|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon December 13, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan05 |
041213 |
543.75 |
552.00 |
540.50 |
546.75 |
+13.75 |
48,403 |
82,356 |
-5,922 |
Mar05 |
041213 |
544.00 |
549.50 |
539.50 |
546.00 |
+13.00 |
24,397 |
83,704 |
+3,130 |
May05 |
041213 |
545.00 |
553.50 |
544.00 |
549.25 |
+12.75 |
5,550 |
35,316 |
+631 |
Jul05 |
041213 |
550.00 |
560.00 |
549.50 |
555.50 |
+13.25 |
3,526 |
28,084 |
+39 |
Aug05 |
041213 |
553.00 |
562.00 |
552.00 |
558.50 |
+13.00 |
135 |
2,153 |
-45 |
Sep05 |
041213 |
560.00 |
562.00 |
559.00 |
559.25 |
+14.25 |
36 |
755 |
+28 |
Nov05 |
041213 |
565.00 |
572.50 |
562.50 |
568.50 |
+14.00 |
1,351 |
12,663 |
+592 |
Total Volume and Open Interest |
83,410 |
245,115 |
+3,610 |
Soybean Meal(CBOT) |
Dec04 |
041213 |
162.00 |
167.00 |
162.00 |
166.00 |
+5.50 |
1,412 |
1,220 |
-616 |
Jan05 |
041213 |
161.50 |
165.10 |
161.20 |
164.90 |
+5.50 |
16,151 |
33,703 |
-1,409 |
Mar05 |
041213 |
163.00 |
166.10 |
162.50 |
165.90 |
+5.80 |
7,394 |
41,638 |
-379 |
May05 |
041213 |
165.50 |
167.50 |
164.20 |
167.00 |
+5.00 |
1,560 |
19,276 |
+129 |
Jul05 |
041213 |
168.50 |
170.30 |
166.70 |
169.40 |
+5.00 |
2,398 |
29,450 |
+342 |
Aug05 |
041213 |
169.30 |
171.60 |
169.00 |
170.50 |
+4.70 |
187 |
9,337 |
+33 |
Sep05 |
041213 |
169.90 |
173.00 |
169.90 |
171.70 |
+4.60 |
4 |
6,081 |
+3 |
Oct05 |
041213 |
172.50 |
173.50 |
172.50 |
173.50 |
+6.00 |
81 |
3,757 |
+1 |
Total Volume and Open Interest |
29,430 |
150,570 |
-2,381 |
Soybean Oil(CBOT) |
Dec04 |
041213 |
20.15 |
20.33 |
20.05 |
20.08 |
+0.18 |
535 |
1,348 |
-402 |
Jan05 |
041213 |
20.12 |
20.42 |
19.97 |
20.07 |
+0.15 |
12,132 |
40,341 |
-1,241 |
Mar05 |
041213 |
20.45 |
20.52 |
20.08 |
20.28 |
+0.14 |
7,641 |
52,911 |
+2,408 |
May05 |
041213 |
20.55 |
20.60 |
20.20 |
20.28 |
+0.06 |
1,758 |
20,608 |
+116 |
Jul05 |
041213 |
20.70 |
20.72 |
20.28 |
20.40 |
+0.09 |
2,272 |
20,999 |
+970 |
Aug05 |
041213 |
20.70 |
20.70 |
20.38 |
20.38 |
+0.11 |
267 |
6,015 |
-199 |
Sep05 |
041213 |
20.70 |
20.70 |
20.36 |
20.36 |
+0.11 |
244 |
3,995 |
+125 |
Oct05 |
041213 |
20.70 |
20.70 |
20.20 |
20.20 |
unch |
80 |
2,839 |
-36 |
Total Volume and Open Interest |
25,338 |
158,037 |
+3,947 |
Canola(WCE) |
Jan05 |
041213 |
281.0 |
284.9 |
280.0 |
280.7 |
+3.6 |
3,810 |
35,613 |
-2,025 |
Mar05 |
041213 |
280.5 |
285.4 |
280.5 |
280.8 |
+1.9 |
3,039 |
19,927 |
+1,118 |
May05 |
041213 |
289.0 |
289.5 |
285.5 |
285.5 |
+1.6 |
159 |
1,674 |
-149 |
Jul05 |
041213 |
290.5 |
293.5 |
290.5 |
291.5 |
+4.4 |
769 |
1,657 |
+451 |
Sep05 |
041213 |
296.0 |
296.0 |
296.0 |
296.0 |
+1.5 |
|
|
|
Total Volume and Open Interest |
8,681 |
71,883 |
-3,585 |
Corn(CBOT) |
Dec04 |
041213 |
196.00 |
197.75 |
195.50 |
197.25 |
+3.75 |
1,875 |
4,937 |
-569 |
Mar05 |
041213 |
203.50 |
205.50 |
203.00 |
204.75 |
+3.50 |
37,523 |
350,009 |
+3,030 |
May05 |
041213 |
211.00 |
212.75 |
210.50 |
212.50 |
+3.50 |
5,689 |
81,896 |
+2,022 |
Jul05 |
041213 |
218.50 |
220.25 |
218.00 |
219.75 |
+3.25 |
4,165 |
73,742 |
+168 |
Sep05 |
041213 |
226.75 |
227.75 |
225.50 |
227.50 |
+3.50 |
598 |
21,306 |
+198 |
Dec05 |
041213 |
235.25 |
237.00 |
234.50 |
236.75 |
+3.50 |
2,419 |
50,982 |
+942 |
Total Volume and Open Interest |
52,636 |
587,407 |
+4,910 |
Wheat(CBOT) |
Dec04 |
041213 |
288.00 |
289.00 |
286.00 |
286.75 |
+2.75 |
75 |
132 |
-67 |
Mar05 |
041213 |
298.00 |
302.50 |
297.50 |
299.00 |
+2.50 |
18,511 |
147,347 |
+3,278 |
May05 |
041213 |
305.00 |
309.50 |
305.00 |
305.75 |
+2.25 |
1,920 |
14,942 |
+423 |
Jul05 |
041213 |
311.50 |
316.25 |
311.50 |
312.75 |
+3.00 |
1,460 |
14,302 |
+225 |
Sep05 |
041213 |
322.50 |
323.00 |
319.50 |
319.50 |
+2.50 |
14 |
581 |
+8 |
Total Volume and Open Interest |
22,354 |
185,571 |
+4,665 |
Wheat(KCBT) |
Dec04 |
041213 |
357.00 |
357.00 |
353.00 |
354.00 |
+2.00 |
199 |
178 |
-218 |
Mar05 |
041213 |
337.25 |
339.25 |
335.00 |
335.25 |
unch |
8,178 |
51,315 |
-436 |
May05 |
041213 |
330.00 |
332.25 |
329.50 |
329.50 |
+1.50 |
1,419 |
5,929 |
-541 |
Jul05 |
041213 |
323.00 |
326.00 |
323.00 |
324.75 |
+3.00 |
1,827 |
9,129 |
-85 |
Sep05 |
041213 |
330.50 |
330.50 |
329.00 |
329.00 |
+2.00 |
63 |
2,198 |
+59 |
Total Volume and Open Interest |
11,728 |
70,058 |
-2,359 |
Wheat(MGE) |
Dec04 |
041213 |
335.00 |
335.00 |
335.00 |
335.00 |
unch |
20 |
22 |
+0 |
Mar05 |
041213 |
349.50 |
351.50 |
348.50 |
348.75 |
+0.50 |
1,983 |
21,463 |
+133 |
May05 |
041213 |
352.00 |
354.00 |
352.00 |
352.00 |
+1.00 |
622 |
6,694 |
+297 |
Jul05 |
041213 |
355.00 |
355.00 |
352.00 |
352.75 |
+1.25 |
4 |
3,089 |
-5 |
Sep05 |
041213 |
350.50 |
350.50 |
348.00 |
348.25 |
+0.25 |
50 |
1,314 |
+25 |
Total Volume and Open Interest |
2,679 |
32,937 |
-14 |
Oats(CBOT) |
Dec04 |
041213 |
167.00 |
172.00 |
167.00 |
172.00 |
+3.50 |
32 |
72 |
-30 |
Mar05 |
041213 |
155.75 |
157.00 |
155.00 |
155.00 |
+0.50 |
397 |
5,922 |
+28 |
May05 |
041213 |
155.50 |
155.50 |
155.50 |
155.50 |
-0.25 |
11 |
449 |
+6 |
Jul05 |
041213 |
156.50 |
156.50 |
156.50 |
156.50 |
unch |
2 |
86 |
+0 |
Total Volume and Open Interest |
442 |
6,536 |
-16 |
Rough Rice(CBOT) |
Jan05 |
041213 |
7.35 |
7.35 |
7.21 |
7.22 |
-0.13 |
177 |
2,678 |
-39 |
Mar05 |
041213 |
7.50 |
7.50 |
7.40 |
7.40 |
-0.13 |
106 |
1,437 |
+47 |
May05 |
041213 |
7.65 |
7.65 |
7.59 |
7.59 |
-0.14 |
1 |
261 |
+0 |
Jul05 |
041213 |
7.78 |
7.78 |
7.78 |
7.78 |
-0.13 |
0 |
54 |
+0 |
Total Volume and Open Interest |
284 |
4,432 |
+71 |
Live Cattle(CME) |
Dec04 |
041213 |
85.200 |
86.400 |
85.150 |
86.200 |
+0.700 |
1,924 |
7,757 |
-342 |
Feb05 |
041213 |
86.450 |
87.500 |
86.450 |
87.450 |
+0.850 |
7,139 |
67,956 |
-1,054 |
Apr05 |
041213 |
83.950 |
84.800 |
83.950 |
84.700 |
+0.725 |
2,417 |
17,940 |
+437 |
Jun05 |
041213 |
79.700 |
80.600 |
79.700 |
80.600 |
+0.800 |
966 |
10,143 |
+104 |
Aug05 |
041213 |
79.100 |
79.925 |
79.000 |
79.900 |
+0.750 |
377 |
7,431 |
+159 |
Oct05 |
041213 |
80.100 |
80.550 |
80.100 |
80.500 |
+0.425 |
73 |
4,426 |
+55 |
Total Volume and Open Interest |
12,925 |
118,253 |
+118,253 |
Feeder Cattle(CME) |
Jan05 |
041213 |
100.800 |
101.625 |
100.700 |
101.100 |
+0.525 |
1,309 |
6,577 |
-354 |
Mar05 |
041213 |
97.200 |
98.100 |
97.100 |
97.725 |
+0.525 |
817 |
4,395 |
+217 |
Apr05 |
041213 |
95.650 |
96.850 |
95.650 |
96.550 |
+0.800 |
244 |
1,884 |
-19 |
May05 |
041213 |
95.700 |
96.600 |
95.700 |
96.150 |
+0.500 |
56 |
2,074 |
-4 |
Aug05 |
041213 |
97.950 |
98.500 |
97.950 |
98.500 |
+0.600 |
19 |
576 |
+11 |
Sep05 |
041213 |
98.000 |
98.000 |
98.000 |
98.000 |
+0.600 |
0 |
14 |
+0 |
Oct05 |
041213 |
98.000 |
98.000 |
98.000 |
98.000 |
+0.600 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2,460 |
15,529 |
+15,529 |
Lean Hogs(CME) |
Dec04 |
041213 |
74.750 |
75.000 |
74.250 |
74.475 |
-0.275 |
3,087 |
7,325 |
-1,321 |
Feb05 |
041213 |
71.900 |
72.825 |
71.750 |
72.175 |
+0.575 |
8,035 |
60,447 |
-705 |
Apr05 |
041213 |
70.200 |
70.900 |
70.100 |
70.525 |
+0.350 |
2,284 |
15,703 |
-417 |
May05 |
041213 |
70.250 |
71.000 |
70.250 |
70.950 |
+0.750 |
74 |
2,476 |
-31 |
Jun05 |
041213 |
72.450 |
73.150 |
72.450 |
73.025 |
+0.375 |
586 |
8,378 |
-114 |
Jul05 |
041213 |
69.000 |
69.650 |
69.000 |
69.325 |
+0.075 |
237 |
2,154 |
-47 |
Aug05 |
041213 |
64.900 |
65.600 |
64.900 |
65.200 |
+0.600 |
76 |
1,788 |
-37 |
Oct05 |
041213 |
57.750 |
58.100 |
57.750 |
58.100 |
+0.450 |
18 |
701 |
+6 |
Total Volume and Open Interest |
14,446 |
99,281 |
+99,281 |
Pork Bellies(CME) |
Feb05 |
041213 |
98.200 |
98.700 |
97.000 |
98.100 |
+1.525 |
317 |
1,756 |
-9 |
Mar05 |
041213 |
97.550 |
97.550 |
97.550 |
97.550 |
+1.000 |
18 |
91 |
+16 |
May05 |
041213 |
98.250 |
98.250 |
98.250 |
98.250 |
+0.500 |
1 |
68 |
+0 |
Jul05 |
041213 |
100.900 |
100.900 |
100.900 |
100.900 |
+0.400 |
11 |
18 |
-3 |
Aug05 |
041213 |
99.500 |
99.500 |
99.500 |
99.500 |
+0.250 |
0 |
2 |
-1 |
Total Volume and Open Interest |
347 |
1,935 |
+1,935 |
Class III Milk(CME) |
Dec04 |
041213 |
16.51 |
16.53 |
16.31 |
16.40 |
-0.15 |
202 |
4,686 |
+1 |
Jan05 |
041213 |
13.62 |
13.75 |
13.01 |
13.15 |
-0.43 |
294 |
3,301 |
+40 |
Feb05 |
041213 |
13.00 |
13.05 |
12.65 |
12.69 |
-0.26 |
35 |
2,547 |
-1 |
Mar05 |
041213 |
12.70 |
12.73 |
12.61 |
12.61 |
-0.07 |
15 |
2,640 |
-2 |
Apr05 |
041213 |
12.75 |
12.77 |
12.58 |
12.77 |
unch |
7 |
1,600 |
+6 |
Total Volume and Open Interest |
624 |
22,391 |
+22,391 |
Cocoa(ICE) |
Dec04 |
041213 |
1640 |
1647 |
1640 |
1647 |
-13 |
1 |
7 |
-1 |
Mar05 |
041213 |
1615 |
1630 |
1590 |
1607 |
-13 |
3,314 |
49,225 |
-2 |
May05 |
041213 |
1614 |
1615 |
1595 |
1611 |
-11 |
1,195 |
14,120 |
+297 |
Jul05 |
041213 |
1620 |
1620 |
1605 |
1614 |
-11 |
766 |
11,691 |
+298 |
Sep05 |
041213 |
1617 |
1617 |
1617 |
1617 |
-10 |
0 |
10,625 |
+0 |
Dec05 |
041213 |
1619 |
1619 |
1619 |
1619 |
-10 |
17 |
9,317 |
+0 |
Mar06 |
041213 |
1620 |
1620 |
1620 |
1620 |
-10 |
250 |
11,962 |
+0 |
Total Volume and Open Interest |
5,276 |
119,992 |
+118 |
Coffee "C"(ICE) |
Dec04 |
041213 |
94.00 |
94.00 |
91.00 |
91.40 |
-3.40 |
111 |
287 |
-12 |
Mar05 |
041213 |
95.50 |
95.50 |
93.50 |
93.90 |
-3.40 |
7,789 |
86,916 |
-229 |
May05 |
041213 |
97.00 |
97.00 |
95.50 |
96.00 |
-3.40 |
722 |
11,286 |
-10 |
Jul05 |
041213 |
99.00 |
99.00 |
97.50 |
97.85 |
-3.35 |
617 |
3,858 |
-92 |
Sep05 |
041213 |
100.70 |
100.70 |
99.25 |
99.55 |
-3.35 |
528 |
3,486 |
+85 |
Dec05 |
041213 |
103.60 |
103.60 |
102.00 |
102.20 |
-3.35 |
242 |
1,062 |
+40 |
Total Volume and Open Interest |
10,017 |
107,512 |
-20 |
Orange Juice(ICE) |
Jan05 |
041213 |
83.50 |
84.80 |
82.80 |
83.35 |
+0.50 |
3,846 |
12,880 |
+559 |
Mar05 |
041213 |
85.50 |
85.55 |
83.70 |
83.85 |
-0.60 |
1,967 |
17,148 |
+680 |
May05 |
041213 |
86.50 |
87.50 |
86.00 |
86.00 |
+0.25 |
388 |
7,814 |
+58 |
Jul05 |
041213 |
88.00 |
88.30 |
86.50 |
87.50 |
+0.45 |
4 |
707 |
+3 |
Sep05 |
041213 |
88.75 |
88.75 |
88.75 |
88.75 |
+0.70 |
0 |
94 |
+0 |
Nov05 |
041213 |
90.00 |
90.00 |
90.00 |
90.00 |
+0.95 |
26 |
569 |
+25 |
Total Volume and Open Interest |
6,231 |
39,339 |
+1,639 |
Sugar #11(ICE) |
Mar05 |
041213 |
8.71 |
8.76 |
8.62 |
8.71 |
+0.02 |
37,795 |
211,667 |
-7,207 |
May05 |
041213 |
8.91 |
8.95 |
8.84 |
8.92 |
+0.02 |
4,661 |
44,740 |
-800 |
Jul05 |
041213 |
8.81 |
8.85 |
8.75 |
8.81 |
+0.01 |
1,714 |
26,398 |
+92 |
Oct05 |
041213 |
8.86 |
8.86 |
8.78 |
8.82 |
-0.01 |
944 |
22,751 |
+73 |
Mar06 |
041213 |
8.94 |
8.94 |
8.90 |
8.90 |
unch |
381 |
10,090 |
+106 |
Total Volume and Open Interest |
45,654 |
320,650 |
-10,195 |
Sugar #14(ICE) |
Mar05 |
041213 |
20.60 |
20.70 |
20.55 |
20.68 |
+0.06 |
261 |
4,268 |
-147 |
May05 |
041213 |
20.66 |
20.72 |
20.66 |
20.72 |
+0.04 |
42 |
2,226 |
+14 |
Jul05 |
041213 |
20.90 |
20.95 |
20.90 |
20.95 |
+0.05 |
20 |
1,675 |
-1 |
Sep05 |
041213 |
20.89 |
20.97 |
20.89 |
20.96 |
+0.06 |
23 |
2,399 |
-16 |
Nov05 |
041213 |
20.82 |
20.92 |
20.82 |
20.92 |
+0.11 |
7 |
662 |
+2 |
Total Volume and Open Interest |
367 |
11,314 |
-167 |
London Cocoa(LCE) |
Dec04 |
041213 |
857 |
859 |
849 |
853 |
-7 |
3,017 |
15,167 |
-1,414 |
Mar05 |
041213 |
876 |
879 |
864 |
869 |
-10 |
5,898 |
64,695 |
-1,858 |
May05 |
041213 |
884 |
888 |
874 |
879 |
-9 |
852 |
21,259 |
-368 |
Jul05 |
041213 |
900 |
904 |
896 |
899 |
-8 |
1,209 |
21,469 |
-159 |
Sep05 |
041213 |
912 |
917 |
910 |
913 |
-8 |
1,224 |
42,812 |
+214 |
Dec05 |
041213 |
907 |
910 |
901 |
904 |
-8 |
751 |
36,726 |
+481 |
Mar06 |
041213 |
915 |
915 |
908 |
912 |
-6 |
254 |
7,761 |
+252 |
Total Volume and Open Interest |
14,086 |
211,393 |
-1,972 |
London Coffee(LCE) |
Jan05 |
041213 |
731.00 |
731.00 |
710.00 |
714.00 |
-24.00 |
5,037 |
30,471 |
-3,715 |
Mar05 |
041213 |
752.00 |
754.00 |
736.00 |
741.00 |
-21.00 |
4,565 |
55,546 |
+442 |
May05 |
041213 |
774.00 |
774.00 |
755.00 |
759.00 |
-22.00 |
4,724 |
39,528 |
+1,808 |
Jul05 |
041213 |
790.00 |
790.00 |
776.00 |
778.00 |
-21.00 |
96 |
12,237 |
+83 |
Sep05 |
041213 |
800.00 |
800.00 |
791.00 |
795.00 |
-21.00 |
29 |
6,127 |
+9 |
Nov05 |
041213 |
810.00 |
810.00 |
810.00 |
810.00 |
-23.00 |
38 |
2,029 |
+2 |
Total Volume and Open Interest |
14,489 |
146,848 |
-1,371 |
London Sugar(LCE) |
Mar05 |
041213 |
250.00 |
251.50 |
248.00 |
249.70 |
-1.00 |
3,218 |
23,975 |
+303 |
May05 |
041213 |
260.20 |
261.30 |
259.50 |
260.20 |
-0.70 |
1,074 |
11,267 |
+160 |
Aug05 |
041213 |
260.50 |
260.70 |
259.00 |
260.20 |
-0.10 |
300 |
6,243 |
+26 |
Oct05 |
041213 |
261.00 |
261.70 |
260.00 |
260.20 |
-0.40 |
157 |
3,665 |
+130 |
Dec05 |
041213 |
259.60 |
262.00 |
259.60 |
260.20 |
-0.30 |
30 |
1,774 |
+30 |
Total Volume and Open Interest |
4,779 |
48,497 |
+649 |
Cotton(ICE) |
Mar05 |
041213 |
42.85 |
43.25 |
42.60 |
43.22 |
+0.91 |
7,989 |
58,081 |
-162 |
May05 |
041213 |
43.10 |
43.40 |
43.00 |
43.40 |
+0.60 |
1,492 |
9,813 |
+490 |
Jul05 |
041213 |
44.05 |
44.35 |
43.90 |
44.27 |
+0.49 |
595 |
10,394 |
+34 |
Oct05 |
041213 |
45.80 |
45.80 |
45.80 |
45.80 |
+0.20 |
3 |
274 |
+2 |
Dec05 |
041213 |
46.90 |
47.00 |
46.80 |
46.80 |
+0.25 |
141 |
6,345 |
+48 |
Mar06 |
041213 |
48.80 |
48.80 |
48.80 |
48.80 |
+0.25 |
4 |
892 |
+0 |
Total Volume and Open Interest |
10,276 |
86,255 |
+280 |
Lumber(CME) |
Jan05 |
041213 |
326.2 |
337.8 |
326.2 |
330.5 |
+2.7 |
361 |
2,400 |
-40 |
Mar05 |
041213 |
339.0 |
350.5 |
339.0 |
344.1 |
+3.6 |
92 |
752 |
+17 |
May05 |
041213 |
344.8 |
352.3 |
344.8 |
346.8 |
+1.5 |
10 |
233 |
+9 |
Jul05 |
041213 |
352.8 |
352.8 |
352.8 |
352.8 |
+1.0 |
1 |
59 |
+0 |
Total Volume and Open Interest |
464 |
3,449 |
+3,449 |
Crude Oil(NYM) |
Jan05 |
041213 |
40.79 |
41.65 |
40.40 |
41.01 |
+0.30 |
118,142 |
116,356 |
-17,318 |
Feb05 |
041213 |
41.35 |
42.25 |
41.10 |
41.83 |
+0.47 |
84,354 |
128,448 |
+14,817 |
Mar05 |
041213 |
41.60 |
42.55 |
41.35 |
42.14 |
+0.50 |
28,240 |
69,934 |
+812 |
Apr05 |
041213 |
41.60 |
42.35 |
41.60 |
42.16 |
+0.52 |
9,961 |
36,876 |
+1,397 |
May05 |
041213 |
41.70 |
42.10 |
41.70 |
42.01 |
+0.53 |
4,619 |
21,354 |
+132 |
Jun05 |
041213 |
41.35 |
42.10 |
41.10 |
41.82 |
+0.53 |
7,012 |
34,133 |
+422 |
Jul05 |
041213 |
41.05 |
41.62 |
41.05 |
41.62 |
+0.52 |
1,085 |
16,888 |
-34 |
Aug05 |
041213 |
41.15 |
41.45 |
41.15 |
41.45 |
+0.51 |
878 |
11,050 |
+391 |
Sep05 |
041213 |
40.80 |
41.28 |
40.80 |
41.28 |
+0.50 |
564 |
11,958 |
-93 |
Oct05 |
041213 |
41.12 |
41.12 |
41.12 |
41.12 |
+0.49 |
212 |
7,016 |
-150 |
Nov05 |
041213 |
40.55 |
40.96 |
40.55 |
40.96 |
+0.48 |
15 |
13,597 |
+0 |
Dec05 |
041213 |
40.55 |
41.10 |
40.30 |
40.81 |
+0.47 |
6,714 |
54,962 |
+1,656 |
Jan06 |
041213 |
40.61 |
40.61 |
40.61 |
40.61 |
+0.48 |
236 |
8,887 |
+113 |
Feb06 |
041213 |
40.43 |
40.43 |
40.43 |
40.43 |
+0.48 |
20 |
4,855 |
+0 |
Mar06 |
041213 |
40.05 |
40.28 |
40.05 |
40.28 |
+0.48 |
1 |
8,966 |
+0 |
Apr06 |
041213 |
40.17 |
40.17 |
40.17 |
40.17 |
+0.49 |
0 |
4,866 |
+0 |
Total Volume and Open Interest |
276,087 |
695,801 |
+5,240 |
Heating Oil(NYM) |
Jan05 |
041213 |
124.00 |
127.80 |
123.60 |
125.70 |
+3.13 |
37,453 |
45,156 |
-7,361 |
Feb05 |
041213 |
125.30 |
128.70 |
124.70 |
126.99 |
+3.13 |
21,760 |
44,863 |
+4,289 |
Mar05 |
041213 |
122.50 |
125.85 |
122.40 |
124.24 |
+2.88 |
6,255 |
23,016 |
+1,208 |
Apr05 |
041213 |
116.45 |
118.30 |
116.45 |
117.69 |
+2.53 |
3,016 |
10,188 |
+665 |
May05 |
041213 |
112.00 |
114.50 |
112.00 |
113.44 |
+2.28 |
752 |
6,230 |
-187 |
Jun05 |
041213 |
110.50 |
112.50 |
110.50 |
111.29 |
+2.13 |
1,030 |
7,990 |
-335 |
Jul05 |
041213 |
111.35 |
112.00 |
110.94 |
110.94 |
+2.08 |
495 |
5,250 |
-203 |
Aug05 |
041213 |
111.50 |
112.00 |
110.75 |
111.09 |
+2.08 |
77 |
2,448 |
-17 |
Sep05 |
041213 |
112.00 |
112.00 |
111.84 |
111.84 |
+2.08 |
220 |
3,355 |
+40 |
Oct05 |
041213 |
113.50 |
113.50 |
112.64 |
112.64 |
+2.08 |
33 |
538 |
+10 |
Nov05 |
041213 |
114.50 |
114.50 |
113.49 |
113.49 |
+2.08 |
14 |
874 |
+11 |
Dec05 |
041213 |
114.75 |
115.00 |
114.34 |
114.34 |
+2.08 |
192 |
7,969 |
-21 |
Total Volume and Open Interest |
71,808 |
161,656 |
+772 |
Gasoline(NYMEX) |
Jan05 |
041213 |
108.30 |
111.70 |
108.10 |
110.12 |
+2.13 |
34,702 |
44,416 |
-1,813 |
Feb05 |
041213 |
112.40 |
114.90 |
111.50 |
113.38 |
+1.49 |
17,308 |
34,400 |
+4,298 |
Mar05 |
041213 |
114.10 |
116.25 |
113.80 |
115.08 |
+1.24 |
4,322 |
15,535 |
+1,217 |
Apr05 |
041213 |
123.00 |
123.75 |
120.90 |
122.58 |
+1.14 |
2,762 |
21,347 |
+578 |
May05 |
041213 |
121.70 |
123.50 |
121.70 |
122.83 |
+1.19 |
2,740 |
14,393 |
+151 |
Jun05 |
041213 |
122.00 |
124.00 |
122.00 |
122.38 |
+1.19 |
1,084 |
8,717 |
+615 |
Jul05 |
041213 |
120.20 |
120.98 |
119.50 |
120.98 |
+1.24 |
129 |
3,959 |
+0 |
Aug05 |
041213 |
117.34 |
119.34 |
117.34 |
118.63 |
+1.29 |
357 |
4,099 |
+281 |
Sep05 |
041213 |
113.89 |
116.39 |
113.89 |
115.73 |
+1.34 |
447 |
6,649 |
+178 |
Oct05 |
041213 |
109.94 |
111.93 |
109.94 |
111.93 |
+1.49 |
74 |
2,692 |
+36 |
Total Volume and Open Interest |
|
|
|
e-MiNY RBOB Gasoline(NYMEX) |
Natural Gas(NYM) |
Jan05 |
041213 |
7.120 |
7.220 |
7.060 |
7.166 |
+0.323 |
26,128 |
45,393 |
-3,376 |
Feb05 |
041213 |
7.240 |
7.320 |
7.180 |
7.298 |
+0.333 |
11,794 |
46,830 |
+2,974 |
Mar05 |
041213 |
7.130 |
7.300 |
7.080 |
7.255 |
+0.335 |
8,019 |
39,094 |
+2,575 |
Apr05 |
041213 |
6.550 |
6.640 |
6.550 |
6.605 |
+0.155 |
3,121 |
22,523 |
+372 |
May05 |
041213 |
6.470 |
6.550 |
6.470 |
6.530 |
+0.153 |
1,572 |
20,409 |
+526 |
Jun05 |
041213 |
6.500 |
6.571 |
6.500 |
6.571 |
+0.153 |
559 |
12,419 |
+24 |
Jul05 |
041213 |
6.600 |
6.620 |
6.580 |
6.616 |
+0.153 |
596 |
15,646 |
+206 |
Aug05 |
041213 |
6.600 |
6.640 |
6.600 |
6.639 |
+0.153 |
652 |
11,547 |
-88 |
Sep05 |
041213 |
6.600 |
6.640 |
6.570 |
6.609 |
+0.148 |
410 |
11,492 |
+50 |
Oct05 |
041213 |
6.600 |
6.629 |
6.600 |
6.629 |
+0.148 |
717 |
22,465 |
+152 |
Nov05 |
041213 |
6.890 |
6.917 |
6.870 |
6.917 |
+0.146 |
525 |
10,265 |
+85 |
Dec05 |
041213 |
7.200 |
7.210 |
7.165 |
7.210 |
+0.144 |
328 |
15,413 |
+133 |
Jan06 |
041213 |
7.400 |
7.418 |
7.370 |
7.418 |
+0.142 |
374 |
14,631 |
-3 |
Feb06 |
041213 |
7.410 |
7.410 |
7.380 |
7.398 |
+0.138 |
47 |
8,781 |
+32 |
Mar06 |
041213 |
7.120 |
7.178 |
7.120 |
7.178 |
+0.133 |
47 |
11,267 |
+3 |
Apr06 |
041213 |
6.220 |
6.278 |
6.220 |
6.278 |
+0.098 |
159 |
9,043 |
+43 |
Total Volume and Open Interest |
55,765 |
389,025 |
+4,991 |
Brent Crude Oil(ICE) |
Jan05 |
041213 |
37.60 |
38.55 |
37.30 |
37.84 |
+0.46 |
23,803 |
38,452 |
-1,076 |
Feb05 |
041213 |
38.10 |
38.95 |
37.96 |
38.58 |
+0.63 |
36,027 |
64,152 |
-1,956 |
Mar05 |
041213 |
38.45 |
39.30 |
38.45 |
39.08 |
+0.73 |
12,658 |
56,444 |
+8,598 |
Apr05 |
041213 |
38.60 |
39.30 |
38.60 |
39.18 |
+0.80 |
2,210 |
20,209 |
+1,232 |
May05 |
041213 |
38.96 |
39.21 |
38.90 |
39.16 |
+0.83 |
1,123 |
9,665 |
+129 |
Jun05 |
041213 |
39.00 |
39.20 |
38.40 |
39.12 |
+0.86 |
1,320 |
15,585 |
-955 |
Jul05 |
041213 |
39.10 |
39.10 |
39.00 |
39.00 |
+0.85 |
0 |
6,144 |
-1 |
Aug05 |
041213 |
38.88 |
38.88 |
38.88 |
38.88 |
+0.84 |
0 |
3,693 |
+201 |
Sep05 |
041213 |
38.07 |
38.76 |
38.07 |
38.76 |
+0.83 |
0 |
6,627 |
+0 |
Oct05 |
041213 |
38.64 |
38.64 |
38.64 |
38.64 |
+0.82 |
0 |
2,900 |
+0 |
Nov05 |
041213 |
38.52 |
38.52 |
38.52 |
38.52 |
+0.81 |
0 |
3,522 |
+0 |
Dec05 |
041213 |
38.30 |
38.45 |
38.00 |
38.40 |
+0.79 |
900 |
35,979 |
-183 |
Total Volume and Open Interest |
83,641 |
319,745 |
+319,745 |
Gas Oil(ICE) |
Jan05 |
041213 |
370.50 |
380.00 |
364.25 |
378.25 |
-2.25 |
14,813 |
55,632 |
+4,770 |
Feb05 |
041213 |
369.00 |
375.00 |
361.50 |
375.00 |
-3.75 |
7,159 |
29,254 |
+2,932 |
Mar05 |
041213 |
356.00 |
366.50 |
355.00 |
366.50 |
-3.75 |
1,738 |
8,130 |
+135 |
Apr05 |
041213 |
350.00 |
358.25 |
348.75 |
358.25 |
-3.50 |
413 |
8,218 |
+773 |
May05 |
041213 |
354.00 |
354.25 |
354.00 |
354.25 |
-3.00 |
118 |
4,264 |
+100 |
Jun05 |
041213 |
344.00 |
352.50 |
344.00 |
352.50 |
-2.25 |
318 |
15,068 |
+480 |
Jul05 |
041213 |
343.50 |
352.50 |
343.50 |
352.00 |
-2.25 |
235 |
1,324 |
+0 |
Aug05 |
041213 |
350.50 |
351.75 |
350.50 |
351.75 |
-2.25 |
10 |
1,536 |
+0 |
Sep05 |
041213 |
343.50 |
352.00 |
343.25 |
351.50 |
-2.25 |
290 |
5,314 |
+0 |
Oct05 |
041213 |
350.50 |
350.50 |
350.50 |
350.50 |
-2.25 |
0 |
1,050 |
+0 |
Total Volume and Open Interest |
25,256 |
156,113 |
+2,138 |
US Dollar Index(ICE) |
Dec04 |
041213 |
82.630 |
82.630 |
82.240 |
82.330 |
-0.260 |
1,776 |
1,186 |
-1,127 |
Mar05 |
041213 |
82.840 |
82.840 |
82.190 |
82.230 |
-0.470 |
3,691 |
22,946 |
-483 |
Jun05 |
041213 |
82.600 |
82.600 |
82.290 |
82.290 |
-0.470 |
6 |
2,016 |
+1 |
Total Volume and Open Interest |
5,474 |
26,179 |
-1,609 |
Australian Dollar(CME) |
Dec04 |
041213 |
75.70 |
75.81 |
75.65 |
75.68 |
+0.54 |
1,827 |
33,886 |
-3,140 |
Mar05 |
041213 |
75.25 |
75.42 |
75.06 |
75.36 |
+0.76 |
3,966 |
56,796 |
-1,430 |
Jun05 |
041213 |
74.90 |
74.90 |
74.90 |
74.90 |
+0.77 |
4 |
342 |
+2 |
Total Volume and Open Interest |
5,797 |
91,447 |
+91,447 |
British Pound(CME) |
Dec04 |
041213 |
191.85 |
191.85 |
191.70 |
191.74 |
+0.11 |
1,952 |
35,940 |
-5,324 |
Mar05 |
041213 |
190.67 |
191.65 |
190.48 |
191.63 |
+1.09 |
2,797 |
75,802 |
-2,853 |
Jun05 |
041213 |
189.40 |
190.73 |
189.40 |
190.73 |
+1.14 |
1 |
11 |
+3 |
Total Volume and Open Interest |
4,750 |
111,776 |
+111,776 |
Canadian Dollar(CME) |
Dec04 |
041213 |
81.62 |
81.62 |
81.19 |
81.47 |
-0.13 |
2,905 |
38,168 |
-3,905 |
Mar05 |
041213 |
81.59 |
81.60 |
81.04 |
81.45 |
-0.13 |
3,680 |
58,282 |
+128 |
Jun05 |
041213 |
81.23 |
81.49 |
81.23 |
81.49 |
-0.13 |
622 |
2,558 |
+193 |
Sep05 |
041213 |
81.57 |
81.57 |
81.57 |
81.57 |
-0.13 |
9 |
735 |
-2 |
Total Volume and Open Interest |
7,265 |
100,201 |
+100,201 |
Japanese Yen(CME) |
Dec04 |
041213 |
95.40 |
95.40 |
95.30 |
95.40 |
+0.31 |
3,241 |
76,803 |
-5,826 |
Mar05 |
041213 |
96.03 |
96.25 |
95.85 |
96.14 |
+0.45 |
12,137 |
127,651 |
+2,659 |
Jun05 |
041213 |
96.82 |
96.82 |
96.82 |
96.82 |
+0.45 |
18 |
20,040 |
+3 |
Total Volume and Open Interest |
15,426 |
224,621 |
+224,621 |
Swiss Franc(CME) |
Dec04 |
041213 |
86.42 |
86.50 |
86.42 |
86.50 |
+0.30 |
2,421 |
42,317 |
-3,661 |
Mar05 |
041213 |
86.89 |
87.19 |
86.72 |
87.16 |
+0.58 |
5,162 |
56,996 |
-1,912 |
Jun05 |
041213 |
87.55 |
87.55 |
87.55 |
87.55 |
+0.58 |
0 |
72 |
+0 |
Total Volume and Open Interest |
7,583 |
99,451 |
+99,451 |
EuroFX(CME) |
Dec04 |
041213 |
132.77 |
132.87 |
132.60 |
132.84 |
+0.48 |
14,902 |
107,719 |
-16,914 |
Mar05 |
041213 |
132.89 |
133.37 |
132.66 |
133.34 |
+0.88 |
20,471 |
120,799 |
+11,840 |
Jun05 |
041213 |
132.98 |
133.60 |
132.97 |
133.55 |
+0.89 |
496 |
893 |
+3 |
Total Volume and Open Interest |
35,887 |
229,963 |
+229,963 |
Mexican Peso(CME) |
Dec04 |
041213 |
884.5 |
885.0 |
881.5 |
883.5 |
+1.8 |
12,065 |
40,533 |
-1,070 |
Jan05 |
041213 |
882.0 |
882.0 |
876.2 |
882.0 |
+5.8 |
120 |
115 |
+0 |
Total Volume and Open Interest |
40,667 |
124,315 |
-494 |
30-Year T-Bonds(CBOT) |
Dec04 |
041213 |
113~180 |
114~060 |
113~180 |
113~250 |
+0~040 |
16,452 |
98,231 |
-13,200 |
Mar05 |
041213 |
112~220 |
113~080 |
112~180 |
112~270 |
+0~050 |
217,386 |
538,023 |
-3,397 |
Jun05 |
041213 |
112~000 |
112~060 |
111~300 |
111~310 |
+0~050 |
108 |
7,934 |
+13 |
Total Volume and Open Interest |
233,956 |
644,333 |
-12,098 |
10-Year T-Notes(CBOT) |
Dec04 |
041213 |
112~285 |
113~055 |
112~255 |
112~305 |
+0~005 |
42,393 |
118,241 |
-24,634 |
Mar05 |
041213 |
112~105 |
112~205 |
112~065 |
112~135 |
+0~015 |
624,939 |
1,545,298 |
+34,066 |
Jun05 |
041213 |
111~220 |
111~220 |
111~120 |
111~170 |
+0~015 |
578 |
12,638 |
-93 |
Total Volume and Open Interest |
667,910 |
1,676,178 |
+18,806 |
5-Year T-Notes(CBOT) |
Dec04 |
041213 |
110~094 |
110~104 |
110~094 |
110~094 |
-0~004 |
40,739 |
291,067 |
-24,550 |
Mar05 |
041213 |
109~120 |
109~120 |
109~088 |
109~102 |
-0~004 |
348,667 |
1,230,209 |
+10,585 |
Jun05 |
041213 |
109~056 |
109~056 |
109~044 |
109~044 |
-0~004 |
2 |
6,006 |
+110 |
Total Volume and Open Interest |
389,408 |
6,006 |
-1,535,101 |
2 Year T-Notes(CBOT) |
Dec04 |
041213 |
105~032 |
105~037 |
105~032 |
105~034 |
-0~008 |
1,597 |
25,953 |
-8,802 |
Mar05 |
041213 |
104~124 |
104~125 |
104~112 |
104~115 |
-0~008 |
2,570 |
219,840 |
+221 |
Total Volume and Open Interest |
4,167 |
245,793 |
-12,178 |
Eurodollars(CME) |
Dec04 |
041210 |
97.515 |
97.518 |
97.512 |
97.515 |
-0.007 |
57,237 |
897,033 |
+5,165 |
Mar05 |
041213 |
97.145 |
97.150 |
97.100 |
97.120 |
-0.030 |
46,921 |
1,000,928 |
-5,563 |
Jun05 |
041213 |
96.920 |
96.925 |
96.855 |
96.885 |
-0.035 |
38,390 |
1,039,608 |
-9,336 |
Sep05 |
041213 |
96.730 |
96.740 |
96.665 |
96.690 |
-0.040 |
34,943 |
826,097 |
-16,059 |
Dec05 |
041213 |
96.570 |
96.590 |
96.505 |
96.530 |
-0.040 |
26,256 |
616,448 |
-91,703 |
Mar06 |
041213 |
96.465 |
96.480 |
96.405 |
96.420 |
-0.040 |
22,688 |
547,896 |
-1,323 |
Jun06 |
041213 |
96.365 |
96.385 |
96.300 |
96.320 |
-0.035 |
18,933 |
373,257 |
+975 |
Sep06 |
041213 |
96.265 |
96.280 |
96.210 |
96.230 |
-0.030 |
18,899 |
285,256 |
-313 |
Dec06 |
041213 |
96.165 |
96.185 |
96.105 |
96.130 |
-0.025 |
16,527 |
215,721 |
-10,168 |
Mar07 |
041213 |
96.085 |
96.100 |
96.040 |
96.055 |
-0.015 |
13,337 |
177,592 |
-2,990 |
Jun07 |
041213 |
95.985 |
95.985 |
95.955 |
95.970 |
-0.010 |
12,708 |
156,473 |
-61 |
Sep07 |
041213 |
95.885 |
95.900 |
95.870 |
95.880 |
-0.005 |
10,869 |
112,829 |
-2,224 |
Dec07 |
041213 |
95.790 |
95.805 |
95.775 |
95.790 |
unch |
10,734 |
112,783 |
+487 |
Mar08 |
041213 |
95.695 |
95.720 |
95.695 |
95.710 |
+0.010 |
9,621 |
84,844 |
+248 |
Jun08 |
041213 |
95.600 |
95.625 |
95.600 |
95.615 |
+0.015 |
6,982 |
90,702 |
+1,200 |
Sep08 |
041213 |
95.500 |
95.530 |
95.500 |
95.525 |
+0.020 |
3,667 |
88,317 |
+853 |
Dec08 |
041213 |
95.390 |
95.430 |
95.390 |
95.415 |
+0.020 |
8,825 |
70,629 |
+189 |
Mar09 |
041213 |
95.305 |
95.335 |
95.305 |
95.335 |
+0.025 |
7,286 |
55,613 |
+795 |
Total Volume and Open Interest |
365,910 |
6,912,577 |
+6,912,577 |
30 Day Federal Funds(CBOT) |
Dec04 |
041213 |
97.850 |
97.860 |
97.850 |
97.860 |
unch |
1,331 |
155,808 |
+3,178 |
Jan05 |
041213 |
97.750 |
97.750 |
97.750 |
97.750 |
unch |
5,209 |
133,307 |
+2,991 |
Feb05 |
041213 |
97.530 |
97.530 |
97.510 |
97.510 |
-0.020 |
5,378 |
94,340 |
+5,973 |
Mar05 |
041213 |
97.450 |
97.450 |
97.430 |
97.430 |
-0.030 |
3,841 |
32,146 |
+2,701 |
Apr05 |
041213 |
97.330 |
97.330 |
97.320 |
97.320 |
-0.030 |
365 |
27,578 |
+1,487 |
May05 |
041213 |
97.140 |
97.150 |
97.140 |
97.150 |
-0.050 |
0 |
2,531 |
+15 |
Total Volume and Open Interest |
16,124 |
445,901 |
+28,452 |
30 Day Fed Funds(e-CBOT) |
Dec04 |
041213 |
97.855 |
97.855 |
97.850 |
97.850 |
-0.005 |
15,237 |
0 |
+0 |
Jan05 |
041213 |
97.750 |
97.750 |
97.745 |
97.745 |
-0.005 |
7,091 |
0 |
+0 |
Feb05 |
041213 |
97.530 |
97.530 |
97.510 |
97.510 |
-0.015 |
8,923 |
0 |
+0 |
Mar05 |
041213 |
97.455 |
97.455 |
97.430 |
97.435 |
-0.015 |
4,146 |
0 |
+0 |
Apr05 |
041213 |
97.340 |
97.340 |
97.310 |
97.315 |
-0.030 |
2,329 |
0 |
+0 |
May05 |
041213 |
97.160 |
97.160 |
97.145 |
97.150 |
-0.010 |
35 |
0 |
+0 |
Total Volume and Open Interest |
37,772 |
|
|
3-Mth Euro-Yen(CME) |
Dec04 |
041213 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
577 |
18,247 |
-1,645 |
Mar05 |
041213 |
99.92 |
99.92 |
99.91 |
99.91 |
unch |
1 |
55,495 |
-63 |
Jun05 |
041213 |
99.90 |
99.90 |
99.89 |
99.89 |
unch |
324 |
34,841 |
+247 |
Sep05 |
041213 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
620 |
7,974 |
+348 |
Dec05 |
041213 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
352 |
5,679 |
+376 |
Mar06 |
041213 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
100 |
6,976 |
-83 |
Jun06 |
041213 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
4,264 |
-100 |
Sep06 |
041213 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
0 |
3,099 |
+0 |
Dec06 |
041213 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
0 |
411 |
+0 |
Mar07 |
041213 |
99.38 |
99.38 |
99.38 |
99.38 |
-0.02 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,974 |
138,030 |
+138,030 |
3-Mth Euro-Yen(SGX) |
Mar05 |
041213 |
99.91 |
99.92 |
99.91 |
99.91 |
0.00 |
3,086 |
107,207 |
+2,020 |
Jun05 |
041213 |
99.90 |
99.90 |
99.90 |
99.90 |
0.00 |
1,990 |
89,433 |
+90 |
Sep05 |
041213 |
99.86 |
99.87 |
99.86 |
99.86 |
-0.01 |
150 |
45,059 |
+643 |
Dec05 |
041213 |
99.82 |
99.83 |
99.82 |
99.82 |
-0.01 |
178 |
35,952 |
+54 |
Mar06 |
041213 |
99.76 |
99.76 |
99.76 |
99.76 |
0.00 |
68 |
28,697 |
+11 |
Jun06 |
041213 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.01 |
110 |
12,832 |
-200 |
Sep06 |
041213 |
99.59 |
99.59 |
99.59 |
99.59 |
-0.01 |
310 |
7,221 |
-251 |
Dec06 |
041213 |
99.49 |
99.49 |
99.49 |
99.49 |
-0.01 |
0 |
6,594 |
+0 |
Total Volume and Open Interest |
5,892 |
339,979 |
-64,235 |
Japanese Gov't Bonds(SGX) |
Mar05 |
041213 |
138.95 |
139.07 |
138.75 |
139.05 |
+0.10 |
1,975 |
44,450 |
+264 |
Jun05 |
041213 |
139.05 |
139.05 |
139.05 |
139.05 |
+0.10 |
|
|
|
Sep05 |
041213 |
139.05 |
139.05 |
139.05 |
139.05 |
+0.10 |
|
|
|
Total Volume and Open Interest |
1,975 |
44,450 |
+264 |
Euro-Bund(EUREX) |
Mar05 |
041213 |
119.12 |
119.37 |
119.07 |
119.29 |
+0.09 |
624,948 |
1,213,545 |
+36,797 |
Jun05 |
041213 |
118.21 |
118.40 |
118.21 |
118.34 |
+0.06 |
915 |
304 |
+0 |
Total Volume and Open Interest |
625,863 |
1,213,849 |
+36,797 |
Euro-Bobl(EUREX) |
Mar05 |
041213 |
113.49 |
113.59 |
113.44 |
113.54 |
+0.03 |
313,167 |
802,705 |
+6,119 |
Jun05 |
041213 |
112.68 |
112.68 |
112.68 |
112.68 |
+0.03 |
900 |
800 |
+0 |
Sep05 |
041213 |
112.62 |
112.62 |
112.62 |
112.62 |
+0.03 |
|
|
|
Total Volume and Open Interest |
314,067 |
803,505 |
|
3-Mth Euribor(EUREX) |
Dec04 |
041213 |
97.830 |
97.830 |
97.830 |
97.830 |
unch |
585 |
0 |
-8,348 |
Mar05 |
041213 |
97.820 |
97.825 |
97.815 |
97.825 |
-0.005 |
1,856 |
11,653 |
+1,055 |
Jun05 |
041213 |
97.760 |
97.765 |
97.750 |
97.765 |
+0.015 |
313 |
6,147 |
+200 |
Total Volume and Open Interest |
3,479 |
34,875 |
+1,529 |
Long Gilt(LIFFE) |
Dec04 |
041213 |
110~05 |
110~08 |
110~02 |
110~06 |
+0~04 |
2,450 |
20,482 |
-810 |
Mar05 |
041213 |
111~21 |
111~28 |
111~18 |
111~25 |
+0~04 |
43,553 |
205,003 |
+319 |
Total Volume and Open Interest |
46,003 |
225,485 |
-491 |
3-Mth Short Sterling(LIFFE) |
Dec04 |
041213 |
95.13 |
95.14 |
95.13 |
95.14 |
unch |
18,580 |
191,088 |
-5,341 |
Mar05 |
041213 |
95.17 |
95.18 |
95.16 |
95.17 |
unch |
19,956 |
275,371 |
-4,113 |
Jun05 |
041213 |
95.24 |
95.26 |
95.23 |
95.25 |
+0.01 |
26,789 |
254,716 |
-7,196 |
Sep05 |
041213 |
95.27 |
95.29 |
95.26 |
95.28 |
+0.01 |
30,873 |
236,777 |
+6,945 |
Dec05 |
041213 |
95.27 |
95.29 |
95.26 |
95.28 |
+0.01 |
20,354 |
173,419 |
-3,084 |
Mar06 |
041213 |
95.28 |
95.28 |
95.26 |
95.27 |
+0.01 |
9,223 |
101,086 |
+3,293 |
Total Volume and Open Interest |
137,357 |
1,457,138 |
-8,498 |
3-Mth Euribor(LIFFE) |
Dec04 |
041213 |
97.830 |
97.830 |
97.825 |
97.825 |
unch |
58,102 |
610,350 |
-7,986 |
Mar05 |
041213 |
97.820 |
97.825 |
97.815 |
97.820 |
unch |
115,433 |
537,282 |
-339 |
Jun05 |
041213 |
97.755 |
97.770 |
97.745 |
97.765 |
+0.005 |
115,433 |
587,763 |
-8,431 |
Total Volume and Open Interest |
570,657 |
3,376,024 |
-32,524 |
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 |
041213 |
94.65 |
94.66 |
94.62 |
94.63 |
-0.02 |
38,854 |
342,364 |
-6,682 |
Jun05 |
041213 |
94.65 |
94.67 |
94.63 |
94.65 |
-0.01 |
29,629 |
150,120 |
+6,946 |
Sep05 |
041213 |
94.64 |
94.67 |
94.63 |
94.64 |
-0.01 |
4,054 |
38,954 |
-2,310 |
Dec05 |
041213 |
94.64 |
94.64 |
94.62 |
94.63 |
unch |
1,295 |
23,092 |
-1,938 |
Mar06 |
041213 |
94.60 |
94.60 |
94.59 |
94.60 |
unch |
165 |
14,784 |
-458 |
Jun06 |
041213 |
94.55 |
94.57 |
94.55 |
94.56 |
-0.01 |
160 |
10,465 |
-479 |
Sep06 |
041213 |
94.53 |
94.53 |
94.53 |
94.53 |
unch |
50 |
6,510 |
-219 |
Dec06 |
041213 |
94.50 |
94.51 |
94.50 |
94.51 |
unch |
56 |
3,133 |
+14 |
Mar07 |
041213 |
94.47 |
94.47 |
94.47 |
94.47 |
unch |
0 |
2,047 |
+0 |
Total Volume and Open Interest |
74,263 |
595,062 |
-5,230 |
10-Year Aus T-Bonds(SFE) |
Dec04 |
041213 |
94.80 |
94.87 |
94.79 |
94.80 |
unch |
170,077 |
381,923 |
+59,125 |
Mar05 |
041213 |
94.78 |
94.86 |
94.78 |
94.80 |
unch |
162,885 |
224,497 |
+122,131 |
Total Volume and Open Interest |
332,962 |
606,420 |
+181,256 |
3-Year Aus T-Bonds(SFE) |
Dec04 |
041213 |
94.98 |
95.02 |
94.98 |
95.00 |
+0.01 |
237,136 |
672,522 |
+71,689 |
Mar05 |
041213 |
94.99 |
95.02 |
94.98 |
95.00 |
+0.01 |
209,591 |
324,620 |
+179,868 |
Total Volume and Open Interest |
446,727 |
997,142 |
+251,557 |
Gold(CMX) |
Dec04 |
041213 |
437.0 |
439.5 |
436.0 |
438.9 |
+5.0 |
209 |
1,816 |
-673 |
Feb05 |
041213 |
438.0 |
441.6 |
436.5 |
440.3 |
+5.0 |
53,759 |
220,224 |
-5,808 |
Apr05 |
041213 |
440.2 |
444.0 |
438.6 |
442.2 |
+5.0 |
782 |
17,575 |
-131 |
Jun05 |
041213 |
442.0 |
446.3 |
440.7 |
444.5 |
+5.1 |
869 |
27,663 |
+37 |
Aug05 |
041213 |
446.7 |
446.7 |
446.7 |
446.7 |
+5.1 |
401 |
7,773 |
+381 |
Oct05 |
041213 |
449.0 |
449.0 |
449.0 |
449.0 |
+5.1 |
7 |
3,374 |
+1 |
Dec05 |
041213 |
449.0 |
451.8 |
448.0 |
451.3 |
+5.1 |
391 |
18,143 |
+7 |
Feb06 |
041213 |
453.8 |
453.8 |
453.8 |
453.8 |
+5.1 |
0 |
845 |
+0 |
Apr06 |
041213 |
456.3 |
456.3 |
456.3 |
456.3 |
+5.1 |
0 |
591 |
+0 |
Jun06 |
041213 |
455.5 |
458.8 |
455.5 |
458.8 |
+5.1 |
2 |
8,588 |
+2 |
Aug06 |
041213 |
461.5 |
461.5 |
461.5 |
461.5 |
+5.1 |
0 |
170 |
+0 |
Oct06 |
041213 |
464.1 |
464.1 |
464.1 |
464.1 |
+5.1 |
0 |
1 |
+0 |
Total Volume and Open Interest |
57,274 |
316,902 |
-15,915 |
Silver(CMX) |
Dec04 |
041213 |
687.0 |
687.5 |
675.0 |
679.3 |
+8.7 |
138 |
559 |
-156 |
Mar05 |
041213 |
687.0 |
692.0 |
674.5 |
683.0 |
+8.7 |
21,247 |
78,482 |
-2,764 |
May05 |
041213 |
691.0 |
693.5 |
681.0 |
686.0 |
+8.7 |
166 |
6,774 |
-34 |
Jul05 |
041213 |
689.0 |
695.5 |
684.0 |
688.9 |
+8.7 |
628 |
3,239 |
-113 |
Sep05 |
041213 |
691.0 |
692.4 |
689.5 |
692.4 |
+8.7 |
111 |
727 |
+96 |
Dec05 |
041213 |
704.0 |
705.5 |
690.0 |
695.8 |
+8.7 |
453 |
9,807 |
+123 |
Mar06 |
041213 |
715.0 |
715.0 |
699.2 |
699.2 |
+8.7 |
1 |
172 |
+0 |
Total Volume and Open Interest |
22,773 |
103,181 |
-11,364 |
Platinum(NYMEX) |
Jan05 |
041213 |
834.0 |
835.0 |
829.0 |
831.2 |
+2.8 |
1,164 |
6,335 |
-227 |
Apr05 |
041213 |
828.0 |
835.0 |
825.0 |
828.2 |
+2.3 |
95 |
857 |
+46 |
Jul05 |
041213 |
825.2 |
825.2 |
825.2 |
825.2 |
+2.3 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,259 |
7,194 |
-779 |
Palladium(NYMEX) |
Dec04 |
041213 |
192.00 |
195.00 |
191.85 |
191.85 |
-1.50 |
1 |
230 |
-332 |
Mar05 |
041213 |
196.00 |
199.00 |
193.00 |
193.10 |
-1.50 |
896 |
11,171 |
-147 |
Jun05 |
041213 |
199.00 |
199.00 |
195.10 |
195.10 |
-1.50 |
248 |
235 |
+133 |
Total Volume and Open Interest |
1,146 |
11,677 |
-321 |
Copper(CMX) |
Dec04 |
041213 |
141.80 |
143.80 |
141.70 |
143.60 |
+3.45 |
661 |
3,977 |
-86 |
Mar05 |
041213 |
134.50 |
136.40 |
134.00 |
135.65 |
+2.90 |
5,407 |
52,050 |
-272 |
May05 |
041213 |
131.60 |
132.90 |
131.00 |
132.55 |
+2.85 |
122 |
5,654 |
+103 |
Jul05 |
041213 |
128.80 |
129.80 |
128.20 |
129.45 |
+2.90 |
33 |
4,992 |
-23 |
Sep05 |
041213 |
124.50 |
126.25 |
124.50 |
126.25 |
+2.70 |
5 |
3,536 |
+5 |
Total Volume and Open Interest |
6,598 |
83,933 |
-2,026 |
Aluminum(CMX) |
Dec04 |
041213 |
88.00 |
88.00 |
88.00 |
88.00 |
+1.20 |
0 |
452 |
-47 |
Jan05 |
041213 |
87.90 |
87.90 |
87.90 |
87.90 |
+1.10 |
0 |
1,078 |
+0 |
Feb05 |
041213 |
87.90 |
87.90 |
87.90 |
87.90 |
+1.10 |
0 |
651 |
+0 |
Mar05 |
041213 |
87.90 |
87.90 |
87.90 |
87.90 |
+1.10 |
0 |
681 |
+0 |
Apr05 |
041213 |
87.65 |
87.65 |
87.65 |
87.65 |
+1.10 |
0 |
486 |
+0 |
May05 |
041213 |
87.35 |
87.35 |
87.35 |
87.35 |
+1.10 |
0 |
668 |
+0 |
Total Volume and Open Interest |
0 |
8,859 |
-198 |
DJIA Index(CBOT) |
Dec04 |
041213 |
10577 |
10650 |
10558 |
10649 |
+94 |
4,981 |
27,530 |
-3,065 |
Mar05 |
041213 |
10580 |
10660 |
10565 |
10657 |
+96 |
8,359 |
30,151 |
-3,545 |
Jun05 |
041213 |
10677 |
10677 |
10677 |
10677 |
+96 |
0 |
6 |
+0 |
Total Volume and Open Interest |
13,340 |
57,688 |
+4,233 |
S & P 500(CME) |
Dec04 |
041213 |
1194.00 |
1200.50 |
1190.20 |
1200.20 |
+10.50 |
85,358 |
251,528 |
-62,873 |
Mar05 |
041213 |
1196.00 |
1202.80 |
1192.00 |
1202.50 |
+10.70 |
107,673 |
487,720 |
+65,556 |
Jun05 |
041213 |
1196.50 |
1206.40 |
1196.50 |
1206.40 |
+10.90 |
60 |
9,229 |
-19 |
Sep05 |
041213 |
1210.60 |
1210.60 |
1210.60 |
1210.60 |
+11.20 |
3 |
1,770 |
+0 |
Total Volume and Open Interest |
193,094 |
750,444 |
+750,444 |
S & P 500 E-Mini(Globex) |
Dec04 |
041213 |
1189.50 |
1200.50 |
1189.50 |
1200.25 |
+10.50 |
233,892 |
697,080 |
-139,046 |
Mar05 |
041213 |
1192.00 |
1202.75 |
1191.75 |
1202.50 |
+10.75 |
729,848 |
511,565 |
+112,251 |
Total Volume and Open Interest |
963,740 |
1,208,645 |
+1,208,645 |
NASDAQ 100(CME) |
Dec04 |
041213 |
1618.50 |
1623.00 |
1608.50 |
1622.50 |
+14.00 |
9,587 |
72,097 |
-2,391 |
Mar05 |
041213 |
1627.00 |
1631.50 |
1616.00 |
1631.00 |
+14.00 |
13,259 |
43,058 |
+5,200 |
Jun05 |
041213 |
1639.50 |
1639.50 |
1639.50 |
1639.50 |
+13.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
22,846 |
115,160 |
+115,160 |
NASDAQ 100 E-Mini(Globex) |
Dec04 |
041213 |
1608.50 |
1623.00 |
1608.00 |
1622.50 |
+14.00 |
54,395 |
361,362 |
-31,868 |
Mar05 |
041213 |
1617.50 |
1632.00 |
1616.00 |
1631.00 |
+14.00 |
289,151 |
155,141 |
+12,781 |
Total Volume and Open Interest |
343,546 |
516,503 |
+516,503 |
S & P Midcap 400(CME) |
Dec04 |
041213 |
643.25 |
646.05 |
641.50 |
646.05 |
+4.65 |
1,928 |
9,162 |
-919 |
Mar05 |
041213 |
645.25 |
648.30 |
644.25 |
648.30 |
+4.60 |
1,977 |
7,787 |
+1,594 |
Jun05 |
041213 |
648.30 |
648.30 |
643.70 |
648.30 |
+4.60 |
|
|
|
Total Volume and Open Interest |
3,905 |
16,949 |
+16,949 |
Russell 2000(CME) |
Dec04 |
041213 |
635.00 |
639.35 |
631.00 |
639.35 |
+6.70 |
6,115 |
23,982 |
-1,834 |
Mar05 |
041213 |
636.75 |
641.25 |
632.75 |
641.25 |
+7.00 |
4,547 |
13,468 |
+2,197 |
Jun05 |
041213 |
641.25 |
641.25 |
641.25 |
641.25 |
+7.00 |
|
|
|
Total Volume and Open Interest |
10,662 |
37,450 |
+37,450 |
Russell 2000 E-Mini(Globex) |
Dec04 |
041213 |
633.10 |
639.40 |
631.00 |
639.40 |
+6.70 |
36,583 |
107,259 |
-38,302 |
Mar05 |
041213 |
634.20 |
641.30 |
632.80 |
641.30 |
+7.00 |
95,261 |
74,659 |
+36,346 |
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) |
Mar05 |
041213 |
10805 |
10865 |
10780 |
10805 |
+25 |
5,564 |
147,813 |
+3,620 |
Jun05 |
041213 |
10755 |
10755 |
10755 |
10755 |
+25 |
0 |
3 |
+0 |
Total Volume and Open Interest |
5,564 |
147,816 |
+3,620 |
Nikkei 225(SGX) |
Mar05 |
041213 |
10805 |
10865 |
10780 |
10805 |
+25 |
5,564 |
147,813 |
+3,620 |
Jun05 |
041213 |
10755 |
10755 |
10755 |
10755 |
+25 |
0 |
3 |
+0 |
Sep05 |
041213 |
10750 |
10750 |
10750 |
10750 |
+25 |
|
|
|
Total Volume and Open Interest |
5,564 |
147,816 |
+3,620 |
CAC 40(EURONEXT) |
Dec04 |
041213 |
3780.0 |
3814.5 |
3775.0 |
3803.5 |
+34.0 |
56,629 |
536,918 |
+2,217 |
Jan05 |
041213 |
3788.5 |
3819.0 |
3782.5 |
3810.0 |
+34.0 |
7,263 |
22,608 |
+4,770 |
Feb05 |
041213 |
3815.5 |
3815.5 |
3815.5 |
3815.5 |
+34.0 |
5 |
5 |
+5 |
Total Volume and Open Interest |
68,406 |
581,313 |
+10,183 |
Hang Seng Index(HKFE) |
Dec04 |
041213 |
13845 |
13901 |
13780 |
13873 |
+58 |
22,270 |
124,753 |
-1,261 |
Jan05 |
041213 |
13850 |
13901 |
13790 |
13880 |
+60 |
267 |
877 |
+43 |
Total Volume and Open Interest |
22,573 |
128,419 |
-1,187 |
DAX(EUREX) |
Dec04 |
041213 |
4195.5 |
4234.5 |
4189.5 |
4230.0 |
+44.0 |
117,850 |
203,818 |
-3,750 |
Mar05 |
041213 |
4216.0 |
4257.5 |
4213.0 |
4253.0 |
+44.0 |
31,178 |
35,007 |
+10,088 |
Jun05 |
041213 |
4240.0 |
4280.5 |
4236.5 |
4276.0 |
+44.0 |
2,807 |
2,022 |
-5 |
Total Volume and Open Interest |
151,835 |
240,847 |
+6,333 |
FT-SE 100(EURONEXT) |
Dec04 |
041213 |
4700.50 |
4741.50 |
4692.50 |
4735.50 |
+40.50 |
82,404 |
334,499 |
-14,256 |
Mar05 |
041213 |
4704.00 |
4743.00 |
4694.50 |
4737.00 |
+41.00 |
37,673 |
198,519 |
+15,776 |
Jun05 |
041213 |
4734.00 |
4751.00 |
4734.00 |
4751.00 |
+41.00 |
2,900 |
15,068 |
-1,774 |
Total Volume and Open Interest |
122,977 |
551,631 |
-254 |
SPI 200(SFE) |
Dec04 |
041213 |
3906.0 |
3922.0 |
3900.0 |
3908.0 |
+10.0 |
23,728 |
170,675 |
+3,605 |
Mar05 |
041213 |
3917.0 |
3935.0 |
3916.0 |
3922.0 |
+11.0 |
13,745 |
38,685 |
+10,878 |
Jun05 |
041213 |
3931.0 |
3934.0 |
3931.0 |
3934.0 |
+11.0 |
0 |
2,784 |
-189 |
Total Volume and Open Interest |
37,473 |
217,358 |
+14,143 |
GSCI(CME) |
Dec04 |
041213 |
303.50 |
307.00 |
303.50 |
305.50 |
+5.40 |
4,271 |
3,002 |
-4,384 |
Jan05 |
041213 |
306.50 |
308.85 |
306.50 |
308.85 |
+5.65 |
4,366 |
16,060 |
+3,873 |
Feb05 |
041213 |
307.50 |
307.50 |
307.50 |
307.50 |
+4.00 |
|
|
|
Total Volume and Open Interest |
8,637 |
19,062 |
+19,062 |
RJ/CRB Index(ICE) |
Jan05 |
041213 |
276.00 |
279.00 |
275.40 |
279.00 |
+2.75 |
34 |
284 |
+2 |
Feb05 |
041213 |
278.50 |
278.50 |
278.50 |
278.50 |
+2.75 |
3 |
118 |
+0 |
Apr05 |
041213 |
276.00 |
278.75 |
276.00 |
278.75 |
+2.75 |
3 |
116 |
+1 |
Total Volume and Open Interest |
41 |
625 |
+7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|