
0 |
655 |
+0 |
Total Volume and Open Interest |
71 |
43,934 |
-30 |
3-Mth Euro-Yen(SIMEX) |
Sep04 |
040720 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
150 |
42,611 |
+23 |
Dec04 |
040720 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
9 |
66,753 |
-202 |
Mar05 |
040720 |
99.84 |
99.84 |
99.83 |
99.83 |
unch |
242 |
57,075 |
+123 |
Jun05 |
040720 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.01 |
278 |
58,780 |
+103 |
Sep05 |
040720 |
99.63 |
99.63 |
99.62 |
99.62 |
unch |
135 |
45,975 |
+58 |
Dec05 |
040720 |
99.50 |
99.51 |
99.50 |
99.50 |
unch |
278 |
36,267 |
+118 |
Mar06 |
040720 |
99.37 |
99.38 |
99.37 |
99.37 |
+0.01 |
37 |
27,315 |
+10 |
Jun06 |
040720 |
99.24 |
99.24 |
99.24 |
99.24 |
+0.01 |
250 |
13,072 |
+0 |
Total Volume and Open Interest |
1,379 |
364,134 |
+233 |
German Euro-Bund(EUREX) |
Sep04 |
040720 |
114.41 |
114.42 |
114.08 |
114.21 |
-0.15 |
396,577 |
1,071,517 |
-25,607 |
Dec04 |
040720 |
113.41 |
113.42 |
113.20 |
113.27 |
-0.14 |
1,401 |
18,761 |
+1,109 |
Mar05 |
040720 |
112.71 |
112.71 |
112.71 |
112.71 |
-0.15 |
245 |
0 |
+0 |
Total Volume and Open Interest |
398,223 |
1,090,278 |
-24,498 |
German Euro-Bobl(EUREX) |
Sep04 |
040720 |
111.17 |
111.18 |
110.97 |
111.08 |
-0.07 |
281,198 |
736,611 |
+2,054 |
Dec04 |
040720 |
110.20 |
110.20 |
110.11 |
110.18 |
-0.05 |
427 |
4,482 |
+309 |
Mar05 |
040720 |
109.69 |
109.69 |
109.69 |
109.69 |
-0.07 |
|
|
|
Total Volume and Open Interest |
281,625 |
741,093 |
+2,363 |
Long Gilt(LIFFE) |
Sep04 |
040720 |
106~17 |
106~17 |
106~07 |
106~12 |
-0~01 |
25,638 |
203,843 |
-3,384 |
Dec04 |
040720 |
106~05 |
106~05 |
106~05 |
106~05 |
-0~01 |
|
|
|
Total Volume and Open Interest |
25,638 |
203,843 |
-3,384 |
3-Mth Short Sterling(LIFFE) |
Sep04 |
040720 |
95.06 |
95.07 |
95.04 |
95.05 |
+0.01 |
20,311 |
199,585 |
+266 |
Dec04 |
040720 |
94.93 |
94.95 |
94.89 |
94.91 |
+0.01 |
48,721 |
245,872 |
+4,908 |
Mar05 |
040720 |
94.82 |
94.84 |
94.77 |
94.80 |
+0.01 |
26,423 |
201,080 |
+1,598 |
Total Volume and Open Interest |
135,938 |
1,181,110 |
+8,487 |
3-Mth Euribor(LIFFE) |
Sep04 |
040720 |
97.845 |
97.850 |
97.840 |
97.845 |
unch |
40,255 |
520,189 |
+4,714 |
Dec04 |
040720 |
97.725 |
97.730 |
97.710 |
97.720 |
-0.010 |
67,723 |
529,902 |
-12,486 |
Mar05 |
040720 |
97.560 |
97.570 |
97.530 |
97.545 |
-0.015 |
54,822 |
419,277 |
-1,492 |
Total Volume and Open Interest |
319,231 |
2,838,260 |
-2,045 |
3-Mth Aus T-Bills(SFE) |
Sep04 |
040720 |
94.53 |
94.53 |
94.52 |
94.53 |
unch |
8,362 |
147,554 |
-31,390 |
Dec04 |
040720 |
94.43 |
94.45 |
94.43 |
94.44 |
unch |
14,441 |
118,938 |
-15,805 |
Mar05 |
040720 |
94.37 |
94.40 |
94.37 |
94.39 |
unch |
4,477 |
55,554 |
+3,335 |
Jun05 |
040720 |
94.35 |
94.36 |
94.35 |
94.36 |
+0.01 |
1,319 |
28,577 |
-847 |
Sep05 |
040720 |
94.32 |
94.33 |
94.31 |
94.33 |
+0.01 |
1,132 |
19,338 |
+94 |
Dec05 |
040720 |
94.27 |
94.29 |
94.27 |
94.29 |
+0.02 |
1,118 |
14,292 |
+884 |
Mar06 |
040720 |
94.22 |
94.24 |
94.22 |
94.24 |
+0.01 |
133 |
9,573 |
-83 |
Jun06 |
040720 |
94.17 |
94.18 |
94.17 |
94.18 |
unch |
50 |
5,986 |
-50 |
Sep06 |
040720 |
94.12 |
94.13 |
94.12 |
94.13 |
+0.01 |
401 |
2,755 |
+1 |
Dec06 |
040720 |
94.07 |
94.07 |
94.07 |
94.07 |
-0.01 |
1 |
1,696 |
+1 |
Total Volume and Open Interest |
31,834 |
407,241 |
-43,860 |
10-Year Aus T-Bonds(SFE) |
Sep04 |
040720 |
94.38 |
94.39 |
94.36 |
94.38 |
+0.00 |
10,196 |
184,175 |
-4,616 |
Dec04 |
040720 |
94.38 |
94.38 |
94.38 |
94.38 |
+0.00 |
|
|
|
Total Volume and Open Interest |
56,446 |
381,863 |
-5,203 |
3-Year Aus T-Bonds(SFE) |
Sep04 |
040720 |
94.61 |
94.61 |
94.59 |
94.61 |
unch |
28,569 |
381,863 |
-5,203 |
Dec04 |
040720 |
94.61 |
94.61 |
94.61 |
94.61 |
unch |
|
|
|
Total Volume and Open Interest |
28,569 |
381,863 |
-5,203 |
Gold(CMX) |
Aug04 |
040720 |
404.2 |
404.2 |
399.7 |
402.1 |
-3.7 |
27,721 |
139,287 |
-2,494 |
Oct04 |
040720 |
404.5 |
405.5 |
401.2 |
403.4 |
-3.7 |
1,299 |
11,310 |
+565 |
Dec04 |
040720 |
407.0 |
407.0 |
402.0 |
404.8 |
-3.7 |
2,061 |
62,036 |
+401 |
Feb05 |
040720 |
408.5 |
408.5 |
405.0 |
406.4 |
-3.7 |
93 |
6,614 |
+1 |
Apr05 |
040720 |
408.0 |
408.0 |
408.0 |
408.0 |
-3.7 |
30 |
4,882 |
+0 |
Jun05 |
040720 |
409.8 |
409.8 |
409.8 |
409.8 |
-3.7 |
21 |
13,565 |
+7 |
Aug05 |
040720 |
411.0 |
411.8 |
411.0 |
411.8 |
-3.7 |
0 |
2,290 |
+0 |
Oct05 |
040720 |
413.8 |
413.8 |
413.8 |
413.8 |
-3.7 |
0 |
281 |
+0 |
Dec05 |
040720 |
415.9 |
415.9 |
415.9 |
415.9 |
-3.7 |
0 |
6,387 |
-2 |
Feb06 |
040720 |
418.3 |
418.3 |
418.3 |
418.3 |
-3.7 |
0 |
843 |
+0 |
Apr06 |
040720 |
420.7 |
420.7 |
420.7 |
420.7 |
-3.7 |
0 |
485 |
+0 |
Jun06 |
040720 |
423.1 |
423.1 |
423.1 |
423.1 |
-3.7 |
0 |
7,535 |
+0 |
Total Volume and Open Interest |
31,225 |
262,052 |
-1,522 |
Silver(CMX) |
Jul04 |
040720 |
655.0 |
659.9 |
649.0 |
659.9 |
+1.2 |
10 |
85 |
-14 |
Sep04 |
040720 |
658.5 |
662.0 |
644.5 |
661.2 |
+1.2 |
9,668 |
58,538 |
-218 |
Dec04 |
040720 |
662.0 |
666.0 |
646.0 |
664.4 |
+1.2 |
629 |
20,519 |
+4 |
Mar05 |
040720 |
657.0 |
667.4 |
655.0 |
667.4 |
+1.3 |
36 |
5,068 |
+17 |
May05 |
040720 |
654.0 |
669.1 |
654.0 |
669.1 |
+1.3 |
0 |
1,110 |
+0 |
Jul05 |
040720 |
660.0 |
670.8 |
660.0 |
670.8 |
+1.3 |
3 |
2,031 |
+14 |
Sep05 |
040720 |
672.5 |
672.5 |
672.5 |
672.5 |
+1.3 |
0 |
98 |
+0 |
Total Volume and Open Interest |
10,379 |
92,061 |
-176 |
Platinum(NYM) |
Jul04 |
040720 |
838.3 |
838.3 |
838.3 |
838.3 |
+9.8 |
17 |
272 |
+0 |
Oct04 |
040720 |
832.0 |
834.8 |
824.5 |
833.3 |
+9.3 |
795 |
4,829 |
+28 |
Jan05 |
040720 |
827.3 |
827.3 |
827.3 |
827.3 |
+9.3 |
0 |
18 |
+0 |
Total Volume and Open Interest |
812 |
5,119 |
+28 |
Palladium(NYME) |
Sep04 |
040720 |
230.00 |
232.40 |
228.00 |
231.85 |
+4.85 |
290 |
7,429 |
-3 |
Dec04 |
040720 |
229.00 |
233.60 |
229.00 |
233.60 |
+4.85 |
24 |
680 |
+5 |
Mar05 |
040720 |
235.85 |
235.85 |
235.85 |
235.85 |
+4.85 |
0 |
1 |
+0 |
Total Volume and Open Interest |
314 |
8,110 |
+2 |
Copper(CMX) |
Jul04 |
040720 |
129.70 |
129.70 |
128.20 |
128.80 |
-2.05 |
350 |
1,931 |
-203 |
Sep04 |
040720 |
130.00 |
130.20 |
127.10 |
128.55 |
-1.95 |
4,497 |
46,164 |
+1,064 |
Dec04 |
040720 |
126.10 |
126.10 |
123.60 |
124.90 |
-1.55 |
513 |
10,757 |
+213 |
Mar05 |
040720 |
121.00 |
121.70 |
121.00 |
121.35 |
-1.10 |
11 |
1,600 |
-2 |
May05 |
040720 |
118.65 |
118.65 |
118.65 |
118.65 |
-1.10 |
0 |
392 |
+0 |
Total Volume and Open Interest |
5,558 |
69,628 |
+793 |
DJIA Index(CBOT) |
Sep04 |
040720 |
10088 |
10175 |
10057 |
10168 |
+96 |
9,165 |
41,725 |
-166 |
Dec04 |
040720 |
10162 |
10162 |
10162 |
10162 |
+96 |
16 |
169 |
+26 |
Mar05 |
040720 |
10167 |
10167 |
10167 |
10167 |
+96 |
|
|
|
Total Volume and Open Interest |
9,181 |
41,894 |
-140 |
S & P 500(CME) |
Sep04 |
040720 |
1100.50 |
1114.20 |
1098.40 |
1112.00 |
+13.30 |
36,186 |
580,177 |
+472 |
Dec04 |
040720 |
1109.30 |
1112.00 |
1109.30 |
1112.00 |
+13.30 |
82 |
7,031 |
-61 |
Mar05 |
040720 |
1113.40 |
1113.40 |
1113.40 |
1113.40 |
+13.50 |
0 |
465 |
+0 |
Jun05 |
040720 |
1116.50 |
1116.50 |
1116.50 |
1116.50 |
+13.50 |
0 |
268 |
+0 |
Total Volume and Open Interest |
36,268 |
587,985 |
+411 |
S & P 500 E-Mini(Globex) |
Sep04 |
040720 |
1098.75 |
1114.75 |
1095.75 |
1112.00 |
+13.25 |
687,796 |
599,088 |
-1,177 |
Dec04 |
040720 |
1097.50 |
1114.75 |
1097.00 |
1112.00 |
+13.25 |
463 |
8,657 |
+72 |
Total Volume and Open Interest |
688,259 |
607,745 |
-1,105 |
NASDAQ 100(CME) |
Sep04 |
040720 |
1400.50 |
1435.00 |
1399.00 |
1427.50 |
+32.50 |
10,850 |
67,147 |
-1,456 |
Dec04 |
040720 |
1417.50 |
1432.50 |
1417.50 |
1432.50 |
+33.00 |
22 |
999 |
+0 |
Mar05 |
040720 |
1437.50 |
1437.50 |
1437.50 |
1437.50 |
+33.50 |
2 |
3 |
+2 |
Total Volume and Open Interest |
10,874 |
68,149 |
-1,454 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep04 |
040720 |
1396.0 |
1434.5 |
1391.0 |
1427.5 |
+32.5 |
314,285 |
209,821 |
-2,483 |
Dec04 |
040720 |
1401.0 |
1434.5 |
1401.0 |
1432.5 |
+33.0 |
47 |
1,333 |
+8 |
Total Volume and Open Interest |
314,332 |
211,154 |
-2,475 |
S & P Midcap 400(CME) |
Sep04 |
040720 |
584.00 |
592.50 |
583.40 |
592.50 |
+8.75 |
355 |
13,953 |
-164 |
Dec04 |
040720 |
592.25 |
592.25 |
592.25 |
592.25 |
+8.75 |
|
|
|
Mar05 |
040720 |
592.25 |
592.25 |
592.25 |
592.25 |
+8.75 |
|
|
|
Total Volume and Open Interest |
355 |
13,953 |
-164 |
Russell 2000(CME) |
Sep04 |
040720 |
554.75 |
566.50 |
553.75 |
565.00 |
+10.90 |
1,632 |
25,807 |
+703 |
Dec04 |
040720 |
565.00 |
565.00 |
565.00 |
565.00 |
+10.90 |
|
|
|
Mar05 |
040720 |
565.00 |
565.00 |
565.00 |
565.00 |
+10.90 |
|
|
|
Total Volume and Open Interest |
1,632 |
25,807 |
+703 |
Value Line(KCBT) |
Sep04 |
040720 |
1551.75 |
1567.00 |
1551.75 |
1567.00 |
+20.50 |
3 |
63 |
+0 |
Total Volume and Open Interest |
3 |
63 |
+0 |
Nikkei 225(CME) |
Sep04 |
040720 |
11290 |
11370 |
11250 |
11365 |
+55 |
2,663 |
31,205 |
-134 |
Dec04 |
040720 |
11365 |
11365 |
11365 |
11365 |
+55 |
0 |
16 |
+0 |
Total Volume and Open Interest |
2,663 |
31,302 |
-134 |
Nikkei 225(SIMEX) |
Sep04 |
040720 |
11275 |
11290 |
11185 |
11225 |
-185 |
24,796 |
0 |
-142,671 |
Dec04 |
040720 |
11190 |
11190 |
11190 |
11190 |
-185 |
|
|
|
Mar05 |
040720 |
11185 |
11185 |
11185 |
11185 |
-185 |
|
|
|
Total Volume and Open Interest |
24,796 |
|
|
CAC 40(MATIF) |
Jul04 |
040720 |
3584.0 |
3618.5 |
3567.5 |
3608.5 |
+11.5 |
40,451 |
343,497 |
+4,435 |
Aug04 |
040720 |
3590.5 |
3620.0 |
3583.0 |
3614.5 |
+12.0 |
508 |
2,223 |
+516 |
Sep04 |
040720 |
3597.0 |
3624.0 |
3586.5 |
3620.0 |
+11.5 |
195 |
93,552 |
-54 |
Total Volume and Open Interest |
41,155 |
451,566 |
+4,896 |
DAX Index(EUREX) |
Sep04 |
040720 |
3809.0 |
3858.5 |
3798.0 |
3858.0 |
+44.0 |
83,551 |
152,423 |
+1,582 |
Dec04 |
040720 |
3831.0 |
3879.0 |
3823.0 |
3879.0 |
+44.0 |
195 |
4,784 |
+18 |
Mar05 |
040720 |
3855.0 |
3900.5 |
3842.0 |
3900.5 |
+44.0 |
37 |
910 |
+28 |
Total Volume and Open Interest |
83,783 |
158,117 |
+1,628 |
FT-SE 100(LIFFE) |
Sep04 |
040720 |
4310.50 |
4346.50 |
4290.50 |
4338.50 |
+17.50 |
36,122 |
433,451 |
-974 |
Dec04 |
040720 |
4337.50 |
4368.50 |
4337.00 |
4368.50 |
+17.50 |
2 |
30,843 |
+1 |
Mar05 |
040720 |
4374.50 |
4374.50 |
4374.50 |
4374.50 |
+17.50 |
0 |
4,059 |
+0 |
Total Volume and Open Interest |
36,124 |
469,603 |
-973 |
SPI 200(SFE) |
Sep04 |
040720 |
3527.0 |
3527.0 |
3493.0 |
3497.0 |
-34.0 |
5,931 |
149,626 |
-2,765 |
Dec04 |
040720 |
3531.0 |
3535.0 |
3505.0 |
3508.0 |
-35.0 |
287 |
4,756 |
-1 |
Mar05 |
040720 |
3518.0 |
3518.0 |
3518.0 |
3518.0 |
-35.0 |
6 |
1,641 |
-6 |
Total Volume and Open Interest |
6,224 |
157,916 |
-2,772 |
GSCI(CME) |
Aug04 |
040720 |
299.50 |
300.60 |
294.80 |
295.40 |
-4.90 |
19 |
16,002 |
+3 |
Sep04 |
040720 |
293.50 |
293.50 |
293.50 |
293.50 |
-4.60 |
|
|
|
Oct04 |
040720 |
293.25 |
293.25 |
293.25 |
293.25 |
-3.75 |
|
|
|
Total Volume and Open Interest |
19 |
16,002 |
-1,170 |
Reuters CRB Index(NYBOT) |
Aug04 |
040720 |
271.00 |
271.70 |
270.30 |
271.25 |
-1.50 |
32 |
248 |
+2 |
Nov04 |
040720 |
272.75 |
272.75 |
271.75 |
272.75 |
-1.50 |
6 |
117 |
+0 |
Jan05 |
040720 |
272.25 |
272.25 |
272.25 |
272.25 |
-1.50 |
0 |
51 |
+0 |
Total Volume and Open Interest |
38 |
416 |
+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. |
|
|