|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu October 21, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov04 |
041021 |
533.50 |
537.25 |
527.00 |
528.00 |
-4.50 |
49,258 |
111,380 |
-3,792 |
Jan05 |
041021 |
536.50 |
539.50 |
529.75 |
531.00 |
-3.75 |
23,882 |
81,369 |
+7,067 |
Mar05 |
041021 |
540.00 |
544.00 |
535.00 |
536.00 |
-2.75 |
6,855 |
34,226 |
+1,104 |
May05 |
041021 |
545.00 |
549.50 |
540.50 |
541.75 |
-2.50 |
2,764 |
19,857 |
+312 |
Jul05 |
041021 |
551.00 |
555.00 |
546.50 |
547.75 |
-1.75 |
2,671 |
16,926 |
+520 |
Aug05 |
041021 |
553.50 |
553.50 |
548.50 |
548.75 |
-1.25 |
23 |
594 |
+20 |
Sep05 |
041021 |
552.00 |
552.00 |
552.00 |
552.00 |
unch |
2 |
189 |
-1 |
Total Volume and Open Interest |
85,757 |
270,182 |
+5,297 |
Soybean Meal(CBOT) |
Dec04 |
041021 |
159.50 |
160.50 |
157.80 |
158.50 |
+0.10 |
13,266 |
53,253 |
-282 |
Jan05 |
041021 |
160.70 |
161.40 |
159.00 |
159.70 |
-0.10 |
2,749 |
16,559 |
-151 |
Mar05 |
041021 |
162.50 |
163.10 |
160.70 |
161.40 |
unch |
2,942 |
18,541 |
+171 |
May05 |
041021 |
164.00 |
165.00 |
162.70 |
163.00 |
unch |
1,829 |
13,964 |
-75 |
Jul05 |
041021 |
166.50 |
167.50 |
165.30 |
165.70 |
+0.20 |
2,102 |
19,767 |
+467 |
Aug05 |
041021 |
167.30 |
168.70 |
166.70 |
167.00 |
+0.70 |
256 |
6,498 |
-29 |
Sep05 |
041021 |
168.80 |
170.00 |
167.60 |
167.60 |
+0.40 |
140 |
4,432 |
+79 |
Oct05 |
041021 |
168.50 |
170.00 |
168.00 |
168.00 |
+0.30 |
180 |
2,242 |
-86 |
Total Volume and Open Interest |
23,855 |
139,013 |
+331 |
Soybean Oil(CBOT) |
Dec04 |
041021 |
20.80 |
20.83 |
20.36 |
20.40 |
-0.23 |
11,624 |
59,995 |
-2,150 |
Jan05 |
041021 |
20.85 |
20.88 |
20.53 |
20.55 |
-0.21 |
3,458 |
28,990 |
+534 |
Mar05 |
041021 |
20.95 |
21.00 |
20.65 |
20.68 |
-0.20 |
1,924 |
20,999 |
+414 |
May05 |
041021 |
20.98 |
21.08 |
20.78 |
20.81 |
-0.17 |
700 |
15,290 |
+66 |
Jul05 |
041021 |
20.90 |
21.15 |
20.85 |
20.87 |
-0.21 |
1,298 |
12,850 |
+23 |
Aug05 |
041021 |
21.10 |
21.10 |
20.85 |
20.85 |
-0.20 |
217 |
5,097 |
+162 |
Sep05 |
041021 |
21.10 |
21.10 |
20.80 |
20.80 |
-0.20 |
43 |
2,910 |
+33 |
Oct05 |
041021 |
20.95 |
21.10 |
20.80 |
20.80 |
-0.13 |
27 |
1,971 |
+25 |
Total Volume and Open Interest |
19,608 |
152,660 |
-901 |
Canola(WCE) |
Nov04 |
041021 |
301.0 |
302.2 |
297.0 |
297.5 |
-4.1 |
4,409 |
22,459 |
-1,693 |
Jan05 |
041021 |
306.1 |
307.7 |
302.6 |
303.6 |
-3.9 |
4,204 |
22,115 |
+2,786 |
Mar05 |
041021 |
312.5 |
312.5 |
309.1 |
309.1 |
-3.4 |
260 |
5,592 |
+18 |
May05 |
041021 |
313.1 |
313.1 |
313.1 |
313.1 |
-3.2 |
30 |
407 |
+26 |
Jul05 |
041021 |
321.5 |
321.5 |
319.5 |
319.5 |
-0.8 |
0 |
289 |
+0 |
Total Volume and Open Interest |
9,182 |
55,673 |
+1,388 |
Corn(CBOT) |
Dec04 |
041021 |
206.75 |
208.75 |
204.00 |
204.25 |
-1.75 |
40,805 |
338,554 |
+655 |
Mar05 |
041021 |
216.75 |
218.25 |
214.75 |
215.00 |
-1.50 |
14,789 |
138,103 |
+3,600 |
May05 |
041021 |
223.75 |
225.25 |
222.00 |
222.25 |
-1.00 |
1,381 |
43,319 |
+303 |
Jul05 |
041021 |
230.00 |
231.25 |
228.25 |
228.50 |
-1.00 |
3,112 |
53,067 |
+978 |
Sep05 |
041021 |
236.50 |
237.75 |
235.00 |
235.00 |
-0.75 |
305 |
12,656 |
+76 |
Dec05 |
041021 |
245.25 |
246.00 |
244.00 |
244.25 |
-0.50 |
1,278 |
26,180 |
+263 |
Total Volume and Open Interest |
61,748 |
613,872 |
+5,929 |
Wheat(CBOT) |
Dec04 |
041021 |
314.50 |
314.50 |
309.00 |
311.75 |
-1.75 |
17,968 |
116,310 |
-600 |
Mar05 |
041021 |
325.00 |
325.50 |
319.75 |
322.00 |
-3.00 |
3,061 |
24,951 |
-51 |
May05 |
041021 |
330.00 |
330.00 |
324.50 |
326.75 |
-3.00 |
231 |
4,942 |
-44 |
Jul05 |
041021 |
332.00 |
332.50 |
327.50 |
329.75 |
-2.50 |
240 |
7,122 |
+38 |
Sep05 |
041021 |
337.00 |
337.00 |
336.00 |
336.50 |
-1.50 |
0 |
185 |
+0 |
Total Volume and Open Interest |
21,509 |
153,701 |
-652 |
Wheat(KCBT) |
Dec04 |
041021 |
339.50 |
340.00 |
334.75 |
336.75 |
-4.00 |
3,977 |
50,013 |
+573 |
Mar05 |
041021 |
346.00 |
346.50 |
341.75 |
343.75 |
-2.50 |
1,121 |
13,526 |
+349 |
May05 |
041021 |
347.00 |
348.50 |
345.00 |
346.00 |
-3.50 |
74 |
3,426 |
+40 |
Jul05 |
041021 |
346.00 |
346.00 |
341.50 |
344.00 |
-1.50 |
68 |
4,916 |
-9 |
Sep05 |
041021 |
348.00 |
348.00 |
348.00 |
348.00 |
-2.00 |
50 |
436 |
+50 |
Total Volume and Open Interest |
5,290 |
72,371 |
+1,003 |
Wheat(MGE) |
Dec04 |
041021 |
365.50 |
365.75 |
360.25 |
361.00 |
-4.75 |
1,478 |
18,395 |
+147 |
Mar05 |
041021 |
373.00 |
374.00 |
370.25 |
371.00 |
-3.50 |
528 |
10,869 |
+50 |
May05 |
041021 |
380.00 |
380.00 |
377.50 |
377.50 |
-3.00 |
89 |
3,680 |
+41 |
Jul05 |
041021 |
381.00 |
381.00 |
378.50 |
378.50 |
-2.50 |
26 |
2,063 |
-10 |
Sep05 |
041021 |
375.00 |
375.00 |
374.00 |
374.00 |
-1.00 |
6 |
700 |
+6 |
Total Volume and Open Interest |
2,127 |
35,775 |
+234 |
Oats(CBOT) |
Dec04 |
041021 |
145.25 |
148.25 |
139.00 |
140.50 |
-5.50 |
459 |
5,327 |
+12 |
Mar05 |
041021 |
152.25 |
155.00 |
147.00 |
147.50 |
-5.75 |
76 |
1,697 |
+2 |
May05 |
041021 |
153.50 |
153.50 |
153.50 |
153.50 |
-4.25 |
0 |
107 |
+0 |
Jul05 |
041021 |
160.00 |
160.00 |
158.50 |
158.50 |
-3.00 |
0 |
33 |
+0 |
Total Volume and Open Interest |
535 |
7,164 |
+14 |
Rough Rice(CBOT) |
Nov04 |
041021 |
6.93 |
7.00 |
6.82 |
6.82 |
-0.12 |
484 |
2,602 |
-154 |
Jan05 |
041021 |
7.10 |
7.15 |
7.00 |
7.00 |
-0.12 |
337 |
1,913 |
+40 |
Mar05 |
041021 |
7.30 |
7.30 |
7.20 |
7.20 |
-0.15 |
25 |
820 |
+11 |
May05 |
041021 |
7.56 |
7.56 |
7.38 |
7.38 |
-0.11 |
46 |
190 |
+25 |
Total Volume and Open Interest |
892 |
5,529 |
-78 |
Live Cattle(CME) |
Oct04 |
041021 |
86.800 |
87.000 |
86.450 |
86.700 |
+0.200 |
3,125 |
4,175 |
-1,409 |
Dec04 |
041021 |
87.300 |
87.550 |
86.850 |
87.000 |
unch |
12,852 |
65,730 |
-335 |
Feb05 |
041021 |
89.200 |
89.550 |
88.850 |
89.175 |
+0.150 |
3,875 |
20,663 |
+264 |
Apr05 |
041021 |
86.825 |
86.950 |
86.500 |
86.575 |
-0.250 |
1,273 |
9,701 |
+527 |
Jun05 |
041021 |
83.300 |
83.500 |
83.050 |
83.200 |
-0.175 |
610 |
6,802 |
+328 |
Aug05 |
041021 |
82.700 |
82.950 |
82.600 |
82.850 |
-0.100 |
142 |
2,847 |
+76 |
Total Volume and Open Interest |
21,912 |
110,339 |
-530 |
Feeder Cattle(CME) |
Oct04 |
041021 |
112.200 |
112.250 |
111.900 |
111.925 |
-0.325 |
1,103 |
2,431 |
-603 |
Nov04 |
041021 |
110.650 |
110.950 |
109.900 |
109.950 |
-0.650 |
1,834 |
6,699 |
-420 |
Jan05 |
041021 |
108.000 |
108.400 |
107.500 |
107.500 |
-0.700 |
1,301 |
6,731 |
+234 |
Mar05 |
041021 |
103.700 |
103.750 |
103.250 |
103.350 |
-0.450 |
142 |
1,224 |
+35 |
Apr05 |
041021 |
102.800 |
102.800 |
102.400 |
102.550 |
-0.200 |
31 |
452 |
+16 |
May05 |
041021 |
102.400 |
102.500 |
102.250 |
102.350 |
-0.500 |
56 |
413 |
+38 |
Aug05 |
041021 |
102.250 |
102.500 |
102.250 |
102.500 |
unch |
6 |
10 |
+6 |
Total Volume and Open Interest |
4,473 |
17,960 |
-694 |
Lean Hogs(CME) |
Dec04 |
041021 |
66.300 |
67.350 |
66.300 |
67.150 |
+1.250 |
4,050 |
51,175 |
-62 |
Feb05 |
041021 |
66.300 |
67.450 |
66.300 |
67.375 |
+1.375 |
1,473 |
18,473 |
+485 |
Apr05 |
041021 |
64.500 |
65.150 |
64.400 |
65.050 |
+0.875 |
433 |
6,283 |
+86 |
May05 |
041021 |
65.000 |
65.800 |
65.000 |
65.775 |
+0.825 |
72 |
1,368 |
+22 |
Jun05 |
041021 |
69.200 |
69.900 |
69.200 |
69.850 |
+0.675 |
95 |
3,435 |
+24 |
Jul05 |
041021 |
65.700 |
66.000 |
65.700 |
65.950 |
+0.450 |
26 |
936 |
+7 |
Aug05 |
041021 |
61.500 |
61.750 |
61.500 |
61.675 |
+0.325 |
5 |
553 |
+5 |
Oct05 |
041021 |
53.550 |
53.550 |
53.550 |
53.550 |
+0.350 |
10 |
153 |
+3 |
Total Volume and Open Interest |
6,166 |
82,379 |
+571 |
Pork Bellies(CME) |
Feb05 |
041021 |
93.250 |
94.700 |
93.250 |
94.425 |
+1.625 |
215 |
1,106 |
-11 |
Mar05 |
041021 |
94.000 |
94.100 |
94.000 |
94.000 |
+1.200 |
5 |
25 |
+2 |
May05 |
041021 |
95.000 |
95.000 |
95.000 |
95.000 |
+0.750 |
1 |
31 |
-1 |
Jul05 |
041021 |
97.900 |
97.900 |
97.900 |
97.900 |
+0.700 |
0 |
8 |
+0 |
Aug05 |
041021 |
94.900 |
94.900 |
94.900 |
94.900 |
+0.050 |
|
|
|
Total Volume and Open Interest |
221 |
1,170 |
-10 |
Class III Milk(CME) |
Oct04 |
041021 |
14.19 |
14.20 |
14.18 |
14.19 |
unch |
77 |
4,409 |
+47 |
Nov04 |
041021 |
13.65 |
13.90 |
13.65 |
13.89 |
+0.27 |
445 |
3,559 |
+16 |
Dec04 |
041021 |
12.65 |
12.94 |
12.65 |
12.93 |
+0.29 |
104 |
2,640 |
+16 |
Jan05 |
041021 |
12.25 |
12.35 |
12.25 |
12.35 |
+0.10 |
9 |
1,685 |
+4 |
Feb05 |
041021 |
12.20 |
12.20 |
12.20 |
12.20 |
+0.03 |
9 |
1,751 |
+2 |
Total Volume and Open Interest |
696 |
22,075 |
+127 |
Cocoa(NYBOT) |
Dec04 |
041021 |
1432 |
1444 |
1431 |
1434 |
+7 |
3,735 |
45,056 |
+139 |
Mar05 |
041021 |
1450 |
1458 |
1448 |
1451 |
+8 |
462 |
20,974 |
-18 |
May05 |
041021 |
1464 |
1467 |
1461 |
1463 |
+8 |
253 |
11,771 |
+68 |
Jul05 |
041021 |
1473 |
1475 |
1473 |
1475 |
+9 |
113 |
10,559 |
+27 |
Sep05 |
041021 |
1485 |
1485 |
1484 |
1485 |
+8 |
32 |
7,339 |
+6 |
Dec05 |
041021 |
1507 |
1507 |
1502 |
1503 |
+8 |
29 |
7,368 |
-14 |
Mar06 |
041021 |
1513 |
1513 |
1513 |
1513 |
+7 |
0 |
9,838 |
+0 |
Total Volume and Open Interest |
4,624 |
121,313 |
+208 |
Coffee "C"(NYBOT) |
Dec04 |
041021 |
74.60 |
76.05 |
74.40 |
75.55 |
+0.90 |
14,067 |
53,307 |
-529 |
Mar05 |
041021 |
77.70 |
78.90 |
77.60 |
78.45 |
+0.80 |
5,177 |
16,449 |
-73 |
May05 |
041021 |
79.60 |
80.90 |
79.50 |
80.15 |
+0.70 |
923 |
4,540 |
+439 |
Jul05 |
041021 |
81.15 |
82.00 |
81.15 |
81.75 |
+0.60 |
356 |
1,642 |
+36 |
Sep05 |
041021 |
82.75 |
83.70 |
82.75 |
83.35 |
+0.50 |
81 |
659 |
+1 |
Dec05 |
041021 |
85.70 |
86.00 |
85.70 |
85.85 |
+0.40 |
25 |
626 |
-7 |
Total Volume and Open Interest |
20,629 |
77,346 |
-133 |
Orange Juice(NYBOT) |
Nov04 |
041021 |
84.80 |
84.80 |
79.50 |
79.85 |
-5.15 |
1,380 |
12,655 |
-666 |
Jan05 |
041021 |
87.25 |
87.25 |
82.75 |
82.85 |
-4.60 |
1,992 |
9,686 |
+34 |
Mar05 |
041021 |
89.00 |
89.00 |
84.40 |
84.55 |
-4.85 |
735 |
8,823 |
-496 |
May05 |
041021 |
91.00 |
91.25 |
88.90 |
89.00 |
-3.00 |
91 |
4,629 |
+1 |
Jul05 |
041021 |
90.00 |
90.00 |
90.00 |
90.00 |
-3.15 |
60 |
489 |
-60 |
Total Volume and Open Interest |
4,258 |
36,866 |
-1,187 |
Sugar #11(NYBOT) |
Mar05 |
041021 |
9.01 |
9.04 |
8.88 |
9.03 |
-0.01 |
13,220 |
237,834 |
-430 |
May05 |
041021 |
9.09 |
9.12 |
9.00 |
9.12 |
-0.03 |
1,952 |
41,525 |
-287 |
Jul05 |
041021 |
8.91 |
8.94 |
8.83 |
8.92 |
-0.02 |
821 |
23,720 |
-352 |
Oct05 |
041021 |
8.85 |
8.88 |
8.80 |
8.86 |
-0.02 |
584 |
21,641 |
-35 |
Mar06 |
041021 |
8.72 |
8.74 |
8.65 |
8.73 |
-0.02 |
302 |
7,311 |
-150 |
Total Volume and Open Interest |
17,161 |
335,070 |
-1,248 |
London Cocoa(LCE) |
Dec04 |
041021 |
814 |
820 |
812 |
814 |
unch |
3,215 |
83,190 |
+709 |
Mar05 |
041021 |
835 |
841 |
834 |
837 |
unch |
2,767 |
36,881 |
+730 |
May05 |
041021 |
857 |
857 |
850 |
853 |
unch |
538 |
17,608 |
+200 |
Jul05 |
041021 |
868 |
871 |
867 |
869 |
unch |
124 |
15,049 |
+96 |
Sep05 |
041021 |
886 |
889 |
884 |
886 |
unch |
637 |
26,933 |
+437 |
Dec05 |
041021 |
893 |
893 |
891 |
891 |
unch |
277 |
10,931 |
+25 |
Mar06 |
041021 |
897 |
900 |
897 |
897 |
unch |
0 |
3,199 |
+0 |
Total Volume and Open Interest |
7,558 |
194,259 |
+2,197 |
London Coffee(LCE) |
Nov04 |
041021 |
565.00 |
579.00 |
564.00 |
572.00 |
+10.00 |
13,336 |
40,975 |
-4,427 |
Jan05 |
041021 |
588.00 |
601.00 |
588.00 |
595.00 |
+9.00 |
16,969 |
51,808 |
+7,272 |
Mar05 |
041021 |
609.00 |
621.00 |
609.00 |
615.00 |
+9.00 |
3,616 |
26,348 |
+285 |
May05 |
041021 |
630.00 |
643.00 |
628.00 |
634.00 |
+7.00 |
2,818 |
23,546 |
+1,521 |
Jul05 |
041021 |
651.00 |
658.00 |
649.00 |
651.00 |
+9.00 |
451 |
6,451 |
+419 |
Sep05 |
041021 |
662.00 |
672.00 |
662.00 |
668.00 |
+10.00 |
59 |
4,390 |
+41 |
Total Volume and Open Interest |
37,249 |
154,796 |
+5,111 |
London Sugar(LCE) |
Oct04 |
040915 |
230.50 |
230.50 |
220.00 |
226.80 |
-3.70 |
3,846 |
2,040 |
-2,500 |
Dec04 |
041021 |
243.50 |
245.50 |
242.30 |
245.10 |
+2.10 |
2,102 |
14,572 |
+393 |
Mar05 |
041021 |
254.00 |
256.30 |
253.00 |
256.10 |
+2.50 |
2,352 |
22,659 |
+180 |
May05 |
041021 |
261.40 |
261.90 |
259.90 |
261.90 |
+2.20 |
51 |
9,952 |
+20 |
Aug05 |
041021 |
261.00 |
261.00 |
259.00 |
260.70 |
+2.20 |
509 |
4,790 |
+0 |
Total Volume and Open Interest |
5,053 |
57,335 |
+577 |
Cotton(NYBOT) |
Dec04 |
041021 |
47.40 |
47.40 |
45.80 |
45.81 |
-2.18 |
10,444 |
42,025 |
-1,374 |
Mar05 |
041021 |
46.25 |
46.45 |
45.55 |
45.59 |
-1.46 |
3,783 |
20,789 |
-7 |
May05 |
041021 |
47.25 |
47.45 |
46.71 |
46.71 |
-1.49 |
484 |
5,087 |
-69 |
Jul05 |
041021 |
48.30 |
48.60 |
47.85 |
47.93 |
-1.37 |
289 |
6,086 |
+4 |
Oct05 |
041021 |
50.00 |
50.00 |
50.00 |
50.00 |
-1.10 |
0 |
34 |
+0 |
Dec05 |
041021 |
51.00 |
51.00 |
50.50 |
50.65 |
-1.00 |
294 |
2,698 |
+122 |
Total Volume and Open Interest |
15,294 |
76,867 |
-1,324 |
Lumber(CME) |
Nov04 |
041021 |
303.0 |
306.0 |
295.2 |
297.8 |
-6.5 |
711 |
2,385 |
+20 |
Jan05 |
041021 |
316.3 |
317.0 |
307.6 |
308.8 |
-7.2 |
316 |
1,271 |
+29 |
Mar05 |
041021 |
324.9 |
324.9 |
320.0 |
322.3 |
-2.8 |
30 |
198 |
-5 |
May05 |
041021 |
327.0 |
327.5 |
325.1 |
325.1 |
-2.9 |
0 |
63 |
+0 |
Total Volume and Open Interest |
1,063 |
3,928 |
+49 |
Crude Oil(NYM) |
Dec04 |
041021 |
54.60 |
54.65 |
54.01 |
54.47 |
+0.06 |
123,500 |
251,693 |
+8,963 |
Jan05 |
041021 |
53.95 |
54.15 |
53.60 |
54.05 |
+0.12 |
21,888 |
72,469 |
+3,378 |
Feb05 |
041021 |
53.55 |
53.55 |
53.10 |
53.45 |
+0.14 |
9,363 |
38,818 |
+2,491 |
Mar05 |
041021 |
52.65 |
52.75 |
52.30 |
52.74 |
+0.14 |
3,080 |
28,041 |
-827 |
Apr05 |
041021 |
51.90 |
52.02 |
51.90 |
52.02 |
+0.12 |
4,035 |
19,373 |
+1,029 |
May05 |
041021 |
51.05 |
51.30 |
51.05 |
51.30 |
+0.10 |
2,394 |
15,467 |
+1,590 |
Jun05 |
041021 |
50.48 |
50.60 |
50.25 |
50.60 |
+0.09 |
4,463 |
29,261 |
+422 |
Jul05 |
041021 |
49.93 |
49.93 |
49.93 |
49.93 |
+0.08 |
2,888 |
11,564 |
+802 |
Aug05 |
041021 |
49.25 |
49.29 |
49.25 |
49.29 |
+0.06 |
342 |
9,534 |
+165 |
Sep05 |
041021 |
48.71 |
48.71 |
48.71 |
48.71 |
+0.04 |
2,800 |
12,166 |
-296 |
Oct05 |
041021 |
47.90 |
48.20 |
47.90 |
48.20 |
+0.03 |
882 |
5,474 |
-464 |
Nov05 |
041021 |
47.50 |
47.75 |
47.50 |
47.75 |
+0.02 |
300 |
7,820 |
+300 |
Dec05 |
041021 |
47.00 |
47.37 |
47.00 |
47.37 |
+0.04 |
5,628 |
50,237 |
+581 |
Jan06 |
041021 |
47.05 |
47.05 |
46.97 |
46.97 |
+0.04 |
165 |
7,522 |
+110 |
Feb06 |
041021 |
46.60 |
46.60 |
46.60 |
46.60 |
+0.03 |
25 |
2,592 |
+25 |
Mar06 |
041021 |
46.25 |
46.25 |
46.25 |
46.25 |
+0.03 |
35 |
5,290 |
-10 |
Total Volume and Open Interest |
233,740 |
711,014 |
+2,055 |
Heating Oil(NYM) |
Nov04 |
041021 |
156.40 |
158.30 |
155.50 |
157.95 |
+1.91 |
16,012 |
32,811 |
-2,316 |
Dec04 |
041021 |
156.30 |
158.60 |
155.80 |
158.24 |
+2.11 |
26,847 |
66,566 |
+1,387 |
Jan05 |
041021 |
155.60 |
157.40 |
155.20 |
157.39 |
+1.96 |
6,362 |
28,496 |
+915 |
Feb05 |
041021 |
152.50 |
153.69 |
152.00 |
153.69 |
+1.61 |
3,672 |
18,629 |
+1,643 |
Mar05 |
041021 |
147.00 |
148.10 |
146.80 |
148.04 |
+1.16 |
1,898 |
15,239 |
-51 |
Apr05 |
041021 |
141.00 |
141.80 |
141.00 |
141.64 |
+1.01 |
1,458 |
4,965 |
-419 |
May05 |
041021 |
135.85 |
136.25 |
135.65 |
135.99 |
+0.91 |
154 |
4,154 |
-15 |
Jun05 |
041021 |
131.80 |
132.09 |
131.80 |
132.09 |
+0.81 |
322 |
5,416 |
-14 |
Jul05 |
041021 |
129.79 |
129.79 |
129.79 |
129.79 |
+0.66 |
46 |
4,203 |
-32 |
Aug05 |
041021 |
129.35 |
129.44 |
129.35 |
129.44 |
+0.56 |
28 |
671 |
-4 |
Sep05 |
041021 |
129.50 |
129.79 |
129.50 |
129.79 |
+0.51 |
0 |
3,322 |
-27 |
Oct05 |
041021 |
130.35 |
130.35 |
130.34 |
130.34 |
+0.51 |
2 |
220 |
+2 |
Total Volume and Open Interest |
57,208 |
194,306 |
+1,185 |
Unleaded Gas(NYM) |
Nov04 |
041021 |
140.00 |
141.50 |
139.40 |
141.22 |
+0.90 |
24,415 |
26,559 |
-2,863 |
Dec04 |
041021 |
140.20 |
141.80 |
139.70 |
141.49 |
+0.81 |
14,307 |
54,966 |
+1,889 |
Jan05 |
041021 |
141.40 |
142.00 |
140.60 |
141.99 |
+0.76 |
3,153 |
21,297 |
+178 |
Feb05 |
041021 |
141.80 |
142.39 |
141.10 |
142.39 |
+0.76 |
819 |
7,975 |
+17 |
Mar05 |
041021 |
142.00 |
142.84 |
142.00 |
142.84 |
+0.76 |
936 |
5,718 |
+99 |
Apr05 |
041021 |
148.70 |
149.34 |
148.20 |
149.34 |
+0.81 |
449 |
9,133 |
-173 |
May05 |
041021 |
148.00 |
148.59 |
147.10 |
148.59 |
+0.76 |
818 |
8,314 |
+32 |
Jun05 |
041021 |
146.30 |
146.89 |
145.50 |
146.89 |
+0.71 |
719 |
3,126 |
-94 |
Jul05 |
041021 |
143.70 |
144.34 |
143.70 |
144.34 |
+0.61 |
355 |
2,815 |
+82 |
Aug05 |
041021 |
141.29 |
141.29 |
141.29 |
141.29 |
+0.61 |
62 |
1,444 |
-42 |
Sep05 |
041021 |
137.54 |
137.54 |
137.54 |
137.54 |
+0.61 |
250 |
4,343 |
-50 |
Oct05 |
041021 |
132.94 |
132.94 |
132.94 |
132.94 |
+0.61 |
0 |
1,315 |
+0 |
Total Volume and Open Interest |
46,283 |
147,005 |
-925 |
Natural Gas(NYM) |
Nov04 |
041021 |
7.560 |
7.850 |
7.460 |
7.697 |
+0.074 |
35,783 |
34,156 |
-4,225 |
Dec04 |
041021 |
8.400 |
8.880 |
8.380 |
8.728 |
+0.188 |
20,447 |
60,357 |
+1,731 |
Jan05 |
041021 |
8.910 |
9.320 |
8.860 |
9.224 |
+0.231 |
7,693 |
44,141 |
-366 |
Feb05 |
041021 |
8.890 |
9.270 |
8.870 |
9.201 |
+0.218 |
2,514 |
23,832 |
+258 |
Mar05 |
041021 |
8.500 |
8.830 |
8.460 |
8.771 |
+0.203 |
2,707 |
23,558 |
+150 |
Apr05 |
041021 |
7.170 |
7.350 |
7.100 |
7.276 |
+0.068 |
2,257 |
18,967 |
+466 |
May05 |
041021 |
6.890 |
7.030 |
6.850 |
6.986 |
+0.058 |
1,268 |
16,495 |
+364 |
Jun05 |
041021 |
6.920 |
7.020 |
6.880 |
7.006 |
+0.058 |
566 |
11,195 |
-36 |
Jul05 |
041021 |
6.950 |
7.060 |
6.940 |
7.029 |
+0.061 |
344 |
14,113 |
+30 |
Aug05 |
041021 |
6.970 |
7.080 |
6.910 |
7.051 |
+0.063 |
277 |
11,261 |
+39 |
Sep05 |
041021 |
6.930 |
7.050 |
6.880 |
7.018 |
+0.073 |
364 |
10,362 |
+47 |
Oct05 |
041021 |
6.920 |
7.050 |
6.920 |
7.038 |
+0.070 |
275 |
16,013 |
-4 |
Nov05 |
041021 |
7.260 |
7.353 |
7.230 |
7.353 |
+0.080 |
342 |
8,072 |
-30 |
Dec05 |
041021 |
7.520 |
7.633 |
7.520 |
7.633 |
+0.080 |
481 |
10,045 |
-17 |
Jan06 |
041021 |
7.750 |
7.828 |
7.750 |
7.828 |
+0.080 |
164 |
10,922 |
-137 |
Feb06 |
041021 |
7.820 |
7.820 |
7.788 |
7.788 |
+0.080 |
43 |
7,854 |
+57 |
Total Volume and Open Interest |
77,814 |
399,106 |
+3 |
US Dollar Index(NYBOT) |
Dec04 |
041021 |
86.47 |
86.53 |
85.98 |
86.12 |
-0.33 |
2,689 |
21,621 |
-531 |
Mar05 |
041021 |
86.34 |
86.34 |
86.29 |
86.29 |
-0.33 |
30 |
2,559 |
-19 |
Jun05 |
041021 |
86.47 |
86.47 |
86.47 |
86.47 |
-0.33 |
0 |
13 |
+0 |
Total Volume and Open Interest |
2,719 |
24,194 |
-550 |
Australian Dollar(CME) |
Dec04 |
041021 |
73.32 |
73.70 |
73.23 |
73.50 |
+0.44 |
4,191 |
55,785 |
+2,533 |
Mar05 |
041021 |
72.72 |
73.02 |
72.72 |
72.95 |
+0.44 |
2 |
309 |
+14 |
Jun05 |
041021 |
72.45 |
72.45 |
72.45 |
72.45 |
+0.44 |
1 |
82 |
+1 |
Total Volume and Open Interest |
4,194 |
56,215 |
+2,548 |
British Pound(CME) |
Dec04 |
041021 |
182.15 |
182.37 |
181.87 |
182.15 |
+1.11 |
12,652 |
67,842 |
+1,112 |
Mar05 |
041021 |
181.10 |
181.30 |
181.00 |
181.01 |
+1.12 |
1 |
30 |
+0 |
Jun05 |
041021 |
180.01 |
180.01 |
180.01 |
180.01 |
+1.12 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,653 |
67,875 |
+1,112 |
Canadian Dollar(CME) |
Dec04 |
041021 |
80.18 |
80.53 |
80.09 |
80.38 |
+0.15 |
8,736 |
107,199 |
-4,988 |
Mar05 |
041021 |
80.11 |
80.41 |
80.10 |
80.28 |
+0.15 |
65 |
2,045 |
-17 |
Jun05 |
041021 |
80.03 |
80.20 |
80.00 |
80.20 |
+0.15 |
49 |
1,062 |
-3 |
Sep05 |
041021 |
80.12 |
80.12 |
80.12 |
80.12 |
+0.15 |
110 |
575 |
+90 |
Total Volume and Open Interest |
8,960 |
111,117 |
-4,918 |
Japanese Yen(CME) |
Dec04 |
041021 |
93.23 |
93.43 |
93.12 |
93.36 |
+0.69 |
7,593 |
131,146 |
+711 |
Mar05 |
041021 |
93.70 |
93.89 |
93.70 |
93.87 |
+0.69 |
25 |
494 |
+12 |
Jun05 |
041021 |
94.66 |
94.66 |
94.47 |
94.47 |
+0.69 |
0 |
4 |
+0 |
Total Volume and Open Interest |
7,618 |
131,644 |
+723 |
Swiss Franc(CME) |
Dec04 |
041021 |
82.27 |
82.40 |
82.09 |
82.33 |
+0.30 |
9,706 |
54,656 |
+5,050 |
Mar05 |
041021 |
82.56 |
82.62 |
82.56 |
82.62 |
+0.31 |
4 |
28 |
+0 |
Jun05 |
041021 |
82.94 |
82.94 |
82.94 |
82.94 |
+0.32 |
8 |
68 |
+8 |
Total Volume and Open Interest |
9,718 |
54,752 |
+5,058 |
EuroFX(CME) |
Dec04 |
041021 |
126.13 |
126.35 |
125.85 |
126.22 |
+0.38 |
13,318 |
134,782 |
+6,629 |
Mar05 |
041021 |
125.94 |
126.30 |
125.94 |
126.24 |
+0.38 |
140 |
2,239 |
+158 |
Jun05 |
041021 |
126.28 |
126.28 |
126.28 |
126.28 |
+0.38 |
0 |
138 |
+1 |
Total Volume and Open Interest |
13,458 |
137,174 |
+6,788 |
Mexican Peso(CME) |
Dec04 |
041021 |
8607.0 |
8665.0 |
8590.0 |
8657.0 |
+50.0 |
11,506 |
64,570 |
-4,459 |
Mar05 |
041021 |
8495.0 |
8527.0 |
8495.0 |
8527.0 |
+50.0 |
10 |
508 |
+0 |
Total Volume and Open Interest |
11,516 |
65,381 |
-4,459 |
30-Year T-Bonds(CBOT) |
Dec04 |
041021 |
114~02 |
114~17 |
113~26 |
114~01 |
+0~02 |
258,464 |
582,940 |
+9,397 |
Mar05 |
041021 |
113~07 |
113~14 |
112~26 |
112~31 |
+0~02 |
11,128 |
25,314 |
+4,555 |
Jun05 |
041021 |
111~30 |
112~03 |
111~25 |
111~30 |
+0~02 |
26 |
108 |
-8 |
Total Volume and Open Interest |
269,618 |
608,362 |
+13,944 |
Municipal Bonds(CBOT) |
Dec04 |
041021 |
104~17 |
104~19 |
104~07 |
104~12 |
+0~05 |
49 |
1,681 |
+22 |
Total Volume and Open Interest |
49 |
1,681 |
+22 |
10-Year T-Notes(CBOT) |
Dec04 |
041021 |
113~210 |
113~295 |
113~150 |
113~185 |
-0~015 |
711,226 |
1,576,480 |
+18,410 |
Mar05 |
041021 |
113~005 |
113~100 |
112~290 |
112~315 |
-0~010 |
14,616 |
92,709 |
+6,062 |
Total Volume and Open Interest |
726,612 |
1,670,875 |
+24,792 |
5-Year T-Notes(CBOT) |
Dec04 |
041021 |
111~180 |
111~205 |
111~105 |
111~120 |
-0~025 |
307,464 |
0 |
-1,044,669 |
Mar05 |
041021 |
110~235 |
110~235 |
110~165 |
110~165 |
-0~025 |
665 |
0 |
-59,198 |
Jun05 |
041021 |
109~260 |
109~260 |
109~260 |
109~260 |
-0~025 |
5 |
15 |
+5 |
Total Volume and Open Interest |
308,134 |
15 |
+5 |
2 Year T-Notes(CBOT) |
Dec04 |
041021 |
105~120 |
105~121 |
105~106 |
105~108 |
-0~008 |
303 |
209,981 |
-672 |
Total Volume and Open Interest |
303 |
209,981 |
-672 |
Eurodollars(CME) |
Dec04 |
041021 |
97.750 |
97.760 |
97.720 |
97.725 |
-0.020 |
26,323 |
972,598 |
+860 |
Mar05 |
041021 |
97.590 |
97.595 |
97.540 |
97.545 |
-0.035 |
36,553 |
885,374 |
+7,870 |
Jun05 |
041021 |
97.415 |
97.415 |
97.355 |
97.360 |
-0.040 |
35,929 |
813,207 |
-5,000 |
Sep05 |
041021 |
97.205 |
97.215 |
97.150 |
97.155 |
-0.035 |
37,739 |
732,053 |
+11,544 |
Dec05 |
041021 |
96.970 |
96.975 |
96.905 |
96.910 |
-0.035 |
22,046 |
503,842 |
+1,894 |
Mar06 |
041021 |
96.765 |
96.770 |
96.700 |
96.705 |
-0.030 |
17,059 |
402,474 |
-1,521 |
Jun06 |
041021 |
96.580 |
96.590 |
96.525 |
96.530 |
-0.020 |
13,403 |
284,500 |
+217 |
Sep06 |
041021 |
96.430 |
96.440 |
96.380 |
96.380 |
-0.020 |
14,478 |
240,778 |
+3,738 |
Dec06 |
041021 |
96.285 |
96.300 |
96.240 |
96.245 |
-0.015 |
12,390 |
182,122 |
+2,950 |
Mar07 |
041021 |
96.160 |
96.180 |
96.115 |
96.125 |
-0.010 |
16,756 |
162,349 |
+2,265 |
Jun07 |
041021 |
96.045 |
96.055 |
96.005 |
96.005 |
-0.010 |
12,063 |
148,188 |
+2,375 |
Sep07 |
041021 |
95.940 |
95.940 |
95.895 |
95.895 |
-0.005 |
14,880 |
106,845 |
-202 |
Total Volume and Open Interest |
309,304 |
6,022,549 |
+37,919 |
3-Mth Euro-Yen(CME) |
Dec04 |
041021 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
1 |
10,446 |
-51 |
Mar05 |
041021 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
1,512 |
36,384 |
+1,001 |
Jun05 |
041021 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
1,746 |
21,621 |
+63 |
Sep05 |
041021 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
50 |
7,924 |
-68 |
Dec05 |
041021 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
165 |
7,453 |
+913 |
Mar06 |
041021 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
1,667 |
13,122 |
+1,542 |
Jun06 |
041021 |
99.58 |
99.58 |
99.58 |
99.58 |
+0.01 |
0 |
2,741 |
+0 |
Sep06 |
041021 |
99.48 |
99.48 |
99.48 |
99.48 |
+0.01 |
0 |
2,174 |
+0 |
Dec06 |
041021 |
99.36 |
99.36 |
99.36 |
99.36 |
+0.01 |
0 |
411 |
+0 |
Mar07 |
041021 |
99.25 |
99.25 |
99.25 |
99.25 |
+0.01 |
0 |
6 |
+0 |
Total Volume and Open Interest |
5,141 |
103,219 |
+3,400 |
3-Mth Euro-Yen(SIMEX) |
Dec04 |
041021 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
1,747 |
58,458 |
-694 |
Mar05 |
041021 |
99.89 |
99.90 |
99.89 |
99.90 |
+0.01 |
958 |
85,969 |
-37 |
Jun05 |
041021 |
99.86 |
99.87 |
99.86 |
99.87 |
+0.01 |
1,019 |
77,578 |
-880 |
Sep05 |
041021 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
1,696 |
43,672 |
+1,167 |
Dec05 |
041021 |
99.75 |
99.76 |
99.75 |
99.75 |
-0.01 |
2,358 |
36,347 |
+1,338 |
Mar06 |
041021 |
99.67 |
99.68 |
99.67 |
99.67 |
unch |
1,539 |
33,148 |
-472 |
Jun06 |
041021 |
99.58 |
99.58 |
99.58 |
99.58 |
+0.01 |
70 |
14,706 |
-62 |
Sep06 |
041021 |
99.48 |
99.48 |
99.48 |
99.48 |
+0.01 |
329 |
6,208 |
+250 |
Total Volume and Open Interest |
9,966 |
369,697 |
+860 |
German Euro-Bund(EUREX) |
Dec04 |
041021 |
116.93 |
117.03 |
116.73 |
116.87 |
+0.04 |
1,339,698 |
1,362,834 |
+67,292 |
Mar05 |
041021 |
116.20 |
116.28 |
116.02 |
116.16 |
+0.05 |
1,423 |
18,954 |
+220 |
Jun05 |
041021 |
115.37 |
115.37 |
115.37 |
115.37 |
+0.04 |
1,320 |
240 |
+0 |
Total Volume and Open Interest |
1,342,441 |
1,382,028 |
+67,512 |
German Euro-Bobl(EUREX) |
Dec04 |
041021 |
112.41 |
112.45 |
112.26 |
112.35 |
-0.02 |
772,500 |
860,425 |
+8,640 |
Mar05 |
041021 |
112.10 |
112.10 |
112.03 |
112.03 |
-0.02 |
1,006 |
8,229 |
+500 |
Jun05 |
041021 |
111.25 |
111.25 |
111.25 |
111.25 |
unch |
3,824 |
800 |
+0 |
Total Volume and Open Interest |
777,330 |
869,454 |
+9,140 |
Long Gilt(LIFFE) |
Dec04 |
041021 |
108~20 |
108~24 |
108~15 |
108~20 |
-0~04 |
59,998 |
212,204 |
+2,578 |
Mar05 |
041021 |
110~03 |
110~03 |
110~03 |
110~03 |
-0~04 |
|
|
|
Total Volume and Open Interest |
59,998 |
212,204 |
+2,578 |
3-Mth Short Sterling(LIFFE) |
Dec04 |
041021 |
95.09 |
95.10 |
95.04 |
95.07 |
-0.03 |
58,473 |
240,557 |
+3,656 |
Mar05 |
041021 |
95.10 |
95.10 |
95.03 |
95.06 |
-0.04 |
72,428 |
257,564 |
+7,852 |
Jun05 |
041021 |
95.14 |
95.14 |
95.06 |
95.10 |
-0.04 |
58,023 |
211,621 |
-2,873 |
Total Volume and Open Interest |
350,446 |
1,271,716 |
+11,926 |
3-Mth Euribor(LIFFE) |
Dec04 |
041021 |
97.835 |
97.840 |
97.830 |
97.835 |
unch |
85,670 |
624,913 |
-10,747 |
Mar05 |
041021 |
97.775 |
97.780 |
97.755 |
97.765 |
-0.010 |
111,303 |
558,492 |
+12 |
Jun05 |
041021 |
97.690 |
97.690 |
97.650 |
97.665 |
-0.015 |
114,940 |
529,711 |
+1,787 |
Total Volume and Open Interest |
645,992 |
3,142,384 |
+34,535 |
3-Mth Aus T-Bills(SFE) |
Dec04 |
041021 |
94.61 |
94.63 |
94.61 |
94.63 |
+0.01 |
7,814 |
228,243 |
+4,559 |
Mar05 |
041021 |
94.60 |
94.61 |
94.59 |
94.61 |
+0.01 |
9,657 |
157,446 |
+3,709 |
Jun05 |
041021 |
94.58 |
94.59 |
94.56 |
94.58 |
unch |
1,587 |
60,169 |
+2,272 |
Sep05 |
041021 |
94.56 |
94.56 |
94.55 |
94.56 |
unch |
559 |
35,135 |
+531 |
Dec05 |
041021 |
94.53 |
94.53 |
94.53 |
94.53 |
unch |
225 |
17,816 |
-112 |
Mar06 |
041021 |
94.51 |
94.51 |
94.49 |
94.49 |
-0.01 |
2 |
9,710 |
-410 |
Jun06 |
041021 |
94.47 |
94.48 |
94.45 |
94.46 |
-0.01 |
0 |
8,127 |
-100 |
Sep06 |
041021 |
94.43 |
94.43 |
94.42 |
94.43 |
unch |
6 |
4,437 |
+100 |
Dec06 |
041021 |
94.39 |
94.40 |
94.38 |
94.39 |
unch |
0 |
3,124 |
+0 |
Mar07 |
041021 |
94.35 |
94.36 |
94.35 |
94.35 |
unch |
100 |
2,052 |
+50 |
Total Volume and Open Interest |
19,950 |
529,304 |
+10,599 |
10-Year Aus T-Bonds(SFE) |
Dec04 |
041021 |
94.69 |
94.70 |
94.67 |
94.69 |
+0.03 |
9,854 |
245,887 |
-145,693 |
Mar05 |
041021 |
94.69 |
94.69 |
94.69 |
94.69 |
+0.03 |
|
|
|
Total Volume and Open Interest |
82,461 |
430,200 |
+38,620 |
3-Year Aus T-Bonds(SFE) |
Dec04 |
041021 |
94.90 |
94.91 |
94.86 |
94.89 |
unch |
27,020 |
430,200 |
+38,620 |
Mar05 |
041021 |
94.89 |
94.89 |
94.89 |
94.89 |
unch |
|
|
|
Total Volume and Open Interest |
27,020 |
430,200 |
+38,620 |
Gold(CMX) |
Oct04 |
041021 |
423.5 |
424.4 |
422.0 |
424.4 |
+0.9 |
7 |
229 |
-70 |
Dec04 |
041021 |
426.8 |
426.8 |
423.0 |
425.6 |
+0.8 |
55,846 |
245,764 |
+5,023 |
Feb05 |
041021 |
427.9 |
428.3 |
424.5 |
427.2 |
+0.8 |
2,622 |
12,904 |
+671 |
Apr05 |
041021 |
430.5 |
430.5 |
428.8 |
428.8 |
+0.8 |
181 |
4,599 |
+86 |
Jun05 |
041021 |
432.0 |
432.0 |
428.5 |
430.6 |
+0.8 |
276 |
12,957 |
+209 |
Aug05 |
041021 |
432.3 |
432.4 |
432.3 |
432.4 |
+0.7 |
706 |
6,598 |
-339 |
Oct05 |
041021 |
434.3 |
434.3 |
434.3 |
434.3 |
+0.7 |
175 |
2,003 |
+155 |
Dec05 |
041021 |
435.0 |
436.2 |
434.5 |
436.2 |
+0.6 |
933 |
8,826 |
+25 |
Feb06 |
041021 |
438.3 |
438.3 |
438.3 |
438.3 |
+0.6 |
1 |
844 |
+0 |
Apr06 |
041021 |
440.3 |
440.3 |
440.3 |
440.3 |
+0.5 |
0 |
486 |
+0 |
Jun06 |
041021 |
441.0 |
442.4 |
441.0 |
442.4 |
+0.4 |
121 |
8,333 |
+2 |
Aug06 |
041021 |
444.7 |
444.7 |
444.7 |
444.7 |
+0.4 |
0 |
200 |
+0 |
Total Volume and Open Interest |
61,119 |
311,109 |
+5,884 |
Silver(CMX) |
Dec04 |
041021 |
738.5 |
742.0 |
719.5 |
731.0 |
-4.2 |
21,816 |
89,431 |
+1,686 |
Mar05 |
041021 |
742.0 |
746.0 |
723.0 |
734.8 |
-4.1 |
1,095 |
13,900 |
+241 |
May05 |
041021 |
742.0 |
742.0 |
735.0 |
737.1 |
-4.1 |
12 |
2,196 |
+0 |
Jul05 |
041021 |
734.0 |
740.0 |
734.0 |
739.5 |
-4.0 |
26 |
1,986 |
+7 |
Sep05 |
041021 |
741.8 |
741.8 |
741.8 |
741.8 |
-3.8 |
0 |
504 |
+0 |
Dec05 |
041021 |
750.0 |
750.0 |
740.0 |
745.2 |
-3.7 |
226 |
3,488 |
+167 |
Mar06 |
041021 |
747.8 |
747.8 |
747.8 |
747.8 |
-3.7 |
|
|
|
Total Volume and Open Interest |
23,290 |
113,242 |
+1,935 |
Platinum(NYM) |
Oct04 |
041021 |
854.8 |
854.8 |
854.8 |
854.8 |
+3.7 |
7 |
59 |
-7 |
Jan05 |
041021 |
855.0 |
855.0 |
847.0 |
851.8 |
+3.7 |
910 |
5,877 |
+287 |
Apr05 |
041021 |
848.8 |
848.8 |
848.8 |
848.8 |
+6.7 |
0 |
2 |
+0 |
Total Volume and Open Interest |
917 |
5,938 |
+280 |
Palladium(NYME) |
Dec04 |
041021 |
217.00 |
217.50 |
214.00 |
216.90 |
+1.25 |
319 |
9,847 |
+70 |
Mar05 |
041021 |
218.00 |
218.90 |
218.00 |
218.90 |
+1.25 |
15 |
111 |
+15 |
Jun05 |
041021 |
221.90 |
221.90 |
221.90 |
221.90 |
+1.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
334 |
9,963 |
+85 |
Copper(CMX) |
Dec04 |
041021 |
131.30 |
132.10 |
129.65 |
131.35 |
+1.20 |
9,091 |
48,352 |
-1,045 |
Mar05 |
041021 |
128.00 |
128.20 |
126.60 |
127.90 |
+1.15 |
1,425 |
8,735 |
+310 |
May05 |
041021 |
123.00 |
123.80 |
122.50 |
123.60 |
+1.05 |
238 |
2,840 |
+144 |
Jul05 |
041021 |
119.00 |
119.45 |
118.50 |
119.45 |
+0.90 |
17 |
1,604 |
-5 |
Sep05 |
041021 |
116.25 |
116.30 |
115.50 |
116.30 |
+0.75 |
4 |
1,526 |
+2 |
Total Volume and Open Interest |
11,450 |
73,745 |
-756 |
DJIA Index(CBOT) |
Dec04 |
041021 |
9850 |
9900 |
9794 |
9863 |
-2 |
11,434 |
41,679 |
+487 |
Mar05 |
041021 |
9796 |
9859 |
9796 |
9859 |
-2 |
4 |
37 |
+2 |
Jun05 |
041021 |
9800 |
9868 |
9800 |
9868 |
-2 |
|
|
|
Total Volume and Open Interest |
11,438 |
41,717 |
+489 |
S & P 500(CME) |
Dec04 |
041021 |
1103.90 |
1109.20 |
1098.00 |
1107.70 |
+5.90 |
38,295 |
628,829 |
-1,730 |
Mar05 |
041021 |
1106.00 |
1108.70 |
1106.00 |
1108.70 |
+5.90 |
198 |
13,221 |
-15 |
Jun05 |
041021 |
1111.70 |
1111.70 |
1111.70 |
1111.70 |
+6.90 |
957 |
2,331 |
+905 |
Sep05 |
041021 |
1112.70 |
1112.70 |
1112.70 |
1112.70 |
+5.90 |
0 |
66 |
+0 |
Total Volume and Open Interest |
39,450 |
644,583 |
-840 |
S & P 500 E-Mini(Globex) |
Dec04 |
041021 |
1101.75 |
1109.25 |
1098.00 |
1107.75 |
+6.00 |
863,732 |
726,868 |
-3,571 |
Mar05 |
041021 |
1103.75 |
1110.00 |
1099.50 |
1108.75 |
+6.00 |
143 |
3,251 |
-2 |
Total Volume and Open Interest |
863,875 |
730,119 |
-3,573 |
NASDAQ 100(CME) |
Dec04 |
041021 |
1460.50 |
1482.00 |
1455.00 |
1475.50 |
+23.00 |
14,730 |
75,503 |
+2,045 |
Mar05 |
041021 |
1483.00 |
1483.00 |
1483.00 |
1483.00 |
+23.00 |
0 |
41 |
+0 |
Jun05 |
041021 |
1490.00 |
1490.00 |
1490.00 |
1490.00 |
+23.00 |
|
|
|
Total Volume and Open Interest |
14,730 |
75,544 |
+2,045 |
NASDAQ 100 E-Mini(GLOBEX) |
Dec04 |
041021 |
1451.5 |
1482.5 |
1448.5 |
1475.5 |
+23.0 |
421,694 |
276,566 |
+5,406 |
Mar05 |
041021 |
1469.0 |
1484.5 |
1467.5 |
1483.0 |
+23.0 |
31 |
1,720 |
+12 |
Total Volume and Open Interest |
421,725 |
278,286 |
+5,418 |
S & P Midcap 400(CME) |
Dec04 |
041021 |
586.70 |
593.25 |
585.25 |
592.50 |
+6.25 |
263 |
13,390 |
-9 |
Mar05 |
041021 |
593.00 |
593.00 |
593.00 |
593.00 |
+6.25 |
0 |
1 |
+0 |
Jun05 |
041021 |
593.00 |
593.00 |
593.00 |
593.00 |
+6.25 |
|
|
|
Total Volume and Open Interest |
263 |
13,391 |
-9 |
Russell 2000(CME) |
Dec04 |
041021 |
569.50 |
577.50 |
567.75 |
576.85 |
+7.25 |
880 |
26,857 |
-98 |
Mar05 |
041021 |
576.85 |
576.85 |
576.85 |
576.85 |
+7.25 |
|
|
|
Jun05 |
041021 |
576.85 |
576.85 |
576.85 |
576.85 |
+7.25 |
|
|
|
Total Volume and Open Interest |
880 |
26,857 |
-98 |
Value Line(KCBT) |
Dec04 |
041021 |
1582.50 |
1582.50 |
1582.50 |
1582.50 |
+14.50 |
1 |
14 |
+0 |
Total Volume and Open Interest |
1 |
14 |
+0 |
Nikkei 225(CME) |
Dec04 |
041021 |
10840 |
10900 |
10810 |
10880 |
unch |
4,730 |
26,677 |
+276 |
Mar05 |
041021 |
10890 |
10890 |
10890 |
10890 |
unch |
9 |
29 |
+9 |
Total Volume and Open Interest |
4,739 |
26,708 |
+285 |
Nikkei 225(SIMEX) |
Dec04 |
041021 |
10865 |
10905 |
10750 |
10790 |
-80 |
31,700 |
151,628 |
-2,722 |
Mar05 |
041021 |
10790 |
10790 |
10790 |
10790 |
-80 |
0 |
4 |
+0 |
Jun05 |
041021 |
10745 |
10745 |
10745 |
10745 |
-80 |
0 |
3 |
+0 |
Total Volume and Open Interest |
31,700 |
151,635 |
-2,722 |
CAC 40(MATIF) |
Oct04 |
041015 |
3649.0 |
3663.0 |
3638.0 |
3657.5 |
-6.5 |
111,793 |
397,005 |
-38,856 |
Nov04 |
041021 |
3684.0 |
3699.5 |
3658.5 |
3694.5 |
+22.0 |
62,031 |
303,345 |
+14,775 |
Dec04 |
041021 |
3679.0 |
3696.5 |
3659.5 |
3692.0 |
+22.0 |
1,325 |
134,795 |
+789 |
Total Volume and Open Interest |
63,357 |
447,166 |
+15,564 |
DAX Index(EUREX) |
Dec04 |
041021 |
3950.5 |
3961.0 |
3907.0 |
3930.0 |
-3.0 |
135,858 |
161,731 |
-1,593 |
Mar05 |
041021 |
3977.0 |
3980.5 |
3934.0 |
3951.5 |
-3.0 |
216 |
9,527 |
+50 |
Jun05 |
041021 |
3992.0 |
3995.0 |
3952.0 |
3974.0 |
-3.0 |
143 |
1,145 |
-3 |
Total Volume and Open Interest |
136,217 |
172,403 |
-1,546 |
FT-SE 100(LIFFE) |
Dec04 |
041021 |
4657.00 |
4664.50 |
4606.00 |
4634.50 |
+3.50 |
60,679 |
446,760 |
-5,312 |
Mar05 |
041021 |
4639.50 |
4643.50 |
4637.50 |
4639.50 |
+3.50 |
1,007 |
13,794 |
+798 |
Jun05 |
041021 |
4656.00 |
4656.00 |
4654.50 |
4656.00 |
+4.00 |
1,000 |
12,310 |
+500 |
Total Volume and Open Interest |
62,686 |
472,864 |
-4,014 |
SPI 200(SFE) |
Dec04 |
041021 |
3706.0 |
3720.0 |
3704.0 |
3714.0 |
+13.0 |
12,801 |
167,875 |
+3,813 |
Mar05 |
041021 |
3715.0 |
3727.0 |
3715.0 |
3723.0 |
+13.0 |
154 |
2,748 |
+126 |
Jun05 |
041021 |
3732.0 |
3732.0 |
3732.0 |
3732.0 |
+12.0 |
35 |
3,091 |
+13 |
Total Volume and Open Interest |
13,020 |
176,853 |
+3,964 |
GSCI(CME) |
Nov04 |
041021 |
366.05 |
367.65 |
366.05 |
366.70 |
+2.15 |
97 |
16,762 |
-15 |
Dec04 |
041021 |
369.00 |
369.00 |
369.00 |
369.00 |
+2.50 |
|
|
|
Jan05 |
041021 |
365.50 |
365.50 |
365.50 |
365.50 |
+2.00 |
|
|
|
Total Volume and Open Interest |
97 |
16,762 |
-15 |
Reuters CRB Index(NYBOT) |
Nov04 |
041021 |
288.25 |
288.25 |
287.00 |
287.25 |
-0.50 |
51 |
251 |
-4 |
Jan05 |
041021 |
287.50 |
287.50 |
286.55 |
286.55 |
-0.50 |
25 |
233 |
+21 |
Feb05 |
041021 |
285.05 |
285.05 |
285.05 |
285.05 |
-0.50 |
0 |
34 |
+0 |
Total Volume and Open Interest |
77 |
619 |
+17 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|