|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Tue June 08, 2004 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul04 |
040608 |
849.00 |
866.00 |
844.00 |
852.00 |
+3.00 |
48,705 |
92,663 |
-1,887 |
| Aug04 |
040608 |
808.00 |
818.00 |
797.00 |
804.00 |
-3.50 |
10,687 |
26,382 |
+2,258 |
| Sep04 |
040608 |
716.00 |
725.00 |
706.50 |
715.50 |
-2.50 |
3,227 |
11,775 |
+232 |
| Nov04 |
040608 |
685.00 |
690.00 |
673.50 |
684.00 |
-5.50 |
18,119 |
58,973 |
+1,442 |
| Jan05 |
040608 |
683.00 |
690.00 |
678.00 |
684.50 |
-8.50 |
232 |
4,746 |
+19 |
| Mar05 |
040608 |
682.00 |
690.00 |
674.00 |
685.00 |
-4.00 |
184 |
3,742 |
+66 |
| May05 |
040608 |
678.00 |
682.00 |
670.00 |
679.00 |
-5.00 |
27 |
2,646 |
+15 |
| Total Volume and Open Interest |
81,277 |
202,663 |
+1,935 |
| Soybean Meal(CBOT) |
| Jul04 |
040608 |
268.00 |
273.50 |
266.80 |
268.70 |
unch |
11,948 |
46,313 |
-1,940 |
| Aug04 |
040608 |
258.50 |
262.50 |
256.50 |
258.40 |
-1.10 |
5,256 |
23,409 |
+398 |
| Sep04 |
040608 |
240.50 |
243.50 |
237.40 |
239.00 |
-2.00 |
2,308 |
15,272 |
+924 |
| Oct04 |
040608 |
218.50 |
220.00 |
214.50 |
217.00 |
-1.50 |
737 |
12,960 |
+109 |
| Dec04 |
040608 |
213.00 |
216.00 |
210.00 |
212.90 |
-1.10 |
6,098 |
33,036 |
+231 |
| Jan05 |
040608 |
212.00 |
214.00 |
209.00 |
212.00 |
unch |
352 |
4,358 |
+194 |
| Mar05 |
040608 |
210.50 |
213.00 |
208.50 |
211.20 |
+0.40 |
1,119 |
4,631 |
-29 |
| May05 |
040608 |
209.50 |
211.50 |
208.50 |
210.70 |
+1.20 |
1,121 |
3,038 |
+192 |
| Total Volume and Open Interest |
29,164 |
147,434 |
-27 |
| Soybean Oil(CBOT) |
| Jul04 |
040608 |
28.32 |
28.78 |
28.32 |
28.42 |
-0.11 |
11,321 |
46,857 |
-1,768 |
| Aug04 |
040608 |
28.00 |
28.28 |
27.80 |
27.81 |
-0.30 |
4,017 |
17,927 |
+322 |
| Sep04 |
040608 |
27.25 |
27.45 |
27.10 |
27.10 |
-0.21 |
1,135 |
16,360 |
+70 |
| Oct04 |
040608 |
25.90 |
26.05 |
25.75 |
25.83 |
-0.19 |
354 |
10,531 |
-101 |
| Dec04 |
040608 |
25.05 |
25.25 |
24.75 |
24.80 |
-0.42 |
3,946 |
28,325 |
+1,466 |
| Jan05 |
040608 |
24.95 |
24.95 |
24.75 |
24.78 |
-0.37 |
36 |
5,324 |
+11 |
| Mar05 |
040608 |
24.90 |
24.92 |
24.70 |
24.70 |
-0.40 |
49 |
4,452 |
+1 |
| May05 |
040608 |
24.81 |
24.81 |
24.81 |
24.81 |
-0.24 |
41 |
1,590 |
+0 |
| Total Volume and Open Interest |
21,020 |
134,898 |
+24 |
| Canola(WCE) |
| Jul04 |
040608 |
376.0 |
379.5 |
375.0 |
378.7 |
+1.7 |
5,738 |
19,359 |
-3,919 |
| Sep04 |
040608 |
368.8 |
368.8 |
368.8 |
368.8 |
unch |
0 |
50 |
+0 |
| Nov04 |
040608 |
369.0 |
370.0 |
366.5 |
367.5 |
-2.2 |
2,866 |
39,744 |
+318 |
| Jan05 |
040608 |
372.0 |
373.0 |
371.8 |
371.8 |
-0.7 |
4 |
1,374 |
-4 |
| Mar05 |
040608 |
374.0 |
374.0 |
374.0 |
374.0 |
-0.5 |
0 |
490 |
+0 |
| Total Volume and Open Interest |
8,608 |
61,339 |
-3,605 |
| Corn(CBOT) |
| Jul04 |
040608 |
297.00 |
300.25 |
296.50 |
297.00 |
-3.25 |
38,378 |
191,173 |
-15,148 |
| Sep04 |
040608 |
302.00 |
303.00 |
298.25 |
299.00 |
-3.50 |
17,428 |
78,926 |
+7,909 |
| Dec04 |
040608 |
301.75 |
302.75 |
298.50 |
299.25 |
-4.25 |
50,749 |
317,406 |
-264 |
| Mar05 |
040608 |
305.50 |
306.75 |
303.00 |
303.75 |
-4.00 |
1,748 |
27,378 |
-60 |
| May05 |
040608 |
309.50 |
310.50 |
306.75 |
307.25 |
-4.50 |
241 |
7,915 |
+91 |
| Jul05 |
040608 |
309.25 |
310.00 |
306.50 |
306.50 |
-4.75 |
168 |
8,182 |
+57 |
| Total Volume and Open Interest |
109,449 |
643,126 |
-7,481 |
| Wheat(CBOT) |
| Jul04 |
040608 |
361.50 |
366.50 |
359.00 |
363.00 |
unch |
22,830 |
67,711 |
-5,734 |
| Sep04 |
040608 |
371.50 |
376.50 |
369.00 |
372.75 |
-1.00 |
12,533 |
29,442 |
+6,240 |
| Dec04 |
040608 |
384.00 |
387.00 |
380.00 |
383.75 |
-0.25 |
3,782 |
21,638 |
+245 |
| Mar05 |
040608 |
390.50 |
394.00 |
388.00 |
391.75 |
-0.25 |
890 |
4,370 |
+385 |
| May05 |
040608 |
393.00 |
393.00 |
393.00 |
393.00 |
-1.00 |
5 |
98 |
-4 |
| Total Volume and Open Interest |
40,280 |
124,797 |
+1,241 |
| Wheat(KCBT) |
| Jul04 |
040608 |
384.00 |
386.00 |
381.75 |
384.00 |
+0.50 |
6,914 |
31,749 |
-953 |
| Sep04 |
040608 |
392.50 |
393.00 |
389.00 |
392.00 |
+0.50 |
4,193 |
16,657 |
+1,420 |
| Dec04 |
040608 |
400.00 |
402.50 |
399.00 |
400.50 |
-0.75 |
1,415 |
10,649 |
+262 |
| Mar05 |
040608 |
405.50 |
405.50 |
404.50 |
405.50 |
-1.00 |
106 |
983 |
+87 |
| May05 |
040608 |
410.00 |
410.00 |
410.00 |
410.00 |
unch |
0 |
11 |
+0 |
| Total Volume and Open Interest |
12,635 |
60,552 |
+817 |
| Wheat(MGE) |
| Jul04 |
040608 |
413.50 |
416.50 |
411.50 |
414.50 |
+1.00 |
2,413 |
13,520 |
-654 |
| Sep04 |
040608 |
409.50 |
411.00 |
407.00 |
409.50 |
-1.00 |
1,921 |
9,370 |
+500 |
| Dec04 |
040608 |
414.00 |
415.00 |
411.00 |
413.50 |
-0.75 |
639 |
10,214 |
-73 |
| Mar05 |
040608 |
414.50 |
415.50 |
413.00 |
415.00 |
unch |
4 |
486 |
+1 |
| May05 |
040608 |
412.50 |
412.50 |
412.50 |
412.50 |
unch |
24 |
159 |
+24 |
| Total Volume and Open Interest |
5,001 |
33,800 |
-202 |
| Oats(CBOT) |
| Jul04 |
040608 |
144.25 |
148.50 |
144.25 |
146.25 |
+1.50 |
1,321 |
4,751 |
+39 |
| Sep04 |
040608 |
151.00 |
153.50 |
150.00 |
152.25 |
+1.50 |
127 |
2,314 |
+6 |
| Dec04 |
040608 |
159.00 |
161.00 |
159.00 |
160.00 |
+2.00 |
501 |
4,605 |
+38 |
| Mar05 |
040608 |
165.00 |
165.00 |
165.00 |
165.00 |
+2.00 |
0 |
94 |
+0 |
| Total Volume and Open Interest |
1,949 |
11,798 |
+83 |
| Rough Rice(CBOT) |
| Jul04 |
040608 |
10.10 |
10.22 |
10.04 |
10.07 |
-0.03 |
137 |
2,784 |
-31 |
| Sep04 |
040608 |
9.30 |
9.30 |
9.18 |
9.18 |
-0.06 |
3 |
693 |
+0 |
| Nov04 |
040608 |
9.12 |
9.15 |
9.04 |
9.06 |
-0.04 |
28 |
1,130 |
+6 |
| Jan05 |
040608 |
9.24 |
9.24 |
9.22 |
9.22 |
-0.04 |
22 |
226 |
+15 |
| Total Volume and Open Interest |
190 |
4,917 |
-10 |
| Live Cattle(CME) |
| Jun04 |
040608 |
91.775 |
91.775 |
89.500 |
89.650 |
-1.550 |
5,321 |
14,511 |
+1,039 |
| Aug04 |
040608 |
91.350 |
91.350 |
88.800 |
88.900 |
-2.225 |
7,695 |
72,433 |
+278 |
| Oct04 |
040608 |
89.700 |
89.700 |
87.800 |
88.300 |
-1.250 |
3,441 |
26,223 |
+156 |
| Dec04 |
040608 |
89.500 |
89.500 |
87.950 |
88.050 |
-1.350 |
1,109 |
10,601 |
+276 |
| Feb05 |
040608 |
89.250 |
89.300 |
88.050 |
88.125 |
-1.200 |
1,072 |
5,472 |
+428 |
| Apr05 |
040608 |
87.150 |
87.275 |
86.050 |
86.075 |
-1.200 |
303 |
1,759 |
-30 |
| Total Volume and Open Interest |
18,980 |
131,423 |
+2,163 |
| Feeder Cattle(CME) |
| Aug04 |
040608 |
109.750 |
109.900 |
108.400 |
108.500 |
-1.175 |
1,672 |
11,388 |
+281 |
| Sep04 |
040608 |
108.600 |
108.725 |
107.000 |
107.025 |
-1.575 |
231 |
1,187 |
+46 |
| Oct04 |
040608 |
107.550 |
107.850 |
106.000 |
106.050 |
-1.450 |
245 |
1,933 |
+81 |
| Nov04 |
040608 |
106.400 |
106.450 |
104.950 |
104.975 |
-1.125 |
48 |
781 |
+7 |
| Jan05 |
040608 |
101.600 |
102.000 |
100.700 |
100.700 |
-0.900 |
75 |
306 |
+20 |
| Mar05 |
040608 |
97.050 |
97.300 |
96.200 |
96.200 |
-0.750 |
1 |
63 |
+1 |
| Apr05 |
040608 |
95.800 |
95.800 |
95.800 |
95.800 |
-0.100 |
5 |
45 |
+5 |
| Total Volume and Open Interest |
2,277 |
15,704 |
+441 |
| Lean Hogs(CME) |
| Jun04 |
040608 |
79.700 |
79.775 |
78.500 |
78.700 |
-0.600 |
3,076 |
9,792 |
-2,298 |
| Jul04 |
040608 |
77.700 |
77.750 |
75.800 |
76.300 |
-1.150 |
7,698 |
32,899 |
-2,830 |
| Aug04 |
040608 |
77.150 |
77.150 |
75.550 |
75.650 |
-1.525 |
6,046 |
21,968 |
+2,137 |
| Oct04 |
040608 |
64.400 |
64.650 |
63.550 |
63.900 |
-0.600 |
937 |
9,920 |
-94 |
| Dec04 |
040608 |
58.800 |
59.050 |
58.000 |
58.425 |
-0.550 |
412 |
6,531 |
+103 |
| Feb05 |
040608 |
60.000 |
60.000 |
59.500 |
59.500 |
-0.500 |
32 |
816 |
+18 |
| Apr05 |
040608 |
60.250 |
60.250 |
60.250 |
60.250 |
-0.250 |
11 |
383 |
-5 |
| May05 |
040608 |
62.500 |
62.500 |
62.400 |
62.400 |
-0.225 |
1 |
45 |
+1 |
| Total Volume and Open Interest |
18,222 |
82,395 |
-2,961 |
| Pork Bellies(CME) |
| Jul04 |
040608 |
112.200 |
112.200 |
109.350 |
109.350 |
-3.000 |
614 |
2,655 |
-82 |
| Aug04 |
040608 |
109.500 |
110.050 |
106.600 |
106.600 |
-3.000 |
151 |
636 |
-12 |
| Feb05 |
040608 |
96.000 |
96.000 |
95.000 |
95.100 |
-2.850 |
2 |
18 |
+1 |
| Mar05 |
040608 |
93.900 |
93.900 |
93.900 |
93.900 |
-1.400 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
767 |
3,311 |
-93 |
| Class III Milk(CME) |
| Jun04 |
040608 |
17.29 |
17.45 |
17.28 |
17.39 |
+0.12 |
736 |
5,556 |
+19 |
| Jul04 |
040608 |
15.56 |
16.30 |
15.55 |
16.30 |
+0.75 |
312 |
4,862 |
-67 |
| Aug04 |
040608 |
15.15 |
15.90 |
15.15 |
15.90 |
+0.75 |
345 |
4,797 |
+29 |
| Sep04 |
040608 |
14.90 |
15.56 |
14.90 |
15.56 |
+0.75 |
314 |
4,569 |
-15 |
| Oct04 |
040608 |
14.13 |
14.49 |
14.13 |
14.49 |
+0.36 |
37 |
3,122 |
+3 |
| Total Volume and Open Interest |
1,855 |
28,386 |
+25 |
| Cocoa(NYBOT) |
| Jul04 |
040608 |
1360 |
1390 |
1352 |
1357 |
+24 |
6,265 |
26,606 |
-3,489 |
| Sep04 |
040608 |
1383 |
1400 |
1363 |
1368 |
+21 |
5,202 |
24,554 |
+1,843 |
| Dec04 |
040608 |
1405 |
1414 |
1380 |
1384 |
+22 |
477 |
14,170 |
-119 |
| Mar05 |
040608 |
1440 |
1440 |
1408 |
1408 |
+24 |
214 |
9,742 |
+113 |
| May05 |
040608 |
1423 |
1423 |
1423 |
1423 |
+25 |
25 |
11,354 |
+0 |
| Jul05 |
040608 |
1437 |
1437 |
1437 |
1437 |
+24 |
221 |
10,071 |
+36 |
| Sep05 |
040608 |
1451 |
1451 |
1451 |
1451 |
+22 |
96 |
4,730 |
+94 |
| Total Volume and Open Interest |
12,500 |
102,380 |
-1,522 |
| Coffee "C"(NYBOT) |
| Jul04 |
040608 |
81.00 |
82.10 |
80.80 |
81.60 |
+0.55 |
10,382 |
60,820 |
-3,129 |
| Sep04 |
040608 |
83.40 |
84.40 |
83.25 |
83.95 |
+0.60 |
6,546 |
34,388 |
+253 |
| Dec04 |
040608 |
86.45 |
87.15 |
86.25 |
86.95 |
+0.65 |
1,686 |
10,773 |
+122 |
| Mar05 |
040608 |
89.20 |
90.00 |
89.10 |
89.70 |
+0.70 |
379 |
5,992 |
+157 |
| May05 |
040608 |
91.00 |
91.30 |
90.75 |
91.30 |
+0.70 |
26 |
1,141 |
+5 |
| Jul05 |
040608 |
92.50 |
93.25 |
92.20 |
92.75 |
+0.65 |
49 |
1,070 |
+17 |
| Total Volume and Open Interest |
19,070 |
114,554 |
-2,576 |
| Orange Juice(NYBOT) |
| Jul04 |
040608 |
55.60 |
56.20 |
55.60 |
55.95 |
-0.30 |
1,613 |
21,134 |
-319 |
| Sep04 |
040608 |
57.75 |
58.30 |
57.75 |
58.20 |
-0.20 |
664 |
6,596 |
+314 |
| Nov04 |
040608 |
60.00 |
60.25 |
60.00 |
60.25 |
-0.15 |
2,851 |
4,786 |
+73 |
| Jan05 |
040608 |
62.25 |
62.40 |
62.25 |
62.35 |
-0.10 |
10 |
1,194 |
+9 |
| Mar05 |
040608 |
64.50 |
64.50 |
64.35 |
64.50 |
-0.10 |
77 |
2,856 |
+43 |
| Total Volume and Open Interest |
5,243 |
39,476 |
+128 |
| Sugar #11(NYBOT) |
| Jul04 |
040608 |
7.15 |
7.17 |
6.95 |
6.95 |
-0.24 |
26,427 |
127,220 |
-3,815 |
| Oct04 |
040608 |
7.54 |
7.54 |
7.35 |
7.37 |
-0.20 |
19,228 |
94,912 |
+5,311 |
| Mar05 |
040608 |
7.70 |
7.71 |
7.64 |
7.65 |
-0.09 |
3,349 |
37,682 |
-290 |
| May05 |
040608 |
7.55 |
7.59 |
7.53 |
7.56 |
-0.04 |
1,255 |
12,905 |
-222 |
| Jul05 |
040608 |
7.35 |
7.36 |
7.32 |
7.33 |
-0.05 |
399 |
9,634 |
+48 |
| Total Volume and Open Interest |
50,821 |
292,629 |
+1,134 |
| London Cocoa(LCE) |
| Jul04 |
040608 |
772 |
794 |
772 |
782 |
+13 |
3,453 |
43,337 |
-1,758 |
| Sep04 |
040608 |
791 |
807 |
785 |
797 |
+14 |
3,250 |
30,034 |
+1,122 |
| Dec04 |
040608 |
815 |
832 |
807 |
821 |
+14 |
1,943 |
47,289 |
+650 |
| Mar05 |
040608 |
837 |
852 |
828 |
841 |
+13 |
738 |
27,872 |
+558 |
| May05 |
040608 |
850 |
864 |
844 |
854 |
+12 |
62 |
10,475 |
+51 |
| Jul05 |
040608 |
863 |
877 |
860 |
867 |
+11 |
39 |
9,664 |
-25 |
| Sep05 |
040608 |
887 |
887 |
877 |
877 |
+11 |
16 |
7,070 |
+5 |
| Total Volume and Open Interest |
9,511 |
182,430 |
+607 |
| London Coffee(LCE) |
| Jul04 |
040608 |
815.00 |
823.00 |
807.00 |
809.00 |
-8.00 |
5,687 |
60,918 |
-859 |
| Sep04 |
040608 |
800.00 |
808.00 |
793.00 |
800.00 |
+1.00 |
5,688 |
55,612 |
+1,347 |
| Nov04 |
040608 |
794.00 |
800.00 |
789.00 |
794.00 |
unch |
1,030 |
25,942 |
+319 |
| Jan05 |
040608 |
795.00 |
800.00 |
790.00 |
796.00 |
unch |
895 |
17,120 |
+605 |
| Mar05 |
040608 |
797.00 |
803.00 |
797.00 |
801.00 |
-3.00 |
42 |
9,957 |
+0 |
| May05 |
040608 |
803.00 |
807.00 |
803.00 |
807.00 |
-4.00 |
6 |
4,651 |
+0 |
| Total Volume and Open Interest |
13,348 |
174,423 |
+1,412 |
| London Sugar(LCE) |
| Aug04 |
040608 |
221.00 |
222.00 |
218.50 |
220.00 |
-1.50 |
1,043 |
22,532 |
-89 |
| Oct04 |
040608 |
226.00 |
226.30 |
222.00 |
224.00 |
-2.00 |
355 |
11,936 |
+158 |
| Dec04 |
040608 |
230.90 |
230.90 |
227.50 |
229.50 |
-1.50 |
47 |
4,992 |
+3 |
| Mar05 |
040608 |
235.90 |
236.00 |
234.30 |
235.50 |
-1.50 |
196 |
9,232 |
+17 |
| May05 |
040608 |
232.80 |
233.40 |
232.40 |
233.40 |
-0.60 |
83 |
3,797 |
+2 |
| Total Volume and Open Interest |
1,809 |
58,373 |
+111 |
| Cotton(NYBOT) |
| Jul04 |
040608 |
56.75 |
56.96 |
55.05 |
55.69 |
-0.84 |
9,931 |
39,596 |
-1,721 |
| Oct04 |
040608 |
56.60 |
56.60 |
55.80 |
56.30 |
unch |
122 |
1,900 |
+15 |
| Dec04 |
040608 |
56.15 |
57.05 |
55.90 |
56.99 |
+0.80 |
7,664 |
35,954 |
+2,609 |
| Mar05 |
040608 |
58.10 |
59.00 |
58.08 |
59.00 |
+0.65 |
889 |
6,673 |
+368 |
| May05 |
040608 |
58.98 |
59.75 |
58.88 |
59.75 |
+0.60 |
46 |
1,311 |
+8 |
| Jul05 |
040608 |
59.98 |
60.65 |
59.50 |
60.65 |
+0.55 |
108 |
804 |
+30 |
| Total Volume and Open Interest |
18,793 |
86,848 |
+1,327 |
| Lumber(CME) |
| Jul04 |
040608 |
397.0 |
397.0 |
388.9 |
390.1 |
-8.5 |
646 |
3,608 |
-122 |
| Sep04 |
040608 |
364.5 |
366.8 |
361.0 |
361.5 |
-9.4 |
237 |
1,106 |
+8 |
| Nov04 |
040608 |
335.2 |
338.4 |
332.5 |
333.4 |
-7.0 |
67 |
450 |
+26 |
| Jan05 |
040608 |
332.0 |
332.0 |
332.0 |
332.0 |
-6.1 |
9 |
47 |
+0 |
| Total Volume and Open Interest |
960 |
5,213 |
-87 |
| Crude Oil(NYM) |
| Jul04 |
040608 |
38.95 |
38.98 |
37.10 |
37.28 |
-1.38 |
101,247 |
159,368 |
-16,675 |
| Aug04 |
040608 |
38.95 |
39.05 |
37.25 |
37.43 |
-1.32 |
63,186 |
105,737 |
+1,007 |
| Sep04 |
040608 |
38.83 |
38.85 |
37.15 |
37.32 |
-1.27 |
17,733 |
63,548 |
+2,060 |
| Oct04 |
040608 |
38.15 |
38.15 |
37.05 |
37.05 |
-1.22 |
6,636 |
37,830 |
+127 |
| Nov04 |
040608 |
37.92 |
38.05 |
36.68 |
36.68 |
-1.17 |
2,226 |
23,249 |
-347 |
| Dec04 |
040608 |
37.65 |
37.65 |
36.15 |
36.32 |
-1.13 |
10,677 |
67,385 |
-2,165 |
| Jan05 |
040608 |
36.85 |
36.85 |
35.90 |
35.90 |
-1.10 |
1,047 |
21,442 |
-254 |
| Feb05 |
040608 |
36.45 |
36.45 |
35.52 |
35.52 |
-1.08 |
348 |
11,911 |
-423 |
| Mar05 |
040608 |
36.00 |
36.05 |
35.20 |
35.20 |
-1.05 |
1,609 |
12,333 |
+256 |
| Apr05 |
040608 |
34.90 |
34.90 |
34.90 |
34.90 |
-1.02 |
332 |
7,977 |
+32 |
| May05 |
040608 |
34.63 |
34.63 |
34.63 |
34.63 |
-0.99 |
0 |
4,389 |
+0 |
| Jun05 |
040608 |
35.30 |
35.30 |
34.40 |
34.40 |
-0.96 |
897 |
19,224 |
-280 |
| Jul05 |
040608 |
34.19 |
34.19 |
34.19 |
34.19 |
-0.94 |
119 |
5,642 |
+56 |
| Aug05 |
040608 |
34.01 |
34.01 |
34.01 |
34.01 |
-0.93 |
50 |
4,012 |
+50 |
| Sep05 |
040608 |
33.83 |
33.83 |
33.83 |
33.83 |
-0.92 |
0 |
6,456 |
+0 |
| Oct05 |
040608 |
33.66 |
33.66 |
33.66 |
33.66 |
-0.90 |
0 |
3,354 |
-20 |
| Total Volume and Open Interest |
211,556 |
703,681 |
-16,833 |
| Heating Oil(NYM) |
| Jul04 |
040608 |
99.50 |
100.00 |
95.90 |
96.11 |
-2.81 |
24,446 |
48,407 |
-4,208 |
| Aug04 |
040608 |
99.80 |
100.00 |
96.50 |
96.68 |
-2.87 |
10,796 |
23,974 |
+2,175 |
| Sep04 |
040608 |
100.60 |
100.60 |
97.43 |
97.43 |
-2.82 |
2,110 |
14,016 |
+295 |
| Oct04 |
040608 |
101.40 |
101.40 |
98.08 |
98.08 |
-2.77 |
360 |
8,786 |
-5 |
| Nov04 |
040608 |
101.90 |
102.10 |
98.73 |
98.73 |
-2.72 |
406 |
7,871 |
-63 |
| Dec04 |
040608 |
102.70 |
102.75 |
99.33 |
99.33 |
-2.72 |
2,742 |
21,337 |
-369 |
| Jan05 |
040608 |
102.80 |
103.05 |
99.68 |
99.68 |
-2.67 |
368 |
8,394 |
+3 |
| Feb05 |
040608 |
102.30 |
102.55 |
99.18 |
99.18 |
-2.62 |
251 |
5,557 |
-2 |
| Mar05 |
040608 |
99.90 |
100.15 |
96.93 |
96.93 |
-2.47 |
749 |
7,378 |
-130 |
| Apr05 |
040608 |
96.80 |
96.80 |
93.63 |
93.63 |
-2.42 |
128 |
1,457 |
+98 |
| May05 |
040608 |
93.70 |
93.70 |
90.53 |
90.53 |
-2.37 |
184 |
1,225 |
+7 |
| Jun05 |
040608 |
90.55 |
90.55 |
88.33 |
88.33 |
-2.32 |
116 |
2,310 |
+58 |
| Total Volume and Open Interest |
42,781 |
151,101 |
-2,116 |
| Unleaded Gas(NYM) |
| Jul04 |
040608 |
120.80 |
121.50 |
115.80 |
116.63 |
-3.51 |
34,061 |
52,934 |
-3,522 |
| Aug04 |
040608 |
118.20 |
118.80 |
114.00 |
114.52 |
-3.10 |
16,609 |
29,253 |
+2,913 |
| Sep04 |
040608 |
114.80 |
114.95 |
110.90 |
111.02 |
-3.02 |
6,177 |
16,715 |
-343 |
| Oct04 |
040608 |
108.80 |
108.80 |
105.32 |
105.32 |
-3.02 |
1,489 |
6,517 |
+99 |
| Nov04 |
040608 |
105.80 |
105.80 |
102.27 |
102.27 |
-3.02 |
942 |
3,399 |
-129 |
| Dec04 |
040608 |
103.35 |
103.35 |
100.37 |
100.37 |
-2.98 |
1,047 |
7,936 |
+111 |
| Jan05 |
040608 |
102.85 |
102.85 |
99.52 |
99.52 |
-2.93 |
25 |
2,710 |
-25 |
| Feb05 |
040608 |
103.00 |
103.00 |
99.52 |
99.52 |
-2.98 |
311 |
2,296 |
+61 |
| Mar05 |
040608 |
100.22 |
100.22 |
100.22 |
100.22 |
-3.03 |
125 |
1,140 |
+0 |
| Apr05 |
040608 |
106.92 |
106.92 |
106.92 |
106.92 |
-3.03 |
185 |
4,563 |
+55 |
| May05 |
040608 |
106.82 |
106.82 |
106.82 |
106.82 |
-3.08 |
161 |
4,797 |
+22 |
| Jun05 |
040608 |
105.77 |
105.77 |
105.77 |
105.77 |
-3.13 |
161 |
506 |
+150 |
| Total Volume and Open Interest |
61,293 |
132,766 |
-608 |
| Natural Gas(NYM) |
| Jul04 |
040608 |
6.235 |
6.260 |
6.095 |
6.115 |
-0.092 |
45,330 |
69,425 |
-7,595 |
| Aug04 |
040608 |
6.295 |
6.320 |
6.160 |
6.175 |
-0.090 |
15,185 |
32,696 |
+94 |
| Sep04 |
040608 |
6.295 |
6.320 |
6.160 |
6.185 |
-0.084 |
4,580 |
30,303 |
-126 |
| Oct04 |
040608 |
6.320 |
6.330 |
6.190 |
6.210 |
-0.082 |
3,815 |
28,421 |
+458 |
| Nov04 |
040608 |
6.530 |
6.550 |
6.430 |
6.445 |
-0.057 |
2,323 |
17,024 |
-574 |
| Dec04 |
040608 |
6.730 |
6.740 |
6.640 |
6.658 |
-0.044 |
2,487 |
20,127 |
-223 |
| Jan05 |
040608 |
6.840 |
6.860 |
6.750 |
6.788 |
-0.044 |
1,349 |
20,572 |
-33 |
| Feb05 |
040608 |
6.840 |
6.840 |
6.743 |
6.743 |
-0.044 |
1,256 |
12,781 |
-164 |
| Mar05 |
040608 |
6.650 |
6.650 |
6.580 |
6.580 |
-0.037 |
1,001 |
15,532 |
+286 |
| Apr05 |
040608 |
6.020 |
6.050 |
5.980 |
5.980 |
-0.024 |
908 |
10,567 |
-60 |
| May05 |
040608 |
5.840 |
5.880 |
5.815 |
5.815 |
-0.024 |
261 |
9,918 |
+44 |
| Jun05 |
040608 |
5.880 |
5.895 |
5.830 |
5.830 |
-0.024 |
140 |
6,751 |
+54 |
| Jul05 |
040608 |
5.900 |
5.930 |
5.865 |
5.865 |
-0.025 |
27 |
11,259 |
+16 |
| Aug05 |
040608 |
5.945 |
5.945 |
5.878 |
5.878 |
-0.025 |
33 |
6,403 |
-20 |
| Sep05 |
040608 |
5.878 |
5.905 |
5.843 |
5.843 |
-0.025 |
186 |
7,053 |
-10 |
| Oct05 |
040608 |
5.925 |
5.925 |
5.857 |
5.857 |
-0.025 |
129 |
5,361 |
+57 |
| Total Volume and Open Interest |
79,287 |
364,645 |
-7,702 |
| Brent Crude Oil(IPE) |
| Jul04 |
040608 |
35.76 |
36.55 |
35.00 |
35.05 |
-0.91 |
42,685 |
66,598 |
-5,268 |
| Aug04 |
040608 |
35.62 |
36.41 |
35.10 |
35.12 |
-0.74 |
41,322 |
75,022 |
-3,304 |
| Sep04 |
040608 |
35.50 |
36.18 |
35.02 |
35.03 |
-0.67 |
17,397 |
36,404 |
+4,894 |
| Oct04 |
040608 |
35.65 |
35.80 |
34.78 |
34.78 |
-0.64 |
2,409 |
17,093 |
+1,207 |
| Nov04 |
040608 |
35.38 |
35.40 |
34.46 |
34.46 |
-0.61 |
482 |
9,351 |
-307 |
| Dec04 |
040608 |
34.50 |
35.01 |
34.10 |
34.13 |
-0.57 |
2,646 |
34,903 |
-28 |
| Jan05 |
040608 |
34.17 |
34.32 |
33.77 |
33.77 |
-0.56 |
107 |
14,295 |
+107 |
| Feb05 |
040608 |
33.78 |
33.90 |
33.43 |
33.43 |
-0.55 |
150 |
7,152 |
+0 |
| Mar05 |
040608 |
33.11 |
33.11 |
33.11 |
33.11 |
-0.55 |
0 |
6,830 |
+0 |
| Apr05 |
040608 |
33.10 |
33.10 |
32.81 |
32.81 |
-0.53 |
150 |
7,155 |
+150 |
| May05 |
040608 |
32.54 |
32.54 |
32.54 |
32.54 |
-0.52 |
0 |
1,568 |
+0 |
| Jun05 |
040608 |
32.52 |
32.52 |
32.34 |
32.34 |
-0.51 |
150 |
16,614 |
+0 |
| Total Volume and Open Interest |
108,023 |
346,653 |
-2,264 |
| Gas Oil(IPE) |
| Jun04 |
040608 |
312.50 |
318.00 |
309.75 |
313.75 |
+2.25 |
15,278 |
20,827 |
-2,110 |
| Jul04 |
040608 |
307.25 |
312.50 |
304.75 |
308.00 |
+2.25 |
22,865 |
48,484 |
+512 |
| Aug04 |
040608 |
306.50 |
311.25 |
304.00 |
306.25 |
+1.50 |
8,260 |
18,790 |
+1,498 |
| Sep04 |
040608 |
304.00 |
310.25 |
303.50 |
305.50 |
+1.50 |
1,498 |
15,246 |
+321 |
| Oct04 |
040608 |
302.50 |
306.50 |
302.50 |
304.25 |
+1.25 |
281 |
8,765 |
+170 |
| Nov04 |
040608 |
301.25 |
306.50 |
301.00 |
302.50 |
+1.00 |
0 |
5,566 |
+50 |
| Dec04 |
040608 |
298.50 |
304.00 |
298.50 |
299.50 |
+1.00 |
1,464 |
24,697 |
+444 |
| Jan05 |
040608 |
295.50 |
298.00 |
295.50 |
296.25 |
+1.25 |
264 |
5,080 |
+264 |
| Feb05 |
040608 |
292.25 |
292.25 |
292.25 |
292.25 |
+1.50 |
0 |
1,950 |
+0 |
| Mar05 |
040608 |
287.25 |
287.25 |
287.25 |
287.25 |
+2.00 |
0 |
2,465 |
+0 |
| Total Volume and Open Interest |
49,936 |
171,742 |
+1,149 |
| US Dollar Index(NYBOT) |
| Jun04 |
040608 |
88.33 |
88.64 |
88.06 |
88.56 |
+0.27 |
5,880 |
6,169 |
-2,509 |
| Sep04 |
040608 |
88.62 |
88.98 |
88.41 |
88.90 |
+0.26 |
7,060 |
4,723 |
+1,227 |
| Dec04 |
040608 |
89.16 |
89.16 |
89.16 |
89.16 |
+0.26 |
2,000 |
2,019 |
+1,966 |
| Total Volume and Open Interest |
14,940 |
12,919 |
+684 |
| Australian Dollar(CME) |
| Jun04 |
040608 |
70.23 |
70.31 |
69.87 |
69.89 |
-0.74 |
5,915 |
34,216 |
-1,241 |
| Sep04 |
040608 |
69.49 |
69.58 |
69.10 |
69.19 |
-0.74 |
5,513 |
8,677 |
+3,953 |
| Dec04 |
040608 |
68.69 |
68.69 |
68.59 |
68.59 |
-0.74 |
0 |
227 |
+0 |
| Total Volume and Open Interest |
11,428 |
43,208 |
+2,712 |
| British Pound(CME) |
| Jun04 |
040608 |
183.76 |
183.97 |
183.16 |
183.35 |
-0.55 |
7,191 |
47,768 |
-5,980 |
| Sep04 |
040608 |
182.29 |
182.51 |
181.68 |
181.87 |
-0.55 |
8,139 |
15,963 |
+9,166 |
| Dec04 |
040608 |
180.47 |
180.47 |
180.47 |
180.47 |
-0.55 |
0 |
393 |
+0 |
| Total Volume and Open Interest |
15,330 |
64,128 |
+3,186 |
| Canadian Dollar(CME) |
| Jun04 |
040608 |
74.49 |
74.62 |
74.12 |
74.18 |
-0.08 |
9,316 |
53,915 |
-3,968 |
| Sep04 |
040608 |
74.34 |
74.50 |
73.98 |
74.05 |
-0.08 |
5,757 |
21,778 |
+5,205 |
| Dec04 |
040608 |
74.00 |
74.10 |
73.98 |
73.98 |
-0.08 |
250 |
4,128 |
+67 |
| Mar05 |
040608 |
73.92 |
73.92 |
73.92 |
73.92 |
-0.08 |
51 |
518 |
+30 |
| Total Volume and Open Interest |
15,374 |
80,570 |
+1,334 |
| Japanese Yen(CME) |
| Jun04 |
040608 |
91.09 |
91.20 |
90.85 |
91.16 |
-0.06 |
13,886 |
103,142 |
-5,689 |
| Sep04 |
040608 |
91.41 |
91.56 |
91.15 |
91.51 |
-0.06 |
13,316 |
22,068 |
+12,319 |
| Dec04 |
040608 |
91.96 |
91.96 |
91.96 |
91.96 |
-0.06 |
0 |
142 |
+1 |
| Total Volume and Open Interest |
27,202 |
125,357 |
+6,631 |
| Swiss Franc(CME) |
| Jun04 |
040608 |
80.73 |
80.85 |
80.53 |
80.80 |
-0.01 |
8,900 |
38,531 |
-3,360 |
| Sep04 |
040608 |
80.97 |
81.11 |
80.70 |
81.02 |
-0.02 |
10,909 |
27,052 |
+12,200 |
| Dec04 |
040608 |
81.27 |
81.27 |
81.27 |
81.27 |
-0.02 |
0 |
125 |
+0 |
| Total Volume and Open Interest |
19,809 |
65,765 |
+8,840 |
| EuroFX(CME) |
| Jun04 |
040608 |
122.92 |
123.06 |
122.44 |
122.62 |
-0.49 |
13,995 |
127,318 |
-8,307 |
| Sep04 |
040608 |
122.70 |
122.87 |
122.23 |
122.42 |
-0.49 |
18,880 |
33,368 |
+18,976 |
| Dec04 |
040608 |
122.74 |
122.74 |
122.33 |
122.35 |
-0.49 |
44 |
446 |
+2 |
| Total Volume and Open Interest |
32,921 |
161,347 |
+10,672 |
| Mexican Peso(CME) |
| Jun04 |
040608 |
8817.0 |
8832.0 |
8805.0 |
8820.0 |
+28.0 |
13,571 |
44,096 |
-6,413 |
| Sep04 |
040608 |
8680.0 |
8702.0 |
8670.0 |
8685.0 |
+30.0 |
5,251 |
22,047 |
+6,513 |
| Total Volume and Open Interest |
19,141 |
68,851 |
+404 |
| 30-Year T-Bonds(CBOT) |
| Jun04 |
040608 |
105~08 |
105~14 |
104~22 |
105~11 |
+0~03 |
28,045 |
90,288 |
-14,676 |
| Sep04 |
040608 |
103~29 |
104~03 |
103~11 |
104~00 |
+0~04 |
183,272 |
419,290 |
+7,724 |
| Dec04 |
040608 |
102~25 |
102~25 |
102~12 |
102~25 |
+0~04 |
162 |
3,155 |
+135 |
| Total Volume and Open Interest |
211,480 |
512,932 |
-6,817 |
| Municipal Bonds(CBOT) |
| Jun04 |
040608 |
99~20 |
99~23 |
99~12 |
99~23 |
+0~03 |
77 |
1,528 |
-52 |
| Sep04 |
040608 |
98~27 |
98~31 |
98~18 |
98~30 |
+0~03 |
110 |
1,150 |
+8 |
| Total Volume and Open Interest |
187 |
2,678 |
-44 |
| 10-Year T-Notes(CBOT) |
| Jun04 |
040608 |
109~070 |
109~095 |
108~260 |
109~060 |
-0~010 |
61,480 |
210,010 |
-19,006 |
| Sep04 |
040608 |
107~235 |
107~275 |
107~105 |
107~235 |
unch |
509,353 |
1,107,756 |
-6,909 |
| Total Volume and Open Interest |
571,040 |
1,331,968 |
-25,873 |
| 5-Year T-Notes(CBOT) |
| Jun04 |
040608 |
109~015 |
109~055 |
108~280 |
109~020 |
-0~010 |
27,302 |
0 |
-205,493 |
| Sep04 |
040608 |
107~220 |
107~275 |
107~145 |
107~235 |
-0~005 |
279,120 |
0 |
-878,489 |
| Dec04 |
040608 |
106~165 |
106~165 |
106~165 |
106~165 |
-0~005 |
2 |
2,476 |
+0 |
| Total Volume and Open Interest |
306,424 |
2,476 |
+0 |
| 2 Year T-Notes(CBOT) |
| Jun04 |
040608 |
105~113 |
105~113 |
105~100 |
105~106 |
-0~007 |
4,734 |
41,367 |
-4,472 |
| Sep04 |
040608 |
105~006 |
105~012 |
104~121 |
105~001 |
-0~008 |
4,423 |
175,347 |
+4,435 |
| Total Volume and Open Interest |
9,157 |
216,714 |
-37 |
| Eurodollars(CME) |
| Jun04 |
040608 |
98.550 |
98.552 |
98.535 |
98.540 |
-0.007 |
38,824 |
780,941 |
-16,737 |
| Sep04 |
040608 |
97.970 |
97.990 |
97.940 |
97.965 |
-0.015 |
52,359 |
888,161 |
-3,730 |
| Dec04 |
040608 |
97.470 |
97.495 |
97.410 |
97.445 |
-0.040 |
70,771 |
851,514 |
-3,894 |
| Mar05 |
040608 |
97.015 |
97.040 |
96.940 |
96.975 |
-0.050 |
93,501 |
719,303 |
-4,867 |
| Jun05 |
040608 |
96.590 |
96.620 |
96.515 |
96.560 |
-0.045 |
66,473 |
621,418 |
-7,435 |
| Sep05 |
040608 |
96.225 |
96.265 |
96.165 |
96.205 |
-0.035 |
55,106 |
483,633 |
+2,423 |
| Dec05 |
040608 |
95.900 |
95.935 |
95.835 |
95.885 |
-0.030 |
28,727 |
375,154 |
+180 |
| Mar06 |
040608 |
95.645 |
95.670 |
95.575 |
95.625 |
-0.025 |
40,397 |
312,260 |
+11,601 |
| Jun06 |
040608 |
95.425 |
95.445 |
95.360 |
95.405 |
-0.020 |
19,913 |
203,251 |
+4,606 |
| Sep06 |
040608 |
95.240 |
95.240 |
95.160 |
95.210 |
-0.010 |
18,902 |
185,378 |
+21 |
| Dec06 |
040608 |
95.020 |
95.045 |
94.960 |
95.030 |
unch |
14,250 |
138,687 |
+462 |
| Mar07 |
040608 |
94.875 |
94.900 |
94.830 |
94.885 |
unch |
13,404 |
126,849 |
+2,543 |
| Total Volume and Open Interest |
552,410 |
6,328,250 |
-9,349 |
| 3-Mth Euro-Yen(CME) |
| Jun04 |
040608 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
11 |
12,455 |
-7 |
| Sep04 |
040608 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
2,241 |
7,429 |
+1,856 |
| Dec04 |
040608 |
99.89 |
99.89 |
99.89 |
99.89 |
-0.01 |
1 |
9,740 |
-65 |
| Mar05 |
040608 |
99.83 |
99.83 |
99.82 |
99.82 |
-0.02 |
533 |
5,746 |
+531 |
| Jun05 |
040608 |
99.75 |
99.75 |
99.74 |
99.74 |
-0.02 |
3 |
5,098 |
+85 |
| Sep05 |
040608 |
99.60 |
99.60 |
99.60 |
99.60 |
-0.05 |
200 |
3,259 |
+60 |
| Dec05 |
040608 |
99.45 |
99.45 |
99.45 |
99.45 |
-0.05 |
250 |
1,742 |
-21 |
| Mar06 |
040608 |
99.25 |
99.27 |
99.25 |
99.27 |
-0.09 |
99 |
1,601 |
+49 |
| Jun06 |
040608 |
99.15 |
99.15 |
99.15 |
99.15 |
-0.10 |
0 |
701 |
+0 |
| Sep06 |
040608 |
99.06 |
99.06 |
99.06 |
99.06 |
-0.09 |
0 |
939 |
-150 |
| Total Volume and Open Interest |
3,338 |
50,064 |
+2,338 |
| 3-Mth Euro-Yen(SIMEX) |
| Sep04 |
040608 |
99.91 |
99.91 |
99.90 |
99.91 |
unch |
945 |
39,968 |
-258 |
| Dec04 |
040608 |
99.90 |
99.90 |
99.89 |
99.89 |
-0.01 |
249 |
65,833 |
-100 |
| Mar05 |
040608 |
99.85 |
99.85 |
99.83 |
99.84 |
-0.01 |
1,109 |
51,699 |
+539 |
| Jun05 |
040608 |
99.77 |
99.77 |
99.75 |
99.76 |
-0.01 |
2,803 |
46,744 |
+271 |
| Sep05 |
040608 |
99.65 |
99.65 |
99.60 |
99.61 |
-0.04 |
2,982 |
41,325 |
+379 |
| Dec05 |
040608 |
99.50 |
99.50 |
99.45 |
99.46 |
-0.05 |
4,791 |
28,045 |
+2,640 |
| Mar06 |
040608 |
99.35 |
99.36 |
99.31 |
99.31 |
-0.04 |
1,398 |
17,542 |
+814 |
| Jun06 |
040608 |
99.22 |
99.22 |
99.19 |
99.19 |
-0.06 |
2,085 |
7,809 |
+1,069 |
| Total Volume and Open Interest |
16,929 |
385,779 |
+5,432 |
| German Euro-Bund(EUREX) |
| Jun04 |
040608 |
113.01 |
113.03 |
112.90 |
112.96 |
-0.08 |
792,860 |
44,352 |
-363,456 |
| Sep04 |
040608 |
112.44 |
112.62 |
112.31 |
112.59 |
+0.13 |
862,230 |
925,250 |
+178,587 |
| Dec04 |
040608 |
111.52 |
111.67 |
111.52 |
111.67 |
+0.09 |
1,382 |
126 |
+0 |
| Total Volume and Open Interest |
1,656,472 |
969,728 |
-184,869 |
| German Euro-Bobl(EUREX) |
| Jun04 |
040608 |
110.71 |
110.72 |
110.61 |
110.63 |
-0.11 |
528,951 |
56,362 |
-206,551 |
| Sep04 |
040608 |
110.04 |
110.15 |
109.93 |
110.13 |
+0.06 |
620,315 |
726,647 |
+145,158 |
| Dec04 |
040608 |
109.28 |
109.28 |
109.28 |
109.28 |
+0.04 |
7,318 |
10 |
+0 |
| Total Volume and Open Interest |
1,156,584 |
783,019 |
-61,393 |
| Long Gilt(LIFFE) |
| Jun04 |
040608 |
105~12 |
105~17 |
105~10 |
105~15 |
+0~05 |
3,718 |
35,275 |
+299 |
| Sep04 |
040608 |
105~01 |
105~06 |
104~29 |
105~04 |
+0~05 |
18,592 |
207,275 |
-1,386 |
| Total Volume and Open Interest |
22,310 |
242,550 |
-1,087 |
| 3-Mth Short Sterling(LIFFE) |
| Jun04 |
040608 |
95.27 |
95.27 |
95.24 |
95.26 |
-0.01 |
15,642 |
186,902 |
-3,155 |
| Sep04 |
040608 |
94.88 |
94.89 |
94.85 |
94.87 |
unch |
21,607 |
213,196 |
-1,423 |
| Dec04 |
040608 |
94.61 |
94.63 |
94.58 |
94.61 |
+0.01 |
20,354 |
247,839 |
+2,544 |
| Total Volume and Open Interest |
92,239 |
1,301,866 |
+1,793 |
| 3-Mth Euribor(LIFFE) |
| Jun04 |
040608 |
97.900 |
97.900 |
97.895 |
97.900 |
unch |
37,708 |
548,193 |
-7,314 |
| Sep04 |
040608 |
97.795 |
97.800 |
97.785 |
97.790 |
unch |
82,428 |
516,397 |
+135 |
| Dec04 |
040608 |
97.595 |
97.605 |
97.575 |
97.590 |
+0.010 |
80,340 |
568,762 |
-1,880 |
| Total Volume and Open Interest |
430,031 |
3,065,342 |
-3,696 |
| 3-Mth Aus T-Bills(SFE) |
| Jun04 |
040608 |
94.51 |
94.51 |
94.50 |
94.51 |
+0.01 |
10,852 |
64,589 |
-5,995 |
| Sep04 |
040608 |
94.51 |
94.51 |
94.50 |
94.51 |
+0.02 |
16,329 |
211,603 |
+1,819 |
| Dec04 |
040608 |
94.46 |
94.47 |
94.45 |
94.46 |
+0.01 |
5,734 |
94,884 |
+2,792 |
| Mar05 |
040608 |
94.41 |
94.43 |
94.41 |
94.42 |
+0.02 |
1,074 |
47,232 |
+413 |
| Jun05 |
040608 |
94.38 |
94.38 |
94.36 |
94.37 |
+0.02 |
729 |
23,749 |
+1,442 |
| Sep05 |
040608 |
94.32 |
94.33 |
94.31 |
94.32 |
+0.01 |
1,031 |
16,370 |
+788 |
| Dec05 |
040608 |
94.25 |
94.25 |
94.24 |
94.25 |
+0.01 |
349 |
12,749 |
+117 |
| Mar06 |
040608 |
94.18 |
94.18 |
94.17 |
94.17 |
unch |
150 |
8,213 |
+117 |
| Jun06 |
040608 |
94.10 |
94.10 |
94.10 |
94.10 |
unch |
55 |
2,769 |
+55 |
| Sep06 |
040608 |
94.04 |
94.04 |
94.02 |
94.02 |
-0.01 |
150 |
2,158 |
+100 |
| Total Volume and Open Interest |
36,889 |
487,484 |
+1,625 |
| 10-Year Aus T-Bonds(SFE) |
| Jun04 |
040608 |
94.14 |
94.14 |
94.12 |
94.12 |
0.00 |
21,117 |
233,861 |
+1,728 |
| Sep04 |
040608 |
94.11 |
94.11 |
94.08 |
94.08 |
-0.01 |
6,297 |
9,527 |
+5,712 |
| Total Volume and Open Interest |
27,414 |
243,388 |
-264,976 |
| 3-Year Aus T-Bonds(SFE) |
| Jun04 |
040608 |
94.61 |
94.62 |
94.58 |
94.59 |
+0.01 |
40,765 |
453,995 |
-25,279 |
| Sep04 |
040608 |
94.51 |
94.51 |
94.50 |
94.51 |
+0.01 |
10,295 |
38,964 |
+9,874 |
| Total Volume and Open Interest |
51,060 |
492,959 |
-15,405 |
| Gold(CMX) |
| Jun04 |
040608 |
393.7 |
395.0 |
390.3 |
391.0 |
-2.7 |
130 |
933 |
-135 |
| Aug04 |
040608 |
394.5 |
395.7 |
391.1 |
391.8 |
-2.7 |
30,185 |
133,827 |
-3,020 |
| Oct04 |
040608 |
396.6 |
396.6 |
392.8 |
393.1 |
-2.7 |
252 |
9,569 |
+25 |
| Dec04 |
040608 |
397.5 |
398.8 |
394.1 |
394.5 |
-2.7 |
1,494 |
38,598 |
+380 |
| Feb05 |
040608 |
396.1 |
396.1 |
396.1 |
396.1 |
-2.7 |
26 |
3,152 |
-3 |
| Apr05 |
040608 |
402.3 |
402.3 |
397.9 |
397.9 |
-2.7 |
0 |
3,639 |
-3 |
| Total Volume and Open Interest |
32,374 |
225,586 |
-2,757 |
| Silver(CMX) |
| Jul04 |
040608 |
590.0 |
594.5 |
574.0 |
577.0 |
-13.0 |
9,566 |
48,019 |
-2,192 |
| Sep04 |
040608 |
592.5 |
596.5 |
576.0 |
578.9 |
-13.0 |
2,156 |
9,671 |
+286 |
| Dec04 |
040608 |
593.0 |
600.0 |
579.0 |
581.6 |
-12.8 |
811 |
14,814 |
+15 |
| Mar05 |
040608 |
584.3 |
584.3 |
584.3 |
584.3 |
-12.6 |
565 |
4,308 |
+340 |
| May05 |
040608 |
586.6 |
586.6 |
586.6 |
586.6 |
-12.5 |
200 |
974 |
+162 |
| Total Volume and Open Interest |
13,344 |
83,806 |
-1,381 |
| Platinum(NYM) |
| Jul04 |
040608 |
836.5 |
838.8 |
833.5 |
833.6 |
-2.6 |
271 |
4,626 |
-82 |
| Oct04 |
040608 |
830.0 |
830.0 |
827.1 |
827.1 |
-2.6 |
7 |
764 |
+0 |
| Jan05 |
040608 |
822.1 |
822.1 |
822.1 |
822.1 |
-2.6 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
278 |
5,398 |
-82 |
| Palladium(NYME) |
| Jun04 |
040608 |
245.25 |
245.25 |
241.75 |
241.75 |
-3.60 |
21 |
436 |
-23 |
| Sep04 |
040608 |
244.00 |
244.50 |
243.00 |
243.00 |
-3.60 |
388 |
6,960 |
+154 |
| Dec04 |
040608 |
244.50 |
244.50 |
244.50 |
244.50 |
-3.60 |
0 |
448 |
+0 |
| Total Volume and Open Interest |
409 |
7,844 |
+131 |
| Copper(CMX) |
| Jul04 |
040608 |
124.00 |
124.60 |
122.70 |
123.75 |
-2.80 |
7,328 |
36,571 |
-1,496 |
| Sep04 |
040608 |
123.80 |
124.00 |
122.60 |
123.65 |
-2.50 |
3,021 |
13,626 |
+1,813 |
| Dec04 |
040608 |
120.60 |
120.90 |
120.20 |
120.65 |
-2.40 |
234 |
10,546 |
+164 |
| Mar05 |
040608 |
117.65 |
117.65 |
117.65 |
117.65 |
-2.40 |
25 |
1,343 |
+9 |
| May05 |
040608 |
116.20 |
116.20 |
115.45 |
115.45 |
-2.50 |
0 |
309 |
+0 |
| Total Volume and Open Interest |
10,875 |
69,781 |
+411 |
| DJIA Index(CBOT) |
| Jun04 |
040608 |
10365 |
10430 |
10345 |
10424 |
+45 |
7,733 |
45,980 |
+698 |
| Sep04 |
040608 |
10345 |
10415 |
10330 |
10408 |
+45 |
562 |
2,182 |
+233 |
| Dec04 |
040608 |
10350 |
10400 |
10350 |
10400 |
+44 |
2 |
20 |
+1 |
| Total Volume and Open Interest |
8,297 |
48,182 |
+932 |
| S & P 500(CME) |
| Jun04 |
040608 |
1137.20 |
1143.00 |
1135.50 |
1142.10 |
+1.80 |
72,921 |
470,841 |
-19,854 |
| Sep04 |
040608 |
1136.80 |
1142.20 |
1135.30 |
1141.70 |
+1.80 |
40,094 |
139,460 |
+30,876 |
| Dec04 |
040608 |
1139.00 |
1142.10 |
1139.00 |
1142.10 |
+1.70 |
19 |
3,201 |
+18 |
| Mar05 |
040608 |
1144.30 |
1144.30 |
1144.30 |
1144.30 |
+1.70 |
20 |
256 |
+20 |
| Total Volume and Open Interest |
113,054 |
613,974 |
+11,060 |
| S & P 500 E-Mini(Globex) |
| Jun04 |
040608 |
1140.25 |
1142.75 |
1135.50 |
1142.00 |
+1.75 |
578,498 |
585,119 |
+32,082 |
| Sep04 |
040608 |
1139.25 |
1142.25 |
1135.00 |
1141.75 |
+1.75 |
23,729 |
72,210 |
+21,816 |
| Total Volume and Open Interest |
602,227 |
657,329 |
+53,898 |
| NASDAQ 100(CME) |
| Jun04 |
040608 |
1485.00 |
1496.00 |
1482.00 |
1492.50 |
+1.50 |
17,345 |
75,253 |
+509 |
| Sep04 |
040608 |
1487.50 |
1499.00 |
1487.50 |
1496.50 |
+1.50 |
3,590 |
11,953 |
+3,609 |
| Dec04 |
040608 |
1503.50 |
1503.50 |
1503.50 |
1503.50 |
+1.50 |
1 |
7 |
+1 |
| Total Volume and Open Interest |
20,936 |
87,213 |
+4,119 |
| NASDAQ 100 E-Mini(GLOBEX) |
| Jun04 |
040608 |
1491.0 |
1496.5 |
1482.5 |
1492.5 |
+1.5 |
256,653 |
330,767 |
+11,654 |
| Sep04 |
040608 |
1493.5 |
1500.0 |
1487.0 |
1496.5 |
+1.5 |
1,363 |
3,356 |
+123 |
| Total Volume and Open Interest |
258,016 |
334,123 |
+11,777 |
| S & P Midcap 400(CME) |
| Jun04 |
040608 |
601.25 |
602.00 |
598.90 |
602.00 |
-0.25 |
1,468 |
16,227 |
-736 |
| Sep04 |
040608 |
600.90 |
602.60 |
600.50 |
602.50 |
-0.25 |
1,035 |
1,085 |
+1,003 |
| Dec04 |
040608 |
602.50 |
602.50 |
602.50 |
602.50 |
-0.25 |
|
|
|
| Total Volume and Open Interest |
2,503 |
17,312 |
+267 |
| Russell 2000(CME) |
| Jun04 |
040608 |
576.75 |
578.75 |
575.00 |
578.25 |
-0.10 |
2,456 |
31,644 |
-1,150 |
| Sep04 |
040608 |
576.50 |
578.00 |
574.75 |
577.55 |
-0.10 |
1,304 |
2,918 |
+1,117 |
| Dec04 |
040608 |
577.55 |
577.55 |
577.55 |
577.55 |
-0.10 |
|
|
|
| Total Volume and Open Interest |
3,760 |
34,562 |
-33 |
| Value Line(KCBT) |
| Jun04 |
040608 |
1599.00 |
1604.00 |
1599.00 |
1602.00 |
+2.00 |
12 |
26 |
+0 |
| Total Volume and Open Interest |
18 |
44 |
+5 |
| Nikkei 225(CME) |
| Jun04 |
040608 |
11500 |
11580 |
11465 |
11560 |
+60 |
7,218 |
38,454 |
-593 |
| Sep04 |
040608 |
11520 |
11580 |
11470 |
11570 |
+60 |
3,626 |
6,715 |
+2,934 |
| Total Volume and Open Interest |
10,844 |
45,172 |
+2,341 |
| Nikkei 225(SIMEX) |
| Jun04 |
040608 |
11550 |
11555 |
11445 |
11495 |
+80 |
45,561 |
155,462 |
-1,855 |
| Sep04 |
040608 |
11545 |
11550 |
11450 |
11495 |
+80 |
8,233 |
16,951 |
+7,666 |
| Dec04 |
040608 |
11465 |
11465 |
11465 |
11465 |
+80 |
|
|
|
| Total Volume and Open Interest |
53,794 |
172,413 |
+5,811 |
| CAC 40(MATIF) |
| Jun04 |
040608 |
3728.0 |
3735.0 |
3700.0 |
3713.5 |
-1.5 |
67,119 |
461,988 |
+8,878 |
| Jul04 |
040608 |
3729.5 |
3729.5 |
3707.0 |
3719.0 |
-2.0 |
47 |
615 |
+48 |
| Aug04 |
040608 |
3725.5 |
3725.5 |
3725.5 |
3725.5 |
-1.5 |
16 |
8 |
+8 |
| Total Volume and Open Interest |
67,185 |
484,245 |
+8,939 |
| DAX Index(EUREX) |
| Jun04 |
040608 |
4043.0 |
4045.0 |
4005.5 |
4023.0 |
-3.0 |
66,727 |
199,875 |
+3,529 |
| Sep04 |
040608 |
4062.5 |
4064.0 |
4027.0 |
4044.5 |
-3.0 |
2,585 |
10,552 |
+856 |
| Dec04 |
040608 |
4063.5 |
4079.0 |
4050.5 |
4067.0 |
-3.0 |
204 |
3,367 |
-3 |
| Total Volume and Open Interest |
69,516 |
213,794 |
+4,382 |
| FT-SE 100(LIFFE) |
| Jun04 |
040608 |
4500.50 |
4520.50 |
4489.50 |
4509.50 |
+17.50 |
79,329 |
394,547 |
-5,693 |
| Sep04 |
040608 |
4512.00 |
4530.50 |
4503.00 |
4521.00 |
+18.00 |
30,347 |
67,442 |
+24,872 |
| Dec04 |
040608 |
4553.00 |
4553.00 |
4553.00 |
4553.00 |
+17.50 |
525 |
22,122 |
+500 |
| Total Volume and Open Interest |
110,201 |
487,461 |
+19,679 |
| SPI 200(SFE) |
| Jun04 |
040608 |
3505.0 |
3512.0 |
3486.0 |
3490.0 |
-10.0 |
13,679 |
156,343 |
-286 |
| Sep04 |
040608 |
3514.0 |
3518.0 |
3493.0 |
3497.0 |
-11.0 |
5,501 |
16,358 |
+4,421 |
| Dec04 |
040608 |
3506.0 |
3510.0 |
3506.0 |
3510.0 |
-11.0 |
0 |
2,614 |
+0 |
| Total Volume and Open Interest |
19,251 |
177,089 |
+4,196 |
| GSCI(CME) |
| Jun04 |
040608 |
297.20 |
297.35 |
289.00 |
289.60 |
-5.85 |
3,562 |
12,250 |
-3,389 |
| Jul04 |
040608 |
296.00 |
296.10 |
288.80 |
288.80 |
-5.60 |
3,381 |
3,771 |
+3,377 |
| Aug04 |
040608 |
286.50 |
286.50 |
286.50 |
286.50 |
-5.00 |
|
|
|
| Total Volume and Open Interest |
6,943 |
16,021 |
-12 |
| Reuters CRB Index(NYBOT) |
| Aug04 |
040608 |
272.00 |
272.25 |
269.75 |
270.00 |
-3.00 |
41 |
182 |
+19 |
| Nov04 |
040608 |
271.00 |
271.00 |
271.00 |
271.00 |
-2.50 |
0 |
3 |
+0 |
| Jan05 |
040608 |
271.00 |
271.00 |
271.00 |
271.00 |
-2.75 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
78 |
309 |
-26 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|