|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu December 09, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jan05 |
041209 |
528.50 |
530.00 |
524.00 |
526.50 |
-2.75 |
52,023 |
87,981 |
-5,634 |
| Mar05 |
041209 |
527.50 |
529.50 |
523.50 |
526.50 |
-3.00 |
28,275 |
77,265 |
+4,582 |
| May05 |
041209 |
532.00 |
533.50 |
528.50 |
530.25 |
-3.75 |
4,380 |
33,856 |
+26 |
| Jul05 |
041209 |
539.00 |
539.50 |
534.75 |
536.75 |
-3.25 |
3,777 |
27,818 |
-246 |
| Aug05 |
041209 |
541.00 |
541.00 |
538.50 |
539.00 |
-3.50 |
34 |
2,179 |
-8 |
| Sep05 |
041209 |
543.00 |
543.50 |
541.00 |
541.00 |
-2.50 |
57 |
599 |
-19 |
| Nov05 |
041209 |
554.00 |
554.00 |
549.00 |
550.25 |
-4.25 |
795 |
11,735 |
-57 |
| Total Volume and Open Interest |
89,361 |
241,505 |
-1,338 |
| Soybean Meal(CBOT) |
| Dec04 |
041209 |
157.30 |
158.00 |
156.50 |
156.80 |
-1.50 |
1,245 |
2,301 |
-329 |
| Jan05 |
041209 |
158.10 |
158.30 |
156.00 |
156.70 |
-1.40 |
13,261 |
35,869 |
-409 |
| Mar05 |
041209 |
158.20 |
158.20 |
156.50 |
157.30 |
-0.90 |
7,678 |
41,472 |
+347 |
| May05 |
041209 |
159.50 |
159.50 |
158.40 |
159.40 |
-0.10 |
2,087 |
19,112 |
+315 |
| Jul05 |
041209 |
162.50 |
162.50 |
161.20 |
162.00 |
-0.60 |
2,970 |
28,851 |
+364 |
| Aug05 |
041209 |
163.50 |
163.90 |
162.80 |
163.40 |
-0.60 |
217 |
9,444 |
+29 |
| Sep05 |
041209 |
165.00 |
165.30 |
164.50 |
164.70 |
-0.30 |
86 |
6,082 |
+49 |
| Oct05 |
041209 |
167.00 |
167.00 |
165.10 |
165.10 |
-0.90 |
186 |
3,701 |
+151 |
| Total Volume and Open Interest |
27,817 |
152,951 |
+525 |
| Soybean Oil(CBOT) |
| Dec04 |
041209 |
19.89 |
19.93 |
19.65 |
19.67 |
-0.16 |
525 |
1,582 |
-201 |
| Jan05 |
041209 |
19.98 |
20.07 |
19.74 |
19.77 |
-0.11 |
13,035 |
42,219 |
-1,330 |
| Mar05 |
041209 |
20.15 |
20.15 |
19.90 |
19.96 |
-0.09 |
7,847 |
47,979 |
+2,175 |
| May05 |
041209 |
20.22 |
20.25 |
20.05 |
20.07 |
-0.09 |
2,697 |
20,589 |
+783 |
| Jul05 |
041209 |
20.33 |
20.35 |
20.16 |
20.19 |
-0.06 |
1,907 |
19,837 |
-65 |
| Aug05 |
041209 |
20.25 |
20.25 |
20.15 |
20.17 |
-0.05 |
48 |
6,241 |
+30 |
| Sep05 |
041209 |
20.25 |
20.28 |
20.15 |
20.16 |
-0.06 |
26 |
3,981 |
+27 |
| Oct05 |
041209 |
20.20 |
20.28 |
20.12 |
20.12 |
-0.08 |
21 |
2,845 |
+16 |
| Total Volume and Open Interest |
26,293 |
154,090 |
+1,422 |
| Canola(WCE) |
| Jan05 |
041209 |
269.5 |
273.5 |
269.5 |
272.7 |
+5.3 |
10,229 |
42,545 |
-595 |
| Mar05 |
041209 |
272.5 |
275.0 |
271.0 |
273.6 |
+4.1 |
4,410 |
17,538 |
+1,897 |
| May05 |
041209 |
279.0 |
279.0 |
279.0 |
279.0 |
+3.5 |
505 |
1,823 |
+505 |
| Jul05 |
041209 |
282.2 |
282.2 |
282.2 |
282.2 |
+4.7 |
17 |
1,206 |
-7 |
| Sep05 |
041209 |
294.5 |
294.5 |
294.5 |
294.5 |
unch |
|
|
|
| Total Volume and Open Interest |
15,479 |
75,468 |
+1,995 |
| Corn(CBOT) |
| Dec04 |
041209 |
196.50 |
196.50 |
194.00 |
194.75 |
-0.75 |
3,582 |
6,769 |
-1,456 |
| Mar05 |
041209 |
204.00 |
204.00 |
202.50 |
203.00 |
-1.00 |
41,937 |
348,119 |
-2,440 |
| May05 |
041209 |
211.75 |
211.75 |
210.00 |
210.50 |
-1.00 |
8,841 |
79,120 |
+1,298 |
| Jul05 |
041209 |
219.00 |
219.00 |
217.50 |
218.25 |
-0.75 |
4,932 |
73,152 |
+1,070 |
| Sep05 |
041209 |
226.25 |
226.25 |
225.50 |
226.00 |
-0.50 |
1,054 |
21,113 |
+532 |
| Dec05 |
041209 |
235.75 |
235.75 |
234.75 |
235.00 |
-1.00 |
1,435 |
49,925 |
+166 |
| Total Volume and Open Interest |
61,980 |
582,497 |
-682 |
| Wheat(CBOT) |
| Dec04 |
041209 |
288.00 |
290.00 |
287.50 |
290.00 |
+2.75 |
170 |
300 |
+38 |
| Mar05 |
041209 |
300.00 |
304.00 |
299.50 |
302.00 |
+2.00 |
15,759 |
143,330 |
+1,650 |
| May05 |
041209 |
307.25 |
310.75 |
306.75 |
308.25 |
+1.50 |
1,185 |
14,734 |
+263 |
| Jul05 |
041209 |
314.00 |
317.25 |
313.50 |
315.50 |
+2.75 |
899 |
13,795 |
+222 |
| Sep05 |
041209 |
322.00 |
322.00 |
322.00 |
322.00 |
+2.50 |
8 |
573 |
+13 |
| Total Volume and Open Interest |
18,053 |
180,906 |
+2,186 |
| Wheat(KCBT) |
| Dec04 |
041209 |
350.00 |
360.50 |
350.00 |
360.50 |
+9.00 |
254 |
510 |
-230 |
| Mar05 |
041209 |
336.50 |
343.00 |
336.00 |
340.50 |
+5.50 |
6,203 |
52,980 |
+1,000 |
| May05 |
041209 |
329.00 |
334.00 |
329.00 |
333.00 |
+5.00 |
414 |
6,437 |
+2 |
| Jul05 |
041209 |
323.50 |
328.00 |
323.50 |
325.25 |
+2.75 |
1,507 |
9,087 |
-257 |
| Sep05 |
041209 |
329.00 |
333.00 |
329.00 |
329.00 |
+1.50 |
58 |
2,119 |
+58 |
| Total Volume and Open Interest |
8,754 |
72,417 |
+750 |
| Wheat(MGE) |
| Dec04 |
041209 |
339.00 |
340.00 |
339.00 |
340.00 |
+4.50 |
72 |
17 |
-39 |
| Mar05 |
041209 |
350.00 |
353.75 |
349.50 |
352.25 |
+4.00 |
2,782 |
21,946 |
-748 |
| May05 |
041209 |
353.00 |
356.50 |
353.00 |
355.25 |
+3.75 |
350 |
6,388 |
+39 |
| Jul05 |
041209 |
352.00 |
357.00 |
352.00 |
355.25 |
+3.75 |
100 |
3,022 |
-18 |
| Sep05 |
041209 |
351.00 |
354.00 |
351.00 |
353.00 |
+5.50 |
67 |
1,223 |
+31 |
| Total Volume and Open Interest |
3,418 |
32,951 |
-689 |
| Oats(CBOT) |
| Dec04 |
041209 |
166.50 |
168.00 |
165.75 |
168.00 |
+1.00 |
6 |
102 |
-12 |
| Mar05 |
041209 |
152.75 |
154.50 |
152.00 |
153.25 |
+1.25 |
1,167 |
5,922 |
+20 |
| May05 |
041209 |
154.25 |
155.25 |
154.25 |
155.00 |
+1.25 |
14 |
436 |
+6 |
| Jul05 |
041209 |
156.50 |
156.50 |
156.50 |
156.50 |
+0.50 |
5 |
86 |
-2 |
| Total Volume and Open Interest |
1,192 |
6,552 |
+12 |
| Rough Rice(CBOT) |
| Jan05 |
041209 |
7.40 |
7.50 |
7.38 |
7.45 |
+0.05 |
133 |
2,702 |
-73 |
| Mar05 |
041209 |
7.55 |
7.68 |
7.55 |
7.64 |
+0.05 |
56 |
1,344 |
+2 |
| May05 |
041209 |
7.82 |
7.82 |
7.82 |
7.82 |
+0.02 |
11 |
259 |
+7 |
| Jul05 |
041209 |
8.00 |
8.00 |
8.00 |
8.00 |
unch |
0 |
54 |
+0 |
| Total Volume and Open Interest |
200 |
4,361 |
-64 |
| Live Cattle(CME) |
| Dec04 |
041209 |
86.650 |
86.700 |
85.275 |
85.400 |
-1.650 |
3,922 |
9,154 |
-2,025 |
| Feb05 |
041209 |
87.850 |
87.900 |
86.600 |
86.700 |
-1.350 |
8,828 |
68,488 |
+1,005 |
| Apr05 |
041209 |
84.850 |
84.850 |
83.800 |
84.075 |
-0.800 |
3,471 |
17,375 |
+746 |
| Jun05 |
041209 |
80.325 |
80.325 |
79.600 |
79.675 |
-0.750 |
1,302 |
9,727 |
+338 |
| Aug05 |
041209 |
79.625 |
79.625 |
79.000 |
79.075 |
-0.650 |
684 |
6,855 |
+84 |
| Oct05 |
041209 |
80.250 |
80.400 |
80.000 |
80.100 |
-0.575 |
74 |
4,266 |
+37 |
| Total Volume and Open Interest |
18,285 |
118,169 |
+185 |
| Feeder Cattle(CME) |
| Jan05 |
041209 |
102.200 |
102.200 |
100.500 |
100.850 |
-1.575 |
1,801 |
7,200 |
-322 |
| Mar05 |
041209 |
98.200 |
98.250 |
96.400 |
97.150 |
-1.375 |
1,082 |
3,978 |
+135 |
| Apr05 |
041209 |
96.900 |
96.900 |
95.300 |
95.900 |
-1.100 |
154 |
1,902 |
+0 |
| May05 |
041209 |
96.400 |
96.400 |
95.150 |
95.600 |
-1.000 |
164 |
1,985 |
+21 |
| Aug05 |
041209 |
98.400 |
98.400 |
97.400 |
97.800 |
-1.100 |
31 |
561 |
+19 |
| Sep05 |
041209 |
97.200 |
97.200 |
97.200 |
97.200 |
-1.200 |
3 |
14 |
+0 |
| Oct05 |
041209 |
97.400 |
97.400 |
97.400 |
97.400 |
-1.000 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
3,235 |
15,646 |
-147 |
| Lean Hogs(CME) |
| Dec04 |
041209 |
74.800 |
74.950 |
73.650 |
74.125 |
-1.525 |
3,459 |
8,473 |
-1,508 |
| Feb05 |
041209 |
71.400 |
72.250 |
70.550 |
71.675 |
-0.625 |
8,419 |
61,259 |
-23 |
| Apr05 |
041209 |
69.800 |
70.050 |
68.700 |
69.975 |
-0.450 |
2,317 |
15,818 |
-469 |
| May05 |
041209 |
69.500 |
69.750 |
68.800 |
69.675 |
-0.350 |
134 |
2,462 |
+22 |
| Jun05 |
041209 |
71.000 |
72.000 |
70.575 |
71.900 |
+0.025 |
621 |
8,458 |
+5 |
| Jul05 |
041209 |
68.000 |
68.950 |
67.700 |
68.950 |
+0.200 |
96 |
2,180 |
+28 |
| Aug05 |
041209 |
64.700 |
65.000 |
64.100 |
64.750 |
-0.550 |
29 |
1,769 |
+9 |
| Oct05 |
041209 |
57.450 |
57.700 |
56.800 |
57.700 |
+0.100 |
36 |
660 |
+14 |
| Total Volume and Open Interest |
15,114 |
101,370 |
-1,919 |
| Pork Bellies(CME) |
| Feb05 |
041209 |
97.100 |
97.975 |
96.250 |
97.275 |
+0.050 |
400 |
1,750 |
+26 |
| Mar05 |
041209 |
96.650 |
96.700 |
96.650 |
96.700 |
+0.100 |
0 |
75 |
+0 |
| May05 |
041209 |
97.600 |
97.600 |
97.600 |
97.600 |
unch |
0 |
68 |
+0 |
| Jul05 |
041209 |
100.000 |
100.000 |
100.000 |
100.000 |
unch |
0 |
21 |
+0 |
| Aug05 |
041209 |
98.750 |
98.750 |
98.750 |
98.750 |
unch |
0 |
3 |
+0 |
| Total Volume and Open Interest |
400 |
1,917 |
+26 |
| Class III Milk(CME) |
| Dec04 |
041209 |
16.55 |
16.55 |
16.48 |
16.50 |
-0.05 |
306 |
4,694 |
+166 |
| Jan05 |
041209 |
13.90 |
13.95 |
13.55 |
13.58 |
-0.37 |
300 |
3,337 |
+34 |
| Feb05 |
041209 |
13.08 |
13.08 |
12.86 |
12.86 |
-0.22 |
152 |
2,610 |
+2 |
| Mar05 |
041209 |
12.80 |
12.80 |
12.66 |
12.66 |
-0.06 |
70 |
2,642 |
-16 |
| Apr05 |
041209 |
12.70 |
12.78 |
12.65 |
12.78 |
unch |
41 |
1,595 |
+7 |
| Total Volume and Open Interest |
1,155 |
22,411 |
+312 |
| Cocoa(ICE) |
| Dec04 |
041209 |
1648 |
1648 |
1648 |
1648 |
-12 |
16 |
23 |
+10 |
| Mar05 |
041209 |
1640 |
1670 |
1632 |
1638 |
-12 |
4,748 |
49,552 |
-318 |
| May05 |
041209 |
1643 |
1665 |
1635 |
1639 |
-13 |
421 |
13,754 |
+233 |
| Jul05 |
041209 |
1646 |
1660 |
1638 |
1643 |
-15 |
93 |
11,665 |
+27 |
| Sep05 |
041209 |
1645 |
1645 |
1645 |
1645 |
-15 |
179 |
10,672 |
+150 |
| Dec05 |
041209 |
1661 |
1661 |
1645 |
1648 |
-14 |
49 |
9,301 |
+28 |
| Mar06 |
041209 |
1649 |
1649 |
1649 |
1649 |
-14 |
62 |
11,862 |
+32 |
| Total Volume and Open Interest |
5,581 |
119,874 |
+149 |
| Coffee "C"(ICE) |
| Dec04 |
041209 |
96.50 |
98.00 |
95.10 |
95.30 |
+0.05 |
98 |
396 |
-88 |
| Mar05 |
041209 |
98.00 |
100.50 |
96.95 |
97.95 |
-0.10 |
14,223 |
87,025 |
+1,209 |
| May05 |
041209 |
100.60 |
102.50 |
99.50 |
100.05 |
-0.05 |
1,526 |
11,247 |
+234 |
| Jul05 |
041209 |
102.50 |
103.50 |
101.25 |
101.70 |
-0.05 |
454 |
4,006 |
+217 |
| Sep05 |
041209 |
104.40 |
104.50 |
103.10 |
103.35 |
-0.05 |
203 |
3,227 |
+96 |
| Dec05 |
041209 |
106.50 |
106.50 |
105.75 |
106.00 |
-0.05 |
109 |
1,018 |
+83 |
| Total Volume and Open Interest |
16,689 |
107,532 |
+1,740 |
| Orange Juice(ICE) |
| Jan05 |
041209 |
80.45 |
80.55 |
78.80 |
80.45 |
unch |
3,137 |
12,448 |
-1,118 |
| Mar05 |
041209 |
82.20 |
82.40 |
80.80 |
82.30 |
+0.05 |
2,481 |
16,108 |
+1,556 |
| May05 |
041209 |
84.30 |
84.30 |
82.75 |
84.25 |
+0.25 |
184 |
7,758 |
-62 |
| Jul05 |
041209 |
84.20 |
85.50 |
84.20 |
85.50 |
+0.30 |
14 |
701 |
+0 |
| Sep05 |
041209 |
86.50 |
86.50 |
86.50 |
86.50 |
+0.30 |
0 |
94 |
+0 |
| Nov05 |
041209 |
87.50 |
87.50 |
87.50 |
87.50 |
+0.45 |
36 |
544 |
+19 |
| Total Volume and Open Interest |
5,852 |
37,700 |
+395 |
| Sugar #11(ICE) |
| Mar05 |
041209 |
8.76 |
8.79 |
8.65 |
8.66 |
-0.08 |
21,078 |
221,327 |
-1,022 |
| May05 |
041209 |
8.96 |
8.98 |
8.87 |
8.88 |
-0.06 |
3,908 |
45,463 |
-546 |
| Jul05 |
041209 |
8.83 |
8.84 |
8.77 |
8.77 |
-0.04 |
1,599 |
26,417 |
+497 |
| Oct05 |
041209 |
8.84 |
8.86 |
8.81 |
8.81 |
-0.02 |
1,252 |
22,642 |
-255 |
| Mar06 |
041209 |
8.90 |
8.91 |
8.89 |
8.89 |
+0.02 |
266 |
10,064 |
+176 |
| Total Volume and Open Interest |
28,433 |
330,845 |
-1,215 |
| Sugar #14(ICE) |
| Mar05 |
041209 |
20.48 |
20.48 |
20.47 |
20.47 |
+0.07 |
67 |
4,413 |
+10 |
| May05 |
041209 |
20.52 |
20.52 |
20.52 |
20.52 |
+0.01 |
30 |
2,207 |
+30 |
| Jul05 |
041209 |
20.82 |
20.82 |
20.82 |
20.82 |
unch |
45 |
1,685 |
+20 |
| Sep05 |
041209 |
20.82 |
20.85 |
20.82 |
20.85 |
+0.02 |
10 |
2,440 |
+5 |
| Nov05 |
041209 |
20.80 |
20.81 |
20.80 |
20.81 |
+0.01 |
4 |
656 |
+3 |
| Total Volume and Open Interest |
203 |
11,829 |
+25 |
| London Cocoa(LCE) |
| Dec04 |
041209 |
866 |
877 |
862 |
866 |
-1 |
1,125 |
20,277 |
+231 |
| Mar05 |
041209 |
885 |
899 |
881 |
885 |
-1 |
5,641 |
66,796 |
+506 |
| May05 |
041209 |
899 |
904 |
890 |
894 |
-2 |
1,024 |
21,638 |
+242 |
| Jul05 |
041209 |
912 |
926 |
909 |
913 |
-2 |
502 |
20,930 |
+295 |
| Sep05 |
041209 |
928 |
935 |
925 |
928 |
-3 |
976 |
42,617 |
+920 |
| Dec05 |
041209 |
914 |
923 |
912 |
918 |
+3 |
894 |
35,908 |
+620 |
| Mar06 |
041209 |
920 |
926 |
919 |
923 |
+3 |
1,477 |
7,345 |
+1,475 |
| Total Volume and Open Interest |
11,659 |
216,135 |
+4,291 |
| London Coffee(LCE) |
| Jan05 |
041209 |
749.00 |
771.00 |
739.00 |
741.00 |
-20.00 |
5,008 |
37,046 |
-3,453 |
| Mar05 |
041209 |
776.00 |
797.00 |
762.00 |
765.00 |
-20.00 |
4,812 |
55,366 |
+1,365 |
| May05 |
041209 |
790.00 |
813.00 |
781.00 |
784.00 |
-20.00 |
456 |
37,149 |
-67 |
| Jul05 |
041209 |
807.00 |
826.00 |
802.00 |
802.00 |
-20.00 |
268 |
11,840 |
-43 |
| Sep05 |
041209 |
832.00 |
832.00 |
817.00 |
819.00 |
-18.00 |
280 |
6,088 |
+104 |
| Nov05 |
041209 |
836.00 |
836.00 |
836.00 |
836.00 |
-17.00 |
51 |
2,027 |
+30 |
| Total Volume and Open Interest |
10,875 |
150,426 |
-2,064 |
| London Sugar(LCE) |
| Mar05 |
041209 |
253.30 |
253.40 |
248.20 |
249.70 |
-3.10 |
3,554 |
24,616 |
+571 |
| May05 |
041209 |
261.00 |
262.10 |
258.60 |
259.50 |
-1.60 |
385 |
11,268 |
+182 |
| Aug05 |
041209 |
260.10 |
261.40 |
259.00 |
259.40 |
-1.70 |
760 |
6,190 |
+431 |
| Oct05 |
041209 |
260.70 |
260.80 |
259.00 |
259.00 |
-1.50 |
39 |
3,473 |
+25 |
| Dec05 |
041209 |
258.90 |
258.90 |
258.90 |
258.90 |
-1.50 |
1 |
1,744 |
+0 |
| Total Volume and Open Interest |
4,743 |
48,864 |
+1,213 |
| Cotton(ICE) |
| Dec04 |
041208 |
46.60 |
46.60 |
42.50 |
44.00 |
-1.97 |
43 |
511 |
-54 |
| Mar05 |
041209 |
43.00 |
43.05 |
42.60 |
42.86 |
+0.26 |
3,817 |
58,365 |
+40 |
| May05 |
041209 |
43.40 |
43.55 |
43.10 |
43.54 |
+0.41 |
454 |
9,353 |
-72 |
| Jul05 |
041209 |
44.50 |
44.50 |
44.05 |
44.40 |
+0.44 |
196 |
10,397 |
+1 |
| Oct05 |
041209 |
45.85 |
46.00 |
45.85 |
46.00 |
+0.30 |
1 |
272 |
+0 |
| Dec05 |
041209 |
46.74 |
47.15 |
46.74 |
46.90 |
+0.23 |
98 |
6,290 |
+37 |
| Total Volume and Open Interest |
4,565 |
85,975 |
-505 |
| Lumber(CME) |
| Jan05 |
041209 |
324.0 |
328.3 |
320.6 |
321.1 |
-4.2 |
791 |
2,503 |
-3 |
| Mar05 |
041209 |
337.6 |
341.3 |
334.9 |
335.2 |
-2.8 |
202 |
697 |
-5 |
| May05 |
041209 |
347.0 |
348.9 |
341.6 |
342.5 |
-3.5 |
77 |
217 |
+8 |
| Jul05 |
041209 |
347.2 |
348.9 |
347.2 |
348.9 |
-2.1 |
2 |
60 |
+2 |
| Total Volume and Open Interest |
1,072 |
3,482 |
+2 |
| Crude Oil(NYM) |
| Jan05 |
041209 |
42.25 |
43.20 |
42.05 |
42.53 |
+0.59 |
127,247 |
152,214 |
-12,288 |
| Feb05 |
041209 |
42.65 |
43.45 |
42.45 |
42.97 |
+0.66 |
77,550 |
103,621 |
+11,806 |
| Mar05 |
041209 |
42.80 |
43.40 |
42.65 |
43.16 |
+0.69 |
22,345 |
67,855 |
+3,193 |
| Apr05 |
041209 |
42.75 |
43.25 |
42.60 |
43.07 |
+0.69 |
8,159 |
34,025 |
-1,583 |
| May05 |
041209 |
42.70 |
42.95 |
42.70 |
42.88 |
+0.66 |
4,224 |
20,467 |
+665 |
| Jun05 |
041209 |
42.30 |
42.75 |
42.30 |
42.67 |
+0.62 |
5,326 |
33,601 |
-374 |
| Jul05 |
041209 |
42.40 |
42.55 |
42.35 |
42.46 |
+0.60 |
1,254 |
16,948 |
+184 |
| Aug05 |
041209 |
42.05 |
42.26 |
42.05 |
42.26 |
+0.58 |
819 |
10,673 |
+105 |
| Sep05 |
041209 |
41.85 |
42.06 |
41.85 |
42.06 |
+0.55 |
377 |
11,922 |
+82 |
| Oct05 |
041209 |
41.87 |
41.87 |
41.87 |
41.87 |
+0.53 |
185 |
7,233 |
+58 |
| Nov05 |
041209 |
41.55 |
41.69 |
41.55 |
41.69 |
+0.51 |
220 |
13,582 |
+50 |
| Dec05 |
041209 |
41.30 |
41.55 |
41.10 |
41.52 |
+0.49 |
6,798 |
52,107 |
-1,712 |
| Jan06 |
041209 |
41.29 |
41.29 |
41.29 |
41.29 |
+0.48 |
1,063 |
8,650 |
+463 |
| Feb06 |
041209 |
41.09 |
41.09 |
41.09 |
41.09 |
+0.47 |
272 |
4,833 |
+261 |
| Mar06 |
041209 |
41.00 |
41.00 |
40.92 |
40.92 |
+0.46 |
235 |
8,750 |
+235 |
| Apr06 |
041209 |
40.78 |
40.78 |
40.78 |
40.78 |
+0.45 |
190 |
4,866 |
+126 |
| Total Volume and Open Interest |
266,472 |
690,561 |
+442 |
| Heating Oil(NYM) |
| Jan05 |
041209 |
127.00 |
131.50 |
127.00 |
130.01 |
+4.02 |
35,203 |
57,323 |
-2,673 |
| Feb05 |
041209 |
128.30 |
131.65 |
128.10 |
131.13 |
+4.14 |
18,069 |
36,745 |
+2,037 |
| Mar05 |
041209 |
125.60 |
128.50 |
125.40 |
127.78 |
+3.69 |
6,743 |
21,209 |
+749 |
| Apr05 |
041209 |
120.00 |
121.30 |
119.50 |
120.53 |
+2.54 |
4,040 |
8,188 |
+485 |
| May05 |
041209 |
115.90 |
117.25 |
115.70 |
116.08 |
+1.89 |
1,210 |
6,022 |
+185 |
| Jun05 |
041209 |
113.00 |
114.95 |
113.00 |
113.78 |
+1.64 |
786 |
8,202 |
-67 |
| Jul05 |
041209 |
112.90 |
115.00 |
112.80 |
113.28 |
+1.54 |
555 |
5,121 |
-215 |
| Aug05 |
041209 |
114.80 |
114.80 |
112.75 |
113.33 |
+1.49 |
269 |
2,400 |
+197 |
| Sep05 |
041209 |
114.50 |
114.95 |
113.98 |
113.98 |
+1.44 |
79 |
3,216 |
-49 |
| Oct05 |
041209 |
115.20 |
115.95 |
114.73 |
114.73 |
+1.39 |
21 |
515 |
+10 |
| Nov05 |
041209 |
116.00 |
116.55 |
115.53 |
115.53 |
+1.39 |
91 |
870 |
+50 |
| Dec05 |
041209 |
116.80 |
118.00 |
116.33 |
116.33 |
+1.39 |
408 |
7,892 |
-106 |
| Total Volume and Open Interest |
67,498 |
160,884 |
+587 |
| Gasoline(NYMEX) |
| Jan05 |
041209 |
109.00 |
112.30 |
108.50 |
111.13 |
+2.38 |
30,662 |
48,068 |
-2,805 |
| Feb05 |
041209 |
112.40 |
115.60 |
112.30 |
114.35 |
+2.34 |
16,399 |
26,716 |
+2,174 |
| Mar05 |
041209 |
115.00 |
117.00 |
114.70 |
116.45 |
+2.29 |
3,260 |
12,618 |
+1,043 |
| Apr05 |
041209 |
122.50 |
124.40 |
122.50 |
123.95 |
+2.29 |
4,062 |
19,981 |
+1,099 |
| May05 |
041209 |
124.50 |
124.50 |
123.75 |
124.20 |
+1.99 |
1,627 |
13,663 |
-135 |
| Jun05 |
041209 |
124.25 |
124.25 |
123.50 |
123.85 |
+1.89 |
494 |
7,740 |
+54 |
| Jul05 |
041209 |
123.00 |
123.00 |
122.40 |
122.40 |
+1.69 |
58 |
3,946 |
+7 |
| Aug05 |
041209 |
121.50 |
121.50 |
120.00 |
120.00 |
+1.44 |
198 |
3,474 |
+190 |
| Sep05 |
041209 |
119.00 |
119.00 |
117.00 |
117.00 |
+1.14 |
133 |
6,341 |
+75 |
| Oct05 |
041209 |
115.20 |
115.20 |
113.05 |
113.05 |
+0.84 |
3 |
2,652 |
+0 |
| Total Volume and Open Interest |
|
|
|
| e-MiNY RBOB Gasoline(NYMEX) |
| Natural Gas(NYM) |
| Jan05 |
041209 |
6.750 |
7.100 |
6.700 |
6.886 |
+0.203 |
32,482 |
51,198 |
-3,568 |
| Feb05 |
041209 |
6.880 |
7.200 |
6.870 |
7.021 |
+0.193 |
16,128 |
41,415 |
+2,068 |
| Mar05 |
041209 |
6.810 |
7.100 |
6.800 |
6.961 |
+0.208 |
7,883 |
35,211 |
+990 |
| Apr05 |
041209 |
6.400 |
6.500 |
6.350 |
6.461 |
+0.133 |
3,464 |
22,442 |
+954 |
| May05 |
041209 |
6.270 |
6.400 |
6.250 |
6.384 |
+0.133 |
1,898 |
19,265 |
-1,067 |
| Jun05 |
041209 |
6.320 |
6.425 |
6.290 |
6.425 |
+0.133 |
668 |
12,417 |
-132 |
| Jul05 |
041209 |
6.360 |
6.470 |
6.360 |
6.468 |
+0.133 |
809 |
15,454 |
+108 |
| Aug05 |
041209 |
6.360 |
6.490 |
6.360 |
6.489 |
+0.133 |
451 |
11,991 |
+50 |
| Sep05 |
041209 |
6.380 |
6.464 |
6.370 |
6.464 |
+0.130 |
861 |
12,010 |
-107 |
| Oct05 |
041209 |
6.400 |
6.490 |
6.390 |
6.484 |
+0.126 |
2,014 |
22,781 |
-1,028 |
| Nov05 |
041209 |
6.700 |
6.790 |
6.680 |
6.774 |
+0.124 |
396 |
10,719 |
+107 |
| Dec05 |
041209 |
7.000 |
7.080 |
6.950 |
7.069 |
+0.129 |
635 |
14,738 |
-33 |
| Jan06 |
041209 |
7.200 |
7.276 |
7.190 |
7.276 |
+0.128 |
251 |
14,177 |
+82 |
| Feb06 |
041209 |
7.180 |
7.260 |
7.180 |
7.260 |
+0.124 |
98 |
8,686 |
+8 |
| Mar06 |
041209 |
6.930 |
7.045 |
6.930 |
7.045 |
+0.122 |
174 |
11,083 |
+311 |
| Apr06 |
041209 |
6.115 |
6.200 |
6.115 |
6.200 |
+0.097 |
28 |
8,912 |
+12 |
| Total Volume and Open Interest |
69,833 |
384,034 |
-626 |
| Brent Crude Oil(ICE) |
| Jan05 |
041209 |
39.32 |
40.05 |
39.20 |
39.67 |
+0.98 |
34,938 |
46,463 |
-3,346 |
| Feb05 |
041209 |
39.55 |
40.20 |
39.40 |
39.81 |
+0.81 |
46,725 |
73,265 |
-5,781 |
| Mar05 |
041209 |
39.69 |
40.25 |
39.60 |
40.05 |
+0.80 |
16,658 |
42,178 |
+7,558 |
| Apr05 |
041209 |
39.69 |
40.20 |
39.60 |
40.01 |
+0.78 |
1,511 |
19,136 |
-865 |
| May05 |
041209 |
40.10 |
40.10 |
39.52 |
39.92 |
+0.74 |
1,314 |
9,686 |
+285 |
| Jun05 |
041209 |
39.60 |
39.90 |
39.34 |
39.82 |
+0.68 |
426 |
16,362 |
-558 |
| Jul05 |
041209 |
39.42 |
39.67 |
39.42 |
39.67 |
+0.63 |
268 |
5,794 |
+0 |
| Aug05 |
041209 |
39.52 |
39.52 |
39.52 |
39.52 |
+0.58 |
0 |
3,492 |
+0 |
| Sep05 |
041209 |
39.37 |
39.37 |
39.37 |
39.37 |
+0.53 |
0 |
6,627 |
+0 |
| Oct05 |
041209 |
39.05 |
39.21 |
39.05 |
39.21 |
+0.49 |
0 |
2,250 |
+0 |
| Nov05 |
041209 |
39.05 |
39.05 |
39.05 |
39.05 |
+0.45 |
0 |
3,522 |
+0 |
| Dec05 |
041209 |
38.75 |
38.95 |
38.65 |
38.89 |
+0.41 |
1,540 |
36,711 |
+130 |
| Total Volume and Open Interest |
106,230 |
322,761 |
-2,097 |
| Gas Oil(ICE) |
| Dec04 |
041209 |
376.75 |
390.00 |
376.50 |
388.75 |
+16.00 |
16,637 |
17,162 |
-2,870 |
| Jan05 |
041209 |
375.50 |
388.50 |
375.50 |
387.75 |
+13.25 |
22,978 |
51,643 |
+2,937 |
| Feb05 |
041209 |
373.00 |
385.00 |
372.50 |
384.50 |
+13.25 |
7,664 |
24,965 |
+2,908 |
| Mar05 |
041209 |
366.00 |
376.25 |
366.00 |
376.25 |
+11.75 |
480 |
8,551 |
+206 |
| Apr05 |
041209 |
360.00 |
368.00 |
360.00 |
368.00 |
+10.75 |
465 |
7,827 |
-139 |
| May05 |
041209 |
360.00 |
363.75 |
360.00 |
363.75 |
+10.75 |
200 |
4,064 |
+155 |
| Jun05 |
041209 |
354.50 |
361.50 |
354.50 |
361.50 |
+10.25 |
600 |
14,920 |
+183 |
| Jul05 |
041209 |
353.50 |
360.75 |
353.50 |
360.75 |
+9.75 |
100 |
1,224 |
+0 |
| Aug05 |
041209 |
360.25 |
360.25 |
360.25 |
360.25 |
+9.50 |
0 |
1,536 |
+0 |
| Sep05 |
041209 |
359.75 |
359.75 |
359.75 |
359.75 |
+9.25 |
0 |
5,314 |
+0 |
| Total Volume and Open Interest |
49,124 |
165,529 |
+3,455 |
| US Dollar Index(ICE) |
| Dec04 |
041209 |
81.900 |
82.520 |
81.780 |
82.060 |
+0.130 |
3,566 |
4,969 |
-1,305 |
| Mar05 |
041209 |
81.980 |
82.630 |
81.860 |
82.140 |
+0.100 |
8,405 |
21,587 |
+878 |
| Jun05 |
041209 |
82.500 |
82.500 |
82.200 |
82.200 |
+0.100 |
6 |
2,014 |
+0 |
| Total Volume and Open Interest |
11,977 |
28,598 |
-427 |
| Australian Dollar(CME) |
| Dec04 |
041209 |
75.32 |
75.65 |
75.20 |
75.61 |
+0.05 |
11,001 |
38,271 |
-6,656 |
| Mar05 |
041209 |
74.81 |
75.15 |
74.42 |
75.07 |
+0.06 |
12,839 |
50,685 |
+8,105 |
| Jun05 |
041209 |
74.69 |
74.69 |
74.60 |
74.60 |
+0.04 |
13 |
342 |
+7 |
| Total Volume and Open Interest |
23,873 |
89,721 |
+1,467 |
| British Pound(CME) |
| Dec04 |
041209 |
192.25 |
192.84 |
191.63 |
192.73 |
-0.62 |
12,107 |
44,938 |
-10,668 |
| Mar05 |
041209 |
191.15 |
192.00 |
190.40 |
191.64 |
-0.61 |
15,685 |
62,288 |
+16,505 |
| Jun05 |
041209 |
189.80 |
190.64 |
189.80 |
190.64 |
-0.61 |
5 |
10 |
+6 |
| Total Volume and Open Interest |
27,799 |
107,259 |
+5,845 |
| Canadian Dollar(CME) |
| Dec04 |
041209 |
81.70 |
82.05 |
81.46 |
81.81 |
-0.26 |
9,780 |
47,432 |
-9,023 |
| Mar05 |
041209 |
81.68 |
82.02 |
81.39 |
81.79 |
-0.26 |
15,642 |
57,450 |
+8,318 |
| Jun05 |
041209 |
81.72 |
81.83 |
81.45 |
81.83 |
-0.26 |
223 |
2,243 |
+59 |
| Sep05 |
041209 |
81.83 |
81.91 |
81.83 |
81.91 |
-0.26 |
52 |
737 |
+1 |
| Total Volume and Open Interest |
25,752 |
108,338 |
-618 |
| Japanese Yen(CME) |
| Dec04 |
041209 |
95.57 |
95.95 |
95.22 |
95.71 |
-0.40 |
12,715 |
84,293 |
-13,539 |
| Mar05 |
041209 |
96.20 |
96.53 |
95.83 |
96.31 |
-0.40 |
16,804 |
107,815 |
+4,481 |
| Jun05 |
041209 |
96.99 |
96.99 |
96.99 |
96.99 |
-0.40 |
0 |
20,035 |
+1 |
| Total Volume and Open Interest |
29,519 |
212,240 |
-9,057 |
| Swiss Franc(CME) |
| Dec04 |
041209 |
86.65 |
87.14 |
86.57 |
86.99 |
-0.04 |
6,759 |
46,406 |
-3,850 |
| Mar05 |
041209 |
87.04 |
87.50 |
86.82 |
87.37 |
-0.04 |
11,091 |
52,965 |
+3,090 |
| Jun05 |
041209 |
87.76 |
87.76 |
87.76 |
87.76 |
-0.04 |
0 |
72 |
+0 |
| Total Volume and Open Interest |
17,850 |
99,509 |
-760 |
| EuroFX(CME) |
| Dec04 |
041209 |
132.99 |
133.45 |
132.52 |
133.27 |
-0.08 |
19,441 |
132,699 |
-18,584 |
| Mar05 |
041209 |
133.10 |
133.56 |
132.63 |
133.37 |
-0.08 |
25,355 |
87,251 |
+15,918 |
| Jun05 |
041209 |
133.34 |
133.57 |
132.96 |
133.57 |
-0.08 |
588 |
837 |
+179 |
| Total Volume and Open Interest |
45,386 |
221,319 |
-2,489 |
| Mexican Peso(CME) |
| Dec04 |
041209 |
886.2 |
888.5 |
883.5 |
886.0 |
-2.5 |
13,481 |
50,630 |
-937 |
| Jan05 |
041209 |
881.0 |
881.0 |
880.2 |
880.2 |
-2.5 |
0 |
115 |
+0 |
| Total Volume and Open Interest |
33,946 |
123,133 |
+8,464 |
| 30-Year T-Bonds(CBOT) |
| Dec04 |
041209 |
114~030 |
114~080 |
113~120 |
113~180 |
-0~150 |
30,605 |
121,077 |
-18,181 |
| Mar05 |
041209 |
113~040 |
113~090 |
112~110 |
112~190 |
-0~150 |
496,810 |
529,663 |
+35,868 |
| Jun05 |
041209 |
112~100 |
112~130 |
111~230 |
111~230 |
-0~150 |
1,064 |
5,586 |
+632 |
| Total Volume and Open Interest |
528,490 |
656,431 |
+18,320 |
| 10-Year T-Notes(CBOT) |
| Dec04 |
041209 |
112~315 |
113~070 |
112~220 |
112~265 |
-0~040 |
74,047 |
168,093 |
-32,805 |
| Mar05 |
041209 |
112~140 |
112~215 |
112~035 |
112~080 |
-0~050 |
1,158,808 |
1,477,891 |
+56,251 |
| Jun05 |
041209 |
111~195 |
111~235 |
111~110 |
111~110 |
-0~055 |
2,218 |
11,387 |
+1,920 |
| Total Volume and Open Interest |
1,235,073 |
1,657,372 |
+25,366 |
| 5-Year T-Notes(CBOT) |
| Dec04 |
041209 |
110~096 |
110~124 |
110~088 |
110~094 |
-0~002 |
51,835 |
337,976 |
+337,976 |
| Mar05 |
041209 |
109~108 |
110~012 |
109~094 |
109~104 |
-0~006 |
551,597 |
1,190,994 |
+1,190,994 |
| Jun05 |
041209 |
109~046 |
109~046 |
109~046 |
109~046 |
-0~006 |
2 |
5,866 |
+240 |
| Total Volume and Open Interest |
603,434 |
5,866 |
+240 |
| 2 Year T-Notes(CBOT) |
| Dec04 |
041209 |
105~047 |
105~052 |
105~043 |
105~043 |
-0~003 |
3,751 |
38,085 |
-5,815 |
| Mar05 |
041209 |
104~127 |
105~009 |
104~123 |
104~126 |
-0~001 |
6,316 |
219,886 |
+10,343 |
| Total Volume and Open Interest |
10,067 |
257,971 |
+4,528 |
| Eurodollars(CME) |
| Dec04 |
041209 |
97.525 |
97.525 |
97.520 |
97.522 |
-0.003 |
32,023 |
891,868 |
-21,189 |
| Mar05 |
041209 |
97.170 |
97.190 |
97.165 |
97.170 |
-0.005 |
50,930 |
994,687 |
-8,530 |
| Jun05 |
041209 |
96.945 |
96.980 |
96.935 |
96.940 |
-0.005 |
29,549 |
1,046,578 |
+26,126 |
| Sep05 |
041209 |
96.760 |
96.805 |
96.745 |
96.750 |
-0.010 |
33,288 |
839,028 |
+14,467 |
| Dec05 |
041209 |
96.600 |
96.645 |
96.575 |
96.590 |
-0.010 |
34,418 |
708,602 |
+6,551 |
| Mar06 |
041209 |
96.480 |
96.520 |
96.450 |
96.470 |
-0.015 |
44,399 |
527,780 |
+10,265 |
| Jun06 |
041209 |
96.370 |
96.420 |
96.335 |
96.360 |
-0.010 |
21,212 |
370,654 |
+5,699 |
| Sep06 |
041209 |
96.270 |
96.320 |
96.240 |
96.260 |
-0.010 |
23,387 |
280,374 |
+2,459 |
| Dec06 |
041209 |
96.165 |
96.215 |
96.130 |
96.150 |
-0.015 |
14,133 |
224,920 |
+2,035 |
| Mar07 |
041209 |
96.080 |
96.130 |
96.050 |
96.060 |
-0.020 |
11,123 |
181,495 |
-124 |
| Jun07 |
041209 |
95.980 |
96.030 |
95.955 |
95.965 |
-0.020 |
8,185 |
155,372 |
+1,214 |
| Sep07 |
041209 |
95.880 |
95.930 |
95.860 |
95.865 |
-0.020 |
11,766 |
114,744 |
-2,010 |
| Dec07 |
041209 |
95.780 |
95.825 |
95.750 |
95.760 |
-0.025 |
7,595 |
111,949 |
+697 |
| Mar08 |
041209 |
95.690 |
95.735 |
95.665 |
95.670 |
-0.025 |
3,426 |
84,391 |
+173 |
| Jun08 |
041209 |
95.595 |
95.640 |
95.570 |
95.570 |
-0.030 |
3,298 |
89,047 |
+542 |
| Sep08 |
041209 |
95.500 |
95.545 |
95.475 |
95.475 |
-0.030 |
3,503 |
88,748 |
+14 |
| Dec08 |
041209 |
95.395 |
95.425 |
95.365 |
95.370 |
-0.035 |
3,872 |
72,212 |
+907 |
| Mar09 |
041209 |
95.310 |
95.335 |
95.255 |
95.285 |
-0.035 |
3,414 |
55,014 |
+1,284 |
| Total Volume and Open Interest |
356,713 |
7,012,318 |
+52,975 |
| 30 Day Federal Funds(CBOT) |
| Dec04 |
041209 |
97.860 |
97.860 |
97.860 |
97.860 |
unch |
314 |
151,675 |
-208 |
| Jan05 |
041209 |
97.750 |
97.750 |
97.750 |
97.750 |
-0.010 |
3,503 |
129,839 |
+894 |
| Feb05 |
041209 |
97.540 |
97.540 |
97.530 |
97.540 |
unch |
1,999 |
80,174 |
+377 |
| Mar05 |
041209 |
97.460 |
97.460 |
97.460 |
97.460 |
unch |
1,227 |
26,968 |
+1,367 |
| Apr05 |
041209 |
97.360 |
97.360 |
97.360 |
97.360 |
-0.010 |
919 |
26,096 |
+1,576 |
| May05 |
041209 |
97.220 |
97.220 |
97.220 |
97.220 |
unch |
100 |
2,516 |
+432 |
| Total Volume and Open Interest |
8,062 |
417,449 |
+4,472 |
| 30 Day Fed Funds(e-CBOT) |
| Dec04 |
041209 |
97.855 |
97.860 |
97.855 |
97.855 |
-0.005 |
1,058 |
0 |
+0 |
| Jan05 |
041209 |
97.755 |
97.755 |
97.750 |
97.750 |
-0.005 |
6,452 |
0 |
+0 |
| Feb05 |
041209 |
97.535 |
97.540 |
97.530 |
97.535 |
unch |
3,472 |
0 |
+0 |
| Mar05 |
041209 |
97.465 |
97.465 |
97.460 |
97.465 |
unch |
7,616 |
0 |
+0 |
| Apr05 |
041209 |
97.365 |
97.370 |
97.355 |
97.365 |
-0.005 |
4,181 |
0 |
+0 |
| May05 |
041208 |
97.200 |
97.225 |
97.200 |
97.215 |
+0.015 |
516 |
0 |
+0 |
| Total Volume and Open Interest |
24,673 |
|
|
| 3-Mth Euro-Yen(CME) |
| Dec04 |
041209 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
3,653 |
19,082 |
+90 |
| Mar05 |
041209 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
2,434 |
56,942 |
+2,415 |
| Jun05 |
041209 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
0 |
34,603 |
+2,792 |
| Sep05 |
041209 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
2 |
7,574 |
+0 |
| Dec05 |
041209 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
205 |
5,134 |
-272 |
| Mar06 |
041209 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.03 |
0 |
7,130 |
-142 |
| Jun06 |
041209 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.03 |
0 |
4,304 |
+0 |
| Sep06 |
041209 |
99.56 |
99.56 |
99.56 |
99.56 |
+0.02 |
0 |
3,099 |
+0 |
| Dec06 |
041209 |
99.48 |
99.48 |
99.48 |
99.48 |
+0.03 |
0 |
411 |
+0 |
| Mar07 |
041209 |
99.38 |
99.38 |
99.38 |
99.38 |
+0.04 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
6,294 |
139,323 |
+4,881 |
| 3-Mth Euro-Yen(SGX) |
| Mar05 |
041209 |
99.91 |
99.92 |
99.91 |
99.92 |
+0.00 |
1,629 |
104,235 |
+4,418 |
| Jun05 |
041209 |
99.89 |
99.90 |
99.89 |
99.90 |
+0.01 |
438 |
89,302 |
+2,356 |
| Sep05 |
041209 |
99.87 |
99.87 |
99.86 |
99.86 |
+0.01 |
664 |
44,657 |
+220 |
| Dec05 |
041209 |
99.82 |
99.83 |
99.82 |
99.82 |
+0.01 |
1,367 |
35,546 |
+237 |
| Mar06 |
041209 |
99.74 |
99.76 |
99.74 |
99.75 |
+0.02 |
2,518 |
28,344 |
+105 |
| Jun06 |
041209 |
99.67 |
99.68 |
99.67 |
99.68 |
+0.04 |
307 |
13,573 |
-81 |
| Sep06 |
041209 |
99.56 |
99.59 |
99.56 |
99.59 |
+0.03 |
210 |
7,277 |
+0 |
| Dec06 |
041209 |
99.49 |
99.49 |
99.49 |
99.49 |
+0.04 |
0 |
6,594 |
+0 |
| Total Volume and Open Interest |
11,822 |
403,435 |
+8,654 |
| Japanese Gov't Bonds(SGX) |
| Mar05 |
041209 |
138.40 |
138.78 |
138.39 |
138.78 |
+0.47 |
3,170 |
41,929 |
+2,499 |
| Jun05 |
041209 |
138.78 |
138.78 |
138.78 |
138.78 |
+0.47 |
|
|
|
| Sep05 |
041209 |
138.78 |
138.78 |
138.78 |
138.78 |
+0.47 |
|
|
|
| Total Volume and Open Interest |
3,170 |
41,929 |
+2,499 |
| Euro-Bund(EUREX) |
| Dec04 |
041208 |
119.16 |
119.23 |
119.05 |
119.16 |
-0.12 |
149,778 |
13,878 |
-424,982 |
| Mar05 |
041209 |
118.97 |
119.24 |
118.74 |
119.02 |
+0.06 |
1,077,113 |
1,154,129 |
+56,525 |
| Jun05 |
041209 |
118.06 |
118.07 |
117.88 |
118.05 |
+0.06 |
1,273 |
313 |
+9 |
| Total Volume and Open Interest |
1,078,386 |
1,154,442 |
+42,656 |
| Euro-Bobl(EUREX) |
| Dec04 |
041208 |
113.47 |
113.48 |
113.34 |
113.43 |
-0.09 |
98,668 |
43,311 |
-325,350 |
| Mar05 |
041209 |
113.50 |
113.60 |
113.33 |
113.48 |
-0.02 |
568,035 |
763,744 |
+24,182 |
| Jun05 |
041209 |
112.64 |
112.64 |
112.64 |
112.64 |
-0.01 |
300 |
800 |
+0 |
| Total Volume and Open Interest |
568,335 |
764,544 |
-19,129 |
| 3-Mth Euribor(EUREX) |
| Dec04 |
041209 |
97.835 |
97.835 |
97.830 |
97.830 |
-0.005 |
1,484 |
8,575 |
-319 |
| Mar05 |
041209 |
97.835 |
97.835 |
97.815 |
97.825 |
+0.010 |
2,984 |
9,205 |
+663 |
| Jun05 |
041209 |
97.780 |
97.785 |
97.750 |
97.760 |
unch |
678 |
6,017 |
-89 |
| Total Volume and Open Interest |
5,366 |
32,224 |
+304 |
| Long Gilt(LIFFE) |
| Dec04 |
041209 |
109~31 |
110~06 |
109~27 |
110~02 |
+0~07 |
5,868 |
26,761 |
-4,080 |
| Mar05 |
041209 |
111~17 |
111~25 |
111~11 |
111~19 |
+0~07 |
65,076 |
199,585 |
+8,789 |
| Total Volume and Open Interest |
70,944 |
226,346 |
+4,709 |
| 3-Mth Short Sterling(LIFFE) |
| Dec04 |
041209 |
95.14 |
95.15 |
95.14 |
95.14 |
-0.01 |
11,268 |
206,546 |
-1,103 |
| Mar05 |
041209 |
95.17 |
95.19 |
95.15 |
95.18 |
+0.01 |
33,089 |
286,253 |
-3,728 |
| Jun05 |
041209 |
95.25 |
95.27 |
95.22 |
95.26 |
+0.02 |
43,081 |
260,903 |
-843 |
| Sep05 |
041209 |
95.28 |
95.31 |
95.26 |
95.30 |
+0.03 |
47,304 |
227,781 |
+10,276 |
| Dec05 |
041209 |
95.29 |
95.31 |
95.26 |
95.30 |
+0.03 |
52,766 |
178,026 |
+5,545 |
| Mar06 |
041209 |
95.28 |
95.31 |
95.25 |
95.29 |
+0.03 |
12,701 |
99,743 |
-952 |
| Total Volume and Open Interest |
220,425 |
1,481,271 |
+11,931 |
| 3-Mth Euribor(LIFFE) |
| Dec04 |
041209 |
97.830 |
97.835 |
97.830 |
97.830 |
-0.005 |
28,837 |
630,310 |
-7,316 |
| Mar05 |
041209 |
97.835 |
97.840 |
97.810 |
97.825 |
unch |
80,043 |
536,301 |
+6,117 |
| Jun05 |
041209 |
97.785 |
97.790 |
97.745 |
97.770 |
+0.005 |
110,507 |
595,903 |
+1,177 |
| Total Volume and Open Interest |
542,424 |
3,395,308 |
+10,223 |
| 3-Mth Aus T-Bills(SFE) |
| Dec04 |
041209 |
94.60 |
94.60 |
94.57 |
94.59 |
-0.01 |
15,277 |
2,100 |
-52,299 |
| Mar05 |
041209 |
94.73 |
94.74 |
94.65 |
94.66 |
-0.07 |
75,627 |
349,154 |
+53,925 |
| Jun05 |
041209 |
94.76 |
94.80 |
94.69 |
94.71 |
-0.06 |
35,181 |
142,618 |
+27,179 |
| Sep05 |
041209 |
94.74 |
94.79 |
94.69 |
94.70 |
-0.05 |
4,794 |
37,833 |
+2,787 |
| Dec05 |
041209 |
94.72 |
94.77 |
94.67 |
94.69 |
-0.04 |
3,789 |
24,242 |
+2,798 |
| Mar06 |
041209 |
94.69 |
94.71 |
94.64 |
94.66 |
-0.04 |
991 |
14,980 |
+184 |
| Jun06 |
041209 |
94.68 |
94.68 |
94.60 |
94.63 |
-0.03 |
331 |
10,746 |
+232 |
| Sep06 |
041209 |
94.64 |
94.64 |
94.56 |
94.59 |
-0.03 |
219 |
6,705 |
+129 |
| Dec06 |
041209 |
94.60 |
94.60 |
94.54 |
94.56 |
-0.02 |
719 |
3,189 |
+510 |
| Mar07 |
041209 |
94.52 |
94.52 |
94.51 |
94.52 |
-0.03 |
350 |
2,152 |
+299 |
| Total Volume and Open Interest |
137,701 |
597,515 |
+36,167 |
| 10-Year Aus T-Bonds(SFE) |
| Dec04 |
041209 |
94.81 |
94.89 |
94.80 |
94.84 |
+0.02 |
39,916 |
299,141 |
+18,852 |
| Mar05 |
041209 |
94.83 |
94.88 |
94.81 |
94.84 |
+0.03 |
12,179 |
20,924 |
+11,903 |
| Total Volume and Open Interest |
52,095 |
320,065 |
+30,755 |
| 3-Year Aus T-Bonds(SFE) |
| Dec04 |
041209 |
95.06 |
95.12 |
95.01 |
95.04 |
-0.03 |
167,017 |
554,484 |
+81,293 |
| Mar05 |
041209 |
95.07 |
95.11 |
95.02 |
95.05 |
-0.02 |
58,355 |
88,905 |
+45,340 |
| Total Volume and Open Interest |
225,372 |
643,389 |
+126,633 |
| Gold(CMX) |
| Dec04 |
041209 |
435.8 |
438.5 |
432.6 |
435.8 |
-1.4 |
2,065 |
3,446 |
-2,134 |
| Feb05 |
041209 |
436.8 |
439.9 |
434.0 |
437.2 |
-1.5 |
132,634 |
235,285 |
-19,821 |
| Apr05 |
041209 |
439.5 |
442.0 |
436.5 |
439.1 |
-1.6 |
2,730 |
18,522 |
+1,172 |
| Jun05 |
041209 |
441.5 |
444.5 |
438.0 |
441.3 |
-1.7 |
1,410 |
27,406 |
+384 |
| Aug05 |
041209 |
443.5 |
443.5 |
443.5 |
443.5 |
-1.8 |
43 |
7,264 |
-28 |
| Oct05 |
041209 |
445.8 |
445.8 |
445.8 |
445.8 |
-1.8 |
39 |
3,384 |
+14 |
| Dec05 |
041209 |
450.0 |
451.5 |
444.5 |
448.0 |
-1.9 |
453 |
17,956 |
-16 |
| Feb06 |
041209 |
453.5 |
453.5 |
450.5 |
450.5 |
-2.0 |
1 |
844 |
+1 |
| Apr06 |
041209 |
453.0 |
453.0 |
453.0 |
453.0 |
-2.0 |
0 |
591 |
+0 |
| Jun06 |
041209 |
455.5 |
455.5 |
455.5 |
455.5 |
-2.0 |
30 |
8,594 |
+5 |
| Aug06 |
041209 |
458.2 |
458.2 |
458.2 |
458.2 |
-2.0 |
0 |
170 |
+0 |
| Oct06 |
041209 |
459.5 |
460.8 |
459.5 |
460.8 |
-2.0 |
|
|
|
| Total Volume and Open Interest |
139,593 |
332,817 |
-20,427 |
| Silver(CMX) |
| Dec04 |
041209 |
683.0 |
696.0 |
666.0 |
676.0 |
-34.2 |
609 |
562 |
-431 |
| Mar05 |
041209 |
683.0 |
699.0 |
662.0 |
680.0 |
-34.5 |
47,336 |
90,306 |
-11,034 |
| May05 |
041209 |
690.0 |
700.0 |
667.0 |
683.0 |
-34.6 |
300 |
6,756 |
+34 |
| Jul05 |
041209 |
693.0 |
708.5 |
672.0 |
685.9 |
-34.7 |
128 |
3,243 |
+19 |
| Sep05 |
041209 |
690.0 |
710.0 |
689.4 |
689.4 |
-34.7 |
11 |
630 |
-1 |
| Dec05 |
041209 |
690.0 |
714.0 |
680.0 |
692.8 |
-34.7 |
413 |
9,611 |
+36 |
| Mar06 |
041209 |
696.2 |
696.2 |
696.2 |
696.2 |
-34.7 |
0 |
31 |
+0 |
| Total Volume and Open Interest |
49,136 |
114,545 |
-11,177 |
| Platinum(NYMEX) |
| Jan05 |
041209 |
820.0 |
826.0 |
815.2 |
817.1 |
-17.0 |
7,846 |
7,165 |
-1,097 |
| Apr05 |
041209 |
818.0 |
818.0 |
814.6 |
814.6 |
-17.0 |
104 |
806 |
+26 |
| Jul05 |
041209 |
811.6 |
811.6 |
811.6 |
811.6 |
-17.0 |
2 |
2 |
|
| Total Volume and Open Interest |
7,952 |
7,973 |
|
| Palladium(NYMEX) |
| Dec04 |
041209 |
192.00 |
195.00 |
191.25 |
194.85 |
-7.65 |
14 |
559 |
-68 |
| Mar05 |
041209 |
196.00 |
199.00 |
190.00 |
196.10 |
-7.65 |
991 |
11,289 |
-105 |
| Jun05 |
041209 |
198.00 |
198.10 |
192.00 |
198.10 |
-7.65 |
20 |
121 |
-2 |
| Total Volume and Open Interest |
1,026 |
11,998 |
-182 |
| Copper(CMX) |
| Dec04 |
041209 |
136.70 |
138.00 |
136.30 |
137.90 |
+0.35 |
872 |
4,247 |
-274 |
| Mar05 |
041209 |
131.00 |
132.00 |
129.90 |
131.85 |
+0.30 |
16,446 |
54,271 |
-4,894 |
| May05 |
041209 |
127.40 |
129.00 |
127.10 |
128.85 |
+0.10 |
540 |
5,476 |
+59 |
| Jul05 |
041209 |
125.50 |
126.00 |
124.20 |
125.85 |
+0.10 |
450 |
4,895 |
+292 |
| Sep05 |
041209 |
122.00 |
123.10 |
122.00 |
122.85 |
+0.30 |
84 |
3,497 |
+10 |
| Total Volume and Open Interest |
19,271 |
85,959 |
-4,645 |
| Aluminum(CMX) |
| Dec04 |
041209 |
86.90 |
86.90 |
86.90 |
86.90 |
-0.70 |
10 |
527 |
-43 |
| Jan05 |
041209 |
86.90 |
86.90 |
86.90 |
86.90 |
-0.70 |
525 |
1,201 |
+278 |
| Feb05 |
041209 |
86.90 |
86.90 |
86.90 |
86.90 |
-0.70 |
25 |
651 |
+0 |
| Mar05 |
041209 |
86.80 |
86.80 |
86.80 |
86.80 |
-0.70 |
0 |
681 |
+0 |
| Apr05 |
041209 |
86.60 |
86.60 |
86.60 |
86.60 |
-0.65 |
0 |
486 |
+0 |
| May05 |
041209 |
86.35 |
86.35 |
86.35 |
86.35 |
-0.60 |
0 |
668 |
+0 |
| Total Volume and Open Interest |
560 |
9,057 |
+235 |
| DJIA Index(CBOT) |
| Dec04 |
041209 |
10462 |
10565 |
10415 |
10546 |
+39 |
8,394 |
39,539 |
-2,380 |
| Mar05 |
041209 |
10475 |
10573 |
10424 |
10552 |
+39 |
4,522 |
13,909 |
+3,410 |
| Jun05 |
041209 |
10572 |
10572 |
10572 |
10572 |
+39 |
3 |
6 |
+3 |
| Total Volume and Open Interest |
12,919 |
53,455 |
+1,033 |
| S & P 500(CME) |
| Dec04 |
041209 |
1178.00 |
1191.20 |
1173.60 |
1188.50 |
+4.40 |
92,233 |
369,474 |
-52,637 |
| Mar05 |
041209 |
1180.00 |
1193.50 |
1175.70 |
1190.70 |
+4.40 |
66,891 |
334,920 |
+56,651 |
| Jun05 |
041209 |
1194.30 |
1194.30 |
1194.30 |
1194.30 |
+4.50 |
353 |
9,166 |
+159 |
| Sep05 |
041209 |
1198.20 |
1198.20 |
1198.20 |
1198.20 |
+4.60 |
4 |
1,750 |
-4 |
| Total Volume and Open Interest |
159,481 |
715,455 |
+4,169 |
| S & P 500 E-Mini(Globex) |
| Dec04 |
041209 |
1183.50 |
1191.50 |
1173.50 |
1188.50 |
+4.50 |
691,265 |
874,555 |
-31,092 |
| Mar05 |
041209 |
1185.50 |
1193.50 |
1175.75 |
1190.75 |
+4.50 |
58,098 |
212,891 |
+43,645 |
| Total Volume and Open Interest |
749,363 |
1,087,446 |
+12,553 |
| NASDAQ 100(CME) |
| Dec04 |
041209 |
1588.00 |
1616.00 |
1578.00 |
1606.50 |
+4.00 |
16,098 |
79,594 |
+200 |
| Mar05 |
041209 |
1596.00 |
1625.50 |
1586.00 |
1615.00 |
+4.00 |
6,537 |
18,994 |
+4,752 |
| Jun05 |
041209 |
1624.00 |
1624.00 |
1624.00 |
1624.00 |
+4.00 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
22,635 |
98,593 |
+4,952 |
| NASDAQ 100 E-Mini(Globex) |
| Dec04 |
041209 |
1601.50 |
1617.00 |
1578.00 |
1606.50 |
+4.00 |
354,201 |
402,766 |
-4,595 |
| Mar05 |
041209 |
1606.50 |
1625.50 |
1586.00 |
1615.00 |
+4.00 |
35,251 |
62,386 |
+29,926 |
| Total Volume and Open Interest |
389,452 |
465,152 |
+25,331 |
| S & P Midcap 400(CME) |
| Dec04 |
041209 |
636.50 |
640.00 |
634.00 |
638.80 |
-0.60 |
1,805 |
12,282 |
-775 |
| Mar05 |
041209 |
638.50 |
643.25 |
635.50 |
641.00 |
-0.55 |
1,644 |
2,960 |
+1,227 |
| Jun05 |
041209 |
641.00 |
641.00 |
641.00 |
641.00 |
-0.55 |
|
|
|
| Total Volume and Open Interest |
3,449 |
15,242 |
+452 |
| Russell 2000(CME) |
| Dec04 |
041209 |
628.25 |
630.00 |
621.50 |
627.85 |
-4.45 |
6,160 |
28,679 |
+146 |
| Mar05 |
041209 |
630.25 |
632.00 |
622.50 |
629.25 |
-4.40 |
3,054 |
5,772 |
+2,457 |
| Jun05 |
041209 |
629.25 |
629.25 |
629.25 |
629.25 |
-4.40 |
|
|
|
| Total Volume and Open Interest |
9,214 |
34,451 |
+2,603 |
| Russell 2000 E-Mini(Globex) |
| Dec04 |
041209 |
631.30 |
632.10 |
621.20 |
627.90 |
-4.40 |
78,043 |
152,286 |
+125 |
| Mar05 |
041209 |
632.40 |
633.70 |
622.40 |
629.30 |
-4.40 |
9,261 |
10,274 |
+5,771 |
| Jun05 |
041206 |
638.60 |
638.60 |
638.60 |
638.60 |
-3.40 |
|
|
|
| Total Volume and Open Interest |
68,582 |
167,203 |
-183 |
| Nikkei 225(CME) |
| Dec04 |
041209 |
10965 |
10970 |
10735 |
10745 |
-155 |
|
|
|
| Mar05 |
041209 |
10970 |
10970 |
10745 |
10755 |
-150 |
37,020 |
112,492 |
+72,970 |
| Total Volume and Open Interest |
37,020 |
112,495 |
-91,626 |
| Nikkei 225(SGX) |
| Mar05 |
041209 |
10970 |
10970 |
10745 |
10755 |
-150 |
37,020 |
112,492 |
+72,970 |
| Jun05 |
041209 |
10700 |
10700 |
10700 |
10700 |
-150 |
0 |
3 |
+0 |
| Sep05 |
041209 |
10700 |
10700 |
10700 |
10700 |
-150 |
|
|
|
| Total Volume and Open Interest |
37,020 |
112,495 |
-91,626 |
| CAC 40(EURONEXT) |
| Dec04 |
041209 |
3770.0 |
3786.5 |
3735.0 |
3749.0 |
-25.0 |
70,038 |
512,498 |
+13,970 |
| Jan05 |
041209 |
3775.0 |
3791.5 |
3743.0 |
3755.5 |
-25.0 |
445 |
13,613 |
+231 |
| Feb05 |
041209 |
3761.0 |
3761.0 |
3761.0 |
3761.0 |
-25.0 |
|
|
|
| Total Volume and Open Interest |
77,525 |
544,407 |
+20,739 |
| Hang Seng Index(HKFE) |
| Dec04 |
041209 |
14015 |
14057 |
13905 |
14004 |
+23 |
27,628 |
127,269 |
-2,143 |
| Jan05 |
041209 |
13987 |
14060 |
13916 |
14005 |
+15 |
365 |
794 |
+228 |
| Total Volume and Open Interest |
28,035 |
130,797 |
-1,908 |
| DAX(EUREX) |
| Dec04 |
041209 |
4174.0 |
4209.0 |
4132.5 |
4174.0 |
-43.5 |
135,636 |
207,794 |
-3,927 |
| Mar05 |
041209 |
4225.0 |
4231.5 |
4156.0 |
4197.0 |
-43.5 |
6,557 |
20,350 |
+3,401 |
| Jun05 |
041209 |
4250.0 |
4254.5 |
4179.0 |
4220.0 |
-43.5 |
1,249 |
1,983 |
-10 |
| Total Volume and Open Interest |
143,442 |
230,127 |
-536 |
| FT-SE 100(EURONEXT) |
| Dec04 |
041209 |
4709.50 |
4723.50 |
4679.50 |
4692.50 |
-14.00 |
116,150 |
414,590 |
-7,020 |
| Mar05 |
041209 |
4711.50 |
4724.00 |
4681.00 |
4693.50 |
-14.50 |
63,667 |
131,562 |
+49,024 |
| Jun05 |
041209 |
4708.00 |
4708.00 |
4708.00 |
4708.00 |
-14.50 |
0 |
16,842 |
+0 |
| Total Volume and Open Interest |
179,817 |
566,539 |
+42,004 |
| SPI 200(SFE) |
| Dec04 |
041209 |
3893.0 |
3917.0 |
3882.0 |
3895.0 |
+5.0 |
20,002 |
175,849 |
+592 |
| Mar05 |
041209 |
3903.0 |
3927.0 |
3894.0 |
3906.0 |
+5.0 |
5,613 |
23,098 |
+4,406 |
| Jun05 |
041209 |
3926.0 |
3934.0 |
3915.0 |
3919.0 |
+4.0 |
475 |
3,129 |
+152 |
| Total Volume and Open Interest |
26,152 |
207,315 |
+5,200 |
| GSCI(CME) |
| Dec04 |
041209 |
308.00 |
312.00 |
307.50 |
309.00 |
+3.85 |
4,069 |
12,042 |
-3,161 |
| Jan05 |
041209 |
309.40 |
312.30 |
309.40 |
311.35 |
+3.85 |
4,325 |
7,694 |
+4,027 |
| Feb05 |
041209 |
310.00 |
310.00 |
310.00 |
310.00 |
+5.00 |
|
|
|
| Total Volume and Open Interest |
8,394 |
19,736 |
+866 |
| RJ/CRB Index(ICE) |
| Jan05 |
041209 |
276.75 |
277.50 |
276.50 |
277.50 |
+1.00 |
93 |
283 |
-22 |
| Feb05 |
041209 |
276.00 |
277.00 |
276.00 |
277.00 |
+1.00 |
2 |
117 |
-1 |
| Apr05 |
041209 |
277.25 |
277.25 |
277.25 |
277.25 |
+1.00 |
3 |
115 |
+1 |
| Total Volume and Open Interest |
98 |
618 |
-22 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|