|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Tue May 25, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul04 |
040525 |
874.00 |
896.00 |
873.00 |
882.25 |
+16.25 |
34,789 |
108,072 |
-119 |
| Aug04 |
040525 |
822.00 |
841.50 |
822.00 |
830.00 |
+18.25 |
5,436 |
20,967 |
-71 |
| Sep04 |
040525 |
748.00 |
760.00 |
747.00 |
750.50 |
+12.50 |
2,040 |
9,441 |
-204 |
| Nov04 |
040525 |
707.00 |
718.00 |
706.50 |
710.25 |
+11.75 |
12,500 |
55,505 |
-966 |
| Jan05 |
040525 |
708.50 |
718.50 |
708.00 |
711.00 |
+12.00 |
246 |
4,353 |
+10 |
| Mar05 |
040525 |
707.00 |
715.50 |
707.00 |
709.00 |
+10.50 |
106 |
3,198 |
+9 |
| May05 |
040525 |
703.00 |
712.00 |
703.00 |
703.50 |
+12.50 |
238 |
1,947 |
+121 |
| Total Volume and Open Interest |
55,449 |
204,939 |
-1,179 |
| Soybean Meal(CBOT) |
| Jul04 |
040525 |
282.50 |
290.00 |
282.00 |
287.00 |
+7.20 |
11,076 |
60,952 |
-215 |
| Aug04 |
040525 |
268.80 |
275.70 |
268.80 |
273.00 |
+7.00 |
3,972 |
24,208 |
-541 |
| Sep04 |
040525 |
254.00 |
259.00 |
254.00 |
257.00 |
+5.50 |
2,397 |
15,696 |
-352 |
| Oct04 |
040525 |
232.50 |
236.00 |
232.00 |
234.50 |
+5.00 |
1,120 |
12,907 |
+36 |
| Dec04 |
040525 |
228.50 |
231.30 |
227.80 |
229.70 |
+4.50 |
5,178 |
31,016 |
+29 |
| Jan05 |
040525 |
226.50 |
229.00 |
226.50 |
227.50 |
+3.00 |
355 |
3,764 |
-47 |
| Mar05 |
040525 |
225.00 |
227.00 |
224.50 |
226.00 |
+3.50 |
528 |
4,191 |
+93 |
| May05 |
040525 |
225.00 |
225.50 |
223.00 |
224.50 |
+3.80 |
431 |
1,766 |
+81 |
| Total Volume and Open Interest |
25,227 |
157,849 |
-865 |
| Soybean Oil(CBOT) |
| Jul04 |
040525 |
28.53 |
29.00 |
28.50 |
28.74 |
+0.45 |
11,488 |
57,819 |
+825 |
| Aug04 |
040525 |
27.95 |
28.38 |
27.95 |
28.21 |
+0.49 |
3,288 |
19,044 |
+118 |
| Sep04 |
040525 |
27.25 |
27.55 |
27.12 |
27.44 |
+0.46 |
1,535 |
16,324 |
-215 |
| Oct04 |
040525 |
25.85 |
26.10 |
25.75 |
25.79 |
+0.19 |
569 |
10,128 |
-15 |
| Dec04 |
040525 |
24.98 |
25.25 |
24.85 |
24.92 |
+0.18 |
2,886 |
23,660 |
-308 |
| Jan05 |
040525 |
24.95 |
25.10 |
24.90 |
24.95 |
+0.26 |
255 |
4,998 |
-29 |
| Mar05 |
040525 |
25.10 |
25.10 |
24.90 |
24.90 |
+0.20 |
134 |
2,857 |
-18 |
| May05 |
040525 |
25.05 |
25.10 |
24.80 |
24.87 |
+0.12 |
244 |
1,034 |
+41 |
| Total Volume and Open Interest |
20,554 |
138,322 |
+499 |
| Canola(WCE) |
| Jul04 |
040525 |
377.5 |
380.4 |
376.0 |
378.7 |
+3.0 |
4,837 |
29,188 |
+0 |
| Sep04 |
040525 |
373.0 |
373.0 |
373.0 |
373.0 |
+7.5 |
0 |
50 |
+0 |
| Nov04 |
040525 |
376.0 |
379.5 |
376.0 |
377.1 |
+4.2 |
2,188 |
35,898 |
+0 |
| Jan05 |
040525 |
376.0 |
383.5 |
376.0 |
381.3 |
+5.8 |
0 |
1,291 |
+0 |
| Mar05 |
040525 |
384.0 |
384.0 |
384.0 |
384.0 |
+4.5 |
0 |
460 |
+0 |
| Total Volume and Open Interest |
7,025 |
67,195 |
+0 |
| Corn(CBOT) |
| Jul04 |
040525 |
301.50 |
305.00 |
300.50 |
303.75 |
+7.75 |
29,426 |
224,524 |
+2,569 |
| Sep04 |
040525 |
298.00 |
299.75 |
296.00 |
299.25 |
+7.50 |
5,407 |
49,937 |
-297 |
| Dec04 |
040525 |
294.50 |
297.00 |
293.50 |
296.50 |
+7.25 |
40,716 |
303,760 |
+1,245 |
| Mar05 |
040525 |
299.00 |
301.00 |
298.50 |
300.75 |
+7.00 |
770 |
24,477 |
+199 |
| May05 |
040525 |
303.25 |
304.50 |
302.00 |
304.50 |
+7.00 |
47 |
6,837 |
-38 |
| Jul05 |
040525 |
301.00 |
304.00 |
301.00 |
303.50 |
+7.00 |
398 |
7,580 |
-298 |
| Total Volume and Open Interest |
77,277 |
628,901 |
+3,567 |
| Wheat(CBOT) |
| Jul04 |
040525 |
382.25 |
382.75 |
374.00 |
378.00 |
-0.50 |
15,382 |
89,199 |
+902 |
| Sep04 |
040525 |
390.50 |
391.00 |
382.00 |
384.00 |
-2.00 |
2,514 |
13,580 |
+435 |
| Dec04 |
040525 |
400.00 |
400.50 |
392.00 |
395.50 |
-1.00 |
2,303 |
14,721 |
+178 |
| Mar05 |
040525 |
405.00 |
406.50 |
399.50 |
401.50 |
-2.50 |
86 |
3,039 |
+80 |
| May05 |
040525 |
404.00 |
404.00 |
404.00 |
404.00 |
unch |
2 |
75 |
+0 |
| Total Volume and Open Interest |
20,325 |
121,942 |
+1,590 |
| Wheat(KCBT) |
| Jul04 |
040525 |
399.00 |
399.00 |
390.50 |
393.75 |
-0.75 |
5,555 |
37,108 |
-482 |
| Sep04 |
040525 |
405.00 |
405.00 |
396.00 |
398.25 |
-2.50 |
1,452 |
10,381 |
+141 |
| Dec04 |
040525 |
412.00 |
412.00 |
405.00 |
406.50 |
-1.50 |
953 |
9,456 |
-157 |
| Mar05 |
040525 |
412.50 |
412.50 |
412.50 |
412.50 |
-1.50 |
19 |
542 |
+0 |
| May05 |
040525 |
410.00 |
410.00 |
410.00 |
410.00 |
unch |
0 |
10 |
+0 |
| Total Volume and Open Interest |
7,962 |
57,881 |
-502 |
| Wheat(MGE) |
| Jul04 |
040525 |
417.00 |
418.00 |
412.00 |
413.75 |
-1.75 |
1,444 |
14,780 |
-53 |
| Sep04 |
040525 |
420.00 |
421.00 |
414.00 |
416.00 |
-1.75 |
1,039 |
8,174 |
+124 |
| Dec04 |
040525 |
425.00 |
425.50 |
419.00 |
421.00 |
-1.75 |
656 |
10,018 |
-222 |
| Mar05 |
040525 |
424.50 |
424.50 |
422.50 |
422.50 |
-3.00 |
1 |
420 |
+0 |
| May05 |
040525 |
422.00 |
422.00 |
422.00 |
422.00 |
+2.00 |
10 |
38 |
+0 |
| Total Volume and Open Interest |
3,146 |
33,480 |
-145 |
| Oats(CBOT) |
| Jul04 |
040525 |
151.50 |
153.50 |
150.25 |
152.75 |
+3.00 |
907 |
5,439 |
-28 |
| Sep04 |
040525 |
157.50 |
159.50 |
156.25 |
157.50 |
+2.25 |
144 |
1,498 |
-1 |
| Dec04 |
040525 |
165.25 |
167.50 |
165.00 |
166.50 |
+2.50 |
611 |
4,326 |
+76 |
| Mar05 |
040525 |
170.00 |
170.00 |
170.00 |
170.00 |
+2.00 |
0 |
93 |
+0 |
| Total Volume and Open Interest |
1,662 |
11,386 |
+47 |
| Rough Rice(CBOT) |
| Jul04 |
040525 |
10.42 |
10.79 |
10.42 |
10.77 |
+0.34 |
73 |
3,682 |
-49 |
| Sep04 |
040525 |
9.42 |
9.50 |
9.42 |
9.50 |
+0.26 |
2 |
457 |
+0 |
| Nov04 |
040525 |
9.15 |
9.38 |
9.15 |
9.38 |
+0.28 |
7 |
1,095 |
-3 |
| Jan05 |
040525 |
9.51 |
9.51 |
9.51 |
9.51 |
+0.22 |
0 |
176 |
+0 |
| Total Volume and Open Interest |
82 |
5,479 |
-52 |
| Live Cattle(CME) |
| Jun04 |
040525 |
83.450 |
83.500 |
81.500 |
82.325 |
-1.300 |
5,436 |
28,852 |
-1,743 |
| Aug04 |
040525 |
86.300 |
86.400 |
84.350 |
85.450 |
-1.050 |
6,055 |
59,400 |
+3,186 |
| Oct04 |
040525 |
86.750 |
86.950 |
85.400 |
86.350 |
-0.575 |
1,298 |
20,075 |
+110 |
| Dec04 |
040525 |
86.500 |
86.500 |
85.550 |
86.125 |
-0.625 |
853 |
9,555 |
+6 |
| Feb05 |
040525 |
86.100 |
86.250 |
85.400 |
86.150 |
-0.550 |
262 |
4,920 |
-99 |
| Apr05 |
040525 |
84.300 |
84.300 |
83.500 |
84.150 |
-0.550 |
103 |
1,353 |
+21 |
| Total Volume and Open Interest |
14,022 |
124,411 |
+1,494 |
| Feeder Cattle(CME) |
| May04 |
040525 |
105.750 |
105.750 |
105.250 |
105.700 |
+0.125 |
260 |
1,225 |
-109 |
| Aug04 |
040525 |
105.500 |
105.500 |
102.675 |
104.350 |
-1.325 |
980 |
10,931 |
-146 |
| Sep04 |
040525 |
104.150 |
104.200 |
101.400 |
103.250 |
-1.150 |
176 |
1,049 |
+11 |
| Oct04 |
040525 |
103.000 |
103.000 |
100.650 |
102.150 |
-1.500 |
198 |
1,590 |
+54 |
| Nov04 |
040525 |
102.600 |
102.600 |
100.100 |
101.500 |
-1.350 |
52 |
549 |
+4 |
| Jan05 |
040525 |
97.400 |
97.400 |
96.500 |
96.800 |
-1.200 |
11 |
212 |
+2 |
| Mar05 |
040525 |
93.000 |
93.200 |
93.000 |
93.200 |
-1.300 |
0 |
16 |
+0 |
| Total Volume and Open Interest |
1,679 |
15,575 |
-182 |
| Lean Hogs(CME) |
| Jun04 |
040525 |
75.250 |
75.400 |
74.800 |
74.925 |
-0.825 |
2,028 |
19,531 |
-69 |
| Jul04 |
040525 |
74.800 |
74.900 |
73.500 |
73.600 |
-1.700 |
2,063 |
35,460 |
+492 |
| Aug04 |
040525 |
73.300 |
73.450 |
72.300 |
72.500 |
-1.350 |
1,172 |
11,666 |
+347 |
| Oct04 |
040525 |
61.800 |
61.850 |
60.700 |
61.450 |
-0.900 |
309 |
8,019 |
+63 |
| Dec04 |
040525 |
58.250 |
58.250 |
56.800 |
57.025 |
-1.400 |
317 |
5,208 |
+136 |
| Feb05 |
040525 |
58.850 |
58.900 |
58.425 |
58.450 |
-0.850 |
8 |
756 |
+3 |
| Apr05 |
040525 |
59.250 |
59.250 |
59.000 |
59.000 |
-0.550 |
5 |
375 |
-1 |
| May05 |
040525 |
62.100 |
62.400 |
61.850 |
61.850 |
-0.700 |
0 |
41 |
+0 |
| Total Volume and Open Interest |
5,908 |
81,069 |
+974 |
| Pork Bellies(CME) |
| May04 |
040525 |
122.000 |
122.000 |
122.000 |
122.000 |
-3.000 |
92 |
51 |
-86 |
| Jul04 |
040525 |
114.400 |
114.950 |
113.075 |
113.175 |
-2.800 |
508 |
2,805 |
+22 |
| Aug04 |
040525 |
110.000 |
110.250 |
108.550 |
108.550 |
-2.000 |
75 |
587 |
-32 |
| Feb05 |
040525 |
99.750 |
99.750 |
98.500 |
98.500 |
-1.250 |
4 |
12 |
+0 |
| Mar05 |
040525 |
93.025 |
93.025 |
93.025 |
93.025 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
679 |
3,457 |
-96 |
| Class III Milk(CME) |
| May04 |
040525 |
20.55 |
20.60 |
20.50 |
20.55 |
unch |
82 |
8,218 |
-13 |
| Jun04 |
040525 |
16.62 |
17.00 |
16.62 |
16.78 |
+0.17 |
478 |
5,915 |
-70 |
| Jul04 |
040525 |
14.90 |
15.05 |
14.85 |
14.85 |
+0.02 |
177 |
4,770 |
+9 |
| Aug04 |
040525 |
14.90 |
15.09 |
14.78 |
14.80 |
-0.05 |
125 |
4,419 |
+0 |
| Sep04 |
040525 |
14.66 |
14.80 |
14.66 |
14.68 |
+0.03 |
66 |
3,992 |
+17 |
| Total Volume and Open Interest |
1,045 |
35,572 |
-85 |
| Cocoa(NYBOT) |
| Jul04 |
040525 |
1372 |
1398 |
1372 |
1396 |
+28 |
4,388 |
42,398 |
-650 |
| Sep04 |
040525 |
1380 |
1404 |
1380 |
1401 |
+26 |
798 |
17,434 |
+179 |
| Dec04 |
040525 |
1406 |
1414 |
1404 |
1414 |
+24 |
407 |
12,860 |
-10 |
| Mar05 |
040525 |
1410 |
1430 |
1410 |
1430 |
+24 |
32 |
9,402 |
-12 |
| May05 |
040525 |
1437 |
1444 |
1437 |
1444 |
+24 |
125 |
11,345 |
+0 |
| Jul05 |
040525 |
1457 |
1461 |
1457 |
1460 |
+25 |
25 |
9,911 |
+0 |
| Sep05 |
040525 |
1470 |
1470 |
1470 |
1470 |
+25 |
80 |
4,589 |
+0 |
| Total Volume and Open Interest |
5,775 |
108,041 |
-493 |
| Coffee "C"(NYBOT) |
| Jul04 |
040525 |
76.50 |
78.00 |
76.25 |
77.80 |
+1.15 |
21,528 |
59,988 |
-401 |
| Sep04 |
040525 |
78.60 |
80.00 |
78.40 |
79.95 |
+1.20 |
4,038 |
19,153 |
+514 |
| Dec04 |
040525 |
81.50 |
82.70 |
80.90 |
82.70 |
+1.25 |
678 |
7,803 |
+87 |
| Mar05 |
040525 |
84.20 |
85.40 |
83.60 |
85.40 |
+1.35 |
421 |
4,781 |
+63 |
| May05 |
040525 |
85.80 |
86.90 |
85.50 |
86.90 |
+1.35 |
14 |
828 |
+100 |
| Jul05 |
040525 |
87.00 |
88.30 |
87.00 |
88.30 |
+1.35 |
43 |
913 |
+35 |
| Total Volume and Open Interest |
26,722 |
93,847 |
+398 |
| Orange Juice(NYBOT) |
| Jul04 |
040525 |
54.65 |
55.25 |
54.60 |
54.90 |
+0.20 |
915 |
21,682 |
-246 |
| Sep04 |
040525 |
56.85 |
57.30 |
56.80 |
56.80 |
-0.10 |
124 |
4,233 |
+81 |
| Nov04 |
040525 |
59.00 |
59.15 |
58.95 |
58.95 |
-0.05 |
127 |
3,290 |
+39 |
| Jan05 |
040525 |
61.40 |
61.60 |
61.25 |
61.35 |
-0.05 |
52 |
1,052 |
+41 |
| Mar05 |
040525 |
63.80 |
64.25 |
63.80 |
63.85 |
-0.15 |
11 |
2,757 |
-1 |
| Total Volume and Open Interest |
1,243 |
35,903 |
-79 |
| Sugar #11(NYBOT) |
| Jul04 |
040525 |
6.60 |
6.75 |
6.58 |
6.75 |
+0.13 |
11,627 |
133,973 |
+812 |
| Oct04 |
040525 |
6.89 |
7.03 |
6.89 |
7.02 |
+0.10 |
3,767 |
62,028 |
+974 |
| Mar05 |
040525 |
7.20 |
7.33 |
7.20 |
7.32 |
+0.10 |
2,070 |
36,697 |
-70 |
| May05 |
040525 |
7.09 |
7.19 |
7.09 |
7.19 |
+0.10 |
572 |
12,868 |
-239 |
| Jul05 |
040525 |
6.94 |
7.01 |
6.94 |
7.01 |
+0.11 |
433 |
8,897 |
-147 |
| Total Volume and Open Interest |
18,765 |
263,492 |
+1,385 |
| London Cocoa(LCE) |
| May04 |
040513 |
787 |
787 |
772 |
775 |
-6 |
1,328 |
292 |
-571 |
| Jul04 |
040525 |
800 |
813 |
796 |
812 |
+10 |
1,457 |
44,836 |
-235 |
| Sep04 |
040525 |
811 |
824 |
809 |
824 |
+10 |
1,061 |
25,586 |
+374 |
| Dec04 |
040525 |
834 |
846 |
831 |
846 |
+10 |
400 |
43,438 |
+173 |
| Mar05 |
040525 |
853 |
864 |
849 |
864 |
+10 |
161 |
25,622 |
-6 |
| May05 |
040525 |
870 |
876 |
870 |
876 |
+9 |
10 |
9,605 |
+3 |
| Jul05 |
040525 |
889 |
889 |
889 |
889 |
+10 |
237 |
9,271 |
+150 |
| Total Volume and Open Interest |
3,552 |
171,401 |
+548 |
| London Coffee(LCE) |
| May04 |
040525 |
707.00 |
725.00 |
704.00 |
722.00 |
+29.00 |
48 |
431 |
+12 |
| Jul04 |
040525 |
727.00 |
755.00 |
726.00 |
750.00 |
+32.00 |
5,313 |
81,297 |
-817 |
| Sep04 |
040525 |
741.00 |
757.00 |
739.00 |
750.00 |
+18.00 |
2,602 |
41,055 |
+1,944 |
| Nov04 |
040525 |
760.00 |
770.00 |
755.00 |
764.00 |
+17.00 |
490 |
19,505 |
+110 |
| Jan05 |
040525 |
773.00 |
783.00 |
770.00 |
779.00 |
+16.00 |
34 |
14,101 |
-10 |
| Mar05 |
040525 |
787.00 |
793.00 |
786.00 |
793.00 |
+16.00 |
74 |
8,535 |
+34 |
| Total Volume and Open Interest |
8,561 |
168,739 |
+1,273 |
| London Sugar(LCE) |
| May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
| Aug04 |
040525 |
215.50 |
217.50 |
215.00 |
217.50 |
+2.00 |
1,576 |
22,181 |
-391 |
| Oct04 |
040525 |
221.00 |
222.40 |
220.00 |
222.40 |
+1.40 |
453 |
10,966 |
-4 |
| Dec04 |
040525 |
226.10 |
226.90 |
226.10 |
226.90 |
+1.40 |
113 |
4,959 |
-34 |
| Mar05 |
040525 |
228.50 |
229.50 |
228.00 |
229.50 |
+1.30 |
68 |
8,516 |
+25 |
| Total Volume and Open Interest |
2,527 |
55,393 |
-221 |
| Cotton(NYBOT) |
| Jul04 |
040525 |
63.90 |
64.00 |
62.90 |
63.68 |
+0.14 |
2,348 |
43,775 |
-384 |
| Oct04 |
040525 |
61.50 |
61.50 |
60.80 |
61.05 |
-0.05 |
35 |
1,451 |
+9 |
| Dec04 |
040525 |
59.80 |
59.85 |
59.20 |
59.70 |
+0.16 |
1,322 |
27,563 |
+38 |
| Mar05 |
040525 |
61.70 |
61.75 |
61.40 |
61.70 |
+0.20 |
84 |
5,576 |
+26 |
| May05 |
040525 |
61.99 |
62.10 |
61.99 |
62.10 |
+0.05 |
61 |
1,031 |
+0 |
| Jul05 |
040525 |
63.25 |
63.25 |
63.25 |
63.25 |
+0.45 |
5 |
731 |
-5 |
| Total Volume and Open Interest |
3,800 |
80,657 |
-311 |
| Lumber(CME) |
| Jul04 |
040525 |
398.5 |
404.1 |
392.7 |
393.1 |
-4.1 |
578 |
3,690 |
-139 |
| Sep04 |
040525 |
372.9 |
375.5 |
368.1 |
368.2 |
-4.7 |
98 |
901 |
+0 |
| Nov04 |
040525 |
344.1 |
349.0 |
341.0 |
341.5 |
-3.0 |
39 |
417 |
+8 |
| Jan05 |
040525 |
341.0 |
349.5 |
337.1 |
337.1 |
-2.4 |
2 |
38 |
-1 |
| Total Volume and Open Interest |
717 |
5,046 |
-132 |
| Crude Oil(NYM) |
| Jul04 |
040525 |
41.60 |
41.79 |
40.75 |
41.14 |
-0.58 |
121,471 |
243,522 |
+16,863 |
| Aug04 |
040525 |
41.17 |
41.30 |
40.35 |
40.68 |
-0.56 |
36,289 |
66,052 |
+2,325 |
| Sep04 |
040525 |
40.64 |
40.64 |
39.95 |
40.12 |
-0.52 |
12,199 |
53,372 |
+2,108 |
| Oct04 |
040525 |
40.10 |
40.15 |
39.35 |
39.53 |
-0.49 |
3,334 |
32,971 |
+85 |
| Nov04 |
040525 |
38.77 |
38.95 |
38.77 |
38.95 |
-0.46 |
1,332 |
22,390 |
+335 |
| Dec04 |
040525 |
38.95 |
38.95 |
38.20 |
38.40 |
-0.44 |
10,637 |
63,207 |
+144 |
| Jan05 |
040525 |
37.85 |
37.85 |
37.55 |
37.79 |
-0.43 |
1,095 |
19,200 |
+12 |
| Feb05 |
040525 |
37.05 |
37.23 |
37.00 |
37.23 |
-0.41 |
378 |
11,929 |
+59 |
| Mar05 |
040525 |
37.00 |
37.05 |
36.50 |
36.77 |
-0.39 |
817 |
11,386 |
-290 |
| Apr05 |
040525 |
36.15 |
36.37 |
36.15 |
36.37 |
-0.36 |
89 |
6,736 |
-25 |
| May05 |
040525 |
35.75 |
35.99 |
35.75 |
35.99 |
-0.33 |
29 |
3,548 |
+29 |
| Jun05 |
040525 |
35.72 |
35.72 |
35.40 |
35.63 |
-0.31 |
1,172 |
20,977 |
+144 |
| Jul05 |
040525 |
35.10 |
35.36 |
35.10 |
35.36 |
-0.29 |
12 |
5,797 |
+0 |
| Aug05 |
040525 |
35.09 |
35.09 |
35.09 |
35.09 |
-0.28 |
66 |
3,363 |
+0 |
| Sep05 |
040525 |
34.82 |
34.82 |
34.82 |
34.82 |
-0.27 |
431 |
6,420 |
+281 |
| Oct05 |
040525 |
34.58 |
34.58 |
34.58 |
34.58 |
-0.25 |
450 |
3,189 |
-50 |
| Total Volume and Open Interest |
195,043 |
716,750 |
+23,010 |
| Heating Oil(NYM) |
| Jun04 |
040525 |
104.20 |
104.50 |
101.70 |
102.73 |
-2.13 |
20,901 |
19,594 |
-5,602 |
| Jul04 |
040525 |
104.30 |
104.50 |
101.95 |
103.07 |
-1.82 |
25,943 |
67,261 |
+9,734 |
| Aug04 |
040525 |
104.30 |
104.50 |
102.40 |
103.27 |
-1.67 |
2,853 |
16,023 |
+724 |
| Sep04 |
040525 |
104.40 |
104.40 |
102.90 |
103.67 |
-1.62 |
376 |
10,831 |
-62 |
| Oct04 |
040525 |
104.25 |
104.40 |
103.50 |
104.12 |
-1.57 |
169 |
7,885 |
+9 |
| Nov04 |
040525 |
104.60 |
104.80 |
104.00 |
104.57 |
-1.52 |
65 |
7,159 |
+79 |
| Dec04 |
040525 |
105.50 |
105.50 |
104.60 |
105.02 |
-1.47 |
1,882 |
24,573 |
+178 |
| Jan05 |
040525 |
105.80 |
105.80 |
105.00 |
105.12 |
-1.42 |
393 |
8,653 |
-72 |
| Feb05 |
040525 |
105.00 |
105.00 |
104.22 |
104.22 |
-1.22 |
60 |
4,540 |
+7 |
| Mar05 |
040525 |
101.00 |
101.32 |
100.90 |
101.32 |
-1.02 |
6 |
7,486 |
+2 |
| Apr05 |
040525 |
98.20 |
98.20 |
97.67 |
97.67 |
-0.92 |
6 |
1,007 |
+5 |
| May05 |
040525 |
94.60 |
94.60 |
94.22 |
94.22 |
-0.82 |
5 |
334 |
+5 |
| Total Volume and Open Interest |
52,784 |
177,056 |
+5,129 |
| Unleaded Gas(NYM) |
| Jun04 |
040525 |
144.90 |
144.90 |
139.35 |
141.65 |
-4.13 |
26,062 |
29,285 |
-4,918 |
| Jul04 |
040525 |
136.00 |
136.30 |
132.00 |
133.87 |
-2.98 |
23,056 |
66,047 |
+5,431 |
| Aug04 |
040525 |
130.20 |
130.20 |
126.50 |
128.27 |
-2.63 |
4,412 |
19,369 |
+1,638 |
| Sep04 |
040525 |
123.50 |
123.50 |
121.00 |
122.17 |
-2.33 |
2,688 |
15,118 |
+985 |
| Oct04 |
040525 |
116.30 |
116.30 |
114.25 |
114.77 |
-2.03 |
824 |
7,318 |
+373 |
| Nov04 |
040525 |
110.27 |
110.27 |
110.27 |
110.27 |
-1.88 |
270 |
3,373 |
+208 |
| Dec04 |
040525 |
108.70 |
108.70 |
107.00 |
107.12 |
-1.73 |
252 |
7,211 |
+153 |
| Jan05 |
040525 |
106.50 |
106.50 |
104.60 |
105.57 |
-1.63 |
83 |
2,765 |
+82 |
| Feb05 |
040525 |
106.20 |
106.20 |
105.17 |
105.17 |
-1.53 |
1 |
1,791 |
+0 |
| Mar05 |
040525 |
105.72 |
105.72 |
105.72 |
105.72 |
-1.48 |
101 |
1,135 |
+26 |
| Apr05 |
040525 |
112.07 |
112.07 |
112.07 |
112.07 |
-1.43 |
101 |
1,191 |
+1 |
| May05 |
040525 |
111.87 |
111.87 |
111.87 |
111.87 |
-1.48 |
1 |
651 |
+1 |
| Total Volume and Open Interest |
57,851 |
155,254 |
+3,980 |
| Natural Gas(NYM) |
| Jun04 |
040525 |
6.740 |
6.760 |
6.550 |
6.684 |
-0.021 |
41,379 |
23,641 |
-4,018 |
| Jul04 |
040525 |
6.800 |
6.805 |
6.600 |
6.740 |
-0.027 |
30,126 |
90,063 |
+6,694 |
| Aug04 |
040525 |
6.825 |
6.825 |
6.640 |
6.767 |
-0.030 |
6,594 |
30,009 |
+1,451 |
| Sep04 |
040525 |
6.780 |
6.780 |
6.620 |
6.731 |
-0.031 |
3,752 |
26,688 |
+348 |
| Oct04 |
040525 |
6.770 |
6.770 |
6.630 |
6.741 |
-0.031 |
3,412 |
26,566 |
-118 |
| Nov04 |
040525 |
6.940 |
6.940 |
6.780 |
6.891 |
-0.031 |
2,373 |
18,790 |
+336 |
| Dec04 |
040525 |
7.100 |
7.100 |
6.975 |
7.069 |
-0.031 |
1,818 |
19,812 |
-60 |
| Jan05 |
040525 |
7.215 |
7.215 |
7.100 |
7.194 |
-0.031 |
1,824 |
19,175 |
-81 |
| Feb05 |
040525 |
7.130 |
7.140 |
7.045 |
7.130 |
-0.029 |
1,170 |
12,723 |
+169 |
| Mar05 |
040525 |
6.910 |
6.940 |
6.820 |
6.920 |
-0.029 |
1,539 |
15,045 |
-169 |
| Apr05 |
040525 |
6.070 |
6.100 |
6.030 |
6.085 |
-0.009 |
1,347 |
11,593 |
+37 |
| May05 |
040525 |
5.890 |
5.905 |
5.870 |
5.905 |
+0.001 |
597 |
10,016 |
+157 |
| Jun05 |
040525 |
5.920 |
5.920 |
5.860 |
5.913 |
+0.001 |
373 |
6,503 |
-53 |
| Jul05 |
040525 |
5.930 |
5.935 |
5.920 |
5.935 |
+0.002 |
181 |
10,931 |
+57 |
| Aug05 |
040525 |
5.920 |
5.950 |
5.920 |
5.947 |
+0.003 |
440 |
6,142 |
+117 |
| Sep05 |
040525 |
5.900 |
5.907 |
5.850 |
5.907 |
+0.003 |
155 |
6,646 |
+109 |
| Total Volume and Open Interest |
98,508 |
394,564 |
+5,095 |
| Brent Crude Oil(IPE) |
| Jul04 |
040525 |
38.00 |
38.19 |
37.25 |
37.44 |
-0.73 |
62,274 |
92,409 |
+6,034 |
| Aug04 |
040525 |
37.60 |
37.73 |
36.90 |
37.07 |
-0.70 |
18,198 |
77,829 |
+156 |
| Sep04 |
040525 |
37.10 |
37.20 |
36.45 |
36.62 |
-0.68 |
3,111 |
22,855 |
-993 |
| Oct04 |
040525 |
36.47 |
36.60 |
36.08 |
36.15 |
-0.66 |
997 |
13,519 |
+380 |
| Nov04 |
040525 |
36.17 |
36.17 |
35.69 |
35.69 |
-0.63 |
266 |
10,590 |
+35 |
| Dec04 |
040525 |
35.60 |
35.72 |
35.15 |
35.21 |
-0.62 |
6,848 |
34,845 |
+1,221 |
| Jan05 |
040525 |
34.98 |
34.98 |
34.70 |
34.70 |
-0.61 |
40 |
13,205 |
+40 |
| Feb05 |
040525 |
34.62 |
34.64 |
34.22 |
34.22 |
-0.60 |
0 |
5,104 |
+0 |
| Mar05 |
040525 |
34.05 |
34.05 |
33.79 |
33.79 |
-0.59 |
100 |
6,847 |
+100 |
| Apr05 |
040525 |
33.62 |
33.74 |
33.42 |
33.42 |
-0.54 |
0 |
6,295 |
+0 |
| May05 |
040525 |
33.06 |
33.06 |
33.06 |
33.06 |
-0.49 |
300 |
1,568 |
+0 |
| Jun05 |
040525 |
32.78 |
32.95 |
32.72 |
32.72 |
-0.44 |
20 |
16,884 |
-20 |
| Total Volume and Open Interest |
93,314 |
348,349 |
+7,366 |
| Gas Oil(IPE) |
| Jun04 |
040525 |
330.00 |
330.50 |
322.00 |
323.50 |
-8.75 |
21,388 |
48,722 |
+1,983 |
| Jul04 |
040525 |
322.50 |
322.50 |
316.00 |
316.75 |
-6.50 |
11,064 |
39,305 |
+415 |
| Aug04 |
040525 |
319.50 |
319.75 |
314.25 |
315.00 |
-5.75 |
2,726 |
14,683 |
-745 |
| Sep04 |
040525 |
317.75 |
318.00 |
313.75 |
313.75 |
-5.50 |
1,299 |
12,494 |
+281 |
| Oct04 |
040525 |
314.50 |
315.00 |
312.25 |
312.25 |
-5.25 |
244 |
8,333 |
+71 |
| Nov04 |
040525 |
311.25 |
311.75 |
310.25 |
310.25 |
-4.75 |
200 |
5,136 |
+0 |
| Dec04 |
040525 |
310.00 |
310.50 |
307.00 |
307.00 |
-4.75 |
2,325 |
23,933 |
+478 |
| Jan05 |
040525 |
304.00 |
305.00 |
303.75 |
303.75 |
-4.25 |
50 |
4,730 |
+0 |
| Feb05 |
040525 |
297.25 |
297.25 |
297.25 |
297.25 |
-4.50 |
0 |
1,950 |
+0 |
| Mar05 |
040525 |
291.50 |
291.50 |
291.50 |
291.50 |
-4.25 |
0 |
2,393 |
+0 |
| Total Volume and Open Interest |
39,346 |
176,836 |
+2,933 |
| US Dollar Index(NYBOT) |
| Jun04 |
040525 |
90.67 |
90.78 |
89.77 |
89.89 |
-0.70 |
1,001 |
10,283 |
-103 |
| Sep04 |
040525 |
91.01 |
91.01 |
90.12 |
90.25 |
-0.71 |
45 |
2,216 |
+20 |
| Dec04 |
040525 |
90.60 |
90.78 |
90.60 |
90.60 |
-0.71 |
1 |
28 |
+0 |
| Total Volume and Open Interest |
1,047 |
12,535 |
-83 |
| Australian Dollar(CME) |
| Jun04 |
040525 |
70.20 |
70.80 |
70.20 |
70.71 |
+1.05 |
1,033 |
37,275 |
-384 |
| Sep04 |
040525 |
69.58 |
70.10 |
69.58 |
70.01 |
+1.05 |
22 |
1,194 |
+15 |
| Dec04 |
040525 |
69.36 |
69.36 |
69.36 |
69.36 |
+1.05 |
3 |
143 |
+2 |
| Total Volume and Open Interest |
1,058 |
38,700 |
-367 |
| British Pound(CME) |
| Jun04 |
040525 |
180.33 |
181.17 |
180.33 |
180.87 |
+2.01 |
1,933 |
43,480 |
+194 |
| Sep04 |
040525 |
179.00 |
179.80 |
178.90 |
179.41 |
+1.99 |
11 |
480 |
+17 |
| Dec04 |
040525 |
178.03 |
178.03 |
178.03 |
178.03 |
+1.99 |
4 |
362 |
+2 |
| Total Volume and Open Interest |
1,948 |
44,323 |
+213 |
| Canadian Dollar(CME) |
| Jun04 |
040525 |
73.14 |
73.27 |
72.50 |
72.82 |
-0.05 |
3,486 |
70,347 |
-1,604 |
| Sep04 |
040525 |
73.04 |
73.15 |
72.40 |
72.70 |
-0.05 |
85 |
5,565 |
+51 |
| Dec04 |
040525 |
72.82 |
72.82 |
72.45 |
72.64 |
-0.05 |
14 |
3,681 |
-2 |
| Mar05 |
040525 |
72.59 |
72.59 |
72.59 |
72.59 |
-0.05 |
0 |
458 |
+0 |
| Total Volume and Open Interest |
3,585 |
80,242 |
-1,555 |
| Japanese Yen(CME) |
| Jun04 |
040525 |
88.74 |
89.66 |
88.70 |
89.50 |
+0.78 |
3,478 |
107,282 |
+1,978 |
| Sep04 |
040525 |
89.10 |
89.90 |
89.10 |
89.82 |
+0.78 |
38 |
1,075 |
+20 |
| Dec04 |
040525 |
90.45 |
90.45 |
90.24 |
90.24 |
+0.78 |
0 |
127 |
+0 |
| Total Volume and Open Interest |
3,516 |
108,489 |
+1,998 |
| Swiss Franc(CME) |
| Jun04 |
040525 |
78.56 |
79.03 |
78.54 |
78.68 |
+0.40 |
3,966 |
35,503 |
-269 |
| Sep04 |
040525 |
78.82 |
79.14 |
78.82 |
78.89 |
+0.40 |
32 |
399 |
+12 |
| Dec04 |
040525 |
79.14 |
79.14 |
79.14 |
79.14 |
+0.40 |
13 |
125 |
+10 |
| Total Volume and Open Interest |
4,011 |
36,084 |
-247 |
| EuroFX(CME) |
| Jun04 |
040525 |
120.67 |
121.21 |
120.61 |
120.99 |
+0.91 |
7,434 |
142,029 |
-2,024 |
| Sep04 |
040525 |
120.47 |
120.95 |
120.40 |
120.78 |
+0.91 |
140 |
1,682 |
+50 |
| Dec04 |
040525 |
120.28 |
120.69 |
120.28 |
120.69 |
+0.91 |
4 |
442 |
+1 |
| Total Volume and Open Interest |
7,593 |
144,341 |
-1,962 |
| Mexican Peso(CME) |
| Jun04 |
040525 |
8712.0 |
8720.0 |
8670.0 |
8697.0 |
+22.0 |
5,283 |
66,894 |
-1,056 |
| Sep04 |
040525 |
8610.0 |
8610.0 |
8557.0 |
8575.0 |
+25.0 |
28 |
1,252 |
+2 |
| Total Volume and Open Interest |
5,402 |
70,447 |
-1,048 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040525 |
105~14 |
105~27 |
105~10 |
105~21 |
+0~09 |
217,311 |
442,656 |
-265 |
| Sep04 |
040525 |
104~05 |
104~17 |
104~01 |
104~11 |
+0~09 |
40,864 |
108,872 |
+13,163 |
| Dec04 |
040525 |
103~03 |
103~08 |
103~03 |
103~04 |
+0~08 |
1 |
1,490 |
+1 |
| Total Volume and Open Interest |
258,176 |
553,212 |
+12,899 |
| Municipal Bonds(CBOT) |
| Jun04 |
040525 |
99~21 |
99~25 |
99~19 |
99~22 |
+0~04 |
180 |
2,188 |
-37 |
| Sep04 |
040525 |
98~22 |
98~25 |
98~22 |
98~25 |
+0~03 |
140 |
120 |
+77 |
| Total Volume and Open Interest |
320 |
2,308 |
+40 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040525 |
109~065 |
109~145 |
109~035 |
109~085 |
+0~045 |
527,558 |
935,158 |
+26,615 |
| Sep04 |
040525 |
107~200 |
107~315 |
107~200 |
107~260 |
+0~055 |
127,206 |
353,112 |
+45,311 |
| Total Volume and Open Interest |
655,307 |
1,303,195 |
+72,126 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040525 |
109~065 |
109~090 |
109~025 |
109~035 |
+0~020 |
242,023 |
744,301 |
+744,301 |
| Sep04 |
040525 |
107~260 |
107~280 |
107~225 |
107~230 |
+0~020 |
33,600 |
259,949 |
+259,949 |
| Dec04 |
040525 |
106~215 |
106~215 |
106~180 |
106~180 |
+0~050 |
2 |
2 |
+0 |
| Total Volume and Open Interest |
275,625 |
2 |
+0 |
| 2 Year T-Notes(CBOT) |
| Jun04 |
040525 |
105~125 |
106~000 |
105~120 |
105~120 |
+0~001 |
6,614 |
178,861 |
-9,101 |
| Sep04 |
040525 |
105~022 |
105~025 |
105~016 |
105~016 |
unch |
4,600 |
30,974 |
+3,630 |
| Total Volume and Open Interest |
11,214 |
209,835 |
-5,471 |
| Eurodollars(CME) |
| Jun04 |
040525 |
98.560 |
98.570 |
98.558 |
98.560 |
+0.005 |
42,889 |
859,994 |
-7,253 |
| Sep04 |
040525 |
98.060 |
98.070 |
98.040 |
98.045 |
unch |
44,843 |
873,082 |
+2,685 |
| Dec04 |
040525 |
97.550 |
97.570 |
97.530 |
97.535 |
+0.010 |
44,192 |
894,035 |
+3,365 |
| Mar05 |
040525 |
97.075 |
97.100 |
97.050 |
97.055 |
+0.020 |
52,460 |
655,623 |
+4,581 |
| Jun05 |
040525 |
96.645 |
96.660 |
96.610 |
96.615 |
+0.020 |
33,125 |
560,016 |
+6,131 |
| Sep05 |
040525 |
96.270 |
96.285 |
96.235 |
96.235 |
+0.010 |
21,259 |
428,833 |
+3,200 |
| Dec05 |
040525 |
95.930 |
95.945 |
95.890 |
95.895 |
+0.010 |
19,787 |
364,665 |
+1,732 |
| Mar06 |
040525 |
95.655 |
95.675 |
95.620 |
95.620 |
+0.005 |
21,082 |
264,681 |
-173 |
| Jun06 |
040525 |
95.425 |
95.430 |
95.380 |
95.385 |
+0.005 |
11,437 |
187,333 |
+1,214 |
| Sep06 |
040525 |
95.210 |
95.220 |
95.170 |
95.170 |
unch |
7,175 |
189,780 |
+709 |
| Dec06 |
040525 |
95.010 |
95.015 |
94.965 |
94.970 |
+0.005 |
5,495 |
145,885 |
-1,092 |
| Mar07 |
040525 |
94.850 |
94.850 |
94.805 |
94.810 |
+0.005 |
4,585 |
115,382 |
-20 |
| Total Volume and Open Interest |
332,677 |
6,156,206 |
+14,576 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040525 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
10 |
12,365 |
-4 |
| Sep04 |
040525 |
99.91 |
99.91 |
99.91 |
99.91 |
+0.01 |
0 |
6,108 |
+145 |
| Dec04 |
040525 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
0 |
8,307 |
+68 |
| Mar05 |
040525 |
99.84 |
99.85 |
99.84 |
99.85 |
+0.01 |
58 |
6,071 |
+48 |
| Jun05 |
040525 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.02 |
25 |
5,573 |
+298 |
| Sep05 |
040525 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.03 |
25 |
2,954 |
+225 |
| Dec05 |
040525 |
99.57 |
99.57 |
99.57 |
99.57 |
+0.01 |
0 |
944 |
+0 |
| Mar06 |
040525 |
99.47 |
99.48 |
99.47 |
99.48 |
+0.03 |
64 |
461 |
+164 |
| Jun06 |
040525 |
99.40 |
99.40 |
99.40 |
99.40 |
+0.04 |
0 |
652 |
+0 |
| Sep06 |
040525 |
99.29 |
99.29 |
99.29 |
99.29 |
+0.01 |
0 |
739 |
+0 |
| Total Volume and Open Interest |
182 |
45,443 |
+944 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun04 |
040525 |
99.92 |
99.92 |
99.92 |
99.92 |
-0.01 |
21 |
71,578 |
-11 |
| Sep04 |
040525 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
710 |
37,931 |
-226 |
| Dec04 |
040525 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
657 |
68,275 |
+415 |
| Mar05 |
040525 |
99.84 |
99.85 |
99.84 |
99.85 |
unch |
346 |
45,347 |
-215 |
| Jun05 |
040525 |
99.76 |
99.77 |
99.76 |
99.77 |
+0.01 |
306 |
43,967 |
+173 |
| Sep05 |
040525 |
99.67 |
99.67 |
99.66 |
99.66 |
+0.01 |
480 |
44,916 |
+53 |
| Dec05 |
040525 |
99.56 |
99.57 |
99.56 |
99.57 |
+0.01 |
375 |
16,298 |
+250 |
| Mar06 |
040525 |
99.46 |
99.46 |
99.46 |
99.46 |
+0.01 |
189 |
11,619 |
+108 |
| Total Volume and Open Interest |
3,520 |
359,041 |
+870 |
| German Euro-Bund(EUREX) |
| Jun04 |
040525 |
113.03 |
113.16 |
112.93 |
113.02 |
+0.04 |
589,648 |
1,062,604 |
-29,346 |
| Sep04 |
040525 |
112.52 |
112.65 |
112.44 |
112.53 |
+0.04 |
40,807 |
173,667 |
+24,198 |
| Dec04 |
040525 |
111.67 |
111.67 |
111.67 |
111.67 |
+0.04 |
1,560 |
1 |
+0 |
| Total Volume and Open Interest |
632,015 |
1,236,272 |
-5,148 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040525 |
110.78 |
110.89 |
110.73 |
110.78 |
+0.04 |
430,106 |
700,983 |
-17,927 |
| Sep04 |
040525 |
110.13 |
110.18 |
110.11 |
110.12 |
+0.05 |
29,747 |
246,165 |
+16,196 |
| Dec04 |
040525 |
109.38 |
109.38 |
109.38 |
109.38 |
+0.07 |
552 |
1 |
+0 |
| Total Volume and Open Interest |
460,405 |
947,149 |
-1,731 |
| Long Gilt(LIFFE) |
| Jun04 |
040525 |
105~24 |
105~28 |
105~20 |
105~23 |
+0~06 |
26,739 |
209,212 |
-5,808 |
| Sep04 |
040525 |
105~12 |
105~15 |
105~09 |
105~11 |
+0~06 |
7,820 |
16,802 |
+5,174 |
| Total Volume and Open Interest |
34,559 |
226,014 |
-634 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040525 |
95.29 |
95.31 |
95.29 |
95.30 |
+0.01 |
23,506 |
215,424 |
-53 |
| Sep04 |
040525 |
94.95 |
94.98 |
94.95 |
94.95 |
+0.02 |
41,608 |
206,064 |
-4,262 |
| Dec04 |
040525 |
94.70 |
94.73 |
94.69 |
94.70 |
+0.02 |
50,476 |
256,647 |
+9,765 |
| Total Volume and Open Interest |
173,713 |
1,306,871 |
+21,856 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040525 |
97.900 |
97.900 |
97.895 |
97.900 |
+0.005 |
21,644 |
618,399 |
-1,797 |
| Sep04 |
040525 |
97.795 |
97.810 |
97.790 |
97.795 |
+0.015 |
65,501 |
519,287 |
-1,696 |
| Dec04 |
040525 |
97.600 |
97.625 |
97.595 |
97.600 |
+0.025 |
90,720 |
558,222 |
+775 |
| Total Volume and Open Interest |
388,149 |
3,069,229 |
+17,308 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040525 |
94.50 |
94.51 |
94.49 |
94.50 |
+0.01 |
3,687 |
123,912 |
-222 |
| Sep04 |
040525 |
94.38 |
94.40 |
94.38 |
94.39 |
+0.02 |
11,382 |
192,355 |
+3,602 |
| Dec04 |
040525 |
94.28 |
94.30 |
94.28 |
94.30 |
+0.03 |
6,926 |
75,319 |
+5,391 |
| Mar05 |
040525 |
94.23 |
94.23 |
94.22 |
94.23 |
+0.04 |
1,675 |
44,486 |
+1,386 |
| Jun05 |
040525 |
94.16 |
94.16 |
94.14 |
94.15 |
+0.05 |
425 |
20,445 |
-516 |
| Sep05 |
040525 |
94.07 |
94.08 |
94.07 |
94.08 |
+0.05 |
68 |
14,219 |
-84 |
| Dec05 |
040525 |
94.01 |
94.02 |
94.00 |
94.02 |
+0.06 |
0 |
11,740 |
+0 |
| Mar06 |
040525 |
93.94 |
93.94 |
93.93 |
93.94 |
+0.06 |
59 |
6,689 |
+28 |
| Jun06 |
040525 |
93.87 |
93.87 |
93.87 |
93.87 |
+0.05 |
0 |
2,189 |
-150 |
| Sep06 |
040525 |
93.82 |
93.82 |
93.82 |
93.82 |
+0.05 |
0 |
1,915 |
+0 |
| Total Volume and Open Interest |
24,222 |
496,590 |
+9,435 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040525 |
94.01 |
94.04 |
94.01 |
94.04 |
+0.02 |
2,204 |
240,544 |
-1,724 |
| Sep04 |
040525 |
94.00 |
94.00 |
94.00 |
94.00 |
+0.08 |
0 |
3,000 |
+3,000 |
| Total Volume and Open Interest |
37,494 |
510,799 |
+1,935 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040525 |
94.39 |
94.40 |
94.37 |
94.39 |
+0.03 |
22,716 |
507,799 |
+1,935 |
| Sep04 |
040525 |
94.30 |
94.30 |
94.30 |
94.30 |
+0.03 |
0 |
3,000 |
+0 |
| Total Volume and Open Interest |
22,716 |
510,799 |
+1,935 |
| Gold(CMX) |
| Jun04 |
040525 |
389.0 |
390.0 |
387.3 |
388.4 |
+2.7 |
51,326 |
102,118 |
-18,912 |
| Aug04 |
040525 |
389.5 |
391.0 |
388.3 |
389.5 |
+2.8 |
26,206 |
60,830 |
+12,175 |
| Oct04 |
040525 |
391.5 |
392.0 |
389.3 |
390.7 |
+2.8 |
432 |
7,666 |
+123 |
| Dec04 |
040525 |
393.0 |
394.0 |
391.0 |
392.0 |
+2.8 |
3,408 |
34,256 |
+2,152 |
| Feb05 |
040525 |
392.5 |
394.5 |
392.5 |
393.5 |
+2.8 |
162 |
2,970 |
-146 |
| Apr05 |
040525 |
395.1 |
395.1 |
395.1 |
395.1 |
+2.8 |
30 |
3,506 |
-15 |
| Total Volume and Open Interest |
82,558 |
246,319 |
-4,533 |
| Silver(CMX) |
| May04 |
040525 |
607.0 |
607.8 |
606.0 |
607.8 |
+8.8 |
18 |
129 |
-10 |
| Jul04 |
040525 |
602.5 |
611.0 |
602.0 |
608.5 |
+8.8 |
9,897 |
56,518 |
-110 |
| Sep04 |
040525 |
607.0 |
612.0 |
604.5 |
610.1 |
+8.8 |
50 |
6,712 |
-13 |
| Dec04 |
040525 |
608.0 |
614.0 |
606.0 |
612.3 |
+8.9 |
188 |
14,321 |
+85 |
| Mar05 |
040525 |
608.5 |
616.0 |
608.5 |
614.3 |
+8.8 |
5 |
3,781 |
+5 |
| Total Volume and Open Interest |
10,178 |
88,355 |
-33 |
| Platinum(NYM) |
| Jul04 |
040525 |
834.5 |
842.0 |
833.0 |
834.6 |
+12.7 |
320 |
4,919 |
+12 |
| Oct04 |
040525 |
828.0 |
828.0 |
826.0 |
826.6 |
+12.7 |
0 |
409 |
+0 |
| Jan05 |
040525 |
821.6 |
821.6 |
821.6 |
821.6 |
+12.7 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
320 |
5,336 |
+12 |
| Palladium(NYME) |
| Jun04 |
040525 |
255.50 |
257.00 |
252.00 |
253.25 |
+0.25 |
1,289 |
5,673 |
-765 |
| Sep04 |
040525 |
259.00 |
260.00 |
254.00 |
255.65 |
+0.25 |
992 |
2,959 |
+594 |
| Dec04 |
040525 |
260.50 |
260.50 |
253.00 |
257.15 |
+0.25 |
17 |
313 |
-8 |
| Total Volume and Open Interest |
2,298 |
8,945 |
-179 |
| Copper(CMX) |
| May04 |
040525 |
122.70 |
124.10 |
122.70 |
123.20 |
-0.05 |
378 |
568 |
-90 |
| Jul04 |
040525 |
123.00 |
124.20 |
122.40 |
123.40 |
unch |
7,622 |
38,660 |
+113 |
| Sep04 |
040525 |
121.40 |
122.30 |
121.30 |
121.70 |
+0.10 |
259 |
7,423 |
+117 |
| Dec04 |
040525 |
117.30 |
117.50 |
117.10 |
117.50 |
+0.30 |
378 |
10,573 |
+97 |
| Mar05 |
040525 |
115.00 |
115.00 |
113.80 |
113.90 |
+0.30 |
4 |
1,427 |
-2 |
| Total Volume and Open Interest |
9,373 |
66,563 |
+249 |
| DJIA Index(CBOT) |
| Jun04 |
040525 |
9937 |
10120 |
9910 |
10111 |
+141 |
8,066 |
45,694 |
+481 |
| Sep04 |
040525 |
9920 |
10100 |
9915 |
10094 |
+140 |
234 |
1,497 |
+393 |
| Dec04 |
040525 |
10020 |
10085 |
10010 |
10085 |
+140 |
0 |
15 |
+0 |
| Total Volume and Open Interest |
8,300 |
47,206 |
+874 |
| S & P 500(CME) |
| Jun04 |
040525 |
1093.20 |
1113.70 |
1090.00 |
1112.40 |
+15.80 |
35,541 |
546,286 |
-2,542 |
| Sep04 |
040525 |
1092.50 |
1112.70 |
1090.50 |
1111.70 |
+15.80 |
4,052 |
37,984 |
+3,639 |
| Dec04 |
040525 |
1111.90 |
1111.90 |
1111.90 |
1111.90 |
+15.80 |
43 |
2,982 |
+28 |
| Mar05 |
040525 |
1113.60 |
1113.60 |
1113.60 |
1113.60 |
+15.90 |
3 |
237 |
+0 |
| Total Volume and Open Interest |
39,636 |
587,698 |
+1,125 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040525 |
1096.50 |
1113.75 |
1090.00 |
1112.50 |
+16.00 |
725,025 |
563,170 |
-5,138 |
| Sep04 |
040525 |
1096.75 |
1112.50 |
1089.75 |
1111.75 |
+15.75 |
3,909 |
7,402 |
+3,166 |
| Total Volume and Open Interest |
728,934 |
570,572 |
-1,972 |
| NASDAQ 100(CME) |
| Jun04 |
040525 |
1413.50 |
1451.00 |
1406.50 |
1446.00 |
+28.00 |
10,640 |
80,037 |
+116 |
| Sep04 |
040525 |
1417.00 |
1450.00 |
1417.00 |
1450.00 |
+28.00 |
318 |
1,149 |
+317 |
| Dec04 |
040525 |
1454.00 |
1454.00 |
1454.00 |
1454.00 |
+28.00 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
10,958 |
81,191 |
+433 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040525 |
1418.0 |
1451.5 |
1406.0 |
1446.0 |
+28.0 |
334,195 |
313,030 |
+2,427 |
| Sep04 |
040525 |
1422.5 |
1454.5 |
1411.0 |
1450.0 |
+28.0 |
302 |
1,595 |
-193 |
| Total Volume and Open Interest |
334,497 |
314,625 |
+2,234 |
| S & P Midcap 400(CME) |
| Jun04 |
040525 |
573.50 |
586.00 |
572.00 |
584.70 |
+10.00 |
342 |
16,230 |
+66 |
| Sep04 |
040525 |
584.70 |
584.70 |
584.70 |
584.70 |
+10.00 |
|
|
|
| Dec04 |
040525 |
584.70 |
584.70 |
584.70 |
584.70 |
+10.00 |
|
|
|
| Total Volume and Open Interest |
342 |
16,230 |
+66 |
| Russell 2000(CME) |
| Jun04 |
040525 |
549.75 |
564.50 |
548.00 |
563.25 |
+11.80 |
733 |
32,254 |
-91 |
| Sep04 |
040525 |
562.25 |
562.25 |
562.25 |
562.25 |
+11.80 |
10 |
116 |
-10 |
| Dec04 |
040525 |
562.25 |
562.25 |
562.25 |
562.25 |
+11.80 |
|
|
|
| Total Volume and Open Interest |
743 |
32,370 |
-101 |
| Value Line(KCBT) |
| Jun04 |
040525 |
1564.00 |
1564.00 |
1559.00 |
1559.00 |
+31.00 |
1 |
37 |
+0 |
| Total Volume and Open Interest |
1 |
39 |
+0 |
| Nikkei 225(CME) |
| Jun04 |
040525 |
10940 |
11210 |
10920 |
11175 |
+145 |
4,193 |
37,982 |
+417 |
| Sep04 |
040525 |
11185 |
11185 |
11185 |
11185 |
+155 |
5 |
184 |
-5 |
| Total Volume and Open Interest |
4,198 |
38,169 |
+412 |
| Nikkei 225(SIMEX) |
| Jun04 |
040525 |
11050 |
11065 |
10925 |
10990 |
-105 |
24,215 |
159,735 |
+948 |
| Sep04 |
040525 |
10985 |
10985 |
10985 |
10985 |
-105 |
32 |
3,535 |
+32 |
| Dec04 |
040525 |
10955 |
10955 |
10955 |
10955 |
-105 |
|
|
|
| Total Volume and Open Interest |
24,247 |
163,270 |
+980 |
| CAC 40(MATIF) |
| May04 |
040525 |
3622.5 |
3624.5 |
3594.0 |
3605.5 |
-20.0 |
60,422 |
458,403 |
-187 |
| Jun04 |
040525 |
3608.5 |
3609.5 |
3580.0 |
3591.0 |
-20.0 |
3,236 |
207,938 |
+122 |
| Jul04 |
040525 |
3601.0 |
3601.0 |
3596.0 |
3596.0 |
-38.5 |
0 |
300 |
+0 |
| Total Volume and Open Interest |
49,825 |
687,783 |
-65 |
| DAX Index(EUREX) |
| Jun04 |
040525 |
3841.5 |
3877.0 |
3813.5 |
3875.5 |
+15.5 |
106,299 |
204,294 |
-1,224 |
| Sep04 |
040525 |
3860.0 |
3896.0 |
3835.0 |
3895.5 |
+15.5 |
137 |
9,104 |
+88 |
| Dec04 |
040525 |
3870.0 |
3917.0 |
3858.5 |
3917.0 |
+15.0 |
143 |
2,532 |
+19 |
| Total Volume and Open Interest |
106,579 |
215,930 |
-1,117 |
| FT-SE 100(LIFFE) |
| Jun04 |
040525 |
4422.00 |
4437.50 |
4400.00 |
4426.00 |
-10.00 |
49,780 |
396,029 |
-1,039 |
| Sep04 |
040525 |
4428.50 |
4445.00 |
4414.50 |
4436.00 |
-10.00 |
278 |
32,376 |
+262 |
| Dec04 |
040525 |
4448.00 |
4467.00 |
4448.00 |
4467.00 |
-10.00 |
0 |
21,123 |
+0 |
| Total Volume and Open Interest |
50,058 |
450,679 |
-777 |
| SPI 200(SFE) |
| Jun04 |
040525 |
3407.0 |
3411.0 |
3390.0 |
3395.0 |
-11.0 |
9,123 |
162,974 |
-668 |
| Sep04 |
040525 |
3412.0 |
3415.0 |
3398.0 |
3401.0 |
-11.0 |
1,409 |
5,320 |
+852 |
| Dec04 |
040525 |
3412.0 |
3415.0 |
3412.0 |
3415.0 |
-10.0 |
8 |
2,479 |
-6 |
| Total Volume and Open Interest |
10,542 |
172,319 |
+114 |
| GSCI(CME) |
| Jun04 |
040525 |
309.80 |
310.00 |
305.80 |
307.15 |
-4.35 |
234 |
16,110 |
-145 |
| Jul04 |
040525 |
306.30 |
306.30 |
302.50 |
302.50 |
-3.75 |
1 |
76 |
+1 |
| Aug04 |
040525 |
300.00 |
300.00 |
300.00 |
300.00 |
-2.00 |
|
|
|
| Total Volume and Open Interest |
235 |
16,186 |
-144 |
| Reuters CRB Index(NYBOT) |
| Jun04 |
040525 |
276.00 |
276.00 |
273.50 |
274.75 |
+0.25 |
50 |
261 |
+13 |
| Aug04 |
040525 |
273.50 |
274.00 |
272.50 |
273.00 |
+0.75 |
5 |
57 |
-2 |
| Nov04 |
040525 |
273.50 |
273.50 |
273.50 |
273.50 |
+0.50 |
3 |
4 |
+0 |
| Total Volume and Open Interest |
58 |
323 |
+11 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|