|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Wed June 23, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul04 |
040623 |
894.00 |
919.00 |
893.00 |
917.50 |
+30.50 |
19,567 |
56,122 |
-2,269 |
| Aug04 |
040623 |
824.00 |
846.00 |
819.00 |
843.50 |
+28.00 |
11,946 |
36,377 |
+1,251 |
| Sep04 |
040623 |
713.00 |
739.00 |
712.00 |
737.50 |
+24.50 |
2,165 |
11,677 |
+244 |
| Nov04 |
040623 |
672.00 |
697.00 |
668.50 |
694.00 |
+22.25 |
33,403 |
81,351 |
+1,724 |
| Jan05 |
040623 |
672.00 |
697.00 |
672.00 |
694.50 |
+21.00 |
482 |
4,983 |
+126 |
| Mar05 |
040623 |
669.00 |
694.00 |
669.00 |
693.50 |
+21.50 |
458 |
4,110 |
-199 |
| May05 |
040623 |
670.00 |
687.00 |
670.00 |
683.00 |
+19.00 |
155 |
3,122 |
-28 |
| Total Volume and Open Interest |
68,248 |
199,652 |
+884 |
| Soybean Meal(CBOT) |
| Jul04 |
040623 |
297.50 |
305.00 |
297.50 |
304.60 |
+8.40 |
14,947 |
34,489 |
-3,082 |
| Aug04 |
040623 |
279.00 |
288.00 |
278.80 |
287.60 |
+10.40 |
14,352 |
27,792 |
+1,968 |
| Sep04 |
040623 |
249.00 |
257.50 |
249.00 |
257.00 |
+9.30 |
1,641 |
17,269 |
+494 |
| Oct04 |
040623 |
217.50 |
227.50 |
217.50 |
226.00 |
+8.50 |
1,506 |
14,105 |
-17 |
| Dec04 |
040623 |
212.80 |
221.00 |
212.50 |
220.20 |
+8.00 |
5,933 |
36,275 |
+696 |
| Jan05 |
040623 |
215.50 |
219.00 |
215.00 |
218.60 |
+7.90 |
380 |
4,657 |
+72 |
| Mar05 |
040623 |
212.00 |
217.00 |
212.00 |
216.70 |
+7.60 |
394 |
4,329 |
-163 |
| May05 |
040623 |
210.00 |
214.50 |
210.00 |
213.50 |
+6.80 |
494 |
4,129 |
+167 |
| Total Volume and Open Interest |
39,973 |
148,225 |
+162 |
| Soybean Oil(CBOT) |
| Jul04 |
040623 |
28.50 |
29.50 |
28.48 |
29.21 |
+0.94 |
10,951 |
27,296 |
-2,998 |
| Aug04 |
040623 |
27.56 |
28.40 |
27.56 |
28.16 |
+0.80 |
11,195 |
24,645 |
+1,836 |
| Sep04 |
040623 |
26.70 |
27.40 |
26.65 |
27.11 |
+0.72 |
1,519 |
17,191 |
+175 |
| Oct04 |
040623 |
25.28 |
25.75 |
25.25 |
25.53 |
+0.45 |
1,804 |
11,016 |
+111 |
| Dec04 |
040623 |
24.25 |
24.73 |
24.20 |
24.47 |
+0.33 |
7,393 |
41,247 |
+1,378 |
| Jan05 |
040623 |
24.30 |
24.50 |
24.20 |
24.22 |
+0.21 |
421 |
6,369 |
+215 |
| Mar05 |
040623 |
24.25 |
24.40 |
24.10 |
24.12 |
+0.19 |
611 |
4,746 |
+124 |
| May05 |
040623 |
24.05 |
24.20 |
24.00 |
24.00 |
+0.12 |
108 |
1,932 |
+2 |
| Total Volume and Open Interest |
34,304 |
138,587 |
+928 |
| Canola(WCE) |
| Jul04 |
040623 |
388.0 |
391.1 |
388.0 |
390.9 |
+4.2 |
4,818 |
8,289 |
-2,212 |
| Sep04 |
040623 |
364.0 |
364.0 |
364.0 |
364.0 |
+3.5 |
0 |
50 |
+0 |
| Nov04 |
040623 |
365.0 |
369.0 |
365.0 |
368.6 |
+4.6 |
1,428 |
43,717 |
+416 |
| Jan05 |
040623 |
373.4 |
373.4 |
373.4 |
373.4 |
+4.9 |
0 |
1,584 |
+0 |
| Mar05 |
040623 |
376.5 |
376.5 |
376.5 |
376.5 |
+4.7 |
0 |
502 |
+0 |
| Total Volume and Open Interest |
6,246 |
55,146 |
-1,796 |
| Corn(CBOT) |
| Jul04 |
040623 |
266.50 |
275.00 |
266.50 |
274.50 |
+6.75 |
32,534 |
102,999 |
-10,257 |
| Sep04 |
040623 |
273.00 |
279.75 |
272.50 |
279.25 |
+6.75 |
27,486 |
136,965 |
+3,692 |
| Dec04 |
040623 |
276.00 |
284.75 |
276.00 |
284.25 |
+7.00 |
61,514 |
312,602 |
+600 |
| Mar05 |
040623 |
282.50 |
290.50 |
282.25 |
289.75 |
+6.25 |
5,148 |
31,111 |
+770 |
| May05 |
040623 |
288.50 |
295.00 |
288.25 |
295.00 |
+6.75 |
1,515 |
9,537 |
-249 |
| Jul05 |
040623 |
289.50 |
296.50 |
289.50 |
295.50 |
+6.25 |
846 |
8,856 |
+7 |
| Total Volume and Open Interest |
129,486 |
614,037 |
-5,505 |
| Wheat(CBOT) |
| Jul04 |
040623 |
343.00 |
347.25 |
341.00 |
345.25 |
+1.50 |
11,519 |
27,994 |
-4,638 |
| Sep04 |
040623 |
350.00 |
356.00 |
349.00 |
354.25 |
+1.50 |
21,797 |
71,731 |
+2,633 |
| Dec04 |
040623 |
360.00 |
366.50 |
359.50 |
365.00 |
+1.50 |
9,151 |
33,360 |
+2,171 |
| Mar05 |
040623 |
373.00 |
375.00 |
372.00 |
373.00 |
+0.50 |
1,011 |
6,819 |
+463 |
| May05 |
040623 |
373.00 |
373.00 |
373.00 |
373.00 |
-1.00 |
10 |
211 |
+6 |
| Total Volume and Open Interest |
43,537 |
141,697 |
+636 |
| Wheat(KCBT) |
| Jul04 |
040623 |
370.00 |
375.00 |
369.50 |
371.00 |
-0.25 |
8,791 |
17,703 |
-2,058 |
| Sep04 |
040623 |
378.00 |
383.00 |
377.00 |
379.50 |
+0.75 |
8,458 |
28,671 |
+3,961 |
| Dec04 |
040623 |
387.00 |
391.00 |
385.50 |
389.75 |
+1.50 |
2,107 |
11,985 |
+202 |
| Mar05 |
040623 |
397.50 |
397.50 |
394.75 |
397.00 |
+1.50 |
227 |
1,590 |
+105 |
| May05 |
040623 |
398.00 |
398.00 |
398.00 |
398.00 |
+8.00 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
19,597 |
60,477 |
+2,207 |
| Wheat(MGE) |
| Jul04 |
040623 |
400.50 |
404.00 |
400.25 |
403.00 |
+2.50 |
5,355 |
6,923 |
-1,870 |
| Sep04 |
040623 |
400.75 |
403.00 |
399.50 |
402.50 |
+2.25 |
3,963 |
11,925 |
+515 |
| Dec04 |
040623 |
406.00 |
408.00 |
405.00 |
406.75 |
+1.75 |
1,476 |
9,904 |
-118 |
| Mar05 |
040623 |
409.50 |
410.00 |
409.00 |
410.00 |
+2.50 |
91 |
634 |
+73 |
| May05 |
040623 |
410.00 |
410.00 |
409.50 |
409.50 |
+2.00 |
1 |
160 |
+0 |
| Total Volume and Open Interest |
10,887 |
29,599 |
-1,399 |
| Oats(CBOT) |
| Jul04 |
040623 |
144.00 |
147.00 |
143.50 |
147.00 |
+4.25 |
481 |
3,274 |
-11 |
| Sep04 |
040623 |
148.25 |
152.00 |
148.25 |
152.00 |
+4.50 |
225 |
2,576 |
+67 |
| Dec04 |
040623 |
157.25 |
158.00 |
155.50 |
158.00 |
+3.00 |
326 |
5,303 |
+64 |
| Mar05 |
040623 |
164.00 |
164.00 |
160.00 |
162.00 |
+1.00 |
10 |
105 |
+0 |
| Total Volume and Open Interest |
1,032 |
11,292 |
+120 |
| Rough Rice(CBOT) |
| Jul04 |
040623 |
9.50 |
9.55 |
9.30 |
9.30 |
-0.20 |
705 |
2,123 |
-165 |
| Sep04 |
040623 |
8.72 |
8.75 |
8.35 |
8.38 |
-0.41 |
355 |
787 |
+37 |
| Nov04 |
040623 |
8.65 |
8.65 |
8.35 |
8.35 |
-0.40 |
348 |
1,513 |
+201 |
| Jan05 |
040623 |
8.60 |
8.60 |
8.50 |
8.50 |
-0.43 |
2 |
259 |
+2 |
| Total Volume and Open Interest |
1,411 |
4,796 |
+75 |
| Live Cattle(CME) |
| Jun04 |
040623 |
86.900 |
88.650 |
86.700 |
88.575 |
+1.925 |
1,774 |
4,676 |
-668 |
| Aug04 |
040623 |
87.250 |
89.300 |
87.150 |
89.175 |
+2.050 |
5,695 |
70,458 |
+178 |
| Oct04 |
040623 |
87.400 |
88.900 |
87.350 |
88.850 |
+1.350 |
3,025 |
29,031 |
+435 |
| Dec04 |
040623 |
87.550 |
88.725 |
87.500 |
88.675 |
+1.100 |
876 |
11,383 |
-47 |
| Feb05 |
040623 |
87.850 |
89.250 |
87.850 |
89.200 |
+1.375 |
240 |
6,084 |
+88 |
| Apr05 |
040623 |
85.650 |
86.550 |
85.600 |
86.475 |
+1.000 |
164 |
2,043 |
+68 |
| Total Volume and Open Interest |
11,885 |
124,306 |
+83 |
| Feeder Cattle(CME) |
| Aug04 |
040623 |
111.800 |
112.775 |
111.550 |
112.575 |
+0.950 |
1,370 |
11,535 |
-30 |
| Sep04 |
040623 |
109.800 |
110.500 |
109.500 |
110.300 |
+0.500 |
194 |
1,325 |
+84 |
| Oct04 |
040623 |
107.500 |
108.300 |
107.450 |
108.000 |
+0.175 |
364 |
2,249 |
+114 |
| Nov04 |
040623 |
106.500 |
106.600 |
105.850 |
106.550 |
+0.025 |
88 |
917 |
+24 |
| Jan05 |
040623 |
101.900 |
102.500 |
101.700 |
102.350 |
+0.500 |
59 |
431 |
+37 |
| Mar05 |
040623 |
98.200 |
98.800 |
98.200 |
98.800 |
+0.500 |
6 |
84 |
+0 |
| Apr05 |
040623 |
96.900 |
97.400 |
96.900 |
97.400 |
+0.550 |
3 |
58 |
+0 |
| Total Volume and Open Interest |
2,085 |
16,606 |
+229 |
| Lean Hogs(CME) |
| Jul04 |
040623 |
77.400 |
78.200 |
77.000 |
78.125 |
+1.100 |
4,885 |
15,391 |
-2,360 |
| Aug04 |
040623 |
75.550 |
76.600 |
75.500 |
76.425 |
+1.025 |
4,803 |
43,094 |
-71 |
| Oct04 |
040623 |
64.700 |
65.800 |
64.700 |
65.700 |
+0.800 |
1,222 |
12,694 |
+523 |
| Dec04 |
040623 |
59.850 |
60.800 |
59.800 |
60.700 |
+0.750 |
694 |
7,980 |
-17 |
| Feb05 |
040623 |
60.650 |
61.000 |
60.300 |
61.000 |
+0.250 |
90 |
1,071 |
+29 |
| Apr05 |
040623 |
61.300 |
61.900 |
61.250 |
61.900 |
+0.450 |
20 |
465 |
+7 |
| May05 |
040623 |
62.900 |
63.000 |
62.900 |
63.000 |
+0.200 |
18 |
62 |
+5 |
| Jun05 |
040623 |
65.700 |
65.900 |
65.700 |
65.900 |
+0.225 |
18 |
60 |
+4 |
| Total Volume and Open Interest |
11,753 |
80,821 |
-1,878 |
| Pork Bellies(CME) |
| Jul04 |
040623 |
115.000 |
117.450 |
115.000 |
117.300 |
+1.850 |
416 |
2,011 |
-1 |
| Aug04 |
040623 |
113.250 |
114.900 |
113.150 |
114.775 |
+1.125 |
274 |
950 |
+74 |
| Feb05 |
040623 |
98.400 |
99.000 |
97.250 |
97.250 |
unch |
57 |
73 |
+29 |
| Mar05 |
040623 |
95.100 |
95.100 |
95.100 |
95.100 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
747 |
3,036 |
+102 |
| Class III Milk(CME) |
| Jun04 |
040623 |
17.63 |
17.70 |
17.62 |
17.70 |
+0.07 |
141 |
6,337 |
+12 |
| Jul04 |
040623 |
16.42 |
16.42 |
15.70 |
15.70 |
-0.75 |
508 |
5,324 |
+44 |
| Aug04 |
040623 |
15.00 |
15.00 |
14.30 |
14.30 |
-0.75 |
939 |
4,775 |
+4 |
| Sep04 |
040623 |
14.70 |
14.70 |
13.95 |
14.02 |
-0.68 |
129 |
4,398 |
-49 |
| Oct04 |
040623 |
13.85 |
13.85 |
13.20 |
13.23 |
-0.67 |
156 |
3,153 |
-22 |
| Total Volume and Open Interest |
2,049 |
29,794 |
+73 |
| Cocoa(NYBOT) |
| Jul04 |
040623 |
1342 |
1342 |
1329 |
1339 |
+3 |
57 |
477 |
-37 |
| Sep04 |
040623 |
1342 |
1350 |
1337 |
1346 |
+2 |
2,275 |
42,668 |
+426 |
| Dec04 |
040623 |
1358 |
1361 |
1350 |
1358 |
unch |
289 |
14,795 |
+94 |
| Mar05 |
040623 |
1378 |
1378 |
1370 |
1378 |
unch |
171 |
9,596 |
-108 |
| May05 |
040623 |
1387 |
1392 |
1387 |
1392 |
unch |
131 |
11,144 |
-65 |
| Jul05 |
040623 |
1405 |
1405 |
1405 |
1405 |
+1 |
1 |
10,922 |
+1 |
| Sep05 |
040623 |
1420 |
1420 |
1420 |
1420 |
+1 |
320 |
4,681 |
+0 |
| Total Volume and Open Interest |
2,924 |
96,130 |
+311 |
| Coffee "C"(NYBOT) |
| Jul04 |
040623 |
75.25 |
75.60 |
74.00 |
74.45 |
+0.35 |
2,325 |
1,861 |
-1,741 |
| Sep04 |
040623 |
77.00 |
77.60 |
75.95 |
76.60 |
+0.35 |
10,176 |
66,837 |
-751 |
| Dec04 |
040623 |
80.40 |
80.70 |
79.05 |
79.65 |
+0.40 |
1,751 |
12,943 |
+407 |
| Mar05 |
040623 |
83.20 |
83.40 |
82.05 |
82.45 |
+0.40 |
542 |
7,000 |
+290 |
| May05 |
040623 |
84.90 |
84.90 |
83.90 |
84.05 |
+0.40 |
169 |
1,255 |
+49 |
| Jul05 |
040623 |
85.50 |
85.55 |
85.50 |
85.55 |
+0.45 |
163 |
1,092 |
-10 |
| Total Volume and Open Interest |
15,146 |
91,710 |
-1,750 |
| Orange Juice(NYBOT) |
| Jul04 |
040623 |
58.30 |
58.75 |
58.10 |
58.35 |
+0.05 |
3,895 |
14,604 |
-1,490 |
| Sep04 |
040623 |
60.60 |
60.75 |
60.40 |
60.55 |
+0.15 |
4,156 |
16,022 |
+2,433 |
| Nov04 |
040623 |
63.30 |
63.35 |
63.00 |
63.00 |
-0.10 |
589 |
6,881 |
+292 |
| Jan05 |
040623 |
65.10 |
65.55 |
65.10 |
65.25 |
+0.05 |
133 |
1,743 |
+30 |
| Mar05 |
040623 |
67.45 |
67.70 |
67.40 |
67.55 |
+0.30 |
192 |
2,959 |
-53 |
| Total Volume and Open Interest |
8,982 |
45,156 |
+1,221 |
| Sugar #11(NYBOT) |
| Jul04 |
040623 |
6.98 |
7.11 |
6.96 |
7.09 |
+0.09 |
9,899 |
41,454 |
-3,934 |
| Oct04 |
040623 |
7.55 |
7.63 |
7.52 |
7.60 |
+0.05 |
14,125 |
155,327 |
-626 |
| Mar05 |
040623 |
7.92 |
8.00 |
7.90 |
7.96 |
+0.05 |
2,121 |
42,701 |
+366 |
| May05 |
040623 |
7.88 |
7.95 |
7.87 |
7.92 |
+0.04 |
878 |
15,952 |
+473 |
| Jul05 |
040623 |
7.71 |
7.74 |
7.69 |
7.73 |
+0.02 |
216 |
11,063 |
+3 |
| Total Volume and Open Interest |
27,407 |
281,571 |
-2,654 |
| London Cocoa(LCE) |
| Jul04 |
040623 |
764 |
768 |
762 |
766 |
+2 |
1,824 |
36,097 |
-1,008 |
| Sep04 |
040623 |
781 |
785 |
780 |
784 |
+2 |
1,149 |
36,733 |
+442 |
| Dec04 |
040623 |
807 |
810 |
804 |
808 |
+1 |
875 |
47,354 |
+419 |
| Mar05 |
040623 |
829 |
832 |
828 |
830 |
+2 |
185 |
29,421 |
+3 |
| May05 |
040623 |
843 |
844 |
840 |
843 |
+1 |
465 |
10,952 |
-192 |
| Jul05 |
040623 |
856 |
857 |
856 |
856 |
+1 |
188 |
10,163 |
+102 |
| Sep05 |
040623 |
867 |
867 |
867 |
867 |
+1 |
499 |
7,432 |
+327 |
| Total Volume and Open Interest |
5,810 |
186,173 |
+635 |
| London Coffee(LCE) |
| Jul04 |
040623 |
783.00 |
818.00 |
783.00 |
802.00 |
+22.00 |
5,376 |
46,816 |
-1,810 |
| Sep04 |
040623 |
774.00 |
811.00 |
772.00 |
795.00 |
+24.00 |
7,920 |
66,549 |
+3,735 |
| Nov04 |
040623 |
767.00 |
797.00 |
767.00 |
785.00 |
+19.00 |
2,182 |
26,104 |
+899 |
| Jan05 |
040623 |
764.00 |
789.00 |
764.00 |
780.00 |
+18.00 |
668 |
20,012 |
-78 |
| Mar05 |
040623 |
785.00 |
794.00 |
784.00 |
789.00 |
+17.00 |
882 |
11,625 |
+32 |
| May05 |
040623 |
790.00 |
801.00 |
786.00 |
799.00 |
+17.00 |
269 |
6,719 |
+200 |
| Total Volume and Open Interest |
17,301 |
178,733 |
+2,982 |
| London Sugar(LCE) |
| Aug04 |
040623 |
217.10 |
218.50 |
216.10 |
218.00 |
+1.40 |
1,507 |
19,437 |
-558 |
| Oct04 |
040623 |
224.40 |
225.00 |
223.00 |
224.00 |
+0.20 |
916 |
12,039 |
+174 |
| Dec04 |
040623 |
232.30 |
232.30 |
230.60 |
231.00 |
-0.60 |
39 |
5,057 |
+26 |
| Mar05 |
040623 |
238.40 |
239.00 |
237.80 |
238.00 |
+0.80 |
97 |
9,160 |
-50 |
| May05 |
040623 |
237.00 |
238.30 |
236.20 |
237.20 |
+1.40 |
221 |
3,702 |
+105 |
| Total Volume and Open Interest |
2,909 |
55,656 |
-299 |
| Cotton(NYBOT) |
| Jul04 |
040623 |
47.20 |
48.40 |
47.00 |
47.95 |
-0.45 |
5,027 |
5,710 |
-3,104 |
| Oct04 |
040623 |
51.27 |
52.10 |
50.61 |
51.55 |
+0.10 |
623 |
2,427 |
+89 |
| Dec04 |
040623 |
52.16 |
53.49 |
51.77 |
53.19 |
+0.83 |
10,200 |
53,505 |
+98 |
| Mar05 |
040623 |
54.40 |
55.40 |
53.98 |
55.26 |
+0.86 |
869 |
9,383 |
+58 |
| May05 |
040623 |
55.18 |
56.30 |
55.04 |
56.15 |
+0.85 |
331 |
1,826 |
+157 |
| Jul05 |
040623 |
56.18 |
57.40 |
56.18 |
57.10 |
+0.60 |
211 |
1,085 |
+48 |
| Total Volume and Open Interest |
17,580 |
74,987 |
-2,593 |
| Lumber(CME) |
| Jul04 |
040623 |
376.2 |
380.0 |
373.5 |
380.0 |
+1.5 |
830 |
3,213 |
+51 |
| Sep04 |
040623 |
349.0 |
351.0 |
346.7 |
351.0 |
+0.5 |
289 |
1,292 |
+32 |
| Nov04 |
040623 |
322.0 |
322.8 |
321.0 |
322.5 |
-1.0 |
67 |
489 |
+13 |
| Jan05 |
040623 |
322.9 |
325.0 |
322.0 |
325.0 |
+1.0 |
2 |
56 |
+0 |
| Total Volume and Open Interest |
1,188 |
5,055 |
+96 |
| Crude Oil(NYM) |
| Aug04 |
040623 |
38.25 |
38.35 |
37.32 |
37.57 |
-0.68 |
89,671 |
204,553 |
+3,327 |
| Sep04 |
040623 |
38.25 |
38.34 |
37.40 |
37.64 |
-0.61 |
30,862 |
95,447 |
+3,184 |
| Oct04 |
040623 |
37.80 |
37.95 |
37.25 |
37.41 |
-0.59 |
13,603 |
42,980 |
-864 |
| Nov04 |
040623 |
37.65 |
37.70 |
37.00 |
37.16 |
-0.55 |
3,730 |
27,023 |
-525 |
| Dec04 |
040623 |
37.35 |
37.35 |
36.70 |
36.86 |
-0.53 |
8,516 |
64,584 |
-378 |
| Jan05 |
040623 |
36.40 |
36.75 |
36.40 |
36.49 |
-0.48 |
2,587 |
24,196 |
+61 |
| Feb05 |
040623 |
36.35 |
36.35 |
36.07 |
36.14 |
-0.44 |
854 |
12,931 |
+33 |
| Mar05 |
040623 |
36.30 |
36.30 |
35.82 |
35.82 |
-0.42 |
752 |
13,029 |
+172 |
| Apr05 |
040623 |
35.52 |
35.52 |
35.52 |
35.52 |
-0.41 |
500 |
9,792 |
+394 |
| May05 |
040623 |
35.23 |
35.23 |
35.23 |
35.23 |
-0.40 |
30 |
7,647 |
+0 |
| Jun05 |
040623 |
35.25 |
35.25 |
34.90 |
34.98 |
-0.38 |
1,648 |
19,553 |
+158 |
| Jul05 |
040623 |
34.75 |
34.75 |
34.75 |
34.75 |
-0.36 |
1 |
5,034 |
+0 |
| Aug05 |
040623 |
34.54 |
34.54 |
34.54 |
34.54 |
-0.34 |
25 |
5,120 |
+0 |
| Sep05 |
040623 |
34.45 |
34.58 |
34.34 |
34.34 |
-0.32 |
630 |
7,287 |
+243 |
| Oct05 |
040623 |
34.15 |
34.15 |
34.15 |
34.15 |
-0.29 |
10 |
3,555 |
+0 |
| Nov05 |
040623 |
33.97 |
33.97 |
33.97 |
33.97 |
-0.26 |
0 |
2,915 |
+0 |
| Total Volume and Open Interest |
199,847 |
700,786 |
-12,570 |
| Heating Oil(NYM) |
| Jul04 |
040623 |
101.60 |
101.60 |
98.80 |
99.98 |
-1.72 |
19,083 |
21,981 |
-1,767 |
| Aug04 |
040623 |
102.30 |
102.40 |
99.60 |
100.85 |
-1.61 |
11,045 |
51,908 |
+1,623 |
| Sep04 |
040623 |
103.10 |
103.10 |
100.70 |
101.65 |
-1.56 |
2,959 |
16,791 |
+141 |
| Oct04 |
040623 |
102.60 |
103.00 |
101.80 |
102.35 |
-1.46 |
818 |
10,723 |
+0 |
| Nov04 |
040623 |
104.25 |
104.25 |
102.50 |
103.05 |
-1.36 |
1,102 |
9,584 |
+300 |
| Dec04 |
040623 |
104.80 |
104.90 |
102.65 |
103.60 |
-1.31 |
3,937 |
23,279 |
+199 |
| Jan05 |
040623 |
105.10 |
105.10 |
103.40 |
103.90 |
-1.26 |
1,055 |
9,615 |
-111 |
| Feb05 |
040623 |
104.10 |
104.10 |
102.40 |
102.85 |
-1.16 |
1,348 |
8,201 |
+353 |
| Mar05 |
040623 |
100.00 |
100.75 |
99.50 |
100.25 |
-0.96 |
1,063 |
8,537 |
-133 |
| Apr05 |
040623 |
96.50 |
97.10 |
96.50 |
96.75 |
-0.71 |
228 |
1,710 |
+211 |
| May05 |
040623 |
93.00 |
93.80 |
93.00 |
93.40 |
-0.51 |
89 |
1,524 |
-40 |
| Jun05 |
040623 |
90.65 |
91.50 |
90.65 |
91.10 |
-0.36 |
90 |
3,414 |
+15 |
| Total Volume and Open Interest |
43,992 |
174,596 |
+1,366 |
| Unleaded Gas(NYM) |
| Jul04 |
040623 |
119.80 |
120.70 |
117.60 |
120.15 |
+0.26 |
23,862 |
30,098 |
-2,643 |
| Aug04 |
040623 |
119.10 |
120.00 |
117.30 |
119.53 |
+0.17 |
16,960 |
49,244 |
+943 |
| Sep04 |
040623 |
115.90 |
116.70 |
114.50 |
116.03 |
-0.12 |
3,370 |
20,874 |
+166 |
| Oct04 |
040623 |
110.85 |
110.90 |
109.70 |
110.13 |
-0.77 |
1,138 |
9,800 |
+176 |
| Nov04 |
040623 |
106.30 |
106.73 |
106.30 |
106.73 |
-1.07 |
854 |
5,456 |
+476 |
| Dec04 |
040623 |
105.75 |
105.75 |
104.00 |
104.48 |
-1.27 |
1,542 |
10,277 |
+342 |
| Jan05 |
040623 |
104.50 |
104.50 |
103.45 |
103.58 |
-1.37 |
10 |
2,595 |
-5 |
| Feb05 |
040623 |
103.45 |
103.53 |
103.45 |
103.53 |
-1.42 |
200 |
3,077 |
+200 |
| Mar05 |
040623 |
104.00 |
104.03 |
104.00 |
104.03 |
-1.47 |
50 |
1,159 |
+0 |
| Apr05 |
040623 |
110.45 |
110.45 |
110.38 |
110.38 |
-1.57 |
50 |
5,132 |
+0 |
| May05 |
040623 |
110.13 |
110.13 |
110.13 |
110.13 |
-1.62 |
200 |
5,300 |
+200 |
| Jun05 |
040623 |
108.93 |
108.93 |
108.93 |
108.93 |
-1.67 |
0 |
1,806 |
+0 |
| Total Volume and Open Interest |
48,236 |
144,818 |
-145 |
| Natural Gas(NYM) |
| Jul04 |
040623 |
6.380 |
6.435 |
6.310 |
6.415 |
+0.003 |
24,480 |
27,497 |
-3,280 |
| Aug04 |
040623 |
6.445 |
6.510 |
6.380 |
6.480 |
-0.007 |
10,052 |
63,537 |
+2,466 |
| Sep04 |
040623 |
6.450 |
6.515 |
6.400 |
6.495 |
-0.002 |
3,760 |
33,671 |
+276 |
| Oct04 |
040623 |
6.485 |
6.513 |
6.425 |
6.513 |
-0.002 |
2,421 |
33,181 |
+149 |
| Nov04 |
040623 |
6.685 |
6.730 |
6.640 |
6.730 |
+0.003 |
1,139 |
18,545 |
-77 |
| Dec04 |
040623 |
6.880 |
6.942 |
6.850 |
6.942 |
+0.005 |
1,591 |
20,568 |
+40 |
| Jan05 |
040623 |
7.030 |
7.067 |
6.960 |
7.067 |
+0.005 |
1,456 |
20,204 |
-1,503 |
| Feb05 |
040623 |
6.975 |
7.020 |
6.930 |
7.007 |
+0.005 |
936 |
12,252 |
-104 |
| Mar05 |
040623 |
6.815 |
6.842 |
6.770 |
6.842 |
+0.005 |
1,154 |
16,090 |
+45 |
| Apr05 |
040623 |
6.090 |
6.092 |
6.060 |
6.092 |
+0.005 |
1,086 |
11,577 |
+99 |
| May05 |
040623 |
5.900 |
5.917 |
5.885 |
5.917 |
+0.005 |
413 |
10,492 |
+9 |
| Jun05 |
040623 |
5.900 |
5.930 |
5.895 |
5.917 |
+0.005 |
188 |
7,264 |
-10 |
| Jul05 |
040623 |
5.960 |
5.960 |
5.930 |
5.952 |
+0.005 |
883 |
11,211 |
-139 |
| Aug05 |
040623 |
5.957 |
5.962 |
5.950 |
5.962 |
+0.005 |
601 |
6,755 |
-108 |
| Sep05 |
040623 |
5.950 |
5.950 |
5.937 |
5.937 |
+0.005 |
153 |
7,758 |
+95 |
| Oct05 |
040623 |
5.960 |
5.960 |
5.957 |
5.957 |
+0.007 |
292 |
6,058 |
+69 |
| Total Volume and Open Interest |
52,035 |
369,013 |
-2,477 |
| Brent Crude Oil(IPE) |
| Aug04 |
040623 |
35.85 |
36.00 |
34.85 |
35.03 |
-0.58 |
47,754 |
78,921 |
-11,262 |
| Sep04 |
040623 |
35.71 |
35.88 |
34.80 |
34.98 |
-0.58 |
20,805 |
67,142 |
-5,639 |
| Oct04 |
040623 |
35.56 |
35.63 |
34.70 |
34.83 |
-0.54 |
7,267 |
22,359 |
-733 |
| Nov04 |
040623 |
35.20 |
35.32 |
34.49 |
34.58 |
-0.49 |
1,357 |
9,151 |
-1,070 |
| Dec04 |
040623 |
34.90 |
34.96 |
34.15 |
34.29 |
-0.45 |
5,249 |
34,421 |
-4,158 |
| Jan05 |
040623 |
34.44 |
34.44 |
33.86 |
33.95 |
-0.43 |
1,002 |
14,005 |
-13 |
| Feb05 |
040623 |
33.57 |
33.63 |
33.56 |
33.63 |
-0.42 |
0 |
7,093 |
-500 |
| Mar05 |
040623 |
33.33 |
33.33 |
33.33 |
33.33 |
-0.42 |
0 |
8,400 |
-100 |
| Apr05 |
040623 |
33.06 |
33.06 |
33.06 |
33.06 |
-0.40 |
550 |
7,480 |
+50 |
| May05 |
040623 |
32.81 |
32.81 |
32.81 |
32.81 |
-0.38 |
1,050 |
1,543 |
+225 |
| Jun05 |
040623 |
33.07 |
33.08 |
32.59 |
32.59 |
-0.34 |
1,500 |
17,074 |
-286 |
| Jul05 |
040623 |
32.38 |
32.38 |
32.38 |
32.38 |
-0.31 |
100 |
550 |
-100 |
| Total Volume and Open Interest |
90,609 |
321,273 |
-24,186 |
| Gas Oil(IPE) |
| Jul04 |
040623 |
318.00 |
320.00 |
310.75 |
311.75 |
-1.75 |
11,907 |
40,146 |
-2,516 |
| Aug04 |
040623 |
315.50 |
317.50 |
308.75 |
309.25 |
-2.00 |
4,759 |
32,860 |
-311 |
| Sep04 |
040623 |
315.00 |
315.25 |
307.25 |
307.50 |
-2.25 |
1,495 |
17,286 |
+399 |
| Oct04 |
040623 |
312.75 |
312.75 |
305.50 |
305.50 |
-2.00 |
1,162 |
10,390 |
-559 |
| Nov04 |
040623 |
303.00 |
303.00 |
303.00 |
303.00 |
-2.00 |
50 |
6,455 |
-100 |
| Dec04 |
040623 |
306.50 |
306.75 |
300.00 |
300.00 |
-1.75 |
1,604 |
23,243 |
-138 |
| Jan05 |
040623 |
299.50 |
299.50 |
296.75 |
296.75 |
-1.50 |
24 |
5,412 |
-91 |
| Feb05 |
040623 |
294.00 |
294.00 |
292.75 |
292.75 |
-1.75 |
0 |
2,250 |
+0 |
| Mar05 |
040623 |
289.50 |
289.50 |
287.75 |
287.75 |
-1.75 |
0 |
2,493 |
+0 |
| Apr05 |
040623 |
282.25 |
282.25 |
282.25 |
282.25 |
-1.75 |
300 |
300 |
+150 |
| Total Volume and Open Interest |
22,301 |
161,254 |
-3,016 |
| US Dollar Index(NYBOT) |
| Sep04 |
040623 |
89.65 |
89.87 |
89.14 |
89.73 |
-0.04 |
963 |
8,464 |
+112 |
| Dec04 |
040623 |
89.99 |
89.99 |
89.99 |
89.99 |
-0.04 |
1 |
2,046 |
-1 |
| Mar05 |
040623 |
90.25 |
90.25 |
90.25 |
90.25 |
-0.04 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
964 |
10,521 |
+111 |
| Australian Dollar(CME) |
| Sep04 |
040623 |
68.03 |
68.28 |
67.85 |
68.18 |
+0.08 |
1,979 |
23,885 |
-95 |
| Dec04 |
040623 |
67.60 |
67.60 |
67.60 |
67.60 |
+0.08 |
0 |
261 |
+1 |
| Mar05 |
040623 |
67.12 |
67.12 |
67.12 |
67.12 |
+0.08 |
0 |
30 |
+0 |
| Total Volume and Open Interest |
1,979 |
24,238 |
-94 |
| British Pound(CME) |
| Sep04 |
040623 |
180.46 |
180.72 |
180.28 |
180.33 |
-0.17 |
3,920 |
47,118 |
-1,655 |
| Dec04 |
040623 |
178.93 |
178.93 |
178.93 |
178.93 |
-0.17 |
2 |
388 |
+1 |
| Mar05 |
040623 |
177.67 |
177.67 |
177.67 |
177.67 |
-0.17 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
3,922 |
47,510 |
-1,654 |
| Canadian Dollar(CME) |
| Sep04 |
040623 |
73.51 |
73.66 |
73.23 |
73.37 |
-0.18 |
5,373 |
53,113 |
-466 |
| Dec04 |
040623 |
73.48 |
73.48 |
73.19 |
73.31 |
-0.18 |
110 |
4,423 |
-17 |
| Mar05 |
040623 |
73.20 |
73.26 |
73.20 |
73.26 |
-0.18 |
7 |
682 |
-10 |
| Jun05 |
040623 |
73.35 |
73.35 |
73.22 |
73.22 |
-0.18 |
0 |
193 |
+0 |
| Total Volume and Open Interest |
5,490 |
58,449 |
-493 |
| Japanese Yen(CME) |
| Sep04 |
040623 |
92.19 |
92.52 |
92.15 |
92.41 |
+0.60 |
4,872 |
82,641 |
-2,581 |
| Dec04 |
040623 |
92.85 |
92.93 |
92.85 |
92.88 |
+0.60 |
277 |
10,346 |
-55 |
| Mar05 |
040623 |
93.44 |
93.44 |
93.44 |
93.44 |
+0.60 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
5,149 |
92,993 |
-2,636 |
| Swiss Franc(CME) |
| Sep04 |
040623 |
79.91 |
80.05 |
79.80 |
79.96 |
-0.14 |
2,494 |
42,585 |
-1,288 |
| Dec04 |
040623 |
80.21 |
80.21 |
80.21 |
80.21 |
-0.14 |
7 |
129 |
+6 |
| Mar05 |
040623 |
80.48 |
80.48 |
80.48 |
80.48 |
-0.14 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
2,494 |
42,778 |
-1,282 |
| EuroFX(CME) |
| Sep04 |
040623 |
120.70 |
120.88 |
120.47 |
120.71 |
-0.07 |
5,577 |
91,560 |
+247 |
| Dec04 |
040623 |
120.65 |
120.80 |
120.47 |
120.67 |
-0.07 |
1 |
777 |
-4 |
| Mar05 |
040623 |
120.72 |
120.73 |
120.71 |
120.71 |
-0.07 |
1 |
198 |
+1 |
| Total Volume and Open Interest |
5,579 |
92,563 |
+244 |
| Mexican Peso(CME) |
| Jun04 |
040614 |
8780.0 |
8783.0 |
8750.0 |
8755.0 |
-45.0 |
4,318 |
21,915 |
-3,370 |
| Sep04 |
040623 |
8725.0 |
8725.0 |
8690.0 |
8700.0 |
-20.0 |
6,281 |
46,128 |
-203 |
| Total Volume and Open Interest |
6,285 |
48,985 |
-199 |
| 30-Year T-Bonds(CBOT) |
| Sep04 |
040623 |
104~30 |
105~14 |
104~24 |
105~08 |
+0~05 |
116,751 |
485,334 |
+481 |
| Dec04 |
040623 |
103~30 |
104~07 |
103~26 |
104~03 |
+0~05 |
123 |
10,799 |
+15 |
| Mar05 |
040623 |
103~00 |
103~00 |
103~00 |
103~00 |
+0~05 |
0 |
193 |
+0 |
| Total Volume and Open Interest |
116,874 |
496,332 |
-21,687 |
| Municipal Bonds(CBOT) |
| Sep04 |
040623 |
99~10 |
99~22 |
99~03 |
99~18 |
+0~04 |
136 |
2,112 |
+115 |
| Total Volume and Open Interest |
136 |
2,112 |
-681 |
| 10-Year T-Notes(CBOT) |
| Sep04 |
040623 |
108~105 |
108~205 |
108~070 |
108~175 |
+0~030 |
313,962 |
1,217,672 |
+522 |
| Dec04 |
040623 |
107~025 |
107~110 |
107~025 |
107~100 |
+0~030 |
1,177 |
21,417 |
+404 |
| Total Volume and Open Interest |
315,139 |
1,239,089 |
-36,345 |
| 5-Year T-Notes(CBOT) |
| Sep04 |
040623 |
108~000 |
108~065 |
107~300 |
108~040 |
+0~010 |
163,425 |
1,072,838 |
-14,948 |
| Dec04 |
040623 |
107~040 |
107~040 |
107~040 |
107~040 |
+0~015 |
1,393 |
4,047 |
+1,386 |
| Total Volume and Open Interest |
164,818 |
4,047 |
+1,386 |
| 2 Year T-Notes(CBOT) |
| Sep04 |
040623 |
105~001 |
105~012 |
105~000 |
105~010 |
+0~005 |
1,528 |
194,471 |
-353 |
| Total Volume and Open Interest |
5,272 |
206,466 |
-4,847 |
| Eurodollars(CME) |
| Sep04 |
040623 |
97.915 |
97.930 |
97.910 |
97.925 |
unch |
60,874 |
1,009,253 |
+10,784 |
| Dec04 |
040623 |
97.380 |
97.405 |
97.360 |
97.400 |
+0.015 |
60,910 |
920,131 |
+21,931 |
| Mar05 |
040623 |
96.910 |
96.940 |
96.885 |
96.930 |
+0.010 |
54,911 |
773,460 |
+11,003 |
| Jun05 |
040623 |
96.505 |
96.545 |
96.480 |
96.530 |
+0.010 |
54,089 |
614,462 |
+7,083 |
| Sep05 |
040623 |
96.165 |
96.205 |
96.140 |
96.190 |
+0.010 |
31,338 |
520,679 |
+8,362 |
| Dec05 |
040623 |
95.860 |
95.900 |
95.840 |
95.885 |
+0.010 |
25,122 |
403,730 |
+6,496 |
| Mar06 |
040623 |
95.630 |
95.665 |
95.610 |
95.650 |
+0.010 |
19,915 |
332,288 |
+3,947 |
| Jun06 |
040623 |
95.445 |
95.470 |
95.415 |
95.455 |
+0.010 |
27,580 |
202,247 |
-2,977 |
| Sep06 |
040623 |
95.280 |
95.310 |
95.260 |
95.300 |
+0.010 |
9,528 |
191,000 |
-1,345 |
| Dec06 |
040623 |
95.130 |
95.150 |
95.100 |
95.135 |
+0.005 |
7,989 |
145,336 |
+539 |
| Mar07 |
040623 |
94.990 |
95.015 |
94.970 |
95.000 |
unch |
6,450 |
139,144 |
-1,209 |
| Jun07 |
040623 |
94.860 |
94.875 |
94.835 |
94.865 |
unch |
15,550 |
105,765 |
+7,166 |
| Total Volume and Open Interest |
418,835 |
5,967,095 |
+76,240 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040614 |
99.92 |
99.92 |
99.92 |
99.92 |
-0.01 |
120 |
11,888 |
-79 |
| Sep04 |
040623 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
0 |
6,851 |
-500 |
| Dec04 |
040623 |
99.85 |
99.85 |
99.84 |
99.84 |
-0.01 |
0 |
8,274 |
-25 |
| Mar05 |
040623 |
99.76 |
99.76 |
99.75 |
99.75 |
unch |
210 |
7,906 |
-512 |
| Jun05 |
040623 |
99.64 |
99.65 |
99.64 |
99.65 |
unch |
154 |
7,331 |
-320 |
| Sep05 |
040623 |
99.50 |
99.51 |
99.50 |
99.51 |
unch |
207 |
4,066 |
-183 |
| Dec05 |
040623 |
99.37 |
99.37 |
99.37 |
99.37 |
+0.01 |
75 |
2,064 |
-283 |
| Mar06 |
040623 |
99.21 |
99.21 |
99.21 |
99.21 |
unch |
0 |
2,175 |
-99 |
| Jun06 |
040623 |
99.08 |
99.08 |
99.08 |
99.08 |
+0.01 |
0 |
831 |
+0 |
| Sep06 |
040623 |
98.95 |
98.95 |
98.95 |
98.95 |
-0.01 |
0 |
789 |
+0 |
| Total Volume and Open Interest |
646 |
41,643 |
-1,922 |
| 3-Mth Euro-Yen(SIMEX) |
| Sep04 |
040623 |
99.90 |
99.90 |
99.90 |
99.90 |
+0.01 |
1,382 |
45,524 |
+134 |
| Dec04 |
040623 |
99.84 |
99.85 |
99.84 |
99.85 |
unch |
718 |
64,844 |
+327 |
| Mar05 |
040623 |
99.76 |
99.76 |
99.75 |
99.76 |
unch |
1,602 |
57,122 |
-339 |
| Jun05 |
040623 |
99.65 |
99.66 |
99.64 |
99.65 |
unch |
2,286 |
56,712 |
+525 |
| Sep05 |
040623 |
99.51 |
99.52 |
99.49 |
99.51 |
unch |
5,411 |
46,267 |
+4,112 |
| Dec05 |
040623 |
99.35 |
99.37 |
99.33 |
99.36 |
unch |
18 |
31,537 |
-62 |
| Mar06 |
040623 |
99.18 |
99.22 |
99.18 |
99.20 |
-0.01 |
412 |
20,690 |
+266 |
| Jun06 |
040623 |
99.04 |
99.09 |
99.04 |
99.07 |
unch |
7 |
8,633 |
-59 |
| Total Volume and Open Interest |
11,836 |
346,676 |
+4,904 |
| German Euro-Bund(EUREX) |
| Sep04 |
040623 |
112.62 |
112.78 |
112.56 |
112.74 |
+0.07 |
607,873 |
925,874 |
+16,138 |
| Dec04 |
040623 |
111.70 |
111.82 |
111.70 |
111.82 |
+0.08 |
1 |
1,563 |
+0 |
| Mar05 |
040623 |
110.14 |
110.14 |
110.14 |
110.14 |
-0.93 |
75 |
0 |
+0 |
| Total Volume and Open Interest |
607,949 |
927,437 |
+16,138 |
| German Euro-Bobl(EUREX) |
| Sep04 |
040623 |
109.92 |
110.06 |
109.91 |
110.04 |
+0.08 |
464,259 |
778,236 |
+1,121 |
| Dec04 |
040623 |
109.14 |
109.14 |
109.14 |
109.14 |
+0.08 |
1,190 |
325 |
+0 |
| Mar05 |
040623 |
108.66 |
108.66 |
108.66 |
108.66 |
+0.08 |
|
|
|
| Total Volume and Open Interest |
465,449 |
778,561 |
+1,121 |
| Long Gilt(LIFFE) |
| Jun04 |
040623 |
105~18 |
105~23 |
105~18 |
105~22 |
+0~05 |
617 |
23,026 |
-567 |
| Sep04 |
040623 |
105~07 |
105~15 |
105~07 |
105~13 |
+0~06 |
29,481 |
212,808 |
-3,813 |
| Total Volume and Open Interest |
30,098 |
235,834 |
-4,380 |
| 3-Mth Short Sterling(LIFFE) |
| Sep04 |
040623 |
94.85 |
94.93 |
94.84 |
94.91 |
+0.05 |
10,413 |
203,839 |
+793 |
| Dec04 |
040623 |
94.64 |
94.75 |
94.62 |
94.71 |
+0.07 |
25,079 |
250,338 |
-657 |
| Mar05 |
040623 |
94.49 |
94.62 |
94.47 |
94.58 |
+0.09 |
15,648 |
203,193 |
-2,889 |
| Total Volume and Open Interest |
68,289 |
1,172,694 |
-3,991 |
| 3-Mth Euribor(LIFFE) |
| Sep04 |
040623 |
97.765 |
97.785 |
97.760 |
97.775 |
+0.010 |
37,166 |
569,195 |
-2,412 |
| Dec04 |
040623 |
97.515 |
97.545 |
97.515 |
97.535 |
+0.015 |
59,373 |
581,486 |
-452 |
| Mar05 |
040623 |
97.250 |
97.285 |
97.245 |
97.270 |
+0.015 |
87,007 |
404,574 |
-3,568 |
| Total Volume and Open Interest |
354,338 |
2,760,697 |
+648 |
| 3-Mth Aus T-Bills(SFE) |
| Sep04 |
040623 |
94.49 |
94.49 |
94.47 |
94.48 |
-0.01 |
4,885 |
153,780 |
-90 |
| Dec04 |
040623 |
94.42 |
94.42 |
94.39 |
94.41 |
-0.03 |
4,968 |
94,356 |
-5,377 |
| Mar05 |
040623 |
94.38 |
94.38 |
94.35 |
94.36 |
-0.04 |
3,773 |
53,527 |
+842 |
| Jun05 |
040623 |
94.34 |
94.34 |
94.32 |
94.32 |
-0.05 |
324 |
26,737 |
+36 |
| Sep05 |
040623 |
94.28 |
94.28 |
94.28 |
94.28 |
-0.04 |
30 |
16,914 |
+280 |
| Dec05 |
040623 |
94.24 |
94.25 |
94.23 |
94.23 |
-0.05 |
250 |
13,880 |
+62 |
| Mar06 |
040623 |
94.18 |
94.18 |
94.18 |
94.18 |
-0.04 |
305 |
10,234 |
+168 |
| Jun06 |
040623 |
94.13 |
94.13 |
94.13 |
94.13 |
-0.04 |
280 |
5,328 |
-37 |
| Sep06 |
040623 |
94.06 |
94.06 |
94.06 |
94.06 |
-0.05 |
10 |
2,543 |
-7 |
| Dec06 |
040623 |
94.00 |
94.00 |
94.00 |
94.00 |
-0.04 |
0 |
1,250 |
+0 |
| Total Volume and Open Interest |
14,825 |
380,464 |
-4,123 |
| 10-Year Aus T-Bonds(SFE) |
| Sep04 |
040623 |
94.18 |
94.18 |
94.14 |
94.14 |
-0.04 |
2,646 |
190,229 |
+1,477 |
| Dec04 |
040623 |
94.14 |
94.14 |
94.14 |
94.14 |
-0.07 |
|
|
|
| Total Volume and Open Interest |
40,604 |
294,481 |
-34,185 |
| 3-Year Aus T-Bonds(SFE) |
| Sep04 |
040623 |
94.55 |
94.55 |
94.52 |
94.53 |
-0.04 |
22,746 |
294,481 |
-34,185 |
| Dec04 |
040623 |
94.53 |
94.53 |
94.53 |
94.53 |
-0.04 |
|
|
|
| Total Volume and Open Interest |
22,746 |
294,481 |
-34,185 |
| Gold(CMX) |
| Jun04 |
040623 |
395.0 |
396.3 |
394.5 |
395.0 |
unch |
56 |
526 |
-114 |
| Aug04 |
040623 |
395.8 |
396.9 |
393.5 |
395.5 |
unch |
34,280 |
126,900 |
-69 |
| Oct04 |
040623 |
397.8 |
397.8 |
395.2 |
396.8 |
unch |
122 |
9,882 |
-71 |
| Dec04 |
040623 |
399.0 |
399.2 |
396.3 |
398.3 |
unch |
821 |
37,459 |
+145 |
| Feb05 |
040623 |
399.9 |
399.9 |
399.9 |
399.9 |
unch |
8 |
3,137 |
-8 |
| Apr05 |
040623 |
401.7 |
401.7 |
401.7 |
401.7 |
unch |
26 |
3,667 |
-10 |
| Jun05 |
040623 |
403.6 |
403.6 |
403.6 |
403.6 |
unch |
28 |
13,803 |
+11 |
| Aug05 |
040623 |
405.6 |
405.6 |
405.6 |
405.6 |
unch |
0 |
2,193 |
+0 |
| Oct05 |
040623 |
407.7 |
407.7 |
407.7 |
407.7 |
unch |
0 |
276 |
+0 |
| Dec05 |
040623 |
409.9 |
409.9 |
409.9 |
409.9 |
+0.1 |
7 |
6,310 |
-3 |
| Feb06 |
040623 |
412.3 |
412.3 |
412.3 |
412.3 |
+0.1 |
100 |
843 |
+100 |
| Apr06 |
040623 |
414.8 |
414.8 |
414.8 |
414.8 |
+0.1 |
0 |
435 |
+0 |
| Total Volume and Open Interest |
35,551 |
219,524 |
+81 |
| Silver(CMX) |
| Jul04 |
040623 |
590.0 |
590.5 |
583.0 |
587.5 |
+0.8 |
17,062 |
40,660 |
-2,930 |
| Sep04 |
040623 |
592.0 |
592.5 |
585.5 |
589.6 |
+0.8 |
8,638 |
21,403 |
+5,328 |
| Dec04 |
040623 |
595.0 |
596.0 |
588.0 |
592.8 |
+0.8 |
1,291 |
16,447 |
+903 |
| Mar05 |
040623 |
596.0 |
596.0 |
596.0 |
596.0 |
+0.9 |
52 |
4,522 |
+1 |
| May05 |
040623 |
598.2 |
598.2 |
598.2 |
598.2 |
+0.9 |
25 |
994 |
+0 |
| Jul05 |
040623 |
600.0 |
602.0 |
600.0 |
600.2 |
+0.9 |
201 |
1,788 |
+197 |
| Sep05 |
040623 |
602.3 |
602.3 |
602.3 |
602.3 |
+0.9 |
0 |
86 |
+0 |
| Total Volume and Open Interest |
27,309 |
90,502 |
+3,535 |
| Platinum(NYM) |
| Jul04 |
040623 |
810.0 |
813.0 |
806.5 |
809.4 |
+0.5 |
1,142 |
3,608 |
-158 |
| Oct04 |
040623 |
803.0 |
806.0 |
800.0 |
802.2 |
+0.3 |
554 |
2,031 |
+365 |
| Jan05 |
040623 |
797.2 |
797.2 |
797.2 |
797.2 |
+0.3 |
1 |
8 |
+0 |
| Total Volume and Open Interest |
1,697 |
5,647 |
+207 |
| Palladium(NYME) |
| Jun04 |
040623 |
222.30 |
222.30 |
222.30 |
222.30 |
-0.50 |
2 |
52 |
-50 |
| Sep04 |
040623 |
228.00 |
228.00 |
222.00 |
223.50 |
-0.50 |
199 |
7,216 |
+6 |
| Dec04 |
040623 |
228.50 |
228.50 |
225.00 |
225.00 |
-0.50 |
10 |
488 |
+9 |
| Total Volume and Open Interest |
211 |
7,757 |
-35 |
| Copper(CMX) |
| Jul04 |
040623 |
117.10 |
119.60 |
116.70 |
119.50 |
+3.15 |
6,423 |
20,700 |
-1,099 |
| Sep04 |
040623 |
117.60 |
119.85 |
117.00 |
119.65 |
+2.90 |
5,352 |
26,422 |
+1,774 |
| Dec04 |
040623 |
115.10 |
116.80 |
114.50 |
116.60 |
+2.55 |
814 |
9,955 |
-687 |
| Mar05 |
040623 |
112.00 |
113.60 |
112.00 |
113.60 |
+2.25 |
92 |
1,465 |
+87 |
| May05 |
040623 |
111.60 |
111.60 |
111.60 |
111.60 |
+2.25 |
90 |
415 |
+88 |
| Total Volume and Open Interest |
13,792 |
66,825 |
+687 |
| DJIA Index(CBOT) |
| Jun04 |
040617 |
10377 |
10390 |
10340 |
10379 |
+3 |
10,860 |
27,862 |
-240 |
| Sep04 |
040623 |
10385 |
10479 |
10345 |
10470 |
+78 |
8,874 |
41,735 |
+378 |
| Dec04 |
040623 |
10480 |
10480 |
10468 |
10468 |
+78 |
6 |
35 |
-5 |
| Total Volume and Open Interest |
8,874 |
41,770 |
+373 |
| S & P 500(CME) |
| Sep04 |
040623 |
1133.30 |
1145.20 |
1131.00 |
1144.10 |
+9.20 |
35,922 |
572,372 |
+2,051 |
| Dec04 |
040623 |
1145.50 |
1145.50 |
1144.80 |
1144.80 |
+9.20 |
157 |
5,272 |
+70 |
| Mar05 |
040623 |
1147.20 |
1147.20 |
1147.20 |
1147.20 |
+9.20 |
20 |
293 |
+20 |
| Jun05 |
040623 |
1151.70 |
1151.70 |
1151.70 |
1151.70 |
+9.20 |
0 |
190 |
+0 |
| Total Volume and Open Interest |
36,099 |
578,155 |
+2,141 |
| S & P 500 E-Mini(Globex) |
| Sep04 |
040623 |
1134.75 |
1145.25 |
1131.00 |
1144.00 |
+9.00 |
585,314 |
563,715 |
+28,540 |
| Dec04 |
040623 |
1133.75 |
1146.00 |
1133.00 |
1144.75 |
+9.25 |
142 |
120 |
+21 |
| Total Volume and Open Interest |
585,456 |
563,835 |
+28,561 |
| NASDAQ 100(CME) |
| Sep04 |
040623 |
1475.50 |
1500.00 |
1472.50 |
1496.50 |
+17.00 |
11,887 |
66,123 |
-22 |
| Dec04 |
040623 |
1502.50 |
1502.50 |
1502.50 |
1502.50 |
+17.00 |
0 |
87 |
+0 |
| Mar05 |
040623 |
1508.50 |
1508.50 |
1508.50 |
1508.50 |
+17.00 |
|
|
|
| Total Volume and Open Interest |
11,887 |
66,210 |
-22 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Sep04 |
040623 |
1479.0 |
1500.0 |
1472.5 |
1496.5 |
+17.0 |
284,062 |
133,772 |
+9,233 |
| Dec04 |
040623 |
1482.0 |
1504.5 |
1480.0 |
1502.5 |
+17.0 |
482 |
639 |
+635 |
| Total Volume and Open Interest |
284,544 |
134,411 |
+9,868 |
| S & P Midcap 400(CME) |
| Sep04 |
040623 |
596.75 |
604.25 |
595.50 |
604.00 |
+6.50 |
881 |
15,084 |
+526 |
| Dec04 |
040623 |
604.00 |
604.00 |
604.00 |
604.00 |
+6.50 |
|
|
|
| Mar05 |
040623 |
604.00 |
604.00 |
604.00 |
604.00 |
+6.50 |
|
|
|
| Total Volume and Open Interest |
881 |
15,084 |
+526 |
| Russell 2000(CME) |
| Sep04 |
040623 |
569.75 |
581.50 |
569.75 |
580.75 |
+9.15 |
1,910 |
23,553 |
+850 |
| Dec04 |
040623 |
580.75 |
580.75 |
580.75 |
580.75 |
+9.15 |
|
|
|
| Mar05 |
040623 |
580.75 |
580.75 |
580.75 |
580.75 |
+9.15 |
|
|
|
| Total Volume and Open Interest |
1,910 |
23,553 |
+850 |
| Value Line(KCBT) |
| Sep04 |
040623 |
1600.00 |
1614.00 |
1598.50 |
1614.00 |
+19.00 |
0 |
61 |
+0 |
| Total Volume and Open Interest |
0 |
61 |
+0 |
| Nikkei 225(CME) |
| Sep04 |
040623 |
11610 |
11720 |
11530 |
11720 |
+55 |
3,267 |
31,125 |
+638 |
| Dec04 |
040623 |
11720 |
11720 |
11720 |
11720 |
+55 |
0 |
15 |
+0 |
| Total Volume and Open Interest |
3,267 |
31,140 |
+638 |
| Nikkei 225(SIMEX) |
| Sep04 |
040623 |
11640 |
11680 |
11540 |
11595 |
+30 |
17,344 |
127,248 |
-4,431 |
| Dec04 |
040623 |
11565 |
11565 |
11565 |
11565 |
+30 |
|
|
|
| Mar05 |
040623 |
11565 |
11565 |
11565 |
11565 |
+30 |
|
|
|
| Total Volume and Open Interest |
17,344 |
127,248 |
-4,431 |
| CAC 40(MATIF) |
| Jun04 |
040623 |
3720.0 |
3742.0 |
3714.0 |
3719.5 |
+20.5 |
49,244 |
557,765 |
+17,876 |
| Jul04 |
040623 |
3731.0 |
3747.5 |
3721.5 |
3725.5 |
+20.5 |
179 |
3,773 |
+251 |
| Aug04 |
040623 |
3731.0 |
3731.0 |
3731.0 |
3731.0 |
+20.5 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
48,568 |
585,976 |
+18,229 |
| DAX Index(EUREX) |
| Sep04 |
040623 |
3975.0 |
3989.0 |
3955.0 |
3982.0 |
+22.0 |
104,267 |
140,630 |
+4,083 |
| Dec04 |
040623 |
3990.5 |
4010.5 |
3980.0 |
4004.5 |
+22.0 |
280 |
5,171 |
+177 |
| Mar05 |
040623 |
4026.0 |
4034.5 |
4019.0 |
4029.0 |
+22.0 |
38 |
52 |
+30 |
| Total Volume and Open Interest |
104,585 |
145,853 |
+4,290 |
| FT-SE 100(LIFFE) |
| Sep04 |
040623 |
4490.00 |
4508.50 |
4483.50 |
4489.00 |
+13.00 |
49,512 |
392,761 |
+2,201 |
| Dec04 |
040623 |
4521.00 |
4521.00 |
4521.00 |
4521.00 |
+13.00 |
317 |
26,722 |
+0 |
| Mar05 |
040623 |
4533.50 |
4533.50 |
4533.50 |
4533.50 |
+13.00 |
0 |
3,350 |
+0 |
| Total Volume and Open Interest |
49,829 |
422,833 |
+2,201 |
| SPI 200(SFE) |
| Jun04 |
040617 |
3496.0 |
3501.0 |
3488.0 |
3495.0 |
unch |
50,374 |
120,653 |
-12,701 |
| Sep04 |
040623 |
3549.0 |
3563.0 |
3543.0 |
3551.0 |
+6.0 |
8,443 |
163,124 |
-2,642 |
| Dec04 |
040623 |
3564.0 |
3573.0 |
3564.0 |
3564.0 |
+6.0 |
337 |
4,471 |
-98 |
| Total Volume and Open Interest |
8,902 |
169,654 |
-2,628 |
| GSCI(CME) |
| Jul04 |
040623 |
291.00 |
292.00 |
289.80 |
291.00 |
-0.80 |
15 |
15,942 |
-3 |
| Aug04 |
040623 |
289.30 |
289.30 |
289.30 |
289.30 |
-0.75 |
0 |
4 |
+0 |
| Sep04 |
040623 |
288.00 |
288.00 |
288.00 |
288.00 |
-1.05 |
|
|
|
| Total Volume and Open Interest |
15 |
15,946 |
-3 |
| Reuters CRB Index(NYBOT) |
| Aug04 |
040623 |
265.50 |
268.25 |
265.50 |
268.25 |
+2.85 |
69 |
218 |
-15 |
| Nov04 |
040623 |
269.00 |
269.25 |
269.00 |
269.25 |
+3.35 |
25 |
35 |
+15 |
| Jan05 |
040623 |
268.25 |
268.25 |
268.25 |
268.25 |
+2.35 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
94 |
258 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|