|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue September 28, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov04 |
040928 |
530.00 |
534.00 |
528.50 |
531.50 |
+0.50 |
41,184 |
132,760 |
+200 |
Jan05 |
040928 |
537.50 |
541.50 |
536.50 |
539.50 |
+0.25 |
4,605 |
26,251 |
+326 |
Mar05 |
040928 |
543.50 |
548.50 |
543.50 |
546.75 |
+0.25 |
3,008 |
19,517 |
+874 |
May05 |
040928 |
552.50 |
556.00 |
552.00 |
553.50 |
unch |
1,727 |
12,254 |
+513 |
Jul05 |
040928 |
560.00 |
563.00 |
558.50 |
560.50 |
+0.25 |
1,831 |
8,514 |
+408 |
Aug05 |
040928 |
560.00 |
560.00 |
560.00 |
560.00 |
-1.00 |
7 |
229 |
+0 |
Sep05 |
040928 |
560.00 |
560.00 |
560.00 |
560.00 |
unch |
0 |
62 |
+0 |
Total Volume and Open Interest |
52,499 |
203,919 |
+2,325 |
Soybean Meal(CBOT) |
Oct04 |
040928 |
158.50 |
158.90 |
157.80 |
158.20 |
-0.30 |
6,928 |
11,788 |
-2,434 |
Dec04 |
040928 |
161.00 |
162.00 |
160.80 |
161.60 |
+0.40 |
11,372 |
54,843 |
-1,064 |
Jan05 |
040928 |
162.70 |
163.50 |
162.40 |
162.90 |
unch |
1,024 |
13,508 |
+103 |
Mar05 |
040928 |
166.00 |
166.50 |
165.50 |
165.80 |
-0.20 |
2,043 |
13,173 |
+440 |
May05 |
040928 |
168.80 |
169.40 |
168.50 |
168.80 |
-0.10 |
839 |
12,799 |
+223 |
Jul05 |
040928 |
172.00 |
172.70 |
171.70 |
172.30 |
+0.10 |
1,094 |
13,811 |
+179 |
Aug05 |
040928 |
173.50 |
173.50 |
172.80 |
173.00 |
+0.40 |
327 |
4,605 |
+230 |
Sep05 |
040928 |
174.30 |
174.50 |
173.70 |
173.90 |
+0.40 |
183 |
3,193 |
+41 |
Total Volume and Open Interest |
23,909 |
131,622 |
-2,232 |
Soybean Oil(CBOT) |
Oct04 |
040928 |
21.12 |
21.13 |
20.82 |
20.85 |
-0.26 |
3,330 |
9,973 |
+26 |
Dec04 |
040928 |
20.99 |
21.08 |
20.76 |
20.83 |
-0.16 |
13,788 |
63,226 |
+615 |
Jan05 |
040928 |
20.98 |
21.10 |
20.80 |
20.88 |
-0.15 |
2,434 |
16,841 |
+788 |
Mar05 |
040928 |
21.04 |
21.12 |
20.85 |
20.95 |
-0.08 |
2,271 |
15,984 |
+647 |
May05 |
040928 |
21.08 |
21.15 |
20.90 |
20.97 |
-0.13 |
1,528 |
9,700 |
+476 |
Jul05 |
040928 |
21.10 |
21.15 |
20.98 |
21.02 |
-0.08 |
1,259 |
10,074 |
+271 |
Aug05 |
040928 |
21.10 |
21.18 |
21.00 |
21.02 |
-0.10 |
164 |
3,811 |
+78 |
Sep05 |
040928 |
21.20 |
21.20 |
21.00 |
21.00 |
-0.10 |
206 |
2,195 |
+157 |
Total Volume and Open Interest |
25,930 |
136,263 |
+3,187 |
Canola(WCE) |
Nov04 |
040928 |
302.5 |
303.7 |
299.7 |
303.2 |
+2.2 |
5,071 |
36,868 |
+904 |
Jan05 |
040928 |
309.8 |
309.8 |
305.5 |
308.7 |
+1.9 |
981 |
6,322 |
+743 |
Mar05 |
040928 |
313.8 |
313.8 |
312.5 |
313.8 |
+1.9 |
90 |
4,747 |
+80 |
May05 |
040928 |
318.8 |
318.8 |
318.8 |
318.8 |
+1.8 |
0 |
341 |
+0 |
Jul05 |
040928 |
323.5 |
323.5 |
323.5 |
323.5 |
-2.5 |
1 |
263 |
-1 |
Total Volume and Open Interest |
6,443 |
50,885 |
+2,023 |
Corn(CBOT) |
Dec04 |
040928 |
206.75 |
209.75 |
206.50 |
208.50 |
+0.75 |
57,045 |
347,232 |
+2,000 |
Mar05 |
040928 |
217.50 |
220.25 |
217.25 |
219.50 |
+1.25 |
10,858 |
112,880 |
+1,501 |
May05 |
040928 |
224.75 |
227.25 |
224.50 |
226.25 |
+1.00 |
2,504 |
36,756 |
+385 |
Jul05 |
040928 |
231.00 |
233.25 |
231.00 |
232.50 |
+1.25 |
2,123 |
40,487 |
+558 |
Sep05 |
040928 |
237.75 |
239.25 |
237.25 |
238.75 |
+1.75 |
404 |
10,383 |
+208 |
Dec05 |
040928 |
244.75 |
246.00 |
244.25 |
246.00 |
+1.75 |
1,027 |
19,817 |
+75 |
Total Volume and Open Interest |
74,135 |
569,266 |
+4,798 |
Wheat(CBOT) |
Dec04 |
040928 |
320.00 |
323.50 |
315.50 |
315.75 |
-4.75 |
16,280 |
121,671 |
+511 |
Mar05 |
040928 |
332.00 |
335.00 |
327.25 |
327.75 |
-5.00 |
1,474 |
20,028 |
-84 |
May05 |
040928 |
338.00 |
340.00 |
332.00 |
333.00 |
-5.50 |
28 |
3,662 |
-19 |
Jul05 |
040928 |
340.25 |
343.50 |
336.50 |
336.75 |
-4.50 |
347 |
6,045 |
+11 |
Sep05 |
040928 |
345.50 |
348.00 |
343.00 |
343.00 |
-4.00 |
14 |
159 |
-4 |
Total Volume and Open Interest |
18,160 |
151,698 |
+422 |
Wheat(KCBT) |
Dec04 |
040928 |
349.00 |
351.00 |
345.00 |
345.25 |
-4.75 |
4,581 |
50,853 |
-637 |
Mar05 |
040928 |
356.50 |
358.00 |
352.00 |
352.50 |
-4.75 |
1,718 |
12,519 |
+664 |
May05 |
040928 |
359.00 |
359.00 |
352.50 |
352.50 |
-5.50 |
62 |
2,901 |
+39 |
Jul05 |
040928 |
357.00 |
357.50 |
351.00 |
351.50 |
-5.75 |
104 |
3,429 |
+7 |
Sep05 |
040928 |
359.00 |
359.00 |
359.00 |
359.00 |
-7.00 |
0 |
49 |
+0 |
Total Volume and Open Interest |
6,465 |
69,765 |
+73 |
Wheat(MGE) |
Dec04 |
040928 |
371.50 |
372.50 |
367.00 |
368.00 |
-3.75 |
3,882 |
23,274 |
-1,004 |
Mar05 |
040928 |
380.75 |
382.00 |
377.00 |
377.50 |
-3.75 |
560 |
7,067 |
+185 |
May05 |
040928 |
386.00 |
387.00 |
383.00 |
383.00 |
-3.00 |
17 |
3,224 |
+6 |
Jul05 |
040928 |
387.00 |
387.00 |
384.00 |
384.50 |
-1.75 |
3 |
2,117 |
-32 |
Sep05 |
040928 |
380.00 |
380.00 |
380.00 |
380.00 |
-1.75 |
3 |
225 |
+1 |
Total Volume and Open Interest |
4,471 |
35,972 |
-838 |
Oats(CBOT) |
Dec04 |
040928 |
153.00 |
155.50 |
146.00 |
146.25 |
-10.75 |
1,522 |
4,770 |
+108 |
Mar05 |
040928 |
159.50 |
160.00 |
153.00 |
153.00 |
-9.50 |
248 |
1,336 |
+103 |
May05 |
040928 |
158.50 |
158.50 |
158.50 |
158.50 |
-8.50 |
0 |
96 |
+0 |
Jul05 |
040928 |
165.25 |
165.25 |
163.00 |
163.00 |
-7.50 |
0 |
31 |
+0 |
Total Volume and Open Interest |
1,770 |
6,233 |
+211 |
Rough Rice(CBOT) |
Nov04 |
040928 |
6.80 |
6.94 |
6.76 |
6.91 |
-0.01 |
111 |
2,924 |
+9 |
Jan05 |
040928 |
7.05 |
7.17 |
7.00 |
7.17 |
+0.01 |
10 |
881 |
+0 |
Mar05 |
040928 |
7.30 |
7.40 |
7.30 |
7.40 |
unch |
20 |
639 |
+14 |
May05 |
040928 |
7.62 |
7.62 |
7.62 |
7.62 |
unch |
2 |
29 |
+2 |
Total Volume and Open Interest |
143 |
4,477 |
+25 |
Live Cattle(CME) |
Oct04 |
040928 |
83.800 |
84.400 |
83.525 |
84.100 |
+0.300 |
5,375 |
19,966 |
-1,846 |
Dec04 |
040928 |
86.425 |
87.175 |
86.250 |
86.650 |
+0.225 |
6,344 |
58,058 |
+2,141 |
Feb05 |
040928 |
88.250 |
88.900 |
87.900 |
88.525 |
+0.125 |
2,561 |
14,871 |
+77 |
Apr05 |
040928 |
86.300 |
86.900 |
85.950 |
86.450 |
+0.175 |
1,234 |
6,377 |
+187 |
Jun05 |
040928 |
82.550 |
83.000 |
82.325 |
83.000 |
+0.325 |
290 |
3,910 |
+108 |
Aug05 |
040928 |
82.525 |
82.725 |
82.475 |
82.700 |
unch |
179 |
2,115 |
+59 |
Total Volume and Open Interest |
16,025 |
105,562 |
+796 |
Feeder Cattle(CME) |
Sep04 |
040928 |
115.000 |
115.000 |
114.800 |
114.875 |
-0.075 |
188 |
1,530 |
-24 |
Oct04 |
040928 |
110.500 |
111.600 |
110.500 |
111.200 |
+0.550 |
1,492 |
5,900 |
-218 |
Nov04 |
040928 |
109.000 |
109.950 |
108.850 |
109.475 |
+0.375 |
1,406 |
6,594 |
-250 |
Jan05 |
040928 |
105.400 |
106.500 |
105.400 |
106.225 |
+0.300 |
372 |
2,958 |
+79 |
Mar05 |
040928 |
102.000 |
102.700 |
102.000 |
102.700 |
+0.200 |
51 |
817 |
+10 |
Apr05 |
040928 |
101.400 |
101.750 |
101.400 |
101.600 |
-0.100 |
13 |
231 |
+10 |
May05 |
040928 |
101.250 |
101.350 |
101.200 |
101.350 |
+0.025 |
46 |
258 |
+39 |
Total Volume and Open Interest |
3,568 |
18,288 |
-354 |
Lean Hogs(CME) |
Oct04 |
040928 |
75.700 |
75.700 |
73.600 |
74.200 |
-1.350 |
4,603 |
13,889 |
-685 |
Dec04 |
040928 |
69.150 |
69.150 |
67.150 |
67.825 |
-1.000 |
6,360 |
54,830 |
+548 |
Feb05 |
040928 |
66.000 |
66.100 |
64.850 |
65.300 |
-0.550 |
1,684 |
14,835 |
+182 |
Apr05 |
040928 |
63.800 |
63.800 |
62.700 |
63.250 |
-0.675 |
467 |
5,370 |
+157 |
May05 |
040928 |
62.250 |
62.700 |
62.000 |
62.225 |
-0.325 |
46 |
895 |
+12 |
Jun05 |
040928 |
66.750 |
66.800 |
66.250 |
66.275 |
-0.500 |
111 |
2,578 |
+17 |
Jul05 |
040928 |
62.900 |
62.900 |
62.000 |
62.400 |
-0.500 |
9 |
560 |
+1 |
Aug05 |
040928 |
58.500 |
58.500 |
58.500 |
58.500 |
-0.525 |
3 |
331 |
+2 |
Total Volume and Open Interest |
13,288 |
93,355 |
+237 |
Pork Bellies(CME) |
Feb05 |
040928 |
97.500 |
97.500 |
94.725 |
94.950 |
-2.550 |
353 |
1,449 |
-74 |
Mar05 |
040928 |
97.200 |
97.200 |
96.750 |
96.750 |
-3.000 |
5 |
16 |
-2 |
May05 |
040928 |
97.000 |
97.000 |
97.000 |
97.000 |
-1.450 |
0 |
8 |
+0 |
Jul05 |
040928 |
101.000 |
101.000 |
101.000 |
101.000 |
-1.000 |
0 |
7 |
+0 |
Total Volume and Open Interest |
358 |
1,480 |
-76 |
Class III Milk(CME) |
Sep04 |
040928 |
14.68 |
14.72 |
14.68 |
14.72 |
unch |
11 |
5,563 |
-5 |
Oct04 |
040928 |
13.84 |
14.03 |
13.84 |
13.98 |
+0.14 |
279 |
4,294 |
+149 |
Nov04 |
040928 |
12.72 |
13.01 |
12.72 |
12.98 |
+0.26 |
110 |
3,073 |
-6 |
Dec04 |
040928 |
12.40 |
12.54 |
12.40 |
12.50 |
+0.20 |
27 |
2,265 |
+3 |
Jan05 |
040928 |
12.10 |
12.20 |
12.10 |
12.19 |
+0.09 |
17 |
1,196 |
+0 |
Total Volume and Open Interest |
603 |
23,362 |
+249 |
Cocoa(NYBOT) |
Dec04 |
040928 |
1455 |
1470 |
1443 |
1445 |
-10 |
3,280 |
44,104 |
-72 |
Mar05 |
040928 |
1474 |
1484 |
1461 |
1462 |
-8 |
647 |
16,069 |
-361 |
May05 |
040928 |
1487 |
1495 |
1471 |
1472 |
-8 |
313 |
11,007 |
+78 |
Jul05 |
040928 |
1497 |
1499 |
1482 |
1482 |
-8 |
124 |
10,868 |
-9 |
Sep05 |
040928 |
1509 |
1509 |
1493 |
1493 |
-7 |
535 |
6,056 |
+327 |
Dec05 |
040928 |
1510 |
1510 |
1510 |
1510 |
-6 |
50 |
7,102 |
-22 |
Mar06 |
040928 |
1521 |
1521 |
1521 |
1521 |
-6 |
0 |
3,684 |
+0 |
Total Volume and Open Interest |
4,949 |
100,482 |
-59 |
Coffee "C"(NYBOT) |
Dec04 |
040928 |
84.50 |
84.50 |
80.85 |
81.10 |
-4.90 |
11,487 |
67,517 |
+1,571 |
Mar05 |
040928 |
87.00 |
87.20 |
84.00 |
84.05 |
-4.90 |
2,328 |
13,461 |
+484 |
May05 |
040928 |
88.30 |
88.70 |
85.90 |
86.05 |
-4.85 |
1,101 |
4,007 |
+73 |
Jul05 |
040928 |
89.00 |
90.25 |
87.90 |
87.90 |
-4.75 |
286 |
1,559 |
-150 |
Sep05 |
040928 |
91.75 |
91.75 |
89.70 |
89.70 |
-4.70 |
32 |
545 |
+0 |
Dec05 |
040928 |
92.40 |
92.40 |
92.40 |
92.40 |
-4.60 |
145 |
437 |
+132 |
Total Volume and Open Interest |
15,382 |
87,681 |
+2,113 |
Orange Juice(NYBOT) |
Nov04 |
040928 |
85.50 |
86.20 |
85.00 |
85.75 |
+0.25 |
3,459 |
19,519 |
-475 |
Jan05 |
040928 |
86.90 |
88.00 |
86.90 |
87.65 |
+1.90 |
613 |
6,523 |
+160 |
Mar05 |
040928 |
89.00 |
89.70 |
88.30 |
89.65 |
+2.15 |
231 |
8,170 |
-98 |
May05 |
040928 |
90.75 |
92.10 |
90.75 |
92.00 |
+2.00 |
175 |
4,403 |
+39 |
Jul05 |
040928 |
93.90 |
93.90 |
93.75 |
93.75 |
+1.75 |
12 |
528 |
+6 |
Total Volume and Open Interest |
4,492 |
39,316 |
-368 |
Sugar #11(NYBOT) |
Oct04 |
040928 |
8.32 |
8.38 |
8.22 |
8.28 |
+0.03 |
22,554 |
22,461 |
-5,002 |
Mar05 |
040928 |
9.05 |
9.05 |
8.89 |
8.93 |
-0.10 |
58,954 |
191,257 |
+18,458 |
May05 |
040928 |
8.97 |
8.99 |
8.90 |
8.92 |
-0.06 |
11,129 |
34,226 |
+478 |
Jul05 |
040928 |
8.66 |
8.68 |
8.60 |
8.62 |
-0.06 |
4,040 |
21,153 |
+733 |
Oct05 |
040928 |
8.55 |
8.56 |
8.51 |
8.51 |
-0.05 |
1,785 |
21,124 |
-381 |
Total Volume and Open Interest |
98,826 |
299,880 |
+14,587 |
London Cocoa(LCE) |
Sep04 |
040915 |
841 |
850 |
837 |
842 |
+7 |
666 |
3,324 |
-605 |
Dec04 |
040928 |
827 |
838 |
825 |
827 |
-4 |
3,074 |
82,157 |
-45 |
Mar05 |
040928 |
855 |
862 |
849 |
851 |
-4 |
1,244 |
34,722 |
+193 |
May05 |
040928 |
867 |
876 |
866 |
866 |
-4 |
376 |
16,601 |
-66 |
Jul05 |
040928 |
884 |
887 |
879 |
881 |
-4 |
219 |
13,327 |
+207 |
Sep05 |
040928 |
899 |
906 |
895 |
897 |
-4 |
159 |
23,261 |
+50 |
Dec05 |
040928 |
907 |
914 |
906 |
906 |
-5 |
262 |
10,189 |
-22 |
Total Volume and Open Interest |
5,391 |
183,652 |
+367 |
London Coffee(LCE) |
Sep04 |
040928 |
672.00 |
672.00 |
648.00 |
648.00 |
-29.00 |
316 |
1,236 |
-692 |
Nov04 |
040928 |
710.00 |
710.00 |
668.00 |
674.00 |
-31.00 |
7,472 |
67,400 |
-858 |
Jan05 |
040928 |
725.00 |
726.00 |
687.00 |
691.00 |
-30.00 |
1,264 |
34,732 |
+295 |
Mar05 |
040928 |
740.00 |
742.00 |
707.00 |
708.00 |
-30.00 |
499 |
21,410 |
-33 |
May05 |
040928 |
746.00 |
746.00 |
719.00 |
724.00 |
-30.00 |
204 |
14,510 |
-13 |
Jul05 |
040928 |
760.00 |
760.00 |
739.00 |
739.00 |
-30.00 |
192 |
4,597 |
+15 |
Total Volume and Open Interest |
9,997 |
146,088 |
-1,236 |
London Sugar(LCE) |
Oct04 |
040915 |
230.50 |
230.50 |
220.00 |
226.80 |
-3.70 |
3,846 |
2,040 |
-2,500 |
Dec04 |
040928 |
246.20 |
248.00 |
243.20 |
244.30 |
-0.70 |
2,895 |
13,989 |
+23 |
Mar05 |
040928 |
260.00 |
261.00 |
257.40 |
258.00 |
-0.90 |
2,420 |
18,079 |
+215 |
May05 |
040928 |
263.20 |
264.00 |
261.60 |
261.60 |
-0.80 |
379 |
8,970 |
-184 |
Aug05 |
040928 |
257.50 |
258.00 |
256.50 |
256.50 |
-0.40 |
133 |
4,399 |
-35 |
Total Volume and Open Interest |
5,863 |
50,738 |
+55 |
Cotton(NYBOT) |
Oct04 |
040928 |
50.59 |
50.59 |
47.95 |
47.95 |
-2.35 |
13 |
744 |
-32 |
Dec04 |
040928 |
47.75 |
48.40 |
47.40 |
48.01 |
-0.04 |
9,749 |
43,254 |
-143 |
Mar05 |
040928 |
49.50 |
49.95 |
49.25 |
49.68 |
-0.04 |
2,445 |
15,954 |
+202 |
May05 |
040928 |
50.50 |
50.65 |
50.30 |
50.65 |
-0.05 |
208 |
3,968 |
+46 |
Jul05 |
040928 |
51.40 |
51.70 |
51.30 |
51.60 |
-0.10 |
134 |
5,009 |
-26 |
Oct05 |
040928 |
52.95 |
52.95 |
52.95 |
52.95 |
-0.15 |
2 |
33 |
+2 |
Total Volume and Open Interest |
12,564 |
71,135 |
+48 |
Lumber(CME) |
Nov04 |
040928 |
341.0 |
343.4 |
337.9 |
338.4 |
unch |
731 |
2,943 |
-58 |
Jan05 |
040928 |
338.2 |
340.2 |
337.2 |
339.3 |
+2.1 |
133 |
891 |
+19 |
Mar05 |
040928 |
347.1 |
347.1 |
344.7 |
344.7 |
-0.3 |
43 |
213 |
+5 |
May05 |
040928 |
347.1 |
349.3 |
345.1 |
345.1 |
-2.2 |
14 |
52 |
+3 |
Total Volume and Open Interest |
921 |
4,099 |
-31 |
Crude Oil(NYM) |
Nov04 |
040928 |
49.95 |
50.20 |
49.55 |
49.90 |
+0.26 |
76,423 |
217,964 |
-960 |
Dec04 |
040928 |
49.25 |
49.50 |
48.85 |
49.19 |
+0.26 |
41,607 |
109,858 |
+3,234 |
Jan05 |
040928 |
48.55 |
48.85 |
48.15 |
48.49 |
+0.23 |
13,596 |
43,356 |
+636 |
Feb05 |
040928 |
47.90 |
48.00 |
47.65 |
47.84 |
+0.22 |
2,941 |
24,877 |
-628 |
Mar05 |
040928 |
47.10 |
47.35 |
47.00 |
47.17 |
+0.21 |
2,319 |
23,764 |
+396 |
Apr05 |
040928 |
46.65 |
46.65 |
46.40 |
46.51 |
+0.21 |
2,417 |
14,716 |
+893 |
May05 |
040928 |
45.85 |
46.05 |
45.65 |
45.86 |
+0.21 |
643 |
14,240 |
+303 |
Jun05 |
040928 |
45.30 |
45.30 |
45.00 |
45.22 |
+0.20 |
3,955 |
21,365 |
-133 |
Jul05 |
040928 |
44.58 |
44.61 |
44.58 |
44.61 |
+0.19 |
561 |
12,009 |
+293 |
Aug05 |
040928 |
44.06 |
44.06 |
44.06 |
44.06 |
+0.18 |
500 |
7,331 |
+10 |
Sep05 |
040928 |
43.55 |
43.56 |
43.55 |
43.56 |
+0.17 |
981 |
11,109 |
+335 |
Oct05 |
040928 |
43.05 |
43.10 |
43.05 |
43.10 |
+0.17 |
444 |
5,460 |
-77 |
Nov05 |
040928 |
42.50 |
42.65 |
42.50 |
42.65 |
+0.16 |
100 |
6,677 |
-100 |
Dec05 |
040928 |
42.30 |
42.35 |
42.00 |
42.23 |
+0.15 |
2,909 |
41,551 |
+676 |
Jan06 |
040928 |
41.82 |
41.82 |
41.82 |
41.82 |
+0.15 |
0 |
5,322 |
+0 |
Feb06 |
040928 |
41.42 |
41.42 |
41.42 |
41.42 |
+0.15 |
0 |
2,495 |
+0 |
Total Volume and Open Interest |
154,235 |
678,570 |
+5,843 |
Heating Oil(NYM) |
Oct04 |
040928 |
138.00 |
138.00 |
135.80 |
137.78 |
+0.98 |
17,103 |
19,093 |
-4,210 |
Nov04 |
040928 |
138.00 |
138.50 |
136.10 |
138.19 |
+0.95 |
14,842 |
73,429 |
+2,711 |
Dec04 |
040928 |
138.10 |
138.90 |
136.60 |
138.49 |
+0.95 |
5,078 |
32,557 |
-213 |
Jan05 |
040928 |
138.10 |
138.40 |
136.40 |
138.24 |
+0.95 |
3,856 |
16,759 |
-539 |
Feb05 |
040928 |
136.20 |
136.50 |
135.20 |
136.34 |
+0.95 |
1,736 |
15,244 |
-313 |
Mar05 |
040928 |
132.25 |
132.40 |
130.90 |
131.99 |
+0.95 |
556 |
14,948 |
-126 |
Apr05 |
040928 |
126.20 |
126.60 |
125.65 |
126.34 |
+0.85 |
282 |
4,468 |
+33 |
May05 |
040928 |
121.60 |
121.60 |
121.10 |
121.14 |
+0.80 |
98 |
3,791 |
+13 |
Jun05 |
040928 |
117.70 |
117.74 |
117.70 |
117.74 |
+0.80 |
673 |
5,681 |
+160 |
Jul05 |
040928 |
115.25 |
116.04 |
115.25 |
116.04 |
+0.80 |
207 |
4,051 |
+98 |
Aug05 |
040928 |
115.10 |
115.84 |
115.10 |
115.84 |
+0.75 |
6 |
622 |
+3 |
Sep05 |
040928 |
115.50 |
116.24 |
115.50 |
116.24 |
+0.75 |
56 |
2,176 |
+53 |
Total Volume and Open Interest |
44,849 |
202,543 |
-2,290 |
Unleaded Gas(NYM) |
Oct04 |
040928 |
134.90 |
136.60 |
133.40 |
135.79 |
+1.16 |
20,156 |
20,105 |
-3,087 |
Nov04 |
040928 |
134.00 |
135.50 |
132.50 |
135.00 |
+1.48 |
21,413 |
64,646 |
+3,198 |
Dec04 |
040928 |
131.40 |
132.50 |
130.70 |
132.40 |
+1.33 |
4,879 |
22,009 |
-279 |
Jan05 |
040928 |
131.05 |
131.60 |
130.50 |
131.60 |
+1.23 |
2,373 |
13,098 |
+518 |
Feb05 |
040928 |
131.05 |
132.20 |
131.05 |
131.80 |
+1.13 |
454 |
6,845 |
-58 |
Mar05 |
040928 |
131.40 |
132.10 |
131.10 |
132.10 |
+1.08 |
3,020 |
5,749 |
+2,374 |
Apr05 |
040928 |
137.35 |
138.40 |
137.35 |
138.40 |
+1.03 |
365 |
9,256 |
-77 |
May05 |
040928 |
137.50 |
138.50 |
137.50 |
137.80 |
+1.03 |
75 |
9,455 |
+33 |
Jun05 |
040928 |
136.20 |
136.20 |
136.20 |
136.20 |
+0.93 |
152 |
3,368 |
+17 |
Jul05 |
040928 |
134.00 |
134.00 |
134.00 |
134.00 |
+0.93 |
7 |
2,298 |
+7 |
Aug05 |
040928 |
131.05 |
131.05 |
131.05 |
131.05 |
+0.93 |
7 |
1,116 |
+7 |
Sep05 |
040928 |
126.25 |
127.30 |
126.25 |
127.30 |
+0.88 |
2,634 |
4,528 |
+2,525 |
Total Volume and Open Interest |
55,535 |
162,473 |
+5,178 |
Natural Gas(NYM) |
Oct04 |
040928 |
5.390 |
5.780 |
5.380 |
5.723 |
+0.461 |
31,046 |
21,054 |
-5,651 |
Nov04 |
040928 |
6.000 |
6.360 |
6.000 |
6.351 |
+0.420 |
17,621 |
62,956 |
+1,014 |
Dec04 |
040928 |
6.810 |
7.030 |
6.790 |
7.021 |
+0.315 |
9,139 |
34,286 |
+2,243 |
Jan05 |
040928 |
7.190 |
7.401 |
7.180 |
7.401 |
+0.300 |
9,826 |
34,816 |
+3,276 |
Feb05 |
040928 |
7.180 |
7.391 |
7.165 |
7.391 |
+0.300 |
1,961 |
21,190 |
+382 |
Mar05 |
040928 |
7.000 |
7.181 |
6.980 |
7.181 |
+0.265 |
2,268 |
22,366 |
+335 |
Apr05 |
040928 |
6.320 |
6.421 |
6.280 |
6.421 |
+0.196 |
1,126 |
14,773 |
+177 |
May05 |
040928 |
6.150 |
6.271 |
6.140 |
6.271 |
+0.186 |
666 |
13,133 |
-157 |
Jun05 |
040928 |
6.180 |
6.296 |
6.180 |
6.296 |
+0.184 |
177 |
10,508 |
-63 |
Jul05 |
040928 |
6.200 |
6.321 |
6.200 |
6.321 |
+0.182 |
100 |
12,823 |
-31 |
Aug05 |
040928 |
6.240 |
6.345 |
6.210 |
6.345 |
+0.181 |
351 |
10,195 |
+146 |
Sep05 |
040928 |
6.220 |
6.325 |
6.200 |
6.325 |
+0.178 |
568 |
9,679 |
-217 |
Oct05 |
040928 |
6.260 |
6.349 |
6.230 |
6.349 |
+0.174 |
77 |
13,824 |
+12 |
Nov05 |
040928 |
6.490 |
6.584 |
6.460 |
6.584 |
+0.174 |
289 |
7,638 |
+116 |
Dec05 |
040928 |
6.720 |
6.804 |
6.670 |
6.804 |
+0.174 |
64 |
9,135 |
+3 |
Jan06 |
040928 |
6.835 |
6.939 |
6.820 |
6.939 |
+0.174 |
227 |
9,578 |
+97 |
Total Volume and Open Interest |
75,714 |
385,432 |
+1,710 |
Brent Crude Oil(IPE) |
Nov04 |
040928 |
46.55 |
46.72 |
45.95 |
46.45 |
+0.52 |
29,139 |
61,487 |
-488 |
Dec04 |
040928 |
45.55 |
45.80 |
45.20 |
45.58 |
+0.46 |
21,920 |
95,608 |
+286 |
Jan05 |
040928 |
45.00 |
45.10 |
44.55 |
44.87 |
+0.43 |
6,761 |
26,604 |
-582 |
Feb05 |
040928 |
44.30 |
44.50 |
43.98 |
44.27 |
+0.44 |
1,293 |
11,663 |
-18 |
Mar05 |
040928 |
43.66 |
43.76 |
43.41 |
43.69 |
+0.43 |
651 |
12,230 |
-129 |
Apr05 |
040928 |
43.10 |
43.23 |
42.94 |
43.14 |
+0.43 |
712 |
13,582 |
-900 |
May05 |
040928 |
42.70 |
42.70 |
42.46 |
42.62 |
+0.41 |
550 |
3,485 |
-150 |
Jun05 |
040928 |
42.16 |
42.22 |
41.90 |
42.12 |
+0.40 |
2,320 |
18,773 |
-102 |
Jul05 |
040928 |
41.58 |
41.65 |
41.53 |
41.65 |
+0.39 |
0 |
4,254 |
-66 |
Aug05 |
040928 |
41.18 |
41.30 |
41.10 |
41.20 |
+0.40 |
0 |
2,007 |
+0 |
Sep05 |
040928 |
40.75 |
40.82 |
40.75 |
40.77 |
+0.43 |
0 |
4,209 |
-200 |
Oct05 |
040928 |
40.35 |
40.35 |
40.34 |
40.34 |
+0.42 |
0 |
100 |
+0 |
Total Volume and Open Interest |
67,545 |
331,013 |
-1,776 |
Gas Oil(IPE) |
Oct04 |
040928 |
436.75 |
437.00 |
427.00 |
429.75 |
-1.25 |
13,907 |
49,204 |
+1,082 |
Nov04 |
040928 |
426.00 |
426.25 |
417.50 |
419.50 |
unch |
7,171 |
37,335 |
+310 |
Dec04 |
040928 |
417.00 |
417.00 |
409.50 |
410.75 |
+0.25 |
3,822 |
23,030 |
-145 |
Jan05 |
040928 |
408.25 |
408.25 |
401.25 |
403.00 |
+0.50 |
769 |
11,223 |
-617 |
Feb05 |
040928 |
396.75 |
396.75 |
393.00 |
394.50 |
+0.50 |
0 |
3,575 |
+0 |
Mar05 |
040928 |
388.00 |
388.00 |
385.25 |
385.25 |
+0.75 |
505 |
4,758 |
+205 |
Apr05 |
040928 |
375.75 |
375.75 |
375.75 |
375.75 |
+1.00 |
400 |
2,362 |
+260 |
May05 |
040928 |
368.00 |
368.00 |
368.00 |
368.00 |
+1.25 |
0 |
2,450 |
+0 |
Jun05 |
040928 |
367.00 |
367.00 |
361.25 |
362.75 |
+1.50 |
150 |
9,391 |
+0 |
Jul05 |
040928 |
360.00 |
360.00 |
360.00 |
360.00 |
+1.50 |
0 |
825 |
+0 |
Total Volume and Open Interest |
27,774 |
165,887 |
+1,795 |
US Dollar Index(NYBOT) |
Dec04 |
040928 |
88.24 |
88.46 |
88.10 |
88.27 |
-0.21 |
813 |
17,632 |
-80 |
Mar05 |
040928 |
88.46 |
88.46 |
88.46 |
88.46 |
-0.21 |
1 |
2,298 |
+0 |
Jun05 |
040928 |
88.65 |
88.65 |
88.65 |
88.65 |
-0.21 |
0 |
12 |
+0 |
Total Volume and Open Interest |
814 |
19,942 |
-80 |
Australian Dollar(CME) |
Dec04 |
040928 |
71.36 |
71.46 |
71.05 |
71.22 |
+0.49 |
2,370 |
27,239 |
+1,354 |
Mar05 |
040928 |
70.89 |
70.89 |
70.59 |
70.67 |
+0.49 |
0 |
135 |
+3 |
Jun05 |
040928 |
70.17 |
70.17 |
70.17 |
70.17 |
+0.49 |
12 |
81 |
+0 |
Total Volume and Open Interest |
2,382 |
27,495 |
+1,370 |
British Pound(CME) |
Dec04 |
040928 |
180.36 |
180.53 |
179.78 |
180.17 |
+0.48 |
3,846 |
54,220 |
+654 |
Mar05 |
040928 |
179.02 |
179.02 |
179.02 |
179.02 |
+0.48 |
1 |
15 |
+1 |
Jun05 |
040928 |
178.02 |
178.02 |
178.02 |
178.02 |
+0.48 |
|
|
|
Total Volume and Open Interest |
3,847 |
54,237 |
+655 |
Canadian Dollar(CME) |
Dec04 |
040928 |
78.60 |
78.66 |
78.22 |
78.55 |
+0.08 |
4,610 |
93,478 |
+219 |
Mar05 |
040928 |
78.33 |
78.45 |
78.18 |
78.45 |
+0.08 |
63 |
1,478 |
+9 |
Jun05 |
040928 |
78.23 |
78.36 |
78.11 |
78.36 |
+0.08 |
1 |
881 |
+0 |
Sep05 |
040928 |
78.27 |
78.27 |
78.27 |
78.27 |
+0.08 |
197 |
356 |
+56 |
Total Volume and Open Interest |
5,068 |
96,355 |
+416 |
Japanese Yen(CME) |
Dec04 |
040928 |
90.17 |
90.27 |
89.97 |
90.14 |
-0.06 |
10,849 |
90,333 |
+4,842 |
Mar05 |
040928 |
90.65 |
90.65 |
90.65 |
90.65 |
-0.06 |
0 |
428 |
-2 |
Jun05 |
040928 |
91.25 |
91.25 |
91.25 |
91.25 |
-0.06 |
0 |
4 |
+0 |
Total Volume and Open Interest |
10,849 |
90,765 |
+4,840 |
Swiss Franc(CME) |
Dec04 |
040928 |
79.80 |
79.85 |
79.46 |
79.65 |
+0.17 |
2,990 |
29,444 |
+1,591 |
Mar05 |
040928 |
79.92 |
79.92 |
79.92 |
79.92 |
+0.17 |
0 |
16 |
+0 |
Jun05 |
040928 |
80.22 |
80.22 |
80.22 |
80.22 |
+0.17 |
0 |
60 |
+0 |
Total Volume and Open Interest |
2,990 |
29,520 |
+1,591 |
EuroFX(CME) |
Dec04 |
040928 |
123.38 |
123.45 |
122.91 |
123.20 |
+0.35 |
5,619 |
96,858 |
+3,371 |
Mar05 |
040928 |
123.36 |
123.38 |
122.96 |
123.20 |
+0.35 |
102 |
755 |
+20 |
Jun05 |
040928 |
123.22 |
123.22 |
123.22 |
123.22 |
+0.35 |
0 |
129 |
+0 |
Total Volume and Open Interest |
5,721 |
97,753 |
+3,391 |
Mexican Peso(CME) |
Sep04 |
040913 |
8635.0 |
8640.0 |
8635.0 |
8640.0 |
+45.0 |
4,059 |
23,626 |
-5,632 |
Dec04 |
040928 |
8640.0 |
8670.0 |
8635.0 |
8643.0 |
+6.0 |
4,728 |
54,546 |
+1,478 |
Total Volume and Open Interest |
4,728 |
55,268 |
+1,478 |
30-Year T-Bonds(CBOT) |
Dec04 |
040928 |
113~27 |
114~03 |
113~07 |
113~16 |
-0~10 |
219,117 |
563,847 |
+12,453 |
Mar05 |
040928 |
113~00 |
113~01 |
112~08 |
112~14 |
-0~10 |
900 |
9,473 |
-57 |
Jun05 |
040928 |
111~13 |
111~13 |
111~13 |
111~13 |
-0~10 |
0 |
91 |
+0 |
Total Volume and Open Interest |
220,017 |
573,411 |
+12,396 |
Municipal Bonds(CBOT) |
Dec04 |
040928 |
103~25 |
104~02 |
103~15 |
103~15 |
-0~07 |
44 |
1,530 |
-12 |
Total Volume and Open Interest |
44 |
1,530 |
-12 |
10-Year T-Notes(CBOT) |
Dec04 |
040928 |
113~150 |
113~235 |
113~070 |
113~120 |
-0~020 |
553,910 |
1,543,226 |
+18,591 |
Mar05 |
040928 |
112~230 |
113~020 |
112~195 |
112~235 |
-0~025 |
10,981 |
30,490 |
+6,393 |
Total Volume and Open Interest |
564,891 |
1,573,794 |
+24,984 |
5-Year T-Notes(CBOT) |
Dec04 |
040928 |
111~085 |
111~115 |
111~015 |
111~045 |
+0~010 |
291,479 |
0 |
+0 |
Mar05 |
040928 |
110~125 |
110~125 |
110~090 |
110~090 |
+0~005 |
3,303 |
24,811 |
+1,926 |
Jun05 |
040928 |
109~130 |
109~130 |
109~090 |
109~090 |
|
|
|
|
2 Year T-Notes(CBOT) |
Dec04 |
040928 |
105~094 |
105~100 |
105~088 |
105~092 |
+0~007 |
6,475 |
184,637 |
-1,808 |
Total Volume and Open Interest |
6,628 |
201,863 |
-2,199 |
Eurodollars(CME) |
Dec04 |
040928 |
97.715 |
97.725 |
97.705 |
97.715 |
+0.015 |
26,180 |
886,040 |
-3,319 |
Mar05 |
040928 |
97.485 |
97.505 |
97.465 |
97.480 |
+0.015 |
24,015 |
832,334 |
-13,539 |
Jun05 |
040928 |
97.285 |
97.300 |
97.255 |
97.270 |
+0.020 |
37,378 |
833,176 |
-22,472 |
Sep05 |
040928 |
97.075 |
97.090 |
97.030 |
97.050 |
+0.025 |
29,145 |
642,724 |
-8,916 |
Dec05 |
040928 |
96.830 |
96.850 |
96.790 |
96.800 |
+0.025 |
30,744 |
522,720 |
-5,878 |
Mar06 |
040928 |
96.630 |
96.650 |
96.590 |
96.600 |
+0.025 |
19,600 |
391,530 |
-621 |
Jun06 |
040928 |
96.455 |
96.465 |
96.410 |
96.425 |
+0.015 |
23,895 |
260,334 |
-4,898 |
Sep06 |
040928 |
96.320 |
96.330 |
96.280 |
96.290 |
+0.010 |
18,780 |
205,353 |
+3,774 |
Dec06 |
040928 |
96.175 |
96.200 |
96.145 |
96.160 |
+0.015 |
18,316 |
168,619 |
+5,614 |
Mar07 |
040928 |
96.075 |
96.095 |
96.035 |
96.055 |
+0.015 |
8,007 |
138,197 |
+2,236 |
Jun07 |
040928 |
95.980 |
95.985 |
95.925 |
95.940 |
+0.010 |
26,161 |
124,215 |
+8,664 |
Sep07 |
040928 |
95.870 |
95.880 |
95.820 |
95.840 |
+0.010 |
17,328 |
90,489 |
+1,858 |
Total Volume and Open Interest |
333,382 |
5,696,656 |
-35,196 |
3-Mth Euro-Yen(CME) |
Sep04 |
040913 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
30 |
6,271 |
+121 |
Dec04 |
040928 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
2 |
9,560 |
-2 |
Mar05 |
040928 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
260 |
23,877 |
+14 |
Jun05 |
040928 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
260 |
14,525 |
+207 |
Sep05 |
040928 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
177 |
8,699 |
-41 |
Dec05 |
040928 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
3 |
4,686 |
-84 |
Mar06 |
040928 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
0 |
10,442 |
+50 |
Jun06 |
040928 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
0 |
2,246 |
+0 |
Sep06 |
040928 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
0 |
1,654 |
+0 |
Dec06 |
040928 |
99.29 |
99.29 |
99.29 |
99.29 |
-0.01 |
0 |
657 |
+0 |
Total Volume and Open Interest |
702 |
77,291 |
+144 |
3-Mth Euro-Yen(SIMEX) |
Dec04 |
040928 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
377 |
56,984 |
+16 |
Mar05 |
040928 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
314 |
78,656 |
+144 |
Jun05 |
040928 |
99.85 |
99.86 |
99.85 |
99.86 |
unch |
124 |
69,576 |
+17 |
Sep05 |
040928 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
35 |
39,916 |
-27 |
Dec05 |
040928 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
128 |
33,475 |
-250 |
Mar06 |
040928 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
50 |
32,417 |
-465 |
Jun06 |
040928 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
9 |
15,395 |
+0 |
Sep06 |
040928 |
99.40 |
99.40 |
99.40 |
99.40 |
-0.01 |
0 |
5,489 |
+0 |
Total Volume and Open Interest |
1,037 |
344,724 |
-565 |
German Euro-Bund(EUREX) |
Dec04 |
040928 |
116.07 |
116.18 |
115.80 |
115.93 |
+115.93 |
805,772 |
1,270,462 |
+12,533 |
Mar05 |
040928 |
115.36 |
115.38 |
115.23 |
115.23 |
+115.23 |
452 |
4,201 |
+5 |
Jun05 |
040928 |
114.52 |
114.52 |
114.52 |
114.52 |
+114.52 |
45 |
240 |
+0 |
Total Volume and Open Interest |
806,269 |
1,274,903 |
+12,538 |
German Euro-Bobl(EUREX) |
Dec04 |
040928 |
111.65 |
111.73 |
111.48 |
111.55 |
+111.55 |
456,811 |
762,423 |
-10,968 |
Mar05 |
040928 |
111.23 |
111.23 |
111.23 |
111.23 |
+111.23 |
1,269 |
667 |
-245 |
Jun05 |
040928 |
110.35 |
110.35 |
110.35 |
110.35 |
+110.35 |
0 |
400 |
+0 |
Total Volume and Open Interest |
458,080 |
763,490 |
-11,213 |
Long Gilt(LIFFE) |
Sep04 |
040928 |
108~09 |
108~09 |
108~00 |
108~02 |
+108~02 |
970 |
15,645 |
-598 |
Dec04 |
040928 |
108~01 |
108~01 |
107~20 |
107~26 |
+107~26 |
33,649 |
233,575 |
+1,077 |
Total Volume and Open Interest |
34,619 |
249,220 |
+479 |
3-Mth Short Sterling(LIFFE) |
Dec04 |
040928 |
94.97 |
94.98 |
94.96 |
94.97 |
+94.97 |
29,977 |
265,599 |
+5,211 |
Mar05 |
040928 |
94.94 |
94.95 |
94.91 |
94.93 |
+94.93 |
39,573 |
221,253 |
+13,083 |
Jun05 |
040928 |
94.93 |
94.94 |
94.90 |
94.92 |
+94.92 |
22,909 |
189,990 |
+2,819 |
Total Volume and Open Interest |
132,876 |
1,161,878 |
+21,595 |
3-Mth Euribor(LIFFE) |
Dec04 |
040928 |
97.770 |
97.780 |
97.755 |
97.770 |
+97.770 |
58,690 |
584,891 |
+2,751 |
Mar05 |
040928 |
97.620 |
97.635 |
97.590 |
97.610 |
+97.610 |
83,252 |
537,537 |
+1,479 |
Jun05 |
040928 |
97.475 |
97.480 |
97.425 |
97.450 |
+97.450 |
107,192 |
432,912 |
+12,035 |
Total Volume and Open Interest |
425,242 |
2,780,842 |
+34,992 |
3-Mth Aus T-Bills(SFE) |
Dec04 |
040928 |
94.58 |
94.59 |
94.57 |
94.59 |
+0.02 |
9,537 |
231,863 |
-7,645 |
Mar05 |
040928 |
94.55 |
94.56 |
94.54 |
94.56 |
+0.02 |
5,347 |
122,447 |
-3,612 |
Jun05 |
040928 |
94.52 |
94.53 |
94.52 |
94.53 |
+0.03 |
2,932 |
51,268 |
+233 |
Sep05 |
040928 |
94.50 |
94.51 |
94.49 |
94.50 |
+0.03 |
2,551 |
30,465 |
+626 |
Dec05 |
040928 |
94.46 |
94.46 |
94.46 |
94.46 |
+0.03 |
90 |
17,802 |
-193 |
Mar06 |
040928 |
94.44 |
94.44 |
94.42 |
94.42 |
+0.03 |
25 |
11,058 |
-100 |
Jun06 |
040928 |
94.39 |
94.39 |
94.39 |
94.39 |
+0.04 |
35 |
8,805 |
+13 |
Sep06 |
040928 |
94.34 |
94.34 |
94.34 |
94.34 |
+0.04 |
5 |
4,233 |
+0 |
Dec06 |
040928 |
94.29 |
94.29 |
94.29 |
94.29 |
+0.04 |
15 |
2,936 |
+0 |
Mar07 |
040928 |
94.25 |
94.25 |
94.25 |
94.25 |
+0.04 |
0 |
1,960 |
+0 |
Total Volume and Open Interest |
20,537 |
485,689 |
-10,678 |
10-Year Aus T-Bonds(SFE) |
Dec04 |
040928 |
94.73 |
94.80 |
94.73 |
94.79 |
+0.05 |
50,672 |
379,178 |
-36,112 |
Mar05 |
040928 |
94.79 |
94.79 |
94.79 |
94.79 |
+0.05 |
|
|
|
Total Volume and Open Interest |
50,672 |
379,178 |
-36,112 |
3-Year Aus T-Bonds(SFE) |
Dec04 |
040928 |
94.79 |
94.80 |
94.77 |
94.79 |
+0.05 |
26,975 |
379,178 |
-36,112 |
Mar05 |
040928 |
94.79 |
94.79 |
94.79 |
94.79 |
+0.05 |
|
|
|
Total Volume and Open Interest |
26,975 |
379,178 |
-36,112 |
Gold(CMX) |
Oct04 |
040928 |
412.5 |
413.3 |
410.8 |
412.5 |
+3.4 |
1,943 |
15,207 |
-3,717 |
Dec04 |
040928 |
414.2 |
414.9 |
412.6 |
414.2 |
+3.5 |
26,446 |
188,865 |
+2,572 |
Feb05 |
040928 |
416.0 |
416.7 |
414.5 |
415.8 |
+3.5 |
510 |
11,645 |
+185 |
Apr05 |
040928 |
417.7 |
417.7 |
416.7 |
417.4 |
+3.5 |
370 |
4,379 |
-70 |
Jun05 |
040928 |
419.8 |
420.0 |
418.0 |
419.2 |
+3.5 |
45 |
12,349 |
-35 |
Aug05 |
040928 |
421.1 |
421.1 |
421.1 |
421.1 |
+3.5 |
4 |
6,849 |
+1 |
Oct05 |
040928 |
423.0 |
423.0 |
423.0 |
423.0 |
+3.5 |
0 |
877 |
+0 |
Dec05 |
040928 |
425.2 |
425.8 |
423.2 |
425.0 |
+3.5 |
267 |
7,563 |
+150 |
Feb06 |
040928 |
427.1 |
427.1 |
427.1 |
427.1 |
+3.5 |
0 |
844 |
+0 |
Apr06 |
040928 |
429.3 |
429.3 |
429.3 |
429.3 |
+3.5 |
0 |
485 |
+0 |
Jun06 |
040928 |
431.5 |
431.5 |
431.5 |
431.5 |
+3.5 |
0 |
8,651 |
+0 |
Total Volume and Open Interest |
29,600 |
264,777 |
-905 |
Silver(CMX) |
Sep04 |
040928 |
665.0 |
665.0 |
659.2 |
659.2 |
+6.3 |
19 |
74 |
-3 |
Dec04 |
040928 |
666.0 |
668.0 |
659.0 |
661.0 |
+6.0 |
13,121 |
68,071 |
+339 |
Mar05 |
040928 |
670.0 |
671.0 |
663.0 |
664.7 |
+6.0 |
130 |
7,780 |
+54 |
May05 |
040928 |
674.0 |
674.0 |
664.0 |
667.1 |
+6.0 |
0 |
2,018 |
+0 |
Jul05 |
040928 |
668.0 |
673.5 |
668.0 |
669.8 |
+6.0 |
0 |
1,760 |
-51 |
Sep05 |
040928 |
672.3 |
672.3 |
672.3 |
672.3 |
+5.7 |
1 |
504 |
+1 |
Dec05 |
040928 |
679.0 |
682.0 |
675.0 |
675.7 |
+5.7 |
5 |
2,996 |
-1 |
Total Volume and Open Interest |
13,278 |
84,846 |
+339 |
Platinum(NYM) |
Oct04 |
040928 |
871.0 |
886.0 |
871.0 |
877.0 |
+17.5 |
1,255 |
1,166 |
-893 |
Jan05 |
040928 |
874.0 |
878.0 |
868.0 |
876.0 |
+20.0 |
1,281 |
5,180 |
+719 |
Total Volume and Open Interest |
2,536 |
6,346 |
-174 |
Palladium(NYME) |
Dec04 |
040928 |
227.20 |
228.80 |
220.50 |
220.60 |
-6.25 |
884 |
9,350 |
+269 |
Mar05 |
040928 |
226.00 |
226.00 |
222.35 |
222.35 |
-6.25 |
0 |
40 |
+0 |
Total Volume and Open Interest |
884 |
9,406 |
+269 |
Copper(CMX) |
Sep04 |
040928 |
138.00 |
138.30 |
137.10 |
137.80 |
-0.75 |
388 |
749 |
-150 |
Dec04 |
040928 |
137.30 |
137.70 |
135.85 |
136.95 |
-0.85 |
6,378 |
70,604 |
+324 |
Mar05 |
040928 |
132.40 |
132.40 |
131.10 |
132.05 |
-0.35 |
810 |
7,244 |
+128 |
May05 |
040928 |
126.80 |
127.25 |
126.80 |
127.05 |
-0.55 |
9 |
903 |
-1 |
Jul05 |
040928 |
123.30 |
124.00 |
123.30 |
124.00 |
-0.20 |
64 |
1,484 |
+47 |
Total Volume and Open Interest |
8,245 |
93,338 |
+685 |
DJIA Index(CBOT) |
Sep04 |
040916 |
10240 |
10283 |
10235 |
10253 |
+18 |
5,556 |
17,761 |
-2,948 |
Dec04 |
040928 |
10010 |
10090 |
9970 |
10065 |
+72 |
5,094 |
42,166 |
-733 |
Mar05 |
040928 |
10001 |
10060 |
10001 |
10060 |
+72 |
0 |
11 |
+0 |
Jun05 |
040928 |
10060 |
10060 |
10060 |
10060 |
+72 |
|
|
|
Total Volume and Open Interest |
5,094 |
42,178 |
-733 |
S & P 500(CME) |
Dec04 |
040928 |
1106.30 |
1112.50 |
1101.60 |
1109.70 |
+4.50 |
30,064 |
598,037 |
+1,971 |
Mar05 |
040928 |
1106.50 |
1112.60 |
1106.50 |
1110.80 |
+4.60 |
132 |
10,706 |
+62 |
Jun05 |
040928 |
1109.00 |
1113.10 |
1109.00 |
1113.10 |
+4.60 |
5 |
565 |
-5 |
Sep05 |
040928 |
1115.80 |
1115.80 |
1115.80 |
1115.80 |
+4.60 |
0 |
37 |
+0 |
Total Volume and Open Interest |
30,201 |
609,432 |
+2,028 |
S & P 500 E-Mini(Globex) |
Dec04 |
040928 |
1105.25 |
1112.50 |
1101.25 |
1109.75 |
+4.50 |
547,651 |
573,085 |
+15,903 |
Mar05 |
040928 |
1104.50 |
1113.50 |
1104.50 |
1110.75 |
+4.50 |
42 |
2,199 |
+15 |
Total Volume and Open Interest |
547,693 |
575,284 |
+15,918 |
NASDAQ 100(CME) |
Dec04 |
040928 |
1394.00 |
1399.00 |
1381.00 |
1393.50 |
+2.00 |
9,505 |
72,598 |
-954 |
Mar05 |
040928 |
1394.50 |
1400.50 |
1394.50 |
1400.50 |
+2.00 |
0 |
12 |
+0 |
Jun05 |
040928 |
1406.50 |
1406.50 |
1406.50 |
1406.50 |
+2.00 |
|
|
|
Total Volume and Open Interest |
9,505 |
72,610 |
-954 |
NASDAQ 100 E-Mini(GLOBEX) |
Dec04 |
040928 |
1392.0 |
1399.0 |
1381.0 |
1393.5 |
+1393.5 |
280,021 |
226,928 |
-3,750 |
Mar05 |
040928 |
1400.0 |
1406.0 |
1392.0 |
1400.5 |
+1400.5 |
7 |
713 |
+5 |
Total Volume and Open Interest |
280,028 |
227,641 |
-3,745 |
S & P Midcap 400(CME) |
Dec04 |
040928 |
585.00 |
588.50 |
583.00 |
587.50 |
+3.00 |
323 |
12,701 |
+15 |
Mar05 |
040928 |
588.50 |
588.50 |
588.50 |
588.50 |
+3.00 |
0 |
1 |
+0 |
Jun05 |
040928 |
588.50 |
588.50 |
588.50 |
588.50 |
+3.00 |
|
|
|
Total Volume and Open Interest |
323 |
12,702 |
+15 |
Russell 2000(CME) |
Dec04 |
040928 |
560.00 |
566.25 |
558.00 |
565.85 |
+565.85 |
1,029 |
26,808 |
+114 |
Mar05 |
040928 |
565.85 |
565.85 |
565.85 |
565.85 |
-0.15 |
|
|
|
Jun05 |
040928 |
565.85 |
565.85 |
565.85 |
565.85 |
-0.15 |
|
|
|
Total Volume and Open Interest |
689 |
26,694 |
+26,694 |
Value Line(KCBT) |
Dec04 |
040928 |
1561.00 |
1561.00 |
1561.00 |
1561.00 |
+15.00 |
4 |
13 |
-1 |
Total Volume and Open Interest |
4 |
13 |
-1 |
Nikkei 225(CME) |
Dec04 |
040928 |
10840 |
10910 |
10810 |
10885 |
+55 |
2,237 |
23,286 |
-56 |
Mar05 |
040928 |
10895 |
10895 |
10895 |
10895 |
+55 |
0 |
14 |
+0 |
Total Volume and Open Interest |
2,237 |
23,302 |
-56 |
Nikkei 225(SIMEX) |
Dec04 |
040928 |
10800 |
10820 |
10730 |
10785 |
-95 |
18,655 |
139,576 |
-3,192 |
Mar05 |
040928 |
10780 |
10780 |
10780 |
10780 |
-95 |
0 |
4 |
+0 |
Jun05 |
040928 |
10735 |
10735 |
10735 |
10735 |
-95 |
0 |
3 |
+0 |
Total Volume and Open Interest |
18,655 |
139,583 |
-3,192 |
CAC 40(MATIF) |
Sep04 |
040928 |
3653.0 |
3684.0 |
3643.0 |
3668.5 |
+8.5 |
77,942 |
492,317 |
-58,466 |
Oct04 |
040928 |
3656.0 |
3686.0 |
3645.5 |
3671.0 |
+8.0 |
16,853 |
77,088 |
-58,845 |
Nov04 |
040928 |
3674.5 |
3687.0 |
3674.5 |
3678.5 |
+8.5 |
0 |
52 |
+0 |
Total Volume and Open Interest |
114,675 |
623,238 |
-99,001 |
DAX Index(EUREX) |
Dec04 |
040928 |
3873.0 |
3921.5 |
3867.0 |
3913.0 |
+14.0 |
97,837 |
154,391 |
+3,043 |
Mar05 |
040928 |
3892.0 |
3943.0 |
3890.0 |
3935.0 |
+14.0 |
133 |
9,150 |
+10 |
Jun05 |
040928 |
3931.0 |
3960.0 |
3931.0 |
3960.0 |
+15.0 |
33 |
505 |
+24 |
Total Volume and Open Interest |
98,003 |
164,046 |
+3,077 |
FT-SE 100(LIFFE) |
Dec04 |
040928 |
4565.00 |
4614.50 |
4556.50 |
4594.50 |
+21.00 |
50,599 |
437,231 |
-2,016 |
Mar05 |
040928 |
4606.00 |
4606.00 |
4601.50 |
4601.50 |
+21.00 |
7 |
10,586 |
+4 |
Jun05 |
040928 |
4620.00 |
4620.00 |
4620.00 |
4620.00 |
+21.00 |
0 |
6,250 |
+0 |
Total Volume and Open Interest |
50,606 |
454,067 |
-2,012 |
SPI 200(SFE) |
Sep04 |
040916 |
3615.0 |
3616.0 |
3591.0 |
3597.0 |
-30.0 |
29,884 |
91,598 |
-42,587 |
Dec04 |
040928 |
3634.0 |
3642.0 |
3623.0 |
3642.0 |
+5.0 |
10,150 |
153,834 |
-1,522 |
Mar05 |
040928 |
3640.0 |
3650.0 |
3640.0 |
3650.0 |
+4.0 |
4 |
2,379 |
+0 |
Total Volume and Open Interest |
10,225 |
161,157 |
-1,508 |
GSCI(CME) |
Oct04 |
040928 |
334.00 |
335.95 |
334.00 |
335.60 |
+3.10 |
54 |
17,370 |
+1 |
Nov04 |
040928 |
335.60 |
335.60 |
335.60 |
335.60 |
+2.35 |
0 |
3 |
+0 |
Dec04 |
040928 |
335.60 |
335.60 |
335.60 |
335.60 |
+1.85 |
|
|
|
Total Volume and Open Interest |
54 |
17,373 |
+1 |
Reuters CRB Index(NYBOT) |
Nov04 |
040928 |
283.50 |
283.50 |
281.75 |
282.25 |
+0.25 |
75 |
244 |
+13 |
Jan05 |
040928 |
281.75 |
281.75 |
281.75 |
281.75 |
+0.25 |
0 |
205 |
+0 |
Feb05 |
040928 |
280.00 |
280.00 |
279.50 |
280.00 |
+0.50 |
8 |
21 |
+5 |
Total Volume and Open Interest |
83 |
570 |
+18 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|