|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Wed June 09, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul04 |
040609 |
849.00 |
863.00 |
848.00 |
852.00 |
unch |
43,626 |
91,663 |
-1,000 |
| Aug04 |
040609 |
803.00 |
810.00 |
796.00 |
800.50 |
-3.50 |
9,481 |
26,587 |
+205 |
| Sep04 |
040609 |
708.00 |
717.00 |
708.00 |
709.50 |
-6.00 |
2,847 |
11,853 |
+78 |
| Nov04 |
040609 |
677.00 |
682.50 |
674.00 |
679.00 |
-5.00 |
16,182 |
61,517 |
+2,544 |
| Jan05 |
040609 |
678.00 |
684.50 |
676.50 |
680.50 |
-4.00 |
175 |
4,709 |
-37 |
| Mar05 |
040609 |
676.00 |
682.00 |
675.00 |
679.50 |
-5.50 |
256 |
3,552 |
-190 |
| May05 |
040609 |
676.00 |
676.00 |
671.00 |
671.00 |
-8.00 |
26 |
2,649 |
+3 |
| Total Volume and Open Interest |
72,619 |
204,274 |
+1,611 |
| Soybean Meal(CBOT) |
| Jul04 |
040609 |
267.70 |
274.00 |
267.50 |
272.50 |
+3.80 |
11,811 |
45,530 |
-783 |
| Aug04 |
040609 |
257.80 |
262.50 |
257.80 |
262.00 |
+3.60 |
6,158 |
23,346 |
-63 |
| Sep04 |
040609 |
238.00 |
241.00 |
238.00 |
239.00 |
unch |
2,067 |
15,907 |
+635 |
| Oct04 |
040609 |
215.00 |
217.00 |
214.00 |
214.50 |
-2.50 |
442 |
13,055 |
+95 |
| Dec04 |
040609 |
210.50 |
213.00 |
209.80 |
210.00 |
-2.90 |
4,807 |
32,998 |
-38 |
| Jan05 |
040609 |
209.00 |
211.50 |
208.50 |
208.50 |
-3.50 |
262 |
4,232 |
-126 |
| Mar05 |
040609 |
210.00 |
210.00 |
208.20 |
209.00 |
-2.20 |
433 |
4,578 |
-53 |
| May05 |
040609 |
209.00 |
210.00 |
207.00 |
208.00 |
-2.70 |
324 |
3,064 |
+26 |
| Total Volume and Open Interest |
26,483 |
147,245 |
-189 |
| Soybean Oil(CBOT) |
| Jul04 |
040609 |
28.38 |
28.66 |
28.16 |
28.21 |
-0.21 |
11,825 |
45,911 |
-946 |
| Aug04 |
040609 |
27.81 |
28.05 |
27.52 |
27.55 |
-0.26 |
5,442 |
17,635 |
-292 |
| Sep04 |
040609 |
27.15 |
27.30 |
26.85 |
26.88 |
-0.22 |
1,634 |
16,429 |
+69 |
| Oct04 |
040609 |
25.80 |
25.95 |
25.60 |
25.63 |
-0.20 |
359 |
10,643 |
+112 |
| Dec04 |
040609 |
24.85 |
25.05 |
24.73 |
24.87 |
+0.07 |
4,245 |
29,515 |
+1,190 |
| Jan05 |
040609 |
24.70 |
24.98 |
24.70 |
24.82 |
+0.04 |
51 |
5,322 |
-2 |
| Mar05 |
040609 |
24.75 |
24.98 |
24.75 |
24.82 |
+0.12 |
114 |
4,486 |
+34 |
| May05 |
040609 |
24.80 |
24.80 |
24.80 |
24.80 |
-0.01 |
41 |
1,590 |
+0 |
| Total Volume and Open Interest |
23,695 |
135,088 |
+190 |
| Canola(WCE) |
| Jul04 |
040609 |
378.7 |
386.0 |
378.7 |
381.5 |
+2.8 |
7,499 |
17,492 |
-1,867 |
| Sep04 |
040609 |
368.8 |
368.8 |
368.8 |
368.8 |
unch |
0 |
50 |
+0 |
| Nov04 |
040609 |
368.5 |
370.8 |
367.0 |
368.0 |
+0.5 |
1,421 |
39,402 |
-342 |
| Jan05 |
040609 |
374.0 |
374.0 |
372.5 |
372.5 |
+0.7 |
21 |
1,390 |
+16 |
| Mar05 |
040609 |
375.0 |
375.0 |
375.0 |
375.0 |
+1.0 |
0 |
490 |
+0 |
| Total Volume and Open Interest |
8,941 |
59,146 |
-2,193 |
| Corn(CBOT) |
| Jul04 |
040609 |
295.75 |
298.75 |
295.50 |
297.50 |
+0.50 |
36,293 |
181,993 |
-9,180 |
| Sep04 |
040609 |
298.00 |
303.00 |
297.75 |
302.25 |
+3.25 |
19,953 |
87,213 |
+8,287 |
| Dec04 |
040609 |
298.00 |
303.00 |
297.75 |
302.50 |
+3.25 |
37,994 |
315,928 |
-1,478 |
| Mar05 |
040609 |
302.00 |
307.50 |
302.00 |
307.00 |
+3.25 |
867 |
27,352 |
-26 |
| May05 |
040609 |
305.25 |
311.00 |
305.25 |
310.25 |
+3.00 |
218 |
7,910 |
-5 |
| Jul05 |
040609 |
305.25 |
310.50 |
305.25 |
309.50 |
+3.00 |
171 |
8,190 |
+8 |
| Total Volume and Open Interest |
95,668 |
640,774 |
-2,352 |
| Wheat(CBOT) |
| Jul04 |
040609 |
359.00 |
363.50 |
358.00 |
360.00 |
-3.00 |
22,152 |
63,133 |
-4,578 |
| Sep04 |
040609 |
369.00 |
373.00 |
368.00 |
371.00 |
-1.75 |
11,532 |
35,134 |
+5,692 |
| Dec04 |
040609 |
381.00 |
384.00 |
379.00 |
381.50 |
-2.25 |
3,773 |
22,028 |
+390 |
| Mar05 |
040609 |
386.00 |
391.00 |
386.00 |
389.00 |
-2.75 |
534 |
4,577 |
+207 |
| May05 |
040609 |
390.50 |
390.50 |
390.50 |
390.50 |
-2.50 |
5 |
98 |
+0 |
| Total Volume and Open Interest |
38,031 |
126,503 |
+1,706 |
| Wheat(KCBT) |
| Jul04 |
040609 |
381.00 |
385.00 |
380.00 |
382.75 |
-1.25 |
5,038 |
30,729 |
-1,020 |
| Sep04 |
040609 |
390.50 |
392.75 |
388.00 |
392.00 |
unch |
3,196 |
17,469 |
+812 |
| Dec04 |
040609 |
398.50 |
402.00 |
397.00 |
400.75 |
+0.25 |
1,121 |
10,980 |
+331 |
| Mar05 |
040609 |
402.00 |
407.00 |
402.00 |
407.00 |
+1.50 |
26 |
1,006 |
+23 |
| May05 |
040609 |
401.00 |
401.00 |
401.00 |
401.00 |
-9.00 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
9,389 |
60,694 |
+142 |
| Wheat(MGE) |
| Jul04 |
040609 |
413.00 |
415.00 |
410.50 |
412.75 |
-1.75 |
2,194 |
13,002 |
-518 |
| Sep04 |
040609 |
408.00 |
410.00 |
406.00 |
409.00 |
-0.50 |
1,592 |
10,185 |
+815 |
| Dec04 |
040609 |
412.00 |
413.50 |
410.50 |
413.00 |
-0.50 |
324 |
10,139 |
-75 |
| Mar05 |
040609 |
415.00 |
415.00 |
414.50 |
414.75 |
-0.25 |
44 |
486 |
+0 |
| May05 |
040609 |
412.50 |
412.50 |
412.50 |
412.50 |
unch |
24 |
159 |
+0 |
| Total Volume and Open Interest |
4,154 |
34,022 |
+222 |
| Oats(CBOT) |
| Jul04 |
040609 |
146.25 |
149.50 |
146.25 |
146.75 |
+0.50 |
849 |
4,637 |
-114 |
| Sep04 |
040609 |
152.75 |
155.25 |
152.50 |
152.50 |
+0.25 |
298 |
2,379 |
+65 |
| Dec04 |
040609 |
159.25 |
161.50 |
158.75 |
159.00 |
-1.00 |
455 |
4,684 |
+79 |
| Mar05 |
040609 |
165.00 |
165.00 |
165.00 |
165.00 |
unch |
0 |
94 |
+0 |
| Total Volume and Open Interest |
1,602 |
11,828 |
+30 |
| Rough Rice(CBOT) |
| Jul04 |
040609 |
10.10 |
10.10 |
10.00 |
10.03 |
-0.04 |
214 |
2,776 |
-8 |
| Sep04 |
040609 |
9.20 |
9.20 |
9.00 |
9.15 |
-0.03 |
19 |
696 |
+3 |
| Nov04 |
040609 |
9.12 |
9.12 |
9.05 |
9.05 |
-0.01 |
80 |
1,161 |
+31 |
| Jan05 |
040609 |
9.21 |
9.21 |
9.21 |
9.21 |
-0.01 |
1 |
226 |
+0 |
| Total Volume and Open Interest |
314 |
4,943 |
+26 |
| Live Cattle(CME) |
| Jun04 |
040609 |
89.900 |
90.050 |
87.975 |
89.475 |
-0.175 |
4,507 |
13,638 |
-873 |
| Aug04 |
040609 |
89.250 |
89.500 |
87.850 |
89.150 |
+0.250 |
8,385 |
72,062 |
-371 |
| Oct04 |
040609 |
88.500 |
88.900 |
87.550 |
88.750 |
+0.450 |
3,271 |
26,956 |
+733 |
| Dec04 |
040609 |
88.250 |
88.650 |
87.900 |
88.525 |
+0.475 |
618 |
10,495 |
-106 |
| Feb05 |
040609 |
88.250 |
88.725 |
87.950 |
88.650 |
+0.525 |
306 |
5,458 |
-14 |
| Apr05 |
040609 |
86.375 |
86.550 |
85.900 |
86.525 |
+0.450 |
121 |
1,805 |
+46 |
| Total Volume and Open Interest |
17,245 |
130,863 |
-560 |
| Feeder Cattle(CME) |
| Aug04 |
040609 |
108.600 |
109.125 |
107.000 |
108.375 |
-0.125 |
1,238 |
11,375 |
-13 |
| Sep04 |
040609 |
107.100 |
107.300 |
106.000 |
107.050 |
+0.025 |
152 |
1,192 |
+5 |
| Oct04 |
040609 |
106.150 |
106.500 |
105.000 |
105.875 |
-0.175 |
379 |
1,945 |
+12 |
| Nov04 |
040609 |
105.000 |
105.200 |
103.850 |
104.900 |
-0.075 |
66 |
806 |
+25 |
| Jan05 |
040609 |
101.100 |
101.100 |
99.875 |
100.750 |
+0.050 |
28 |
317 |
+11 |
| Mar05 |
040609 |
95.800 |
96.000 |
95.000 |
96.000 |
-0.200 |
8 |
70 |
+7 |
| Apr05 |
040609 |
95.000 |
95.700 |
95.000 |
95.700 |
-0.100 |
0 |
45 |
+0 |
| Total Volume and Open Interest |
1,875 |
15,754 |
+50 |
| Lean Hogs(CME) |
| Jun04 |
040609 |
78.700 |
78.875 |
78.100 |
78.150 |
-0.550 |
3,322 |
8,476 |
-1,316 |
| Jul04 |
040609 |
76.250 |
76.900 |
75.400 |
75.475 |
-0.825 |
7,717 |
30,737 |
-2,162 |
| Aug04 |
040609 |
75.500 |
75.800 |
74.875 |
75.450 |
-0.200 |
6,710 |
24,223 |
+2,255 |
| Oct04 |
040609 |
63.600 |
64.050 |
63.450 |
63.800 |
-0.100 |
1,023 |
10,205 |
+285 |
| Dec04 |
040609 |
58.050 |
58.650 |
58.000 |
58.300 |
-0.125 |
492 |
6,592 |
+61 |
| Feb05 |
040609 |
59.250 |
59.450 |
59.250 |
59.300 |
-0.200 |
50 |
830 |
+14 |
| Apr05 |
040609 |
60.000 |
60.150 |
60.000 |
60.150 |
-0.100 |
1 |
384 |
+1 |
| May05 |
040609 |
62.200 |
62.200 |
62.200 |
62.200 |
-0.200 |
2 |
47 |
+2 |
| Total Volume and Open Interest |
19,320 |
81,535 |
-860 |
| Pork Bellies(CME) |
| Jul04 |
040609 |
110.350 |
110.750 |
108.400 |
109.025 |
-0.325 |
714 |
2,474 |
-181 |
| Aug04 |
040609 |
107.300 |
108.300 |
106.600 |
107.425 |
+0.825 |
350 |
651 |
+15 |
| Feb05 |
040609 |
93.100 |
94.750 |
93.100 |
94.500 |
-0.600 |
5 |
22 |
+4 |
| Mar05 |
040609 |
93.250 |
93.250 |
93.250 |
93.250 |
-0.650 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
1,069 |
3,149 |
-162 |
| Class III Milk(CME) |
| Jun04 |
040609 |
17.40 |
17.60 |
17.40 |
17.55 |
+0.16 |
1,590 |
6,480 |
+924 |
| Jul04 |
040609 |
16.55 |
16.60 |
16.32 |
16.46 |
+0.16 |
504 |
4,762 |
-100 |
| Aug04 |
040609 |
16.10 |
16.60 |
16.10 |
16.49 |
+0.59 |
310 |
4,764 |
-33 |
| Sep04 |
040609 |
16.05 |
16.15 |
15.66 |
15.79 |
+0.23 |
401 |
4,476 |
-93 |
| Oct04 |
040609 |
14.50 |
14.60 |
14.40 |
14.60 |
+0.11 |
107 |
3,133 |
+11 |
| Total Volume and Open Interest |
2,954 |
29,091 |
+705 |
| Cocoa(NYBOT) |
| Jul04 |
040609 |
1355 |
1368 |
1345 |
1361 |
+4 |
9,565 |
22,457 |
-4,149 |
| Sep04 |
040609 |
1364 |
1378 |
1356 |
1371 |
+3 |
8,160 |
28,203 |
+3,649 |
| Dec04 |
040609 |
1378 |
1387 |
1378 |
1386 |
+2 |
414 |
14,301 |
+131 |
| Mar05 |
040609 |
1400 |
1408 |
1400 |
1408 |
unch |
133 |
9,837 |
+95 |
| May05 |
040609 |
1422 |
1422 |
1422 |
1422 |
-1 |
25 |
11,354 |
+0 |
| Jul05 |
040609 |
1437 |
1437 |
1437 |
1437 |
unch |
60 |
10,046 |
-25 |
| Sep05 |
040609 |
1453 |
1453 |
1453 |
1453 |
+2 |
96 |
4,730 |
+0 |
| Total Volume and Open Interest |
18,332 |
102,081 |
-299 |
| Coffee "C"(NYBOT) |
| Jul04 |
040609 |
81.60 |
83.30 |
80.65 |
83.00 |
+1.40 |
11,078 |
57,233 |
-3,587 |
| Sep04 |
040609 |
84.00 |
85.40 |
83.10 |
85.30 |
+1.35 |
8,631 |
36,949 |
+2,561 |
| Dec04 |
040609 |
87.00 |
88.25 |
86.00 |
88.25 |
+1.30 |
2,281 |
11,730 |
+957 |
| Mar05 |
040609 |
89.80 |
91.40 |
89.20 |
90.95 |
+1.25 |
583 |
6,048 |
+56 |
| May05 |
040609 |
92.50 |
92.50 |
92.50 |
92.50 |
+1.20 |
21 |
1,148 |
+7 |
| Jul05 |
040609 |
94.00 |
94.00 |
94.00 |
94.00 |
+1.25 |
189 |
943 |
-127 |
| Total Volume and Open Interest |
22,929 |
114,567 |
+13 |
| Orange Juice(NYBOT) |
| Jul04 |
040609 |
55.95 |
56.70 |
55.95 |
56.40 |
+0.45 |
1,219 |
21,147 |
+13 |
| Sep04 |
040609 |
58.10 |
58.90 |
58.10 |
58.60 |
+0.40 |
577 |
6,923 |
+327 |
| Nov04 |
040609 |
60.25 |
60.75 |
60.25 |
60.55 |
+0.30 |
309 |
5,083 |
+297 |
| Jan05 |
040609 |
62.30 |
62.70 |
62.30 |
62.70 |
+0.35 |
27 |
1,211 |
+17 |
| Mar05 |
040609 |
64.75 |
64.85 |
64.70 |
64.85 |
+0.35 |
84 |
2,881 |
+25 |
| Total Volume and Open Interest |
2,216 |
40,155 |
+679 |
| Sugar #11(NYBOT) |
| Jul04 |
040609 |
6.89 |
6.96 |
6.86 |
6.93 |
-0.02 |
29,311 |
121,898 |
-5,322 |
| Oct04 |
040609 |
7.31 |
7.37 |
7.29 |
7.37 |
unch |
20,604 |
98,176 |
+3,264 |
| Mar05 |
040609 |
7.60 |
7.67 |
7.58 |
7.67 |
+0.02 |
4,982 |
38,055 |
+373 |
| May05 |
040609 |
7.51 |
7.59 |
7.51 |
7.59 |
+0.03 |
2,111 |
13,735 |
+830 |
| Jul05 |
040609 |
7.28 |
7.39 |
7.28 |
7.39 |
+0.06 |
275 |
9,635 |
+1 |
| Total Volume and Open Interest |
57,500 |
291,857 |
-772 |
| London Cocoa(LCE) |
| Jul04 |
040609 |
779 |
787 |
775 |
785 |
+3 |
2,284 |
42,711 |
-626 |
| Sep04 |
040609 |
795 |
803 |
789 |
800 |
+3 |
2,090 |
30,431 |
+397 |
| Dec04 |
040609 |
821 |
828 |
815 |
824 |
+3 |
4,764 |
46,599 |
-690 |
| Mar05 |
040609 |
844 |
844 |
835 |
844 |
+3 |
595 |
28,057 |
+185 |
| May05 |
040609 |
851 |
860 |
851 |
857 |
+3 |
200 |
10,468 |
-7 |
| Jul05 |
040609 |
870 |
871 |
867 |
870 |
+3 |
273 |
9,595 |
-69 |
| Sep05 |
040609 |
880 |
880 |
880 |
880 |
+3 |
31 |
7,070 |
+0 |
| Total Volume and Open Interest |
10,242 |
181,620 |
-810 |
| London Coffee(LCE) |
| Jul04 |
040609 |
815.00 |
830.00 |
811.00 |
830.00 |
+21.00 |
4,945 |
59,355 |
-1,563 |
| Sep04 |
040609 |
806.00 |
813.00 |
801.00 |
812.00 |
+12.00 |
5,918 |
56,613 |
+1,001 |
| Nov04 |
040609 |
799.00 |
806.00 |
793.00 |
803.00 |
+9.00 |
827 |
25,737 |
-205 |
| Jan05 |
040609 |
800.00 |
806.00 |
794.00 |
804.00 |
+8.00 |
2,803 |
16,296 |
-824 |
| Mar05 |
040609 |
805.00 |
809.00 |
802.00 |
809.00 |
+8.00 |
1,932 |
10,395 |
+438 |
| May05 |
040609 |
815.00 |
815.00 |
810.00 |
814.00 |
+7.00 |
1,433 |
4,720 |
+69 |
| Total Volume and Open Interest |
18,012 |
173,460 |
-963 |
| London Sugar(LCE) |
| Aug04 |
040609 |
219.50 |
219.50 |
217.10 |
217.50 |
-2.50 |
2,084 |
22,802 |
+270 |
| Oct04 |
040609 |
222.50 |
222.50 |
221.30 |
221.90 |
-2.10 |
1,081 |
12,523 |
+587 |
| Dec04 |
040609 |
228.00 |
228.00 |
227.00 |
227.40 |
-2.10 |
67 |
5,002 |
+10 |
| Mar05 |
040609 |
233.80 |
234.00 |
232.90 |
232.90 |
-2.60 |
265 |
9,391 |
+159 |
| May05 |
040609 |
231.50 |
231.50 |
230.90 |
230.90 |
-2.50 |
62 |
3,809 |
+12 |
| Total Volume and Open Interest |
3,569 |
59,421 |
+1,048 |
| Cotton(NYBOT) |
| Jul04 |
040609 |
56.45 |
56.90 |
55.45 |
56.59 |
+0.90 |
12,502 |
36,648 |
-2,948 |
| Oct04 |
040609 |
57.25 |
57.50 |
56.80 |
57.30 |
+1.00 |
217 |
1,996 |
+96 |
| Dec04 |
040609 |
57.39 |
58.08 |
57.07 |
58.04 |
+1.05 |
9,481 |
38,535 |
+2,581 |
| Mar05 |
040609 |
59.40 |
59.95 |
59.15 |
59.95 |
+0.95 |
1,324 |
7,075 |
+402 |
| May05 |
040609 |
60.45 |
60.65 |
60.45 |
60.65 |
+0.90 |
185 |
1,309 |
-2 |
| Jul05 |
040609 |
61.45 |
61.45 |
61.45 |
61.45 |
+0.80 |
46 |
822 |
+18 |
| Total Volume and Open Interest |
23,756 |
86,995 |
+147 |
| Lumber(CME) |
| Jul04 |
040609 |
392.0 |
396.8 |
388.1 |
393.7 |
+3.6 |
477 |
3,592 |
-16 |
| Sep04 |
040609 |
361.5 |
364.5 |
358.3 |
362.9 |
+1.4 |
179 |
1,114 |
+8 |
| Nov04 |
040609 |
332.6 |
334.5 |
331.5 |
333.4 |
unch |
36 |
452 |
+2 |
| Jan05 |
040609 |
331.1 |
331.1 |
331.1 |
331.1 |
-0.9 |
1 |
46 |
-1 |
| Total Volume and Open Interest |
693 |
5,206 |
-7 |
| Crude Oil(NYM) |
| Jul04 |
040609 |
36.95 |
37.60 |
36.45 |
37.54 |
+0.26 |
110,335 |
136,976 |
-22,392 |
| Aug04 |
040609 |
37.00 |
37.80 |
36.55 |
37.74 |
+0.31 |
70,173 |
114,755 |
+9,018 |
| Sep04 |
040609 |
36.85 |
37.70 |
36.50 |
37.65 |
+0.33 |
23,995 |
65,471 |
+1,923 |
| Oct04 |
040609 |
36.55 |
37.50 |
36.55 |
37.45 |
+0.40 |
8,404 |
39,010 |
+1,180 |
| Nov04 |
040609 |
36.40 |
37.14 |
36.20 |
37.14 |
+0.46 |
2,499 |
23,304 |
+55 |
| Dec04 |
040609 |
36.00 |
36.83 |
35.90 |
36.83 |
+0.51 |
9,601 |
67,386 |
+1 |
| Jan05 |
040609 |
35.60 |
36.45 |
35.60 |
36.45 |
+0.55 |
1,874 |
21,636 |
+194 |
| Feb05 |
040609 |
35.30 |
36.11 |
35.30 |
36.11 |
+0.59 |
356 |
11,907 |
-4 |
| Mar05 |
040609 |
35.80 |
35.80 |
35.80 |
35.80 |
+0.60 |
978 |
12,887 |
+554 |
| Apr05 |
040609 |
35.53 |
35.53 |
35.53 |
35.53 |
+0.63 |
215 |
7,929 |
-48 |
| May05 |
040609 |
35.27 |
35.27 |
35.27 |
35.27 |
+0.64 |
256 |
4,229 |
-160 |
| Jun05 |
040609 |
34.25 |
35.05 |
34.20 |
35.05 |
+0.65 |
1,761 |
19,043 |
-181 |
| Jul05 |
040609 |
34.00 |
34.86 |
34.00 |
34.86 |
+0.67 |
229 |
5,842 |
+200 |
| Aug05 |
040609 |
33.90 |
34.68 |
33.90 |
34.68 |
+0.67 |
50 |
4,012 |
+0 |
| Sep05 |
040609 |
34.50 |
34.50 |
34.50 |
34.50 |
+0.67 |
0 |
6,456 |
+0 |
| Oct05 |
040609 |
34.33 |
34.33 |
34.33 |
34.33 |
+0.67 |
0 |
3,354 |
+0 |
| Total Volume and Open Interest |
236,856 |
694,559 |
-9,122 |
| Heating Oil(NYM) |
| Jul04 |
040609 |
95.55 |
98.40 |
94.50 |
98.07 |
+1.96 |
25,570 |
43,909 |
-4,498 |
| Aug04 |
040609 |
96.10 |
99.00 |
95.00 |
98.94 |
+2.26 |
8,800 |
25,991 |
+2,017 |
| Sep04 |
040609 |
96.40 |
99.70 |
96.20 |
99.64 |
+2.21 |
3,293 |
14,169 |
+153 |
| Oct04 |
040609 |
97.75 |
100.30 |
97.30 |
100.29 |
+2.21 |
527 |
8,893 |
+107 |
| Nov04 |
040609 |
98.70 |
100.94 |
98.25 |
100.94 |
+2.21 |
647 |
7,961 |
+90 |
| Dec04 |
040609 |
99.00 |
101.49 |
98.90 |
101.49 |
+2.16 |
2,360 |
20,904 |
-433 |
| Jan05 |
040609 |
99.50 |
101.80 |
99.00 |
101.79 |
+2.11 |
578 |
8,322 |
-72 |
| Feb05 |
040609 |
98.75 |
101.35 |
98.60 |
101.24 |
+2.06 |
502 |
5,848 |
+291 |
| Mar05 |
040609 |
97.00 |
99.10 |
96.93 |
98.94 |
+2.01 |
203 |
7,319 |
-59 |
| Apr05 |
040609 |
93.63 |
95.59 |
93.63 |
95.59 |
+1.96 |
63 |
1,508 |
+51 |
| May05 |
040609 |
90.80 |
92.70 |
90.80 |
92.39 |
+1.86 |
58 |
1,237 |
+12 |
| Jun05 |
040609 |
89.00 |
90.09 |
89.00 |
90.09 |
+1.76 |
97 |
2,380 |
+70 |
| Total Volume and Open Interest |
45,229 |
151,124 |
+23 |
| Unleaded Gas(NYM) |
| Jul04 |
040609 |
115.30 |
117.00 |
113.20 |
116.73 |
+0.10 |
31,879 |
50,982 |
-1,952 |
| Aug04 |
040609 |
113.40 |
115.60 |
111.50 |
115.34 |
+0.82 |
13,760 |
30,552 |
+1,299 |
| Sep04 |
040609 |
110.10 |
112.40 |
108.00 |
112.34 |
+1.32 |
5,129 |
17,318 |
+603 |
| Oct04 |
040609 |
104.55 |
107.09 |
104.55 |
107.09 |
+1.77 |
2,301 |
7,368 |
+851 |
| Nov04 |
040609 |
102.00 |
104.24 |
101.80 |
104.24 |
+1.97 |
114 |
3,410 |
+11 |
| Dec04 |
040609 |
100.00 |
102.54 |
100.00 |
102.54 |
+2.17 |
1,007 |
8,560 |
+624 |
| Jan05 |
040609 |
98.00 |
101.74 |
98.00 |
101.74 |
+2.22 |
27 |
2,686 |
-24 |
| Feb05 |
040609 |
101.79 |
101.79 |
101.79 |
101.79 |
+2.27 |
1,170 |
2,662 |
+366 |
| Mar05 |
040609 |
102.49 |
102.49 |
102.49 |
102.49 |
+2.27 |
100 |
1,140 |
+0 |
| Apr05 |
040609 |
109.19 |
109.19 |
109.19 |
109.19 |
+2.27 |
1,052 |
4,613 |
+50 |
| May05 |
040609 |
109.14 |
109.14 |
109.14 |
109.14 |
+2.32 |
102 |
4,797 |
+0 |
| Jun05 |
040609 |
108.09 |
108.09 |
108.09 |
108.09 |
+2.32 |
100 |
606 |
+100 |
| Total Volume and Open Interest |
56,741 |
134,694 |
+1,928 |
| Natural Gas(NYM) |
| Jul04 |
040609 |
6.060 |
6.140 |
5.960 |
6.082 |
-0.033 |
36,437 |
63,176 |
-6,249 |
| Aug04 |
040609 |
6.100 |
6.195 |
6.025 |
6.144 |
-0.031 |
10,156 |
34,732 |
+2,036 |
| Sep04 |
040609 |
6.120 |
6.180 |
6.050 |
6.156 |
-0.029 |
5,506 |
30,983 |
+680 |
| Oct04 |
040609 |
6.135 |
6.210 |
6.050 |
6.181 |
-0.029 |
4,875 |
29,753 |
+1,332 |
| Nov04 |
040609 |
6.385 |
6.440 |
6.360 |
6.406 |
-0.039 |
4,428 |
17,014 |
-10 |
| Dec04 |
040609 |
6.610 |
6.640 |
6.560 |
6.616 |
-0.042 |
2,939 |
19,984 |
-143 |
| Jan05 |
040609 |
6.740 |
6.780 |
6.680 |
6.746 |
-0.042 |
1,651 |
19,896 |
-676 |
| Feb05 |
040609 |
6.700 |
6.720 |
6.660 |
6.701 |
-0.042 |
608 |
12,899 |
+118 |
| Mar05 |
040609 |
6.550 |
6.565 |
6.505 |
6.541 |
-0.039 |
1,539 |
15,642 |
+110 |
| Apr05 |
040609 |
5.920 |
5.950 |
5.900 |
5.926 |
-0.054 |
1,637 |
10,728 |
+161 |
| May05 |
040609 |
5.740 |
5.790 |
5.740 |
5.763 |
-0.052 |
1,254 |
9,541 |
-377 |
| Jun05 |
040609 |
5.800 |
5.810 |
5.760 |
5.778 |
-0.052 |
248 |
6,720 |
-31 |
| Jul05 |
040609 |
5.850 |
5.850 |
5.800 |
5.813 |
-0.052 |
115 |
11,329 |
+70 |
| Aug05 |
040609 |
5.860 |
5.860 |
5.810 |
5.826 |
-0.052 |
46 |
6,419 |
+16 |
| Sep05 |
040609 |
5.790 |
5.820 |
5.790 |
5.791 |
-0.052 |
300 |
7,048 |
-5 |
| Oct05 |
040609 |
5.790 |
5.825 |
5.790 |
5.805 |
-0.052 |
15 |
5,356 |
-5 |
| Total Volume and Open Interest |
72,577 |
361,945 |
-2,700 |
| Brent Crude Oil(IPE) |
| Jul04 |
040609 |
34.92 |
35.44 |
34.43 |
35.29 |
+0.24 |
54,349 |
60,718 |
-5,880 |
| Aug04 |
040609 |
34.80 |
35.50 |
34.43 |
35.36 |
+0.24 |
50,570 |
79,540 |
+4,518 |
| Sep04 |
040609 |
34.65 |
35.39 |
34.35 |
35.38 |
+0.35 |
22,877 |
44,278 |
+7,874 |
| Oct04 |
040609 |
34.47 |
35.17 |
34.30 |
35.17 |
+0.39 |
3,395 |
16,577 |
-516 |
| Nov04 |
040609 |
34.24 |
34.86 |
34.01 |
34.86 |
+0.40 |
890 |
9,159 |
-192 |
| Dec04 |
040609 |
33.75 |
34.54 |
33.69 |
34.54 |
+0.41 |
6,070 |
34,633 |
-270 |
| Jan05 |
040609 |
33.60 |
34.20 |
33.56 |
34.20 |
+0.43 |
425 |
14,195 |
-100 |
| Feb05 |
040609 |
33.28 |
33.88 |
33.25 |
33.88 |
+0.45 |
200 |
7,252 |
+100 |
| Mar05 |
040609 |
32.73 |
33.58 |
32.73 |
33.58 |
+0.47 |
0 |
6,830 |
+0 |
| Apr05 |
040609 |
32.70 |
33.31 |
32.70 |
33.31 |
+0.50 |
100 |
7,255 |
+100 |
| May05 |
040609 |
33.06 |
33.06 |
33.06 |
33.06 |
+0.52 |
0 |
1,568 |
+0 |
| Jun05 |
040609 |
32.10 |
32.84 |
32.10 |
32.84 |
+0.50 |
250 |
16,364 |
-250 |
| Total Volume and Open Interest |
140,926 |
351,687 |
+5,034 |
| Gas Oil(IPE) |
| Jun04 |
040609 |
305.50 |
314.50 |
305.50 |
314.50 |
+0.75 |
17,606 |
14,497 |
-6,330 |
| Jul04 |
040609 |
300.00 |
307.50 |
299.00 |
307.00 |
-1.00 |
19,865 |
48,988 |
+504 |
| Aug04 |
040609 |
298.75 |
307.00 |
298.75 |
305.25 |
-1.00 |
8,243 |
22,008 |
+3,218 |
| Sep04 |
040609 |
299.00 |
304.50 |
298.50 |
304.25 |
-1.25 |
2,355 |
14,822 |
-424 |
| Oct04 |
040609 |
298.00 |
303.00 |
297.50 |
303.00 |
-1.25 |
586 |
9,092 |
+327 |
| Nov04 |
040609 |
301.25 |
301.25 |
301.25 |
301.25 |
-1.25 |
534 |
6,000 |
+434 |
| Dec04 |
040609 |
293.50 |
299.00 |
293.00 |
298.00 |
-1.50 |
1,173 |
24,280 |
-417 |
| Jan05 |
040609 |
289.50 |
294.75 |
289.50 |
294.75 |
-1.50 |
250 |
4,980 |
-100 |
| Feb05 |
040609 |
288.50 |
291.00 |
288.50 |
291.00 |
-1.25 |
0 |
1,950 |
+0 |
| Mar05 |
040609 |
283.75 |
286.00 |
283.75 |
286.00 |
-1.25 |
0 |
2,465 |
+0 |
| Total Volume and Open Interest |
50,612 |
168,954 |
-2,788 |
| US Dollar Index(NYBOT) |
| Jun04 |
040609 |
88.54 |
89.81 |
88.50 |
89.75 |
+1.19 |
2,400 |
5,216 |
-953 |
| Sep04 |
040609 |
88.90 |
90.10 |
88.80 |
90.09 |
+1.19 |
2,195 |
5,483 |
+760 |
| Dec04 |
040609 |
90.15 |
90.35 |
90.15 |
90.35 |
+1.19 |
15 |
2,020 |
+1 |
| Total Volume and Open Interest |
4,610 |
12,727 |
-192 |
| Australian Dollar(CME) |
| Jun04 |
040609 |
69.63 |
69.63 |
68.74 |
68.91 |
-0.98 |
3,729 |
30,107 |
-4,109 |
| Sep04 |
040609 |
68.94 |
68.94 |
68.05 |
68.22 |
-0.97 |
4,008 |
12,064 |
+3,387 |
| Dec04 |
040609 |
67.63 |
67.63 |
67.63 |
67.63 |
-0.96 |
2 |
229 |
+2 |
| Total Volume and Open Interest |
7,739 |
42,488 |
-720 |
| British Pound(CME) |
| Jun04 |
040609 |
182.81 |
183.12 |
182.40 |
182.79 |
-0.56 |
9,865 |
38,230 |
-9,538 |
| Sep04 |
040609 |
181.43 |
181.69 |
180.95 |
181.31 |
-0.56 |
9,988 |
26,066 |
+10,103 |
| Dec04 |
040609 |
179.91 |
179.91 |
179.91 |
179.91 |
-0.56 |
1 |
394 |
+1 |
| Total Volume and Open Interest |
19,854 |
64,694 |
+566 |
| Canadian Dollar(CME) |
| Jun04 |
040609 |
74.12 |
74.23 |
73.45 |
73.59 |
-0.59 |
18,900 |
42,082 |
-11,833 |
| Sep04 |
040609 |
74.02 |
74.12 |
73.35 |
73.47 |
-0.58 |
16,844 |
30,076 |
+8,298 |
| Dec04 |
040609 |
73.98 |
73.98 |
73.30 |
73.41 |
-0.57 |
126 |
4,163 |
+35 |
| Mar05 |
040609 |
73.92 |
73.92 |
73.36 |
73.36 |
-0.56 |
120 |
556 |
+38 |
| Total Volume and Open Interest |
36,000 |
77,098 |
-3,472 |
| Japanese Yen(CME) |
| Jun04 |
040609 |
91.76 |
91.81 |
90.43 |
90.50 |
-0.66 |
31,060 |
76,865 |
-26,277 |
| Sep04 |
040609 |
92.11 |
92.18 |
90.79 |
90.85 |
-0.66 |
32,479 |
48,856 |
+26,788 |
| Dec04 |
040609 |
92.00 |
92.00 |
91.30 |
91.30 |
-0.66 |
526 |
341 |
+199 |
| Total Volume and Open Interest |
64,066 |
126,066 |
+709 |
| Swiss Franc(CME) |
| Jun04 |
040609 |
80.04 |
80.20 |
79.60 |
79.65 |
-1.15 |
14,637 |
29,721 |
-8,810 |
| Sep04 |
040609 |
80.25 |
80.41 |
79.80 |
79.86 |
-1.16 |
16,509 |
40,075 |
+13,023 |
| Dec04 |
040609 |
80.20 |
80.20 |
80.11 |
80.11 |
-1.16 |
0 |
125 |
+0 |
| Total Volume and Open Interest |
31,146 |
69,978 |
+4,213 |
| EuroFX(CME) |
| Jun04 |
040609 |
121.59 |
121.67 |
120.39 |
120.43 |
-2.19 |
11,242 |
112,430 |
-14,888 |
| Sep04 |
040609 |
121.37 |
121.48 |
120.19 |
120.24 |
-2.18 |
14,265 |
46,051 |
+12,683 |
| Dec04 |
040609 |
121.30 |
121.30 |
120.18 |
120.18 |
-2.17 |
48 |
491 |
+45 |
| Total Volume and Open Interest |
25,582 |
159,172 |
-2,175 |
| Mexican Peso(CME) |
| Jun04 |
040609 |
8800.0 |
8800.0 |
8765.0 |
8777.0 |
-43.0 |
13,199 |
36,190 |
-7,906 |
| Sep04 |
040609 |
8672.0 |
8672.0 |
8630.0 |
8642.0 |
-43.0 |
16,702 |
29,168 |
+7,121 |
| Total Volume and Open Interest |
29,931 |
68,086 |
-765 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040609 |
105~13 |
105~13 |
104~17 |
104~29 |
-0~14 |
38,186 |
67,706 |
-22,582 |
| Sep04 |
040609 |
104~00 |
104~03 |
103~05 |
103~18 |
-0~14 |
251,157 |
434,176 |
+14,886 |
| Dec04 |
040609 |
102~09 |
102~15 |
102~06 |
102~12 |
-0~13 |
122 |
3,173 |
+18 |
| Total Volume and Open Interest |
289,465 |
505,254 |
-7,678 |
| Municipal Bonds(CBOT) |
| Jun04 |
040609 |
99~16 |
99~16 |
99~06 |
99~14 |
-0~09 |
644 |
1,391 |
-137 |
| Sep04 |
040609 |
98~26 |
98~26 |
98~09 |
98~21 |
-0~09 |
596 |
1,242 |
+92 |
| Total Volume and Open Interest |
1,240 |
2,633 |
-45 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040609 |
109~055 |
109~060 |
108~210 |
108~280 |
-0~100 |
59,807 |
189,150 |
-20,860 |
| Sep04 |
040609 |
107~235 |
107~235 |
107~050 |
107~135 |
-0~100 |
711,529 |
1,161,716 |
+53,960 |
| Total Volume and Open Interest |
773,087 |
1,364,968 |
+33,000 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040609 |
108~300 |
108~300 |
108~225 |
108~270 |
-0~070 |
16,875 |
140,734 |
+140,734 |
| Sep04 |
040609 |
107~190 |
107~195 |
107~100 |
107~160 |
-0~075 |
390,761 |
966,369 |
+966,369 |
| Dec04 |
040609 |
106~100 |
106~100 |
106~100 |
106~100 |
-0~065 |
2 |
2,476 |
+0 |
| Total Volume and Open Interest |
407,636 |
2,476 |
+0 |
| 2 Year T-Notes(CBOT) |
| Jun04 |
040609 |
105~098 |
105~098 |
105~081 |
105~090 |
-0~016 |
717 |
39,191 |
-2,176 |
| Sep04 |
040609 |
104~118 |
104~118 |
104~101 |
104~112 |
-0~017 |
1,733 |
175,924 |
+577 |
| Total Volume and Open Interest |
2,450 |
215,115 |
-1,599 |
| Eurodollars(CME) |
| Jun04 |
040609 |
98.537 |
98.537 |
98.515 |
98.533 |
-0.007 |
60,953 |
776,492 |
-4,449 |
| Sep04 |
040609 |
97.930 |
97.930 |
97.870 |
97.905 |
-0.060 |
96,179 |
896,589 |
+8,428 |
| Dec04 |
040609 |
97.410 |
97.410 |
97.330 |
97.370 |
-0.075 |
101,541 |
860,089 |
+8,575 |
| Mar05 |
040609 |
96.930 |
96.935 |
96.850 |
96.890 |
-0.085 |
151,966 |
757,997 |
+38,694 |
| Jun05 |
040609 |
96.515 |
96.515 |
96.425 |
96.475 |
-0.085 |
96,765 |
632,501 |
+11,083 |
| Sep05 |
040609 |
96.165 |
96.165 |
96.065 |
96.120 |
-0.085 |
48,554 |
482,927 |
-706 |
| Dec05 |
040609 |
95.845 |
95.845 |
95.755 |
95.810 |
-0.075 |
34,405 |
385,123 |
+9,969 |
| Mar06 |
040609 |
95.585 |
95.600 |
95.510 |
95.565 |
-0.060 |
45,776 |
321,633 |
+9,373 |
| Jun06 |
040609 |
95.365 |
95.385 |
95.300 |
95.355 |
-0.050 |
17,550 |
199,441 |
-3,810 |
| Sep06 |
040609 |
95.170 |
95.200 |
95.130 |
95.170 |
-0.040 |
22,074 |
185,419 |
+41 |
| Dec06 |
040609 |
94.990 |
95.020 |
94.955 |
94.990 |
-0.040 |
14,065 |
138,452 |
-235 |
| Mar07 |
040609 |
94.845 |
94.870 |
94.790 |
94.850 |
-0.035 |
18,943 |
131,177 |
+4,328 |
| Total Volume and Open Interest |
759,550 |
6,418,136 |
+89,886 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040609 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
35 |
12,195 |
-260 |
| Sep04 |
040609 |
99.89 |
99.89 |
99.89 |
99.89 |
-0.02 |
41 |
8,105 |
+676 |
| Dec04 |
040609 |
99.86 |
99.86 |
99.86 |
99.86 |
-0.03 |
385 |
10,008 |
+268 |
| Mar05 |
040609 |
99.79 |
99.79 |
99.77 |
99.77 |
-0.05 |
2,306 |
7,726 |
+1,980 |
| Jun05 |
040609 |
99.67 |
99.67 |
99.66 |
99.66 |
-0.08 |
2,107 |
6,149 |
+1,051 |
| Sep05 |
040609 |
99.51 |
99.52 |
99.51 |
99.51 |
-0.09 |
320 |
3,404 |
+145 |
| Dec05 |
040609 |
99.36 |
99.36 |
99.36 |
99.36 |
-0.09 |
990 |
2,856 |
+1,114 |
| Mar06 |
040609 |
99.20 |
99.20 |
99.18 |
99.18 |
-0.09 |
52 |
1,965 |
+364 |
| Jun06 |
040609 |
99.07 |
99.07 |
99.07 |
99.07 |
-0.08 |
3 |
1,033 |
+332 |
| Sep06 |
040609 |
98.98 |
98.98 |
98.98 |
98.98 |
-0.08 |
0 |
789 |
-150 |
| Total Volume and Open Interest |
6,239 |
55,584 |
+5,520 |
| 3-Mth Euro-Yen(SIMEX) |
| Sep04 |
040609 |
99.91 |
99.91 |
99.89 |
99.89 |
-0.02 |
1,690 |
41,483 |
+1,515 |
| Dec04 |
040609 |
99.89 |
99.89 |
99.86 |
99.86 |
-0.03 |
3,485 |
66,384 |
+551 |
| Mar05 |
040609 |
99.83 |
99.83 |
99.77 |
99.79 |
-0.05 |
4,159 |
52,629 |
+930 |
| Jun05 |
040609 |
99.74 |
99.75 |
99.67 |
99.69 |
-0.07 |
5,723 |
49,980 |
+3,236 |
| Sep05 |
040609 |
99.60 |
99.60 |
99.51 |
99.53 |
-0.08 |
4,236 |
40,319 |
-1,006 |
| Dec05 |
040609 |
99.45 |
99.45 |
99.37 |
99.39 |
-0.07 |
2,298 |
29,683 |
+1,638 |
| Mar06 |
040609 |
99.22 |
99.23 |
99.18 |
99.23 |
-0.08 |
2,960 |
17,931 |
+389 |
| Jun06 |
040609 |
99.10 |
99.11 |
99.08 |
99.11 |
-0.08 |
917 |
7,986 |
+177 |
| Total Volume and Open Interest |
26,025 |
393,367 |
+7,588 |
| German Euro-Bund(EUREX) |
| Jun04 |
040608 |
113.01 |
113.03 |
112.90 |
112.96 |
-0.08 |
792,860 |
44,352 |
-363,456 |
| Sep04 |
040609 |
112.71 |
112.73 |
112.16 |
112.27 |
-0.32 |
904,652 |
948,324 |
+23,074 |
| Dec04 |
040609 |
111.34 |
111.34 |
111.34 |
111.34 |
-0.33 |
1,505 |
126 |
+0 |
| Total Volume and Open Interest |
1,046,280 |
1,356,258 |
+386,530 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040608 |
110.71 |
110.72 |
110.61 |
110.63 |
-0.11 |
528,951 |
56,362 |
-206,551 |
| Sep04 |
040609 |
110.20 |
110.22 |
109.83 |
109.89 |
-0.24 |
724,158 |
745,494 |
+18,847 |
| Dec04 |
040609 |
109.02 |
109.02 |
109.02 |
109.02 |
-0.26 |
6,801 |
10 |
+0 |
| Total Volume and Open Interest |
817,011 |
1,008,417 |
+225,398 |
| Long Gilt(LIFFE) |
| Jun04 |
040609 |
105~16 |
105~16 |
105~02 |
105~02 |
-0~13 |
10,127 |
27,481 |
-7,794 |
| Sep04 |
040609 |
105~05 |
105~06 |
104~20 |
104~23 |
-0~13 |
43,401 |
207,522 |
+247 |
| Total Volume and Open Interest |
53,528 |
235,003 |
-7,547 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040609 |
95.25 |
95.26 |
95.23 |
95.24 |
-0.02 |
32,082 |
183,782 |
-3,120 |
| Sep04 |
040609 |
94.87 |
94.88 |
94.83 |
94.85 |
-0.02 |
22,365 |
212,664 |
-532 |
| Dec04 |
040609 |
94.61 |
94.63 |
94.58 |
94.59 |
-0.02 |
23,219 |
250,638 |
+2,799 |
| Total Volume and Open Interest |
109,218 |
1,305,486 |
+3,620 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040609 |
97.895 |
97.900 |
97.895 |
97.895 |
-0.005 |
35,813 |
541,940 |
-6,253 |
| Sep04 |
040609 |
97.800 |
97.805 |
97.780 |
97.785 |
-0.005 |
100,389 |
520,970 |
+4,573 |
| Dec04 |
040609 |
97.600 |
97.605 |
97.565 |
97.575 |
-0.015 |
107,068 |
569,976 |
+1,214 |
| Total Volume and Open Interest |
569,539 |
3,086,297 |
+20,955 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040609 |
94.50 |
94.50 |
94.48 |
94.49 |
-0.02 |
3,598 |
45,728 |
-18,861 |
| Sep04 |
040609 |
94.51 |
94.51 |
94.46 |
94.49 |
-0.02 |
7,648 |
196,974 |
-14,629 |
| Dec04 |
040609 |
94.46 |
94.46 |
94.42 |
94.44 |
-0.02 |
5,004 |
92,395 |
-2,489 |
| Mar05 |
040609 |
94.40 |
94.40 |
94.38 |
94.39 |
-0.03 |
1,153 |
46,574 |
-658 |
| Jun05 |
040609 |
94.36 |
94.36 |
94.33 |
94.35 |
-0.02 |
1,072 |
23,686 |
-63 |
| Sep05 |
040609 |
94.30 |
94.30 |
94.28 |
94.29 |
-0.03 |
624 |
16,365 |
-5 |
| Dec05 |
040609 |
94.23 |
94.23 |
94.20 |
94.22 |
-0.03 |
300 |
12,032 |
-717 |
| Mar06 |
040609 |
94.15 |
94.15 |
94.13 |
94.14 |
-0.03 |
95 |
8,273 |
+60 |
| Jun06 |
040609 |
94.05 |
94.07 |
94.05 |
94.07 |
-0.03 |
0 |
2,769 |
+0 |
| Sep06 |
040609 |
93.97 |
93.99 |
93.97 |
93.99 |
-0.03 |
60 |
2,159 |
+1 |
| Total Volume and Open Interest |
19,563 |
450,120 |
-37,364 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040609 |
94.11 |
94.11 |
94.08 |
94.11 |
-0.01 |
15,401 |
0 |
-233,861 |
| Sep04 |
040609 |
94.08 |
94.08 |
94.04 |
94.07 |
-0.01 |
5,507 |
0 |
-9,527 |
| Total Volume and Open Interest |
98,399 |
483,326 |
+239,938 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040609 |
94.58 |
94.58 |
94.54 |
94.56 |
-0.03 |
43,417 |
424,802 |
-29,193 |
| Sep04 |
040609 |
94.49 |
94.49 |
94.46 |
94.49 |
-0.02 |
18,366 |
58,524 |
+19,560 |
| Total Volume and Open Interest |
61,783 |
483,326 |
-9,633 |
| Gold(CMX) |
| Jun04 |
040609 |
387.5 |
388.2 |
383.0 |
384.5 |
-6.5 |
611 |
1,129 |
+196 |
| Aug04 |
040609 |
388.8 |
389.4 |
383.8 |
385.2 |
-6.6 |
31,286 |
133,687 |
-140 |
| Oct04 |
040609 |
390.3 |
390.5 |
385.7 |
386.5 |
-6.6 |
205 |
9,502 |
-67 |
| Dec04 |
040609 |
391.0 |
392.3 |
386.5 |
387.9 |
-6.6 |
909 |
38,413 |
-185 |
| Feb05 |
040609 |
392.7 |
392.7 |
389.0 |
389.5 |
-6.6 |
115 |
3,171 |
+19 |
| Apr05 |
040609 |
391.3 |
391.3 |
391.3 |
391.3 |
-6.6 |
2 |
3,639 |
+0 |
| Total Volume and Open Interest |
33,667 |
225,921 |
+335 |
| Silver(CMX) |
| Jul04 |
040609 |
572.0 |
582.0 |
561.0 |
563.3 |
-13.7 |
12,483 |
47,501 |
-518 |
| Sep04 |
040609 |
572.0 |
582.0 |
563.0 |
565.2 |
-13.7 |
1,589 |
10,153 |
+482 |
| Dec04 |
040609 |
576.0 |
585.0 |
566.5 |
567.9 |
-13.7 |
1,079 |
14,831 |
+17 |
| Mar05 |
040609 |
577.0 |
578.0 |
570.6 |
570.6 |
-13.7 |
2 |
4,306 |
-2 |
| May05 |
040609 |
572.9 |
572.9 |
572.9 |
572.9 |
-13.7 |
200 |
974 |
+0 |
| Total Volume and Open Interest |
15,226 |
83,809 |
+3 |
| Platinum(NYM) |
| Jul04 |
040609 |
815.5 |
817.0 |
802.0 |
803.3 |
-30.3 |
549 |
4,737 |
+111 |
| Oct04 |
040609 |
808.0 |
808.0 |
795.0 |
796.3 |
-30.8 |
50 |
796 |
+32 |
| Jan05 |
040609 |
791.3 |
791.3 |
791.3 |
791.3 |
-30.8 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
599 |
5,541 |
+143 |
| Palladium(NYME) |
| Jun04 |
040609 |
232.00 |
232.00 |
218.20 |
218.20 |
-23.55 |
10 |
429 |
-7 |
| Sep04 |
040609 |
234.00 |
234.00 |
216.00 |
219.20 |
-23.80 |
156 |
7,026 |
+66 |
| Dec04 |
040609 |
232.00 |
235.00 |
217.00 |
220.70 |
-23.80 |
1 |
448 |
+0 |
| Total Volume and Open Interest |
168 |
7,904 |
+60 |
| Copper(CMX) |
| Jul04 |
040609 |
122.30 |
122.70 |
116.10 |
116.45 |
-7.30 |
8,433 |
33,584 |
-2,987 |
| Sep04 |
040609 |
122.10 |
122.50 |
116.30 |
116.50 |
-7.15 |
3,896 |
14,896 |
+1,270 |
| Dec04 |
040609 |
119.20 |
119.20 |
113.70 |
113.70 |
-6.95 |
965 |
10,621 |
+75 |
| Mar05 |
040609 |
110.90 |
110.90 |
110.90 |
110.90 |
-6.75 |
217 |
1,274 |
-69 |
| May05 |
040609 |
108.70 |
108.70 |
108.70 |
108.70 |
-6.75 |
2 |
311 |
+2 |
| Total Volume and Open Interest |
13,961 |
67,204 |
-2,577 |
| DJIA Index(CBOT) |
| Jun04 |
040609 |
10405 |
10417 |
10356 |
10367 |
-57 |
7,726 |
45,291 |
-689 |
| Sep04 |
040609 |
10390 |
10400 |
10345 |
10353 |
-55 |
1,283 |
3,177 |
+995 |
| Dec04 |
040609 |
10365 |
10365 |
10346 |
10346 |
-54 |
15 |
32 |
+12 |
| Total Volume and Open Interest |
9,024 |
48,500 |
+318 |
| S & P 500(CME) |
| Jun04 |
040609 |
1138.70 |
1140.30 |
1130.70 |
1131.40 |
-10.70 |
76,850 |
434,606 |
-36,235 |
| Sep04 |
040609 |
1138.50 |
1139.70 |
1130.30 |
1131.10 |
-10.60 |
46,479 |
172,973 |
+33,513 |
| Dec04 |
040609 |
1133.00 |
1133.00 |
1131.50 |
1131.50 |
-10.60 |
34 |
3,226 |
+25 |
| Mar05 |
040609 |
1133.70 |
1133.70 |
1133.70 |
1133.70 |
-10.60 |
0 |
256 |
+0 |
| Total Volume and Open Interest |
123,363 |
611,277 |
-2,697 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040609 |
1141.75 |
1143.00 |
1130.50 |
1131.50 |
-10.50 |
518,265 |
581,133 |
-3,986 |
| Sep04 |
040609 |
1141.25 |
1142.50 |
1130.25 |
1131.00 |
-10.75 |
23,462 |
88,336 |
+16,126 |
| Total Volume and Open Interest |
541,727 |
669,469 |
+12,140 |
| NASDAQ 100(CME) |
| Jun04 |
040609 |
1488.00 |
1491.00 |
1468.00 |
1471.50 |
-21.00 |
17,232 |
75,216 |
-37 |
| Sep04 |
040609 |
1491.50 |
1494.00 |
1473.00 |
1475.50 |
-21.00 |
3,490 |
14,497 |
+2,544 |
| Dec04 |
040609 |
1482.50 |
1482.50 |
1482.50 |
1482.50 |
-21.00 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
20,722 |
89,720 |
+2,507 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040609 |
1492.5 |
1495.0 |
1468.5 |
1471.5 |
-21.0 |
230,306 |
326,530 |
-4,237 |
| Sep04 |
040609 |
1497.0 |
1498.0 |
1473.0 |
1475.5 |
-21.0 |
4,077 |
6,107 |
+2,751 |
| Total Volume and Open Interest |
234,383 |
332,637 |
-1,486 |
| S & P Midcap 400(CME) |
| Jun04 |
040609 |
601.00 |
601.20 |
593.25 |
593.25 |
-8.75 |
2,027 |
15,287 |
-940 |
| Sep04 |
040609 |
596.75 |
597.50 |
593.50 |
593.75 |
-8.75 |
1,406 |
2,474 |
+1,389 |
| Dec04 |
040609 |
593.75 |
593.75 |
593.75 |
593.75 |
-8.75 |
|
|
|
| Total Volume and Open Interest |
3,433 |
17,761 |
+449 |
| Russell 2000(CME) |
| Jun04 |
040609 |
576.75 |
578.50 |
567.25 |
567.40 |
-10.85 |
1,867 |
31,061 |
-583 |
| Sep04 |
040609 |
576.00 |
578.00 |
566.40 |
566.40 |
-11.15 |
1,376 |
4,303 |
+1,385 |
| Dec04 |
040609 |
566.40 |
566.40 |
566.40 |
566.40 |
-11.15 |
|
|
|
| Total Volume and Open Interest |
3,243 |
35,364 |
+802 |
| Value Line(KCBT) |
| Jun04 |
040609 |
1601.50 |
1601.50 |
1581.00 |
1581.00 |
-21.00 |
5 |
30 |
+4 |
| Total Volume and Open Interest |
8 |
51 |
+7 |
| Nikkei 225(CME) |
| Jun04 |
040609 |
11415 |
11460 |
11345 |
11355 |
-205 |
9,887 |
34,343 |
-4,111 |
| Sep04 |
040609 |
11450 |
11470 |
11350 |
11370 |
-200 |
7,216 |
12,496 |
+5,781 |
| Total Volume and Open Interest |
17,103 |
46,842 |
+1,670 |
| Nikkei 225(SIMEX) |
| Jun04 |
040609 |
11540 |
11550 |
11410 |
11455 |
-40 |
56,646 |
146,486 |
-8,976 |
| Sep04 |
040609 |
11545 |
11545 |
11420 |
11455 |
-40 |
36,092 |
50,995 |
+34,044 |
| Dec04 |
040609 |
11425 |
11425 |
11425 |
11425 |
-40 |
|
|
|
| Total Volume and Open Interest |
92,738 |
197,481 |
+25,068 |
| CAC 40(MATIF) |
| Jun04 |
040609 |
3722.0 |
3727.5 |
3679.5 |
3687.5 |
-26.0 |
60,110 |
470,811 |
+8,823 |
| Jul04 |
040609 |
3712.5 |
3712.5 |
3693.5 |
3693.5 |
-25.5 |
63 |
599 |
-16 |
| Aug04 |
040609 |
3699.5 |
3699.5 |
3699.5 |
3699.5 |
-26.0 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
47,337 |
493,671 |
+9,426 |
| DAX Index(EUREX) |
| Jun04 |
040609 |
4028.5 |
4040.5 |
3988.0 |
3992.0 |
-31.0 |
78,103 |
198,851 |
-1,024 |
| Sep04 |
040609 |
4046.5 |
4060.0 |
4013.0 |
4013.0 |
-31.5 |
5,023 |
14,327 |
+3,775 |
| Dec04 |
040609 |
4081.5 |
4081.5 |
4035.5 |
4035.5 |
-31.5 |
403 |
3,430 |
+63 |
| Total Volume and Open Interest |
83,529 |
216,608 |
+2,814 |
| FT-SE 100(LIFFE) |
| Jun04 |
040609 |
4512.00 |
4520.00 |
4484.50 |
4490.00 |
-19.50 |
81,919 |
384,200 |
-10,347 |
| Sep04 |
040609 |
4526.00 |
4530.00 |
4496.50 |
4501.50 |
-19.50 |
27,414 |
83,918 |
+16,476 |
| Dec04 |
040609 |
4533.50 |
4533.50 |
4533.50 |
4533.50 |
-19.50 |
0 |
22,122 |
+0 |
| Total Volume and Open Interest |
109,333 |
493,590 |
+6,129 |
| SPI 200(SFE) |
| Jun04 |
040609 |
3497.0 |
3498.0 |
3464.0 |
3484.0 |
-6.0 |
14,293 |
154,362 |
-1,981 |
| Sep04 |
040609 |
3500.0 |
3504.0 |
3473.0 |
3491.0 |
-6.0 |
7,452 |
21,762 |
+5,404 |
| Dec04 |
040609 |
3499.0 |
3505.0 |
3499.0 |
3505.0 |
-5.0 |
122 |
2,615 |
+1 |
| Total Volume and Open Interest |
22,063 |
180,578 |
+3,489 |
| GSCI(CME) |
| Jun04 |
040609 |
287.80 |
290.00 |
285.00 |
289.85 |
+0.25 |
3,059 |
9,307 |
-2,943 |
| Jul04 |
040609 |
286.70 |
289.50 |
286.10 |
289.50 |
+0.70 |
3,098 |
6,702 |
+2,931 |
| Aug04 |
040609 |
287.00 |
287.00 |
287.00 |
287.00 |
+0.50 |
|
|
|
| Total Volume and Open Interest |
6,157 |
16,009 |
-12 |
| Reuters CRB Index(NYBOT) |
| Aug04 |
040609 |
269.25 |
269.25 |
268.00 |
268.75 |
-1.25 |
22 |
187 |
+5 |
| Nov04 |
040609 |
269.75 |
269.75 |
269.75 |
269.75 |
-1.25 |
7 |
8 |
+5 |
| Jan05 |
040609 |
269.75 |
269.75 |
269.75 |
269.75 |
-1.25 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
52 |
308 |
-1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|