|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu December 02, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan05 |
041202 |
525.75 |
528.50 |
520.25 |
520.75 |
-7.25 |
41,480 |
99,979 |
-1,953 |
Mar05 |
041202 |
530.00 |
532.00 |
525.00 |
525.25 |
-6.25 |
13,603 |
64,012 |
+1,220 |
May05 |
041202 |
536.00 |
538.50 |
532.00 |
532.25 |
-6.50 |
4,671 |
33,540 |
+350 |
Jul05 |
041202 |
544.00 |
546.00 |
539.50 |
540.00 |
-6.00 |
3,147 |
27,081 |
-444 |
Aug05 |
041202 |
546.00 |
547.25 |
543.00 |
543.00 |
-6.00 |
25 |
1,928 |
-20 |
Sep05 |
041202 |
550.00 |
551.00 |
544.00 |
544.00 |
-6.00 |
77 |
400 |
+74 |
Nov05 |
041202 |
559.00 |
561.00 |
554.00 |
554.75 |
-6.00 |
1,345 |
10,447 |
+403 |
Total Volume and Open Interest |
64,348 |
237,433 |
-370 |
Soybean Meal(CBOT) |
Dec04 |
041202 |
153.00 |
153.90 |
151.90 |
152.00 |
-1.60 |
7,968 |
6,335 |
-1,733 |
Jan05 |
041202 |
154.30 |
155.20 |
153.10 |
153.20 |
-1.70 |
16,784 |
34,427 |
+964 |
Mar05 |
041202 |
155.20 |
157.00 |
155.00 |
155.20 |
-1.40 |
8,484 |
38,220 |
+2,255 |
May05 |
041202 |
158.00 |
159.80 |
157.50 |
157.60 |
-1.50 |
3,263 |
17,969 |
+289 |
Jul05 |
041202 |
160.50 |
163.00 |
160.00 |
161.20 |
-1.20 |
4,143 |
27,756 |
+1,161 |
Aug05 |
041202 |
163.00 |
164.50 |
163.00 |
163.00 |
-1.20 |
874 |
9,574 |
+383 |
Sep05 |
041202 |
164.60 |
166.50 |
163.80 |
164.00 |
-1.60 |
467 |
6,070 |
+245 |
Oct05 |
041202 |
168.00 |
168.00 |
166.00 |
166.00 |
-1.40 |
53 |
3,294 |
+40 |
Total Volume and Open Interest |
42,210 |
149,533 |
+3,573 |
Soybean Oil(CBOT) |
Dec04 |
041202 |
20.35 |
20.38 |
20.14 |
20.16 |
-0.24 |
2,738 |
4,898 |
-1,044 |
Jan05 |
041202 |
20.41 |
20.48 |
20.20 |
20.21 |
-0.25 |
13,096 |
46,029 |
-772 |
Mar05 |
041202 |
20.62 |
20.62 |
20.30 |
20.31 |
-0.28 |
5,963 |
39,112 |
+1,693 |
May05 |
041202 |
20.75 |
20.75 |
20.45 |
20.46 |
-0.29 |
2,778 |
18,744 |
+645 |
Jul05 |
041202 |
20.85 |
20.90 |
20.60 |
20.60 |
-0.27 |
2,308 |
19,279 |
-397 |
Aug05 |
041202 |
20.80 |
20.80 |
20.60 |
20.60 |
-0.26 |
361 |
6,259 |
-10 |
Sep05 |
041202 |
20.80 |
20.85 |
20.65 |
20.65 |
-0.20 |
302 |
3,763 |
-36 |
Oct05 |
041202 |
20.80 |
20.81 |
20.60 |
20.60 |
-0.21 |
60 |
2,758 |
+59 |
Total Volume and Open Interest |
28,230 |
149,266 |
+337 |
Canola(WCE) |
Jan05 |
041202 |
279.5 |
280.7 |
278.0 |
278.5 |
-1.4 |
6,550 |
44,212 |
+243 |
Mar05 |
041202 |
282.3 |
282.3 |
280.4 |
280.5 |
-2.3 |
2,914 |
12,490 |
+1,706 |
May05 |
041202 |
286.4 |
286.4 |
285.4 |
285.4 |
-0.4 |
0 |
1,118 |
+0 |
Jul05 |
041202 |
292.0 |
292.0 |
290.1 |
290.1 |
-0.9 |
278 |
718 |
+160 |
Sep05 |
041202 |
298.9 |
298.9 |
298.9 |
298.9 |
-0.1 |
|
|
|
Total Volume and Open Interest |
10,044 |
70,569 |
+2,116 |
Corn(CBOT) |
Dec04 |
041202 |
191.25 |
193.00 |
191.00 |
192.50 |
+1.00 |
17,348 |
17,396 |
-6,048 |
Mar05 |
041202 |
203.00 |
204.50 |
202.50 |
204.00 |
+0.75 |
58,264 |
347,996 |
+6 |
May05 |
041202 |
211.00 |
212.50 |
210.25 |
211.75 |
+0.75 |
7,899 |
75,705 |
+1,225 |
Jul05 |
041202 |
218.50 |
219.50 |
218.00 |
219.00 |
+0.50 |
5,243 |
71,145 |
+519 |
Sep05 |
041202 |
226.75 |
227.25 |
226.00 |
226.25 |
-0.25 |
1,472 |
19,685 |
+441 |
Dec05 |
041202 |
236.50 |
237.25 |
235.00 |
235.75 |
-0.75 |
3,351 |
45,180 |
+337 |
Total Volume and Open Interest |
93,723 |
580,508 |
-3,407 |
Wheat(CBOT) |
Dec04 |
041202 |
286.00 |
287.50 |
282.50 |
283.50 |
-2.50 |
3,840 |
2,811 |
-1,569 |
Mar05 |
041202 |
298.00 |
299.75 |
295.00 |
296.25 |
-1.25 |
28,609 |
135,135 |
+2,681 |
May05 |
041202 |
305.00 |
306.50 |
302.00 |
303.00 |
-0.75 |
2,766 |
14,112 |
-60 |
Jul05 |
041202 |
311.50 |
313.00 |
309.00 |
310.00 |
-0.25 |
2,710 |
13,430 |
+878 |
Sep05 |
041202 |
317.00 |
317.00 |
316.50 |
316.50 |
-1.00 |
82 |
385 |
+48 |
Total Volume and Open Interest |
38,374 |
173,764 |
+2,289 |
Wheat(KCBT) |
Dec04 |
041202 |
338.00 |
342.50 |
337.50 |
337.75 |
+0.25 |
828 |
1,740 |
-408 |
Mar05 |
041202 |
326.50 |
331.00 |
324.00 |
324.50 |
-3.75 |
7,366 |
46,877 |
+865 |
May05 |
041202 |
325.50 |
328.00 |
321.00 |
321.50 |
-3.25 |
916 |
5,894 |
+286 |
Jul05 |
041202 |
320.00 |
323.50 |
319.00 |
320.50 |
-0.25 |
2,038 |
8,606 |
-177 |
Sep05 |
041202 |
327.00 |
328.00 |
326.00 |
326.00 |
unch |
328 |
2,035 |
+109 |
Total Volume and Open Interest |
11,671 |
65,996 |
+859 |
Wheat(MGE) |
Dec04 |
041202 |
330.00 |
335.00 |
330.00 |
334.00 |
+6.00 |
1,261 |
965 |
-414 |
Mar05 |
041202 |
341.50 |
348.00 |
341.50 |
343.50 |
+2.25 |
4,395 |
22,370 |
-1,037 |
May05 |
041202 |
348.00 |
352.50 |
348.00 |
349.00 |
+3.00 |
838 |
6,591 |
-11 |
Jul05 |
041202 |
347.00 |
352.50 |
347.00 |
351.50 |
+3.50 |
351 |
2,909 |
+82 |
Sep05 |
041202 |
348.00 |
351.00 |
348.00 |
349.50 |
+3.00 |
49 |
1,186 |
+28 |
Total Volume and Open Interest |
6,913 |
34,330 |
-1,343 |
Oats(CBOT) |
Dec04 |
041202 |
167.00 |
168.25 |
166.00 |
167.75 |
-1.00 |
573 |
342 |
-294 |
Mar05 |
041202 |
157.75 |
159.75 |
156.75 |
159.75 |
+2.50 |
1,674 |
5,774 |
+238 |
May05 |
041202 |
158.75 |
160.00 |
158.00 |
160.00 |
+2.00 |
147 |
343 |
+29 |
Jul05 |
041202 |
158.00 |
160.00 |
157.75 |
160.00 |
+2.50 |
26 |
72 |
+16 |
Total Volume and Open Interest |
2,422 |
6,537 |
-9 |
Rough Rice(CBOT) |
Jan05 |
041202 |
7.49 |
7.58 |
7.42 |
7.57 |
+0.10 |
696 |
3,105 |
-79 |
Mar05 |
041202 |
7.65 |
7.77 |
7.62 |
7.76 |
+0.10 |
214 |
1,213 |
+96 |
May05 |
041202 |
7.83 |
7.95 |
7.83 |
7.95 |
+0.09 |
10 |
246 |
+0 |
Jul05 |
041202 |
8.15 |
8.15 |
8.15 |
8.15 |
+0.09 |
0 |
54 |
+0 |
Total Volume and Open Interest |
910 |
4,620 |
+17 |
Live Cattle(CME) |
Dec04 |
041202 |
88.300 |
88.500 |
87.750 |
88.125 |
-1.050 |
5,593 |
16,521 |
-984 |
Feb05 |
041202 |
88.450 |
88.550 |
87.550 |
88.000 |
-0.875 |
10,384 |
66,570 |
+1,896 |
Apr05 |
041202 |
84.900 |
84.900 |
83.900 |
84.150 |
-0.950 |
2,092 |
15,399 |
+281 |
Jun05 |
041202 |
80.700 |
80.700 |
79.800 |
80.050 |
-0.800 |
803 |
9,558 |
-82 |
Aug05 |
041202 |
80.100 |
80.100 |
79.100 |
79.575 |
-0.625 |
284 |
6,520 |
+57 |
Oct05 |
041202 |
80.750 |
80.800 |
80.350 |
80.800 |
-0.425 |
117 |
3,848 |
+94 |
Total Volume and Open Interest |
19,364 |
120,426 |
+1,343 |
Feeder Cattle(CME) |
Jan05 |
041202 |
102.750 |
102.900 |
101.800 |
102.100 |
-1.175 |
1,751 |
8,082 |
-26 |
Mar05 |
041202 |
97.800 |
98.000 |
96.800 |
97.550 |
-0.875 |
732 |
3,340 |
+164 |
Apr05 |
041202 |
96.000 |
96.450 |
95.700 |
95.900 |
-0.900 |
259 |
1,743 |
+75 |
May05 |
041202 |
96.300 |
96.350 |
95.700 |
95.800 |
-1.025 |
276 |
1,742 |
+71 |
Aug05 |
041202 |
98.900 |
98.900 |
97.900 |
98.000 |
-1.200 |
25 |
456 |
-3 |
Sep05 |
041202 |
97.300 |
97.300 |
97.300 |
97.300 |
-1.600 |
0 |
1 |
+0 |
Oct05 |
041202 |
97.300 |
97.300 |
97.300 |
97.300 |
-1.600 |
1 |
1 |
+0 |
Total Volume and Open Interest |
3,044 |
15,365 |
+281 |
Lean Hogs(CME) |
Dec04 |
041202 |
79.100 |
79.425 |
77.775 |
78.925 |
-0.025 |
8,416 |
14,263 |
-1,637 |
Feb05 |
041202 |
76.050 |
76.450 |
75.000 |
75.925 |
+0.025 |
11,780 |
61,861 |
+1,764 |
Apr05 |
041202 |
73.150 |
73.450 |
72.100 |
73.175 |
-0.175 |
3,695 |
14,757 |
+587 |
May05 |
041202 |
71.600 |
72.250 |
71.300 |
72.250 |
+0.175 |
286 |
2,264 |
+73 |
Jun05 |
041202 |
74.650 |
74.900 |
73.800 |
74.825 |
-0.100 |
1,080 |
7,972 |
+659 |
Jul05 |
041202 |
70.500 |
71.075 |
70.250 |
71.050 |
-0.025 |
254 |
1,917 |
+143 |
Aug05 |
041202 |
67.150 |
67.925 |
67.100 |
67.925 |
+0.050 |
491 |
1,465 |
+160 |
Oct05 |
041202 |
58.425 |
59.000 |
58.125 |
59.000 |
unch |
60 |
545 |
+31 |
Total Volume and Open Interest |
26,074 |
105,227 |
+1,780 |
Pork Bellies(CME) |
Feb05 |
041202 |
100.000 |
101.100 |
99.650 |
100.775 |
+0.675 |
584 |
1,657 |
+26 |
Mar05 |
041202 |
100.250 |
100.250 |
100.200 |
100.200 |
-0.150 |
9 |
26 |
+3 |
May05 |
041202 |
100.500 |
100.500 |
100.500 |
100.500 |
+0.900 |
0 |
26 |
+0 |
Jul05 |
041202 |
102.000 |
102.000 |
102.000 |
102.000 |
unch |
0 |
15 |
+0 |
Aug05 |
041202 |
101.500 |
101.500 |
101.500 |
101.500 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
593 |
1,725 |
+29 |
Class III Milk(CME) |
Dec04 |
041202 |
16.90 |
17.18 |
16.89 |
17.15 |
+0.27 |
324 |
4,512 |
+7 |
Jan05 |
041202 |
14.90 |
15.10 |
14.86 |
14.99 |
+0.11 |
293 |
3,064 |
+66 |
Feb05 |
041202 |
13.80 |
14.05 |
13.80 |
13.92 |
+0.07 |
177 |
2,399 |
+24 |
Mar05 |
041202 |
13.10 |
13.30 |
13.02 |
13.02 |
-0.03 |
136 |
2,533 |
+12 |
Apr05 |
041202 |
12.95 |
13.05 |
12.95 |
12.99 |
+0.04 |
44 |
1,540 |
-10 |
Total Volume and Open Interest |
1,364 |
21,217 |
+233 |
Cocoa(ICE) |
Dec04 |
041202 |
1695 |
1699 |
1672 |
1672 |
-18 |
9 |
294 |
-23 |
Mar05 |
041202 |
1675 |
1677 |
1632 |
1652 |
-7 |
4,758 |
49,584 |
+493 |
May05 |
041202 |
1675 |
1675 |
1641 |
1658 |
-8 |
549 |
12,518 |
-14 |
Jul05 |
041202 |
1677 |
1680 |
1647 |
1665 |
-5 |
95 |
11,287 |
-13 |
Sep05 |
041202 |
1678 |
1684 |
1650 |
1667 |
-6 |
703 |
9,929 |
+501 |
Dec05 |
041202 |
1688 |
1688 |
1652 |
1670 |
-6 |
13 |
8,696 |
+6 |
Mar06 |
041202 |
1665 |
1677 |
1655 |
1677 |
-4 |
91 |
11,286 |
+33 |
Total Volume and Open Interest |
6,268 |
116,640 |
+988 |
Coffee "C"(ICE) |
Dec04 |
041202 |
99.00 |
99.00 |
94.90 |
94.90 |
-0.80 |
175 |
1,051 |
-124 |
Mar05 |
041202 |
100.00 |
102.50 |
96.70 |
97.80 |
-0.80 |
16,014 |
82,839 |
+3,436 |
May05 |
041202 |
102.70 |
104.75 |
99.00 |
99.75 |
-0.75 |
1,665 |
9,635 |
+95 |
Jul05 |
041202 |
104.00 |
105.00 |
101.50 |
101.50 |
-0.75 |
500 |
3,595 |
+151 |
Sep05 |
041202 |
106.00 |
106.00 |
103.20 |
103.20 |
-0.75 |
562 |
2,578 |
+424 |
Dec05 |
041202 |
108.00 |
109.00 |
105.90 |
105.90 |
-0.75 |
110 |
916 |
+73 |
Total Volume and Open Interest |
19,052 |
101,136 |
+4,065 |
Orange Juice(ICE) |
Jan05 |
041202 |
76.80 |
78.65 |
76.80 |
78.35 |
+1.55 |
1,593 |
13,987 |
-323 |
Mar05 |
041202 |
78.80 |
80.40 |
78.80 |
80.20 |
+1.50 |
844 |
12,287 |
+465 |
May05 |
041202 |
81.25 |
82.30 |
81.25 |
82.20 |
+1.00 |
75 |
7,283 |
+25 |
Jul05 |
041202 |
82.45 |
83.50 |
82.45 |
83.50 |
+1.00 |
121 |
611 |
-25 |
Sep05 |
041202 |
84.95 |
84.95 |
84.95 |
84.95 |
+0.95 |
8 |
94 |
+8 |
Nov05 |
041202 |
86.45 |
86.45 |
86.45 |
86.45 |
+0.95 |
0 |
525 |
+0 |
Total Volume and Open Interest |
2,641 |
34,834 |
+150 |
Sugar #11(ICE) |
Mar05 |
041202 |
8.90 |
8.96 |
8.81 |
8.82 |
-0.08 |
15,398 |
219,113 |
+3,684 |
May05 |
041202 |
9.06 |
9.11 |
8.99 |
8.99 |
-0.06 |
5,682 |
44,955 |
+1,240 |
Jul05 |
041202 |
8.92 |
8.96 |
8.84 |
8.85 |
-0.05 |
1,999 |
24,989 |
+316 |
Oct05 |
041202 |
8.91 |
8.95 |
8.85 |
8.85 |
-0.05 |
1,303 |
22,162 |
-149 |
Mar06 |
041202 |
8.90 |
8.94 |
8.82 |
8.83 |
-0.05 |
657 |
9,390 |
-21 |
Total Volume and Open Interest |
25,394 |
325,578 |
+5,421 |
Sugar #14(ICE) |
Jan05 |
041202 |
20.34 |
20.35 |
20.25 |
20.25 |
-0.10 |
98 |
1,100 |
-43 |
Mar05 |
041202 |
20.36 |
20.37 |
20.35 |
20.35 |
-0.01 |
83 |
3,629 |
+53 |
May05 |
041202 |
20.50 |
20.50 |
20.50 |
20.50 |
-0.02 |
21 |
2,153 |
+4 |
Jul05 |
041202 |
20.77 |
20.78 |
20.77 |
20.78 |
+0.01 |
10 |
1,716 |
+10 |
Sep05 |
041202 |
20.82 |
20.82 |
20.82 |
20.82 |
unch |
7 |
2,394 |
+6 |
Total Volume and Open Interest |
255 |
11,686 |
+66 |
London Cocoa(LCE) |
Dec04 |
041202 |
877 |
884 |
864 |
877 |
+4 |
2,930 |
27,963 |
-1,302 |
Mar05 |
041202 |
895 |
905 |
885 |
897 |
+4 |
4,374 |
64,266 |
+72 |
May05 |
041202 |
905 |
912 |
895 |
905 |
+3 |
204 |
20,671 |
-48 |
Jul05 |
041202 |
925 |
925 |
915 |
923 |
+4 |
194 |
20,451 |
+73 |
Sep05 |
041202 |
935 |
945 |
930 |
939 |
+4 |
1,097 |
40,988 |
+267 |
Dec05 |
041202 |
928 |
930 |
915 |
925 |
+4 |
1,036 |
34,738 |
+619 |
Mar06 |
041202 |
921 |
933 |
921 |
931 |
+4 |
166 |
5,741 |
+24 |
Total Volume and Open Interest |
10,038 |
215,403 |
-309 |
London Coffee(LCE) |
Jan05 |
041202 |
774.00 |
790.00 |
767.00 |
774.00 |
+16.00 |
5,866 |
49,421 |
-3,512 |
Mar05 |
041202 |
798.00 |
813.00 |
788.00 |
796.00 |
+15.00 |
5,211 |
54,689 |
+602 |
May05 |
041202 |
819.00 |
830.00 |
812.00 |
816.00 |
+16.00 |
688 |
35,999 |
+61 |
Jul05 |
041202 |
840.00 |
846.00 |
830.00 |
834.00 |
+15.00 |
371 |
9,641 |
+34 |
Sep05 |
041202 |
852.00 |
857.00 |
850.00 |
850.00 |
+15.00 |
35 |
5,932 |
+34 |
Nov05 |
041202 |
873.00 |
879.00 |
868.00 |
868.00 |
+15.00 |
28 |
1,996 |
+27 |
Total Volume and Open Interest |
12,999 |
158,588 |
-1,959 |
London Sugar(LCE) |
Mar05 |
041202 |
256.80 |
258.00 |
255.00 |
256.10 |
-0.30 |
1,921 |
24,857 |
-280 |
May05 |
041202 |
264.80 |
265.20 |
262.20 |
263.20 |
-0.50 |
669 |
11,311 |
-236 |
Aug05 |
041202 |
263.80 |
265.00 |
263.10 |
263.50 |
unch |
309 |
5,291 |
+130 |
Oct05 |
041202 |
264.50 |
264.50 |
262.60 |
263.00 |
-1.40 |
0 |
3,175 |
+0 |
Dec05 |
041202 |
262.00 |
262.00 |
262.00 |
262.00 |
-1.40 |
4 |
1,744 |
+4 |
Total Volume and Open Interest |
2,903 |
47,927 |
-382 |
Cotton(ICE) |
Dec04 |
041202 |
47.30 |
47.50 |
47.30 |
47.40 |
-0.48 |
362 |
937 |
-354 |
Mar05 |
041202 |
43.75 |
43.90 |
43.30 |
43.62 |
-0.27 |
8,117 |
53,969 |
+1,002 |
May05 |
041202 |
44.12 |
44.25 |
43.81 |
44.03 |
-0.38 |
1,591 |
9,630 |
+384 |
Jul05 |
041202 |
44.80 |
45.05 |
44.60 |
44.72 |
-0.58 |
927 |
10,149 |
+304 |
Oct05 |
041202 |
46.35 |
46.35 |
46.35 |
46.35 |
-0.20 |
16 |
251 |
+0 |
Dec05 |
041202 |
47.70 |
47.70 |
47.55 |
47.60 |
-0.20 |
71 |
5,805 |
+15 |
Total Volume and Open Interest |
11,068 |
82,041 |
+1,351 |
Lumber(CME) |
Jan05 |
041202 |
347.2 |
349.3 |
344.5 |
347.0 |
-0.2 |
872 |
2,604 |
+14 |
Mar05 |
041202 |
354.0 |
358.0 |
351.5 |
352.8 |
-0.4 |
280 |
656 |
+103 |
May05 |
041202 |
353.6 |
355.6 |
353.0 |
353.0 |
unch |
53 |
169 |
+13 |
Jul05 |
041202 |
353.6 |
355.9 |
353.6 |
355.9 |
-1.6 |
10 |
49 |
+6 |
Total Volume and Open Interest |
1,215 |
3,478 |
+136 |
Crude Oil(NYM) |
Jan05 |
041202 |
44.40 |
44.60 |
42.50 |
43.25 |
-2.24 |
146,703 |
194,536 |
-8,385 |
Feb05 |
041202 |
44.70 |
44.80 |
42.70 |
43.48 |
-2.22 |
54,545 |
74,997 |
+2,556 |
Mar05 |
041202 |
44.80 |
44.85 |
42.80 |
43.58 |
-2.18 |
18,915 |
52,166 |
+2,772 |
Apr05 |
041202 |
44.65 |
44.72 |
43.00 |
43.46 |
-2.13 |
5,957 |
35,438 |
+489 |
May05 |
041202 |
43.35 |
43.60 |
42.60 |
43.25 |
-2.05 |
3,712 |
19,280 |
-254 |
Jun05 |
041202 |
44.55 |
44.55 |
42.50 |
43.03 |
-1.96 |
7,729 |
34,196 |
+309 |
Jul05 |
041202 |
44.00 |
44.00 |
42.75 |
42.79 |
-1.89 |
767 |
15,520 |
-290 |
Aug05 |
041202 |
43.80 |
43.80 |
42.35 |
42.57 |
-1.82 |
783 |
10,798 |
+115 |
Sep05 |
041202 |
42.45 |
42.45 |
42.15 |
42.36 |
-1.75 |
843 |
12,926 |
-144 |
Oct05 |
041202 |
42.10 |
42.38 |
42.10 |
42.16 |
-1.67 |
120 |
6,714 |
+0 |
Nov05 |
041202 |
41.97 |
41.97 |
41.97 |
41.97 |
-1.59 |
21 |
13,411 |
-21 |
Dec05 |
041202 |
43.00 |
43.00 |
41.70 |
41.79 |
-1.53 |
8,861 |
54,682 |
+315 |
Jan06 |
041202 |
42.60 |
42.60 |
41.52 |
41.52 |
-1.50 |
721 |
7,892 |
+50 |
Feb06 |
041202 |
41.28 |
41.28 |
41.28 |
41.28 |
-1.47 |
100 |
4,530 |
+21 |
Mar06 |
041202 |
41.07 |
41.07 |
41.07 |
41.07 |
-1.44 |
730 |
8,424 |
+250 |
Apr06 |
041202 |
40.89 |
40.89 |
40.89 |
40.89 |
-1.41 |
125 |
4,290 |
+0 |
Total Volume and Open Interest |
256,231 |
688,734 |
-1,684 |
Heating Oil(NYM) |
Jan05 |
041202 |
130.00 |
130.50 |
124.75 |
125.72 |
-7.21 |
43,878 |
74,201 |
-3,897 |
Feb05 |
041202 |
130.20 |
130.30 |
125.10 |
126.05 |
-7.16 |
13,127 |
29,046 |
+10 |
Mar05 |
041202 |
127.00 |
128.00 |
122.60 |
123.45 |
-6.96 |
7,688 |
18,140 |
+1,032 |
Apr05 |
041202 |
121.70 |
122.50 |
118.00 |
118.45 |
-6.66 |
2,440 |
7,129 |
+304 |
May05 |
041202 |
118.00 |
119.00 |
114.95 |
114.95 |
-6.26 |
508 |
5,258 |
+90 |
Jun05 |
041202 |
116.00 |
116.50 |
112.75 |
112.95 |
-5.96 |
477 |
7,741 |
+81 |
Jul05 |
041202 |
116.00 |
116.00 |
112.00 |
112.45 |
-5.66 |
285 |
4,644 |
+40 |
Aug05 |
041202 |
116.00 |
116.20 |
112.00 |
112.55 |
-5.56 |
41 |
1,955 |
-2 |
Sep05 |
041202 |
116.00 |
116.00 |
113.25 |
113.25 |
-5.51 |
72 |
3,121 |
+46 |
Oct05 |
041202 |
117.00 |
117.00 |
113.90 |
114.05 |
-5.46 |
13 |
369 |
+11 |
Nov05 |
041202 |
117.75 |
117.75 |
114.85 |
114.85 |
-5.41 |
106 |
744 |
+105 |
Dec05 |
041202 |
118.00 |
118.00 |
115.65 |
115.65 |
-5.36 |
652 |
7,771 |
-159 |
Total Volume and Open Interest |
69,513 |
163,009 |
-5,841 |
Gasoline(NYMEX) |
Jan05 |
041202 |
117.75 |
118.00 |
112.75 |
114.14 |
-5.98 |
41,981 |
56,540 |
-2,434 |
Feb05 |
041202 |
119.50 |
119.80 |
114.50 |
115.92 |
-5.93 |
9,011 |
16,905 |
+1,362 |
Mar05 |
041202 |
121.00 |
121.00 |
116.00 |
117.25 |
-6.00 |
4,091 |
8,364 |
+855 |
Apr05 |
041202 |
128.00 |
128.00 |
124.10 |
124.60 |
-5.95 |
4,412 |
17,653 |
+248 |
May05 |
041202 |
127.50 |
127.50 |
124.50 |
124.90 |
-5.80 |
1,824 |
13,486 |
+296 |
Jun05 |
041202 |
129.00 |
129.00 |
124.45 |
124.45 |
-5.65 |
1,637 |
7,713 |
+811 |
Jul05 |
041202 |
125.00 |
125.00 |
123.00 |
123.00 |
-5.55 |
244 |
4,162 |
+234 |
Aug05 |
041202 |
120.80 |
120.80 |
120.80 |
120.80 |
-5.40 |
270 |
2,164 |
+30 |
Sep05 |
041202 |
117.95 |
117.95 |
117.95 |
117.95 |
-5.30 |
978 |
6,009 |
+156 |
Oct05 |
041202 |
115.50 |
115.50 |
114.15 |
114.15 |
-5.15 |
110 |
2,257 |
+95 |
Total Volume and Open Interest |
|
|
|
e-MiNY RBOB Gasoline(NYMEX) |
Natural Gas(NYM) |
Jan05 |
041202 |
7.390 |
7.400 |
6.690 |
6.811 |
-0.602 |
32,354 |
61,692 |
-241 |
Feb05 |
041202 |
7.450 |
7.470 |
6.770 |
6.876 |
-0.617 |
11,202 |
30,441 |
-577 |
Mar05 |
041202 |
7.340 |
7.370 |
6.700 |
6.821 |
-0.572 |
5,494 |
30,387 |
+122 |
Apr05 |
041202 |
6.640 |
6.670 |
6.300 |
6.343 |
-0.335 |
3,299 |
21,345 |
+158 |
May05 |
041202 |
6.520 |
6.540 |
6.250 |
6.265 |
-0.288 |
1,350 |
19,323 |
-88 |
Jun05 |
041202 |
6.570 |
6.570 |
6.300 |
6.308 |
-0.280 |
494 |
12,089 |
-91 |
Jul05 |
041202 |
6.580 |
6.620 |
6.200 |
6.351 |
-0.272 |
364 |
15,111 |
-125 |
Aug05 |
041202 |
6.630 |
6.635 |
6.371 |
6.371 |
-0.272 |
253 |
11,617 |
-15 |
Sep05 |
041202 |
6.600 |
6.600 |
6.320 |
6.348 |
-0.270 |
171 |
11,556 |
+18 |
Oct05 |
041202 |
6.630 |
6.630 |
6.350 |
6.371 |
-0.270 |
1,005 |
20,608 |
-304 |
Nov05 |
041202 |
6.800 |
6.800 |
6.630 |
6.656 |
-0.265 |
371 |
10,241 |
-168 |
Dec05 |
041202 |
7.170 |
7.170 |
6.920 |
6.941 |
-0.260 |
603 |
12,344 |
+77 |
Jan06 |
041202 |
7.200 |
7.200 |
7.155 |
7.155 |
-0.256 |
356 |
12,878 |
+35 |
Feb06 |
041202 |
7.200 |
7.250 |
7.150 |
7.150 |
-0.251 |
184 |
8,441 |
-16 |
Mar06 |
041202 |
7.080 |
7.080 |
6.920 |
6.945 |
-0.246 |
108 |
9,770 |
-17 |
Apr06 |
041202 |
6.280 |
6.280 |
6.130 |
6.130 |
-0.151 |
66 |
8,693 |
+22 |
Total Volume and Open Interest |
58,685 |
366,225 |
-668 |
Brent Crude Oil(ICE) |
Jan05 |
041202 |
41.55 |
41.60 |
39.50 |
40.15 |
-2.16 |
42,112 |
59,677 |
-6,228 |
Feb05 |
041202 |
42.20 |
42.20 |
40.00 |
40.55 |
-2.36 |
20,794 |
80,017 |
+525 |
Mar05 |
041202 |
42.29 |
42.29 |
40.25 |
40.70 |
-2.31 |
6,816 |
26,197 |
-715 |
Apr05 |
041202 |
42.07 |
42.07 |
40.23 |
40.63 |
-2.30 |
1,491 |
16,722 |
+322 |
May05 |
041202 |
41.87 |
41.87 |
40.11 |
40.51 |
-2.25 |
2,210 |
9,969 |
+330 |
Jun05 |
041202 |
41.90 |
41.90 |
40.05 |
40.39 |
-2.14 |
1,104 |
15,216 |
-166 |
Jul05 |
041202 |
40.20 |
40.23 |
40.20 |
40.23 |
-2.08 |
650 |
5,691 |
+356 |
Aug05 |
041202 |
40.00 |
40.07 |
40.00 |
40.07 |
-2.02 |
700 |
3,387 |
+699 |
Sep05 |
041202 |
39.91 |
39.91 |
39.91 |
39.91 |
-1.96 |
0 |
6,434 |
+0 |
Oct05 |
041202 |
39.80 |
39.80 |
39.75 |
39.75 |
-1.90 |
0 |
2,150 |
+0 |
Nov05 |
041202 |
39.57 |
39.57 |
39.57 |
39.57 |
-1.86 |
700 |
3,522 |
+700 |
Dec05 |
041202 |
40.85 |
40.85 |
39.18 |
39.40 |
-1.82 |
1,469 |
39,128 |
-739 |
Total Volume and Open Interest |
78,596 |
323,340 |
-6,316 |
Gas Oil(ICE) |
Dec04 |
041202 |
405.00 |
406.00 |
376.00 |
382.50 |
-29.00 |
17,416 |
29,471 |
-4,420 |
Jan05 |
041202 |
401.00 |
404.00 |
374.50 |
378.50 |
-30.75 |
17,921 |
44,211 |
+2,352 |
Feb05 |
041202 |
398.50 |
399.00 |
370.00 |
374.00 |
-30.25 |
7,650 |
16,431 |
+783 |
Mar05 |
041202 |
386.50 |
386.50 |
367.00 |
367.00 |
-29.00 |
313 |
7,425 |
-77 |
Apr05 |
041202 |
376.00 |
376.00 |
360.00 |
360.00 |
-27.75 |
55 |
7,725 |
+12 |
May05 |
041202 |
355.00 |
355.00 |
355.00 |
355.00 |
-26.75 |
0 |
3,899 |
-79 |
Jun05 |
041202 |
373.75 |
374.75 |
352.00 |
352.75 |
-25.75 |
5,380 |
11,066 |
+144 |
Jul05 |
041202 |
355.00 |
355.00 |
352.25 |
352.25 |
-25.25 |
25 |
1,224 |
+125 |
Aug05 |
041202 |
351.75 |
351.75 |
351.75 |
351.75 |
-24.75 |
0 |
1,736 |
+150 |
Sep05 |
041202 |
364.00 |
364.00 |
351.50 |
351.50 |
-24.25 |
75 |
5,264 |
+225 |
Total Volume and Open Interest |
53,355 |
150,131 |
-289 |
US Dollar Index(ICE) |
Dec04 |
041202 |
81.500 |
82.150 |
81.250 |
81.970 |
+0.410 |
1,435 |
25,536 |
+386 |
Mar05 |
041202 |
81.600 |
82.300 |
81.340 |
82.080 |
+0.410 |
372 |
4,129 |
+228 |
Jun05 |
041202 |
81.600 |
82.170 |
81.600 |
82.170 |
+0.410 |
6 |
19 |
+4 |
Total Volume and Open Interest |
1,813 |
29,709 |
+618 |
Australian Dollar(CME) |
Dec04 |
041202 |
77.93 |
78.26 |
77.43 |
77.49 |
unch |
4,147 |
72,401 |
+2,659 |
Mar05 |
041202 |
77.40 |
77.70 |
76.76 |
76.94 |
unch |
213 |
3,486 |
+419 |
Jun05 |
041202 |
76.60 |
76.60 |
76.49 |
76.49 |
unch |
0 |
274 |
+0 |
Total Volume and Open Interest |
4,360 |
76,437 |
+3,078 |
British Pound(CME) |
Dec04 |
041202 |
193.13 |
193.60 |
191.69 |
192.16 |
-0.99 |
9,287 |
85,416 |
+453 |
Mar05 |
041202 |
192.06 |
192.50 |
190.75 |
191.06 |
-0.99 |
1,137 |
4,148 |
+1,089 |
Jun05 |
041202 |
189.70 |
190.06 |
189.70 |
190.06 |
-0.99 |
2 |
1 |
+0 |
Total Volume and Open Interest |
10,426 |
89,586 |
+1,542 |
Canadian Dollar(CME) |
Dec04 |
041202 |
84.60 |
84.75 |
83.70 |
83.83 |
-0.62 |
9,059 |
99,597 |
+3,930 |
Mar05 |
041202 |
84.58 |
84.70 |
83.68 |
83.80 |
-0.62 |
1,360 |
7,662 |
+588 |
Jun05 |
041202 |
84.15 |
84.15 |
83.78 |
83.83 |
-0.62 |
33 |
2,085 |
+19 |
Sep05 |
041202 |
83.88 |
83.90 |
83.88 |
83.90 |
-0.62 |
41 |
691 |
-41 |
Total Volume and Open Interest |
10,510 |
110,421 |
+4,528 |
Japanese Yen(CME) |
Dec04 |
041202 |
97.46 |
97.65 |
96.73 |
96.92 |
-0.51 |
3,917 |
193,696 |
-176 |
Mar05 |
041202 |
98.10 |
98.23 |
97.40 |
97.53 |
-0.51 |
857 |
3,682 |
+728 |
Jun05 |
041202 |
98.60 |
98.60 |
98.21 |
98.21 |
-0.51 |
0 |
90 |
+0 |
Total Volume and Open Interest |
4,823 |
197,561 |
+601 |
Swiss Franc(CME) |
Dec04 |
041202 |
87.27 |
87.62 |
86.55 |
86.86 |
-0.81 |
5,553 |
73,240 |
-1 |
Mar05 |
041202 |
87.70 |
88.02 |
86.92 |
87.23 |
-0.81 |
3,044 |
5,001 |
+3,343 |
Jun05 |
041202 |
87.65 |
87.65 |
87.61 |
87.61 |
-0.81 |
0 |
70 |
-1 |
Total Volume and Open Interest |
8,598 |
78,375 |
+3,340 |
EuroFX(CME) |
Dec04 |
041202 |
133.19 |
133.61 |
132.38 |
132.69 |
-0.52 |
11,690 |
220,633 |
-5,103 |
Mar05 |
041202 |
133.27 |
133.69 |
132.46 |
132.79 |
-0.52 |
2,301 |
9,642 |
+2,849 |
Jun05 |
041202 |
133.13 |
133.14 |
132.94 |
132.99 |
-0.53 |
3 |
442 |
+1 |
Total Volume and Open Interest |
13,995 |
231,002 |
-2,252 |
Mexican Peso(CME) |
Dec04 |
041202 |
894.5 |
900.0 |
892.5 |
894.2 |
-0.5 |
22,766 |
93,599 |
+3,160 |
Jan05 |
041202 |
888.5 |
889.0 |
888.5 |
888.5 |
-0.5 |
5 |
115 |
+0 |
Total Volume and Open Interest |
27,805 |
103,908 |
+7,469 |
30-Year T-Bonds(CBOT) |
Dec04 |
041202 |
111~020 |
111~060 |
110~150 |
110~200 |
-0~110 |
98,360 |
275,541 |
-34,588 |
Mar05 |
041202 |
110~030 |
110~080 |
109~140 |
109~210 |
-0~100 |
398,375 |
408,040 |
+28,555 |
Jun05 |
041202 |
108~160 |
109~060 |
108~160 |
108~250 |
-0~100 |
673 |
2,454 |
+435 |
Total Volume and Open Interest |
497,508 |
686,137 |
-5,498 |
10-Year T-Notes(CBOT) |
Dec04 |
041202 |
111~135 |
111~150 |
110~315 |
111~070 |
-0~040 |
293,547 |
514,871 |
-124,008 |
Mar05 |
041202 |
110~220 |
110~250 |
110~085 |
110~165 |
-0~040 |
1,039,945 |
1,218,322 |
+110,335 |
Jun05 |
041202 |
109~210 |
109~210 |
109~180 |
109~205 |
-0~035 |
984 |
6,393 |
-169 |
Total Volume and Open Interest |
1,334,476 |
1,739,586 |
-13,842 |
5-Year T-Notes(CBOT) |
Dec04 |
041202 |
109~084 |
109~092 |
109~064 |
109~086 |
-0~008 |
163,059 |
603,509 |
+603,509 |
Mar05 |
041202 |
108~082 |
108~100 |
108~070 |
108~094 |
-0~012 |
583,808 |
887,834 |
+887,834 |
Jun05 |
041202 |
108~018 |
108~018 |
108~018 |
108~018 |
-0~022 |
2 |
5,196 |
+375 |
Total Volume and Open Interest |
746,869 |
5,196 |
+375 |
2 Year T-Notes(CBOT) |
Dec04 |
041202 |
105~009 |
105~014 |
105~004 |
105~014 |
-0~004 |
15,133 |
88,562 |
-16,281 |
Mar05 |
041202 |
104~083 |
104~089 |
104~078 |
104~089 |
-0~005 |
15,431 |
158,804 |
+11,479 |
Total Volume and Open Interest |
30,564 |
247,366 |
-4,802 |
Eurodollars(CME) |
Dec04 |
041202 |
97.520 |
97.525 |
97.518 |
97.520 |
-0.005 |
36,358 |
948,336 |
-9,316 |
Mar05 |
041202 |
97.105 |
97.120 |
97.095 |
97.115 |
-0.010 |
64,543 |
1,037,164 |
+17,354 |
Jun05 |
041202 |
96.805 |
96.830 |
96.800 |
96.820 |
-0.025 |
41,040 |
1,001,559 |
+18,122 |
Sep05 |
041202 |
96.570 |
96.600 |
96.550 |
96.585 |
-0.025 |
41,800 |
838,088 |
+140 |
Dec05 |
041202 |
96.360 |
96.405 |
96.350 |
96.395 |
-0.020 |
45,418 |
648,382 |
+1,636 |
Mar06 |
041202 |
96.205 |
96.260 |
96.195 |
96.255 |
-0.010 |
36,435 |
478,256 |
+368 |
Jun06 |
041202 |
96.085 |
96.135 |
96.070 |
96.130 |
-0.005 |
23,205 |
351,595 |
-273 |
Sep06 |
041202 |
95.980 |
96.025 |
95.965 |
96.020 |
-0.005 |
31,646 |
277,086 |
+2,672 |
Dec06 |
041202 |
95.865 |
95.905 |
95.845 |
95.895 |
-0.010 |
18,152 |
220,007 |
+28 |
Mar07 |
041202 |
95.765 |
95.795 |
95.750 |
95.785 |
-0.020 |
20,132 |
169,397 |
+1,937 |
Jun07 |
041202 |
95.665 |
95.680 |
95.630 |
95.670 |
-0.025 |
13,883 |
156,140 |
-1,344 |
Sep07 |
041202 |
95.550 |
95.570 |
95.535 |
95.560 |
-0.025 |
26,168 |
121,954 |
-5,981 |
Dec07 |
041202 |
95.460 |
95.460 |
95.420 |
95.445 |
-0.025 |
8,553 |
94,181 |
-304 |
Mar08 |
041202 |
95.355 |
95.355 |
95.315 |
95.340 |
-0.025 |
11,920 |
84,164 |
-3,115 |
Jun08 |
041202 |
95.250 |
95.250 |
95.210 |
95.235 |
-0.025 |
9,732 |
85,686 |
+926 |
Sep08 |
041202 |
95.145 |
95.150 |
95.105 |
95.130 |
-0.025 |
13,584 |
86,033 |
-1,361 |
Dec08 |
041202 |
95.030 |
95.035 |
94.990 |
95.020 |
-0.020 |
8,303 |
66,708 |
+176 |
Mar09 |
041202 |
94.940 |
94.950 |
94.925 |
94.930 |
-0.020 |
6,028 |
52,737 |
-419 |
Total Volume and Open Interest |
482,494 |
6,872,890 |
+23,915 |
30 Day Federal Funds(CBOT) |
Dec04 |
041202 |
97.860 |
97.860 |
97.860 |
97.860 |
unch |
1,824 |
148,323 |
+610 |
Jan05 |
041202 |
97.750 |
97.760 |
97.750 |
97.760 |
unch |
13,966 |
128,984 |
+7,466 |
Feb05 |
041202 |
97.540 |
97.540 |
97.530 |
97.540 |
unch |
5,490 |
55,416 |
+3,800 |
Mar05 |
041202 |
97.450 |
97.460 |
97.450 |
97.460 |
unch |
1,159 |
23,722 |
+530 |
Apr05 |
041202 |
97.310 |
97.320 |
97.310 |
97.310 |
-0.010 |
483 |
8,598 |
+771 |
May05 |
041202 |
97.140 |
97.150 |
97.140 |
97.150 |
-0.020 |
22 |
970 |
+27 |
Total Volume and Open Interest |
22,944 |
366,043 |
-126,628 |
30 Day Fed Funds(e-CBOT) |
Dec04 |
041202 |
97.870 |
97.870 |
97.860 |
97.860 |
-0.005 |
5,810 |
0 |
+0 |
Jan05 |
041202 |
97.765 |
97.765 |
97.755 |
97.760 |
unch |
19,803 |
0 |
+0 |
Feb05 |
041202 |
97.545 |
97.545 |
97.530 |
97.530 |
-0.015 |
10,055 |
0 |
+0 |
Mar05 |
041202 |
97.465 |
97.465 |
97.450 |
97.455 |
-0.010 |
3,520 |
0 |
+0 |
Apr05 |
041202 |
97.325 |
97.325 |
97.305 |
97.305 |
-0.020 |
1,879 |
0 |
+0 |
May05 |
041201 |
97.160 |
97.165 |
97.155 |
97.165 |
+0.015 |
131 |
0 |
+0 |
Total Volume and Open Interest |
29,148 |
|
|
3-Mth Euro-Yen(CME) |
Dec04 |
041202 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
0 |
20,616 |
-12 |
Mar05 |
041202 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
12 |
55,545 |
-29 |
Jun05 |
041202 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
18 |
31,298 |
-21 |
Sep05 |
041202 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
44 |
7,862 |
+508 |
Dec05 |
041202 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.01 |
0 |
4,570 |
+0 |
Mar06 |
041202 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
5 |
7,281 |
-203 |
Jun06 |
041202 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.02 |
0 |
4,575 |
-45 |
Sep06 |
041202 |
99.54 |
99.54 |
99.54 |
99.54 |
+0.02 |
0 |
3,099 |
+0 |
Dec06 |
041202 |
99.43 |
99.43 |
99.43 |
99.43 |
+0.02 |
0 |
411 |
+0 |
Mar07 |
041202 |
99.32 |
99.32 |
99.32 |
99.32 |
+0.02 |
0 |
6 |
+0 |
Total Volume and Open Interest |
79 |
136,313 |
+198 |
3-Mth Euro-Yen(SGX) |
Dec04 |
041202 |
99.92 |
99.92 |
99.92 |
99.92 |
+0.00 |
121 |
68,555 |
-23 |
Mar05 |
041202 |
99.90 |
99.90 |
99.90 |
99.90 |
+0.00 |
380 |
102,671 |
-71 |
Jun05 |
041202 |
99.89 |
99.89 |
99.89 |
99.89 |
+0.00 |
522 |
88,830 |
+238 |
Sep05 |
041202 |
99.85 |
99.85 |
99.85 |
99.85 |
+0.00 |
774 |
44,607 |
+101 |
Dec05 |
041202 |
99.80 |
99.81 |
99.80 |
99.80 |
+0.01 |
550 |
36,157 |
-227 |
Mar06 |
041202 |
99.71 |
99.73 |
99.71 |
99.72 |
+0.01 |
781 |
29,351 |
+26 |
Jun06 |
041202 |
99.63 |
99.65 |
99.63 |
99.64 |
+0.01 |
534 |
13,217 |
-1 |
Sep06 |
041202 |
99.54 |
99.54 |
99.54 |
99.54 |
+0.01 |
2 |
7,280 |
-95 |
Total Volume and Open Interest |
3,744 |
404,295 |
-52 |
Japanese Gov't Bonds(SGX) |
Dec04 |
041202 |
138.63 |
139.16 |
138.55 |
139.12 |
+0.35 |
6,881 |
38,446 |
+1,847 |
Mar05 |
041202 |
137.85 |
138.24 |
137.70 |
138.24 |
+0.35 |
296 |
768 |
+291 |
Jun05 |
041202 |
138.24 |
138.24 |
138.24 |
138.24 |
+0.35 |
|
|
|
Total Volume and Open Interest |
7,177 |
39,214 |
+2,138 |
Euro-Bund(EUREX) |
Dec04 |
041202 |
118.43 |
118.54 |
117.73 |
117.93 |
-0.50 |
1,479,987 |
1,097,922 |
-72,002 |
Mar05 |
041202 |
117.78 |
117.86 |
117.06 |
117.26 |
-0.50 |
224,853 |
259,522 |
+57,071 |
Jun05 |
041202 |
116.82 |
116.87 |
116.38 |
116.38 |
-0.48 |
754 |
254 |
+1 |
Total Volume and Open Interest |
1,705,594 |
1,357,698 |
-14,930 |
Euro-Bobl(EUREX) |
Dec04 |
041202 |
113.11 |
113.18 |
112.60 |
112.75 |
-0.36 |
1,068,547 |
736,029 |
-48,920 |
Mar05 |
041202 |
112.53 |
112.94 |
112.39 |
112.53 |
-0.35 |
216,178 |
150,024 |
+40,678 |
Jun05 |
041202 |
111.90 |
111.90 |
111.75 |
111.75 |
-0.36 |
2,207 |
801 |
+1 |
Total Volume and Open Interest |
1,286,932 |
886,854 |
-8,241 |
3-Mth Euribor(EUREX) |
Dec04 |
041202 |
97.825 |
97.835 |
97.825 |
97.825 |
-0.005 |
3,367 |
9,408 |
-127 |
Mar05 |
041202 |
97.810 |
97.810 |
97.765 |
97.765 |
-0.040 |
851 |
7,694 |
+362 |
Jun05 |
041202 |
97.745 |
97.750 |
97.655 |
97.655 |
-0.075 |
2,742 |
5,429 |
+23 |
Total Volume and Open Interest |
7,397 |
30,382 |
+671 |
Long Gilt(LIFFE) |
Dec04 |
041202 |
109~11 |
109~13 |
108~24 |
108~25 |
-0~14 |
35,777 |
59,002 |
-11,497 |
Mar05 |
041202 |
110~28 |
110~30 |
110~05 |
110~08 |
-0~15 |
84,702 |
193,184 |
+8,344 |
Total Volume and Open Interest |
120,479 |
252,186 |
-3,153 |
3-Mth Short Sterling(LIFFE) |
Dec04 |
041202 |
95.14 |
95.15 |
95.13 |
95.14 |
unch |
20,072 |
221,644 |
-10,621 |
Mar05 |
041202 |
95.15 |
95.16 |
95.11 |
95.12 |
-0.02 |
64,959 |
285,976 |
+7,652 |
Jun05 |
041202 |
95.18 |
95.20 |
95.14 |
95.15 |
-0.03 |
70,674 |
265,858 |
+12,456 |
Sep05 |
041202 |
95.20 |
95.21 |
95.15 |
95.16 |
-0.03 |
79,040 |
238,512 |
+3,507 |
Dec05 |
041202 |
95.20 |
95.20 |
95.13 |
95.15 |
-0.03 |
70,243 |
182,341 |
-10,232 |
Mar06 |
041202 |
95.18 |
95.18 |
95.11 |
95.13 |
-0.04 |
16,110 |
105,285 |
-314 |
Total Volume and Open Interest |
345,032 |
1,516,307 |
+3,739 |
3-Mth Euribor(LIFFE) |
Dec04 |
041202 |
97.830 |
97.835 |
97.820 |
97.820 |
-0.010 |
52,536 |
643,306 |
-9,098 |
Mar05 |
041202 |
97.815 |
97.820 |
97.750 |
97.760 |
-0.040 |
112,294 |
544,716 |
+4,009 |
Jun05 |
041202 |
97.745 |
97.760 |
97.640 |
97.660 |
-0.065 |
144,474 |
571,977 |
+18,504 |
Total Volume and Open Interest |
612,988 |
3,381,152 |
+49,701 |
3-Mth Aus T-Bills(SFE) |
Dec04 |
041202 |
94.61 |
94.61 |
94.59 |
94.61 |
unch |
6,616 |
77,863 |
-16,521 |
Mar05 |
041202 |
94.74 |
94.76 |
94.70 |
94.73 |
-0.03 |
27,734 |
283,064 |
-13,124 |
Jun05 |
041202 |
94.77 |
94.77 |
94.72 |
94.75 |
-0.03 |
14,054 |
115,272 |
-4,421 |
Sep05 |
041202 |
94.74 |
94.75 |
94.70 |
94.72 |
-0.03 |
4,688 |
33,296 |
-1,342 |
Dec05 |
041202 |
94.71 |
94.71 |
94.66 |
94.68 |
-0.03 |
1,707 |
21,004 |
+607 |
Mar06 |
041202 |
94.64 |
94.64 |
94.63 |
94.64 |
-0.03 |
1,047 |
14,264 |
+157 |
Jun06 |
041202 |
94.60 |
94.61 |
94.59 |
94.61 |
-0.01 |
1,623 |
10,528 |
+243 |
Sep06 |
041202 |
94.57 |
94.57 |
94.57 |
94.57 |
-0.01 |
600 |
6,539 |
+0 |
Dec06 |
041202 |
94.52 |
94.52 |
94.52 |
94.52 |
-0.02 |
500 |
2,859 |
+0 |
Mar07 |
041202 |
94.48 |
94.48 |
94.48 |
94.48 |
-0.03 |
94 |
1,863 |
+0 |
Total Volume and Open Interest |
58,448 |
569,686 |
-34,619 |
10-Year Aus T-Bonds(SFE) |
Dec04 |
041202 |
94.79 |
94.80 |
94.71 |
94.75 |
-0.04 |
22,926 |
295,278 |
+1,821 |
Mar05 |
041202 |
94.78 |
94.78 |
94.71 |
94.74 |
-0.04 |
61 |
1,635 |
-216 |
Total Volume and Open Interest |
22,987 |
296,913 |
+1,605 |
3-Year Aus T-Bonds(SFE) |
Dec04 |
041202 |
95.04 |
95.06 |
94.99 |
95.02 |
-0.03 |
73,958 |
493,944 |
-51,557 |
Mar05 |
041202 |
95.05 |
95.05 |
95.01 |
95.02 |
-0.03 |
8,199 |
22,584 |
+7,766 |
Total Volume and Open Interest |
82,157 |
516,528 |
-43,791 |
Gold(CMX) |
Dec04 |
041202 |
453.0 |
456.0 |
447.0 |
450.4 |
-3.6 |
2,682 |
8,176 |
-2,642 |
Feb05 |
041202 |
455.6 |
457.7 |
448.7 |
452.3 |
-3.6 |
52,421 |
258,836 |
+10,789 |
Apr05 |
041202 |
458.0 |
459.5 |
451.0 |
454.4 |
-3.6 |
832 |
14,847 |
+375 |
Jun05 |
041202 |
460.1 |
462.7 |
453.1 |
456.7 |
-3.6 |
959 |
25,672 |
+139 |
Aug05 |
041202 |
459.1 |
459.1 |
459.1 |
459.1 |
-3.6 |
272 |
7,257 |
+270 |
Oct05 |
041202 |
465.8 |
465.8 |
461.6 |
461.6 |
-3.6 |
2 |
3,347 |
+2 |
Dec05 |
041202 |
467.5 |
469.2 |
462.7 |
464.1 |
-3.6 |
1,947 |
17,534 |
+609 |
Feb06 |
041202 |
466.8 |
466.8 |
466.8 |
466.8 |
-3.6 |
0 |
844 |
+0 |
Apr06 |
041202 |
469.5 |
469.5 |
469.5 |
469.5 |
-3.6 |
0 |
591 |
+0 |
Jun06 |
041202 |
475.9 |
475.9 |
472.2 |
472.2 |
-3.6 |
5 |
8,586 |
+1 |
Aug06 |
041202 |
475.0 |
475.0 |
475.0 |
475.0 |
-3.6 |
0 |
170 |
+0 |
Oct06 |
041202 |
477.8 |
477.8 |
477.8 |
477.8 |
-3.6 |
|
|
|
Total Volume and Open Interest |
59,141 |
355,211 |
+9,565 |
Silver(CMX) |
Dec04 |
041202 |
800.0 |
819.0 |
787.0 |
790.8 |
-11.8 |
708 |
1,783 |
-760 |
Mar05 |
041202 |
806.0 |
823.5 |
791.5 |
796.0 |
-12.0 |
24,614 |
99,483 |
+5,100 |
May05 |
041202 |
813.0 |
828.0 |
797.0 |
799.4 |
-11.7 |
2,569 |
6,017 |
+2,177 |
Jul05 |
041202 |
810.0 |
826.5 |
797.5 |
802.5 |
-11.8 |
109 |
3,130 |
+22 |
Sep05 |
041202 |
811.0 |
811.0 |
805.8 |
805.8 |
-11.9 |
1 |
632 |
+0 |
Dec05 |
041202 |
820.0 |
831.0 |
802.0 |
809.0 |
-12.0 |
147 |
9,498 |
+44 |
Mar06 |
041202 |
812.1 |
812.1 |
812.1 |
812.1 |
-11.8 |
30 |
31 |
+29 |
Total Volume and Open Interest |
28,250 |
123,584 |
+6,626 |
Platinum(NYMEX) |
Jan05 |
041202 |
879.8 |
887.0 |
876.5 |
884.2 |
+5.6 |
1,304 |
7,995 |
+179 |
Apr05 |
041202 |
884.0 |
884.0 |
875.0 |
882.2 |
+5.6 |
237 |
764 |
+206 |
Total Volume and Open Interest |
1,541 |
8,759 |
+385 |
Palladium(NYMEX) |
Dec04 |
041202 |
210.00 |
210.50 |
207.05 |
207.05 |
-2.40 |
308 |
936 |
-1,461 |
Mar05 |
041202 |
212.00 |
214.00 |
209.00 |
209.05 |
-2.50 |
843 |
11,454 |
+278 |
Jun05 |
041202 |
214.00 |
214.00 |
211.05 |
211.05 |
-2.50 |
14 |
126 |
+14 |
Total Volume and Open Interest |
1,185 |
12,544 |
-1,149 |
Copper(CMX) |
Dec04 |
041202 |
145.40 |
147.00 |
142.50 |
143.70 |
-3.05 |
1,807 |
5,434 |
-1,381 |
Mar05 |
041202 |
142.40 |
142.60 |
137.00 |
137.50 |
-6.45 |
8,687 |
67,153 |
+1,158 |
May05 |
041202 |
137.00 |
137.00 |
133.15 |
133.90 |
-4.80 |
1,220 |
5,144 |
-228 |
Jul05 |
041202 |
130.00 |
130.40 |
129.15 |
130.40 |
-3.30 |
387 |
4,478 |
+76 |
Sep05 |
041202 |
125.40 |
126.40 |
125.40 |
126.40 |
-2.30 |
639 |
2,861 |
+512 |
Total Volume and Open Interest |
14,316 |
98,126 |
+489 |
Aluminum(CMX) |
Dec04 |
041202 |
88.10 |
88.10 |
88.10 |
88.10 |
-1.10 |
10 |
852 |
-129 |
Jan05 |
041202 |
88.10 |
88.15 |
87.95 |
87.95 |
-1.05 |
0 |
928 |
+0 |
Feb05 |
041202 |
87.80 |
87.80 |
87.80 |
87.80 |
-1.00 |
0 |
651 |
+0 |
Mar05 |
041202 |
87.65 |
87.65 |
87.65 |
87.65 |
-0.95 |
0 |
681 |
+0 |
Apr05 |
041202 |
87.45 |
87.45 |
87.45 |
87.45 |
-0.85 |
0 |
486 |
+0 |
May05 |
041202 |
87.15 |
87.15 |
87.15 |
87.15 |
-0.70 |
0 |
668 |
+0 |
Total Volume and Open Interest |
10 |
9,095 |
-129 |
DJIA Index(CBOT) |
Dec04 |
041202 |
10597 |
10638 |
10550 |
10594 |
+8 |
7,793 |
48,693 |
+263 |
Mar05 |
041202 |
10600 |
10645 |
10555 |
10600 |
+9 |
218 |
477 |
+45 |
Jun05 |
041202 |
10620 |
10620 |
10620 |
10620 |
+10 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,011 |
49,174 |
+308 |
S & P 500(CME) |
Dec04 |
041202 |
1188.00 |
1195.50 |
1187.10 |
1190.50 |
+0.70 |
83,474 |
560,506 |
-10,892 |
Mar05 |
041202 |
1190.50 |
1197.30 |
1189.80 |
1192.70 |
+0.70 |
27,984 |
156,629 |
+22,906 |
Jun05 |
041202 |
1196.40 |
1196.40 |
1196.40 |
1196.40 |
+0.70 |
105 |
4,222 |
+52 |
Sep05 |
041202 |
1200.50 |
1200.50 |
1200.50 |
1200.50 |
+0.70 |
108 |
1,633 |
+18 |
Total Volume and Open Interest |
111,724 |
723,172 |
+12,099 |
S & P 500 E-Mini(Globex) |
Dec04 |
041202 |
1189.50 |
1195.75 |
1187.00 |
1190.50 |
+0.75 |
707,865 |
1,060,621 |
+36,365 |
Mar05 |
041202 |
1192.00 |
1197.75 |
1189.50 |
1192.75 |
+0.75 |
20,287 |
84,312 |
+16,423 |
Total Volume and Open Interest |
728,152 |
1,144,933 |
+52,788 |
NASDAQ 100(CME) |
Dec04 |
041202 |
1602.00 |
1625.50 |
1600.00 |
1613.00 |
+10.50 |
12,883 |
82,993 |
-1,271 |
Mar05 |
041202 |
1612.00 |
1632.00 |
1610.50 |
1621.50 |
+10.50 |
1,105 |
2,697 |
+1,170 |
Jun05 |
041202 |
1629.00 |
1629.00 |
1629.00 |
1629.00 |
+10.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,988 |
85,691 |
-101 |
NASDAQ 100 E-Mini(Globex) |
Dec04 |
041202 |
1603.00 |
1625.50 |
1599.00 |
1613.00 |
+10.50 |
289,472 |
446,038 |
+38,123 |
Mar05 |
041202 |
1611.00 |
1633.50 |
1608.00 |
1621.50 |
+10.50 |
525 |
2,309 |
+39 |
Total Volume and Open Interest |
289,997 |
448,347 |
+38,162 |
S & P Midcap 400(CME) |
Dec04 |
041202 |
643.50 |
646.50 |
641.25 |
642.00 |
-3.00 |
574 |
13,827 |
-214 |
Mar05 |
041202 |
645.30 |
648.00 |
644.30 |
644.30 |
-2.70 |
2 |
64 |
-2 |
Jun05 |
041202 |
645.30 |
645.30 |
644.30 |
644.30 |
-2.70 |
|
|
|
Total Volume and Open Interest |
576 |
13,891 |
-216 |
Russell 2000(CME) |
Dec04 |
041202 |
642.25 |
645.40 |
639.50 |
641.10 |
-1.30 |
3,649 |
29,007 |
+774 |
Mar05 |
041202 |
647.50 |
647.50 |
642.90 |
642.90 |
-1.50 |
448 |
910 |
+375 |
Jun05 |
041202 |
642.90 |
642.90 |
642.90 |
642.90 |
-1.50 |
|
|
|
Total Volume and Open Interest |
4,097 |
29,917 |
+1,149 |
Russell 2000 E-Mini(Globex) |
Dec04 |
041202 |
642.70 |
645.60 |
639.40 |
641.10 |
-1.30 |
79,788 |
165,102 |
+13,077 |
Mar05 |
041202 |
647.50 |
647.70 |
642.00 |
642.90 |
-1.50 |
579 |
842 |
+378 |
Jun05 |
041202 |
642.90 |
642.90 |
642.90 |
642.90 |
|
|
|
|
Nikkei 225(CME) |
Dec04 |
041202 |
10975 |
11000 |
10935 |
10995 |
+205 |
14,268 |
179,257 |
+2,936 |
Mar05 |
041202 |
10955 |
10990 |
10935 |
10990 |
+205 |
103 |
2,515 |
+17 |
Total Volume and Open Interest |
14,371 |
181,772 |
+2,950 |
Nikkei 225(SGX) |
Dec04 |
041202 |
10975 |
11000 |
10935 |
10995 |
+205 |
14,268 |
179,257 |
+2,936 |
Mar05 |
041202 |
10955 |
10990 |
10935 |
10990 |
+205 |
103 |
2,515 |
+17 |
Jun05 |
041202 |
10935 |
10935 |
10935 |
10935 |
+205 |
|
|
|
Total Volume and Open Interest |
14,371 |
181,772 |
+2,950 |
CAC 40(EURONEXT) |
Dec04 |
041202 |
3807.5 |
3824.5 |
3798.0 |
3815.0 |
+17.0 |
77,507 |
473,875 |
+14,023 |
Jan05 |
041202 |
3814.0 |
3830.0 |
3806.0 |
3821.5 |
+17.0 |
6,010 |
3,936 |
+3,281 |
Feb05 |
041202 |
3827.5 |
3827.5 |
3827.5 |
3827.5 |
+17.0 |
|
|
|
Total Volume and Open Interest |
87,530 |
488,467 |
+18,809 |
Hang Seng Index(HKFE) |
Dec04 |
041202 |
14340 |
14345 |
14235 |
14300 |
+130 |
22,711 |
129,319 |
+3,323 |
Jan05 |
041202 |
14325 |
14345 |
14241 |
14310 |
+144 |
277 |
180 |
+98 |
Total Volume and Open Interest |
23,094 |
132,103 |
+3,482 |
DAX(EUREX) |
Dec04 |
041202 |
4208.0 |
4232.0 |
4189.0 |
4206.0 |
+19.0 |
144,866 |
216,759 |
+5,097 |
Mar05 |
041202 |
4235.0 |
4252.0 |
4214.0 |
4228.5 |
+19.0 |
1,431 |
10,853 |
-93 |
Jun05 |
041202 |
4249.0 |
4274.5 |
4237.0 |
4252.0 |
+19.5 |
873 |
1,674 |
-71 |
Total Volume and Open Interest |
147,170 |
229,286 |
+4,933 |
FT-SE 100(EURONEXT) |
Dec04 |
041202 |
4758.00 |
4768.50 |
4740.00 |
4758.00 |
+13.00 |
89,211 |
459,351 |
-427 |
Mar05 |
041202 |
4759.00 |
4767.50 |
4746.50 |
4759.50 |
+13.00 |
15,955 |
44,485 |
+5,516 |
Jun05 |
041202 |
4775.00 |
4777.50 |
4774.00 |
4774.50 |
+13.50 |
2,010 |
15,950 |
-295 |
Total Volume and Open Interest |
107,676 |
523,331 |
+5,294 |
SPI 200(SFE) |
Dec04 |
041202 |
3943.0 |
3959.0 |
3941.0 |
3957.0 |
+50.0 |
19,815 |
182,346 |
+8,620 |
Mar05 |
041202 |
3945.0 |
3969.0 |
3945.0 |
3967.0 |
+50.0 |
3,816 |
9,048 |
+2,843 |
Jun05 |
041202 |
3965.0 |
3981.0 |
3965.0 |
3981.0 |
+50.0 |
43 |
2,970 |
-280 |
Total Volume and Open Interest |
23,795 |
199,373 |
+11,216 |
GSCI(CME) |
Dec04 |
041202 |
322.50 |
322.70 |
310.20 |
312.10 |
-13.80 |
195 |
16,957 |
+103 |
Jan05 |
041202 |
322.25 |
322.25 |
311.00 |
313.40 |
-14.30 |
55 |
232 |
+42 |
Feb05 |
041202 |
311.50 |
311.50 |
311.50 |
311.50 |
-14.00 |
|
|
|
Total Volume and Open Interest |
250 |
17,189 |
+145 |
RJ/CRB Index(ICE) |
Jan05 |
041202 |
286.50 |
286.50 |
283.50 |
284.50 |
-3.25 |
67 |
300 |
+12 |
Feb05 |
041202 |
283.50 |
283.50 |
283.50 |
283.50 |
-2.75 |
2 |
117 |
+0 |
Apr05 |
041202 |
283.50 |
283.50 |
283.50 |
283.50 |
-2.75 |
0 |
114 |
+0 |
Total Volume and Open Interest |
67 |
634 |
+12 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|