|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu September 30, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov04 |
040930 |
531.50 |
532.00 |
525.00 |
527.00 |
-6.50 |
33,690 |
137,247 |
+2,638 |
Jan05 |
040930 |
539.50 |
540.00 |
532.00 |
534.75 |
-6.00 |
4,580 |
28,000 |
+858 |
Mar05 |
040930 |
545.50 |
546.00 |
539.00 |
539.75 |
-8.25 |
3,402 |
20,966 |
+1,107 |
May05 |
040930 |
553.00 |
553.00 |
546.50 |
547.75 |
-6.75 |
1,176 |
12,754 |
+134 |
Jul05 |
040930 |
558.50 |
558.50 |
553.00 |
555.00 |
-6.00 |
2,091 |
9,241 |
+552 |
Aug05 |
040930 |
555.00 |
557.00 |
555.00 |
555.00 |
-6.00 |
1 |
230 |
+0 |
Sep05 |
040930 |
554.00 |
554.00 |
554.00 |
554.00 |
-5.00 |
25 |
128 |
-12 |
Total Volume and Open Interest |
45,311 |
212,902 |
+5,291 |
Soybean Meal(CBOT) |
Oct04 |
040930 |
157.70 |
158.70 |
156.00 |
156.20 |
-2.30 |
8,412 |
9,460 |
-1,869 |
Dec04 |
040930 |
161.00 |
161.50 |
159.50 |
159.70 |
-2.60 |
13,882 |
56,228 |
+832 |
Jan05 |
040930 |
162.90 |
162.90 |
161.00 |
161.10 |
-2.30 |
1,772 |
13,753 |
+110 |
Mar05 |
040930 |
164.80 |
165.80 |
164.00 |
164.10 |
-1.70 |
3,178 |
13,501 |
+350 |
May05 |
040930 |
168.30 |
168.70 |
166.30 |
166.40 |
-2.30 |
1,831 |
13,038 |
-10 |
Jul05 |
040930 |
171.50 |
171.50 |
169.70 |
169.70 |
-2.40 |
1,696 |
14,236 |
+267 |
Aug05 |
040930 |
172.70 |
172.70 |
170.80 |
170.80 |
-2.00 |
174 |
4,693 |
-31 |
Sep05 |
040930 |
173.50 |
173.50 |
171.50 |
171.60 |
-2.00 |
25 |
3,204 |
+9 |
Total Volume and Open Interest |
31,079 |
132,092 |
-281 |
Soybean Oil(CBOT) |
Oct04 |
040930 |
20.78 |
20.78 |
20.34 |
20.52 |
-0.29 |
6,804 |
5,381 |
-1,725 |
Dec04 |
040930 |
20.80 |
20.82 |
20.50 |
20.74 |
-0.08 |
14,534 |
63,878 |
+1,004 |
Jan05 |
040930 |
20.83 |
20.84 |
20.60 |
20.76 |
-0.11 |
2,156 |
16,479 |
+89 |
Mar05 |
040930 |
20.92 |
20.92 |
20.66 |
20.79 |
-0.14 |
1,268 |
16,236 |
+145 |
May05 |
040930 |
20.98 |
20.98 |
20.73 |
20.80 |
-0.17 |
937 |
9,626 |
+124 |
Jul05 |
040930 |
21.02 |
21.02 |
20.79 |
20.98 |
-0.02 |
985 |
10,516 |
+195 |
Aug05 |
040930 |
21.02 |
21.02 |
20.83 |
20.90 |
-0.12 |
141 |
3,894 |
+99 |
Sep05 |
040930 |
21.00 |
21.00 |
20.84 |
20.90 |
-0.11 |
18 |
2,220 |
+1 |
Total Volume and Open Interest |
26,938 |
132,810 |
-4 |
Canola(WCE) |
Nov04 |
040930 |
306.6 |
310.5 |
305.0 |
307.2 |
+0.6 |
2,536 |
34,608 |
-726 |
Jan05 |
040930 |
312.5 |
313.5 |
311.0 |
312.3 |
+0.3 |
500 |
6,709 |
+198 |
Mar05 |
040930 |
317.0 |
317.0 |
316.7 |
316.7 |
-0.3 |
281 |
4,898 |
+122 |
May05 |
040930 |
321.0 |
321.0 |
321.0 |
321.0 |
-2.5 |
0 |
341 |
+0 |
Jul05 |
040930 |
327.7 |
327.7 |
327.7 |
327.7 |
-0.8 |
0 |
263 |
+0 |
Total Volume and Open Interest |
3,352 |
49,191 |
-383 |
Corn(CBOT) |
Dec04 |
040930 |
205.50 |
206.75 |
204.00 |
205.50 |
-1.75 |
34,621 |
344,163 |
-489 |
Mar05 |
040930 |
216.25 |
217.50 |
215.00 |
216.25 |
-1.75 |
6,697 |
115,347 |
+2,112 |
May05 |
040930 |
223.50 |
224.50 |
222.25 |
223.50 |
-1.75 |
1,808 |
37,678 |
+493 |
Jul05 |
040930 |
230.00 |
230.75 |
228.50 |
229.75 |
-1.50 |
2,681 |
42,465 |
+1,019 |
Sep05 |
040930 |
237.00 |
237.75 |
236.00 |
236.50 |
-1.25 |
478 |
10,734 |
+288 |
Dec05 |
040930 |
244.50 |
245.50 |
243.75 |
245.50 |
unch |
1,268 |
19,692 |
-187 |
Total Volume and Open Interest |
47,571 |
571,803 |
+3,244 |
Wheat(CBOT) |
Dec04 |
040930 |
313.50 |
314.50 |
305.75 |
306.75 |
-13.00 |
13,900 |
120,642 |
-555 |
Mar05 |
040930 |
326.00 |
326.50 |
318.00 |
318.75 |
-14.00 |
3,257 |
20,280 |
+127 |
May05 |
040930 |
330.00 |
330.00 |
324.00 |
324.50 |
-12.50 |
124 |
3,775 |
+49 |
Jul05 |
040930 |
335.00 |
335.00 |
329.00 |
329.25 |
-10.75 |
292 |
6,127 |
+21 |
Sep05 |
040930 |
340.00 |
340.00 |
336.00 |
337.00 |
-9.00 |
0 |
155 |
+0 |
Total Volume and Open Interest |
17,577 |
151,112 |
-356 |
Wheat(KCBT) |
Dec04 |
040930 |
342.00 |
342.50 |
336.50 |
336.75 |
-10.75 |
3,619 |
50,365 |
-15 |
Mar05 |
040930 |
349.00 |
350.00 |
344.00 |
344.00 |
-10.25 |
1,226 |
12,924 |
+261 |
May05 |
040930 |
351.50 |
352.00 |
346.00 |
346.25 |
-9.75 |
174 |
2,936 |
+34 |
Jul05 |
040930 |
350.00 |
350.00 |
346.00 |
347.00 |
-7.00 |
147 |
3,411 |
-42 |
Sep05 |
040930 |
352.00 |
353.00 |
352.00 |
353.00 |
-6.00 |
0 |
49 |
+0 |
Total Volume and Open Interest |
5,166 |
69,699 |
+238 |
Wheat(MGE) |
Dec04 |
040930 |
367.00 |
367.00 |
357.00 |
358.25 |
-14.00 |
3,873 |
22,929 |
-724 |
Mar05 |
040930 |
376.00 |
376.00 |
367.50 |
368.50 |
-12.50 |
808 |
7,409 |
+199 |
May05 |
040930 |
375.00 |
377.50 |
372.00 |
372.75 |
-12.25 |
105 |
3,278 |
+66 |
Jul05 |
040930 |
377.00 |
377.00 |
374.00 |
374.00 |
-11.00 |
50 |
2,159 |
+40 |
Sep05 |
040930 |
375.00 |
375.50 |
371.50 |
372.50 |
-6.50 |
13 |
225 |
+0 |
Total Volume and Open Interest |
4,869 |
36,065 |
-419 |
Oats(CBOT) |
Dec04 |
040930 |
146.75 |
146.75 |
140.50 |
144.25 |
-2.50 |
1,236 |
4,750 |
-106 |
Mar05 |
040930 |
151.50 |
151.50 |
148.00 |
151.25 |
-2.25 |
71 |
1,405 |
+25 |
May05 |
040930 |
154.00 |
156.00 |
154.00 |
156.00 |
-3.50 |
2 |
95 |
-1 |
Jul05 |
040930 |
161.50 |
161.50 |
161.50 |
161.50 |
-3.50 |
0 |
32 |
+0 |
Total Volume and Open Interest |
1,309 |
6,282 |
-82 |
Rough Rice(CBOT) |
Nov04 |
040930 |
6.95 |
7.05 |
6.93 |
7.04 |
+0.15 |
98 |
3,035 |
-8 |
Jan05 |
040930 |
7.18 |
7.25 |
7.18 |
7.25 |
+0.13 |
46 |
925 |
+18 |
Mar05 |
040930 |
7.43 |
7.46 |
7.36 |
7.46 |
+0.13 |
0 |
673 |
+0 |
May05 |
040930 |
7.67 |
7.67 |
7.67 |
7.67 |
+0.13 |
0 |
29 |
+0 |
Total Volume and Open Interest |
144 |
4,666 |
+10 |
Live Cattle(CME) |
Oct04 |
040930 |
85.200 |
85.725 |
84.750 |
85.075 |
-0.825 |
6,847 |
18,955 |
-675 |
Dec04 |
040930 |
87.500 |
87.900 |
86.950 |
87.275 |
-0.650 |
9,343 |
60,713 |
+2,444 |
Feb05 |
040930 |
89.350 |
89.400 |
88.600 |
88.900 |
-0.900 |
1,926 |
15,489 |
+230 |
Apr05 |
040930 |
86.950 |
87.250 |
86.550 |
86.775 |
-0.925 |
870 |
6,906 |
+379 |
Jun05 |
040930 |
83.350 |
83.350 |
82.650 |
82.900 |
-0.675 |
323 |
4,155 |
+113 |
Aug05 |
040930 |
82.900 |
82.900 |
82.550 |
82.825 |
-0.350 |
239 |
2,245 |
+94 |
Total Volume and Open Interest |
19,550 |
108,704 |
+2,587 |
Feeder Cattle(CME) |
Sep04 |
040930 |
114.650 |
114.650 |
114.550 |
114.625 |
-0.175 |
167 |
1,377 |
-84 |
Oct04 |
040930 |
111.700 |
112.300 |
111.400 |
111.775 |
-0.400 |
1,574 |
5,926 |
-121 |
Nov04 |
040930 |
109.700 |
110.100 |
109.200 |
109.500 |
-0.625 |
1,391 |
7,304 |
+714 |
Jan05 |
040930 |
106.300 |
106.500 |
105.900 |
106.375 |
-0.325 |
432 |
3,263 |
+147 |
Mar05 |
040930 |
102.650 |
102.650 |
102.250 |
102.400 |
-0.600 |
35 |
849 |
+13 |
Apr05 |
040930 |
102.000 |
102.000 |
101.400 |
101.800 |
-0.200 |
13 |
240 |
+8 |
May05 |
040930 |
101.400 |
101.800 |
101.400 |
101.800 |
-0.200 |
17 |
257 |
-6 |
Total Volume and Open Interest |
3,629 |
19,216 |
+671 |
Lean Hogs(CME) |
Oct04 |
040930 |
75.100 |
75.150 |
74.250 |
75.000 |
+0.500 |
3,663 |
10,918 |
-1,048 |
Dec04 |
040930 |
68.850 |
69.650 |
68.200 |
69.125 |
+0.550 |
6,955 |
55,910 |
+494 |
Feb05 |
040930 |
66.725 |
67.950 |
66.550 |
67.800 |
+1.125 |
2,819 |
15,881 |
+584 |
Apr05 |
040930 |
64.500 |
64.950 |
64.100 |
64.775 |
+0.175 |
1,030 |
5,920 |
+410 |
May05 |
040930 |
63.400 |
63.400 |
62.975 |
63.300 |
+0.100 |
61 |
925 |
+27 |
Jun05 |
040930 |
67.750 |
67.950 |
67.300 |
67.875 |
unch |
362 |
2,842 |
+245 |
Jul05 |
040930 |
63.750 |
63.750 |
63.100 |
63.550 |
-0.350 |
45 |
628 |
+34 |
Aug05 |
040930 |
59.750 |
59.750 |
59.200 |
59.625 |
-0.125 |
20 |
347 |
+15 |
Total Volume and Open Interest |
14,962 |
93,443 |
+767 |
Pork Bellies(CME) |
Feb05 |
040930 |
96.250 |
97.800 |
95.300 |
97.375 |
+0.650 |
771 |
1,168 |
-122 |
Mar05 |
040930 |
96.000 |
96.500 |
96.000 |
96.500 |
-0.400 |
12 |
14 |
-1 |
May05 |
040930 |
96.525 |
96.525 |
96.525 |
96.525 |
+0.025 |
0 |
5 |
+0 |
Jul05 |
040930 |
100.900 |
100.900 |
100.900 |
100.900 |
-0.075 |
0 |
7 |
+0 |
Total Volume and Open Interest |
783 |
1,194 |
-123 |
Class III Milk(CME) |
Sep04 |
040930 |
14.69 |
14.71 |
14.69 |
14.71 |
+0.01 |
54 |
5,550 |
-2 |
Oct04 |
040930 |
14.25 |
14.25 |
14.15 |
14.23 |
-0.02 |
788 |
4,150 |
-107 |
Nov04 |
040930 |
13.20 |
13.20 |
13.05 |
13.17 |
-0.12 |
403 |
3,028 |
-134 |
Dec04 |
040930 |
12.65 |
12.71 |
12.43 |
12.49 |
-0.17 |
119 |
2,359 |
+19 |
Jan05 |
040930 |
12.19 |
12.19 |
12.10 |
12.10 |
-0.10 |
28 |
1,216 |
+4 |
Total Volume and Open Interest |
1,534 |
23,533 |
-157 |
Cocoa(NYBOT) |
Dec04 |
040930 |
1455 |
1475 |
1439 |
1453 |
+4 |
7,708 |
44,890 |
+734 |
Mar05 |
040930 |
1468 |
1489 |
1465 |
1469 |
+3 |
1,161 |
16,747 |
+44 |
May05 |
040930 |
1486 |
1501 |
1477 |
1479 |
+2 |
298 |
11,217 |
+8 |
Jul05 |
040930 |
1491 |
1491 |
1488 |
1488 |
+2 |
1,722 |
10,637 |
-209 |
Sep05 |
040930 |
1510 |
1513 |
1498 |
1500 |
+2 |
384 |
6,555 |
+305 |
Dec05 |
040930 |
1530 |
1530 |
1515 |
1515 |
+1 |
1 |
7,099 |
+0 |
Mar06 |
040930 |
1526 |
1526 |
1526 |
1526 |
+1 |
0 |
3,684 |
+0 |
Total Volume and Open Interest |
12,534 |
103,681 |
+2,142 |
Coffee "C"(NYBOT) |
Dec04 |
040930 |
81.50 |
83.25 |
80.10 |
82.35 |
-0.05 |
7,919 |
67,197 |
+65 |
Mar05 |
040930 |
84.25 |
86.10 |
83.10 |
85.35 |
-0.05 |
1,547 |
13,745 |
+55 |
May05 |
040930 |
85.75 |
88.00 |
85.50 |
87.30 |
-0.10 |
383 |
3,999 |
+35 |
Jul05 |
040930 |
86.50 |
89.15 |
86.50 |
89.15 |
-0.10 |
48 |
1,633 |
+47 |
Sep05 |
040930 |
89.25 |
91.25 |
89.25 |
91.05 |
unch |
145 |
574 |
+31 |
Dec05 |
040930 |
93.75 |
94.00 |
93.75 |
93.75 |
unch |
45 |
561 |
+0 |
Total Volume and Open Interest |
10,093 |
87,859 |
+227 |
Orange Juice(NYBOT) |
Nov04 |
040930 |
87.00 |
87.90 |
86.80 |
87.50 |
+0.25 |
2,067 |
19,669 |
+330 |
Jan05 |
040930 |
89.20 |
90.10 |
89.00 |
89.85 |
+0.65 |
856 |
6,657 |
-94 |
Mar05 |
040930 |
91.15 |
92.10 |
91.15 |
92.00 |
+0.80 |
411 |
8,260 |
-15 |
May05 |
040930 |
94.25 |
94.60 |
94.25 |
94.60 |
+0.70 |
397 |
4,603 |
+223 |
Jul05 |
040930 |
96.40 |
96.40 |
96.40 |
96.40 |
+0.70 |
0 |
529 |
+0 |
Total Volume and Open Interest |
3,977 |
40,184 |
+580 |
Sugar #11(NYBOT) |
Oct04 |
040930 |
8.39 |
8.55 |
8.26 |
8.50 |
+0.11 |
10,091 |
13,845 |
-3,479 |
Mar05 |
040930 |
9.00 |
9.09 |
8.91 |
9.06 |
+0.08 |
26,933 |
201,340 |
+5,871 |
May05 |
040930 |
8.94 |
9.09 |
8.92 |
9.07 |
+0.10 |
5,962 |
34,759 |
+318 |
Jul05 |
040930 |
8.64 |
8.76 |
8.63 |
8.75 |
+0.09 |
3,244 |
22,284 |
+974 |
Oct05 |
040930 |
8.55 |
8.65 |
8.55 |
8.65 |
+0.08 |
1,999 |
21,186 |
-205 |
Total Volume and Open Interest |
49,005 |
303,311 |
+3,424 |
London Cocoa(LCE) |
Sep04 |
040915 |
841 |
850 |
837 |
842 |
+7 |
666 |
3,324 |
-605 |
Dec04 |
040930 |
836 |
849 |
831 |
835 |
+1 |
1,396 |
82,514 |
+171 |
Mar05 |
040930 |
863 |
873 |
855 |
859 |
+1 |
776 |
34,332 |
-171 |
May05 |
040930 |
878 |
888 |
872 |
874 |
+1 |
114 |
16,629 |
-1 |
Jul05 |
040930 |
886 |
900 |
886 |
889 |
+2 |
434 |
13,626 |
+260 |
Sep05 |
040930 |
903 |
919 |
903 |
905 |
+1 |
578 |
23,807 |
+409 |
Dec05 |
040930 |
912 |
920 |
910 |
913 |
+1 |
113 |
10,274 |
+63 |
Total Volume and Open Interest |
3,412 |
184,602 |
+731 |
London Coffee(LCE) |
Sep04 |
040930 |
658.00 |
662.00 |
657.00 |
657.00 |
unch |
71 |
2,530 |
+6 |
Nov04 |
040930 |
684.00 |
684.00 |
661.00 |
662.00 |
-15.00 |
3,297 |
66,832 |
-383 |
Jan05 |
040930 |
700.00 |
702.00 |
678.00 |
680.00 |
-15.00 |
1,078 |
34,983 |
+321 |
Mar05 |
040930 |
712.00 |
716.00 |
697.00 |
697.00 |
-15.00 |
142 |
21,451 |
+7 |
May05 |
040930 |
727.00 |
732.00 |
713.00 |
713.00 |
-15.00 |
125 |
14,703 |
+125 |
Jul05 |
040930 |
747.00 |
747.00 |
727.00 |
728.00 |
-15.00 |
0 |
4,637 |
+0 |
Total Volume and Open Interest |
4,713 |
147,341 |
+76 |
London Sugar(LCE) |
Oct04 |
040915 |
230.50 |
230.50 |
220.00 |
226.80 |
-3.70 |
3,846 |
2,040 |
-2,500 |
Dec04 |
040930 |
239.80 |
242.60 |
238.50 |
239.40 |
+0.40 |
2,573 |
13,299 |
-182 |
Mar05 |
040930 |
256.50 |
258.00 |
253.50 |
255.00 |
unch |
1,093 |
18,210 |
-14 |
May05 |
040930 |
260.50 |
262.40 |
258.50 |
260.00 |
+1.00 |
350 |
9,063 |
+60 |
Aug05 |
040930 |
255.30 |
257.00 |
254.00 |
256.00 |
+1.50 |
263 |
4,588 |
+184 |
Total Volume and Open Interest |
4,337 |
50,468 |
+55 |
Cotton(NYBOT) |
Oct04 |
040930 |
47.50 |
48.10 |
47.50 |
48.10 |
-0.10 |
29 |
541 |
-45 |
Dec04 |
040930 |
46.71 |
47.35 |
46.25 |
46.35 |
-0.68 |
4,866 |
43,180 |
+152 |
Mar05 |
040930 |
48.50 |
49.30 |
48.30 |
48.52 |
-0.43 |
1,201 |
16,073 |
+12 |
May05 |
040930 |
49.50 |
50.00 |
49.35 |
49.60 |
-0.35 |
311 |
4,125 |
+144 |
Jul05 |
040930 |
50.43 |
50.80 |
50.25 |
50.40 |
-0.60 |
134 |
5,011 |
+8 |
Oct05 |
040930 |
51.70 |
51.70 |
51.70 |
51.70 |
-0.45 |
0 |
33 |
+0 |
Total Volume and Open Interest |
6,617 |
71,136 |
+272 |
Lumber(CME) |
Nov04 |
040930 |
334.0 |
338.0 |
331.6 |
336.2 |
+7.8 |
820 |
2,658 |
-194 |
Jan05 |
040930 |
336.0 |
340.9 |
335.0 |
339.7 |
+7.1 |
192 |
812 |
-66 |
Mar05 |
040930 |
340.2 |
347.0 |
340.2 |
340.3 |
-0.9 |
32 |
215 |
+1 |
May05 |
040930 |
347.0 |
348.0 |
337.0 |
337.0 |
-4.3 |
17 |
53 |
+2 |
Total Volume and Open Interest |
1,061 |
3,738 |
-257 |
Crude Oil(NYM) |
Nov04 |
040930 |
49.62 |
50.10 |
49.54 |
49.64 |
+0.13 |
118,801 |
218,233 |
-653 |
Dec04 |
040930 |
49.05 |
49.55 |
48.95 |
49.21 |
+0.30 |
64,212 |
115,043 |
+3,320 |
Jan05 |
040930 |
48.30 |
48.90 |
48.30 |
48.58 |
+0.31 |
18,949 |
45,656 |
+247 |
Feb05 |
040930 |
47.80 |
48.20 |
47.80 |
47.96 |
+0.28 |
6,216 |
25,539 |
+602 |
Mar05 |
040930 |
47.15 |
47.60 |
47.15 |
47.30 |
+0.25 |
4,010 |
24,284 |
+1,083 |
Apr05 |
040930 |
46.75 |
47.00 |
46.64 |
46.64 |
+0.21 |
1,221 |
15,018 |
+135 |
May05 |
040930 |
45.99 |
45.99 |
45.99 |
45.99 |
+0.18 |
1,663 |
14,599 |
+179 |
Jun05 |
040930 |
45.30 |
45.55 |
45.30 |
45.36 |
+0.16 |
5,776 |
23,710 |
+1,347 |
Jul05 |
040930 |
44.90 |
44.90 |
44.76 |
44.76 |
+0.15 |
996 |
12,006 |
-86 |
Aug05 |
040930 |
44.28 |
44.28 |
44.22 |
44.22 |
+0.14 |
279 |
7,206 |
+40 |
Sep05 |
040930 |
43.80 |
43.90 |
43.73 |
43.73 |
+0.13 |
1,225 |
11,178 |
+48 |
Oct05 |
040930 |
43.45 |
43.45 |
43.27 |
43.27 |
+0.12 |
279 |
5,029 |
-122 |
Nov05 |
040930 |
42.83 |
42.83 |
42.83 |
42.83 |
+0.11 |
3 |
6,680 |
+0 |
Dec05 |
040930 |
42.35 |
42.65 |
42.30 |
42.42 |
+0.11 |
5,475 |
42,524 |
-356 |
Jan06 |
040930 |
42.00 |
42.02 |
42.00 |
42.02 |
+0.11 |
325 |
5,471 |
+137 |
Feb06 |
040930 |
41.63 |
41.63 |
41.63 |
41.63 |
+0.11 |
0 |
2,495 |
+0 |
Total Volume and Open Interest |
236,279 |
694,364 |
+6,280 |
Heating Oil(NYM) |
Oct04 |
040930 |
137.80 |
139.60 |
137.35 |
139.17 |
+1.79 |
17,992 |
8,693 |
-6,156 |
Nov04 |
040930 |
138.10 |
139.80 |
137.50 |
138.61 |
+1.00 |
27,674 |
75,293 |
+937 |
Dec04 |
040930 |
138.30 |
139.90 |
137.80 |
138.71 |
+0.85 |
11,022 |
34,616 |
+336 |
Jan05 |
040930 |
137.80 |
139.50 |
137.80 |
138.41 |
+0.75 |
4,698 |
18,047 |
+1,154 |
Feb05 |
040930 |
136.80 |
137.50 |
136.00 |
136.46 |
+0.65 |
1,237 |
14,916 |
+101 |
Mar05 |
040930 |
132.70 |
133.30 |
131.60 |
132.06 |
+0.50 |
646 |
14,938 |
+99 |
Apr05 |
040930 |
127.00 |
127.70 |
126.41 |
126.41 |
+0.40 |
449 |
4,585 |
+223 |
May05 |
040930 |
121.40 |
121.90 |
121.16 |
121.16 |
+0.30 |
113 |
3,408 |
+6 |
Jun05 |
040930 |
117.60 |
117.66 |
117.60 |
117.66 |
+0.20 |
569 |
4,721 |
-488 |
Jul05 |
040930 |
115.86 |
115.86 |
115.86 |
115.86 |
+0.10 |
932 |
3,862 |
+77 |
Aug05 |
040930 |
115.71 |
115.71 |
115.71 |
115.71 |
+0.10 |
0 |
622 |
+0 |
Sep05 |
040930 |
116.11 |
116.11 |
116.11 |
116.11 |
+0.10 |
0 |
2,176 |
+0 |
Total Volume and Open Interest |
65,674 |
195,355 |
-3,782 |
Unleaded Gas(NYM) |
Oct04 |
040930 |
133.60 |
135.50 |
133.00 |
134.44 |
+0.84 |
22,473 |
7,804 |
-6,797 |
Nov04 |
040930 |
133.30 |
135.00 |
132.50 |
132.76 |
-0.23 |
28,719 |
67,932 |
+296 |
Dec04 |
040930 |
131.20 |
132.70 |
130.60 |
130.96 |
-0.03 |
7,339 |
23,434 |
+1,348 |
Jan05 |
040930 |
130.90 |
132.00 |
130.00 |
130.51 |
+0.02 |
2,424 |
13,990 |
+496 |
Feb05 |
040930 |
131.60 |
132.00 |
130.81 |
130.81 |
+0.07 |
1,004 |
6,912 |
-14 |
Mar05 |
040930 |
132.00 |
132.00 |
130.50 |
131.06 |
+0.02 |
310 |
5,721 |
-59 |
Apr05 |
040930 |
137.80 |
137.80 |
136.70 |
137.36 |
+0.02 |
470 |
9,429 |
+130 |
May05 |
040930 |
137.35 |
137.35 |
136.76 |
136.76 |
-0.03 |
780 |
9,214 |
-84 |
Jun05 |
040930 |
135.21 |
135.21 |
135.21 |
135.21 |
+0.02 |
246 |
3,476 |
+94 |
Jul05 |
040930 |
133.70 |
133.70 |
133.01 |
133.01 |
+0.02 |
96 |
2,268 |
-26 |
Aug05 |
040930 |
130.01 |
130.01 |
130.01 |
130.01 |
+0.02 |
48 |
1,171 |
+48 |
Sep05 |
040930 |
126.26 |
126.26 |
126.26 |
126.26 |
+0.02 |
0 |
4,528 |
+0 |
Total Volume and Open Interest |
63,909 |
155,879 |
-4,568 |
Natural Gas(NYM) |
Nov04 |
040930 |
6.800 |
7.030 |
6.670 |
6.795 |
-0.116 |
54,422 |
63,207 |
-1,370 |
Dec04 |
040930 |
7.520 |
7.800 |
7.410 |
7.635 |
+0.074 |
20,179 |
34,495 |
+149 |
Jan05 |
040930 |
7.800 |
8.200 |
7.700 |
8.030 |
+0.169 |
10,203 |
35,835 |
-383 |
Feb05 |
040930 |
7.770 |
8.100 |
7.700 |
7.990 |
+0.149 |
2,987 |
21,107 |
+164 |
Mar05 |
040930 |
7.550 |
7.800 |
7.470 |
7.725 |
+0.114 |
6,974 |
22,785 |
+294 |
Apr05 |
040930 |
6.550 |
6.650 |
6.460 |
6.615 |
+0.004 |
4,227 |
15,475 |
+621 |
May05 |
040930 |
6.350 |
6.420 |
6.310 |
6.419 |
-0.010 |
2,064 |
13,634 |
+3 |
Jun05 |
040930 |
6.400 |
6.436 |
6.300 |
6.436 |
-0.012 |
952 |
10,647 |
+54 |
Jul05 |
040930 |
6.465 |
6.465 |
6.250 |
6.456 |
-0.011 |
451 |
13,030 |
+70 |
Aug05 |
040930 |
6.485 |
6.485 |
6.350 |
6.475 |
-0.011 |
814 |
10,331 |
+104 |
Sep05 |
040930 |
6.350 |
6.450 |
6.310 |
6.445 |
-0.011 |
630 |
9,893 |
+153 |
Oct05 |
040930 |
6.370 |
6.470 |
6.320 |
6.465 |
-0.011 |
569 |
13,923 |
-9 |
Nov05 |
040930 |
6.530 |
6.710 |
6.510 |
6.710 |
+0.002 |
208 |
8,190 |
+89 |
Dec05 |
040930 |
6.720 |
6.930 |
6.720 |
6.930 |
+0.004 |
858 |
9,010 |
+408 |
Jan06 |
040930 |
7.050 |
7.065 |
7.050 |
7.065 |
+0.004 |
281 |
10,653 |
-94 |
Feb06 |
040930 |
7.020 |
7.020 |
7.020 |
7.020 |
+0.009 |
66 |
7,602 |
+65 |
Total Volume and Open Interest |
106,925 |
370,626 |
-2,194 |
Brent Crude Oil(IPE) |
Nov04 |
040930 |
45.85 |
46.72 |
45.65 |
46.38 |
+0.30 |
39,948 |
60,365 |
-2,233 |
Dec04 |
040930 |
45.10 |
45.84 |
44.95 |
45.50 |
+0.21 |
30,658 |
96,916 |
+2,913 |
Jan05 |
040930 |
44.47 |
45.20 |
44.40 |
44.86 |
+0.20 |
6,585 |
28,063 |
+814 |
Feb05 |
040930 |
43.96 |
44.60 |
43.92 |
44.25 |
+0.17 |
3,125 |
10,900 |
-423 |
Mar05 |
040930 |
43.40 |
43.94 |
43.40 |
43.65 |
+0.14 |
1,234 |
12,392 |
-583 |
Apr05 |
040930 |
42.90 |
43.45 |
42.90 |
43.12 |
+0.12 |
834 |
14,287 |
+400 |
May05 |
040930 |
42.47 |
42.77 |
42.47 |
42.62 |
+0.12 |
0 |
3,525 |
+0 |
Jun05 |
040930 |
42.30 |
42.52 |
42.17 |
42.17 |
+0.13 |
1,743 |
18,160 |
-80 |
Jul05 |
040930 |
41.40 |
41.79 |
41.40 |
41.75 |
+0.16 |
0 |
4,279 |
+0 |
Aug05 |
040930 |
41.00 |
41.48 |
41.00 |
41.33 |
+0.19 |
333 |
1,607 |
+0 |
Sep05 |
040930 |
40.93 |
40.93 |
40.93 |
40.93 |
+0.22 |
0 |
3,909 |
-200 |
Oct05 |
040930 |
40.53 |
40.53 |
40.53 |
40.53 |
+0.25 |
0 |
400 |
+0 |
Total Volume and Open Interest |
87,269 |
333,608 |
+1,440 |
Gas Oil(IPE) |
Oct04 |
040930 |
431.00 |
447.00 |
430.50 |
446.75 |
+14.25 |
16,414 |
44,570 |
-961 |
Nov04 |
040930 |
420.25 |
431.50 |
419.00 |
429.25 |
+9.00 |
10,644 |
37,974 |
+803 |
Dec04 |
040930 |
410.25 |
421.50 |
409.75 |
421.25 |
+9.75 |
5,390 |
24,481 |
+1,006 |
Jan05 |
040930 |
402.50 |
412.25 |
401.50 |
412.25 |
+8.75 |
1,234 |
11,448 |
-104 |
Feb05 |
040930 |
403.50 |
403.50 |
403.50 |
403.50 |
+8.25 |
0 |
4,575 |
+0 |
Mar05 |
040930 |
384.00 |
394.25 |
384.00 |
394.25 |
+8.00 |
120 |
4,573 |
+7 |
Apr05 |
040930 |
377.00 |
387.25 |
376.50 |
384.75 |
+7.75 |
300 |
2,662 |
+300 |
May05 |
040930 |
377.25 |
377.25 |
377.25 |
377.25 |
+7.75 |
50 |
2,500 |
+50 |
Jun05 |
040930 |
366.00 |
372.00 |
364.00 |
372.00 |
+8.00 |
50 |
9,777 |
+0 |
Jul05 |
040930 |
369.50 |
369.50 |
369.50 |
369.50 |
+7.75 |
0 |
825 |
+0 |
Total Volume and Open Interest |
35,427 |
165,994 |
+1,826 |
US Dollar Index(NYBOT) |
Dec04 |
040930 |
87.75 |
87.89 |
87.49 |
87.51 |
-0.78 |
1,242 |
17,802 |
-87 |
Mar05 |
040930 |
87.80 |
87.80 |
87.70 |
87.70 |
-0.78 |
6 |
2,304 |
+6 |
Jun05 |
040930 |
87.89 |
87.89 |
87.89 |
87.89 |
-0.78 |
0 |
12 |
+0 |
Total Volume and Open Interest |
1,248 |
20,118 |
-81 |
Australian Dollar(CME) |
Dec04 |
040930 |
71.73 |
72.34 |
71.61 |
72.33 |
+1.17 |
4,356 |
29,934 |
+587 |
Mar05 |
040930 |
71.29 |
71.78 |
71.29 |
71.78 |
+1.17 |
0 |
138 |
+2 |
Jun05 |
040930 |
71.28 |
71.28 |
71.28 |
71.28 |
+1.17 |
0 |
81 |
+0 |
Total Volume and Open Interest |
4,356 |
30,193 |
+589 |
British Pound(CME) |
Dec04 |
040930 |
179.71 |
180.26 |
179.46 |
180.23 |
+1.29 |
4,858 |
53,491 |
-2,135 |
Mar05 |
040930 |
179.08 |
179.08 |
179.08 |
179.08 |
+1.29 |
9 |
23 |
+8 |
Jun05 |
040930 |
178.00 |
178.08 |
178.00 |
178.08 |
+1.29 |
|
|
|
Total Volume and Open Interest |
4,867 |
53,516 |
-2,127 |
Canadian Dollar(CME) |
Dec04 |
040930 |
78.81 |
79.35 |
78.57 |
79.20 |
+0.65 |
9,991 |
102,717 |
+7,326 |
Mar05 |
040930 |
78.70 |
79.17 |
78.60 |
79.11 |
+0.66 |
29 |
1,532 |
+17 |
Jun05 |
040930 |
78.52 |
79.03 |
78.52 |
79.03 |
+0.67 |
0 |
902 |
+0 |
Sep05 |
040930 |
78.95 |
78.95 |
78.95 |
78.95 |
+0.68 |
0 |
356 |
+0 |
Total Volume and Open Interest |
10,104 |
105,677 |
+7,351 |
Japanese Yen(CME) |
Dec04 |
040930 |
90.84 |
91.43 |
90.74 |
91.27 |
+0.70 |
11,711 |
102,962 |
+8,868 |
Mar05 |
040930 |
91.78 |
91.78 |
91.78 |
91.78 |
+0.70 |
18 |
446 |
+8 |
Jun05 |
040930 |
92.38 |
92.38 |
92.38 |
92.38 |
+0.70 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,729 |
103,412 |
+8,876 |
Swiss Franc(CME) |
Dec04 |
040930 |
80.22 |
80.56 |
80.09 |
80.54 |
+0.92 |
2,874 |
29,300 |
-398 |
Mar05 |
040930 |
80.50 |
80.81 |
80.50 |
80.81 |
+0.92 |
2 |
17 |
+1 |
Jun05 |
040930 |
80.99 |
81.11 |
80.99 |
81.11 |
+0.92 |
0 |
60 |
+0 |
Total Volume and Open Interest |
2,876 |
29,377 |
-397 |
EuroFX(CME) |
Dec04 |
040930 |
124.10 |
124.35 |
123.87 |
124.32 |
+1.09 |
6,417 |
110,401 |
+3,753 |
Mar05 |
040930 |
124.09 |
124.35 |
124.01 |
124.33 |
+1.09 |
717 |
1,327 |
+571 |
Jun05 |
040930 |
124.37 |
124.37 |
124.37 |
124.37 |
+1.10 |
0 |
134 |
+5 |
Total Volume and Open Interest |
7,134 |
111,873 |
+4,329 |
Mexican Peso(CME) |
Sep04 |
040913 |
8635.0 |
8640.0 |
8635.0 |
8640.0 |
+45.0 |
4,059 |
23,626 |
-5,632 |
Dec04 |
040930 |
8668.0 |
8690.0 |
8660.0 |
8683.0 |
+36.0 |
4,204 |
58,440 |
+2,013 |
Total Volume and Open Interest |
4,204 |
59,187 |
+2,013 |
30-Year T-Bonds(CBOT) |
Dec04 |
040930 |
112~19 |
113~00 |
111~17 |
112~07 |
-0~13 |
377,497 |
560,752 |
-3,986 |
Mar05 |
040930 |
111~24 |
111~29 |
110~20 |
111~05 |
-0~13 |
2,790 |
10,177 |
+635 |
Jun05 |
040930 |
110~04 |
110~04 |
110~04 |
110~04 |
-0~13 |
0 |
91 |
+0 |
Total Volume and Open Interest |
380,287 |
571,020 |
-3,351 |
Municipal Bonds(CBOT) |
Dec04 |
040930 |
102~27 |
103~02 |
102~17 |
102~24 |
-0~01 |
326 |
1,597 |
+58 |
Total Volume and Open Interest |
326 |
1,597 |
+58 |
10-Year T-Notes(CBOT) |
Dec04 |
040930 |
112~250 |
113~020 |
112~050 |
112~200 |
-0~050 |
966,741 |
1,466,907 |
-74,675 |
Mar05 |
040930 |
112~020 |
112~110 |
111~200 |
111~300 |
-0~060 |
17,736 |
49,519 |
+10,060 |
Total Volume and Open Interest |
984,914 |
1,516,851 |
-64,572 |
5-Year T-Notes(CBOT) |
Dec04 |
040930 |
110~275 |
110~305 |
110~110 |
110~240 |
unch |
387,659 |
0 |
-1,085,328 |
Mar05 |
040930 |
110~020 |
110~020 |
109~275 |
109~275 |
-0~005 |
2,741 |
0 |
-24,811 |
Jun05 |
040930 |
108~275 |
108~275 |
108~275 |
108~275 |
-0~005 |
|
|
|
Total Volume and Open Interest |
390,400 |
|
|
2 Year T-Notes(CBOT) |
Dec04 |
040930 |
105~078 |
105~082 |
105~058 |
105~079 |
+0~007 |
888 |
187,469 |
-797 |
Total Volume and Open Interest |
910 |
202,982 |
-2,320 |
Eurodollars(CME) |
Dec04 |
040930 |
97.695 |
97.705 |
97.670 |
97.695 |
unch |
54,232 |
915,660 |
+6,588 |
Mar05 |
040930 |
97.450 |
97.465 |
97.395 |
97.440 |
unch |
38,230 |
831,927 |
+2,784 |
Jun05 |
040930 |
97.225 |
97.250 |
97.150 |
97.220 |
+0.010 |
42,124 |
822,590 |
-17,191 |
Sep05 |
040930 |
96.995 |
97.025 |
96.900 |
96.990 |
+0.015 |
51,130 |
653,651 |
+2,159 |
Dec05 |
040930 |
96.745 |
96.775 |
96.650 |
96.750 |
+0.030 |
43,689 |
515,706 |
-10,956 |
Mar06 |
040930 |
96.540 |
96.570 |
96.430 |
96.540 |
+0.025 |
35,253 |
397,781 |
+3,260 |
Jun06 |
040930 |
96.365 |
96.385 |
96.250 |
96.360 |
+0.020 |
33,265 |
269,196 |
+1,206 |
Sep06 |
040930 |
96.220 |
96.250 |
96.110 |
96.210 |
+0.010 |
35,922 |
214,541 |
+6,649 |
Dec06 |
040930 |
96.100 |
96.100 |
95.990 |
96.070 |
unch |
19,013 |
173,754 |
+3,118 |
Mar07 |
040930 |
95.990 |
95.990 |
95.870 |
95.950 |
-0.010 |
27,416 |
145,208 |
+3,369 |
Jun07 |
040930 |
95.875 |
95.875 |
95.760 |
95.825 |
-0.020 |
24,916 |
133,835 |
+7,183 |
Sep07 |
040930 |
95.770 |
95.770 |
95.655 |
95.705 |
-0.035 |
19,873 |
99,707 |
+4,192 |
Total Volume and Open Interest |
484,068 |
5,772,487 |
+6,902 |
3-Mth Euro-Yen(CME) |
Sep04 |
040913 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
30 |
6,271 |
+121 |
Dec04 |
040930 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
2 |
10,137 |
+66 |
Mar05 |
040930 |
99.89 |
99.89 |
99.89 |
99.89 |
+0.01 |
1,000 |
26,402 |
+1,000 |
Jun05 |
040930 |
99.85 |
99.86 |
99.85 |
99.86 |
+0.02 |
251 |
15,524 |
-1 |
Sep05 |
040930 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.01 |
0 |
8,502 |
+0 |
Dec05 |
040930 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.01 |
43 |
4,661 |
-25 |
Mar06 |
040930 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.01 |
1,110 |
10,460 |
+68 |
Jun06 |
040930 |
99.51 |
99.51 |
99.51 |
99.51 |
+0.01 |
10 |
2,256 |
+10 |
Sep06 |
040930 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
0 |
1,654 |
+0 |
Dec06 |
040930 |
99.32 |
99.32 |
99.32 |
99.32 |
unch |
8 |
426 |
-1 |
Total Volume and Open Interest |
2,424 |
80,967 |
+1,117 |
3-Mth Euro-Yen(SIMEX) |
Dec04 |
040930 |
99.91 |
99.92 |
99.91 |
99.92 |
unch |
1,475 |
57,435 |
+402 |
Mar05 |
040930 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
706 |
78,693 |
-373 |
Jun05 |
040930 |
99.84 |
99.85 |
99.84 |
99.85 |
unch |
439 |
70,335 |
+206 |
Sep05 |
040930 |
99.78 |
99.79 |
99.78 |
99.79 |
unch |
795 |
40,106 |
+1 |
Dec05 |
040930 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
369 |
33,626 |
+149 |
Mar06 |
040930 |
99.60 |
99.61 |
99.60 |
99.61 |
unch |
65 |
32,229 |
+0 |
Jun06 |
040930 |
99.50 |
99.50 |
99.50 |
99.50 |
-0.01 |
0 |
15,395 |
+0 |
Sep06 |
040930 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
0 |
5,489 |
+0 |
Total Volume and Open Interest |
3,849 |
346,124 |
+385 |
German Euro-Bund(EUREX) |
Dec04 |
040930 |
115.62 |
115.79 |
115.42 |
115.65 |
+0.02 |
1,236,365 |
1,249,106 |
-33,074 |
Mar05 |
040930 |
114.89 |
115.04 |
114.77 |
114.94 |
+0.02 |
3,161 |
8,442 |
+2,260 |
Jun05 |
040930 |
114.15 |
114.15 |
114.15 |
114.15 |
+0.02 |
721 |
240 |
+0 |
Total Volume and Open Interest |
1,240,247 |
1,257,788 |
-30,814 |
German Euro-Bobl(EUREX) |
Dec04 |
040930 |
111.37 |
111.56 |
111.32 |
111.49 |
+0.09 |
640,751 |
785,728 |
-9,002 |
Mar05 |
040930 |
111.10 |
111.17 |
111.10 |
111.17 |
+0.08 |
4,770 |
464 |
-231 |
Jun05 |
040930 |
110.44 |
110.44 |
110.44 |
110.44 |
+0.16 |
496 |
400 |
+0 |
Total Volume and Open Interest |
646,017 |
786,592 |
-9,233 |
Long Gilt(LIFFE) |
Dec04 |
040930 |
107~19 |
107~23 |
107~14 |
107~21 |
0~00 |
59,893 |
230,400 |
-4,357 |
Mar05 |
040930 |
108~22 |
108~22 |
108~22 |
108~22 |
+0~03 |
|
|
|
Total Volume and Open Interest |
59,893 |
230,400 |
-4,357 |
3-Mth Short Sterling(LIFFE) |
Dec04 |
040930 |
95.02 |
95.04 |
95.00 |
95.03 |
unch |
82,827 |
255,552 |
-9,127 |
Mar05 |
040930 |
94.99 |
95.00 |
94.96 |
94.99 |
unch |
81,290 |
233,961 |
+15,216 |
Jun05 |
040930 |
94.99 |
94.99 |
94.95 |
94.98 |
unch |
71,156 |
186,964 |
-1,170 |
Total Volume and Open Interest |
345,167 |
1,168,168 |
+13,493 |
3-Mth Euribor(LIFFE) |
Dec04 |
040930 |
97.760 |
97.780 |
97.755 |
97.775 |
+0.015 |
90,754 |
589,052 |
+9,141 |
Mar05 |
040930 |
97.590 |
97.625 |
97.580 |
97.615 |
+0.025 |
94,586 |
532,710 |
-4,875 |
Jun05 |
040930 |
97.420 |
97.470 |
97.410 |
97.455 |
+0.035 |
142,662 |
421,992 |
+3,799 |
Total Volume and Open Interest |
637,780 |
2,773,124 |
+3,465 |
3-Mth Aus T-Bills(SFE) |
Dec04 |
040930 |
94.56 |
94.58 |
94.56 |
94.58 |
unch |
3,217 |
219,077 |
-5,808 |
Mar05 |
040930 |
94.51 |
94.54 |
94.50 |
94.52 |
-0.01 |
2,738 |
124,447 |
+1,872 |
Jun05 |
040930 |
94.45 |
94.49 |
94.43 |
94.47 |
-0.01 |
1,512 |
51,660 |
+1,045 |
Sep05 |
040930 |
94.40 |
94.44 |
94.40 |
94.41 |
-0.04 |
587 |
31,181 |
+279 |
Dec05 |
040930 |
94.36 |
94.40 |
94.35 |
94.38 |
-0.03 |
487 |
17,470 |
-337 |
Mar06 |
040930 |
94.31 |
94.36 |
94.30 |
94.34 |
-0.01 |
390 |
11,078 |
+45 |
Jun06 |
040930 |
94.26 |
94.30 |
94.26 |
94.30 |
-0.02 |
20 |
8,850 |
+45 |
Sep06 |
040930 |
94.26 |
94.26 |
94.26 |
94.26 |
-0.01 |
0 |
4,233 |
+0 |
Dec06 |
040930 |
94.21 |
94.21 |
94.21 |
94.21 |
-0.02 |
0 |
2,948 |
+12 |
Mar07 |
040930 |
94.18 |
94.18 |
94.18 |
94.18 |
-0.01 |
0 |
1,972 |
+12 |
Total Volume and Open Interest |
9,001 |
475,775 |
-2,828 |
10-Year Aus T-Bonds(SFE) |
Dec04 |
040930 |
94.73 |
94.74 |
94.67 |
94.72 |
+0.15 |
13,688 |
232,261 |
-137,057 |
Mar05 |
040930 |
94.72 |
94.72 |
94.72 |
94.72 |
+0.15 |
|
|
|
Total Volume and Open Interest |
47,939 |
369,492 |
+174 |
3-Year Aus T-Bonds(SFE) |
Dec04 |
040930 |
94.68 |
94.74 |
94.67 |
94.72 |
-0.03 |
23,293 |
369,492 |
+174 |
Mar05 |
040930 |
94.72 |
94.72 |
94.72 |
94.72 |
-0.03 |
|
|
|
Total Volume and Open Interest |
23,293 |
369,492 |
+174 |
Gold(CMX) |
Oct04 |
040930 |
415.5 |
418.8 |
415.0 |
418.7 |
+5.7 |
5,052 |
6,869 |
-2,680 |
Dec04 |
040930 |
417.5 |
420.8 |
416.8 |
420.4 |
+5.7 |
60,304 |
203,506 |
+7,320 |
Feb05 |
040930 |
419.5 |
422.3 |
418.2 |
422.0 |
+5.7 |
311 |
11,794 |
+72 |
Apr05 |
040930 |
420.0 |
423.9 |
420.0 |
423.6 |
+5.7 |
165 |
4,424 |
+32 |
Jun05 |
040930 |
423.2 |
425.4 |
422.1 |
425.4 |
+5.7 |
41 |
12,357 |
+3 |
Aug05 |
040930 |
427.3 |
427.3 |
427.3 |
427.3 |
+5.7 |
0 |
6,850 |
+0 |
Oct05 |
040930 |
429.3 |
429.3 |
429.3 |
429.3 |
+5.8 |
1 |
879 |
+1 |
Dec05 |
040930 |
428.0 |
432.0 |
428.0 |
431.2 |
+5.8 |
491 |
7,862 |
+293 |
Feb06 |
040930 |
433.4 |
433.4 |
433.4 |
433.4 |
+5.8 |
0 |
844 |
+0 |
Apr06 |
040930 |
435.6 |
435.6 |
435.6 |
435.6 |
+5.8 |
0 |
485 |
+0 |
Jun06 |
040930 |
437.9 |
437.9 |
437.9 |
437.9 |
+5.9 |
100 |
8,611 |
-40 |
Aug06 |
040930 |
440.3 |
440.3 |
440.3 |
440.3 |
|
|
|
|
Silver(CMX) |
Dec04 |
040930 |
677.0 |
698.0 |
677.0 |
693.8 |
+24.3 |
17,267 |
69,166 |
+2,130 |
Mar05 |
040930 |
680.0 |
701.0 |
680.0 |
697.6 |
+24.4 |
289 |
7,592 |
-214 |
May05 |
040930 |
693.0 |
700.1 |
693.0 |
700.1 |
+24.5 |
4 |
2,009 |
+1 |
Jul05 |
040930 |
695.0 |
709.0 |
695.0 |
702.8 |
+24.5 |
22 |
1,811 |
-2 |
Sep05 |
040930 |
705.3 |
705.3 |
705.3 |
705.3 |
+24.5 |
0 |
506 |
+0 |
Dec05 |
040930 |
690.5 |
714.0 |
690.5 |
709.2 |
+24.5 |
7 |
2,983 |
-20 |
Mar06 |
040930 |
714.3 |
714.3 |
714.3 |
714.3 |
+24.5 |
|
|
|
Total Volume and Open Interest |
17,614 |
85,724 |
+1,828 |
Platinum(NYM) |
Oct04 |
040930 |
847.0 |
864.0 |
847.0 |
861.0 |
+14.5 |
502 |
521 |
-261 |
Jan05 |
040930 |
853.0 |
863.8 |
853.0 |
861.5 |
+14.5 |
1,880 |
6,151 |
-72 |
Total Volume and Open Interest |
2,384 |
6,672 |
-333 |
Palladium(NYME) |
Dec04 |
040930 |
219.70 |
225.00 |
219.00 |
224.75 |
+4.85 |
612 |
9,447 |
+35 |
Mar05 |
040930 |
226.50 |
226.50 |
226.50 |
226.50 |
+4.85 |
0 |
43 |
+0 |
Total Volume and Open Interest |
612 |
9,490 |
+35 |
Copper(CMX) |
Dec04 |
040930 |
139.90 |
140.80 |
138.05 |
139.60 |
+0.30 |
9,817 |
72,391 |
+821 |
Mar05 |
040930 |
134.00 |
134.50 |
132.30 |
133.65 |
-0.05 |
1,995 |
6,952 |
-568 |
May05 |
040930 |
127.65 |
127.65 |
127.65 |
127.65 |
-0.55 |
1,250 |
1,677 |
+774 |
Jul05 |
040930 |
122.60 |
122.60 |
122.60 |
122.60 |
-1.20 |
11 |
1,503 |
+11 |
Sep05 |
040930 |
121.10 |
121.10 |
119.60 |
119.60 |
-1.20 |
0 |
1,130 |
+0 |
Total Volume and Open Interest |
15,386 |
94,755 |
+758 |
DJIA Index(CBOT) |
Sep04 |
040916 |
10240 |
10283 |
10235 |
10253 |
+18 |
5,556 |
17,761 |
-2,948 |
Dec04 |
040930 |
10110 |
10110 |
10030 |
10065 |
-58 |
4,035 |
40,805 |
-1,226 |
Mar05 |
040930 |
10095 |
10095 |
10035 |
10060 |
-58 |
6 |
21 |
+6 |
Jun05 |
040930 |
10060 |
10060 |
10060 |
10060 |
-58 |
|
|
|
Total Volume and Open Interest |
4,041 |
40,827 |
-1,220 |
S & P 500(CME) |
Dec04 |
040930 |
1112.70 |
1116.80 |
1109.60 |
1114.90 |
-0.30 |
31,298 |
602,724 |
+2,122 |
Mar05 |
040930 |
1112.50 |
1116.10 |
1112.50 |
1116.10 |
-0.20 |
126 |
11,630 |
-36 |
Jun05 |
040930 |
1118.50 |
1118.50 |
1118.50 |
1118.50 |
-0.20 |
0 |
566 |
+0 |
Sep05 |
040930 |
1121.50 |
1121.50 |
1121.50 |
1121.50 |
-0.20 |
1 |
44 |
+1 |
Total Volume and Open Interest |
31,427 |
615,075 |
+2,089 |
S & P 500 E-Mini(Globex) |
Dec04 |
040930 |
1115.25 |
1117.00 |
1109.50 |
1115.00 |
-0.25 |
575,671 |
589,843 |
-8,185 |
Mar05 |
040930 |
1117.00 |
1118.25 |
1110.75 |
1116.00 |
-0.25 |
480 |
2,497 |
+238 |
Total Volume and Open Interest |
576,151 |
592,340 |
-7,947 |
NASDAQ 100(CME) |
Dec04 |
040930 |
1412.00 |
1422.50 |
1407.00 |
1417.50 |
+2.00 |
13,180 |
75,693 |
+1,263 |
Mar05 |
040930 |
1424.50 |
1424.50 |
1424.50 |
1424.50 |
+2.00 |
0 |
12 |
+0 |
Jun05 |
040930 |
1430.50 |
1430.50 |
1430.50 |
1430.50 |
+2.00 |
|
|
|
Total Volume and Open Interest |
13,180 |
75,705 |
+1,263 |
NASDAQ 100 E-Mini(GLOBEX) |
Dec04 |
040930 |
1415.0 |
1422.5 |
1407.5 |
1417.5 |
+2.0 |
319,050 |
249,908 |
+15,879 |
Mar05 |
040930 |
1422.5 |
1429.5 |
1418.0 |
1424.5 |
+2.0 |
411 |
1,055 |
+221 |
Total Volume and Open Interest |
319,461 |
250,963 |
+16,100 |
S & P Midcap 400(CME) |
Dec04 |
040930 |
589.25 |
595.50 |
589.00 |
594.10 |
+3.50 |
411 |
12,775 |
+53 |
Mar05 |
040930 |
595.10 |
595.10 |
595.10 |
595.10 |
+3.50 |
0 |
1 |
+0 |
Jun05 |
040930 |
595.10 |
595.10 |
595.10 |
595.10 |
+3.50 |
|
|
|
Total Volume and Open Interest |
411 |
12,776 |
+53 |
Russell 2000(CME) |
Dec04 |
040930 |
569.25 |
575.50 |
568.75 |
574.00 |
+2.50 |
714 |
26,782 |
-39 |
Mar05 |
040930 |
574.00 |
574.00 |
574.00 |
574.00 |
+2.50 |
|
|
|
Jun05 |
040930 |
574.00 |
574.00 |
574.00 |
574.00 |
+2.50 |
|
|
|
Total Volume and Open Interest |
714 |
26,782 |
-39 |
Value Line(KCBT) |
Dec04 |
040930 |
1577.50 |
1580.00 |
1577.00 |
1577.00 |
+6.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
0 |
14 |
+0 |
Nikkei 225(CME) |
Dec04 |
040930 |
10865 |
10885 |
10820 |
10855 |
-25 |
4,156 |
25,094 |
+1,385 |
Mar05 |
040930 |
10865 |
10865 |
10865 |
10865 |
-25 |
0 |
14 |
+0 |
Total Volume and Open Interest |
4,156 |
25,110 |
+1,385 |
Nikkei 225(SIMEX) |
Dec04 |
040930 |
10855 |
10925 |
10835 |
10875 |
+80 |
17,179 |
141,746 |
+1,844 |
Mar05 |
040930 |
10870 |
10870 |
10870 |
10870 |
+80 |
0 |
4 |
+0 |
Jun05 |
040930 |
10825 |
10825 |
10825 |
10825 |
+80 |
0 |
3 |
+0 |
Total Volume and Open Interest |
17,179 |
141,753 |
+1,844 |
CAC 40(MATIF) |
Sep04 |
040930 |
3700.0 |
3710.0 |
3675.0 |
3675.5 |
-6.5 |
173,749 |
470,043 |
-34,039 |
Oct04 |
040930 |
3699.0 |
3713.0 |
3638.5 |
3645.0 |
-40.0 |
76,140 |
187,870 |
+63,583 |
Nov04 |
040930 |
3718.0 |
3718.5 |
3650.0 |
3652.5 |
-39.5 |
6,573 |
6,597 |
+6,544 |
Total Volume and Open Interest |
303,283 |
762,246 |
+74,594 |
DAX Index(EUREX) |
Dec04 |
040930 |
3966.0 |
3969.5 |
3891.5 |
3910.0 |
-33.0 |
115,054 |
153,936 |
+2,007 |
Mar05 |
040930 |
3978.5 |
3987.0 |
3915.0 |
3932.0 |
-33.0 |
217 |
9,218 |
+55 |
Jun05 |
040930 |
4014.0 |
4014.0 |
3955.0 |
3957.0 |
-33.0 |
25 |
529 |
+20 |
Total Volume and Open Interest |
115,296 |
163,683 |
+2,082 |
FT-SE 100(LIFFE) |
Dec04 |
040930 |
4635.00 |
4636.50 |
4586.00 |
4604.00 |
-15.50 |
49,036 |
437,943 |
+53 |
Mar05 |
040930 |
4636.00 |
4636.00 |
4610.50 |
4610.50 |
-16.00 |
1,002 |
11,590 |
+1,002 |
Jun05 |
040930 |
4629.00 |
4629.00 |
4629.00 |
4629.00 |
-15.50 |
8 |
6,250 |
+0 |
Total Volume and Open Interest |
50,046 |
455,783 |
+1,055 |
SPI 200(SFE) |
Sep04 |
040916 |
3615.0 |
3616.0 |
3591.0 |
3597.0 |
-30.0 |
29,884 |
91,598 |
-42,587 |
Dec04 |
040930 |
3676.0 |
3688.0 |
3672.0 |
3679.0 |
+9.0 |
13,239 |
159,271 |
+5,089 |
Mar05 |
040930 |
3690.0 |
3691.0 |
3685.0 |
3688.0 |
+10.0 |
23 |
2,523 |
-3 |
Total Volume and Open Interest |
13,473 |
166,864 |
+5,212 |
GSCI(CME) |
Oct04 |
040930 |
336.60 |
339.70 |
336.50 |
336.95 |
+0.15 |
172 |
17,294 |
-74 |
Nov04 |
040930 |
339.50 |
339.50 |
339.50 |
339.50 |
+2.00 |
0 |
3 |
+0 |
Dec04 |
040930 |
340.00 |
340.00 |
340.00 |
340.00 |
+2.50 |
|
|
|
Total Volume and Open Interest |
172 |
17,297 |
-74 |
Reuters CRB Index(NYBOT) |
Nov04 |
040930 |
284.00 |
285.30 |
283.75 |
285.10 |
+2.05 |
35 |
248 |
+1 |
Jan05 |
040930 |
284.60 |
284.60 |
284.60 |
284.60 |
+2.05 |
2 |
207 |
+2 |
Feb05 |
040930 |
281.00 |
282.25 |
281.00 |
282.25 |
+1.45 |
0 |
25 |
+0 |
Total Volume and Open Interest |
37 |
580 |
+3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|