|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu September 23, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov04 |
040923 |
542.00 |
543.00 |
534.25 |
537.75 |
-0.50 |
29,793 |
131,967 |
-4 |
Jan05 |
040923 |
550.00 |
550.00 |
542.25 |
545.50 |
-0.75 |
4,018 |
23,350 |
+1,285 |
Mar05 |
040923 |
557.00 |
557.00 |
550.00 |
553.50 |
-0.50 |
2,754 |
18,152 |
+798 |
May05 |
040923 |
564.00 |
564.00 |
557.50 |
560.25 |
-0.75 |
1,706 |
11,759 |
-43 |
Jul05 |
040923 |
568.50 |
570.00 |
563.00 |
566.00 |
-0.50 |
2,040 |
7,333 |
+189 |
Aug05 |
040923 |
566.00 |
566.00 |
566.00 |
566.00 |
-0.50 |
6 |
227 |
+6 |
Sep05 |
040923 |
566.00 |
566.00 |
566.00 |
566.00 |
-1.00 |
0 |
62 |
+0 |
Total Volume and Open Interest |
40,699 |
197,126 |
+2,417 |
Soybean Meal(CBOT) |
Oct04 |
040923 |
160.50 |
160.50 |
158.20 |
159.40 |
unch |
3,779 |
17,138 |
-1,249 |
Dec04 |
040923 |
162.50 |
162.70 |
160.70 |
162.10 |
+0.40 |
11,532 |
56,334 |
+537 |
Jan05 |
040923 |
164.00 |
164.00 |
162.50 |
163.60 |
-0.10 |
2,956 |
13,724 |
+294 |
Mar05 |
040923 |
167.10 |
167.50 |
165.60 |
166.80 |
-0.10 |
3,057 |
12,190 |
+1,076 |
May05 |
040923 |
170.00 |
170.30 |
168.80 |
169.80 |
-0.20 |
2,479 |
12,399 |
-326 |
Jul05 |
040923 |
173.50 |
174.00 |
172.00 |
173.70 |
-0.30 |
2,070 |
12,190 |
+733 |
Aug05 |
040923 |
174.30 |
174.50 |
173.00 |
173.60 |
-0.80 |
228 |
4,152 |
+83 |
Sep05 |
040923 |
175.00 |
175.50 |
173.50 |
173.50 |
-0.60 |
165 |
3,092 |
+106 |
Total Volume and Open Interest |
26,493 |
135,012 |
+1,346 |
Soybean Oil(CBOT) |
Oct04 |
040923 |
21.85 |
21.97 |
21.47 |
21.56 |
-0.22 |
4,354 |
15,640 |
-799 |
Dec04 |
040923 |
21.75 |
21.88 |
21.40 |
21.51 |
-0.20 |
11,850 |
59,043 |
-718 |
Jan05 |
040923 |
21.68 |
21.76 |
21.37 |
21.45 |
-0.18 |
2,087 |
15,015 |
+767 |
Mar05 |
040923 |
21.65 |
21.74 |
21.32 |
21.36 |
-0.22 |
2,587 |
14,940 |
+436 |
May05 |
040923 |
21.60 |
21.65 |
21.25 |
21.31 |
-0.17 |
1,879 |
9,093 |
+360 |
Jul05 |
040923 |
21.55 |
21.60 |
21.20 |
21.27 |
-0.11 |
1,909 |
9,022 |
+490 |
Aug05 |
040923 |
21.35 |
21.35 |
21.22 |
21.22 |
-0.13 |
46 |
3,679 |
+7 |
Sep05 |
040923 |
21.30 |
21.30 |
21.16 |
21.16 |
-0.14 |
169 |
1,835 |
+57 |
Total Volume and Open Interest |
25,126 |
132,051 |
+683 |
Canola(WCE) |
Nov04 |
040923 |
314.3 |
314.3 |
310.2 |
310.8 |
-2.7 |
4,718 |
37,450 |
+188 |
Jan05 |
040923 |
318.3 |
318.4 |
315.0 |
316.3 |
-1.8 |
447 |
5,618 |
-309 |
Mar05 |
040923 |
323.0 |
323.0 |
320.8 |
320.8 |
-2.2 |
141 |
4,282 |
+7 |
May05 |
040923 |
325.0 |
325.0 |
325.0 |
325.0 |
-2.5 |
20 |
341 |
+20 |
Jul05 |
040923 |
332.5 |
332.5 |
332.5 |
332.5 |
-2.0 |
0 |
264 |
+0 |
Total Volume and Open Interest |
5,426 |
50,002 |
-144 |
Corn(CBOT) |
Dec04 |
040923 |
210.25 |
210.50 |
207.00 |
207.75 |
-2.50 |
43,144 |
349,599 |
-3,194 |
Mar05 |
040923 |
220.25 |
220.50 |
217.50 |
218.25 |
-2.25 |
12,108 |
106,820 |
+2,297 |
May05 |
040923 |
227.25 |
227.50 |
224.25 |
225.00 |
-2.00 |
3,016 |
34,011 |
+789 |
Jul05 |
040923 |
233.00 |
233.25 |
230.25 |
231.00 |
-2.00 |
3,003 |
38,344 |
+723 |
Sep05 |
040923 |
239.00 |
239.00 |
236.75 |
236.75 |
-1.75 |
1,724 |
8,940 |
+829 |
Dec05 |
040923 |
244.75 |
245.00 |
243.00 |
243.75 |
-1.00 |
2,022 |
18,942 |
+652 |
Total Volume and Open Interest |
65,191 |
558,275 |
+2,241 |
Wheat(CBOT) |
Dec04 |
040923 |
326.50 |
329.00 |
321.50 |
325.25 |
-0.50 |
20,554 |
121,452 |
+1,338 |
Mar05 |
040923 |
338.00 |
339.00 |
332.50 |
336.50 |
-0.50 |
1,455 |
19,741 |
+60 |
May05 |
040923 |
343.00 |
343.25 |
338.00 |
340.25 |
-1.25 |
362 |
3,638 |
-201 |
Jul05 |
040923 |
344.50 |
347.25 |
341.00 |
343.50 |
-1.50 |
373 |
6,000 |
+59 |
Sep05 |
040923 |
349.00 |
349.00 |
349.00 |
349.00 |
-1.50 |
5 |
142 |
+0 |
Total Volume and Open Interest |
22,749 |
151,099 |
+1,256 |
Wheat(KCBT) |
Dec04 |
040923 |
355.00 |
357.50 |
351.00 |
354.75 |
-0.25 |
7,787 |
51,603 |
-572 |
Mar05 |
040923 |
362.00 |
365.25 |
359.50 |
363.00 |
unch |
1,318 |
11,112 |
-221 |
May05 |
040923 |
364.50 |
364.50 |
362.00 |
363.50 |
+1.50 |
19 |
2,855 |
-9 |
Jul05 |
040923 |
362.00 |
364.50 |
360.00 |
363.00 |
+0.50 |
667 |
3,295 |
+137 |
Sep05 |
040923 |
368.00 |
368.00 |
368.00 |
368.00 |
-6.00 |
0 |
49 |
+0 |
Total Volume and Open Interest |
9,795 |
68,930 |
-661 |
Wheat(MGE) |
Dec04 |
040923 |
375.00 |
376.75 |
372.25 |
375.00 |
+1.00 |
4,376 |
24,790 |
-119 |
Mar05 |
040923 |
384.50 |
387.25 |
383.00 |
385.50 |
+1.00 |
772 |
6,610 |
-66 |
May05 |
040923 |
391.50 |
393.00 |
390.00 |
390.00 |
-1.25 |
350 |
3,129 |
+93 |
Jul05 |
040923 |
393.00 |
393.00 |
390.50 |
391.00 |
-1.00 |
214 |
2,099 |
+97 |
Sep05 |
040923 |
385.50 |
386.00 |
385.00 |
385.00 |
-2.00 |
8 |
179 |
+3 |
Total Volume and Open Interest |
5,724 |
36,864 |
+12 |
Oats(CBOT) |
Dec04 |
040923 |
166.50 |
169.00 |
162.50 |
164.50 |
-1.50 |
1,254 |
4,920 |
+48 |
Mar05 |
040923 |
170.25 |
172.00 |
168.00 |
170.00 |
unch |
128 |
1,251 |
-37 |
May05 |
040923 |
175.00 |
175.00 |
175.00 |
175.00 |
unch |
1 |
96 |
+1 |
Jul05 |
040923 |
177.00 |
177.00 |
177.00 |
177.00 |
unch |
0 |
31 |
+0 |
Total Volume and Open Interest |
1,383 |
6,298 |
+12 |
Rough Rice(CBOT) |
Nov04 |
040923 |
7.02 |
7.10 |
6.96 |
6.98 |
-0.08 |
354 |
2,899 |
+38 |
Jan05 |
040923 |
7.26 |
7.30 |
7.22 |
7.22 |
-0.07 |
51 |
780 |
+30 |
Mar05 |
040923 |
7.47 |
7.55 |
7.42 |
7.45 |
-0.06 |
18 |
577 |
-9 |
May05 |
040923 |
7.64 |
7.64 |
7.64 |
7.64 |
-0.07 |
0 |
23 |
+0 |
Total Volume and Open Interest |
423 |
4,283 |
+1 |
Live Cattle(CME) |
Oct04 |
040923 |
84.700 |
85.150 |
84.150 |
85.075 |
+0.225 |
6,880 |
24,347 |
-1,458 |
Dec04 |
040923 |
87.200 |
87.700 |
86.775 |
87.475 |
-0.125 |
6,967 |
55,923 |
+939 |
Feb05 |
040923 |
88.750 |
89.200 |
88.400 |
89.150 |
+0.100 |
1,875 |
14,964 |
+238 |
Apr05 |
040923 |
86.850 |
87.400 |
86.650 |
87.350 |
+0.200 |
795 |
5,985 |
+195 |
Jun05 |
040923 |
83.200 |
83.400 |
82.925 |
83.375 |
+0.050 |
428 |
3,719 |
+151 |
Aug05 |
040923 |
82.500 |
83.500 |
82.400 |
83.250 |
+0.500 |
104 |
2,066 |
+85 |
Total Volume and Open Interest |
17,099 |
107,188 |
+179 |
Feeder Cattle(CME) |
Sep04 |
040923 |
114.700 |
114.850 |
114.650 |
114.825 |
+0.125 |
292 |
1,609 |
-120 |
Oct04 |
040923 |
112.150 |
112.800 |
111.500 |
112.650 |
+0.200 |
1,099 |
6,357 |
-272 |
Nov04 |
040923 |
111.000 |
111.750 |
110.650 |
111.450 |
+0.150 |
1,011 |
6,580 |
+396 |
Jan05 |
040923 |
106.500 |
106.900 |
106.050 |
106.875 |
+0.275 |
801 |
2,647 |
+223 |
Mar05 |
040923 |
102.100 |
102.500 |
101.800 |
102.500 |
+0.100 |
73 |
757 |
+29 |
Apr05 |
040923 |
101.400 |
101.600 |
100.750 |
101.600 |
+0.100 |
10 |
202 |
+0 |
May05 |
040923 |
101.250 |
101.800 |
100.750 |
101.800 |
+0.500 |
19 |
216 |
+5 |
Total Volume and Open Interest |
3,305 |
18,368 |
+261 |
Lean Hogs(CME) |
Oct04 |
040923 |
74.300 |
76.150 |
74.300 |
76.150 |
+2.000 |
4,198 |
18,037 |
-603 |
Dec04 |
040923 |
69.300 |
71.250 |
69.100 |
71.200 |
+1.775 |
5,549 |
50,964 |
+828 |
Feb05 |
040923 |
67.400 |
68.750 |
67.025 |
68.650 |
+1.000 |
862 |
13,503 |
+328 |
Apr05 |
040923 |
65.250 |
66.700 |
65.250 |
66.650 |
+1.075 |
724 |
4,426 |
+179 |
May05 |
040923 |
64.500 |
65.650 |
64.500 |
65.300 |
+0.400 |
43 |
845 |
+8 |
Jun05 |
040923 |
68.800 |
69.600 |
68.600 |
69.600 |
+0.550 |
135 |
2,164 |
+51 |
Jul05 |
040923 |
64.750 |
65.700 |
64.550 |
65.650 |
+0.500 |
28 |
507 |
+11 |
Aug05 |
040923 |
60.950 |
61.600 |
60.950 |
61.600 |
+0.250 |
24 |
273 |
+13 |
Total Volume and Open Interest |
11,577 |
90,781 |
+819 |
Pork Bellies(CME) |
Feb05 |
040923 |
100.000 |
103.375 |
99.800 |
103.375 |
+3.000 |
303 |
1,519 |
+71 |
Mar05 |
040923 |
100.100 |
104.250 |
99.800 |
104.250 |
+3.000 |
0 |
14 |
+0 |
May05 |
040923 |
101.525 |
101.525 |
101.525 |
101.525 |
+2.000 |
0 |
4 |
+0 |
Jul05 |
040923 |
98.000 |
101.000 |
98.000 |
101.000 |
+3.000 |
2 |
4 |
+2 |
Total Volume and Open Interest |
305 |
1,541 |
+73 |
Class III Milk(CME) |
Sep04 |
040923 |
14.66 |
14.66 |
14.64 |
14.66 |
+0.01 |
8 |
5,562 |
-6 |
Oct04 |
040923 |
13.86 |
13.97 |
13.86 |
13.93 |
+0.18 |
140 |
4,692 |
-35 |
Nov04 |
040923 |
12.90 |
12.95 |
12.85 |
12.89 |
+0.14 |
35 |
3,079 |
+6 |
Dec04 |
040923 |
12.27 |
12.27 |
12.23 |
12.27 |
+0.03 |
36 |
2,271 |
+10 |
Jan05 |
040923 |
12.00 |
12.10 |
12.00 |
12.10 |
+0.10 |
24 |
1,202 |
+9 |
Total Volume and Open Interest |
501 |
23,575 |
+132 |
Cocoa(NYBOT) |
Dec04 |
040923 |
1527 |
1530 |
1500 |
1522 |
-4 |
5,618 |
44,398 |
+102 |
Mar05 |
040923 |
1535 |
1545 |
1520 |
1537 |
-5 |
1,009 |
16,426 |
+46 |
May05 |
040923 |
1548 |
1552 |
1529 |
1547 |
-5 |
335 |
10,668 |
+5 |
Jul05 |
040923 |
1557 |
1557 |
1549 |
1557 |
-5 |
129 |
10,913 |
+13 |
Sep05 |
040923 |
1575 |
1596 |
1558 |
1569 |
-5 |
94 |
5,759 |
-8 |
Dec05 |
040923 |
1585 |
1585 |
1585 |
1585 |
-5 |
0 |
7,194 |
+0 |
Mar06 |
040923 |
1596 |
1596 |
1596 |
1596 |
-5 |
150 |
3,679 |
+150 |
Total Volume and Open Interest |
7,435 |
100,629 |
+308 |
Coffee "C"(NYBOT) |
Dec04 |
040923 |
84.00 |
84.80 |
80.50 |
81.05 |
-2.50 |
16,011 |
64,788 |
+1,270 |
Mar05 |
040923 |
86.75 |
87.60 |
83.50 |
83.95 |
-2.45 |
3,011 |
12,053 |
+223 |
May05 |
040923 |
88.40 |
89.25 |
85.50 |
85.90 |
-2.35 |
790 |
3,911 |
+213 |
Jul05 |
040923 |
90.80 |
91.00 |
87.65 |
87.65 |
-2.30 |
75 |
1,689 |
-15 |
Sep05 |
040923 |
91.50 |
92.20 |
89.25 |
89.25 |
-2.20 |
77 |
525 |
-25 |
Dec05 |
040923 |
94.75 |
95.00 |
91.80 |
91.80 |
-2.10 |
54 |
292 |
-2 |
Total Volume and Open Interest |
20,043 |
83,415 |
+1,684 |
Orange Juice(NYBOT) |
Nov04 |
040923 |
80.00 |
80.30 |
78.50 |
79.60 |
+0.70 |
712 |
19,284 |
+184 |
Jan05 |
040923 |
82.00 |
82.15 |
80.70 |
81.25 |
+0.45 |
152 |
6,528 |
+97 |
Mar05 |
040923 |
84.25 |
84.25 |
82.60 |
83.05 |
+0.40 |
63 |
8,191 |
+40 |
May05 |
040923 |
85.75 |
86.40 |
85.50 |
86.05 |
+0.05 |
315 |
4,292 |
+200 |
Jul05 |
040923 |
87.50 |
88.05 |
87.50 |
88.05 |
+0.30 |
30 |
507 |
+9 |
Total Volume and Open Interest |
1,292 |
38,974 |
+550 |
Sugar #11(NYBOT) |
Oct04 |
040923 |
7.79 |
7.88 |
7.76 |
7.88 |
+0.12 |
19,767 |
34,222 |
-7,981 |
Mar05 |
040923 |
8.62 |
8.78 |
8.59 |
8.77 |
+0.23 |
26,080 |
163,461 |
+2,348 |
May05 |
040923 |
8.65 |
8.78 |
8.60 |
8.77 |
+0.22 |
2,474 |
33,521 |
-54 |
Jul05 |
040923 |
8.39 |
8.50 |
8.38 |
8.50 |
+0.19 |
1,254 |
18,623 |
+81 |
Oct05 |
040923 |
8.32 |
8.41 |
8.30 |
8.41 |
+0.16 |
875 |
21,335 |
-7 |
Total Volume and Open Interest |
51,107 |
280,494 |
-5,630 |
London Cocoa(LCE) |
Sep04 |
040915 |
841 |
850 |
837 |
842 |
+7 |
666 |
3,324 |
-605 |
Dec04 |
040923 |
879 |
881 |
861 |
876 |
-6 |
3,777 |
81,198 |
-1,204 |
Mar05 |
040923 |
906 |
906 |
888 |
899 |
-6 |
937 |
34,020 |
+64 |
May05 |
040923 |
918 |
918 |
904 |
913 |
-7 |
421 |
16,673 |
-108 |
Jul05 |
040923 |
927 |
931 |
924 |
927 |
-8 |
232 |
13,062 |
-91 |
Sep05 |
040923 |
940 |
947 |
930 |
944 |
-7 |
252 |
22,422 |
+145 |
Dec05 |
040923 |
966 |
969 |
953 |
953 |
-7 |
193 |
9,848 |
+188 |
Total Volume and Open Interest |
6,115 |
180,535 |
-876 |
London Coffee(LCE) |
Sep04 |
040923 |
682.00 |
685.00 |
643.00 |
643.00 |
-28.00 |
98 |
2,589 |
-895 |
Nov04 |
040923 |
694.00 |
709.00 |
668.00 |
670.00 |
-22.00 |
3,250 |
71,374 |
-298 |
Jan05 |
040923 |
710.00 |
724.00 |
686.00 |
688.00 |
-19.00 |
1,455 |
34,283 |
+309 |
Mar05 |
040923 |
725.00 |
741.00 |
704.00 |
705.00 |
-19.00 |
384 |
20,875 |
+338 |
May05 |
040923 |
740.00 |
754.00 |
719.00 |
719.00 |
-19.00 |
123 |
14,332 |
+36 |
Jul05 |
040923 |
755.00 |
768.00 |
735.00 |
735.00 |
-17.00 |
30 |
4,379 |
-2 |
Total Volume and Open Interest |
5,345 |
149,960 |
-513 |
London Sugar(LCE) |
Oct04 |
040915 |
230.50 |
230.50 |
220.00 |
226.80 |
-3.70 |
3,846 |
2,040 |
-2,500 |
Dec04 |
040923 |
236.90 |
238.50 |
235.50 |
238.50 |
+2.40 |
3,151 |
12,690 |
-640 |
Mar05 |
040923 |
251.50 |
253.20 |
248.40 |
252.60 |
+2.00 |
1,949 |
17,228 |
+123 |
May05 |
040923 |
258.40 |
259.20 |
254.40 |
258.10 |
+1.00 |
251 |
8,136 |
+133 |
Aug05 |
040923 |
252.90 |
254.10 |
250.90 |
254.10 |
+1.80 |
112 |
4,490 |
+21 |
Total Volume and Open Interest |
5,465 |
47,782 |
-363 |
Cotton(NYBOT) |
Oct04 |
040923 |
51.50 |
51.55 |
51.00 |
51.01 |
-0.39 |
314 |
1,551 |
-246 |
Dec04 |
040923 |
49.00 |
49.45 |
48.60 |
48.82 |
-0.27 |
6,674 |
42,424 |
-426 |
Mar05 |
040923 |
50.80 |
51.05 |
50.50 |
50.58 |
-0.31 |
1,115 |
15,337 |
-84 |
May05 |
040923 |
51.80 |
51.80 |
51.50 |
51.62 |
-0.23 |
426 |
3,749 |
+155 |
Jul05 |
040923 |
52.60 |
52.60 |
52.40 |
52.57 |
-0.23 |
89 |
4,968 |
+37 |
Oct05 |
040923 |
53.90 |
53.90 |
53.90 |
53.90 |
-0.15 |
0 |
31 |
+0 |
Total Volume and Open Interest |
8,621 |
70,180 |
-565 |
Lumber(CME) |
Nov04 |
040923 |
361.0 |
362.2 |
346.0 |
347.5 |
-5.5 |
562 |
3,137 |
-19 |
Jan05 |
040923 |
350.0 |
351.7 |
341.0 |
343.4 |
-3.5 |
153 |
862 |
+26 |
Mar05 |
040923 |
345.2 |
351.0 |
345.1 |
345.1 |
unch |
23 |
197 |
+17 |
May05 |
040923 |
354.0 |
354.0 |
347.2 |
347.2 |
+2.1 |
5 |
47 |
+1 |
Total Volume and Open Interest |
743 |
4,243 |
+25 |
Crude Oil(NYM) |
Nov04 |
040923 |
47.95 |
49.00 |
47.50 |
48.46 |
+0.11 |
146,003 |
227,037 |
+5,208 |
Dec04 |
040923 |
47.10 |
48.25 |
46.85 |
47.73 |
+0.15 |
68,060 |
98,619 |
+1,595 |
Jan05 |
040923 |
46.50 |
47.50 |
46.30 |
47.07 |
+0.18 |
15,303 |
42,763 |
+1,753 |
Feb05 |
040923 |
45.80 |
46.90 |
45.80 |
46.43 |
+0.18 |
5,891 |
25,878 |
+19 |
Mar05 |
040923 |
45.20 |
45.85 |
45.20 |
45.79 |
+0.17 |
3,978 |
23,839 |
-830 |
Apr05 |
040923 |
45.20 |
45.20 |
45.15 |
45.16 |
+0.16 |
1,651 |
14,320 |
+210 |
May05 |
040923 |
44.54 |
44.54 |
44.54 |
44.54 |
+0.15 |
435 |
13,807 |
-88 |
Jun05 |
040923 |
43.47 |
44.05 |
43.45 |
43.93 |
+0.14 |
7,422 |
19,988 |
-243 |
Jul05 |
040923 |
43.00 |
43.40 |
42.93 |
43.36 |
+0.13 |
3,139 |
12,122 |
+436 |
Aug05 |
040923 |
42.85 |
42.85 |
42.85 |
42.85 |
+0.12 |
671 |
7,320 |
+365 |
Sep05 |
040923 |
42.00 |
42.55 |
42.00 |
42.38 |
+0.11 |
385 |
10,190 |
-50 |
Oct05 |
040923 |
41.40 |
41.94 |
41.40 |
41.94 |
+0.10 |
751 |
5,439 |
+279 |
Nov05 |
040923 |
41.50 |
41.50 |
41.50 |
41.50 |
+0.09 |
372 |
6,384 |
+332 |
Dec05 |
040923 |
40.80 |
41.50 |
40.65 |
41.08 |
+0.09 |
8,828 |
43,425 |
-348 |
Jan06 |
040923 |
40.40 |
40.67 |
40.40 |
40.67 |
+0.09 |
530 |
5,354 |
+271 |
Feb06 |
040923 |
40.15 |
40.26 |
40.15 |
40.26 |
+0.09 |
0 |
2,495 |
+0 |
Total Volume and Open Interest |
267,955 |
676,184 |
+4,524 |
Heating Oil(NYM) |
Oct04 |
040923 |
133.60 |
136.30 |
131.80 |
135.29 |
+0.85 |
21,224 |
28,108 |
-1,574 |
Nov04 |
040923 |
133.50 |
136.80 |
132.30 |
135.67 |
+0.86 |
30,094 |
65,849 |
+4,731 |
Dec04 |
040923 |
133.40 |
136.50 |
132.70 |
135.82 |
+0.86 |
9,030 |
31,877 |
+1,180 |
Jan05 |
040923 |
133.50 |
136.50 |
133.00 |
135.47 |
+0.71 |
3,841 |
17,066 |
+508 |
Feb05 |
040923 |
131.60 |
134.50 |
130.90 |
133.52 |
+0.61 |
4,018 |
15,586 |
-426 |
Mar05 |
040923 |
127.50 |
129.25 |
126.00 |
129.02 |
+0.51 |
1,496 |
15,319 |
+450 |
Apr05 |
040923 |
122.10 |
124.00 |
122.10 |
123.42 |
+0.41 |
563 |
4,344 |
+81 |
May05 |
040923 |
117.40 |
118.90 |
117.20 |
118.22 |
+0.31 |
407 |
3,961 |
-167 |
Jun05 |
040923 |
114.80 |
115.10 |
114.77 |
114.77 |
+0.26 |
1,116 |
5,623 |
+20 |
Jul05 |
040923 |
114.35 |
114.35 |
113.07 |
113.07 |
+0.21 |
1,755 |
4,208 |
-245 |
Aug05 |
040923 |
112.40 |
112.92 |
112.40 |
112.92 |
+0.26 |
1 |
617 |
+1 |
Sep05 |
040923 |
112.75 |
113.32 |
112.75 |
113.32 |
+0.31 |
256 |
2,022 |
+108 |
Total Volume and Open Interest |
74,848 |
205,357 |
+4,686 |
Unleaded Gas(NYM) |
Oct04 |
040923 |
134.10 |
136.40 |
132.30 |
134.32 |
+0.02 |
29,763 |
26,418 |
-104 |
Nov04 |
040923 |
132.20 |
134.30 |
130.40 |
132.41 |
+0.17 |
30,877 |
57,737 |
+4,329 |
Dec04 |
040923 |
128.20 |
130.00 |
127.50 |
128.71 |
+0.07 |
6,597 |
21,536 |
+1,361 |
Jan05 |
040923 |
127.50 |
128.70 |
126.25 |
127.61 |
+0.02 |
1,896 |
10,959 |
+275 |
Feb05 |
040923 |
128.70 |
129.00 |
127.76 |
127.76 |
+0.02 |
630 |
6,868 |
+132 |
Mar05 |
040923 |
127.60 |
128.06 |
127.60 |
128.06 |
+0.02 |
524 |
3,192 |
-36 |
Apr05 |
040923 |
134.00 |
134.70 |
134.00 |
134.31 |
+0.02 |
1,954 |
9,248 |
-460 |
May05 |
040923 |
134.50 |
134.50 |
133.71 |
133.71 |
-0.03 |
377 |
9,065 |
-100 |
Jun05 |
040923 |
133.20 |
133.20 |
132.16 |
132.16 |
-0.03 |
332 |
3,222 |
-150 |
Jul05 |
040923 |
129.75 |
130.00 |
129.75 |
129.76 |
-0.03 |
50 |
1,813 |
+0 |
Aug05 |
040923 |
127.10 |
127.10 |
126.76 |
126.76 |
-0.03 |
941 |
817 |
-797 |
Sep05 |
040923 |
123.01 |
123.01 |
123.01 |
123.01 |
-0.03 |
521 |
798 |
+355 |
Total Volume and Open Interest |
74,462 |
151,673 |
+4,805 |
Natural Gas(NYM) |
Oct04 |
040923 |
5.570 |
5.675 |
5.380 |
5.564 |
-0.065 |
27,311 |
32,628 |
-2,467 |
Nov04 |
040923 |
6.230 |
6.330 |
6.080 |
6.219 |
-0.023 |
61,580 |
62,001 |
-2,284 |
Dec04 |
040923 |
6.810 |
6.905 |
6.650 |
6.859 |
+0.077 |
17,769 |
33,825 |
-1,086 |
Jan05 |
040923 |
7.040 |
7.185 |
6.950 |
7.119 |
+0.087 |
10,665 |
30,774 |
-651 |
Feb05 |
040923 |
7.000 |
7.110 |
6.900 |
7.079 |
+0.087 |
2,995 |
20,534 |
+141 |
Mar05 |
040923 |
6.840 |
6.930 |
6.750 |
6.919 |
+0.077 |
6,766 |
21,505 |
+521 |
Apr05 |
040923 |
6.170 |
6.230 |
6.140 |
6.211 |
+0.049 |
7,606 |
14,811 |
-1,583 |
May05 |
040923 |
6.030 |
6.080 |
6.000 |
6.071 |
+0.044 |
1,725 |
12,915 |
-183 |
Jun05 |
040923 |
6.085 |
6.099 |
6.020 |
6.099 |
+0.042 |
747 |
10,729 |
+245 |
Jul05 |
040923 |
6.050 |
6.140 |
6.050 |
6.128 |
+0.041 |
245 |
12,885 |
+46 |
Aug05 |
040923 |
6.070 |
6.190 |
6.060 |
6.153 |
+0.041 |
236 |
10,172 |
+22 |
Sep05 |
040923 |
6.090 |
6.133 |
6.060 |
6.133 |
+0.041 |
317 |
9,951 |
-54 |
Oct05 |
040923 |
6.080 |
6.158 |
6.060 |
6.158 |
+0.041 |
1,193 |
13,743 |
+70 |
Nov05 |
040923 |
6.340 |
6.393 |
6.320 |
6.393 |
+0.046 |
226 |
7,412 |
-10 |
Dec05 |
040923 |
6.550 |
6.613 |
6.540 |
6.613 |
+0.056 |
331 |
9,031 |
+177 |
Jan06 |
040923 |
6.690 |
6.750 |
6.680 |
6.750 |
+0.053 |
628 |
9,412 |
-14 |
Total Volume and Open Interest |
140,516 |
388,953 |
-7,007 |
Brent Crude Oil(IPE) |
Nov04 |
040923 |
44.55 |
45.75 |
44.35 |
45.13 |
+0.20 |
46,315 |
67,218 |
-1,317 |
Dec04 |
040923 |
43.90 |
44.75 |
43.65 |
44.30 |
+0.06 |
21,564 |
86,764 |
+260 |
Jan05 |
040923 |
43.23 |
44.00 |
43.08 |
43.60 |
+0.01 |
3,866 |
25,720 |
+423 |
Feb05 |
040923 |
42.76 |
43.38 |
42.57 |
43.00 |
+0.01 |
701 |
11,047 |
-133 |
Mar05 |
040923 |
42.25 |
42.78 |
42.05 |
42.42 |
+0.02 |
525 |
13,218 |
+25 |
Apr05 |
040923 |
41.67 |
42.30 |
41.67 |
41.87 |
unch |
1,424 |
14,034 |
+669 |
May05 |
040923 |
41.18 |
41.40 |
41.18 |
41.36 |
unch |
100 |
3,070 |
+100 |
Jun05 |
040923 |
40.74 |
40.95 |
40.64 |
40.90 |
+0.01 |
3,929 |
18,304 |
-1,124 |
Jul05 |
040923 |
40.23 |
40.43 |
40.23 |
40.43 |
unch |
1,826 |
3,195 |
+576 |
Aug05 |
040923 |
39.96 |
39.96 |
39.96 |
39.96 |
-0.01 |
0 |
2,007 |
+0 |
Sep05 |
040923 |
39.35 |
39.52 |
39.35 |
39.52 |
-0.02 |
200 |
4,234 |
+0 |
Oct05 |
040923 |
39.11 |
39.11 |
39.11 |
39.11 |
-0.03 |
0 |
100 |
+100 |
Total Volume and Open Interest |
86,900 |
326,920 |
-1,583 |
Gas Oil(IPE) |
Oct04 |
040923 |
417.00 |
423.75 |
414.25 |
423.00 |
+0.50 |
16,482 |
49,355 |
-3,616 |
Nov04 |
040923 |
410.00 |
414.25 |
406.50 |
414.25 |
-0.25 |
9,017 |
34,865 |
+1,418 |
Dec04 |
040923 |
402.50 |
406.50 |
399.50 |
406.50 |
unch |
3,712 |
23,390 |
-394 |
Jan05 |
040923 |
395.25 |
399.00 |
394.00 |
399.00 |
+0.25 |
1,343 |
11,675 |
+87 |
Feb05 |
040923 |
390.75 |
390.75 |
390.75 |
390.75 |
+0.25 |
170 |
3,075 |
+0 |
Mar05 |
040923 |
376.50 |
381.50 |
376.25 |
381.50 |
+0.25 |
162 |
4,353 |
-75 |
Apr05 |
040923 |
368.00 |
372.00 |
368.00 |
372.00 |
+0.25 |
12 |
2,002 |
+12 |
May05 |
040923 |
364.00 |
364.00 |
364.00 |
364.00 |
+0.25 |
200 |
1,950 |
+200 |
Jun05 |
040923 |
355.50 |
358.75 |
354.00 |
358.75 |
+0.25 |
876 |
9,242 |
+298 |
Jul05 |
040923 |
352.25 |
356.25 |
352.25 |
356.25 |
+0.25 |
0 |
825 |
+0 |
Total Volume and Open Interest |
32,024 |
162,116 |
-2,070 |
US Dollar Index(NYBOT) |
Dec04 |
040923 |
88.68 |
88.68 |
88.21 |
88.62 |
-0.06 |
2,091 |
15,879 |
+1,213 |
Mar05 |
040923 |
88.57 |
88.81 |
88.57 |
88.81 |
-0.06 |
5 |
2,263 |
+1 |
Jun05 |
040923 |
89.00 |
89.00 |
89.00 |
89.00 |
-0.06 |
0 |
12 |
+0 |
Total Volume and Open Interest |
2,096 |
18,154 |
+1,214 |
Australian Dollar(CME) |
Dec04 |
040923 |
70.88 |
71.08 |
70.82 |
70.89 |
+0.82 |
4,116 |
22,136 |
+82 |
Mar05 |
040923 |
70.34 |
70.34 |
70.34 |
70.34 |
+0.82 |
113 |
122 |
+62 |
Jun05 |
040923 |
69.84 |
69.84 |
69.84 |
69.84 |
+0.82 |
0 |
64 |
+0 |
Total Volume and Open Interest |
4,229 |
22,339 |
+144 |
British Pound(CME) |
Dec04 |
040923 |
179.06 |
179.22 |
178.58 |
178.62 |
+0.53 |
3,711 |
48,244 |
+1,558 |
Mar05 |
040923 |
177.42 |
177.42 |
177.42 |
177.42 |
+0.53 |
0 |
14 |
+0 |
Jun05 |
040923 |
176.32 |
176.32 |
176.32 |
176.32 |
+0.53 |
|
|
|
Total Volume and Open Interest |
3,711 |
48,260 |
+1,558 |
Canadian Dollar(CME) |
Dec04 |
040923 |
77.93 |
78.26 |
77.88 |
78.01 |
+0.25 |
5,087 |
91,389 |
+4,927 |
Mar05 |
040923 |
77.90 |
78.14 |
77.86 |
77.91 |
+0.25 |
232 |
1,427 |
-15 |
Jun05 |
040923 |
77.98 |
77.98 |
77.82 |
77.82 |
+0.25 |
63 |
827 |
-24 |
Sep05 |
040923 |
77.73 |
77.73 |
77.73 |
77.73 |
+0.25 |
0 |
270 |
+0 |
Total Volume and Open Interest |
5,402 |
93,923 |
+4,876 |
Japanese Yen(CME) |
Dec04 |
040923 |
90.70 |
91.08 |
90.60 |
90.63 |
-0.23 |
14,926 |
83,048 |
+1,434 |
Mar05 |
040923 |
91.39 |
91.39 |
91.14 |
91.14 |
-0.23 |
4 |
425 |
-1 |
Jun05 |
040923 |
91.74 |
91.74 |
91.74 |
91.74 |
-0.23 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,930 |
83,477 |
+1,433 |
Swiss Franc(CME) |
Dec04 |
040923 |
79.82 |
79.96 |
79.49 |
79.51 |
-0.04 |
3,639 |
28,062 |
-748 |
Mar05 |
040923 |
79.81 |
79.81 |
79.77 |
79.77 |
-0.04 |
1 |
14 |
+1 |
Jun05 |
040923 |
80.07 |
80.07 |
80.07 |
80.07 |
-0.04 |
0 |
60 |
+0 |
Total Volume and Open Interest |
3,640 |
28,136 |
-747 |
EuroFX(CME) |
Dec04 |
040923 |
123.13 |
123.26 |
122.59 |
122.61 |
+0.08 |
8,326 |
92,893 |
+2,354 |
Mar05 |
040923 |
123.11 |
123.16 |
122.60 |
122.60 |
+0.09 |
175 |
740 |
-4 |
Jun05 |
040923 |
122.61 |
122.61 |
122.61 |
122.61 |
+0.09 |
0 |
129 |
-1 |
Total Volume and Open Interest |
8,501 |
93,773 |
+2,349 |
Mexican Peso(CME) |
Sep04 |
040913 |
8635.0 |
8640.0 |
8635.0 |
8640.0 |
+45.0 |
4,059 |
23,626 |
-5,632 |
Dec04 |
040923 |
8650.0 |
8665.0 |
8630.0 |
8655.0 |
-5.0 |
12,256 |
49,159 |
+7,088 |
Total Volume and Open Interest |
12,260 |
49,881 |
+7,084 |
30-Year T-Bonds(CBOT) |
Dec04 |
040923 |
113~25 |
114~02 |
113~10 |
113~13 |
-0~13 |
424,725 |
572,575 |
+10,106 |
Mar05 |
040923 |
112~25 |
112~30 |
112~10 |
112~10 |
-0~14 |
343 |
8,767 |
+21 |
Jun05 |
040923 |
111~09 |
111~09 |
111~09 |
111~09 |
-0~14 |
2 |
91 |
+2 |
Total Volume and Open Interest |
425,070 |
581,433 |
-1,341 |
Municipal Bonds(CBOT) |
Dec04 |
040923 |
103~28 |
103~28 |
103~13 |
103~13 |
-0~12 |
125 |
1,561 |
+29 |
Total Volume and Open Interest |
125 |
1,561 |
-1,842 |
10-Year T-Notes(CBOT) |
Dec04 |
040923 |
113~190 |
113~255 |
113~055 |
113~075 |
-0~115 |
950,179 |
1,514,060 |
+10,510 |
Mar05 |
040923 |
112~315 |
113~030 |
112~170 |
112~175 |
-0~120 |
2,742 |
22,475 |
+1,997 |
Total Volume and Open Interest |
952,921 |
1,536,535 |
-22,367 |
5-Year T-Notes(CBOT) |
Dec04 |
040923 |
111~095 |
111~145 |
110~310 |
110~315 |
-0~090 |
426,203 |
0 |
+0 |
Mar05 |
040923 |
110~040 |
110~040 |
110~040 |
110~040 |
-0~090 |
3,886 |
20,520 |
+2,996 |
Total Volume and Open Interest |
430,089 |
20,520 |
+2,996 |
2 Year T-Notes(CBOT) |
Dec04 |
040923 |
105~106 |
105~117 |
105~084 |
105~085 |
-0~020 |
4,917 |
190,773 |
-3,705 |
Total Volume and Open Interest |
4,970 |
214,537 |
-3,890 |
Eurodollars(CME) |
Dec04 |
040923 |
97.765 |
97.780 |
97.725 |
97.735 |
-0.020 |
48,585 |
895,185 |
+3,865 |
Mar05 |
040923 |
97.565 |
97.590 |
97.490 |
97.495 |
-0.060 |
51,063 |
834,037 |
-665 |
Jun05 |
040923 |
97.375 |
97.405 |
97.270 |
97.280 |
-0.090 |
63,191 |
887,881 |
-5,422 |
Sep05 |
040923 |
97.145 |
97.190 |
97.030 |
97.040 |
-0.090 |
48,877 |
656,981 |
-743 |
Dec05 |
040923 |
96.880 |
96.935 |
96.780 |
96.780 |
-0.090 |
42,398 |
521,426 |
+6,263 |
Mar06 |
040923 |
96.665 |
96.715 |
96.565 |
96.570 |
-0.080 |
39,162 |
392,350 |
-1,504 |
Jun06 |
040923 |
96.480 |
96.525 |
96.390 |
96.395 |
-0.070 |
32,056 |
260,872 |
+2,870 |
Sep06 |
040923 |
96.350 |
96.380 |
96.250 |
96.250 |
-0.070 |
31,206 |
198,278 |
+3,000 |
Dec06 |
040923 |
96.215 |
96.235 |
96.125 |
96.125 |
-0.060 |
19,139 |
162,110 |
-346 |
Mar07 |
040923 |
96.095 |
96.125 |
96.020 |
96.020 |
-0.055 |
27,216 |
141,488 |
-5,895 |
Jun07 |
040923 |
96.005 |
96.010 |
95.915 |
95.915 |
-0.050 |
19,680 |
117,229 |
+215 |
Sep07 |
040923 |
95.880 |
95.910 |
95.820 |
95.820 |
-0.045 |
19,009 |
90,576 |
-1,966 |
Total Volume and Open Interest |
496,044 |
5,752,174 |
+9,219 |
3-Mth Euro-Yen(CME) |
Sep04 |
040913 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
30 |
6,271 |
+121 |
Dec04 |
040923 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
2 |
9,566 |
-5 |
Mar05 |
040923 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
281 |
22,087 |
+354 |
Jun05 |
040923 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
601 |
11,826 |
+675 |
Sep05 |
040923 |
99.79 |
99.79 |
99.78 |
99.78 |
-0.01 |
0 |
8,489 |
-10 |
Dec05 |
040923 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
224 |
4,759 |
-38 |
Mar06 |
040923 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
4 |
10,400 |
-3 |
Jun06 |
040923 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
0 |
2,246 |
+0 |
Sep06 |
040923 |
99.39 |
99.39 |
99.39 |
99.39 |
+0.01 |
0 |
1,654 |
+0 |
Dec06 |
040923 |
99.28 |
99.28 |
99.28 |
99.28 |
+0.01 |
0 |
657 |
+0 |
Total Volume and Open Interest |
1,112 |
72,629 |
+973 |
3-Mth Euro-Yen(SIMEX) |
Dec04 |
040923 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
214 |
56,864 |
-489 |
Mar05 |
040923 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
481 |
77,136 |
-231 |
Jun05 |
040923 |
99.85 |
99.86 |
99.85 |
99.85 |
unch |
1,554 |
67,887 |
-325 |
Sep05 |
040923 |
99.79 |
99.79 |
99.78 |
99.78 |
unch |
435 |
39,576 |
-340 |
Dec05 |
040923 |
99.70 |
99.71 |
99.70 |
99.70 |
unch |
942 |
34,419 |
+462 |
Mar06 |
040923 |
99.60 |
99.61 |
99.60 |
99.60 |
+0.01 |
648 |
32,930 |
-135 |
Jun06 |
040923 |
99.51 |
99.51 |
99.50 |
99.50 |
+0.01 |
2,077 |
15,373 |
-703 |
Sep06 |
040923 |
99.39 |
99.39 |
99.39 |
99.39 |
+0.01 |
56 |
5,489 |
+50 |
Total Volume and Open Interest |
6,407 |
342,421 |
-1,711 |
German Euro-Bund(EUREX) |
Dec04 |
040923 |
115.91 |
116.12 |
115.83 |
116.00 |
+0.14 |
1,215,787 |
1,315,471 |
+112,754 |
Mar05 |
040923 |
115.23 |
115.30 |
115.23 |
115.30 |
+0.15 |
415 |
4,166 |
-2 |
Jun05 |
040923 |
114.49 |
114.49 |
114.49 |
114.49 |
+0.14 |
0 |
240 |
+0 |
Total Volume and Open Interest |
1,216,202 |
1,319,877 |
+112,752 |
German Euro-Bobl(EUREX) |
Dec04 |
040923 |
111.53 |
111.70 |
111.46 |
111.64 |
+0.14 |
664,206 |
838,829 |
+70,895 |
Mar05 |
040923 |
111.32 |
111.32 |
111.32 |
111.32 |
+0.16 |
510 |
410 |
+0 |
Jun05 |
040923 |
110.64 |
110.64 |
110.64 |
110.64 |
+0.14 |
0 |
400 |
+0 |
Total Volume and Open Interest |
664,716 |
839,639 |
+70,895 |
Long Gilt(LIFFE) |
Sep04 |
040923 |
107~28 |
108~03 |
107~25 |
108~03 |
+0~05 |
666 |
16,293 |
-86 |
Dec04 |
040923 |
107~27 |
108~01 |
107~23 |
107~26 |
+0~05 |
99,788 |
228,532 |
+13,008 |
Total Volume and Open Interest |
100,454 |
244,825 |
+12,922 |
3-Mth Short Sterling(LIFFE) |
Dec04 |
040923 |
94.98 |
94.99 |
94.95 |
94.96 |
-0.02 |
64,946 |
260,475 |
-2,567 |
Mar05 |
040923 |
94.93 |
94.94 |
94.90 |
94.91 |
-0.02 |
67,082 |
208,844 |
-14,462 |
Jun05 |
040923 |
94.93 |
94.95 |
94.88 |
94.90 |
-0.02 |
73,562 |
188,814 |
+10,638 |
Total Volume and Open Interest |
378,332 |
1,131,313 |
+8,675 |
3-Mth Euribor(LIFFE) |
Dec04 |
040923 |
97.770 |
97.785 |
97.760 |
97.770 |
+0.015 |
107,314 |
607,903 |
+1,579 |
Mar05 |
040923 |
97.605 |
97.650 |
97.595 |
97.625 |
+0.035 |
156,431 |
531,840 |
-1,249 |
Jun05 |
040923 |
97.455 |
97.500 |
97.430 |
97.475 |
+0.055 |
221,106 |
439,315 |
-9,999 |
Total Volume and Open Interest |
835,356 |
2,795,440 |
-15,486 |
3-Mth Aus T-Bills(SFE) |
Dec04 |
040923 |
94.60 |
94.61 |
94.59 |
94.60 |
unch |
4,698 |
223,467 |
+5,810 |
Mar05 |
040923 |
94.57 |
94.59 |
94.57 |
94.58 |
+0.01 |
4,171 |
116,000 |
+3,517 |
Jun05 |
040923 |
94.56 |
94.56 |
94.55 |
94.56 |
+0.01 |
1,536 |
48,216 |
+1,238 |
Sep05 |
040923 |
94.53 |
94.55 |
94.53 |
94.54 |
+0.02 |
792 |
28,080 |
+754 |
Dec05 |
040923 |
94.50 |
94.51 |
94.50 |
94.51 |
+0.03 |
286 |
17,932 |
-90 |
Mar06 |
040923 |
94.46 |
94.47 |
94.46 |
94.47 |
+0.03 |
7 |
10,833 |
+0 |
Jun06 |
040923 |
94.42 |
94.43 |
94.42 |
94.43 |
+0.02 |
27 |
8,465 |
+1 |
Sep06 |
040923 |
94.38 |
94.40 |
94.38 |
94.40 |
+0.02 |
52 |
4,073 |
+23 |
Dec06 |
040923 |
94.36 |
94.36 |
94.36 |
94.36 |
+0.03 |
0 |
2,936 |
+0 |
Mar07 |
040923 |
94.32 |
94.32 |
94.32 |
94.32 |
+0.03 |
0 |
1,960 |
+0 |
Total Volume and Open Interest |
11,644 |
464,814 |
+11,259 |
10-Year Aus T-Bonds(SFE) |
Dec04 |
040923 |
94.68 |
94.68 |
94.64 |
94.65 |
+0.03 |
9,611 |
219,610 |
+3,814 |
Mar05 |
040923 |
94.65 |
94.65 |
94.65 |
94.65 |
+0.03 |
|
|
|
Total Volume and Open Interest |
9,611 |
219,610 |
-141,593 |
3-Year Aus T-Bonds(SFE) |
Dec04 |
040923 |
94.85 |
94.85 |
94.82 |
94.84 |
+0.02 |
22,733 |
369,361 |
+8,158 |
Mar05 |
040923 |
94.84 |
94.84 |
94.84 |
94.84 |
+0.02 |
|
|
|
Total Volume and Open Interest |
22,733 |
369,361 |
+8,158 |
Gold(CMX) |
Oct04 |
040923 |
408.5 |
412.2 |
408.5 |
411.0 |
+3.6 |
815 |
20,019 |
-126 |
Dec04 |
040923 |
410.3 |
414.0 |
410.1 |
412.6 |
+3.6 |
41,627 |
175,816 |
-660 |
Feb05 |
040923 |
413.0 |
415.5 |
413.0 |
414.1 |
+3.6 |
304 |
10,811 |
-54 |
Apr05 |
040923 |
415.0 |
416.3 |
415.0 |
415.7 |
+3.6 |
189 |
4,483 |
+20 |
Jun05 |
040923 |
416.2 |
418.5 |
416.2 |
417.4 |
+3.6 |
627 |
12,328 |
+118 |
Aug05 |
040923 |
419.2 |
419.2 |
419.2 |
419.2 |
+3.6 |
217 |
6,848 |
-149 |
Oct05 |
040923 |
421.1 |
421.1 |
421.1 |
421.1 |
+3.6 |
217 |
877 |
+200 |
Dec05 |
040923 |
423.5 |
423.5 |
423.0 |
423.0 |
+3.6 |
240 |
7,331 |
+112 |
Feb06 |
040923 |
425.1 |
425.1 |
425.1 |
425.1 |
+3.6 |
0 |
844 |
+0 |
Apr06 |
040923 |
427.2 |
427.2 |
427.2 |
427.2 |
+3.6 |
0 |
485 |
+0 |
Jun06 |
040923 |
429.3 |
429.3 |
429.3 |
429.3 |
+3.5 |
0 |
8,626 |
+0 |
Total Volume and Open Interest |
44,250 |
255,452 |
-634 |
Silver(CMX) |
Sep04 |
040923 |
640.0 |
664.6 |
640.0 |
644.6 |
+9.5 |
26 |
112 |
+28 |
Dec04 |
040923 |
643.0 |
649.0 |
640.5 |
647.0 |
+9.5 |
8,354 |
66,329 |
-47 |
Mar05 |
040923 |
648.0 |
654.0 |
644.0 |
650.6 |
+9.5 |
47 |
7,288 |
+24 |
May05 |
040923 |
657.0 |
657.0 |
653.0 |
653.0 |
+9.5 |
151 |
1,811 |
+87 |
Jul05 |
040923 |
655.7 |
655.7 |
655.7 |
655.7 |
+9.5 |
0 |
1,752 |
+0 |
Sep05 |
040923 |
658.3 |
658.3 |
658.3 |
658.3 |
+9.5 |
0 |
508 |
+0 |
Dec05 |
040923 |
662.0 |
662.0 |
654.0 |
661.7 |
+9.5 |
5 |
2,980 |
+2 |
Total Volume and Open Interest |
8,596 |
82,434 |
+107 |
Platinum(NYM) |
Oct04 |
040923 |
848.0 |
856.5 |
848.0 |
852.7 |
+5.2 |
2,054 |
3,320 |
-1,169 |
Jan05 |
040923 |
843.0 |
849.8 |
843.0 |
846.3 |
+5.0 |
1,789 |
2,657 |
+1,187 |
Total Volume and Open Interest |
3,843 |
5,977 |
+18 |
Palladium(NYME) |
Sep04 |
040923 |
215.65 |
215.65 |
215.65 |
215.65 |
+6.95 |
0 |
16 |
+0 |
Dec04 |
040923 |
213.00 |
217.80 |
213.00 |
216.65 |
+6.95 |
286 |
8,784 |
+64 |
Mar05 |
040923 |
215.00 |
219.50 |
215.00 |
218.40 |
+6.95 |
2 |
37 |
+0 |
Total Volume and Open Interest |
288 |
8,837 |
+64 |
Copper(CMX) |
Sep04 |
040923 |
136.20 |
137.00 |
135.80 |
136.80 |
-1.20 |
560 |
1,240 |
-591 |
Dec04 |
040923 |
135.10 |
136.10 |
134.70 |
135.80 |
-1.15 |
11,517 |
67,442 |
+3,197 |
Mar05 |
040923 |
130.10 |
131.20 |
130.00 |
131.15 |
-0.90 |
625 |
6,592 |
+222 |
May05 |
040923 |
126.75 |
126.75 |
126.75 |
126.75 |
-0.75 |
14 |
888 |
+11 |
Jul05 |
040923 |
122.80 |
122.80 |
122.80 |
122.80 |
-1.20 |
114 |
1,480 |
+100 |
Total Volume and Open Interest |
13,330 |
88,739 |
+3,108 |
DJIA Index(CBOT) |
Sep04 |
040916 |
10240 |
10283 |
10235 |
10253 |
+18 |
5,556 |
17,761 |
-2,948 |
Dec04 |
040923 |
10075 |
10100 |
10020 |
10023 |
-69 |
6,177 |
43,911 |
+254 |
Mar05 |
040923 |
10018 |
10018 |
10018 |
10018 |
-69 |
0 |
11 |
+0 |
Jun05 |
040923 |
10018 |
10018 |
10018 |
10018 |
-69 |
2 |
0 |
+0 |
Total Volume and Open Interest |
6,179 |
43,923 |
+254 |
S & P 500(CME) |
Dec04 |
040923 |
1113.40 |
1114.30 |
1107.00 |
1107.20 |
-5.70 |
41,382 |
599,179 |
+722 |
Mar05 |
040923 |
1112.00 |
1113.00 |
1108.10 |
1108.10 |
-5.70 |
733 |
10,662 |
+229 |
Jun05 |
040923 |
1110.30 |
1110.30 |
1110.30 |
1110.30 |
-5.70 |
6 |
560 |
+6 |
Sep05 |
040923 |
1112.60 |
1112.60 |
1112.60 |
1112.60 |
-5.70 |
0 |
35 |
+0 |
Total Volume and Open Interest |
42,121 |
610,522 |
+957 |
S & P 500 E-Mini(Globex) |
Dec04 |
040923 |
1112.75 |
1115.00 |
1107.00 |
1107.25 |
-5.75 |
757,021 |
563,170 |
+2,909 |
Mar05 |
040923 |
1114.00 |
1115.00 |
1108.00 |
1108.00 |
-5.75 |
228 |
2,085 |
+98 |
Total Volume and Open Interest |
757,249 |
565,255 |
+3,007 |
NASDAQ 100(CME) |
Dec04 |
040923 |
1412.00 |
1419.00 |
1407.00 |
1409.50 |
-1.50 |
11,697 |
73,732 |
+1,312 |
Mar05 |
040923 |
1416.50 |
1416.50 |
1416.50 |
1416.50 |
-1.50 |
4 |
12 |
+3 |
Jun05 |
040923 |
1422.50 |
1422.50 |
1422.50 |
1422.50 |
-1.50 |
|
|
|
Total Volume and Open Interest |
11,701 |
73,744 |
+1,315 |
NASDAQ 100 E-Mini(GLOBEX) |
Dec04 |
040923 |
1410.5 |
1419.0 |
1407.0 |
1409.5 |
-1.5 |
323,095 |
229,484 |
-1,756 |
Mar05 |
040923 |
1420.0 |
1424.0 |
1416.5 |
1416.5 |
-1.5 |
186 |
598 |
+116 |
Total Volume and Open Interest |
323,281 |
230,082 |
-1,640 |
S & P Midcap 400(CME) |
Dec04 |
040923 |
588.00 |
588.50 |
585.25 |
585.25 |
-0.75 |
1,499 |
12,649 |
+532 |
Mar05 |
040923 |
586.50 |
586.50 |
586.50 |
586.50 |
-0.75 |
0 |
1 |
+0 |
Jun05 |
040923 |
586.50 |
586.50 |
586.50 |
586.50 |
-0.75 |
|
|
|
Total Volume and Open Interest |
1,499 |
12,650 |
+532 |
Russell 2000(CME) |
Dec04 |
040923 |
567.50 |
568.25 |
564.00 |
564.75 |
-0.25 |
2,005 |
26,156 |
+3 |
Mar05 |
040923 |
564.75 |
564.75 |
564.75 |
564.75 |
-0.25 |
|
|
|
Jun05 |
040923 |
564.75 |
564.75 |
564.75 |
564.75 |
-0.25 |
|
|
|
Total Volume and Open Interest |
2,005 |
26,156 |
+3 |
Value Line(KCBT) |
Dec04 |
040923 |
1572.50 |
1572.50 |
1563.00 |
1563.00 |
-3.00 |
2 |
12 |
-1 |
Total Volume and Open Interest |
2 |
12 |
-1 |
Nikkei 225(CME) |
Dec04 |
040923 |
10925 |
10940 |
10890 |
10890 |
-30 |
4,777 |
23,930 |
+609 |
Mar05 |
040923 |
10900 |
10900 |
10900 |
10900 |
-30 |
0 |
14 |
+0 |
Total Volume and Open Interest |
4,779 |
23,946 |
+610 |
Nikkei 225(SIMEX) |
Dec04 |
040922 |
11110 |
11115 |
10920 |
10980 |
-75 |
13,108 |
136,928 |
+136,928 |
Mar05 |
040922 |
10975 |
10975 |
10975 |
10975 |
-75 |
0 |
4 |
+4 |
Jun05 |
040922 |
10930 |
10930 |
10930 |
10930 |
-75 |
0 |
3 |
+3 |
Total Volume and Open Interest |
13,108 |
136,935 |
+136,935 |
CAC 40(MATIF) |
Sep04 |
040922 |
3721.0 |
3743.0 |
3690.5 |
3694.5 |
-40.5 |
48,092 |
460,419 |
+8,657 |
Oct04 |
040922 |
3727.0 |
3744.0 |
3696.0 |
3697.5 |
-40.5 |
269 |
3,526 |
+190 |
Nov04 |
040922 |
3724.0 |
3724.0 |
3703.5 |
3703.5 |
-40.5 |
0 |
22 |
+0 |
Total Volume and Open Interest |
50,283 |
493,364 |
+10,289 |
DAX Index(EUREX) |
Dec04 |
040923 |
3953.0 |
3955.0 |
3911.0 |
3918.0 |
-35.0 |
123,948 |
158,552 |
+11,392 |
Mar05 |
040923 |
3964.0 |
3971.0 |
3935.5 |
3940.0 |
-35.5 |
244 |
9,288 |
-41 |
Jun05 |
040923 |
3992.5 |
3992.5 |
3960.0 |
3964.0 |
-36.0 |
279 |
243 |
+238 |
Total Volume and Open Interest |
124,471 |
168,083 |
+11,589 |
FT-SE 100(LIFFE) |
Dec04 |
040923 |
4625.00 |
4631.50 |
4590.00 |
4596.50 |
-28.50 |
63,053 |
438,387 |
-3,722 |
Mar05 |
040923 |
4614.50 |
4615.50 |
4604.00 |
4604.00 |
-29.00 |
2 |
10,486 |
+1 |
Jun05 |
040923 |
4622.50 |
4622.50 |
4622.50 |
4622.50 |
-29.50 |
0 |
6,258 |
+0 |
Total Volume and Open Interest |
63,055 |
455,131 |
-3,721 |
SPI 200(SFE) |
Sep04 |
040916 |
3615.0 |
3616.0 |
3591.0 |
3597.0 |
-30.0 |
29,884 |
91,598 |
-42,587 |
Dec04 |
040923 |
3631.0 |
3654.0 |
3628.0 |
3645.0 |
-7.0 |
10,183 |
148,095 |
+331 |
Mar05 |
040923 |
3641.0 |
3655.0 |
3641.0 |
3653.0 |
-7.0 |
67 |
2,395 |
+18 |
Total Volume and Open Interest |
10,370 |
155,396 |
+391 |
GSCI(CME) |
Oct04 |
040923 |
327.90 |
331.90 |
326.80 |
329.70 |
-0.35 |
571 |
17,560 |
-174 |
Nov04 |
040923 |
330.50 |
330.50 |
330.50 |
330.50 |
+1.00 |
2 |
3 |
-1 |
Dec04 |
040923 |
330.50 |
330.50 |
330.50 |
330.50 |
+1.50 |
|
|
|
Total Volume and Open Interest |
573 |
17,563 |
-175 |
Reuters CRB Index(NYBOT) |
Nov04 |
040923 |
280.50 |
280.75 |
280.00 |
280.00 |
+0.50 |
40 |
230 |
+2 |
Jan05 |
040923 |
279.50 |
279.50 |
279.50 |
279.50 |
+0.50 |
2 |
205 |
+0 |
Feb05 |
040923 |
277.50 |
277.50 |
277.50 |
277.50 |
+0.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
42 |
539 |
+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. |
|
|