|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu June 24, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul04 |
040624 |
935.00 |
940.00 |
912.25 |
921.50 |
+4.00 |
23,979 |
52,942 |
-3,180 |
| Aug04 |
040624 |
870.00 |
870.00 |
841.00 |
848.00 |
+4.50 |
15,893 |
38,130 |
+1,753 |
| Sep04 |
040624 |
755.00 |
755.00 |
733.00 |
740.50 |
+3.00 |
2,376 |
12,056 |
+379 |
| Nov04 |
040624 |
699.00 |
707.00 |
692.00 |
699.00 |
+5.00 |
34,398 |
83,915 |
+2,564 |
| Jan05 |
040624 |
700.00 |
706.00 |
694.50 |
700.50 |
+6.00 |
211 |
4,867 |
-116 |
| Mar05 |
040624 |
697.00 |
705.00 |
692.00 |
700.00 |
+6.50 |
48 |
4,078 |
-32 |
| May05 |
040624 |
692.00 |
694.00 |
685.00 |
687.00 |
+4.00 |
165 |
3,141 |
+19 |
| Total Volume and Open Interest |
77,266 |
201,218 |
+1,566 |
| Soybean Meal(CBOT) |
| Jul04 |
040624 |
311.00 |
316.00 |
303.00 |
306.00 |
+1.40 |
17,394 |
33,798 |
-691 |
| Aug04 |
040624 |
299.00 |
303.50 |
287.70 |
290.00 |
+2.40 |
14,370 |
29,369 |
+1,577 |
| Sep04 |
040624 |
270.00 |
270.00 |
256.50 |
260.20 |
+3.20 |
3,052 |
17,752 |
+483 |
| Oct04 |
040624 |
232.00 |
233.50 |
227.00 |
230.00 |
+4.00 |
1,392 |
14,070 |
-35 |
| Dec04 |
040624 |
223.00 |
228.00 |
221.30 |
223.60 |
+3.40 |
7,747 |
37,321 |
+1,046 |
| Jan05 |
040624 |
221.50 |
225.70 |
220.00 |
222.00 |
+3.40 |
228 |
4,722 |
+65 |
| Mar05 |
040624 |
221.00 |
223.00 |
218.50 |
220.00 |
+3.30 |
217 |
4,307 |
-22 |
| May05 |
040624 |
219.00 |
221.00 |
216.00 |
218.00 |
+4.50 |
562 |
4,203 |
+74 |
| Total Volume and Open Interest |
45,324 |
150,752 |
+2,527 |
| Soybean Oil(CBOT) |
| Jul04 |
040624 |
29.60 |
29.70 |
29.20 |
29.40 |
+0.19 |
13,430 |
26,288 |
-1,008 |
| Aug04 |
040624 |
28.70 |
28.90 |
28.35 |
28.52 |
+0.36 |
15,835 |
25,590 |
+945 |
| Sep04 |
040624 |
27.56 |
27.75 |
27.30 |
27.47 |
+0.36 |
2,567 |
17,013 |
-178 |
| Oct04 |
040624 |
25.91 |
26.05 |
25.70 |
25.81 |
+0.28 |
1,308 |
10,848 |
-168 |
| Dec04 |
040624 |
24.65 |
25.05 |
24.56 |
24.68 |
+0.21 |
5,189 |
42,503 |
+1,256 |
| Jan05 |
040624 |
24.60 |
24.60 |
24.43 |
24.44 |
+0.22 |
489 |
6,544 |
+175 |
| Mar05 |
040624 |
24.50 |
24.50 |
24.35 |
24.37 |
+0.25 |
168 |
4,809 |
+63 |
| May05 |
040624 |
24.39 |
24.40 |
24.25 |
24.25 |
+0.25 |
124 |
1,957 |
+25 |
| Total Volume and Open Interest |
39,213 |
139,683 |
+1,096 |
| Canola(WCE) |
| Jul04 |
040624 |
394.0 |
395.0 |
387.5 |
392.5 |
+1.6 |
2,805 |
7,866 |
-423 |
| Sep04 |
040624 |
365.0 |
365.0 |
365.0 |
365.0 |
+1.0 |
0 |
50 |
+0 |
| Nov04 |
040624 |
372.0 |
373.5 |
369.1 |
371.7 |
+3.1 |
2,582 |
44,684 |
+967 |
| Jan05 |
040624 |
376.0 |
377.0 |
374.3 |
377.0 |
+3.6 |
2 |
1,584 |
+0 |
| Mar05 |
040624 |
380.0 |
380.0 |
378.6 |
379.2 |
+2.7 |
0 |
502 |
+0 |
| Total Volume and Open Interest |
5,469 |
55,770 |
+624 |
| Corn(CBOT) |
| Jul04 |
040624 |
275.00 |
276.50 |
271.75 |
273.25 |
-1.25 |
22,682 |
94,534 |
-8,465 |
| Sep04 |
040624 |
279.50 |
281.50 |
276.50 |
277.75 |
-1.50 |
20,644 |
138,239 |
+1,274 |
| Dec04 |
040624 |
284.00 |
285.50 |
280.50 |
282.50 |
-1.75 |
55,491 |
313,244 |
+642 |
| Mar05 |
040624 |
289.50 |
290.75 |
286.50 |
288.00 |
-1.75 |
2,506 |
31,469 |
+358 |
| May05 |
040624 |
293.00 |
295.00 |
291.00 |
292.75 |
-2.25 |
514 |
9,372 |
-165 |
| Jul05 |
040624 |
294.25 |
295.50 |
292.75 |
293.50 |
-2.00 |
595 |
8,964 |
+108 |
| Total Volume and Open Interest |
103,001 |
607,788 |
-6,249 |
| Wheat(CBOT) |
| Jul04 |
040624 |
344.50 |
345.50 |
338.00 |
339.50 |
-5.75 |
9,965 |
26,470 |
-1,524 |
| Sep04 |
040624 |
353.00 |
354.50 |
346.50 |
348.25 |
-6.00 |
21,724 |
75,351 |
+3,620 |
| Dec04 |
040624 |
363.00 |
365.00 |
358.00 |
359.00 |
-6.00 |
6,664 |
34,972 |
+1,612 |
| Mar05 |
040624 |
370.00 |
372.00 |
367.00 |
368.75 |
-4.25 |
1,241 |
7,155 |
+336 |
| May05 |
040624 |
373.00 |
373.00 |
370.50 |
370.50 |
-2.50 |
2 |
211 |
+0 |
| Total Volume and Open Interest |
39,674 |
145,786 |
+4,089 |
| Wheat(KCBT) |
| Jul04 |
040624 |
370.50 |
371.50 |
365.00 |
365.50 |
-5.50 |
4,726 |
15,782 |
-1,921 |
| Sep04 |
040624 |
379.50 |
380.00 |
372.75 |
373.00 |
-6.50 |
6,038 |
29,362 |
+691 |
| Dec04 |
040624 |
387.00 |
389.50 |
382.50 |
383.25 |
-6.50 |
2,169 |
12,811 |
+826 |
| Mar05 |
040624 |
396.00 |
397.00 |
390.00 |
391.00 |
-6.00 |
388 |
1,895 |
+305 |
| May05 |
040624 |
392.00 |
392.00 |
392.00 |
392.00 |
-6.00 |
2 |
20 |
+0 |
| Total Volume and Open Interest |
13,336 |
60,378 |
-99 |
| Wheat(MGE) |
| Jul04 |
040624 |
403.50 |
404.00 |
397.00 |
399.00 |
-4.00 |
1,935 |
5,901 |
-1,022 |
| Sep04 |
040624 |
403.25 |
403.50 |
398.00 |
398.75 |
-3.75 |
2,188 |
11,936 |
+11 |
| Dec04 |
040624 |
406.25 |
407.75 |
403.00 |
404.50 |
-2.25 |
717 |
9,880 |
-24 |
| Mar05 |
040624 |
407.25 |
407.50 |
406.75 |
407.50 |
-2.50 |
21 |
625 |
-9 |
| May05 |
040624 |
407.50 |
407.50 |
406.50 |
406.50 |
-3.00 |
1 |
160 |
+0 |
| Total Volume and Open Interest |
4,862 |
28,555 |
-1,044 |
| Oats(CBOT) |
| Jul04 |
040624 |
149.00 |
149.00 |
144.50 |
145.25 |
-1.75 |
718 |
2,843 |
-431 |
| Sep04 |
040624 |
154.00 |
154.25 |
149.50 |
150.50 |
-1.50 |
228 |
2,586 |
+10 |
| Dec04 |
040624 |
159.25 |
159.50 |
155.00 |
156.50 |
-1.50 |
515 |
5,393 |
+90 |
| Mar05 |
040624 |
162.00 |
162.00 |
160.00 |
160.50 |
-1.50 |
54 |
132 |
+27 |
| Total Volume and Open Interest |
1,515 |
10,988 |
-304 |
| Rough Rice(CBOT) |
| Jul04 |
040624 |
9.27 |
9.54 |
9.27 |
9.37 |
+0.07 |
469 |
2,126 |
+3 |
| Sep04 |
040624 |
8.35 |
8.46 |
8.12 |
8.46 |
+0.09 |
239 |
781 |
-6 |
| Nov04 |
040624 |
8.30 |
8.44 |
8.11 |
8.42 |
+0.07 |
186 |
1,479 |
-34 |
| Jan05 |
040624 |
8.40 |
8.56 |
8.30 |
8.56 |
+0.06 |
20 |
257 |
-2 |
| Total Volume and Open Interest |
920 |
4,758 |
-38 |
| Live Cattle(CME) |
| Jun04 |
040624 |
90.000 |
90.200 |
89.400 |
90.000 |
+1.425 |
1,808 |
3,968 |
-708 |
| Aug04 |
040624 |
90.100 |
90.250 |
89.100 |
89.825 |
+0.650 |
7,062 |
71,289 |
+831 |
| Oct04 |
040624 |
89.500 |
89.800 |
89.200 |
89.650 |
+0.800 |
3,053 |
29,519 |
+488 |
| Dec04 |
040624 |
89.450 |
89.450 |
88.800 |
89.200 |
+0.525 |
1,348 |
11,914 |
+531 |
| Feb05 |
040624 |
89.500 |
89.750 |
89.200 |
89.625 |
+0.425 |
614 |
6,154 |
+70 |
| Apr05 |
040624 |
86.600 |
86.800 |
86.450 |
86.775 |
+0.300 |
139 |
2,062 |
+19 |
| Total Volume and Open Interest |
14,090 |
125,548 |
+1,242 |
| Feeder Cattle(CME) |
| Aug04 |
040624 |
112.900 |
113.900 |
112.850 |
113.725 |
+1.150 |
1,285 |
11,635 |
+100 |
| Sep04 |
040624 |
110.600 |
112.000 |
110.500 |
111.875 |
+1.575 |
229 |
1,384 |
+59 |
| Oct04 |
040624 |
108.350 |
110.000 |
108.250 |
109.950 |
+1.950 |
259 |
2,266 |
+17 |
| Nov04 |
040624 |
106.600 |
108.000 |
106.400 |
107.900 |
+1.350 |
99 |
973 |
+56 |
| Jan05 |
040624 |
102.800 |
103.475 |
102.500 |
103.450 |
+1.100 |
124 |
507 |
+76 |
| Mar05 |
040624 |
99.000 |
99.500 |
99.000 |
99.500 |
+0.700 |
43 |
116 |
+32 |
| Apr05 |
040624 |
97.500 |
98.300 |
97.500 |
98.300 |
+0.900 |
11 |
69 |
+11 |
| Total Volume and Open Interest |
2,053 |
16,958 |
+352 |
| Lean Hogs(CME) |
| Jul04 |
040624 |
77.800 |
78.000 |
76.300 |
76.600 |
-1.525 |
4,045 |
14,085 |
-1,306 |
| Aug04 |
040624 |
76.500 |
76.500 |
74.500 |
74.875 |
-1.550 |
6,184 |
44,840 |
+1,746 |
| Oct04 |
040624 |
65.700 |
65.750 |
64.200 |
64.350 |
-1.350 |
2,318 |
13,021 |
+327 |
| Dec04 |
040624 |
60.650 |
60.750 |
59.500 |
59.750 |
-0.950 |
1,178 |
8,687 |
+707 |
| Feb05 |
040624 |
60.800 |
60.800 |
59.800 |
60.150 |
-0.850 |
136 |
1,141 |
+70 |
| Apr05 |
040624 |
61.650 |
61.650 |
60.500 |
61.300 |
-0.600 |
50 |
494 |
+29 |
| May05 |
040624 |
63.000 |
63.000 |
62.500 |
62.600 |
-0.400 |
34 |
82 |
+20 |
| Jun05 |
040624 |
66.000 |
66.000 |
64.250 |
64.900 |
-1.000 |
22 |
70 |
+10 |
| Total Volume and Open Interest |
13,968 |
82,424 |
+1,603 |
| Pork Bellies(CME) |
| Jul04 |
040624 |
117.500 |
117.900 |
115.400 |
115.950 |
-1.350 |
510 |
2,061 |
+50 |
| Aug04 |
040624 |
115.000 |
115.125 |
112.500 |
112.900 |
-1.875 |
270 |
1,000 |
+50 |
| Feb05 |
040624 |
97.250 |
98.250 |
97.000 |
97.000 |
-0.250 |
44 |
104 |
+31 |
| Mar05 |
040624 |
95.100 |
95.100 |
95.100 |
95.100 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
824 |
3,167 |
+131 |
| Class III Milk(CME) |
| Jun04 |
040624 |
17.69 |
17.69 |
17.62 |
17.68 |
-0.02 |
72 |
6,333 |
-4 |
| Jul04 |
040624 |
15.45 |
15.50 |
15.10 |
15.28 |
-0.42 |
1,061 |
5,496 |
+172 |
| Aug04 |
040624 |
14.00 |
14.09 |
13.71 |
13.75 |
-0.55 |
900 |
5,159 |
+384 |
| Sep04 |
040624 |
14.00 |
14.02 |
13.69 |
13.71 |
-0.31 |
649 |
4,746 |
+348 |
| Oct04 |
040624 |
13.10 |
13.20 |
13.00 |
13.20 |
-0.03 |
56 |
3,139 |
-14 |
| Total Volume and Open Interest |
3,074 |
30,794 |
+1,000 |
| Cocoa(NYBOT) |
| Jul04 |
040624 |
1340 |
1340 |
1327 |
1329 |
-10 |
5 |
459 |
-18 |
| Sep04 |
040624 |
1350 |
1350 |
1335 |
1337 |
-9 |
2,477 |
42,874 |
+206 |
| Dec04 |
040624 |
1356 |
1358 |
1349 |
1351 |
-7 |
509 |
14,918 |
+123 |
| Mar05 |
040624 |
1375 |
1378 |
1370 |
1372 |
-6 |
121 |
9,632 |
+36 |
| May05 |
040624 |
1385 |
1391 |
1385 |
1385 |
-7 |
367 |
11,186 |
+42 |
| Jul05 |
040624 |
1398 |
1398 |
1398 |
1398 |
-7 |
0 |
10,922 |
+0 |
| Sep05 |
040624 |
1412 |
1412 |
1412 |
1412 |
-8 |
0 |
4,681 |
+0 |
| Total Volume and Open Interest |
3,479 |
96,519 |
+389 |
| Coffee "C"(NYBOT) |
| Jul04 |
040624 |
74.60 |
74.60 |
73.60 |
74.05 |
-0.40 |
1,086 |
1,150 |
-711 |
| Sep04 |
040624 |
76.70 |
76.70 |
75.60 |
76.25 |
-0.35 |
7,973 |
66,548 |
-289 |
| Dec04 |
040624 |
79.50 |
79.65 |
78.75 |
79.40 |
-0.25 |
1,078 |
12,917 |
-26 |
| Mar05 |
040624 |
82.40 |
82.40 |
82.00 |
82.20 |
-0.25 |
423 |
6,843 |
-157 |
| May05 |
040624 |
84.00 |
84.00 |
83.85 |
83.85 |
-0.20 |
12 |
1,252 |
-3 |
| Jul05 |
040624 |
85.50 |
85.50 |
85.00 |
85.40 |
-0.15 |
10 |
1,086 |
-6 |
| Total Volume and Open Interest |
10,582 |
90,518 |
-1,192 |
| Orange Juice(NYBOT) |
| Jul04 |
040624 |
58.35 |
61.10 |
58.35 |
60.20 |
+1.85 |
4,865 |
11,862 |
-2,742 |
| Sep04 |
040624 |
60.70 |
63.50 |
60.70 |
62.30 |
+1.75 |
4,458 |
18,202 |
+2,180 |
| Nov04 |
040624 |
63.25 |
65.50 |
63.20 |
65.00 |
+2.00 |
685 |
7,270 |
+389 |
| Jan05 |
040624 |
65.60 |
67.80 |
65.60 |
67.00 |
+1.75 |
297 |
1,768 |
+25 |
| Mar05 |
040624 |
67.55 |
69.75 |
67.55 |
69.20 |
+1.65 |
143 |
3,039 |
+80 |
| Total Volume and Open Interest |
10,463 |
45,098 |
-58 |
| Sugar #11(NYBOT) |
| Jul04 |
040624 |
7.10 |
7.23 |
7.09 |
7.21 |
+0.12 |
16,504 |
33,318 |
-8,136 |
| Oct04 |
040624 |
7.65 |
7.73 |
7.57 |
7.71 |
+0.11 |
16,968 |
161,827 |
+6,500 |
| Mar05 |
040624 |
8.00 |
8.08 |
7.94 |
8.07 |
+0.11 |
3,251 |
43,399 |
+698 |
| May05 |
040624 |
7.97 |
8.04 |
7.92 |
8.03 |
+0.11 |
671 |
16,174 |
+222 |
| Jul05 |
040624 |
7.78 |
7.84 |
7.75 |
7.80 |
+0.07 |
450 |
11,168 |
+105 |
| Total Volume and Open Interest |
37,978 |
281,334 |
-237 |
| London Cocoa(LCE) |
| Jul04 |
040624 |
767 |
768 |
762 |
764 |
-2 |
738 |
35,860 |
-237 |
| Sep04 |
040624 |
785 |
785 |
779 |
782 |
-2 |
796 |
36,948 |
+215 |
| Dec04 |
040624 |
803 |
811 |
803 |
808 |
unch |
492 |
47,393 |
+39 |
| Mar05 |
040624 |
830 |
832 |
826 |
829 |
-1 |
914 |
29,668 |
+247 |
| May05 |
040624 |
845 |
845 |
840 |
843 |
unch |
402 |
11,183 |
+231 |
| Jul05 |
040624 |
857 |
857 |
852 |
856 |
unch |
202 |
10,275 |
+112 |
| Sep05 |
040624 |
868 |
868 |
868 |
868 |
+1 |
0 |
7,432 |
+0 |
| Total Volume and Open Interest |
3,780 |
187,016 |
+843 |
| London Coffee(LCE) |
| Jul04 |
040624 |
803.00 |
809.00 |
788.00 |
789.00 |
-13.00 |
2,519 |
45,789 |
-1,027 |
| Sep04 |
040624 |
798.00 |
801.00 |
784.00 |
787.00 |
-8.00 |
6,025 |
67,658 |
+1,109 |
| Nov04 |
040624 |
788.00 |
792.00 |
777.00 |
779.00 |
-6.00 |
1,390 |
25,790 |
-314 |
| Jan05 |
040624 |
782.00 |
787.00 |
774.00 |
774.00 |
-6.00 |
1,135 |
20,160 |
+148 |
| Mar05 |
040624 |
791.00 |
791.00 |
782.00 |
783.00 |
-6.00 |
511 |
11,893 |
+268 |
| May05 |
040624 |
801.00 |
801.00 |
792.00 |
792.00 |
-7.00 |
168 |
6,729 |
+10 |
| Total Volume and Open Interest |
11,901 |
178,884 |
+151 |
| London Sugar(LCE) |
| Aug04 |
040624 |
218.20 |
218.90 |
217.00 |
218.50 |
+0.50 |
2,782 |
18,807 |
-630 |
| Oct04 |
040624 |
224.70 |
225.50 |
223.20 |
225.00 |
+1.00 |
1,364 |
12,246 |
+207 |
| Dec04 |
040624 |
231.50 |
233.00 |
231.50 |
232.50 |
+1.50 |
429 |
5,269 |
+212 |
| Mar05 |
040624 |
239.00 |
240.20 |
238.30 |
240.00 |
+2.00 |
483 |
9,161 |
+1 |
| May05 |
040624 |
238.20 |
240.50 |
238.20 |
240.20 |
+3.00 |
37 |
3,685 |
-17 |
| Total Volume and Open Interest |
5,294 |
55,342 |
-314 |
| Cotton(NYBOT) |
| Jul04 |
040624 |
48.00 |
50.85 |
47.90 |
49.30 |
+1.35 |
7,242 |
1,310 |
-4,400 |
| Oct04 |
040624 |
52.00 |
54.25 |
51.60 |
53.00 |
+1.45 |
2,874 |
3,506 |
+1,079 |
| Dec04 |
040624 |
53.45 |
55.75 |
53.19 |
54.45 |
+1.26 |
11,714 |
53,519 |
+14 |
| Mar05 |
040624 |
55.45 |
57.60 |
55.40 |
56.45 |
+1.19 |
414 |
9,487 |
+104 |
| May05 |
040624 |
56.20 |
58.25 |
56.20 |
57.25 |
+1.10 |
60 |
1,845 |
+19 |
| Jul05 |
040624 |
57.35 |
58.75 |
57.35 |
58.15 |
+1.05 |
84 |
1,136 |
+51 |
| Total Volume and Open Interest |
22,429 |
71,890 |
-3,097 |
| Lumber(CME) |
| Jul04 |
040624 |
381.1 |
383.5 |
379.5 |
380.6 |
+0.6 |
525 |
3,018 |
-195 |
| Sep04 |
040624 |
352.8 |
353.8 |
351.0 |
353.4 |
+2.4 |
157 |
1,307 |
+15 |
| Nov04 |
040624 |
322.0 |
324.3 |
322.0 |
324.1 |
+1.6 |
29 |
497 |
+8 |
| Jan05 |
040624 |
326.0 |
326.0 |
324.9 |
324.9 |
-0.1 |
9 |
57 |
+1 |
| Total Volume and Open Interest |
720 |
4,884 |
-171 |
| Crude Oil(NYM) |
| Aug04 |
040624 |
37.75 |
38.10 |
37.48 |
37.93 |
+0.36 |
97,291 |
204,400 |
-153 |
| Sep04 |
040624 |
37.85 |
38.20 |
37.63 |
38.02 |
+0.38 |
31,584 |
99,009 |
+3,562 |
| Oct04 |
040624 |
37.60 |
37.85 |
37.45 |
37.79 |
+0.38 |
8,807 |
43,669 |
+689 |
| Nov04 |
040624 |
37.35 |
37.55 |
37.20 |
37.53 |
+0.37 |
7,999 |
27,920 |
+897 |
| Dec04 |
040624 |
37.00 |
37.25 |
36.85 |
37.22 |
+0.36 |
14,283 |
61,316 |
-3,268 |
| Jan05 |
040624 |
36.62 |
36.85 |
36.40 |
36.85 |
+0.36 |
1,254 |
24,366 |
+170 |
| Feb05 |
040624 |
36.35 |
36.50 |
36.35 |
36.50 |
+0.36 |
833 |
12,725 |
-206 |
| Mar05 |
040624 |
36.18 |
36.18 |
36.18 |
36.18 |
+0.36 |
412 |
13,158 |
+129 |
| Apr05 |
040624 |
35.80 |
35.88 |
35.80 |
35.88 |
+0.36 |
130 |
9,797 |
+5 |
| May05 |
040624 |
35.58 |
35.58 |
35.58 |
35.58 |
+0.35 |
306 |
7,697 |
+50 |
| Jun05 |
040624 |
35.30 |
35.32 |
35.15 |
35.32 |
+0.34 |
1,477 |
19,644 |
+91 |
| Jul05 |
040624 |
34.90 |
35.08 |
34.80 |
35.08 |
+0.33 |
150 |
5,034 |
+0 |
| Aug05 |
040624 |
34.64 |
34.86 |
34.54 |
34.86 |
+0.32 |
0 |
5,120 |
+0 |
| Sep05 |
040624 |
34.55 |
34.65 |
34.55 |
34.65 |
+0.31 |
42 |
7,294 |
+7 |
| Oct05 |
040624 |
34.45 |
34.45 |
34.45 |
34.45 |
+0.30 |
0 |
3,555 |
+0 |
| Nov05 |
040624 |
34.26 |
34.26 |
34.26 |
34.26 |
+0.29 |
250 |
3,165 |
+250 |
| Total Volume and Open Interest |
173,473 |
697,911 |
-2,875 |
| Heating Oil(NYM) |
| Jul04 |
040624 |
100.90 |
102.50 |
100.00 |
102.27 |
+2.29 |
19,665 |
20,797 |
-1,184 |
| Aug04 |
040624 |
101.50 |
103.30 |
100.90 |
103.03 |
+2.18 |
19,651 |
54,692 |
+2,784 |
| Sep04 |
040624 |
102.20 |
103.90 |
102.00 |
103.78 |
+2.13 |
2,706 |
16,787 |
-4 |
| Oct04 |
040624 |
104.00 |
104.38 |
103.80 |
104.38 |
+2.03 |
1,715 |
11,024 |
+301 |
| Nov04 |
040624 |
104.00 |
105.30 |
104.00 |
104.93 |
+1.88 |
1,151 |
9,709 |
+125 |
| Dec04 |
040624 |
105.00 |
105.55 |
104.75 |
105.33 |
+1.73 |
3,202 |
23,840 |
+561 |
| Jan05 |
040624 |
105.60 |
105.90 |
105.30 |
105.48 |
+1.58 |
1,811 |
9,549 |
-66 |
| Feb05 |
040624 |
103.50 |
104.75 |
103.50 |
104.23 |
+1.38 |
817 |
8,636 |
+435 |
| Mar05 |
040624 |
100.70 |
102.10 |
100.70 |
101.28 |
+1.03 |
495 |
8,739 |
+202 |
| Apr05 |
040624 |
98.75 |
99.00 |
97.53 |
97.53 |
+0.78 |
45 |
1,729 |
+19 |
| May05 |
040624 |
95.20 |
95.20 |
93.98 |
93.98 |
+0.58 |
62 |
1,540 |
+16 |
| Jun05 |
040624 |
93.25 |
93.25 |
91.48 |
91.48 |
+0.38 |
407 |
3,460 |
+46 |
| Total Volume and Open Interest |
54,479 |
179,663 |
+5,067 |
| Unleaded Gas(NYM) |
| Jul04 |
040624 |
120.10 |
123.00 |
119.50 |
122.19 |
+2.04 |
27,450 |
27,387 |
-2,711 |
| Aug04 |
040624 |
119.30 |
121.90 |
119.10 |
121.31 |
+1.78 |
23,969 |
52,060 |
+2,816 |
| Sep04 |
040624 |
116.20 |
118.00 |
116.00 |
117.80 |
+1.77 |
5,211 |
20,719 |
-155 |
| Oct04 |
040624 |
110.80 |
111.60 |
110.80 |
111.60 |
+1.47 |
1,409 |
9,769 |
-31 |
| Nov04 |
040624 |
106.70 |
107.95 |
106.70 |
107.95 |
+1.22 |
226 |
5,545 |
+89 |
| Dec04 |
040624 |
104.50 |
105.50 |
104.50 |
105.50 |
+1.02 |
485 |
10,247 |
-30 |
| Jan05 |
040624 |
103.60 |
104.65 |
103.60 |
104.65 |
+1.07 |
68 |
2,596 |
+1 |
| Feb05 |
040624 |
103.55 |
104.60 |
103.55 |
104.60 |
+1.07 |
108 |
3,177 |
+100 |
| Mar05 |
040624 |
104.00 |
105.10 |
104.00 |
105.10 |
+1.07 |
7 |
1,159 |
+0 |
| Apr05 |
040624 |
110.40 |
111.45 |
110.40 |
111.45 |
+1.07 |
8 |
5,132 |
+0 |
| May05 |
040624 |
111.20 |
111.20 |
111.20 |
111.20 |
+1.07 |
100 |
5,400 |
+100 |
| Jun05 |
040624 |
110.00 |
110.00 |
110.00 |
110.00 |
+1.07 |
0 |
1,806 |
+0 |
| Total Volume and Open Interest |
59,041 |
144,997 |
+179 |
| Natural Gas(NYM) |
| Jul04 |
040624 |
6.455 |
6.550 |
6.450 |
6.485 |
+0.070 |
28,588 |
24,789 |
-2,708 |
| Aug04 |
040624 |
6.520 |
6.625 |
6.500 |
6.538 |
+0.058 |
12,715 |
65,454 |
+1,917 |
| Sep04 |
040624 |
6.540 |
6.630 |
6.530 |
6.553 |
+0.058 |
2,565 |
34,035 |
+364 |
| Oct04 |
040624 |
6.555 |
6.630 |
6.550 |
6.571 |
+0.058 |
1,793 |
33,434 |
+253 |
| Nov04 |
040624 |
6.770 |
6.830 |
6.765 |
6.788 |
+0.058 |
2,175 |
19,388 |
+843 |
| Dec04 |
040624 |
6.970 |
7.040 |
6.970 |
7.000 |
+0.058 |
1,747 |
20,413 |
-155 |
| Jan05 |
040624 |
7.100 |
7.160 |
7.100 |
7.125 |
+0.058 |
1,458 |
20,830 |
+626 |
| Feb05 |
040624 |
7.045 |
7.100 |
7.045 |
7.065 |
+0.058 |
989 |
12,170 |
-82 |
| Mar05 |
040624 |
6.880 |
6.930 |
6.880 |
6.900 |
+0.058 |
1,951 |
15,738 |
-352 |
| Apr05 |
040624 |
6.130 |
6.150 |
6.130 |
6.145 |
+0.053 |
700 |
11,484 |
-93 |
| May05 |
040624 |
5.970 |
5.980 |
5.950 |
5.975 |
+0.058 |
321 |
10,473 |
-19 |
| Jun05 |
040624 |
5.970 |
5.980 |
5.960 |
5.980 |
+0.063 |
311 |
7,286 |
+22 |
| Jul05 |
040624 |
5.975 |
6.015 |
5.975 |
6.015 |
+0.063 |
274 |
10,995 |
-216 |
| Aug05 |
040624 |
6.012 |
6.025 |
6.012 |
6.025 |
+0.063 |
254 |
6,766 |
+11 |
| Sep05 |
040624 |
5.990 |
6.010 |
5.990 |
6.003 |
+0.066 |
240 |
7,798 |
+40 |
| Oct05 |
040624 |
6.000 |
6.025 |
6.000 |
6.025 |
+0.068 |
272 |
6,115 |
+57 |
| Total Volume and Open Interest |
57,729 |
369,818 |
+805 |
| Brent Crude Oil(IPE) |
| Aug04 |
040624 |
35.05 |
35.53 |
35.00 |
35.30 |
+0.27 |
68,336 |
80,125 |
+1,204 |
| Sep04 |
040624 |
35.00 |
35.48 |
34.95 |
35.30 |
+0.32 |
29,333 |
71,658 |
+4,516 |
| Oct04 |
040624 |
34.90 |
35.26 |
34.90 |
35.15 |
+0.32 |
5,774 |
23,847 |
+1,488 |
| Nov04 |
040624 |
34.61 |
35.00 |
34.61 |
34.91 |
+0.33 |
4,011 |
10,945 |
+1,794 |
| Dec04 |
040624 |
34.30 |
34.63 |
34.22 |
34.61 |
+0.32 |
7,762 |
34,755 |
+334 |
| Jan05 |
040624 |
33.98 |
34.27 |
33.98 |
34.27 |
+0.32 |
753 |
13,262 |
-743 |
| Feb05 |
040624 |
34.00 |
34.00 |
33.95 |
33.95 |
+0.32 |
500 |
6,893 |
-200 |
| Mar05 |
040624 |
33.50 |
33.70 |
33.50 |
33.66 |
+0.33 |
0 |
8,400 |
+0 |
| Apr05 |
040624 |
33.15 |
33.39 |
33.15 |
33.39 |
+0.33 |
0 |
7,480 |
+0 |
| May05 |
040624 |
32.90 |
33.14 |
32.90 |
33.14 |
+0.33 |
0 |
1,543 |
+0 |
| Jun05 |
040624 |
32.60 |
32.91 |
32.60 |
32.91 |
+0.32 |
1,075 |
16,474 |
-600 |
| Jul05 |
040624 |
32.41 |
32.69 |
32.41 |
32.69 |
+0.31 |
0 |
550 |
+0 |
| Total Volume and Open Interest |
120,129 |
329,791 |
+8,518 |
| Gas Oil(IPE) |
| Jul04 |
040624 |
315.00 |
323.50 |
313.50 |
319.25 |
+7.50 |
12,880 |
38,952 |
-1,194 |
| Aug04 |
040624 |
313.00 |
320.00 |
311.00 |
316.50 |
+7.25 |
4,765 |
33,314 |
+454 |
| Sep04 |
040624 |
310.50 |
317.25 |
310.25 |
314.50 |
+7.00 |
990 |
17,309 |
+23 |
| Oct04 |
040624 |
308.50 |
313.50 |
308.50 |
311.75 |
+6.25 |
462 |
10,635 |
+245 |
| Nov04 |
040624 |
310.50 |
310.50 |
308.50 |
308.50 |
+5.50 |
0 |
6,455 |
+0 |
| Dec04 |
040624 |
302.00 |
307.25 |
301.75 |
305.00 |
+5.00 |
506 |
23,231 |
-12 |
| Jan05 |
040624 |
300.00 |
303.00 |
300.00 |
301.25 |
+4.50 |
146 |
5,538 |
+126 |
| Feb05 |
040624 |
296.75 |
296.75 |
296.75 |
296.75 |
+4.00 |
20 |
2,270 |
+20 |
| Mar05 |
040624 |
291.25 |
291.25 |
291.25 |
291.25 |
+3.50 |
20 |
2,513 |
+20 |
| Apr05 |
040624 |
285.25 |
285.25 |
285.25 |
285.25 |
+3.00 |
0 |
300 |
+0 |
| Total Volume and Open Interest |
20,889 |
161,286 |
+32 |
| US Dollar Index(NYBOT) |
| Sep04 |
040624 |
89.80 |
89.97 |
88.88 |
89.03 |
-0.70 |
1,911 |
8,545 |
+81 |
| Dec04 |
040624 |
89.60 |
89.60 |
89.29 |
89.29 |
-0.70 |
0 |
2,046 |
+0 |
| Mar05 |
040624 |
89.55 |
89.55 |
89.55 |
89.55 |
-0.70 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
1,911 |
10,602 |
+81 |
| Australian Dollar(CME) |
| Sep04 |
040624 |
69.03 |
69.54 |
69.03 |
69.42 |
+1.24 |
2,560 |
24,575 |
+690 |
| Dec04 |
040624 |
68.84 |
68.84 |
68.84 |
68.84 |
+1.24 |
0 |
262 |
+1 |
| Mar05 |
040624 |
68.36 |
68.36 |
68.36 |
68.36 |
+1.24 |
0 |
30 |
+0 |
| Total Volume and Open Interest |
2,560 |
24,929 |
+691 |
| British Pound(CME) |
| Sep04 |
040624 |
180.28 |
181.65 |
180.00 |
181.25 |
+0.92 |
2,990 |
45,727 |
-1,391 |
| Dec04 |
040624 |
179.85 |
179.85 |
179.85 |
179.85 |
+0.92 |
0 |
388 |
+0 |
| Mar05 |
040624 |
178.59 |
178.59 |
178.59 |
178.59 |
+0.92 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
2,990 |
46,119 |
-1,391 |
| Canadian Dollar(CME) |
| Sep04 |
040624 |
74.25 |
74.48 |
74.13 |
74.26 |
+0.89 |
3,605 |
54,566 |
+1,453 |
| Dec04 |
040624 |
74.08 |
74.35 |
74.08 |
74.20 |
+0.89 |
48 |
4,401 |
-22 |
| Mar05 |
040624 |
74.28 |
74.28 |
74.15 |
74.15 |
+0.89 |
3 |
685 |
+3 |
| Jun05 |
040624 |
74.24 |
74.24 |
74.11 |
74.11 |
+0.89 |
9 |
193 |
+0 |
| Total Volume and Open Interest |
3,665 |
59,883 |
+1,434 |
| Japanese Yen(CME) |
| Sep04 |
040624 |
93.47 |
93.78 |
93.37 |
93.56 |
+1.15 |
2,922 |
82,851 |
+210 |
| Dec04 |
040624 |
94.10 |
94.10 |
93.94 |
94.03 |
+1.15 |
11 |
10,346 |
+0 |
| Mar05 |
040624 |
94.59 |
94.59 |
94.59 |
94.59 |
+1.15 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
2,933 |
93,203 |
+210 |
| Swiss Franc(CME) |
| Sep04 |
040624 |
80.38 |
80.92 |
80.37 |
80.53 |
+0.57 |
4,530 |
40,718 |
-1,867 |
| Dec04 |
040624 |
80.78 |
80.78 |
80.78 |
80.78 |
+0.57 |
0 |
129 |
+0 |
| Mar05 |
040624 |
81.05 |
81.05 |
81.05 |
81.05 |
+0.57 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
4,530 |
40,911 |
-1,867 |
| EuroFX(CME) |
| Sep04 |
040624 |
121.11 |
121.72 |
121.03 |
121.50 |
+0.79 |
12,675 |
101,500 |
+9,940 |
| Dec04 |
040624 |
121.27 |
121.63 |
121.27 |
121.46 |
+0.79 |
50 |
798 |
+21 |
| Mar05 |
040624 |
121.50 |
121.50 |
121.50 |
121.50 |
+0.79 |
24 |
198 |
+0 |
| Total Volume and Open Interest |
12,749 |
102,524 |
+9,961 |
| Mexican Peso(CME) |
| Jun04 |
040614 |
8780.0 |
8783.0 |
8750.0 |
8755.0 |
-45.0 |
4,318 |
21,915 |
-3,370 |
| Sep04 |
040624 |
8745.0 |
8760.0 |
8690.0 |
8712.0 |
+12.0 |
4,188 |
46,130 |
+2 |
| Total Volume and Open Interest |
4,200 |
48,985 |
+0 |
| 30-Year T-Bonds(CBOT) |
| Sep04 |
040624 |
105~09 |
106~11 |
105~07 |
105~31 |
+0~23 |
153,678 |
496,791 |
+11,457 |
| Dec04 |
040624 |
104~10 |
105~06 |
104~10 |
104~26 |
+0~23 |
1,181 |
10,954 |
+155 |
| Mar05 |
040624 |
103~09 |
103~23 |
103~09 |
103~23 |
+0~23 |
0 |
193 |
+0 |
| Total Volume and Open Interest |
154,859 |
507,944 |
+11,612 |
| Municipal Bonds(CBOT) |
| Sep04 |
040624 |
99~23 |
100~06 |
99~23 |
99~30 |
+0~12 |
63 |
2,123 |
+11 |
| Total Volume and Open Interest |
63 |
2,123 |
+11 |
| 10-Year T-Notes(CBOT) |
| Sep04 |
040624 |
108~175 |
109~075 |
108~160 |
108~310 |
+0~135 |
430,979 |
1,215,938 |
-1,734 |
| Dec04 |
040624 |
107~305 |
107~310 |
107~160 |
107~230 |
+0~130 |
905 |
22,029 |
+612 |
| Total Volume and Open Interest |
431,894 |
1,237,977 |
-1,112 |
| 5-Year T-Notes(CBOT) |
| Sep04 |
040624 |
108~105 |
108~195 |
108~100 |
108~135 |
+0~095 |
223,784 |
0 |
-1,072,838 |
| Dec04 |
040624 |
107~185 |
107~185 |
107~135 |
107~135 |
+0~095 |
2,852 |
6,264 |
+2,217 |
| Total Volume and Open Interest |
226,636 |
6,264 |
+2,217 |
| 2 Year T-Notes(CBOT) |
| Sep04 |
040624 |
105~022 |
105~033 |
105~020 |
105~020 |
+0~010 |
3,852 |
192,853 |
-1,618 |
| Total Volume and Open Interest |
4,170 |
202,894 |
-3,572 |
| Eurodollars(CME) |
| Sep04 |
040624 |
97.940 |
97.975 |
97.935 |
97.945 |
+0.020 |
45,595 |
995,686 |
-13,567 |
| Dec04 |
040624 |
97.415 |
97.480 |
97.410 |
97.435 |
+0.035 |
44,839 |
925,699 |
+5,568 |
| Mar05 |
040624 |
96.960 |
97.045 |
96.955 |
96.980 |
+0.050 |
52,087 |
781,952 |
+8,492 |
| Jun05 |
040624 |
96.570 |
96.660 |
96.565 |
96.585 |
+0.055 |
56,112 |
615,925 |
+1,463 |
| Sep05 |
040624 |
96.235 |
96.320 |
96.230 |
96.250 |
+0.060 |
26,408 |
518,695 |
-1,984 |
| Dec05 |
040624 |
95.930 |
96.015 |
95.930 |
95.955 |
+0.070 |
19,562 |
402,907 |
-823 |
| Mar06 |
040624 |
95.700 |
95.780 |
95.700 |
95.715 |
+0.065 |
16,359 |
334,175 |
+1,887 |
| Jun06 |
040624 |
95.505 |
95.580 |
95.505 |
95.520 |
+0.065 |
14,444 |
200,357 |
-1,890 |
| Sep06 |
040624 |
95.350 |
95.420 |
95.340 |
95.360 |
+0.060 |
6,437 |
189,820 |
-1,180 |
| Dec06 |
040624 |
95.185 |
95.250 |
95.180 |
95.195 |
+0.060 |
9,917 |
144,341 |
-995 |
| Mar07 |
040624 |
95.045 |
95.105 |
95.045 |
95.060 |
+0.060 |
8,697 |
140,209 |
+1,065 |
| Jun07 |
040624 |
94.915 |
94.980 |
94.905 |
94.925 |
+0.060 |
8,780 |
106,151 |
+386 |
| Total Volume and Open Interest |
343,128 |
5,962,480 |
-4,615 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040614 |
99.92 |
99.92 |
99.92 |
99.92 |
-0.01 |
120 |
11,888 |
-79 |
| Sep04 |
040624 |
99.90 |
99.90 |
99.90 |
99.90 |
+0.01 |
10 |
6,855 |
+4 |
| Dec04 |
040624 |
99.85 |
99.85 |
99.85 |
99.85 |
+0.01 |
9 |
8,284 |
+10 |
| Mar05 |
040624 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.01 |
562 |
7,493 |
-413 |
| Jun05 |
040624 |
99.66 |
99.66 |
99.66 |
99.66 |
+0.01 |
50 |
7,290 |
-41 |
| Sep05 |
040624 |
99.52 |
99.52 |
99.52 |
99.52 |
+0.01 |
20 |
4,429 |
+363 |
| Dec05 |
040624 |
99.38 |
99.38 |
99.38 |
99.38 |
+0.01 |
0 |
1,839 |
-225 |
| Mar06 |
040624 |
99.22 |
99.22 |
99.22 |
99.22 |
+0.01 |
12 |
2,155 |
-20 |
| Jun06 |
040624 |
99.09 |
99.09 |
99.09 |
99.09 |
+0.01 |
0 |
831 |
+0 |
| Sep06 |
040624 |
98.97 |
98.97 |
98.97 |
98.97 |
+0.02 |
0 |
824 |
+35 |
| Total Volume and Open Interest |
663 |
41,356 |
-287 |
| 3-Mth Euro-Yen(SIMEX) |
| Sep04 |
040624 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
498 |
45,235 |
-289 |
| Dec04 |
040624 |
99.84 |
99.85 |
99.84 |
99.85 |
unch |
514 |
64,702 |
-142 |
| Mar05 |
040624 |
99.75 |
99.76 |
99.75 |
99.76 |
unch |
1,478 |
57,611 |
+489 |
| Jun05 |
040624 |
99.64 |
99.66 |
99.64 |
99.66 |
+0.01 |
2,289 |
56,155 |
-557 |
| Sep05 |
040624 |
99.50 |
99.53 |
99.50 |
99.53 |
+0.02 |
1,830 |
46,825 |
+558 |
| Dec05 |
040624 |
99.36 |
99.39 |
99.36 |
99.38 |
+0.02 |
957 |
31,683 |
+146 |
| Mar06 |
040624 |
99.20 |
99.22 |
99.20 |
99.22 |
+0.02 |
1,679 |
22,108 |
+1,418 |
| Jun06 |
040624 |
99.07 |
99.09 |
99.07 |
99.09 |
+0.02 |
2,052 |
10,163 |
+1,530 |
| Total Volume and Open Interest |
11,572 |
350,079 |
+3,403 |
| German Euro-Bund(EUREX) |
| Sep04 |
040624 |
112.72 |
113.34 |
112.71 |
113.20 |
+0.46 |
708,829 |
925,488 |
-386 |
| Dec04 |
040624 |
111.88 |
112.38 |
111.88 |
112.26 |
+0.44 |
1,461 |
2,866 |
+1,303 |
| Mar05 |
040624 |
111.50 |
111.50 |
111.50 |
111.50 |
+1.36 |
1,653 |
408 |
+408 |
| Total Volume and Open Interest |
711,943 |
928,762 |
+1,325 |
| German Euro-Bobl(EUREX) |
| Sep04 |
040624 |
110.02 |
110.52 |
110.01 |
110.34 |
+0.30 |
565,897 |
781,303 |
+3,067 |
| Dec04 |
040624 |
109.41 |
109.46 |
109.41 |
109.42 |
+0.28 |
1,747 |
600 |
+275 |
| Mar05 |
040624 |
108.96 |
108.96 |
108.96 |
108.96 |
+0.30 |
|
|
|
| Total Volume and Open Interest |
567,644 |
781,903 |
+3,342 |
| Long Gilt(LIFFE) |
| Jun04 |
040624 |
106~01 |
106~05 |
106~01 |
106~05 |
+0~14 |
243 |
22,794 |
-232 |
| Sep04 |
040624 |
105~17 |
105~29 |
105~15 |
105~27 |
+0~14 |
36,942 |
212,548 |
-260 |
| Total Volume and Open Interest |
37,185 |
235,342 |
-492 |
| 3-Mth Short Sterling(LIFFE) |
| Sep04 |
040624 |
94.93 |
94.94 |
94.89 |
94.93 |
+0.02 |
64,383 |
200,769 |
-3,070 |
| Dec04 |
040624 |
94.73 |
94.76 |
94.69 |
94.75 |
+0.04 |
89,323 |
241,174 |
-9,164 |
| Mar05 |
040624 |
94.61 |
94.64 |
94.56 |
94.62 |
+0.04 |
71,282 |
192,624 |
-10,569 |
| Total Volume and Open Interest |
332,914 |
1,155,138 |
-17,556 |
| 3-Mth Euribor(LIFFE) |
| Sep04 |
040624 |
97.785 |
97.815 |
97.775 |
97.805 |
+0.030 |
66,579 |
573,757 |
+4,562 |
| Dec04 |
040624 |
97.540 |
97.615 |
97.535 |
97.605 |
+0.070 |
84,385 |
580,336 |
-1,150 |
| Mar05 |
040624 |
97.275 |
97.375 |
97.275 |
97.370 |
+0.100 |
115,850 |
405,604 |
+1,030 |
| Total Volume and Open Interest |
479,764 |
2,791,808 |
+31,111 |
| 3-Mth Aus T-Bills(SFE) |
| Sep04 |
040624 |
94.48 |
94.50 |
94.46 |
94.50 |
+0.02 |
6,604 |
146,802 |
-6,978 |
| Dec04 |
040624 |
94.40 |
94.43 |
94.39 |
94.43 |
+0.02 |
4,206 |
92,367 |
-1,989 |
| Mar05 |
040624 |
94.36 |
94.40 |
94.34 |
94.39 |
+0.03 |
1,924 |
53,549 |
+22 |
| Jun05 |
040624 |
94.31 |
94.35 |
94.31 |
94.35 |
+0.03 |
853 |
25,713 |
-1,024 |
| Sep05 |
040624 |
94.26 |
94.31 |
94.26 |
94.30 |
+0.02 |
128 |
16,898 |
-16 |
| Dec05 |
040624 |
94.22 |
94.26 |
94.22 |
94.25 |
+0.02 |
215 |
13,972 |
+92 |
| Mar06 |
040624 |
94.18 |
94.20 |
94.18 |
94.19 |
+0.01 |
100 |
10,234 |
+0 |
| Jun06 |
040624 |
94.11 |
94.14 |
94.11 |
94.13 |
unch |
120 |
5,241 |
-87 |
| Sep06 |
040624 |
94.08 |
94.08 |
94.08 |
94.08 |
+0.02 |
0 |
2,543 |
+0 |
| Dec06 |
040624 |
94.01 |
94.01 |
94.01 |
94.01 |
+0.01 |
0 |
1,250 |
+0 |
| Total Volume and Open Interest |
14,150 |
370,484 |
-9,980 |
| 10-Year Aus T-Bonds(SFE) |
| Sep04 |
040624 |
94.14 |
94.15 |
94.11 |
94.15 |
+0.01 |
12,233 |
189,871 |
-358 |
| Dec04 |
040624 |
94.15 |
94.15 |
94.15 |
94.15 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
36,610 |
296,582 |
+2,101 |
| 3-Year Aus T-Bonds(SFE) |
| Sep04 |
040624 |
94.52 |
94.54 |
94.51 |
94.54 |
+0.01 |
20,688 |
296,582 |
+2,101 |
| Dec04 |
040624 |
94.54 |
94.54 |
94.54 |
94.54 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
20,688 |
296,582 |
+2,101 |
| Gold(CMX) |
| Jun04 |
040624 |
401.0 |
403.7 |
400.5 |
403.1 |
+8.1 |
50 |
510 |
-16 |
| Aug04 |
040624 |
401.0 |
404.0 |
400.2 |
403.5 |
+8.0 |
25,919 |
127,037 |
+137 |
| Oct04 |
040624 |
402.0 |
405.0 |
401.0 |
404.7 |
+7.9 |
222 |
9,983 |
+101 |
| Dec04 |
040624 |
402.5 |
407.0 |
402.0 |
406.1 |
+7.8 |
636 |
37,359 |
-100 |
| Feb05 |
040624 |
405.5 |
407.7 |
404.8 |
407.7 |
+7.8 |
0 |
3,137 |
+0 |
| Apr05 |
040624 |
409.5 |
409.5 |
409.5 |
409.5 |
+7.8 |
1 |
3,667 |
+0 |
| Jun05 |
040624 |
413.6 |
413.6 |
411.4 |
411.4 |
+7.8 |
9 |
13,804 |
+1 |
| Aug05 |
040624 |
413.4 |
413.4 |
413.4 |
413.4 |
+7.8 |
0 |
2,193 |
+0 |
| Oct05 |
040624 |
412.5 |
415.5 |
412.5 |
415.5 |
+7.8 |
0 |
276 |
+0 |
| Dec05 |
040624 |
418.0 |
418.0 |
416.0 |
417.7 |
+7.8 |
97 |
6,326 |
+16 |
| Feb06 |
040624 |
420.1 |
420.1 |
420.1 |
420.1 |
+7.8 |
0 |
843 |
+0 |
| Apr06 |
040624 |
422.6 |
422.6 |
422.6 |
422.6 |
+7.8 |
0 |
435 |
+0 |
| Total Volume and Open Interest |
26,969 |
219,660 |
+136 |
| Silver(CMX) |
| Jul04 |
040624 |
595.0 |
620.0 |
593.0 |
617.5 |
+30.0 |
12,353 |
35,627 |
-5,033 |
| Sep04 |
040624 |
597.0 |
622.5 |
595.0 |
619.6 |
+30.0 |
6,839 |
23,699 |
+2,296 |
| Dec04 |
040624 |
600.0 |
626.0 |
598.0 |
622.7 |
+29.9 |
1,188 |
16,628 |
+181 |
| Mar05 |
040624 |
625.7 |
625.7 |
625.7 |
625.7 |
+29.7 |
760 |
4,693 |
+171 |
| May05 |
040624 |
627.9 |
627.9 |
627.9 |
627.9 |
+29.7 |
0 |
994 |
+0 |
| Jul05 |
040624 |
629.9 |
629.9 |
629.9 |
629.9 |
+29.7 |
11 |
1,789 |
+1 |
| Sep05 |
040624 |
632.0 |
632.0 |
632.0 |
632.0 |
+29.7 |
0 |
86 |
+0 |
| Total Volume and Open Interest |
21,158 |
88,125 |
-2,377 |
| Platinum(NYM) |
| Jul04 |
040624 |
813.0 |
814.8 |
810.0 |
813.0 |
+3.6 |
786 |
3,439 |
-169 |
| Oct04 |
040624 |
805.5 |
806.8 |
805.0 |
805.5 |
+3.3 |
424 |
2,207 |
+176 |
| Jan05 |
040624 |
800.5 |
800.5 |
800.5 |
800.5 |
+3.3 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
1,210 |
5,654 |
+7 |
| Palladium(NYME) |
| Jun04 |
040624 |
227.50 |
228.90 |
227.50 |
228.90 |
+6.60 |
0 |
52 |
+0 |
| Sep04 |
040624 |
225.80 |
231.00 |
225.40 |
229.90 |
+6.40 |
94 |
7,179 |
-37 |
| Dec04 |
040624 |
226.40 |
231.40 |
226.40 |
231.40 |
+6.40 |
5 |
488 |
+0 |
| Total Volume and Open Interest |
99 |
7,720 |
-37 |
| Copper(CMX) |
| Jul04 |
040624 |
119.40 |
123.00 |
118.90 |
122.35 |
+2.85 |
7,553 |
17,489 |
-3,211 |
| Sep04 |
040624 |
119.40 |
123.10 |
118.80 |
122.40 |
+2.75 |
5,183 |
27,577 |
+1,155 |
| Dec04 |
040624 |
117.00 |
119.50 |
117.00 |
118.80 |
+2.20 |
326 |
9,916 |
-39 |
| Mar05 |
040624 |
114.00 |
115.70 |
114.00 |
115.70 |
+2.10 |
36 |
1,486 |
+21 |
| May05 |
040624 |
113.50 |
113.50 |
113.50 |
113.50 |
+1.90 |
0 |
389 |
-26 |
| Total Volume and Open Interest |
13,394 |
64,457 |
-2,368 |
| DJIA Index(CBOT) |
| Jun04 |
040617 |
10377 |
10390 |
10340 |
10379 |
+3 |
10,860 |
27,862 |
-240 |
| Sep04 |
040624 |
10458 |
10478 |
10420 |
10438 |
-32 |
6,730 |
41,348 |
-387 |
| Dec04 |
040624 |
10470 |
10474 |
10436 |
10436 |
-32 |
8 |
42 |
+7 |
| Total Volume and Open Interest |
6,738 |
41,390 |
-380 |
| S & P 500(CME) |
| Sep04 |
040624 |
1142.20 |
1146.20 |
1139.50 |
1141.30 |
-2.80 |
29,320 |
573,827 |
+1,455 |
| Dec04 |
040624 |
1143.00 |
1143.00 |
1142.00 |
1142.00 |
-2.80 |
1 |
5,273 |
+1 |
| Mar05 |
040624 |
1144.40 |
1144.40 |
1144.40 |
1144.40 |
-2.80 |
50 |
343 |
+50 |
| Jun05 |
040624 |
1148.80 |
1148.80 |
1148.80 |
1148.80 |
-2.90 |
0 |
190 |
+0 |
| Total Volume and Open Interest |
29,375 |
579,665 |
+1,510 |
| S & P 500 E-Mini(Globex) |
| Sep04 |
040624 |
1144.00 |
1146.25 |
1139.50 |
1141.25 |
-2.75 |
553,760 |
577,584 |
+13,869 |
| Dec04 |
040624 |
1143.75 |
1146.00 |
1140.50 |
1142.00 |
-2.75 |
64 |
122 |
+2 |
| Total Volume and Open Interest |
553,824 |
577,706 |
+13,871 |
| NASDAQ 100(CME) |
| Sep04 |
040624 |
1494.00 |
1507.00 |
1489.00 |
1493.50 |
-3.00 |
11,243 |
65,416 |
-707 |
| Dec04 |
040624 |
1501.00 |
1501.00 |
1499.00 |
1499.00 |
-3.50 |
12 |
99 |
+12 |
| Mar05 |
040624 |
1504.50 |
1504.50 |
1504.50 |
1504.50 |
-4.00 |
|
|
|
| Total Volume and Open Interest |
11,255 |
65,515 |
-695 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Sep04 |
040624 |
1496.5 |
1506.5 |
1489.5 |
1493.5 |
-3.0 |
271,531 |
138,423 |
+4,651 |
| Dec04 |
040624 |
1505.0 |
1511.5 |
1496.0 |
1499.0 |
-3.5 |
1,190 |
556 |
-83 |
| Total Volume and Open Interest |
272,721 |
138,979 |
+4,568 |
| S & P Midcap 400(CME) |
| Sep04 |
040624 |
603.50 |
605.75 |
601.00 |
601.00 |
-3.00 |
685 |
15,243 |
+159 |
| Dec04 |
040624 |
601.00 |
601.00 |
601.00 |
601.00 |
-3.00 |
|
|
|
| Mar05 |
040624 |
601.00 |
601.00 |
601.00 |
601.00 |
-3.00 |
|
|
|
| Total Volume and Open Interest |
685 |
15,243 |
+159 |
| Russell 2000(CME) |
| Sep04 |
040624 |
580.25 |
583.40 |
577.75 |
578.25 |
-2.50 |
1,398 |
23,878 |
+325 |
| Dec04 |
040624 |
578.25 |
578.25 |
578.25 |
578.25 |
-2.50 |
|
|
|
| Mar05 |
040624 |
578.25 |
578.25 |
578.25 |
578.25 |
-2.50 |
|
|
|
| Total Volume and Open Interest |
1,398 |
23,878 |
+325 |
| Value Line(KCBT) |
| Sep04 |
040624 |
1619.50 |
1619.50 |
1611.00 |
1611.00 |
-3.00 |
5 |
63 |
+2 |
| Total Volume and Open Interest |
5 |
63 |
+2 |
| Nikkei 225(CME) |
| Sep04 |
040624 |
11725 |
11780 |
11725 |
11755 |
+35 |
2,871 |
31,515 |
+390 |
| Dec04 |
040624 |
11755 |
11755 |
11755 |
11755 |
+35 |
0 |
15 |
+0 |
| Total Volume and Open Interest |
2,871 |
31,530 |
+390 |
| Nikkei 225(SIMEX) |
| Sep04 |
040624 |
11690 |
11765 |
11645 |
11720 |
+125 |
22,976 |
131,630 |
+4,382 |
| Dec04 |
040624 |
11680 |
11690 |
11680 |
11690 |
+125 |
|
|
|
| Mar05 |
040624 |
11690 |
11690 |
11690 |
11690 |
+125 |
|
|
|
| Total Volume and Open Interest |
22,976 |
131,630 |
+4,382 |
| CAC 40(MATIF) |
| Jun04 |
040624 |
3755.5 |
3770.5 |
3742.5 |
3758.5 |
+39.0 |
47,984 |
555,142 |
-2,623 |
| Jul04 |
040624 |
3763.5 |
3773.5 |
3748.5 |
3764.5 |
+39.0 |
4,048 |
3,841 |
+68 |
| Aug04 |
040624 |
3770.5 |
3770.5 |
3770.5 |
3770.5 |
+39.5 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
48,926 |
583,526 |
-2,450 |
| DAX Index(EUREX) |
| Sep04 |
040624 |
4019.0 |
4034.0 |
4005.5 |
4021.5 |
+39.5 |
74,612 |
138,128 |
-2,502 |
| Dec04 |
040624 |
4043.0 |
4056.0 |
4031.0 |
4044.0 |
+39.5 |
109 |
5,174 |
+3 |
| Mar05 |
040624 |
4060.0 |
4070.0 |
4060.0 |
4069.0 |
+40.0 |
21 |
70 |
+18 |
| Total Volume and Open Interest |
74,742 |
143,372 |
-2,481 |
| FT-SE 100(LIFFE) |
| Sep04 |
040624 |
4525.00 |
4529.00 |
4496.00 |
4509.00 |
+20.00 |
40,679 |
393,462 |
+701 |
| Dec04 |
040624 |
4541.00 |
4541.00 |
4541.00 |
4541.00 |
+20.00 |
0 |
26,722 |
+0 |
| Mar05 |
040624 |
4553.50 |
4553.50 |
4553.50 |
4553.50 |
+20.00 |
0 |
3,350 |
+0 |
| Total Volume and Open Interest |
40,679 |
423,534 |
+701 |
| SPI 200(SFE) |
| Jun04 |
040617 |
3496.0 |
3501.0 |
3488.0 |
3495.0 |
unch |
50,374 |
120,653 |
-12,701 |
| Sep04 |
040624 |
3555.0 |
3556.0 |
3538.0 |
3553.0 |
+2.0 |
8,243 |
155,891 |
-7,233 |
| Dec04 |
040624 |
3562.0 |
3566.0 |
3555.0 |
3566.0 |
+2.0 |
99 |
4,475 |
+4 |
| Total Volume and Open Interest |
8,344 |
162,427 |
-7,227 |
| GSCI(CME) |
| Jul04 |
040624 |
293.20 |
294.70 |
292.75 |
294.25 |
+3.25 |
4 |
15,942 |
+0 |
| Aug04 |
040624 |
291.50 |
291.50 |
291.50 |
291.50 |
+2.20 |
0 |
3 |
-1 |
| Sep04 |
040624 |
289.70 |
289.70 |
289.70 |
289.70 |
+1.70 |
|
|
|
| Total Volume and Open Interest |
4 |
15,945 |
-1 |
| Reuters CRB Index(NYBOT) |
| Aug04 |
040624 |
268.00 |
270.75 |
268.00 |
270.50 |
+2.25 |
38 |
217 |
-1 |
| Nov04 |
040624 |
271.50 |
271.50 |
271.25 |
271.50 |
+2.25 |
27 |
60 |
+25 |
| Jan05 |
040624 |
270.50 |
270.50 |
270.50 |
270.50 |
+2.25 |
25 |
28 |
+23 |
| Total Volume and Open Interest |
90 |
305 |
+47 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|