|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu June 03, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul04 |
040603 |
830.00 |
833.00 |
801.00 |
806.00 |
-43.50 |
41,842 |
98,325 |
-1,681 |
Aug04 |
040603 |
798.00 |
800.00 |
773.00 |
780.50 |
-37.75 |
9,483 |
24,435 |
+720 |
Sep04 |
040603 |
735.00 |
735.00 |
711.00 |
718.50 |
-37.00 |
2,644 |
10,304 |
+765 |
Nov04 |
040603 |
699.00 |
702.00 |
678.00 |
687.50 |
-31.75 |
15,467 |
56,483 |
+1,218 |
Jan05 |
040603 |
702.00 |
703.00 |
681.00 |
688.00 |
-33.75 |
548 |
4,763 |
+152 |
Mar05 |
040603 |
700.00 |
701.00 |
680.00 |
687.00 |
-33.00 |
324 |
3,718 |
-11 |
May05 |
040603 |
705.00 |
705.00 |
680.00 |
684.00 |
-26.00 |
153 |
2,562 |
+16 |
Total Volume and Open Interest |
70,593 |
202,319 |
+1,270 |
Soybean Meal(CBOT) |
Jul04 |
040603 |
259.00 |
259.50 |
250.70 |
254.50 |
-11.70 |
12,397 |
51,228 |
-2,315 |
Aug04 |
040603 |
254.00 |
255.00 |
245.00 |
247.80 |
-12.70 |
7,011 |
23,309 |
-1,139 |
Sep04 |
040603 |
241.00 |
241.00 |
232.10 |
235.80 |
-12.00 |
2,769 |
14,592 |
-1,200 |
Oct04 |
040603 |
225.00 |
225.00 |
216.50 |
220.50 |
-11.00 |
935 |
12,666 |
-972 |
Dec04 |
040603 |
219.00 |
219.00 |
212.00 |
217.30 |
-10.50 |
5,154 |
37,074 |
+783 |
Jan05 |
040603 |
217.00 |
217.00 |
210.50 |
215.80 |
-9.20 |
327 |
4,064 |
-322 |
Mar05 |
040603 |
217.00 |
217.00 |
210.00 |
213.30 |
-9.70 |
317 |
4,483 |
+74 |
May05 |
040603 |
210.00 |
214.00 |
209.00 |
212.30 |
-9.70 |
263 |
2,389 |
-18 |
Total Volume and Open Interest |
29,179 |
153,712 |
-5,105 |
Soybean Oil(CBOT) |
Jul04 |
040603 |
28.39 |
28.40 |
27.60 |
27.90 |
-1.06 |
10,399 |
50,212 |
-1,994 |
Aug04 |
040603 |
28.00 |
28.00 |
27.20 |
27.54 |
-1.03 |
4,451 |
17,618 |
+43 |
Sep04 |
040603 |
27.30 |
27.35 |
26.70 |
27.05 |
-0.79 |
1,774 |
15,874 |
+154 |
Oct04 |
040603 |
25.95 |
26.00 |
25.65 |
26.00 |
-0.50 |
256 |
10,699 |
+154 |
Dec04 |
040603 |
25.20 |
25.23 |
24.75 |
25.11 |
-0.57 |
2,901 |
26,744 |
+618 |
Jan05 |
040603 |
25.10 |
25.20 |
24.85 |
25.11 |
-0.54 |
196 |
5,296 |
+148 |
Mar05 |
040603 |
25.10 |
25.20 |
24.85 |
25.13 |
-0.52 |
202 |
4,010 |
-5 |
May05 |
040603 |
25.00 |
25.10 |
24.80 |
25.10 |
-0.51 |
88 |
1,355 |
-7 |
Total Volume and Open Interest |
20,634 |
135,179 |
-591 |
Canola(WCE) |
Jul04 |
040603 |
374.0 |
374.0 |
368.0 |
369.7 |
-13.0 |
3,016 |
24,352 |
-318 |
Sep04 |
040603 |
368.8 |
368.8 |
368.8 |
368.8 |
-12.2 |
0 |
50 |
+0 |
Nov04 |
040603 |
370.0 |
372.5 |
367.0 |
369.1 |
-11.4 |
1,738 |
39,830 |
-225 |
Jan05 |
040603 |
373.0 |
373.0 |
373.0 |
373.0 |
-11.6 |
12 |
1,384 |
-8 |
Mar05 |
040603 |
376.5 |
376.5 |
375.5 |
375.5 |
-11.1 |
0 |
460 |
+0 |
Total Volume and Open Interest |
4,766 |
66,385 |
-556 |
Corn(CBOT) |
Jul04 |
040603 |
316.00 |
316.50 |
310.00 |
310.75 |
-11.00 |
42,642 |
206,972 |
-3,495 |
Sep04 |
040603 |
313.00 |
314.50 |
309.50 |
310.75 |
-9.00 |
18,132 |
63,374 |
+4,463 |
Dec04 |
040603 |
314.00 |
314.50 |
309.00 |
310.00 |
-9.25 |
71,550 |
313,831 |
+5,548 |
Mar05 |
040603 |
317.00 |
317.50 |
313.00 |
313.50 |
-9.00 |
3,514 |
27,191 |
+573 |
May05 |
040603 |
319.50 |
320.00 |
315.50 |
316.75 |
-8.75 |
703 |
7,268 |
+148 |
Jul05 |
040603 |
318.50 |
320.00 |
315.50 |
316.00 |
-8.50 |
288 |
8,157 |
+76 |
Total Volume and Open Interest |
137,353 |
639,248 |
+7,509 |
Wheat(CBOT) |
Jul04 |
040603 |
372.00 |
375.00 |
366.25 |
367.25 |
-7.75 |
20,719 |
78,553 |
-2,881 |
Sep04 |
040603 |
382.00 |
383.00 |
375.50 |
376.25 |
-8.00 |
4,924 |
18,145 |
+1,242 |
Dec04 |
040603 |
392.00 |
394.00 |
385.50 |
386.00 |
-8.75 |
2,395 |
20,318 |
+415 |
Mar05 |
040603 |
400.00 |
400.00 |
393.50 |
394.00 |
-8.00 |
108 |
3,330 |
+77 |
May05 |
040603 |
397.00 |
397.00 |
397.00 |
397.00 |
-7.00 |
7 |
95 |
+7 |
Total Volume and Open Interest |
28,253 |
121,833 |
-1,121 |
Wheat(KCBT) |
Jul04 |
040603 |
390.00 |
393.00 |
387.50 |
388.25 |
-4.75 |
7,387 |
35,090 |
-473 |
Sep04 |
040603 |
396.00 |
399.75 |
394.50 |
395.00 |
-5.00 |
2,472 |
14,011 |
+664 |
Dec04 |
040603 |
407.00 |
409.00 |
404.00 |
405.00 |
-3.75 |
2,778 |
9,919 |
+397 |
Mar05 |
040603 |
411.00 |
413.00 |
409.00 |
410.00 |
-5.00 |
6 |
712 |
+3 |
May05 |
040603 |
415.00 |
415.00 |
415.00 |
415.00 |
unch |
0 |
10 |
+0 |
Total Volume and Open Interest |
12,669 |
60,247 |
+590 |
Wheat(MGE) |
Jul04 |
040603 |
413.00 |
416.25 |
411.00 |
413.25 |
-3.00 |
1,787 |
14,487 |
-5 |
Sep04 |
040603 |
412.00 |
415.00 |
410.00 |
412.00 |
-4.00 |
1,020 |
8,616 |
+289 |
Dec04 |
040603 |
418.00 |
420.00 |
415.00 |
416.00 |
-5.25 |
858 |
10,318 |
-48 |
Mar05 |
040603 |
419.00 |
419.00 |
417.00 |
417.75 |
-4.25 |
27 |
470 |
+25 |
May05 |
040603 |
419.75 |
419.75 |
417.00 |
418.25 |
-2.50 |
2 |
136 |
+2 |
Total Volume and Open Interest |
3,694 |
34,078 |
+263 |
Oats(CBOT) |
Jul04 |
040603 |
149.25 |
149.50 |
143.75 |
146.75 |
-5.00 |
566 |
4,854 |
-138 |
Sep04 |
040603 |
155.50 |
155.50 |
150.25 |
152.75 |
-4.25 |
234 |
2,133 |
+51 |
Dec04 |
040603 |
162.50 |
162.50 |
157.00 |
160.00 |
-5.00 |
140 |
4,546 |
-1 |
Mar05 |
040603 |
165.00 |
165.00 |
165.00 |
165.00 |
-5.00 |
1 |
94 |
-1 |
Total Volume and Open Interest |
941 |
11,661 |
-89 |
Rough Rice(CBOT) |
Jul04 |
040603 |
10.11 |
10.11 |
10.05 |
10.06 |
-0.08 |
307 |
3,006 |
-43 |
Sep04 |
040603 |
9.25 |
9.28 |
9.25 |
9.28 |
-0.12 |
169 |
706 |
+14 |
Nov04 |
040603 |
9.20 |
9.20 |
9.05 |
9.15 |
-0.08 |
180 |
1,088 |
+20 |
Jan05 |
040603 |
9.32 |
9.32 |
9.32 |
9.32 |
-0.08 |
1 |
210 |
+1 |
Total Volume and Open Interest |
657 |
5,094 |
-8 |
Live Cattle(CME) |
Jun04 |
040603 |
89.300 |
90.300 |
89.200 |
89.675 |
+0.475 |
12,493 |
21,031 |
-2,435 |
Aug04 |
040603 |
89.925 |
90.925 |
89.650 |
89.900 |
-0.025 |
15,069 |
70,984 |
+4,883 |
Oct04 |
040603 |
88.200 |
88.375 |
87.800 |
88.150 |
-0.175 |
4,655 |
25,818 |
+1,813 |
Dec04 |
040603 |
88.550 |
88.800 |
88.350 |
88.500 |
-0.125 |
1,378 |
10,223 |
-85 |
Feb05 |
040603 |
88.200 |
88.600 |
88.200 |
88.350 |
+0.125 |
424 |
4,887 |
+85 |
Apr05 |
040603 |
86.000 |
86.450 |
86.000 |
86.300 |
+0.350 |
107 |
1,604 |
+27 |
Total Volume and Open Interest |
34,169 |
134,909 |
+4,316 |
Feeder Cattle(CME) |
Aug04 |
040603 |
107.650 |
108.500 |
107.200 |
108.075 |
+0.900 |
1,463 |
10,848 |
+119 |
Sep04 |
040603 |
106.100 |
106.900 |
105.600 |
106.700 |
+1.000 |
200 |
1,066 |
+23 |
Oct04 |
040603 |
105.000 |
105.900 |
104.800 |
105.700 |
+1.075 |
434 |
1,813 |
+116 |
Nov04 |
040603 |
103.900 |
104.800 |
103.900 |
104.700 |
+1.125 |
169 |
725 |
+43 |
Jan05 |
040603 |
99.750 |
99.950 |
99.400 |
99.750 |
+1.100 |
4 |
251 |
-1 |
Mar05 |
040603 |
94.950 |
95.000 |
94.900 |
94.900 |
+1.100 |
3 |
44 |
+3 |
Apr05 |
040603 |
94.000 |
94.000 |
94.000 |
94.000 |
+0.900 |
5 |
38 |
+0 |
Total Volume and Open Interest |
2,278 |
14,785 |
+303 |
Lean Hogs(CME) |
Jun04 |
040603 |
77.200 |
78.375 |
77.200 |
78.375 |
+2.000 |
6,782 |
15,203 |
-1,880 |
Jul04 |
040603 |
77.000 |
77.750 |
76.900 |
77.750 |
+2.000 |
4,549 |
35,294 |
-541 |
Aug04 |
040603 |
76.000 |
77.325 |
76.000 |
77.275 |
+1.950 |
5,975 |
17,061 |
+3,252 |
Oct04 |
040603 |
62.675 |
64.500 |
62.675 |
64.200 |
+1.575 |
565 |
9,178 |
+180 |
Dec04 |
040603 |
58.100 |
59.500 |
58.100 |
58.850 |
+0.975 |
329 |
6,192 |
+37 |
Feb05 |
040603 |
59.200 |
60.000 |
59.200 |
59.950 |
+0.750 |
37 |
775 |
-6 |
Apr05 |
040603 |
59.975 |
60.500 |
59.975 |
60.500 |
+0.525 |
18 |
382 |
-2 |
May05 |
040603 |
62.500 |
62.600 |
62.500 |
62.600 |
+0.200 |
0 |
45 |
+0 |
Total Volume and Open Interest |
18,255 |
84,154 |
+1,040 |
Pork Bellies(CME) |
Jul04 |
040603 |
115.700 |
117.450 |
115.700 |
116.900 |
+0.975 |
570 |
2,805 |
+6 |
Aug04 |
040603 |
112.700 |
114.700 |
112.700 |
113.075 |
+0.750 |
100 |
627 |
+18 |
Feb05 |
040603 |
98.950 |
98.950 |
98.900 |
98.900 |
-0.075 |
1 |
16 |
+0 |
Mar05 |
040603 |
96.000 |
96.000 |
96.000 |
96.000 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
671 |
3,450 |
+24 |
Class III Milk(CME) |
Jun04 |
040603 |
17.06 |
17.10 |
16.95 |
17.06 |
unch |
684 |
5,473 |
-213 |
Jul04 |
040603 |
14.74 |
14.75 |
14.69 |
14.72 |
-0.02 |
390 |
4,692 |
-104 |
Aug04 |
040603 |
14.66 |
14.66 |
14.45 |
14.45 |
-0.21 |
114 |
4,681 |
-13 |
Sep04 |
040603 |
14.40 |
14.41 |
14.35 |
14.37 |
-0.06 |
160 |
4,484 |
+60 |
Oct04 |
040603 |
13.70 |
13.70 |
13.70 |
13.70 |
-0.05 |
6 |
3,117 |
-1 |
Total Volume and Open Interest |
1,371 |
27,867 |
-284 |
Cocoa(NYBOT) |
Jul04 |
040603 |
1340 |
1368 |
1331 |
1346 |
+4 |
13,305 |
33,476 |
-1,963 |
Sep04 |
040603 |
1352 |
1382 |
1352 |
1358 |
-1 |
4,314 |
18,886 |
-11 |
Dec04 |
040603 |
1366 |
1386 |
1366 |
1371 |
-2 |
1,408 |
14,088 |
+408 |
Mar05 |
040603 |
1408 |
1408 |
1390 |
1390 |
-1 |
50 |
9,484 |
+2 |
May05 |
040603 |
1408 |
1425 |
1404 |
1404 |
-1 |
40 |
11,365 |
+15 |
Jul05 |
040603 |
1419 |
1419 |
1419 |
1419 |
-1 |
330 |
10,061 |
-41 |
Sep05 |
040603 |
1434 |
1434 |
1434 |
1434 |
-1 |
135 |
4,626 |
+24 |
Total Volume and Open Interest |
19,582 |
102,589 |
-1,566 |
Coffee "C"(NYBOT) |
Jul04 |
040603 |
85.00 |
85.00 |
82.00 |
83.10 |
-0.80 |
14,180 |
65,284 |
+174 |
Sep04 |
040603 |
86.60 |
86.70 |
84.30 |
85.30 |
-0.80 |
8,883 |
31,278 |
+2,566 |
Dec04 |
040603 |
89.50 |
89.50 |
87.50 |
88.15 |
-0.70 |
2,033 |
10,370 |
-99 |
Mar05 |
040603 |
91.80 |
91.80 |
89.75 |
90.70 |
-0.60 |
1,189 |
5,833 |
+29 |
May05 |
040603 |
93.00 |
93.00 |
91.50 |
92.20 |
-0.55 |
541 |
1,135 |
+188 |
Jul05 |
040603 |
94.25 |
94.25 |
93.00 |
93.60 |
-0.50 |
105 |
1,037 |
-2 |
Total Volume and Open Interest |
26,936 |
115,311 |
+2,854 |
Orange Juice(NYBOT) |
Jul04 |
040603 |
55.50 |
55.50 |
54.60 |
54.65 |
-0.60 |
1,317 |
22,020 |
-240 |
Sep04 |
040603 |
57.55 |
57.55 |
56.75 |
56.85 |
-0.40 |
312 |
5,679 |
+160 |
Nov04 |
040603 |
59.15 |
59.40 |
58.90 |
59.00 |
-0.40 |
230 |
4,059 |
+151 |
Jan05 |
040603 |
61.60 |
61.60 |
61.30 |
61.30 |
-0.45 |
5 |
1,168 |
+1 |
Mar05 |
040603 |
64.50 |
64.50 |
63.55 |
63.55 |
-0.50 |
1 |
2,699 |
-1 |
Total Volume and Open Interest |
1,866 |
38,525 |
+70 |
Sugar #11(NYBOT) |
Jul04 |
040603 |
7.00 |
7.14 |
6.99 |
7.03 |
-0.01 |
37,031 |
133,082 |
+3,065 |
Oct04 |
040603 |
7.35 |
7.44 |
7.29 |
7.36 |
+0.02 |
25,183 |
82,471 |
+7,544 |
Mar05 |
040603 |
7.53 |
7.64 |
7.50 |
7.56 |
+0.03 |
8,720 |
38,471 |
-588 |
May05 |
040603 |
7.40 |
7.48 |
7.38 |
7.41 |
+0.04 |
2,910 |
13,661 |
-139 |
Jul05 |
040603 |
7.21 |
7.26 |
7.21 |
7.22 |
+0.05 |
699 |
9,610 |
+214 |
Total Volume and Open Interest |
75,235 |
287,256 |
+10,269 |
Sugar #14(NYBOT) |
Jul04 |
040603 |
20.00 |
20.05 |
19.95 |
19.95 |
-0.05 |
2,008 |
1,155 |
-766 |
Sep04 |
040603 |
20.35 |
20.35 |
20.30 |
20.30 |
-0.07 |
284 |
4,048 |
+181 |
Nov04 |
040603 |
20.57 |
20.57 |
20.57 |
20.57 |
unch |
45 |
1,820 |
+9 |
Jan05 |
040603 |
20.77 |
20.77 |
20.77 |
20.77 |
unch |
36 |
1,649 |
+22 |
Mar05 |
040603 |
20.95 |
20.99 |
20.95 |
20.99 |
+0.04 |
42 |
840 |
+21 |
Total Volume and Open Interest |
2,539 |
10,331 |
-531 |
London Cocoa(LCE) |
Jul04 |
040603 |
775 |
785 |
764 |
774 |
-1 |
5,354 |
45,109 |
+1,749 |
Sep04 |
040603 |
790 |
801 |
780 |
788 |
-2 |
2,604 |
26,783 |
+315 |
Dec04 |
040603 |
814 |
825 |
805 |
813 |
-1 |
1,361 |
45,681 |
+130 |
Mar05 |
040603 |
830 |
838 |
826 |
833 |
-2 |
854 |
26,907 |
+473 |
May05 |
040603 |
845 |
855 |
839 |
846 |
-2 |
162 |
10,132 |
+125 |
Jul05 |
040603 |
857 |
862 |
855 |
859 |
-3 |
153 |
9,650 |
+143 |
Sep05 |
040603 |
868 |
872 |
865 |
869 |
-2 |
296 |
6,825 |
+204 |
Total Volume and Open Interest |
10,811 |
177,656 |
+3,159 |
London Coffee(LCE) |
Jul04 |
040603 |
822.00 |
834.00 |
807.00 |
819.00 |
-3.00 |
3,530 |
65,008 |
-32 |
Sep04 |
040603 |
799.00 |
818.00 |
795.00 |
804.00 |
+2.00 |
4,806 |
50,403 |
+214 |
Nov04 |
040603 |
793.00 |
806.00 |
790.00 |
800.00 |
+1.00 |
974 |
24,234 |
-12 |
Jan05 |
040603 |
810.00 |
810.00 |
792.00 |
800.00 |
-4.00 |
586 |
15,657 |
+290 |
Mar05 |
040603 |
812.00 |
812.00 |
794.00 |
805.00 |
-5.00 |
49 |
9,768 |
+0 |
May05 |
040603 |
801.00 |
812.00 |
801.00 |
812.00 |
-7.00 |
139 |
4,651 |
+60 |
Total Volume and Open Interest |
10,084 |
169,944 |
+520 |
London Sugar(LCE) |
Aug04 |
040603 |
216.10 |
220.00 |
216.00 |
218.70 |
+2.10 |
2,990 |
22,099 |
+731 |
Oct04 |
040603 |
222.10 |
224.70 |
221.20 |
223.50 |
+1.70 |
1,152 |
11,823 |
+114 |
Dec04 |
040603 |
226.50 |
228.80 |
226.50 |
228.50 |
+1.70 |
40 |
4,992 |
+2 |
Mar05 |
040603 |
230.70 |
234.30 |
230.70 |
233.90 |
+2.90 |
346 |
9,106 |
+1 |
May05 |
040603 |
228.90 |
231.40 |
228.90 |
231.40 |
+2.90 |
179 |
3,797 |
-17 |
Total Volume and Open Interest |
5,320 |
57,555 |
+1,277 |
Cotton(NYBOT) |
Jul04 |
040603 |
56.50 |
57.85 |
56.20 |
57.04 |
-0.34 |
13,074 |
41,740 |
+140 |
Oct04 |
040603 |
57.95 |
57.95 |
56.60 |
57.25 |
-0.75 |
379 |
1,933 |
+88 |
Dec04 |
040603 |
57.55 |
58.13 |
56.55 |
57.30 |
-0.83 |
7,092 |
31,158 |
+1,007 |
Mar05 |
040603 |
59.75 |
59.75 |
58.85 |
59.50 |
-0.80 |
466 |
5,879 |
+149 |
May05 |
040603 |
59.95 |
60.25 |
59.75 |
60.25 |
-0.85 |
183 |
1,258 |
+2 |
Jul05 |
040603 |
61.50 |
61.50 |
60.90 |
61.00 |
-1.10 |
66 |
782 |
+10 |
Total Volume and Open Interest |
21,331 |
83,317 |
+1,434 |
Lumber(CME) |
Jul04 |
040603 |
397.1 |
402.4 |
393.1 |
393.4 |
-3.6 |
448 |
3,730 |
+29 |
Sep04 |
040603 |
367.5 |
371.3 |
366.0 |
366.5 |
-1.3 |
60 |
1,044 |
+3 |
Nov04 |
040603 |
337.1 |
341.6 |
337.0 |
338.4 |
unch |
27 |
436 |
-2 |
Jan05 |
040603 |
337.0 |
337.0 |
337.0 |
337.0 |
+0.8 |
17 |
47 |
+0 |
Total Volume and Open Interest |
552 |
5,258 |
+30 |
Crude Oil(NYM) |
Jul04 |
040603 |
40.40 |
40.65 |
38.15 |
39.28 |
-0.68 |
123,542 |
210,386 |
-18,315 |
Aug04 |
040603 |
40.33 |
40.59 |
38.20 |
39.23 |
-0.70 |
58,515 |
87,650 |
+5,501 |
Sep04 |
040603 |
40.00 |
40.28 |
37.90 |
39.02 |
-0.62 |
21,126 |
64,102 |
+3,487 |
Oct04 |
040603 |
39.60 |
39.75 |
37.65 |
38.61 |
-0.56 |
10,626 |
35,338 |
+2,912 |
Nov04 |
040603 |
39.08 |
39.10 |
37.95 |
38.16 |
-0.51 |
3,833 |
22,886 |
-3 |
Dec04 |
040603 |
38.55 |
38.65 |
36.80 |
37.71 |
-0.44 |
13,077 |
67,744 |
+75 |
Jan05 |
040603 |
36.55 |
37.21 |
36.55 |
37.21 |
-0.38 |
3,231 |
21,577 |
+1,181 |
Feb05 |
040603 |
36.20 |
36.76 |
36.20 |
36.76 |
-0.33 |
1,159 |
12,130 |
-72 |
Mar05 |
040603 |
36.98 |
36.98 |
36.39 |
36.39 |
-0.28 |
540 |
11,651 |
-27 |
Apr05 |
040603 |
36.50 |
36.50 |
36.03 |
36.03 |
-0.24 |
0 |
7,822 |
+0 |
May05 |
040603 |
36.35 |
36.35 |
35.70 |
35.70 |
-0.21 |
0 |
4,381 |
+0 |
Jun05 |
040603 |
35.95 |
35.95 |
34.75 |
35.41 |
-0.18 |
996 |
19,538 |
-35 |
Jul05 |
040603 |
34.60 |
35.16 |
34.60 |
35.16 |
-0.16 |
0 |
5,880 |
+0 |
Aug05 |
040603 |
34.94 |
34.94 |
34.94 |
34.94 |
-0.14 |
0 |
3,962 |
+0 |
Sep05 |
040603 |
34.72 |
34.72 |
34.72 |
34.72 |
-0.14 |
100 |
6,506 |
+0 |
Oct05 |
040603 |
34.52 |
34.52 |
34.52 |
34.52 |
-0.12 |
10 |
3,339 |
+0 |
Total Volume and Open Interest |
242,700 |
730,094 |
-5,283 |
Heating Oil(NYM) |
Jul04 |
040603 |
102.40 |
103.40 |
96.50 |
99.53 |
-1.62 |
28,206 |
67,681 |
-3,613 |
Aug04 |
040603 |
103.10 |
103.30 |
97.50 |
100.08 |
-1.63 |
7,116 |
17,702 |
+880 |
Sep04 |
040603 |
103.50 |
103.50 |
98.50 |
100.78 |
-1.48 |
2,376 |
12,690 |
+194 |
Oct04 |
040603 |
103.30 |
103.90 |
99.20 |
101.43 |
-1.43 |
266 |
8,421 |
+36 |
Nov04 |
040603 |
104.70 |
104.75 |
100.10 |
102.03 |
-1.43 |
329 |
7,706 |
+14 |
Dec04 |
040603 |
105.25 |
105.40 |
100.60 |
102.63 |
-1.38 |
2,259 |
22,463 |
-260 |
Jan05 |
040603 |
105.50 |
105.75 |
101.00 |
102.93 |
-1.33 |
786 |
9,025 |
+181 |
Feb05 |
040603 |
104.80 |
104.80 |
100.50 |
102.33 |
-1.23 |
320 |
4,763 |
-10 |
Mar05 |
040603 |
102.30 |
102.30 |
97.81 |
99.73 |
-1.08 |
180 |
7,256 |
+19 |
Apr05 |
040603 |
98.75 |
98.75 |
95.25 |
96.33 |
-0.93 |
244 |
1,310 |
+192 |
May05 |
040603 |
95.40 |
95.40 |
91.75 |
93.03 |
-0.83 |
0 |
1,173 |
+0 |
Jun05 |
040603 |
89.65 |
90.53 |
89.65 |
90.53 |
-0.78 |
665 |
2,110 |
+301 |
Total Volume and Open Interest |
42,749 |
162,652 |
-2,064 |
Unleaded Gas(NYM) |
Jul04 |
040603 |
129.00 |
129.30 |
120.00 |
123.54 |
-4.69 |
42,871 |
63,011 |
-3,958 |
Aug04 |
040603 |
125.00 |
125.30 |
117.00 |
120.30 |
-3.97 |
12,473 |
24,085 |
+2,080 |
Sep04 |
040603 |
118.70 |
119.50 |
113.10 |
116.00 |
-3.52 |
3,076 |
17,662 |
-16 |
Oct04 |
040603 |
109.50 |
110.00 |
108.30 |
109.85 |
-3.17 |
639 |
7,368 |
-1 |
Nov04 |
040603 |
109.00 |
109.00 |
106.10 |
106.10 |
-2.92 |
225 |
3,574 |
+112 |
Total Volume and Open Interest |
59,721 |
137,208 |
-1,950 |
RBOB Gasoline(NYMEX) |
e-MiNY RBOB Gasoline(NYMEX) |
Natural Gas(NYM) |
Jul04 |
040603 |
6.560 |
6.590 |
6.260 |
6.363 |
-0.156 |
29,875 |
88,351 |
-3,110 |
Aug04 |
040603 |
6.620 |
6.630 |
6.315 |
6.411 |
-0.156 |
8,917 |
31,255 |
-882 |
Sep04 |
040603 |
6.610 |
6.630 |
6.320 |
6.413 |
-0.148 |
4,519 |
29,986 |
+1,547 |
Oct04 |
040603 |
6.640 |
6.640 |
6.350 |
6.435 |
-0.146 |
4,363 |
27,264 |
+408 |
Nov04 |
040603 |
6.830 |
6.830 |
6.540 |
6.620 |
-0.139 |
1,263 |
18,187 |
-48 |
Dec04 |
040603 |
7.010 |
7.010 |
6.680 |
6.810 |
-0.137 |
2,072 |
21,050 |
+424 |
Jan05 |
040603 |
7.130 |
7.140 |
6.840 |
6.940 |
-0.137 |
1,127 |
20,001 |
+65 |
Feb05 |
040603 |
7.085 |
7.085 |
6.810 |
6.890 |
-0.137 |
1,173 |
13,334 |
+605 |
Mar05 |
040603 |
6.890 |
6.900 |
6.610 |
6.710 |
-0.132 |
1,320 |
14,058 |
-50 |
Apr05 |
040603 |
6.180 |
6.180 |
6.020 |
6.055 |
-0.072 |
1,070 |
11,529 |
-196 |
May05 |
040603 |
5.980 |
6.000 |
5.880 |
5.885 |
-0.067 |
309 |
9,548 |
-43 |
Jun05 |
040603 |
6.000 |
6.000 |
5.890 |
5.893 |
-0.064 |
56 |
6,677 |
+8 |
Jul05 |
040603 |
6.000 |
6.000 |
5.900 |
5.923 |
-0.064 |
511 |
11,149 |
+45 |
Aug05 |
040603 |
5.940 |
5.940 |
5.938 |
5.938 |
-0.059 |
720 |
6,450 |
+124 |
Sep05 |
040603 |
5.940 |
5.940 |
5.900 |
5.900 |
-0.059 |
636 |
7,239 |
+542 |
Oct05 |
040603 |
5.960 |
5.960 |
5.910 |
5.915 |
-0.059 |
470 |
5,242 |
-260 |
Total Volume and Open Interest |
60,291 |
379,122 |
-1,188 |
Brent Crude Oil(ICE) |
Jul04 |
040603 |
37.39 |
37.60 |
35.50 |
36.40 |
-0.46 |
50,019 |
81,679 |
-5,139 |
Aug04 |
040603 |
37.13 |
37.35 |
35.35 |
36.22 |
-0.39 |
37,632 |
81,261 |
+3,573 |
Sep04 |
040603 |
36.83 |
36.93 |
35.30 |
35.96 |
-0.34 |
9,393 |
29,170 |
+2,733 |
Oct04 |
040603 |
36.30 |
36.53 |
34.95 |
35.61 |
-0.29 |
3,591 |
14,695 |
+804 |
Nov04 |
040603 |
35.87 |
35.87 |
34.57 |
35.18 |
-0.28 |
1,120 |
9,631 |
-50 |
Dec04 |
040603 |
35.45 |
35.60 |
33.65 |
34.75 |
-0.26 |
6,053 |
33,121 |
+425 |
Jan05 |
040603 |
34.80 |
35.00 |
34.31 |
34.31 |
-0.24 |
50 |
14,116 |
+0 |
Feb05 |
040603 |
34.35 |
34.58 |
33.90 |
33.90 |
-0.21 |
25 |
6,430 |
-25 |
Mar05 |
040603 |
33.51 |
33.51 |
33.51 |
33.51 |
-0.19 |
225 |
6,872 |
-125 |
Apr05 |
040603 |
33.60 |
33.60 |
33.15 |
33.15 |
-0.18 |
0 |
6,895 |
+0 |
May05 |
040603 |
32.84 |
32.84 |
32.84 |
32.84 |
-0.17 |
0 |
1,568 |
+0 |
Jun05 |
040603 |
33.17 |
33.18 |
31.85 |
32.63 |
-0.06 |
475 |
16,227 |
+175 |
Total Volume and Open Interest |
111,218 |
350,958 |
+2,626 |
Gas Oil(ICE) |
Jun04 |
040603 |
324.00 |
326.00 |
313.00 |
314.25 |
-14.00 |
14,823 |
35,347 |
-4,526 |
Jul04 |
040603 |
320.00 |
321.25 |
308.00 |
309.75 |
-14.00 |
12,866 |
47,096 |
+3,259 |
Aug04 |
040603 |
318.00 |
319.25 |
307.25 |
308.00 |
-13.75 |
2,867 |
15,874 |
+517 |
Sep04 |
040603 |
316.75 |
316.75 |
306.25 |
307.00 |
-13.25 |
1,751 |
14,901 |
+491 |
Oct04 |
040603 |
314.00 |
314.00 |
305.00 |
305.25 |
-13.25 |
48 |
8,732 |
-10 |
Nov04 |
040603 |
311.00 |
311.00 |
303.25 |
303.25 |
-13.00 |
0 |
5,316 |
+0 |
Dec04 |
040603 |
309.00 |
310.25 |
300.00 |
300.00 |
-13.00 |
1,002 |
23,956 |
+452 |
Jan05 |
040603 |
303.50 |
305.75 |
296.00 |
296.25 |
-12.75 |
0 |
4,916 |
+0 |
Feb05 |
040603 |
298.25 |
298.25 |
291.50 |
291.50 |
-12.50 |
0 |
1,950 |
+0 |
Mar05 |
040603 |
285.50 |
285.50 |
285.50 |
285.50 |
-12.00 |
0 |
2,465 |
+0 |
Total Volume and Open Interest |
33,757 |
177,250 |
+583 |
US Dollar Index(NYBOT) |
Jun04 |
040603 |
89.02 |
89.18 |
88.80 |
89.00 |
+0.10 |
2,197 |
9,582 |
-2 |
Sep04 |
040603 |
89.37 |
89.60 |
89.20 |
89.36 |
+0.10 |
119 |
2,466 |
+54 |
Dec04 |
040603 |
89.85 |
89.85 |
89.67 |
89.67 |
+0.08 |
5 |
58 |
+0 |
Total Volume and Open Interest |
2,321 |
12,114 |
+52 |
Australian Dollar(CME) |
Jun04 |
040603 |
69.53 |
69.55 |
68.35 |
68.74 |
-0.65 |
3,013 |
35,917 |
-111 |
Sep04 |
040603 |
68.81 |
68.90 |
67.70 |
68.05 |
-0.64 |
406 |
3,341 |
+598 |
Dec04 |
040603 |
67.95 |
67.95 |
67.45 |
67.46 |
-0.63 |
2 |
196 |
+1 |
Total Volume and Open Interest |
3,421 |
39,542 |
+488 |
British Pound(CME) |
Jun04 |
040603 |
183.60 |
184.14 |
183.36 |
183.88 |
+0.54 |
4,692 |
54,096 |
+1,947 |
Sep04 |
040603 |
182.05 |
182.76 |
181.96 |
182.40 |
+0.54 |
372 |
2,706 |
+586 |
Dec04 |
040603 |
181.00 |
181.00 |
181.00 |
181.00 |
+0.54 |
0 |
363 |
+0 |
Total Volume and Open Interest |
5,064 |
57,169 |
+2,533 |
Canadian Dollar(CME) |
Jun04 |
040603 |
73.59 |
73.67 |
73.29 |
73.41 |
unch |
5,284 |
63,551 |
-2,359 |
Sep04 |
040603 |
73.45 |
73.55 |
73.15 |
73.28 |
unch |
1,580 |
13,654 |
+1,967 |
Dec04 |
040603 |
73.41 |
73.41 |
73.12 |
73.21 |
unch |
19 |
3,757 |
-55 |
Mar05 |
040603 |
73.15 |
73.15 |
73.15 |
73.15 |
unch |
0 |
488 |
+0 |
Total Volume and Open Interest |
6,883 |
81,691 |
-447 |
Japanese Yen(CME) |
Jun04 |
040603 |
89.76 |
90.30 |
89.74 |
90.22 |
-0.65 |
4,809 |
112,183 |
-232 |
Sep04 |
040603 |
90.08 |
90.60 |
90.08 |
90.55 |
-0.65 |
691 |
3,705 |
+421 |
Dec04 |
040603 |
90.68 |
91.03 |
90.68 |
90.98 |
-0.65 |
1 |
135 |
+0 |
Total Volume and Open Interest |
5,501 |
116,028 |
+189 |
Swiss Franc(CME) |
Jun04 |
040603 |
80.16 |
80.31 |
79.79 |
79.91 |
-0.14 |
5,001 |
43,194 |
-906 |
Sep04 |
040603 |
80.36 |
80.48 |
80.03 |
80.13 |
-0.14 |
734 |
2,360 |
+671 |
Dec04 |
040603 |
80.47 |
80.47 |
80.38 |
80.38 |
-0.14 |
6 |
124 |
+0 |
Total Volume and Open Interest |
5,741 |
45,735 |
-235 |
EuroFX(CME) |
Jun04 |
040603 |
122.25 |
122.50 |
121.87 |
122.13 |
-0.08 |
11,574 |
143,619 |
-6,935 |
Sep04 |
040603 |
122.04 |
122.25 |
121.68 |
121.92 |
-0.08 |
1,587 |
9,445 |
+1,051 |
Dec04 |
040603 |
121.83 |
121.83 |
121.83 |
121.83 |
-0.08 |
6 |
442 |
+4 |
Total Volume and Open Interest |
13,177 |
153,719 |
-5,871 |
Mexican Peso(CME) |
Jun04 |
040603 |
8702.5 |
8792.5 |
8702.5 |
8722.5 |
+22.5 |
14,146 |
59,427 |
-1,017 |
Jul04 |
040603 |
8655.0 |
8680.0 |
8655.0 |
8672.5 |
+22.5 |
0 |
417 |
+0 |
Total Volume and Open Interest |
15,564 |
67,805 |
-4 |
30-Year T-Bonds(CBOT) |
Jun04 |
040603 |
105~16 |
105~29 |
105~06 |
105~25 |
+0~06 |
69,526 |
151,436 |
-29,681 |
Sep04 |
040603 |
104~05 |
104~17 |
103~21 |
104~13 |
+0~06 |
251,754 |
385,814 |
+24,346 |
Dec04 |
040603 |
102~27 |
103~06 |
102~27 |
103~06 |
+0~06 |
105 |
2,818 |
+2 |
Total Volume and Open Interest |
321,385 |
540,264 |
-5,333 |
10-Year T-Notes(CBOT) |
Jun04 |
040603 |
109~105 |
109~200 |
109~050 |
109~175 |
+0~055 |
156,157 |
310,281 |
-59,518 |
Sep04 |
040603 |
107~255 |
108~045 |
107~195 |
108~015 |
+0~055 |
661,249 |
1,004,149 |
+26,747 |
Total Volume and Open Interest |
818,397 |
1,328,994 |
-32,302 |
5-Year T-Notes(CBOT) |
Jun04 |
040603 |
109~045 |
109~100 |
109~035 |
109~090 |
+0~020 |
49,372 |
0 |
+0 |
Sep04 |
040603 |
107~245 |
107~315 |
107~210 |
107~295 |
+0~030 |
317,220 |
0 |
+0 |
Dec04 |
040603 |
106~225 |
106~225 |
106~225 |
106~225 |
+0~030 |
0 |
2,026 |
+0 |
Total Volume and Open Interest |
366,592 |
2,026 |
+0 |
2 Year T-Notes(CBOT) |
Jun04 |
040603 |
105~114 |
105~121 |
105~114 |
105~120 |
+0~004 |
13,892 |
61,305 |
-1,554 |
Sep04 |
040603 |
105~012 |
105~022 |
105~007 |
105~018 |
+0~005 |
14,267 |
155,795 |
+5,827 |
Total Volume and Open Interest |
28,159 |
217,100 |
+4,273 |
Eurodollars(CME) |
Jun04 |
040603 |
98.552 |
98.555 |
98.545 |
98.552 |
-0.003 |
74,043 |
805,964 |
+1,566 |
Sep04 |
040603 |
98.005 |
98.025 |
97.990 |
98.005 |
-0.005 |
99,971 |
854,853 |
+20,093 |
Dec04 |
040603 |
97.495 |
97.525 |
97.475 |
97.500 |
+0.005 |
116,144 |
850,738 |
+7,961 |
Mar05 |
040603 |
97.020 |
97.065 |
96.980 |
97.035 |
+0.010 |
117,856 |
688,097 |
+20,119 |
Jun05 |
040603 |
96.590 |
96.640 |
96.560 |
96.620 |
+0.020 |
93,624 |
595,388 |
+5,387 |
Sep05 |
040603 |
96.225 |
96.280 |
96.210 |
96.260 |
+0.025 |
52,306 |
439,229 |
+7,158 |
Dec05 |
040603 |
95.890 |
95.950 |
95.860 |
95.935 |
+0.025 |
37,423 |
367,710 |
-1,951 |
Mar06 |
040603 |
95.640 |
95.695 |
95.605 |
95.670 |
+0.020 |
32,149 |
291,109 |
-10 |
Jun06 |
040603 |
95.400 |
95.460 |
95.400 |
95.440 |
+0.015 |
25,689 |
189,367 |
-798 |
Sep06 |
040603 |
95.200 |
95.250 |
95.180 |
95.235 |
+0.015 |
16,929 |
185,535 |
+482 |
Dec06 |
040603 |
95.000 |
95.060 |
95.000 |
95.045 |
+0.015 |
17,437 |
137,996 |
+952 |
Mar07 |
040603 |
94.870 |
94.920 |
94.870 |
94.900 |
+0.015 |
18,748 |
126,176 |
+1,007 |
Jun07 |
040603 |
94.730 |
94.765 |
94.730 |
94.750 |
+0.010 |
11,097 |
92,966 |
+3,890 |
Sep07 |
040603 |
94.590 |
94.625 |
94.585 |
94.610 |
+0.010 |
6,188 |
86,779 |
+250 |
Dec07 |
040603 |
94.445 |
94.485 |
94.445 |
94.475 |
+0.010 |
5,593 |
66,111 |
+717 |
Mar08 |
040603 |
94.335 |
94.375 |
94.335 |
94.365 |
+0.010 |
10,639 |
68,205 |
-2,201 |
Jun08 |
040603 |
94.210 |
94.270 |
94.210 |
94.255 |
+0.005 |
4,725 |
59,710 |
+616 |
Sep08 |
040603 |
94.115 |
94.170 |
94.115 |
94.155 |
+0.005 |
4,741 |
50,314 |
+241 |
Total Volume and Open Interest |
759,595 |
6,160,994 |
+67,107 |
3-Mth Euro-Yen(CME) |
Jun04 |
040603 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
20 |
12,609 |
-114 |
Sep04 |
040603 |
99.90 |
99.90 |
99.90 |
99.90 |
-0.01 |
266 |
5,823 |
-42 |
Dec04 |
040603 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
1,135 |
9,896 |
+536 |
Mar05 |
040603 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
114 |
5,376 |
+33 |
Jun05 |
040603 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
4,864 |
-225 |
Sep05 |
040603 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
20 |
2,976 |
-50 |
Dec05 |
040603 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.01 |
0 |
1,863 |
-100 |
Mar06 |
040603 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
0 |
1,424 |
-260 |
Jun06 |
040603 |
99.29 |
99.29 |
99.29 |
99.29 |
-0.02 |
0 |
701 |
+0 |
Sep06 |
040603 |
99.19 |
99.19 |
99.19 |
99.19 |
-0.03 |
0 |
789 |
+0 |
Total Volume and Open Interest |
1,555 |
47,675 |
-222 |
3-Mth Euro-Yen(SIMEX) |
Jun04 |
040603 |
99.93 |
99.93 |
99.93 |
99.93 |
+0.01 |
122 |
71,459 |
-227 |
Sep04 |
040603 |
99.91 |
99.91 |
99.90 |
99.91 |
unch |
477 |
39,380 |
-67 |
Dec04 |
040603 |
99.89 |
99.90 |
99.89 |
99.89 |
unch |
5,954 |
66,830 |
-2,899 |
Mar05 |
040603 |
99.84 |
99.85 |
99.83 |
99.84 |
unch |
6,504 |
51,335 |
+3,918 |
Jun05 |
040603 |
99.76 |
99.78 |
99.76 |
99.76 |
unch |
503 |
46,763 |
+270 |
Sep05 |
040603 |
99.64 |
99.66 |
99.64 |
99.65 |
+0.01 |
396 |
42,451 |
+98 |
Dec05 |
040603 |
99.52 |
99.54 |
99.51 |
99.53 |
unch |
588 |
22,603 |
+608 |
Mar06 |
040603 |
99.39 |
99.42 |
99.39 |
99.40 |
-0.02 |
140 |
13,926 |
+78 |
Total Volume and Open Interest |
14,711 |
375,694 |
+1,806 |
German Euro-Bund(EUREX) |
Jun04 |
040603 |
112.77 |
112.93 |
112.59 |
112.91 |
+0.04 |
1,387,927 |
723,979 |
-121,280 |
Sep04 |
040603 |
112.28 |
112.43 |
112.09 |
112.43 |
+0.11 |
486,247 |
422,368 |
+93,600 |
Dec04 |
040603 |
111.20 |
111.45 |
111.20 |
111.45 |
+0.01 |
260 |
34 |
+10 |
Total Volume and Open Interest |
1,874,434 |
1,146,381 |
-27,670 |
German Euro-Bobl(EUREX) |
Jun04 |
040603 |
110.65 |
110.70 |
110.49 |
110.69 |
unch |
920,807 |
513,470 |
-76,108 |
Sep04 |
040603 |
110.02 |
110.14 |
109.86 |
110.14 |
+0.07 |
307,162 |
414,545 |
+68,093 |
Dec04 |
040603 |
109.21 |
109.21 |
109.21 |
109.21 |
+0.03 |
1,927 |
10 |
+0 |
Total Volume and Open Interest |
1,229,896 |
928,025 |
-8,015 |
Long Gilt(LIFFE) |
Jun04 |
040603 |
105~07 |
105~10 |
105~03 |
105~10 |
+0~00 |
23,998 |
38,809 |
-8,064 |
Sep04 |
040603 |
104~29 |
105~00 |
104~23 |
104~31 |
+0~01 |
41,915 |
206,482 |
+3,071 |
Total Volume and Open Interest |
65,913 |
245,291 |
-4,993 |
3-Mth Short Sterling(LIFFE) |
Jun04 |
040603 |
95.27 |
95.29 |
95.26 |
95.28 |
+0.01 |
30,229 |
203,314 |
-7,886 |
Sep04 |
040603 |
94.87 |
94.90 |
94.85 |
94.89 |
+0.02 |
38,386 |
220,700 |
+5,020 |
Dec04 |
040603 |
94.60 |
94.64 |
94.58 |
94.62 |
+0.02 |
41,788 |
246,501 |
-2,054 |
Total Volume and Open Interest |
165,493 |
1,321,658 |
-7,400 |
3-Mth Euribor(LIFFE) |
Jun04 |
040603 |
97.900 |
97.900 |
97.890 |
97.900 |
unch |
32,613 |
574,603 |
-1,464 |
Sep04 |
040603 |
97.785 |
97.795 |
97.765 |
97.790 |
+0.005 |
71,794 |
512,709 |
+928 |
Dec04 |
040603 |
97.575 |
97.590 |
97.545 |
97.585 |
+0.010 |
105,941 |
569,557 |
-3,397 |
Total Volume and Open Interest |
411,096 |
3,077,501 |
+11,748 |
3-Mth Aus T-Bills(SFE) |
Jun04 |
040603 |
94.51 |
94.53 |
94.51 |
94.53 |
+0.02 |
9,714 |
74,752 |
-2,226 |
Sep04 |
040603 |
94.50 |
94.56 |
94.48 |
94.55 |
+0.06 |
53,320 |
176,960 |
+24,133 |
Dec04 |
040603 |
94.45 |
94.53 |
94.44 |
94.51 |
+0.06 |
11,506 |
78,659 |
+3,649 |
Mar05 |
040603 |
94.42 |
94.49 |
94.40 |
94.47 |
+0.07 |
5,653 |
43,340 |
+2,165 |
Jun05 |
040603 |
94.36 |
94.44 |
94.35 |
94.42 |
+0.07 |
1,049 |
20,770 |
+604 |
Sep05 |
040603 |
94.35 |
94.37 |
94.35 |
94.37 |
+0.09 |
736 |
14,384 |
+60 |
Dec05 |
040603 |
94.27 |
94.31 |
94.27 |
94.30 |
+0.08 |
445 |
11,491 |
+360 |
Mar06 |
040603 |
94.16 |
94.23 |
94.16 |
94.23 |
+0.09 |
692 |
7,526 |
+311 |
Jun06 |
040603 |
94.17 |
94.17 |
94.17 |
94.17 |
+0.10 |
927 |
2,415 |
+308 |
Sep06 |
040603 |
94.10 |
94.10 |
94.10 |
94.10 |
+0.09 |
335 |
2,058 |
+250 |
Total Volume and Open Interest |
84,437 |
435,465 |
+29,664 |
10-Year Aus T-Bonds(SFE) |
Jun04 |
040603 |
94.18 |
94.18 |
94.17 |
94.18 |
+0.00 |
19,569 |
222,247 |
+6,198 |
Sep04 |
040603 |
96.79 |
96.79 |
96.79 |
96.79 |
+2.65 |
850 |
988 |
+888 |
Total Volume and Open Interest |
139,815 |
429,750 |
+42,571 |
3-Year Aus T-Bonds(SFE) |
Jun04 |
040603 |
94.58 |
94.68 |
94.57 |
94.66 |
+0.07 |
98,776 |
416,797 |
+35,722 |
Sep04 |
040603 |
94.52 |
94.59 |
94.52 |
94.58 |
+0.06 |
7,514 |
12,953 |
+6,849 |
Total Volume and Open Interest |
106,290 |
429,750 |
+42,571 |
Gold(CMX) |
Jun04 |
040603 |
391.7 |
393.0 |
387.4 |
388.1 |
-3.5 |
937 |
1,625 |
-1,375 |
Aug04 |
040603 |
392.2 |
393.7 |
388.3 |
388.9 |
-3.6 |
55,683 |
132,880 |
-2,773 |
Oct04 |
040603 |
395.0 |
395.0 |
389.8 |
390.2 |
-3.6 |
329 |
9,542 |
+65 |
Dec04 |
040603 |
394.5 |
396.5 |
391.0 |
391.6 |
-3.6 |
1,607 |
38,576 |
+76 |
Feb05 |
040603 |
393.1 |
393.1 |
393.1 |
393.1 |
-3.6 |
53 |
3,184 |
+55 |
Apr05 |
040603 |
397.5 |
397.5 |
394.8 |
394.8 |
-3.6 |
0 |
3,565 |
+0 |
Jun05 |
040603 |
395.8 |
396.6 |
395.8 |
396.6 |
-3.6 |
1 |
12,869 |
+0 |
Aug05 |
040603 |
398.6 |
398.6 |
398.6 |
398.6 |
-3.6 |
29 |
2,461 |
+28 |
Oct05 |
040603 |
400.7 |
400.7 |
400.7 |
400.7 |
-3.6 |
0 |
276 |
+0 |
Dec05 |
040603 |
408.0 |
408.0 |
402.9 |
402.9 |
-3.6 |
15 |
6,425 |
+12 |
Feb06 |
040603 |
405.3 |
405.3 |
405.3 |
405.3 |
-3.6 |
235 |
573 |
+235 |
Apr06 |
040603 |
407.8 |
407.8 |
407.8 |
407.8 |
-3.6 |
235 |
435 |
+235 |
Total Volume and Open Interest |
59,320 |
225,333 |
-3,388 |
Silver(CMX) |
Jul04 |
040603 |
583.0 |
588.0 |
571.5 |
573.5 |
-10.3 |
16,933 |
53,106 |
+1,282 |
Sep04 |
040603 |
588.0 |
589.0 |
573.0 |
575.3 |
-10.2 |
478 |
9,217 |
+265 |
Dec04 |
040603 |
589.0 |
592.0 |
575.0 |
577.7 |
-10.2 |
768 |
14,717 |
+147 |
Mar05 |
040603 |
590.0 |
590.0 |
580.0 |
580.0 |
-10.1 |
13 |
3,768 |
-3 |
May05 |
040603 |
582.1 |
582.1 |
582.1 |
582.1 |
-10.1 |
0 |
812 |
+0 |
Jul05 |
040603 |
588.0 |
588.0 |
584.0 |
584.0 |
-10.0 |
0 |
1,574 |
+0 |
Sep05 |
040603 |
592.0 |
592.0 |
585.6 |
585.6 |
-10.0 |
1 |
86 |
+1 |
Total Volume and Open Interest |
18,259 |
87,588 |
+1,697 |
Platinum(NYM) |
Jul04 |
040603 |
831.0 |
834.8 |
827.0 |
827.3 |
+0.9 |
823 |
4,807 |
+48 |
Oct04 |
040603 |
826.0 |
826.0 |
820.3 |
820.3 |
+0.9 |
67 |
669 |
+61 |
Jan05 |
040603 |
815.3 |
815.3 |
815.3 |
815.3 |
+0.9 |
0 |
8 |
+0 |
Total Volume and Open Interest |
890 |
5,484 |
+109 |
Palladium(NYME) |
Jun04 |
040603 |
244.00 |
249.00 |
244.00 |
245.75 |
+0.35 |
153 |
905 |
-345 |
Sep04 |
040603 |
247.00 |
250.00 |
246.50 |
247.00 |
+0.10 |
364 |
6,887 |
+52 |
Dec04 |
040603 |
252.00 |
252.00 |
248.50 |
248.50 |
+0.10 |
10 |
420 |
+10 |
Total Volume and Open Interest |
527 |
8,212 |
-283 |
Copper(CMX) |
Jul04 |
040603 |
125.30 |
126.30 |
124.10 |
124.60 |
-0.20 |
11,685 |
40,218 |
-900 |
Sep04 |
040603 |
124.90 |
125.70 |
123.70 |
124.15 |
-0.15 |
1,711 |
11,484 |
+669 |
Dec04 |
040603 |
121.50 |
122.20 |
120.80 |
120.95 |
-0.05 |
345 |
10,357 |
-66 |
Mar05 |
040603 |
118.50 |
119.00 |
117.95 |
117.95 |
-0.05 |
0 |
1,296 |
+0 |
May05 |
040603 |
115.85 |
115.85 |
115.85 |
115.85 |
-0.05 |
7 |
309 |
+7 |
Total Volume and Open Interest |
13,960 |
71,182 |
-354 |
Aluminum(CMX) |
Jun04 |
040603 |
81.00 |
81.00 |
81.00 |
81.00 |
+0.30 |
234 |
234 |
-153 |
Jul04 |
040603 |
81.00 |
81.00 |
81.00 |
81.00 |
+0.30 |
513 |
2,147 |
-189 |
Aug04 |
040603 |
80.90 |
80.90 |
80.90 |
80.90 |
+0.20 |
102 |
341 |
+100 |
Sep04 |
040603 |
80.80 |
80.80 |
80.80 |
80.80 |
+0.20 |
0 |
415 |
+0 |
Oct04 |
040603 |
80.40 |
80.40 |
80.40 |
80.40 |
+0.20 |
0 |
387 |
+0 |
Nov04 |
040603 |
79.95 |
79.95 |
79.95 |
79.95 |
+0.20 |
0 |
103 |
+0 |
Total Volume and Open Interest |
1,209 |
10,129 |
+118 |
DJIA Index(CBOT) |
Jun04 |
040603 |
10221 |
10280 |
10180 |
10185 |
-78 |
7,120 |
44,537 |
+427 |
Sep04 |
040603 |
10205 |
10255 |
10168 |
10168 |
-78 |
110 |
1,726 |
+43 |
Dec04 |
040603 |
10161 |
10161 |
10161 |
10161 |
-78 |
2 |
19 |
+2 |
Total Volume and Open Interest |
7,232 |
46,282 |
+472 |
S & P 500(CME) |
Jun04 |
040603 |
1121.50 |
1125.00 |
1114.50 |
1114.90 |
-10.50 |
49,436 |
521,921 |
-10,469 |
Sep04 |
040603 |
1121.00 |
1124.00 |
1114.30 |
1114.30 |
-10.50 |
13,039 |
67,132 |
+8,962 |
Dec04 |
040603 |
1114.70 |
1114.70 |
1114.70 |
1114.70 |
-10.60 |
201 |
3,143 |
+162 |
Mar05 |
040603 |
1116.50 |
1116.50 |
1116.50 |
1116.50 |
-10.60 |
2 |
236 |
+0 |
Total Volume and Open Interest |
62,685 |
592,648 |
-1,338 |
S & P 500 E-Mini(Globex) |
Jun04 |
040603 |
1125.25 |
1126.00 |
1114.50 |
1115.00 |
-10.50 |
570,289 |
558,681 |
+11,897 |
Sep04 |
040603 |
1125.00 |
1125.00 |
1114.00 |
1114.25 |
-10.50 |
11,502 |
25,540 |
+7,699 |
Total Volume and Open Interest |
581,791 |
584,221 |
+19,596 |
NASDAQ 100(CME) |
Jun04 |
040603 |
1460.00 |
1463.00 |
1442.00 |
1443.00 |
-22.50 |
15,439 |
78,579 |
-390 |
Sep04 |
040603 |
1465.00 |
1465.00 |
1447.00 |
1447.00 |
-22.50 |
1,712 |
4,041 |
+1,094 |
Dec04 |
040603 |
1451.00 |
1451.00 |
1451.00 |
1451.00 |
-22.50 |
0 |
6 |
+0 |
Total Volume and Open Interest |
17,151 |
82,626 |
+704 |
NASDAQ 100 E-Mini(Globex) |
Jun04 |
040603 |
1465.50 |
1467.50 |
1441.50 |
1443.00 |
-22.50 |
301,127 |
317,934 |
+3,504 |
Sep04 |
040603 |
1470.50 |
1470.50 |
1446.50 |
1447.00 |
-22.50 |
841 |
2,443 |
+302 |
Total Volume and Open Interest |
301,968 |
320,377 |
+3,806 |
S & P Midcap 400(CME) |
Jun04 |
040603 |
594.50 |
594.75 |
587.00 |
587.00 |
-9.25 |
520 |
16,400 |
-60 |
Sep04 |
040603 |
588.25 |
588.25 |
587.00 |
587.00 |
-9.25 |
|
|
|
Dec04 |
040603 |
588.25 |
588.25 |
587.00 |
587.00 |
-9.25 |
|
|
|
Total Volume and Open Interest |
520 |
16,400 |
-60 |
Russell 2000(CME) |
Jun04 |
040603 |
571.50 |
571.50 |
561.00 |
561.00 |
-11.75 |
2,203 |
31,726 |
-33 |
Sep04 |
040603 |
571.00 |
571.00 |
560.10 |
560.10 |
-11.65 |
343 |
586 |
+332 |
Dec04 |
040603 |
559.90 |
559.90 |
559.90 |
559.90 |
-11.65 |
|
|
|
Total Volume and Open Interest |
2,546 |
32,312 |
+299 |
Russell 2000 E-Mini(Globex) |
Jun04 |
040603 |
572.40 |
572.80 |
560.70 |
561.00 |
-11.80 |
65,999 |
102,843 |
-2,923 |
Sep04 |
040603 |
569.60 |
569.60 |
559.90 |
560.10 |
-11.70 |
46 |
679 |
-19 |
Total Volume and Open Interest |
66,045 |
103,522 |
-2,942 |
Value Line(KCBT) |
Jun04 |
040603 |
1559.00 |
1561.00 |
1559.00 |
1561.00 |
-22.00 |
0 |
39 |
+0 |
Total Volume and Open Interest |
1 |
42 |
+1 |
Nikkei 225(CME) |
Jun04 |
040603 |
11320 |
11360 |
10955 |
11055 |
-190 |
48,586 |
155,558 |
-762 |
Sep04 |
040603 |
11295 |
11330 |
10975 |
11055 |
-185 |
2,081 |
4,103 |
+130 |
Total Volume and Open Interest |
50,667 |
159,661 |
-632 |
Nikkei 225(SGX) |
Jun04 |
040603 |
11320 |
11360 |
10955 |
11055 |
-190 |
48,586 |
155,558 |
-762 |
Sep04 |
040603 |
11295 |
11330 |
10975 |
11055 |
-185 |
2,081 |
4,103 |
+130 |
Dec04 |
040603 |
11025 |
11025 |
11025 |
11025 |
-185 |
|
|
|
Total Volume and Open Interest |
50,667 |
159,661 |
-632 |
CAC 40(EURONEXT) |
Jun04 |
040603 |
3622.5 |
3654.0 |
3604.0 |
3641.5 |
+3.5 |
50,706 |
428,089 |
+8,779 |
Jul04 |
040603 |
3616.5 |
3646.5 |
3610.0 |
3646.5 |
+3.0 |
193 |
559 |
+191 |
Aug04 |
040603 |
3652.5 |
3652.5 |
3652.5 |
3652.5 |
+3.5 |
|
|
|
Total Volume and Open Interest |
50,999 |
450,270 |
|
Hang Seng Index(HKFE) |
Jun04 |
040603 |
12195 |
12265 |
11726 |
11859 |
-376 |
41,603 |
83,332 |
+866 |
Jul04 |
040603 |
12155 |
12261 |
11802 |
11857 |
-363 |
364 |
224 |
+65 |
Total Volume and Open Interest |
42,011 |
83,984 |
+928 |
DAX(EUREX) |
Jun04 |
040603 |
3897.0 |
3941.0 |
3872.5 |
3925.0 |
+2.0 |
111,220 |
199,909 |
-2,842 |
Sep04 |
040603 |
3919.5 |
3958.5 |
3893.5 |
3945.5 |
+2.0 |
2,329 |
8,827 |
-34 |
Dec04 |
040603 |
3935.0 |
3968.0 |
3915.0 |
3968.0 |
+2.5 |
530 |
3,240 |
+8 |
Total Volume and Open Interest |
114,079 |
211,976 |
-2,868 |
FT-SE 100(EURONEXT) |
Jun04 |
040603 |
4433.00 |
4450.50 |
4404.00 |
4435.00 |
-2.50 |
69,581 |
402,994 |
-2,751 |
Sep04 |
040603 |
4443.00 |
4448.00 |
4421.50 |
4446.00 |
-2.00 |
9,360 |
40,297 |
+2,159 |
Dec04 |
040603 |
4476.50 |
4476.50 |
4476.50 |
4476.50 |
-2.50 |
0 |
21,622 |
+0 |
Total Volume and Open Interest |
78,941 |
466,064 |
-592 |
SPI 200(SFE) |
Jun04 |
040603 |
3482.0 |
3482.0 |
3453.0 |
3468.0 |
-9.0 |
11,914 |
157,396 |
+4,070 |
Sep04 |
040603 |
3484.0 |
3484.0 |
3463.0 |
3475.0 |
-9.0 |
353 |
7,638 |
+227 |
Dec04 |
040603 |
3499.0 |
3499.0 |
3488.0 |
3488.0 |
-10.0 |
34 |
2,586 |
+22 |
Total Volume and Open Interest |
12,302 |
169,273 |
+4,319 |
GSCI(CME) |
Jun04 |
040603 |
304.80 |
306.00 |
294.50 |
298.20 |
-5.90 |
292 |
15,642 |
-66 |
Jul04 |
040603 |
302.90 |
302.90 |
297.00 |
297.00 |
-5.60 |
46 |
387 |
+4 |
Aug04 |
040603 |
293.50 |
293.50 |
293.50 |
293.50 |
-6.00 |
2 |
1 |
+0 |
Total Volume and Open Interest |
340 |
16,030 |
-62 |
Reuters CRB Index(NYBOT) |
Aug04 |
040603 |
273.75 |
274.55 |
271.50 |
271.50 |
-3.50 |
64 |
96 |
+12 |
Nov04 |
040603 |
272.00 |
272.00 |
272.00 |
272.00 |
-3.50 |
0 |
3 |
+0 |
Jan05 |
040603 |
272.25 |
272.25 |
272.25 |
272.25 |
-3.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
125 |
301 |
-12 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|