|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu December 23, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan05 |
041223 |
550.50 |
552.50 |
548.00 |
550.50 |
+4.25 |
11,206 |
48,853 |
-3,089 |
Mar05 |
041223 |
548.00 |
550.50 |
546.25 |
548.25 |
+3.25 |
24,139 |
108,781 |
+2,039 |
May05 |
041223 |
553.00 |
555.50 |
552.00 |
553.25 |
+3.25 |
5,314 |
40,172 |
+1,198 |
Jul05 |
041223 |
559.00 |
562.50 |
559.00 |
560.00 |
+3.75 |
1,826 |
27,005 |
-76 |
Aug05 |
041223 |
561.00 |
563.00 |
561.00 |
562.25 |
+3.75 |
350 |
2,381 |
+168 |
Sep05 |
041223 |
560.00 |
562.00 |
560.00 |
562.00 |
+3.50 |
1 |
760 |
+0 |
Nov05 |
041223 |
569.50 |
571.50 |
569.00 |
569.75 |
+3.50 |
503 |
14,670 |
+27 |
Total Volume and Open Interest |
43,341 |
242,718 |
+267 |
Soybean Meal(CBOT) |
Jan05 |
041223 |
159.50 |
161.50 |
159.30 |
161.40 |
+2.40 |
7,403 |
18,376 |
-936 |
Mar05 |
041223 |
160.00 |
162.00 |
159.90 |
161.70 |
+2.10 |
8,095 |
46,877 |
+626 |
May05 |
041223 |
162.20 |
164.10 |
162.20 |
163.50 |
+1.80 |
2,816 |
20,808 |
+831 |
Jul05 |
041223 |
165.70 |
167.20 |
165.30 |
166.30 |
+1.40 |
988 |
30,210 |
+77 |
Aug05 |
041223 |
166.90 |
168.70 |
166.90 |
168.20 |
+1.80 |
441 |
9,670 |
-38 |
Sep05 |
041223 |
168.40 |
170.00 |
168.40 |
169.50 |
+1.60 |
36 |
6,493 |
+18 |
Oct05 |
041223 |
171.50 |
171.50 |
170.20 |
171.00 |
+2.00 |
55 |
5,953 |
-66 |
Dec05 |
041223 |
172.40 |
174.00 |
172.40 |
174.00 |
+2.10 |
67 |
6,592 |
+7 |
Total Volume and Open Interest |
19,904 |
145,474 |
+522 |
Soybean Oil(CBOT) |
Jan05 |
041223 |
21.10 |
21.14 |
20.92 |
21.02 |
+0.12 |
7,477 |
19,010 |
-3,346 |
Mar05 |
041223 |
21.16 |
21.20 |
21.00 |
21.11 |
+0.11 |
12,043 |
62,470 |
+2,633 |
May05 |
041223 |
21.22 |
21.25 |
21.10 |
21.20 |
+0.10 |
2,790 |
21,865 |
+771 |
Jul05 |
041223 |
21.25 |
21.33 |
21.22 |
21.26 |
+0.11 |
1,932 |
22,288 |
-68 |
Aug05 |
041223 |
21.25 |
21.30 |
21.20 |
21.25 |
+0.13 |
319 |
5,884 |
+30 |
Sep05 |
041223 |
21.30 |
21.30 |
21.15 |
21.20 |
+0.13 |
95 |
4,111 |
+95 |
Oct05 |
041223 |
21.20 |
21.20 |
21.10 |
21.15 |
+0.10 |
11 |
4,351 |
+11 |
Dec05 |
041223 |
21.20 |
21.20 |
21.05 |
21.13 |
+0.13 |
303 |
8,823 |
+58 |
Total Volume and Open Interest |
24,970 |
149,735 |
+184 |
Canola(WCE) |
Jan05 |
041223 |
281.0 |
282.0 |
280.5 |
281.8 |
+1.1 |
3,353 |
8,449 |
-3,869 |
Mar05 |
041223 |
283.9 |
285.0 |
282.5 |
284.5 |
+1.0 |
4,212 |
36,832 |
-1,054 |
May05 |
041223 |
287.6 |
288.0 |
286.5 |
287.0 |
-0.9 |
315 |
2,750 |
+180 |
Jul05 |
041223 |
291.5 |
293.0 |
291.5 |
293.0 |
+1.0 |
40 |
1,839 |
-86 |
Sep05 |
041223 |
294.0 |
294.0 |
294.0 |
294.0 |
+1.0 |
0 |
5 |
+0 |
Total Volume and Open Interest |
7,935 |
61,876 |
-4,819 |
Corn(CBOT) |
Mar05 |
041223 |
206.25 |
207.25 |
205.50 |
207.00 |
+1.50 |
22,001 |
350,453 |
-376 |
May05 |
041223 |
213.75 |
215.00 |
213.00 |
214.75 |
+1.75 |
2,922 |
85,211 |
+395 |
Jul05 |
041223 |
220.50 |
222.00 |
220.50 |
221.75 |
+1.50 |
2,023 |
75,920 |
+167 |
Sep05 |
041223 |
229.50 |
229.50 |
228.25 |
229.50 |
+1.50 |
507 |
22,865 |
+205 |
Dec05 |
041223 |
238.50 |
239.00 |
237.75 |
238.75 |
+1.25 |
1,267 |
55,248 |
+236 |
Mar06 |
041223 |
245.00 |
245.75 |
244.75 |
245.75 |
+1.25 |
77 |
1,933 |
-17 |
Total Volume and Open Interest |
28,886 |
595,278 |
+651 |
Wheat(CBOT) |
Mar05 |
041223 |
307.50 |
310.00 |
305.50 |
309.50 |
+2.50 |
8,304 |
142,540 |
-1,873 |
May05 |
041223 |
315.25 |
317.50 |
313.25 |
316.50 |
+1.50 |
1,264 |
15,256 |
+354 |
Jul05 |
041223 |
322.00 |
324.00 |
320.25 |
322.50 |
+1.25 |
1,355 |
15,512 |
+71 |
Sep05 |
041223 |
328.00 |
330.00 |
328.00 |
329.00 |
+1.50 |
12 |
595 |
+0 |
Dec05 |
041223 |
339.00 |
341.00 |
337.50 |
337.50 |
+0.25 |
172 |
8,541 |
+66 |
Total Volume and Open Interest |
11,127 |
182,508 |
-1,362 |
Wheat(KCBT) |
Mar05 |
041223 |
339.50 |
343.00 |
338.50 |
342.50 |
+4.00 |
3,403 |
49,154 |
-696 |
May05 |
041223 |
332.00 |
335.00 |
331.50 |
335.00 |
+3.50 |
349 |
6,156 |
-68 |
Jul05 |
041223 |
329.50 |
333.00 |
328.50 |
332.50 |
+3.50 |
1,619 |
9,337 |
-155 |
Sep05 |
041223 |
336.00 |
338.00 |
336.00 |
336.50 |
+4.50 |
441 |
2,225 |
-10 |
Dec05 |
041223 |
348.50 |
348.50 |
348.50 |
348.50 |
+4.50 |
75 |
1,114 |
-3 |
Total Volume and Open Interest |
5,887 |
68,306 |
-932 |
Wheat(MGE) |
Dec04 |
041220 |
343.50 |
343.50 |
341.00 |
341.00 |
+4.00 |
18 |
20 |
+18 |
Mar05 |
041223 |
348.00 |
350.00 |
346.00 |
349.50 |
+2.50 |
3,383 |
21,424 |
+139 |
May05 |
041223 |
353.25 |
355.00 |
353.00 |
354.00 |
+1.50 |
627 |
6,728 |
-51 |
Jul05 |
041223 |
354.50 |
355.50 |
354.50 |
355.00 |
+1.00 |
432 |
3,372 |
+147 |
Sep05 |
041223 |
353.50 |
353.50 |
353.50 |
353.50 |
+1.50 |
0 |
1,408 |
+0 |
Total Volume and Open Interest |
4,444 |
33,324 |
+235 |
Oats(CBOT) |
Mar05 |
041223 |
159.25 |
162.00 |
159.25 |
161.00 |
+2.25 |
755 |
5,989 |
+19 |
May05 |
041223 |
157.75 |
159.50 |
157.75 |
159.00 |
+2.00 |
46 |
623 |
+7 |
Jul05 |
041223 |
159.00 |
159.00 |
159.00 |
159.00 |
+2.50 |
41 |
148 |
+13 |
Sep05 |
041223 |
152.00 |
152.00 |
152.00 |
152.00 |
unch |
2 |
3 |
-2 |
Total Volume and Open Interest |
844 |
6,766 |
+37 |
Rough Rice(CBOT) |
Jan05 |
041223 |
7.56 |
7.66 |
7.52 |
7.63 |
+0.07 |
357 |
1,182 |
-213 |
Mar05 |
041223 |
7.70 |
7.78 |
7.66 |
7.76 |
+0.04 |
515 |
2,952 |
+184 |
May05 |
041223 |
7.86 |
7.92 |
7.86 |
7.92 |
+0.04 |
0 |
258 |
+0 |
Jul05 |
041223 |
8.05 |
8.05 |
8.05 |
8.05 |
+0.03 |
0 |
67 |
+0 |
Total Volume and Open Interest |
872 |
4,461 |
-29 |
Live Cattle(CME) |
Dec04 |
041223 |
91.200 |
92.400 |
91.200 |
92.350 |
+1.275 |
1,466 |
2,825 |
-860 |
Feb05 |
041223 |
91.100 |
91.700 |
90.925 |
91.550 |
+0.400 |
8,589 |
76,430 |
+1,901 |
Apr05 |
041223 |
88.150 |
88.450 |
87.800 |
88.300 |
+0.375 |
4,190 |
23,235 |
+1,046 |
Jun05 |
041223 |
82.100 |
82.300 |
81.825 |
82.150 |
-0.175 |
1,421 |
11,972 |
+357 |
Aug05 |
041223 |
81.200 |
81.275 |
80.900 |
81.200 |
unch |
614 |
7,812 |
-111 |
Oct05 |
041223 |
82.100 |
82.150 |
82.000 |
82.150 |
-0.100 |
120 |
4,759 |
-33 |
Total Volume and Open Interest |
16,437 |
129,738 |
+2,305 |
Feeder Cattle(CME) |
Jan05 |
041223 |
105.025 |
105.300 |
104.500 |
105.200 |
+0.475 |
1,467 |
5,373 |
-185 |
Mar05 |
041223 |
101.500 |
101.600 |
100.825 |
101.200 |
-0.075 |
1,281 |
5,315 |
+91 |
Apr05 |
041223 |
99.500 |
99.700 |
99.050 |
99.700 |
+0.175 |
190 |
1,810 |
-50 |
May05 |
041223 |
99.200 |
99.250 |
98.700 |
99.250 |
+0.250 |
166 |
2,135 |
-3 |
Aug05 |
041223 |
99.750 |
99.750 |
99.500 |
99.750 |
-0.475 |
52 |
807 |
+30 |
Sep05 |
041223 |
99.350 |
99.350 |
99.350 |
99.350 |
-0.150 |
0 |
21 |
+0 |
Oct05 |
041223 |
99.400 |
99.400 |
99.400 |
99.400 |
-0.100 |
0 |
4 |
+0 |
Total Volume and Open Interest |
3,156 |
15,482 |
-117 |
Lean Hogs(CME) |
Feb05 |
041223 |
73.150 |
73.950 |
73.150 |
73.800 |
+0.700 |
3,069 |
59,753 |
+194 |
Apr05 |
041223 |
72.400 |
73.000 |
72.400 |
72.950 |
+0.550 |
1,510 |
16,758 |
+54 |
May05 |
041223 |
70.800 |
71.600 |
70.800 |
71.550 |
+0.750 |
138 |
2,722 |
-7 |
Jun05 |
041223 |
73.225 |
73.800 |
73.225 |
73.650 |
+0.425 |
794 |
9,017 |
+6 |
Jul05 |
041223 |
69.500 |
70.100 |
69.500 |
70.050 |
+0.550 |
46 |
2,300 |
+20 |
Aug05 |
041223 |
65.750 |
66.200 |
65.650 |
66.200 |
+0.725 |
53 |
1,886 |
+15 |
Oct05 |
041223 |
58.025 |
58.400 |
58.025 |
58.400 |
+0.400 |
27 |
803 |
+16 |
Dec05 |
041223 |
55.350 |
55.700 |
55.350 |
55.700 |
+0.400 |
5 |
378 |
+2 |
Total Volume and Open Interest |
5,644 |
93,619 |
+302 |
Pork Bellies(CME) |
Feb05 |
041223 |
95.700 |
95.950 |
95.200 |
95.600 |
-0.100 |
335 |
1,720 |
+8 |
Mar05 |
041223 |
95.850 |
95.850 |
95.850 |
95.850 |
unch |
5 |
99 |
+5 |
May05 |
041223 |
97.400 |
97.400 |
97.400 |
97.400 |
unch |
3 |
75 |
+1 |
Jul05 |
041223 |
99.500 |
99.750 |
99.500 |
99.750 |
-0.150 |
0 |
24 |
+0 |
Aug05 |
041223 |
98.025 |
98.025 |
98.025 |
98.025 |
-0.225 |
0 |
5 |
+0 |
Total Volume and Open Interest |
343 |
1,923 |
+14 |
Class III Milk(CME) |
Dec04 |
041223 |
16.48 |
16.48 |
16.46 |
16.48 |
unch |
37 |
4,810 |
-22 |
Jan05 |
041223 |
13.79 |
13.79 |
13.65 |
13.72 |
-0.08 |
177 |
3,182 |
-43 |
Feb05 |
041223 |
13.75 |
13.80 |
13.65 |
13.70 |
-0.05 |
138 |
2,832 |
+20 |
Mar05 |
041223 |
13.41 |
13.50 |
13.30 |
13.33 |
-0.08 |
190 |
2,759 |
+28 |
Apr05 |
041223 |
13.50 |
13.50 |
13.40 |
13.43 |
-0.10 |
153 |
1,714 |
+29 |
Total Volume and Open Interest |
1,222 |
23,535 |
+124 |
Cocoa(ICE) |
Mar05 |
041223 |
1588 |
1588 |
1550 |
1552 |
-35 |
5,170 |
46,933 |
-898 |
May05 |
041223 |
1562 |
1570 |
1553 |
1556 |
-34 |
202 |
13,834 |
-90 |
Jul05 |
041223 |
1588 |
1588 |
1561 |
1561 |
-32 |
64 |
12,207 |
+18 |
Sep05 |
041223 |
1582 |
1582 |
1564 |
1564 |
-30 |
73 |
10,825 |
+5 |
Dec05 |
041223 |
1580 |
1582 |
1565 |
1565 |
-30 |
162 |
9,702 |
-109 |
Mar06 |
041223 |
1570 |
1570 |
1566 |
1566 |
-29 |
1 |
12,004 |
+0 |
May06 |
041223 |
1568 |
1568 |
1568 |
1568 |
-32 |
0 |
2,288 |
+0 |
Total Volume and Open Interest |
5,672 |
118,643 |
-1,074 |
Coffee "C"(ICE) |
Mar05 |
041223 |
102.25 |
106.70 |
101.80 |
105.10 |
+3.85 |
16,035 |
84,832 |
-1,605 |
May05 |
041223 |
104.50 |
108.90 |
104.20 |
107.35 |
+3.95 |
1,725 |
14,585 |
+142 |
Jul05 |
041223 |
106.25 |
109.60 |
106.00 |
109.05 |
+4.00 |
760 |
4,526 |
+77 |
Sep05 |
041223 |
107.90 |
110.60 |
107.90 |
110.60 |
+4.05 |
515 |
4,638 |
+61 |
Dec05 |
041223 |
113.15 |
113.15 |
113.15 |
113.15 |
+4.15 |
78 |
1,101 |
-50 |
Mar06 |
041223 |
115.00 |
115.70 |
115.00 |
115.70 |
+4.25 |
120 |
615 |
+30 |
Total Volume and Open Interest |
19,233 |
110,387 |
-1,345 |
Orange Juice(ICE) |
Jan05 |
041223 |
86.30 |
88.25 |
86.30 |
88.05 |
+2.05 |
1,156 |
3,408 |
-633 |
Mar05 |
041223 |
87.50 |
89.00 |
87.25 |
88.70 |
+1.25 |
1,799 |
21,887 |
+847 |
May05 |
041223 |
88.90 |
90.05 |
88.90 |
90.05 |
+1.05 |
190 |
8,095 |
-3 |
Jul05 |
041223 |
90.45 |
91.00 |
90.45 |
91.00 |
+0.70 |
25 |
870 |
+5 |
Sep05 |
041223 |
91.20 |
91.45 |
91.20 |
91.40 |
+0.10 |
0 |
118 |
+0 |
Nov05 |
041223 |
92.45 |
92.45 |
91.80 |
91.80 |
-0.50 |
0 |
570 |
+0 |
Total Volume and Open Interest |
3,170 |
35,072 |
+216 |
Sugar #11(ICE) |
Mar05 |
041223 |
8.90 |
8.93 |
8.82 |
8.86 |
unch |
13,583 |
213,308 |
+183 |
May05 |
041223 |
9.10 |
9.12 |
9.06 |
9.10 |
+0.01 |
3,428 |
49,945 |
+524 |
Jul05 |
041223 |
9.04 |
9.10 |
9.03 |
9.08 |
+0.02 |
2,786 |
33,842 |
+540 |
Oct05 |
041223 |
9.02 |
9.08 |
9.01 |
9.06 |
+0.02 |
1,384 |
23,041 |
-589 |
Mar06 |
041223 |
8.98 |
9.00 |
8.98 |
9.00 |
+0.01 |
176 |
10,627 |
-29 |
Total Volume and Open Interest |
21,443 |
336,874 |
+1,142 |
Sugar #14(ICE) |
Mar05 |
041223 |
20.62 |
20.66 |
20.62 |
20.66 |
+0.03 |
8 |
4,087 |
+0 |
May05 |
041223 |
20.60 |
20.65 |
20.60 |
20.65 |
+0.03 |
8 |
2,125 |
+7 |
Jul05 |
041223 |
20.92 |
20.94 |
20.92 |
20.94 |
+0.05 |
10 |
1,746 |
+10 |
Sep05 |
041223 |
20.88 |
20.94 |
20.88 |
20.92 |
+0.04 |
7 |
2,498 |
+0 |
Nov05 |
041223 |
20.81 |
20.82 |
20.81 |
20.82 |
+0.01 |
6 |
773 |
+4 |
Total Volume and Open Interest |
39 |
11,315 |
+21 |
London Cocoa(LCE) |
Mar05 |
041223 |
854 |
861 |
838 |
839 |
-18 |
4,525 |
66,150 |
+444 |
May05 |
041223 |
866 |
873 |
850 |
850 |
-18 |
1,297 |
22,508 |
-4 |
Jul05 |
041223 |
874 |
876 |
868 |
868 |
-18 |
263 |
23,513 |
-28 |
Sep05 |
041223 |
907 |
907 |
886 |
886 |
-17 |
1,097 |
46,478 |
+901 |
Dec05 |
041223 |
896 |
897 |
880 |
880 |
-17 |
4,854 |
35,352 |
-2,950 |
Mar06 |
041223 |
905 |
905 |
888 |
889 |
-18 |
234 |
12,441 |
+186 |
May06 |
041223 |
899 |
899 |
899 |
899 |
-18 |
0 |
1,620 |
+0 |
Total Volume and Open Interest |
12,270 |
208,610 |
-1,451 |
London Coffee(LCE) |
Jan05 |
041223 |
685.00 |
715.00 |
685.00 |
714.00 |
+29.00 |
3,709 |
13,109 |
-1,771 |
Mar05 |
041223 |
730.00 |
755.00 |
730.00 |
753.00 |
+29.00 |
8,691 |
60,034 |
-1,170 |
May05 |
041223 |
755.00 |
779.00 |
754.00 |
776.00 |
+30.00 |
1,554 |
42,452 |
+223 |
Jul05 |
041223 |
765.00 |
794.00 |
765.00 |
794.00 |
+29.00 |
439 |
14,015 |
+239 |
Sep05 |
041223 |
802.00 |
813.00 |
802.00 |
813.00 |
+30.00 |
954 |
8,134 |
+868 |
Nov05 |
041223 |
816.00 |
830.00 |
816.00 |
830.00 |
+30.00 |
1,284 |
2,860 |
+489 |
Total Volume and Open Interest |
16,631 |
141,625 |
-1,122 |
London Sugar(LCE) |
Mar05 |
041223 |
248.50 |
251.90 |
248.00 |
251.30 |
+2.80 |
2,420 |
27,104 |
+424 |
May05 |
041223 |
260.50 |
262.60 |
260.50 |
262.40 |
+1.90 |
1,193 |
13,882 |
+563 |
Aug05 |
041223 |
261.70 |
263.60 |
261.70 |
263.60 |
+2.00 |
186 |
6,571 |
+62 |
Oct05 |
041223 |
263.00 |
263.10 |
263.00 |
263.10 |
+1.50 |
112 |
3,716 |
+2 |
Dec05 |
041223 |
264.00 |
264.00 |
264.00 |
264.00 |
+1.50 |
108 |
1,713 |
-40 |
Total Volume and Open Interest |
4,071 |
54,539 |
+993 |
Cotton(ICE) |
Mar05 |
041223 |
42.99 |
43.00 |
42.51 |
42.90 |
+0.18 |
10,954 |
54,135 |
+466 |
May05 |
041223 |
43.45 |
43.49 |
43.08 |
43.49 |
+0.34 |
1,254 |
10,479 |
+93 |
Jul05 |
041223 |
44.05 |
44.20 |
43.75 |
44.20 |
+0.40 |
364 |
10,917 |
+16 |
Oct05 |
041223 |
46.30 |
46.30 |
46.30 |
46.30 |
+0.30 |
9 |
274 |
+0 |
Dec05 |
041223 |
46.60 |
46.85 |
46.40 |
46.85 |
+0.34 |
466 |
6,688 |
+153 |
Mar06 |
041223 |
48.80 |
48.80 |
48.80 |
48.80 |
+0.30 |
10 |
933 |
+0 |
Total Volume and Open Interest |
13,057 |
83,999 |
+728 |
Lumber(CME) |
Jan05 |
041223 |
346.9 |
346.9 |
341.8 |
344.7 |
+1.4 |
966 |
2,037 |
-127 |
Mar05 |
041223 |
349.9 |
349.9 |
346.0 |
347.1 |
+0.1 |
483 |
1,058 |
+25 |
May05 |
041223 |
347.0 |
347.0 |
346.0 |
346.0 |
+0.1 |
42 |
304 |
+0 |
Jul05 |
041223 |
347.4 |
347.4 |
345.0 |
347.0 |
-1.2 |
4 |
64 |
+0 |
Total Volume and Open Interest |
1,496 |
3,469 |
-103 |
Crude Oil(NYM) |
Feb05 |
041223 |
43.90 |
44.40 |
43.75 |
44.18 |
-0.06 |
77,629 |
171,604 |
-1,080 |
Mar05 |
041223 |
44.05 |
44.60 |
43.90 |
44.26 |
-0.07 |
23,714 |
76,608 |
+423 |
Apr05 |
041223 |
43.85 |
44.25 |
43.75 |
44.08 |
-0.02 |
6,818 |
39,811 |
-1,437 |
May05 |
041223 |
43.50 |
43.90 |
43.50 |
43.78 |
-0.02 |
2,526 |
22,477 |
-180 |
Jun05 |
041223 |
43.35 |
43.52 |
43.25 |
43.46 |
-0.02 |
4,213 |
34,990 |
-278 |
Jul05 |
041223 |
43.15 |
43.25 |
43.10 |
43.16 |
-0.02 |
703 |
18,198 |
+202 |
Aug05 |
041223 |
42.90 |
42.90 |
42.90 |
42.90 |
-0.02 |
861 |
11,273 |
-29 |
Sep05 |
041223 |
42.65 |
42.70 |
42.50 |
42.65 |
-0.02 |
912 |
13,336 |
+250 |
Oct05 |
041223 |
42.41 |
42.41 |
42.41 |
42.41 |
-0.02 |
317 |
6,985 |
+17 |
Nov05 |
041223 |
42.19 |
42.19 |
42.19 |
42.19 |
-0.02 |
199 |
14,265 |
-16 |
Dec05 |
041223 |
41.75 |
42.10 |
41.75 |
41.98 |
-0.02 |
3,965 |
56,158 |
-261 |
Jan06 |
041223 |
41.74 |
41.74 |
41.74 |
41.74 |
-0.02 |
125 |
9,310 |
+5 |
Feb06 |
041223 |
41.51 |
41.51 |
41.51 |
41.51 |
-0.02 |
161 |
4,956 |
+0 |
Mar06 |
041223 |
41.30 |
41.30 |
41.30 |
41.30 |
-0.02 |
525 |
9,198 |
-140 |
Apr06 |
041223 |
41.14 |
41.14 |
41.14 |
41.14 |
-0.02 |
4 |
4,852 |
+0 |
May06 |
041223 |
40.99 |
40.99 |
40.99 |
40.99 |
-0.02 |
0 |
2,294 |
+0 |
Total Volume and Open Interest |
126,098 |
660,022 |
-1,607 |
Heating Oil(NYM) |
Jan05 |
041223 |
134.70 |
135.80 |
132.50 |
132.61 |
-3.24 |
19,954 |
25,729 |
-2,438 |
Feb05 |
041223 |
135.00 |
136.10 |
132.80 |
133.04 |
-3.13 |
19,557 |
60,978 |
+246 |
Mar05 |
041223 |
131.00 |
131.50 |
129.39 |
129.39 |
-2.43 |
3,724 |
26,937 |
+529 |
Apr05 |
041223 |
123.50 |
123.80 |
122.00 |
122.34 |
-1.68 |
1,980 |
14,034 |
+798 |
May05 |
041223 |
118.20 |
118.80 |
117.79 |
117.79 |
-1.33 |
413 |
6,177 |
-12 |
Jun05 |
041223 |
116.00 |
116.00 |
115.14 |
115.14 |
-1.13 |
533 |
8,870 |
-174 |
Jul05 |
041223 |
115.50 |
115.55 |
114.49 |
114.49 |
-1.03 |
795 |
5,265 |
+204 |
Aug05 |
041223 |
115.35 |
115.35 |
114.54 |
114.54 |
-0.98 |
74 |
2,888 |
+22 |
Sep05 |
041223 |
116.00 |
116.00 |
115.14 |
115.14 |
-0.98 |
254 |
4,018 |
+210 |
Oct05 |
041223 |
116.85 |
116.85 |
115.94 |
115.94 |
-0.98 |
2 |
653 |
-13 |
Nov05 |
041223 |
117.00 |
117.00 |
116.74 |
116.74 |
-0.98 |
57 |
1,001 |
+57 |
Dec05 |
041223 |
118.00 |
118.50 |
117.54 |
117.54 |
-0.98 |
417 |
8,017 |
+136 |
Total Volume and Open Interest |
47,784 |
169,498 |
-437 |
Gasoline(NYMEX) |
Jan05 |
041223 |
114.00 |
115.20 |
112.50 |
112.93 |
-1.63 |
17,773 |
19,516 |
-1,332 |
Feb05 |
041223 |
116.00 |
117.50 |
115.50 |
115.66 |
-0.92 |
16,579 |
50,121 |
+2,321 |
Mar05 |
041223 |
118.00 |
118.80 |
117.20 |
117.46 |
-1.02 |
1,963 |
18,055 |
+250 |
Apr05 |
041223 |
125.60 |
125.60 |
124.30 |
124.96 |
-1.22 |
1,973 |
22,317 |
-162 |
May05 |
041223 |
126.00 |
126.70 |
125.40 |
125.40 |
-1.18 |
2,083 |
20,570 |
+1,031 |
Jun05 |
041223 |
126.00 |
126.00 |
125.15 |
125.15 |
-1.18 |
517 |
8,594 |
-62 |
Jul05 |
041223 |
124.50 |
124.50 |
123.80 |
123.80 |
-1.18 |
217 |
3,819 |
+53 |
Aug05 |
041223 |
122.50 |
122.50 |
121.65 |
121.65 |
-1.18 |
0 |
4,615 |
+0 |
Sep05 |
041223 |
120.00 |
120.00 |
118.90 |
118.90 |
-1.18 |
273 |
6,561 |
+75 |
Oct05 |
041223 |
116.00 |
116.00 |
115.15 |
115.15 |
-1.18 |
110 |
2,838 |
+110 |
Total Volume and Open Interest |
|
|
|
e-MiNY RBOB Gasoline(NYMEX) |
Natural Gas(NYM) |
Jan05 |
041223 |
6.770 |
6.880 |
6.630 |
6.668 |
-0.152 |
18,249 |
27,531 |
-1,370 |
Feb05 |
041223 |
6.830 |
6.920 |
6.690 |
6.745 |
-0.104 |
10,575 |
58,405 |
+1,124 |
Mar05 |
041223 |
6.815 |
6.900 |
6.690 |
6.733 |
-0.081 |
3,075 |
44,234 |
+782 |
Apr05 |
041223 |
6.430 |
6.440 |
6.340 |
6.353 |
-0.061 |
1,662 |
24,992 |
+263 |
May05 |
041223 |
6.400 |
6.420 |
6.340 |
6.343 |
-0.046 |
1,209 |
22,254 |
+172 |
Jun05 |
041223 |
6.430 |
6.450 |
6.380 |
6.382 |
-0.046 |
778 |
13,094 |
+256 |
Jul05 |
041223 |
6.470 |
6.480 |
6.410 |
6.427 |
-0.046 |
401 |
16,181 |
+21 |
Aug05 |
041223 |
6.490 |
6.520 |
6.430 |
6.447 |
-0.046 |
524 |
12,176 |
+169 |
Sep05 |
041223 |
6.480 |
6.480 |
6.427 |
6.427 |
-0.041 |
423 |
11,530 |
-55 |
Oct05 |
041223 |
6.505 |
6.505 |
6.440 |
6.452 |
-0.041 |
593 |
22,988 |
+125 |
Nov05 |
041223 |
6.820 |
6.820 |
6.772 |
6.772 |
-0.031 |
684 |
10,879 |
+273 |
Dec05 |
041223 |
7.110 |
7.140 |
7.087 |
7.087 |
-0.023 |
1,437 |
16,585 |
+510 |
Jan06 |
041223 |
7.320 |
7.330 |
7.290 |
7.302 |
-0.018 |
740 |
15,685 |
+152 |
Feb06 |
041223 |
7.260 |
7.292 |
7.260 |
7.292 |
-0.013 |
84 |
9,203 |
+51 |
Mar06 |
041223 |
7.090 |
7.090 |
7.077 |
7.077 |
-0.013 |
48 |
11,276 |
+19 |
Apr06 |
041223 |
6.100 |
6.127 |
6.100 |
6.127 |
-0.013 |
58 |
9,727 |
+27 |
Total Volume and Open Interest |
41,633 |
399,237 |
+2,540 |
Brent Crude Oil(ICE) |
Feb05 |
041223 |
40.40 |
40.85 |
40.33 |
40.71 |
+0.07 |
29,651 |
72,173 |
-544 |
Mar05 |
041223 |
40.88 |
41.20 |
40.72 |
41.06 |
+0.04 |
9,443 |
81,984 |
+1,364 |
Apr05 |
041223 |
40.95 |
41.30 |
40.85 |
41.18 |
+0.10 |
4,281 |
24,271 |
-63 |
May05 |
041223 |
40.94 |
41.15 |
40.94 |
41.10 |
+0.14 |
700 |
9,731 |
+197 |
Jun05 |
041223 |
40.45 |
41.00 |
40.45 |
40.96 |
+0.15 |
2,594 |
13,349 |
-91 |
Jul05 |
041223 |
40.75 |
40.75 |
40.75 |
40.75 |
+0.15 |
0 |
7,037 |
+218 |
Aug05 |
041223 |
40.54 |
40.54 |
40.54 |
40.54 |
+0.15 |
0 |
3,493 |
+0 |
Sep05 |
041223 |
40.33 |
40.33 |
40.33 |
40.33 |
+0.15 |
650 |
7,439 |
+13 |
Oct05 |
041223 |
40.12 |
40.12 |
40.12 |
40.12 |
+0.15 |
0 |
3,350 |
+0 |
Nov05 |
041223 |
39.91 |
39.91 |
39.91 |
39.91 |
+0.15 |
0 |
3,547 |
+0 |
Dec05 |
041223 |
39.20 |
39.75 |
39.20 |
39.70 |
+0.15 |
1,520 |
36,381 |
+410 |
Jan06 |
041223 |
39.49 |
39.49 |
39.49 |
39.49 |
+0.15 |
|
|
|
Mar06 |
041223 |
39.07 |
39.07 |
39.07 |
39.07 |
+0.15 |
0 |
3,025 |
+0 |
Total Volume and Open Interest |
48,839 |
324,864 |
+2,004 |
Gas Oil(ICE) |
Jan05 |
041223 |
397.50 |
397.75 |
393.00 |
395.00 |
-2.50 |
9,454 |
50,670 |
-1,778 |
Feb05 |
041223 |
393.25 |
394.00 |
388.50 |
388.75 |
-5.75 |
4,675 |
39,935 |
+337 |
Mar05 |
041223 |
380.50 |
385.00 |
380.50 |
380.50 |
-5.50 |
655 |
8,899 |
+187 |
Apr05 |
041223 |
372.25 |
374.50 |
370.25 |
370.25 |
-5.50 |
207 |
10,533 |
+346 |
May05 |
041223 |
365.00 |
369.25 |
365.00 |
365.25 |
-5.50 |
102 |
4,877 |
+230 |
Jun05 |
041223 |
362.50 |
368.00 |
362.50 |
362.75 |
-5.25 |
234 |
12,793 |
+0 |
Jul05 |
041223 |
361.50 |
367.00 |
361.50 |
361.75 |
-5.25 |
132 |
1,419 |
+0 |
Aug05 |
041223 |
361.00 |
361.00 |
361.00 |
361.00 |
-5.00 |
0 |
1,546 |
+0 |
Sep05 |
041223 |
360.25 |
360.25 |
360.25 |
360.25 |
-4.75 |
0 |
5,412 |
+0 |
Oct05 |
041223 |
359.25 |
359.25 |
359.25 |
359.25 |
-4.50 |
0 |
1,050 |
+0 |
Total Volume and Open Interest |
15,859 |
164,317 |
-478 |
US Dollar Index(ICE) |
Mar05 |
041223 |
82.050 |
82.060 |
81.450 |
81.550 |
-0.460 |
1,310 |
22,109 |
+127 |
Jun05 |
041223 |
82.100 |
82.120 |
81.600 |
81.610 |
-0.460 |
0 |
2,019 |
+0 |
Sep05 |
041223 |
81.670 |
81.670 |
81.670 |
81.670 |
-0.460 |
0 |
31 |
+0 |
Total Volume and Open Interest |
1,310 |
24,172 |
+127 |
Australian Dollar(CME) |
Mar05 |
041223 |
76.16 |
76.30 |
76.05 |
76.20 |
+0.25 |
1,230 |
59,315 |
+788 |
Jun05 |
041223 |
75.75 |
75.75 |
75.75 |
75.75 |
+0.25 |
0 |
334 |
+0 |
Sep05 |
041223 |
75.33 |
75.33 |
75.33 |
75.33 |
+0.25 |
0 |
312 |
+0 |
Total Volume and Open Interest |
1,230 |
60,071 |
+788 |
British Pound(CME) |
Mar05 |
041223 |
191.09 |
191.34 |
190.44 |
191.05 |
+0.46 |
3,308 |
77,791 |
-3,254 |
Jun05 |
041223 |
190.15 |
190.15 |
190.15 |
190.15 |
+0.46 |
0 |
15 |
+1 |
Sep05 |
041223 |
189.25 |
189.25 |
189.25 |
189.25 |
+0.46 |
0 |
11 |
+0 |
Total Volume and Open Interest |
3,309 |
77,828 |
-3,254 |
Canadian Dollar(CME) |
Mar05 |
041223 |
80.80 |
81.17 |
80.64 |
81.09 |
+0.45 |
5,310 |
64,217 |
+2,695 |
Jun05 |
041223 |
80.80 |
81.15 |
80.80 |
81.15 |
+0.45 |
72 |
2,740 |
+28 |
Sep05 |
041223 |
81.25 |
81.25 |
81.25 |
81.25 |
+0.45 |
37 |
756 |
+24 |
Dec05 |
041223 |
81.37 |
81.37 |
81.37 |
81.37 |
+0.45 |
36 |
482 |
+26 |
Total Volume and Open Interest |
5,455 |
68,225 |
+2,773 |
Japanese Yen(CME) |
Mar05 |
041223 |
96.73 |
97.10 |
96.70 |
96.89 |
+0.40 |
1,376 |
125,578 |
+46 |
Jun05 |
041223 |
97.57 |
97.57 |
97.57 |
97.57 |
+0.40 |
0 |
20,046 |
+0 |
Sep05 |
041223 |
98.37 |
98.37 |
98.37 |
98.37 |
+0.40 |
0 |
81 |
+0 |
Total Volume and Open Interest |
1,376 |
145,751 |
+46 |
Swiss Franc(CME) |
Mar05 |
041223 |
87.49 |
87.85 |
87.47 |
87.60 |
+0.48 |
1,886 |
57,292 |
+637 |
Jun05 |
041223 |
88.03 |
88.03 |
88.03 |
88.03 |
+0.48 |
0 |
113 |
+0 |
Sep05 |
041223 |
88.49 |
88.49 |
88.49 |
88.49 |
+0.48 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,886 |
57,471 |
+637 |
EuroFX(CME) |
Mar05 |
041223 |
134.68 |
135.16 |
134.60 |
134.94 |
+0.89 |
5,939 |
151,708 |
+6,792 |
Jun05 |
041223 |
134.88 |
135.27 |
134.88 |
135.16 |
+0.89 |
60 |
1,018 |
-8 |
Sep05 |
041223 |
135.46 |
135.46 |
135.46 |
135.46 |
+0.89 |
0 |
295 |
+0 |
Total Volume and Open Interest |
5,999 |
153,934 |
+6,784 |
Mexican Peso(CME) |
Jan05 |
041223 |
894.5 |
894.5 |
892.2 |
894.5 |
+2.2 |
0 |
115 |
+0 |
Feb05 |
041223 |
890.2 |
890.2 |
888.0 |
890.2 |
+2.2 |
0 |
50 |
+0 |
Total Volume and Open Interest |
2,655 |
85,519 |
-182 |
30-Year T-Bonds(CBOT) |
Mar05 |
041223 |
112~170 |
112~190 |
112~010 |
112~090 |
-0~060 |
100,177 |
606,755 |
-7,170 |
Jun05 |
041223 |
111~100 |
111~140 |
111~100 |
111~140 |
-0~060 |
64 |
12,339 |
-10 |
Sep05 |
041223 |
110~220 |
110~220 |
110~220 |
110~220 |
-0~060 |
0 |
192 |
+0 |
Total Volume and Open Interest |
100,241 |
619,296 |
-7,180 |
10-Year T-Notes(CBOT) |
Mar05 |
041223 |
112~020 |
112~035 |
111~290 |
111~315 |
-0~015 |
320,397 |
1,569,534 |
+3,951 |
Jun05 |
041223 |
111~035 |
111~035 |
111~035 |
111~035 |
-0~015 |
593 |
15,858 |
+313 |
Sep05 |
041223 |
110~205 |
110~205 |
110~205 |
110~205 |
-0~015 |
2 |
673 |
+0 |
Total Volume and Open Interest |
320,992 |
1,586,065 |
+4,264 |
5-Year T-Notes(CBOT) |
Mar05 |
041223 |
109~090 |
109~098 |
109~084 |
109~086 |
unch |
170,551 |
0 |
-1,136,978 |
Jun05 |
041223 |
109~026 |
109~026 |
109~026 |
109~026 |
-0~002 |
2,120 |
9,304 |
+239 |
Total Volume and Open Interest |
172,671 |
9,304 |
+239 |
2 Year T-Notes(CBOT) |
Mar05 |
041223 |
104~108 |
104~108 |
104~104 |
104~106 |
+0~002 |
1,425 |
236,701 |
+2,305 |
Total Volume and Open Interest |
1,435 |
249,239 |
+2,204 |
Eurodollars(CME) |
Mar05 |
041223 |
97.090 |
97.105 |
97.085 |
97.100 |
+0.020 |
18,893 |
1,050,067 |
-7,865 |
Jun05 |
041223 |
96.805 |
96.815 |
96.790 |
96.810 |
+0.020 |
18,685 |
1,069,718 |
-1,627 |
Sep05 |
041223 |
96.590 |
96.600 |
96.575 |
96.590 |
+0.015 |
21,603 |
931,450 |
+1,277 |
Dec05 |
041223 |
96.435 |
96.440 |
96.405 |
96.430 |
+0.010 |
19,179 |
736,860 |
+472 |
Mar06 |
041223 |
96.335 |
96.345 |
96.310 |
96.325 |
+0.005 |
13,388 |
583,559 |
+4,644 |
Jun06 |
041223 |
96.255 |
96.270 |
96.240 |
96.250 |
unch |
10,809 |
379,977 |
+1,670 |
Sep06 |
041223 |
96.185 |
96.190 |
96.160 |
96.175 |
unch |
9,558 |
295,241 |
+2,078 |
Dec06 |
041223 |
96.095 |
96.115 |
96.080 |
96.090 |
unch |
14,144 |
247,667 |
+3,911 |
Mar07 |
041223 |
96.015 |
96.025 |
96.000 |
96.010 |
-0.005 |
4,197 |
182,806 |
+731 |
Jun07 |
041223 |
95.935 |
95.945 |
95.920 |
95.930 |
-0.005 |
3,608 |
156,235 |
-58 |
Sep07 |
041223 |
95.850 |
95.860 |
95.835 |
95.840 |
-0.010 |
3,557 |
121,367 |
+83 |
Dec07 |
041223 |
95.755 |
95.760 |
95.735 |
95.740 |
-0.015 |
4,883 |
129,779 |
+1,130 |
Mar08 |
041223 |
95.680 |
95.680 |
95.660 |
95.660 |
-0.020 |
4,178 |
93,890 |
+349 |
Jun08 |
041223 |
95.565 |
95.575 |
95.560 |
95.560 |
-0.020 |
4,800 |
95,883 |
+575 |
Sep08 |
041223 |
95.465 |
95.470 |
95.455 |
95.455 |
-0.025 |
2,265 |
91,385 |
-269 |
Dec08 |
041223 |
95.360 |
95.365 |
95.350 |
95.350 |
-0.025 |
2,294 |
83,276 |
-366 |
Mar09 |
041223 |
95.265 |
95.270 |
95.255 |
95.260 |
-0.030 |
2,759 |
58,031 |
+725 |
Jun09 |
041223 |
95.165 |
95.175 |
95.155 |
95.165 |
-0.030 |
5,406 |
46,634 |
+650 |
Total Volume and Open Interest |
169,840 |
6,548,994 |
+7,431 |
30 Day Federal Funds(CBOT) |
Dec04 |
041223 |
97.850 |
97.850 |
97.850 |
97.850 |
unch |
1,749 |
145,336 |
-119 |
Jan05 |
041223 |
97.750 |
97.750 |
97.750 |
97.750 |
unch |
2,241 |
140,141 |
-281 |
Feb05 |
041223 |
97.510 |
97.520 |
97.510 |
97.520 |
unch |
1,233 |
119,883 |
+1,606 |
Mar05 |
041223 |
97.430 |
97.440 |
97.430 |
97.430 |
unch |
563 |
39,152 |
+160 |
Apr05 |
041223 |
97.290 |
97.300 |
97.290 |
97.300 |
+0.010 |
684 |
22,797 |
+999 |
May05 |
041223 |
97.120 |
97.120 |
97.120 |
97.120 |
+0.010 |
0 |
3,719 |
+10 |
Total Volume and Open Interest |
6,470 |
471,298 |
+2,375 |
30 Day Fed Funds(e-CBOT) |
Dec04 |
041223 |
97.850 |
97.850 |
97.845 |
97.850 |
+0.005 |
719 |
0 |
+0 |
Jan05 |
041223 |
97.750 |
97.750 |
97.745 |
97.750 |
unch |
1,840 |
0 |
+0 |
Feb05 |
041223 |
97.515 |
97.515 |
97.510 |
97.515 |
unch |
1,795 |
0 |
+0 |
Mar05 |
041223 |
97.430 |
97.435 |
97.425 |
97.435 |
unch |
1,885 |
0 |
+0 |
Apr05 |
041223 |
97.300 |
97.300 |
97.290 |
97.300 |
+0.005 |
2,533 |
0 |
+0 |
May05 |
041223 |
97.115 |
97.115 |
97.110 |
97.115 |
+0.015 |
10 |
0 |
+0 |
Total Volume and Open Interest |
8,782 |
|
|
3-Mth Euro-Yen(CME) |
Mar05 |
041223 |
99.90 |
99.90 |
99.90 |
99.90 |
-0.01 |
0 |
52,075 |
+0 |
Jun05 |
041223 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
0 |
32,688 |
+3 |
Sep05 |
041223 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
7,273 |
+0 |
Dec05 |
041223 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
5,396 |
+0 |
Mar06 |
041223 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
7,018 |
-35 |
Jun06 |
041223 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
3,712 |
+0 |
Sep06 |
041223 |
99.59 |
99.59 |
99.59 |
99.59 |
unch |
0 |
2,099 |
+0 |
Dec06 |
041223 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
0 |
411 |
+0 |
Mar07 |
041223 |
99.37 |
99.37 |
99.37 |
99.37 |
unch |
0 |
1 |
+0 |
Jun07 |
041223 |
99.27 |
99.27 |
99.27 |
99.27 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
0 |
111,716 |
-32 |
3-Mth Euro-Yen(SGX) |
Mar05 |
041223 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
0 |
101,582 |
+456 |
Jun05 |
041223 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
0 |
90,702 |
-44 |
Sep05 |
041223 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
43,666 |
-45 |
Dec05 |
041223 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
35,353 |
+103 |
Mar06 |
041223 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
27,468 |
-117 |
Jun06 |
041223 |
99.68 |
99.68 |
99.67 |
99.67 |
unch |
2 |
12,862 |
-15 |
Sep06 |
041223 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
0 |
6,925 |
+0 |
Dec06 |
041223 |
99.48 |
99.48 |
99.48 |
99.48 |
unch |
0 |
6,674 |
+0 |
Total Volume and Open Interest |
2 |
332,282 |
+331 |
Japanese Gov't Bonds(SGX) |
Mar05 |
041222 |
139.05 |
139.17 |
138.96 |
139.10 |
+0.04 |
1,096 |
42,453 |
+339 |
Jun05 |
041222 |
138.50 |
138.50 |
138.50 |
138.50 |
+0.07 |
|
|
|
Sep05 |
041222 |
138.50 |
138.50 |
138.50 |
138.50 |
+0.07 |
|
|
|
Total Volume and Open Interest |
1,096 |
42,453 |
+339 |
Euro-Bund(EUREX) |
Mar05 |
041223 |
119.13 |
119.37 |
119.08 |
119.28 |
+0.24 |
375,453 |
1,231,851 |
+31,114 |
Jun05 |
041223 |
118.34 |
118.41 |
118.34 |
118.37 |
+0.21 |
22 |
731 |
+18 |
Total Volume and Open Interest |
375,475 |
1,232,582 |
+31,132 |
Euro-Bobl(EUREX) |
Mar05 |
041223 |
113.07 |
113.33 |
113.04 |
113.27 |
+0.24 |
227,808 |
802,928 |
+16,567 |
Jun05 |
041223 |
112.46 |
112.46 |
112.46 |
112.46 |
+0.25 |
413 |
457 |
+2 |
Sep05 |
041223 |
112.27 |
112.27 |
112.27 |
112.27 |
+0.24 |
|
|
|
Total Volume and Open Interest |
228,221 |
803,385 |
+16,569 |
3-Mth Euribor(EUREX) |
Dec04 |
041213 |
97.830 |
97.830 |
97.830 |
97.830 |
unch |
585 |
0 |
-8,348 |
Mar05 |
041223 |
97.765 |
97.785 |
97.765 |
97.780 |
+0.015 |
1,108 |
13,810 |
-153 |
Jun05 |
041223 |
97.630 |
97.660 |
97.630 |
97.655 |
+0.005 |
380 |
5,664 |
-50 |
Total Volume and Open Interest |
1,935 |
29,139 |
-211 |
Long Gilt(LIFFE) |
Dec04 |
041223 |
110~18 |
110~26 |
110~15 |
110~19 |
+0~04 |
1,395 |
16,453 |
-538 |
Mar05 |
041223 |
112~07 |
112~21 |
112~04 |
112~10 |
+0~03 |
26,621 |
205,751 |
-1,024 |
Total Volume and Open Interest |
28,016 |
222,204 |
-1,562 |
3-Mth Short Sterling(LIFFE) |
Mar05 |
041223 |
95.09 |
95.14 |
95.09 |
95.14 |
+0.04 |
35,725 |
245,418 |
+209 |
Jun05 |
041223 |
95.19 |
95.25 |
95.18 |
95.24 |
+0.05 |
38,034 |
230,910 |
+7,650 |
Sep05 |
041223 |
95.23 |
95.30 |
95.23 |
95.29 |
+0.06 |
26,534 |
224,775 |
-503 |
Dec05 |
041223 |
95.23 |
95.30 |
95.23 |
95.29 |
+0.06 |
26,005 |
177,595 |
+2,617 |
Mar06 |
041223 |
95.22 |
95.29 |
95.22 |
95.28 |
+0.06 |
10,370 |
99,753 |
+56 |
Jun06 |
041223 |
95.23 |
95.28 |
95.23 |
95.27 |
+0.05 |
4,532 |
74,409 |
+205 |
Total Volume and Open Interest |
145,824 |
1,215,422 |
+11,667 |
3-Mth Euribor(LIFFE) |
Mar05 |
041223 |
97.770 |
97.790 |
97.765 |
97.785 |
+0.020 |
54,706 |
491,129 |
-9,365 |
Jun05 |
041223 |
97.640 |
97.685 |
97.630 |
97.675 |
+0.040 |
57,130 |
567,283 |
-5,231 |
Sep05 |
041223 |
97.520 |
97.570 |
97.510 |
97.565 |
+0.055 |
60,875 |
401,040 |
-7,745 |
Total Volume and Open Interest |
325,639 |
2,663,328 |
-37,559 |
3-Mth Aus T-Bills(SFE) |
Mar05 |
041223 |
94.63 |
94.65 |
94.62 |
94.64 |
+0.01 |
8,779 |
271,322 |
-3,429 |
Jun05 |
041223 |
94.63 |
94.65 |
94.63 |
94.64 |
+0.01 |
5,552 |
137,551 |
-373 |
Sep05 |
041223 |
94.62 |
94.63 |
94.61 |
94.63 |
+0.02 |
846 |
42,490 |
-2 |
Dec05 |
041223 |
94.60 |
94.61 |
94.58 |
94.60 |
+0.02 |
514 |
22,694 |
-21 |
Mar06 |
041223 |
94.54 |
94.56 |
94.54 |
94.56 |
+0.02 |
22 |
15,079 |
-390 |
Jun06 |
041223 |
94.53 |
94.54 |
94.50 |
94.51 |
+0.02 |
15 |
10,812 |
-24 |
Sep06 |
041223 |
94.50 |
94.51 |
94.47 |
94.47 |
+0.01 |
25 |
6,855 |
+15 |
Dec06 |
041223 |
94.43 |
94.43 |
94.43 |
94.43 |
+0.01 |
0 |
3,077 |
+0 |
Mar07 |
041223 |
94.38 |
94.38 |
94.38 |
94.38 |
+0.01 |
0 |
1,825 |
+0 |
Jun07 |
041223 |
94.35 |
94.35 |
94.35 |
94.35 |
+0.02 |
0 |
1,410 |
+0 |
Total Volume and Open Interest |
15,753 |
515,178 |
-4,224 |
10-Year Aus T-Bonds(SFE) |
Mar05 |
041223 |
94.71 |
94.74 |
94.71 |
94.73 |
+0.01 |
5,914 |
251,853 |
-3,854 |
Total Volume and Open Interest |
5,914 |
251,853 |
-3,854 |
3-Year Aus T-Bonds(SFE) |
Mar05 |
041223 |
94.90 |
94.92 |
94.89 |
94.92 |
+0.02 |
24,448 |
396,037 |
-17,413 |
Total Volume and Open Interest |
24,448 |
396,037 |
-17,413 |
Gold(CMX) |
Dec04 |
041223 |
442.0 |
442.5 |
441.0 |
441.9 |
+1.6 |
70 |
234 |
-17 |
Feb05 |
041223 |
443.1 |
443.7 |
441.8 |
442.9 |
+1.5 |
23,355 |
221,357 |
-1,388 |
Apr05 |
041223 |
445.7 |
445.9 |
444.0 |
445.1 |
+1.5 |
1,032 |
19,294 |
+585 |
Jun05 |
041223 |
447.3 |
448.3 |
446.5 |
447.4 |
+1.5 |
109 |
28,642 |
+1 |
Aug05 |
041223 |
449.8 |
449.8 |
449.8 |
449.8 |
+1.5 |
7 |
7,772 |
+0 |
Oct05 |
041223 |
452.3 |
452.3 |
452.3 |
452.3 |
+1.5 |
6 |
3,510 |
+5 |
Dec05 |
041223 |
455.0 |
455.0 |
454.4 |
454.8 |
+1.5 |
317 |
18,601 |
+222 |
Feb06 |
041223 |
457.4 |
457.5 |
457.4 |
457.5 |
+1.5 |
1 |
594 |
-1 |
Apr06 |
041223 |
460.1 |
460.1 |
460.1 |
460.1 |
+1.5 |
0 |
631 |
+0 |
Jun06 |
041223 |
462.8 |
462.8 |
462.8 |
462.8 |
+1.6 |
98 |
8,512 |
+98 |
Aug06 |
041223 |
465.5 |
465.5 |
465.5 |
465.5 |
+1.6 |
0 |
170 |
+0 |
Oct06 |
041223 |
468.3 |
468.3 |
468.3 |
468.3 |
+1.7 |
0 |
1 |
+0 |
Total Volume and Open Interest |
25,003 |
319,463 |
-492 |
Silver(CMX) |
Dec04 |
041223 |
694.0 |
694.0 |
688.3 |
688.3 |
+8.0 |
2 |
99 |
+1 |
Mar05 |
041223 |
691.0 |
697.5 |
688.5 |
691.5 |
+8.0 |
8,752 |
72,559 |
-945 |
May05 |
041223 |
694.5 |
703.0 |
694.0 |
694.8 |
+8.1 |
256 |
7,053 |
-54 |
Jul05 |
041223 |
694.0 |
703.0 |
694.0 |
697.8 |
+8.1 |
119 |
3,514 |
+15 |
Sep05 |
041223 |
700.9 |
700.9 |
700.9 |
700.9 |
+7.9 |
9 |
532 |
+5 |
Dec05 |
041223 |
705.0 |
710.0 |
704.5 |
704.5 |
+7.7 |
429 |
9,965 |
-9 |
Mar06 |
041223 |
707.9 |
707.9 |
707.9 |
707.9 |
+7.7 |
120 |
295 |
+100 |
Total Volume and Open Interest |
10,245 |
98,018 |
-408 |
Platinum(NYMEX) |
Jan05 |
041223 |
844.0 |
845.0 |
833.5 |
840.2 |
-3.5 |
962 |
3,357 |
-524 |
Apr05 |
041223 |
842.0 |
843.0 |
836.0 |
837.7 |
-3.0 |
798 |
3,120 |
+630 |
Jul05 |
041223 |
834.7 |
834.7 |
834.7 |
834.7 |
-3.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,760 |
6,480 |
+106 |
Palladium(NYMEX) |
Dec04 |
041223 |
183.00 |
186.95 |
183.00 |
186.95 |
+1.05 |
4 |
4 |
-96 |
Mar05 |
041223 |
186.00 |
189.00 |
185.00 |
188.45 |
+1.45 |
797 |
11,958 |
+237 |
Jun05 |
041223 |
190.00 |
190.45 |
190.00 |
190.45 |
+1.45 |
1 |
234 |
+0 |
Total Volume and Open Interest |
804 |
12,258 |
+143 |
Copper(CMX) |
Dec04 |
041223 |
147.00 |
148.30 |
147.00 |
148.30 |
+0.80 |
531 |
2,293 |
-204 |
Mar05 |
041223 |
139.90 |
142.30 |
139.60 |
142.25 |
+1.30 |
11,653 |
57,088 |
+3,053 |
May05 |
041223 |
136.90 |
138.70 |
136.80 |
138.55 |
+1.15 |
371 |
6,396 |
+50 |
Jul05 |
041223 |
134.00 |
135.10 |
134.00 |
135.10 |
+0.95 |
54 |
5,256 |
+27 |
Sep05 |
041223 |
129.90 |
130.95 |
129.90 |
130.95 |
+1.05 |
51 |
3,619 |
+45 |
Total Volume and Open Interest |
13,791 |
89,471 |
+3,297 |
Aluminum(CMX) |
Dec04 |
041223 |
92.10 |
92.10 |
92.10 |
92.10 |
+0.50 |
10 |
20 |
-342 |
Jan05 |
041223 |
92.50 |
92.50 |
92.50 |
92.50 |
+0.65 |
15 |
1,281 |
+5 |
Feb05 |
041223 |
92.60 |
92.60 |
92.60 |
92.60 |
+0.65 |
0 |
651 |
+0 |
Mar05 |
041223 |
92.60 |
92.60 |
92.60 |
92.60 |
+0.65 |
0 |
681 |
+0 |
Apr05 |
041223 |
92.30 |
92.30 |
92.30 |
92.30 |
+0.65 |
0 |
486 |
+0 |
May05 |
041223 |
91.95 |
91.95 |
91.95 |
91.95 |
+0.65 |
0 |
668 |
+0 |
Total Volume and Open Interest |
25 |
8,630 |
-337 |
DJIA Index(CBOT) |
Mar05 |
041223 |
10823 |
10875 |
10820 |
10832 |
+10 |
5,528 |
48,691 |
+455 |
Jun05 |
041223 |
10880 |
10880 |
10860 |
10860 |
+10 |
40 |
29 |
-3 |
Dec05 |
041223 |
10909 |
10909 |
10909 |
10909 |
+14 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,568 |
48,721 |
+452 |
S & P 500(CME) |
Mar05 |
041223 |
1212.20 |
1216.50 |
1211.20 |
1211.70 |
+0.70 |
28,500 |
657,663 |
-1,551 |
Jun05 |
041223 |
1216.80 |
1220.00 |
1215.80 |
1215.80 |
+0.60 |
462 |
10,526 |
+392 |
Sep05 |
041223 |
1220.30 |
1220.30 |
1220.30 |
1220.30 |
+0.80 |
633 |
2,271 |
+435 |
Dec05 |
041223 |
1225.30 |
1225.30 |
1225.30 |
1225.30 |
+0.80 |
1 |
123 |
+0 |
Total Volume and Open Interest |
29,596 |
670,657 |
-724 |
S & P 500 E-Mini(Globex) |
Mar05 |
041223 |
1210.75 |
1216.50 |
1209.00 |
1211.75 |
+0.75 |
401,650 |
729,708 |
+15,645 |
Jun05 |
041223 |
1216.75 |
1220.25 |
1215.75 |
1215.75 |
+0.50 |
153 |
240 |
+109 |
Total Volume and Open Interest |
401,803 |
729,948 |
+15,754 |
NASDAQ 100(CME) |
Mar05 |
041223 |
1615.00 |
1628.50 |
1615.00 |
1618.50 |
+2.50 |
5,617 |
66,994 |
+192 |
Jun05 |
041223 |
1629.00 |
1629.00 |
1629.00 |
1629.00 |
+2.50 |
0 |
6 |
+0 |
Sep05 |
041223 |
1639.00 |
1639.00 |
1639.00 |
1639.00 |
+2.00 |
|
|
|
Total Volume and Open Interest |
5,617 |
67,000 |
+192 |
NASDAQ 100 E-Mini(Globex) |
Mar05 |
041223 |
1617.00 |
1628.00 |
1613.50 |
1618.50 |
+2.50 |
188,070 |
253,255 |
+7,188 |
Jun05 |
041223 |
1627.00 |
1629.00 |
1625.00 |
1629.00 |
+2.50 |
23 |
22 |
+19 |
Total Volume and Open Interest |
188,093 |
253,277 |
+7,207 |
S & P Midcap 400(CME) |
Mar05 |
041223 |
660.00 |
662.00 |
659.50 |
660.30 |
+1.80 |
257 |
13,115 |
+17 |
Jun05 |
041223 |
660.30 |
660.30 |
660.30 |
660.30 |
+1.80 |
|
|
|
Sep05 |
041223 |
660.30 |
660.30 |
660.30 |
660.30 |
+1.80 |
|
|
|
Total Volume and Open Interest |
257 |
13,115 |
+17 |
Russell 2000(CME) |
Mar05 |
041223 |
651.00 |
653.90 |
650.75 |
651.30 |
+1.65 |
708 |
20,729 |
-361 |
Jun05 |
041223 |
651.30 |
651.30 |
651.30 |
651.30 |
+1.65 |
|
|
|
Sep05 |
041223 |
651.30 |
651.30 |
651.30 |
651.30 |
+1.65 |
|
|
|
Total Volume and Open Interest |
708 |
20,729 |
-361 |
Russell 2000 E-Mini(Globex) |
Dec04 |
041217 |
643.00 |
645.00 |
640.90 |
641.85 |
-1.25 |
6,071 |
92,324 |
-1,266 |
Mar05 |
041223 |
649.60 |
653.70 |
648.20 |
651.30 |
+1.60 |
39,474 |
102,534 |
-2,111 |
Jun05 |
041223 |
651.30 |
651.30 |
651.30 |
651.30 |
+1.60 |
|
|
|
Total Volume and Open Interest |
39,474 |
102,534 |
-2,111 |
Nikkei 225(CME) |
Mar05 |
041222 |
11215 |
11275 |
11200 |
11260 |
+130 |
2,080 |
164,551 |
-333 |
Jun05 |
041222 |
11210 |
11210 |
11210 |
11210 |
+130 |
0 |
3 |
+0 |
Total Volume and Open Interest |
2,080 |
164,575 |
-312 |
Nikkei 225(SGX) |
Mar05 |
041222 |
11215 |
11275 |
11200 |
11260 |
+130 |
2,080 |
164,551 |
-333 |
Jun05 |
041222 |
11210 |
11210 |
11210 |
11210 |
+130 |
0 |
3 |
+0 |
Sep05 |
041222 |
11205 |
11205 |
11205 |
11205 |
+130 |
|
|
|
Total Volume and Open Interest |
2,080 |
164,575 |
-312 |
CAC 40(EURONEXT) |
Jan05 |
041223 |
3805.0 |
3830.0 |
3803.0 |
3827.5 |
+16.0 |
33,881 |
306,745 |
+11,174 |
Feb05 |
041223 |
3827.0 |
3834.0 |
3827.0 |
3834.0 |
+17.0 |
223 |
444 |
+24 |
Mar05 |
041223 |
3817.0 |
3840.5 |
3817.0 |
3839.5 |
+16.5 |
171 |
86,057 |
-469 |
Total Volume and Open Interest |
34,313 |
408,267 |
+10,729 |
Hang Seng Index(HKFE) |
Dec04 |
041223 |
14226 |
14295 |
14180 |
14205 |
+21 |
53,392 |
109,410 |
-13,978 |
Jan05 |
041223 |
14238 |
14305 |
14192 |
14218 |
+28 |
39,148 |
33,400 |
+20,678 |
Total Volume and Open Interest |
92,619 |
145,789 |
+6,831 |
DAX(EUREX) |
Mar05 |
041223 |
4256.5 |
4277.5 |
4256.0 |
4270.0 |
+17.5 |
40,854 |
183,627 |
+3,960 |
Jun05 |
041223 |
4286.0 |
4299.5 |
4286.0 |
4294.0 |
+17.5 |
118 |
3,003 |
+43 |
Total Volume and Open Interest |
40,981 |
186,820 |
+4,026 |
FT-SE 100(EURONEXT) |
Mar05 |
041223 |
4778.50 |
4794.00 |
4775.50 |
4784.50 |
+9.50 |
32,367 |
439,291 |
+2,392 |
Jun05 |
041223 |
4800.00 |
4800.00 |
4800.00 |
4800.00 |
+9.50 |
0 |
17,007 |
+0 |
Sep05 |
041223 |
4813.50 |
4813.50 |
4813.50 |
4813.50 |
+9.50 |
0 |
3,550 |
+0 |
Total Volume and Open Interest |
32,367 |
459,848 |
+2,392 |
SPI 200(SFE) |
Dec04 |
041216 |
3959.0 |
3971.0 |
3953.0 |
3971.0 |
+27.0 |
37,390 |
128,529 |
-38,259 |
Mar05 |
041223 |
4047.0 |
4052.0 |
4029.0 |
4051.0 |
+5.0 |
8,499 |
154,219 |
-4,607 |
Jun05 |
041223 |
4063.0 |
4064.0 |
4048.0 |
4064.0 |
+5.0 |
95 |
3,093 |
+74 |
Total Volume and Open Interest |
8,596 |
162,951 |
-4,535 |
GSCI(CME) |
Jan05 |
041223 |
319.50 |
319.50 |
317.50 |
318.75 |
-0.55 |
274 |
18,092 |
+111 |
Feb05 |
041223 |
317.95 |
317.95 |
317.95 |
317.95 |
-0.05 |
|
|
|
Mar05 |
041223 |
315.95 |
315.95 |
315.95 |
315.95 |
-0.05 |
|
|
|
Total Volume and Open Interest |
274 |
18,092 |
+111 |
RJ/CRB Index(ICE) |
Jan05 |
041223 |
282.75 |
283.50 |
282.75 |
283.50 |
+1.00 |
74 |
227 |
-15 |
Feb05 |
041223 |
281.00 |
282.00 |
281.00 |
282.00 |
+1.00 |
2 |
121 |
+2 |
Apr05 |
041223 |
281.70 |
282.50 |
281.70 |
282.50 |
+1.00 |
0 |
116 |
+0 |
Total Volume and Open Interest |
76 |
571 |
-13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|