 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Tue June 20, 2006 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul06 |
060620 |
584.50 |
586.00 |
582.00 |
585.25 |
+0.75 |
38,593 |
101,586 |
-8,848 |
Aug06 |
060620 |
591.00 |
593.00 |
588.50 |
592.25 |
+0.25 |
9,479 |
41,689 |
+1,924 |
Sep06 |
060620 |
597.50 |
600.00 |
595.00 |
599.25 |
+1.00 |
2,857 |
18,461 |
-109 |
Nov06 |
060620 |
610.00 |
613.00 |
607.00 |
612.00 |
+1.00 |
54,859 |
175,225 |
+7,012 |
Jan07 |
060620 |
618.00 |
622.00 |
618.00 |
621.50 |
+0.75 |
357 |
9,595 |
-14 |
Mar07 |
060620 |
625.50 |
631.00 |
625.50 |
630.50 |
+1.00 |
204 |
7,980 |
+25 |
May07 |
060620 |
629.00 |
637.00 |
629.00 |
636.50 |
+3.50 |
525 |
5,875 |
+21 |
Total Volume and Open Interest |
108,225 |
380,113 |
+358 |
Soybean Meal(CBOT) |
Jul06 |
060620 |
177.90 |
178.30 |
177.00 |
177.30 |
-0.60 |
10,873 |
52,326 |
-1,445 |
Aug06 |
060620 |
178.70 |
179.10 |
178.00 |
178.20 |
-0.70 |
3,304 |
26,998 |
-222 |
Sep06 |
060620 |
179.40 |
180.00 |
179.00 |
179.20 |
-0.40 |
1,523 |
21,423 |
-419 |
Oct06 |
060620 |
180.50 |
180.90 |
180.00 |
180.00 |
-0.50 |
159 |
9,952 |
+22 |
Dec06 |
060620 |
183.00 |
183.40 |
182.40 |
182.70 |
-0.40 |
4,577 |
47,487 |
+1,125 |
Jan07 |
060620 |
184.00 |
184.60 |
183.80 |
183.90 |
-0.20 |
42 |
4,195 |
+32 |
Mar07 |
060620 |
185.80 |
186.20 |
185.50 |
185.50 |
-0.30 |
63 |
4,107 |
+27 |
May07 |
060620 |
186.00 |
186.00 |
185.30 |
185.50 |
-0.50 |
51 |
4,317 |
-45 |
Total Volume and Open Interest |
20,860 |
175,952 |
-992 |
Soybean Oil(CBOT) |
Jul06 |
060620 |
24.08 |
24.34 |
23.98 |
24.28 |
+0.08 |
29,768 |
55,063 |
-4,658 |
Aug06 |
060620 |
24.20 |
24.55 |
24.18 |
24.49 |
+0.10 |
4,336 |
24,689 |
+963 |
Sep06 |
060620 |
24.40 |
24.77 |
24.40 |
24.68 |
+0.11 |
3,663 |
16,434 |
+1,755 |
Oct06 |
060620 |
24.65 |
24.98 |
24.65 |
24.93 |
+0.14 |
1,303 |
9,676 |
-102 |
Dec06 |
060620 |
25.03 |
25.45 |
25.02 |
25.41 |
+0.17 |
13,843 |
103,653 |
+3,833 |
Jan07 |
060620 |
25.30 |
25.60 |
25.30 |
25.60 |
+0.15 |
42 |
4,007 |
+27 |
Mar07 |
060620 |
25.70 |
26.00 |
25.65 |
26.00 |
+0.26 |
12 |
2,457 |
-6 |
May07 |
060620 |
26.05 |
26.30 |
26.05 |
26.30 |
+0.27 |
457 |
6,470 |
-86 |
Total Volume and Open Interest |
54,060 |
239,795 |
+1,546 |
Canola(WCE) |
Jul06 |
060620 |
272.0 |
272.0 |
269.2 |
270.2 |
-3.1 |
4,525 |
10,556 |
-2,405 |
Sep06 |
050908 |
298.4 |
298.4 |
298.4 |
298.4 |
unch |
|
|
|
Nov06 |
060620 |
290.0 |
290.0 |
287.5 |
288.9 |
-2.7 |
6,047 |
55,630 |
+1,459 |
Jan07 |
060620 |
299.8 |
299.8 |
297.1 |
297.5 |
-2.7 |
144 |
5,195 |
-58 |
Mar07 |
060620 |
305.3 |
305.3 |
305.3 |
305.3 |
-2.7 |
0 |
557 |
+0 |
Total Volume and Open Interest |
10,728 |
78,796 |
-1,003 |
Corn(CBOT) |
Jul06 |
060620 |
229.00 |
230.50 |
228.00 |
229.75 |
unch |
47,069 |
190,044 |
-13,447 |
Sep06 |
060620 |
240.50 |
242.00 |
239.00 |
241.25 |
+0.25 |
41,644 |
405,105 |
+7,402 |
Dec06 |
060620 |
255.50 |
256.50 |
253.50 |
256.00 |
+0.25 |
96,342 |
423,200 |
+10,593 |
Mar07 |
060620 |
265.75 |
268.00 |
265.25 |
267.75 |
+1.00 |
5,433 |
81,816 |
+2,194 |
May07 |
060620 |
272.50 |
277.50 |
272.50 |
276.50 |
+2.50 |
1,383 |
15,122 |
+1,091 |
Jul07 |
060620 |
280.50 |
285.25 |
280.25 |
284.50 |
+3.00 |
3,454 |
40,786 |
+2,542 |
Total Volume and Open Interest |
203,377 |
1,319,316 |
+12,763 |
Wheat(CBOT) |
Jul06 |
060620 |
360.50 |
367.50 |
360.00 |
367.00 |
+8.50 |
15,868 |
54,567 |
-4,325 |
Sep06 |
060620 |
379.00 |
386.50 |
378.00 |
384.75 |
+8.50 |
31,104 |
218,817 |
+3,496 |
Dec06 |
060620 |
396.50 |
404.50 |
396.00 |
403.75 |
+8.50 |
11,792 |
104,961 |
+2,423 |
Mar07 |
060620 |
413.00 |
420.00 |
413.00 |
420.00 |
+9.50 |
546 |
29,705 |
+72 |
May07 |
060620 |
424.50 |
429.00 |
424.00 |
429.00 |
+9.50 |
0 |
927 |
+0 |
Total Volume and Open Interest |
60,765 |
484,632 |
+1,887 |
Wheat(KCBT) |
Jul06 |
060620 |
462.50 |
474.00 |
462.50 |
473.00 |
+12.00 |
7,483 |
29,870 |
-3,326 |
Sep06 |
060620 |
474.50 |
483.00 |
474.00 |
482.50 |
+12.50 |
7,429 |
53,607 |
+2,699 |
Dec06 |
060620 |
484.00 |
494.00 |
484.00 |
492.50 |
+11.25 |
5,000 |
39,979 |
+1,592 |
Mar07 |
060620 |
484.50 |
494.00 |
484.50 |
492.75 |
+11.25 |
535 |
4,913 |
+207 |
May07 |
060620 |
485.00 |
487.00 |
485.00 |
486.00 |
+8.50 |
0 |
210 |
+0 |
Total Volume and Open Interest |
20,916 |
146,851 |
+1,414 |
Wheat(MGE) |
Jul06 |
060620 |
436.00 |
448.00 |
436.00 |
446.00 |
+12.50 |
3,529 |
9,910 |
-1,940 |
Sep06 |
060620 |
446.00 |
455.00 |
445.50 |
453.50 |
+10.75 |
2,744 |
13,742 |
-284 |
Dec06 |
060620 |
458.00 |
464.00 |
458.00 |
463.50 |
+11.00 |
1,678 |
21,907 |
+399 |
Mar07 |
060620 |
467.00 |
470.00 |
467.00 |
468.50 |
+9.00 |
59 |
1,447 |
+38 |
May07 |
060620 |
471.00 |
472.00 |
468.00 |
468.00 |
+5.00 |
3 |
63 |
+1 |
Total Volume and Open Interest |
8,042 |
51,220 |
-1,779 |
Oats(CBOT) |
Jul06 |
060620 |
197.50 |
198.50 |
194.00 |
196.50 |
+0.75 |
547 |
3,028 |
-294 |
Sep06 |
060620 |
194.00 |
196.50 |
193.50 |
194.75 |
+1.25 |
166 |
4,882 |
+106 |
Dec06 |
060620 |
195.75 |
197.00 |
194.25 |
196.75 |
+2.25 |
697 |
6,241 |
+329 |
Mar07 |
060620 |
203.00 |
203.00 |
203.00 |
203.00 |
+1.00 |
0 |
114 |
+0 |
Total Volume and Open Interest |
1,410 |
14,270 |
+141 |
Rough Rice(CBOT) |
Jul06 |
060620 |
8.95 |
9.19 |
8.93 |
9.14 |
+0.20 |
298 |
4,183 |
-132 |
Sep06 |
060620 |
9.22 |
9.48 |
9.20 |
9.40 |
+0.17 |
191 |
3,261 |
+84 |
Nov06 |
060620 |
9.43 |
9.63 |
9.40 |
9.56 |
+0.12 |
162 |
3,870 |
+17 |
Jan07 |
060620 |
9.68 |
9.77 |
9.68 |
9.71 |
+0.13 |
8 |
864 |
+2 |
Total Volume and Open Interest |
665 |
13,373 |
-23 |
Live Cattle(CME) |
Jun06 |
060620 |
82.050 |
82.575 |
81.900 |
81.950 |
-0.575 |
2,218 |
10,658 |
-912 |
Aug06 |
060620 |
83.700 |
83.800 |
83.100 |
83.200 |
-0.700 |
18,584 |
121,193 |
-3,970 |
Oct06 |
060620 |
86.650 |
86.700 |
86.150 |
86.250 |
-0.400 |
8,943 |
48,554 |
-1,296 |
Dec06 |
060620 |
87.900 |
88.000 |
87.400 |
87.625 |
-0.375 |
5,152 |
32,430 |
+334 |
Feb07 |
060620 |
90.125 |
90.125 |
89.625 |
89.875 |
-0.425 |
1,096 |
11,148 |
+306 |
Apr07 |
060620 |
87.350 |
87.400 |
87.075 |
87.100 |
-0.400 |
323 |
2,098 |
-142 |
Total Volume and Open Interest |
36,370 |
227,164 |
-5,653 |
Feeder Cattle(CME) |
Aug06 |
060620 |
112.850 |
113.400 |
112.600 |
112.750 |
-0.450 |
2,806 |
17,624 |
-341 |
Sep06 |
060620 |
112.600 |
112.750 |
112.050 |
112.325 |
-0.675 |
560 |
3,123 |
-146 |
Oct06 |
060620 |
111.050 |
111.700 |
110.850 |
111.175 |
-0.100 |
351 |
2,963 |
-18 |
Nov06 |
060620 |
110.500 |
110.700 |
110.000 |
110.500 |
unch |
225 |
1,033 |
-15 |
Jan07 |
060620 |
106.500 |
106.500 |
106.100 |
106.400 |
-0.100 |
197 |
903 |
+52 |
Mar07 |
060620 |
104.400 |
104.400 |
104.400 |
104.400 |
-0.100 |
7 |
72 |
+2 |
Apr07 |
060620 |
104.400 |
104.400 |
104.400 |
104.400 |
+0.150 |
13 |
44 |
+2 |
Total Volume and Open Interest |
4,159 |
25,807 |
-464 |
Lean Hogs(CME) |
Jul06 |
060620 |
76.800 |
76.800 |
75.400 |
75.625 |
-1.300 |
7,736 |
28,609 |
-163 |
Aug06 |
060620 |
73.200 |
73.400 |
71.700 |
71.825 |
-1.600 |
12,342 |
83,963 |
+1,966 |
Oct06 |
060620 |
63.400 |
63.500 |
61.800 |
61.825 |
-1.600 |
5,734 |
22,680 |
+227 |
Dec06 |
060620 |
59.500 |
59.500 |
57.850 |
58.425 |
-0.800 |
3,674 |
14,147 |
+587 |
Feb07 |
060620 |
60.500 |
60.500 |
59.450 |
59.700 |
-0.775 |
866 |
4,937 |
+322 |
Apr07 |
060620 |
61.250 |
61.250 |
60.400 |
60.625 |
-0.600 |
436 |
2,415 |
+152 |
May07 |
060620 |
62.825 |
63.275 |
62.750 |
63.275 |
-0.125 |
24 |
500 |
+39 |
Jun07 |
060620 |
64.150 |
64.250 |
63.900 |
64.075 |
-0.525 |
48 |
349 |
+24 |
Total Volume and Open Interest |
30,860 |
157,602 |
+3,154 |
Pork Bellies(CME) |
Jul06 |
060620 |
99.300 |
99.450 |
96.300 |
97.025 |
-1.625 |
369 |
1,152 |
+54 |
Aug06 |
060620 |
94.700 |
95.100 |
92.000 |
92.525 |
-1.525 |
210 |
612 |
+2 |
Feb07 |
060620 |
85.650 |
85.650 |
85.650 |
85.650 |
+0.150 |
0 |
26 |
+0 |
Mar07 |
060620 |
85.900 |
85.900 |
85.900 |
85.900 |
+0.150 |
0 |
6 |
+0 |
Total Volume and Open Interest |
579 |
1,796 |
+56 |
Class III Milk(CME) |
Jun06 |
060620 |
11.25 |
11.26 |
11.25 |
11.26 |
unch |
31 |
3,118 |
+22 |
Jul06 |
060620 |
11.37 |
11.47 |
11.35 |
11.35 |
-0.02 |
85 |
3,573 |
+4 |
Aug06 |
060620 |
11.82 |
11.90 |
11.80 |
11.81 |
-0.05 |
177 |
3,901 |
+36 |
Sep06 |
060620 |
12.35 |
12.35 |
12.25 |
12.25 |
-0.01 |
126 |
4,093 |
+1 |
Oct06 |
060620 |
12.34 |
12.34 |
12.33 |
12.33 |
-0.01 |
66 |
3,651 |
+10 |
Total Volume and Open Interest |
792 |
31,162 |
+117 |
Cocoa(NYBOT) |
Jul06 |
060620 |
1525 |
1537 |
1520 |
1527 |
unch |
2,477 |
3,372 |
-2,836 |
Sep06 |
060620 |
1535 |
1541 |
1526 |
1528 |
-5 |
6,060 |
65,719 |
+6 |
Dec06 |
060620 |
1562 |
1571 |
1557 |
1558 |
-5 |
910 |
23,521 |
+1 |
Mar07 |
060620 |
1592 |
1599 |
1589 |
1590 |
-4 |
30 |
15,835 |
+29 |
May07 |
060620 |
1610 |
1610 |
1610 |
1610 |
-4 |
25 |
6,131 |
+5 |
Jul07 |
060620 |
1630 |
1630 |
1630 |
1630 |
-4 |
192 |
3,108 |
+121 |
Sep07 |
060620 |
1648 |
1648 |
1648 |
1648 |
-5 |
0 |
8,664 |
+0 |
Total Volume and Open Interest |
9,694 |
132,977 |
-2,674 |
Coffee "C"(NYBOT) |
Jul06 |
060620 |
95.25 |
96.55 |
95.25 |
95.45 |
+0.50 |
6,764 |
17,538 |
-3,937 |
Sep06 |
060620 |
98.25 |
99.10 |
97.30 |
97.45 |
+0.20 |
11,340 |
77,949 |
+2,304 |
Dec06 |
060620 |
102.25 |
102.75 |
101.25 |
101.30 |
+0.15 |
1,269 |
16,019 |
+287 |
Mar07 |
060620 |
105.80 |
106.60 |
105.05 |
105.05 |
+0.15 |
410 |
5,585 |
+84 |
May07 |
060620 |
108.75 |
108.75 |
107.40 |
107.40 |
+0.15 |
59 |
1,506 |
+21 |
Jul07 |
060620 |
110.75 |
111.00 |
109.65 |
109.65 |
+0.15 |
83 |
728 |
-2 |
Total Volume and Open Interest |
20,004 |
121,667 |
-1,305 |
Orange Juice(NYBOT) |
Jul06 |
060620 |
156.50 |
157.20 |
156.00 |
156.95 |
+1.05 |
3,045 |
8,075 |
-1,887 |
Sep06 |
060620 |
156.50 |
157.80 |
156.10 |
157.75 |
+1.25 |
3,404 |
14,448 |
+1,962 |
Nov06 |
060620 |
156.50 |
157.25 |
155.90 |
157.25 |
+1.50 |
19 |
2,859 |
-1 |
Jan07 |
060620 |
156.50 |
156.90 |
155.80 |
156.90 |
+1.15 |
1 |
1,769 |
+0 |
Mar07 |
060620 |
157.15 |
157.15 |
157.15 |
157.15 |
+1.15 |
0 |
496 |
+0 |
Total Volume and Open Interest |
6,469 |
27,791 |
+74 |
Sugar #11(NYBOT) |
Jul06 |
060620 |
14.90 |
15.22 |
14.85 |
15.21 |
+0.36 |
14,150 |
61,858 |
-5,608 |
Oct06 |
060620 |
15.23 |
15.60 |
15.22 |
15.58 |
+0.39 |
15,958 |
227,736 |
+2,367 |
Mar07 |
060620 |
15.45 |
15.79 |
15.45 |
15.77 |
+0.35 |
5,120 |
73,156 |
-737 |
May07 |
060620 |
15.36 |
15.60 |
15.36 |
15.60 |
+0.28 |
3,294 |
36,271 |
-336 |
Jul07 |
060620 |
15.22 |
15.45 |
15.22 |
15.44 |
+0.22 |
1,105 |
26,868 |
-27 |
Total Volume and Open Interest |
40,360 |
449,343 |
-4,214 |
Sugar #14(NYBOT) |
Jul06 |
060608 |
23.66 |
23.66 |
23.66 |
23.66 |
-0.29 |
1,111 |
1,816 |
+354 |
Sep06 |
060620 |
23.22 |
23.27 |
23.22 |
23.27 |
-0.03 |
225 |
4,891 |
+39 |
Nov06 |
060620 |
22.40 |
22.43 |
22.40 |
22.43 |
+0.01 |
69 |
1,686 |
+40 |
Jan07 |
060620 |
22.54 |
22.54 |
22.54 |
22.54 |
unch |
2 |
1,209 |
+0 |
Mar07 |
060620 |
22.48 |
22.48 |
22.48 |
22.48 |
+0.03 |
2 |
1,297 |
+2 |
Total Volume and Open Interest |
298 |
11,043 |
+81 |
London Cocoa(LCE) |
Jul06 |
060620 |
954 |
955 |
938 |
949 |
+4 |
3,263 |
56,881 |
-1,301 |
Sep06 |
060620 |
904 |
907 |
899 |
904 |
+3 |
6,209 |
55,940 |
+1,546 |
Dec06 |
060620 |
906 |
910 |
903 |
907 |
+2 |
1,304 |
33,876 |
-673 |
Mar07 |
060620 |
917 |
921 |
914 |
918 |
+2 |
1,352 |
26,942 |
-94 |
May07 |
060620 |
928 |
930 |
925 |
927 |
+3 |
73 |
4,936 |
+38 |
Jul07 |
060620 |
935 |
935 |
935 |
935 |
+2 |
10 |
3,126 |
+9 |
Sep07 |
060620 |
944 |
944 |
944 |
944 |
+3 |
7 |
1,725 |
+7 |
Total Volume and Open Interest |
12,220 |
193,404 |
-468 |
London Coffee(LCE) |
Jul06 |
060620 |
1120.00 |
1145.00 |
1120.00 |
1140.00 |
+20.00 |
1,806 |
30,076 |
-932 |
Sep06 |
060620 |
1137.00 |
1162.00 |
1137.00 |
1159.00 |
+21.00 |
5,233 |
57,281 |
+793 |
Nov06 |
060620 |
1149.00 |
1172.00 |
1149.00 |
1172.00 |
+21.00 |
603 |
32,159 |
+127 |
Jan07 |
060620 |
1153.00 |
1175.00 |
1153.00 |
1175.00 |
+23.00 |
108 |
5,004 |
+64 |
Mar07 |
060620 |
1166.00 |
1182.00 |
1166.00 |
1182.00 |
+22.00 |
0 |
1,036 |
+0 |
May07 |
060620 |
1183.00 |
1191.00 |
1183.00 |
1191.00 |
+22.00 |
2 |
798 |
-2 |
Total Volume and Open Interest |
7,752 |
126,671 |
+50 |
London Sugar(LCE) |
Aug06 |
060620 |
450.00 |
458.50 |
449.50 |
457.50 |
+8.00 |
1,103 |
22,908 |
-457 |
Oct06 |
060620 |
440.50 |
451.50 |
440.50 |
451.20 |
+10.30 |
1,366 |
19,043 |
+120 |
Dec06 |
060620 |
439.00 |
447.20 |
439.00 |
447.20 |
+9.70 |
114 |
10,542 |
+5 |
Mar07 |
060620 |
425.00 |
435.00 |
425.00 |
434.20 |
+9.20 |
570 |
8,216 |
+261 |
May07 |
060620 |
427.50 |
433.70 |
427.00 |
433.70 |
+8.70 |
146 |
3,343 |
+75 |
Total Volume and Open Interest |
3,376 |
67,197 |
+4 |
Cotton(NYBOT) |
Jul06 |
060620 |
50.60 |
51.60 |
50.50 |
51.10 |
+0.20 |
6,425 |
31,149 |
-2,160 |
Oct06 |
060620 |
54.30 |
55.35 |
54.27 |
54.70 |
+0.10 |
690 |
9,649 |
+245 |
Dec06 |
060620 |
56.55 |
57.50 |
56.50 |
57.02 |
+0.29 |
7,276 |
106,110 |
+694 |
Mar07 |
060620 |
59.40 |
59.90 |
59.35 |
59.76 |
+0.46 |
1,397 |
17,230 |
+629 |
May07 |
060620 |
60.50 |
60.50 |
60.50 |
60.50 |
+0.40 |
0 |
827 |
+0 |
Jul07 |
060620 |
61.30 |
61.30 |
61.30 |
61.30 |
+0.40 |
14 |
2,285 |
-14 |
Total Volume and Open Interest |
15,802 |
168,694 |
-606 |
Lumber(CME) |
Jul06 |
060620 |
298.0 |
298.0 |
288.6 |
293.0 |
+0.5 |
429 |
2,636 |
+57 |
Sep06 |
060620 |
309.3 |
309.9 |
303.3 |
306.9 |
unch |
190 |
2,633 |
+11 |
Nov06 |
060620 |
307.0 |
308.0 |
303.3 |
303.7 |
-2.1 |
39 |
301 |
+11 |
Jan07 |
060620 |
315.0 |
315.0 |
315.0 |
315.0 |
-0.5 |
0 |
5 |
+0 |
Total Volume and Open Interest |
658 |
5,588 |
+79 |
Crude Oil(NYM) |
Jul06 |
060620 |
69.30 |
69.85 |
68.55 |
68.94 |
-0.04 |
95,557 |
29,866 |
-40,656 |
Aug06 |
060620 |
69.90 |
70.20 |
68.85 |
69.34 |
-0.21 |
102,022 |
248,095 |
+12,450 |
Sep06 |
060620 |
70.55 |
70.85 |
69.70 |
70.01 |
-0.26 |
21,838 |
98,644 |
+2,241 |
Oct06 |
060620 |
71.15 |
71.15 |
70.20 |
70.53 |
-0.30 |
2,784 |
42,839 |
+548 |
Nov06 |
060620 |
71.65 |
71.80 |
70.70 |
70.98 |
-0.33 |
1,153 |
25,819 |
+480 |
Dec06 |
060620 |
72.00 |
72.20 |
71.15 |
71.35 |
-0.35 |
12,792 |
107,221 |
-957 |
Jan07 |
060620 |
71.55 |
71.63 |
71.55 |
71.63 |
-0.36 |
1,289 |
36,143 |
+385 |
Feb07 |
060620 |
71.82 |
71.82 |
71.82 |
71.82 |
-0.36 |
362 |
14,315 |
+274 |
Mar07 |
060620 |
71.94 |
71.94 |
71.94 |
71.94 |
-0.38 |
561 |
15,194 |
+27 |
Apr07 |
060620 |
71.98 |
71.98 |
71.98 |
71.98 |
-0.39 |
0 |
9,763 |
+0 |
May07 |
060620 |
71.98 |
71.98 |
71.98 |
71.98 |
-0.39 |
140 |
8,871 |
-36 |
Jun07 |
060620 |
72.80 |
72.80 |
71.95 |
71.95 |
-0.39 |
2,252 |
35,736 |
+712 |
Jul07 |
060620 |
71.85 |
71.85 |
71.85 |
71.85 |
-0.39 |
0 |
10,231 |
+0 |
Aug07 |
060620 |
71.72 |
71.72 |
71.72 |
71.72 |
-0.39 |
0 |
6,106 |
+0 |
Sep07 |
060620 |
71.59 |
71.59 |
71.59 |
71.59 |
-0.39 |
0 |
8,370 |
+90 |
Oct07 |
060620 |
71.46 |
71.46 |
71.46 |
71.46 |
-0.39 |
50 |
4,383 |
+50 |
Total Volume and Open Interest |
253,442 |
980,669 |
-24,585 |
Heating Oil(NYM) |
Jul06 |
060620 |
190.75 |
193.00 |
189.80 |
190.74 |
+1.26 |
20,713 |
32,121 |
-1,745 |
Aug06 |
060620 |
195.00 |
197.20 |
194.00 |
195.08 |
+1.39 |
15,231 |
52,239 |
-155 |
Sep06 |
060620 |
199.75 |
201.50 |
198.75 |
199.48 |
+1.29 |
5,036 |
19,895 |
-232 |
Oct06 |
060620 |
203.70 |
206.00 |
202.50 |
203.48 |
+1.24 |
1,437 |
8,233 |
+258 |
Nov06 |
060620 |
207.60 |
209.80 |
206.75 |
207.08 |
+1.19 |
946 |
5,711 |
-52 |
Dec06 |
060620 |
210.70 |
213.50 |
210.60 |
210.63 |
+1.14 |
1,624 |
14,238 |
-266 |
Jan07 |
060620 |
214.50 |
217.00 |
213.00 |
213.58 |
+1.09 |
1,195 |
13,866 |
+238 |
Feb07 |
060620 |
215.65 |
217.50 |
214.00 |
214.58 |
+1.04 |
135 |
4,593 |
+87 |
Mar07 |
060620 |
213.70 |
215.50 |
212.75 |
213.18 |
+0.99 |
128 |
3,910 |
+21 |
Apr07 |
060620 |
209.00 |
210.75 |
207.78 |
207.78 |
+0.94 |
102 |
4,711 |
-23 |
May07 |
060620 |
206.50 |
206.50 |
203.53 |
203.53 |
+0.89 |
23 |
816 |
+3 |
Jun07 |
060620 |
203.50 |
203.50 |
201.48 |
201.48 |
+0.89 |
21 |
5,215 |
+0 |
Total Volume and Open Interest |
46,645 |
167,127 |
-1,812 |
Unleaded Gas(NYM) |
Jul06 |
060620 |
200.40 |
203.40 |
198.50 |
200.56 |
+1.42 |
21,245 |
23,638 |
-2,616 |
Aug06 |
060620 |
201.50 |
204.50 |
199.75 |
201.67 |
+1.49 |
8,987 |
39,132 |
+370 |
Sep06 |
060620 |
200.25 |
202.00 |
199.50 |
200.47 |
+1.34 |
2,451 |
11,846 |
+464 |
Oct06 |
060620 |
189.25 |
190.00 |
188.00 |
188.47 |
+1.34 |
369 |
5,207 |
+31 |
Nov06 |
060620 |
183.00 |
183.80 |
183.00 |
183.47 |
+1.34 |
137 |
2,303 |
+25 |
Dec06 |
060620 |
179.25 |
180.47 |
179.25 |
180.47 |
+1.34 |
111 |
3,152 |
+2 |
Jan07 |
060620 |
180.97 |
180.97 |
180.97 |
180.97 |
+1.29 |
11 |
1,568 |
-7 |
Total Volume and Open Interest |
33,311 |
86,846 |
-1,731 |
Natural Gas(NYM) |
Jul06 |
060620 |
6.750 |
6.820 |
6.470 |
6.502 |
-0.391 |
21,510 |
53,385 |
-4,376 |
Aug06 |
060620 |
7.020 |
7.050 |
6.690 |
6.737 |
-0.416 |
9,340 |
75,421 |
-620 |
Sep06 |
060620 |
7.340 |
7.350 |
6.960 |
6.997 |
-0.461 |
3,323 |
54,380 |
+295 |
Oct06 |
060620 |
7.700 |
7.720 |
7.350 |
7.367 |
-0.471 |
5,191 |
45,841 |
-3 |
Nov06 |
060620 |
8.860 |
8.870 |
8.547 |
8.547 |
-0.426 |
1,873 |
52,873 |
-369 |
Dec06 |
060620 |
10.150 |
10.150 |
9.847 |
9.847 |
-0.396 |
919 |
29,683 |
+11 |
Jan07 |
060620 |
10.830 |
10.840 |
10.557 |
10.557 |
-0.376 |
1,647 |
49,647 |
+307 |
Feb07 |
060620 |
10.860 |
10.860 |
10.587 |
10.587 |
-0.366 |
1,040 |
30,226 |
+97 |
Mar07 |
060620 |
10.650 |
10.650 |
10.387 |
10.387 |
-0.356 |
2,046 |
55,744 |
+497 |
Apr07 |
060620 |
8.550 |
8.560 |
8.407 |
8.407 |
-0.206 |
999 |
32,869 |
-127 |
May07 |
060620 |
8.350 |
8.350 |
8.222 |
8.222 |
-0.196 |
2,439 |
22,533 |
-444 |
Jun07 |
060620 |
8.450 |
8.470 |
8.310 |
8.317 |
-0.191 |
213 |
12,813 |
-70 |
Jul07 |
060620 |
8.510 |
8.560 |
8.427 |
8.427 |
-0.196 |
166 |
9,444 |
+0 |
Aug07 |
060620 |
8.660 |
8.660 |
8.500 |
8.522 |
-0.196 |
156 |
8,183 |
+30 |
Sep07 |
060620 |
8.770 |
8.770 |
8.637 |
8.637 |
-0.191 |
51 |
9,405 |
+2 |
Oct07 |
060620 |
8.920 |
8.940 |
8.807 |
8.807 |
-0.191 |
715 |
24,866 |
+311 |
Total Volume and Open Interest |
56,258 |
867,648 |
-4,190 |
Brent Crude Oil(ICE) |
Aug06 |
060620 |
68.02 |
69.04 |
67.48 |
68.08 |
-0.03 |
69,445 |
93,322 |
-2,145 |
Sep06 |
060620 |
68.60 |
69.60 |
68.02 |
68.60 |
-0.13 |
38,796 |
116,076 |
+2,515 |
Oct06 |
060620 |
69.28 |
70.17 |
68.59 |
69.15 |
-0.16 |
10,759 |
38,594 |
+821 |
Nov06 |
060620 |
69.70 |
70.55 |
69.15 |
69.63 |
-0.18 |
6,916 |
14,369 |
-224 |
Dec06 |
060620 |
70.05 |
71.02 |
69.59 |
70.04 |
-0.17 |
9,372 |
52,632 |
+809 |
Jan07 |
060620 |
71.20 |
71.20 |
70.39 |
70.39 |
-0.16 |
1,050 |
14,784 |
+526 |
Feb07 |
060620 |
70.69 |
70.69 |
70.69 |
70.69 |
-0.14 |
55 |
9,292 |
+20 |
Mar07 |
060620 |
70.81 |
70.81 |
70.81 |
70.81 |
-0.14 |
0 |
6,081 |
+0 |
Apr07 |
060620 |
70.87 |
70.87 |
70.87 |
70.87 |
-0.16 |
0 |
3,071 |
+0 |
May07 |
060620 |
70.88 |
70.88 |
70.88 |
70.88 |
-0.19 |
0 |
1,505 |
+0 |
Jun07 |
060620 |
71.76 |
71.76 |
70.65 |
70.79 |
-0.22 |
0 |
10,899 |
+0 |
Jul07 |
060620 |
70.67 |
70.67 |
70.67 |
70.67 |
-0.24 |
0 |
66 |
+0 |
Aug07 |
060620 |
70.54 |
70.54 |
70.54 |
70.54 |
-0.23 |
0 |
235 |
+0 |
Sep07 |
060620 |
70.41 |
70.41 |
70.41 |
70.41 |
-0.21 |
0 |
900 |
+0 |
Total Volume and Open Interest |
139,679 |
416,350 |
+3,234 |
Gas Oil(ICE) |
Jul06 |
060620 |
609.50 |
621.00 |
607.00 |
613.50 |
+6.00 |
24,144 |
63,900 |
-443 |
Aug06 |
060620 |
614.25 |
625.75 |
612.25 |
618.75 |
+6.50 |
13,358 |
43,092 |
-20 |
Sep06 |
060620 |
620.50 |
631.00 |
620.00 |
625.25 |
+7.25 |
6,555 |
16,185 |
+557 |
Oct06 |
060620 |
627.00 |
637.50 |
626.75 |
632.25 |
+7.50 |
2,932 |
12,113 |
-871 |
Nov06 |
060620 |
635.00 |
642.50 |
632.50 |
638.50 |
+7.75 |
235 |
8,153 |
+30 |
Dec06 |
060620 |
640.75 |
649.25 |
638.75 |
644.50 |
+7.75 |
4,708 |
29,440 |
+397 |
Jan07 |
060620 |
647.50 |
653.00 |
642.75 |
648.75 |
+7.75 |
637 |
7,770 |
+367 |
Feb07 |
060620 |
647.75 |
648.75 |
645.25 |
648.75 |
+7.50 |
25 |
820 |
+0 |
Mar07 |
060620 |
648.50 |
648.50 |
648.25 |
648.25 |
+7.50 |
0 |
3,584 |
+0 |
Apr07 |
060620 |
644.75 |
644.75 |
644.75 |
644.75 |
+8.25 |
0 |
825 |
+0 |
Total Volume and Open Interest |
52,985 |
218,969 |
+183 |
US Dollar Index(NYBOT) |
Sep06 |
060620 |
85.94 |
86.06 |
85.58 |
85.76 |
-0.16 |
2,427 |
22,460 |
-245 |
Dec06 |
060620 |
85.60 |
85.62 |
85.22 |
85.40 |
-0.17 |
0 |
2,152 |
-2 |
Mar07 |
060620 |
85.07 |
85.07 |
85.07 |
85.07 |
-0.16 |
0 |
5 |
+0 |
Total Volume and Open Interest |
2,740 |
39,520 |
-410 |
Australian Dollar(CME) |
Sep06 |
060620 |
73.66 |
73.73 |
73.63 |
73.68 |
+0.11 |
2,991 |
37,994 |
-3,085 |
Dec06 |
060620 |
73.57 |
73.57 |
73.57 |
73.57 |
+0.11 |
1 |
336 |
+10 |
Mar07 |
060620 |
73.44 |
73.44 |
73.44 |
73.44 |
+0.11 |
0 |
9 |
+0 |
Total Volume and Open Interest |
4,135 |
79,732 |
-4,002 |
British Pound(CME) |
Sep06 |
060620 |
184.21 |
184.83 |
184.10 |
184.60 |
+0.24 |
1,194 |
80,384 |
-2,033 |
Dec06 |
060620 |
185.00 |
185.00 |
185.00 |
185.00 |
+0.24 |
0 |
188 |
+18 |
Mar07 |
060620 |
185.40 |
185.40 |
185.40 |
185.40 |
+0.24 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,134 |
128,615 |
-3,065 |
Canadian Dollar(CME) |
Sep06 |
060620 |
89.74 |
89.91 |
89.62 |
89.69 |
+0.09 |
5,358 |
83,699 |
+603 |
Dec06 |
060620 |
89.93 |
89.93 |
89.93 |
89.93 |
+0.09 |
19 |
1,872 |
-2 |
Mar07 |
060620 |
90.32 |
90.32 |
90.17 |
90.17 |
+0.09 |
5 |
170 |
+4 |
Jun07 |
060620 |
90.41 |
90.41 |
90.41 |
90.41 |
+0.09 |
0 |
86 |
+0 |
Total Volume and Open Interest |
6,394 |
124,538 |
-670 |
Japanese Yen(CME) |
Sep06 |
060620 |
88.03 |
88.27 |
87.97 |
88.15 |
+0.38 |
3,529 |
146,307 |
-167 |
Dec06 |
060620 |
89.28 |
89.28 |
89.28 |
89.28 |
+0.38 |
5 |
20,054 |
-1 |
Mar07 |
060620 |
90.36 |
90.36 |
90.36 |
90.36 |
+0.38 |
0 |
2 |
+0 |
Total Volume and Open Interest |
4,578 |
240,518 |
-2,006 |
Swiss Franc(CME) |
Sep06 |
060620 |
81.22 |
81.61 |
81.20 |
81.53 |
+0.12 |
1,950 |
57,455 |
+3,766 |
Dec06 |
060620 |
82.26 |
82.26 |
82.25 |
82.25 |
+0.12 |
0 |
66 |
+4 |
Mar07 |
060620 |
82.95 |
82.95 |
82.95 |
82.95 |
+0.12 |
0 |
7 |
+0 |
Total Volume and Open Interest |
2,680 |
128,649 |
+3,340 |
EuroFX(CME) |
Sep06 |
060620 |
126.25 |
126.93 |
126.15 |
126.61 |
+0.05 |
3,915 |
132,158 |
+3,138 |
Dec06 |
060620 |
127.45 |
127.45 |
127.34 |
127.34 |
+0.05 |
63 |
848 |
+58 |
Mar07 |
060620 |
128.01 |
128.01 |
128.01 |
128.01 |
+0.05 |
0 |
79 |
+0 |
Total Volume and Open Interest |
6,055 |
210,222 |
+2,417 |
Mexican Peso(CME) |
Jun06 |
060619 |
8740.0 |
8740.0 |
8740.0 |
8740.0 |
+3.0 |
630 |
45,102 |
-253 |
Sep06 |
060620 |
8642.0 |
8690.0 |
8637.0 |
8665.0 |
+8.0 |
6,685 |
50,318 |
-928 |
Total Volume and Open Interest |
6,771 |
120,117 |
-1,140 |
30-Year T-Bonds(CBOT) |
Jun06 |
060620 |
106~20 |
106~20 |
106~10 |
106~14 |
-0~02 |
4,443 |
11,318 |
-2,144 |
Sep06 |
060620 |
106~17 |
106~25 |
106~06 |
106~12 |
-0~03 |
192,218 |
733,358 |
+8,678 |
Dec06 |
060620 |
106~18 |
106~20 |
106~12 |
106~16 |
-0~03 |
549 |
4,546 |
+325 |
Total Volume and Open Interest |
197,215 |
749,239 |
+6,854 |
10-Year T-Notes(CBOT) |
Jun06 |
060620 |
104~295 |
104~310 |
104~220 |
104~240 |
-0~030 |
9,623 |
12,991 |
-6,792 |
Sep06 |
060620 |
104~235 |
104~285 |
104~175 |
104~200 |
-0~030 |
623,417 |
2,018,058 |
+53,109 |
Total Volume and Open Interest |
633,946 |
2,045,952 |
+46,334 |
5-Year T-Notes(CBOT) |
Jun06 |
060620 |
103~110 |
103~110 |
103~110 |
103~110 |
-0~020 |
2,844 |
0 |
+0 |
Sep06 |
060620 |
103~110 |
103~110 |
103~065 |
103~080 |
-0~020 |
263,741 |
0 |
+0 |
Dec06 |
060620 |
103~060 |
103~060 |
103~060 |
103~060 |
-0~020 |
0 |
1 |
+0 |
Total Volume and Open Interest |
266,585 |
1 |
+0 |
2 Year T-Notes(CBOT) |
Jun06 |
060620 |
101~040 |
101~040 |
101~040 |
101~040 |
-0~002 |
72 |
3,745 |
-914 |
Sep06 |
060620 |
101~048 |
101~048 |
101~044 |
101~044 |
-0~004 |
564 |
542,614 |
+14,585 |
Total Volume and Open Interest |
636 |
546,359 |
+13,671 |
Eurodollars(CME) |
Sep06 |
060620 |
94.405 |
94.415 |
94.385 |
94.400 |
-0.005 |
318,179 |
1,489,952 |
+13,698 |
Dec06 |
060620 |
94.400 |
94.400 |
94.375 |
94.385 |
-0.010 |
22,518 |
1,577,686 |
+4,495 |
Mar07 |
060620 |
94.440 |
94.440 |
94.410 |
94.420 |
-0.015 |
21,160 |
1,304,144 |
+22,785 |
Jun07 |
060620 |
94.485 |
94.485 |
94.450 |
94.460 |
-0.020 |
32,367 |
998,798 |
+56,618 |
Sep07 |
060620 |
94.510 |
94.510 |
94.490 |
94.500 |
-0.020 |
37,379 |
930,003 |
-21,159 |
Dec07 |
060620 |
94.520 |
94.520 |
94.500 |
94.510 |
-0.020 |
21,206 |
681,924 |
-3,835 |
Mar08 |
060620 |
94.525 |
94.525 |
94.505 |
94.515 |
-0.020 |
25,173 |
529,085 |
+6,989 |
Jun08 |
060620 |
94.510 |
94.510 |
94.485 |
94.500 |
-0.015 |
20,760 |
286,054 |
+14,807 |
Sep08 |
060620 |
94.485 |
94.490 |
94.465 |
94.480 |
-0.015 |
18,043 |
264,407 |
+4,898 |
Dec08 |
060620 |
94.475 |
94.475 |
94.435 |
94.450 |
-0.015 |
14,107 |
233,563 |
+4,192 |
Mar09 |
060620 |
94.445 |
94.450 |
94.425 |
94.440 |
-0.015 |
10,744 |
169,700 |
+5,522 |
Jun09 |
060620 |
94.440 |
94.440 |
94.400 |
94.415 |
-0.015 |
10,058 |
145,764 |
+7,027 |
Sep09 |
060620 |
94.400 |
94.405 |
94.385 |
94.390 |
-0.015 |
7,962 |
116,607 |
+1,806 |
Dec09 |
060620 |
94.370 |
94.375 |
94.355 |
94.360 |
-0.015 |
14,459 |
117,181 |
+9,137 |
Mar10 |
060620 |
94.355 |
94.360 |
94.350 |
94.350 |
-0.010 |
14,207 |
100,428 |
-5,964 |
Jun10 |
060620 |
94.335 |
94.340 |
94.330 |
94.330 |
-0.010 |
24,432 |
79,872 |
-197 |
Sep10 |
060620 |
94.315 |
94.315 |
94.290 |
94.305 |
-0.010 |
23,370 |
78,589 |
+16,337 |
Dec10 |
060620 |
94.260 |
94.285 |
94.260 |
94.275 |
-0.010 |
3,180 |
68,291 |
+1,128 |
Total Volume and Open Interest |
393,475 |
9,362,780 |
-1,109,954 |
3-Mth Euro-Yen(CME) |
Jun06 |
060619 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
1,016 |
12,408 |
+156 |
Sep06 |
060620 |
99.49 |
99.49 |
99.49 |
99.49 |
-0.03 |
489 |
8,053 |
-702 |
Dec06 |
060620 |
99.33 |
99.33 |
99.32 |
99.32 |
-0.06 |
465 |
10,278 |
+11 |
Mar07 |
060620 |
99.15 |
99.15 |
99.14 |
99.14 |
-0.07 |
473 |
5,448 |
+135 |
Jun07 |
060620 |
98.98 |
98.98 |
98.97 |
98.97 |
-0.07 |
761 |
5,308 |
+638 |
Sep07 |
060620 |
98.82 |
98.82 |
98.82 |
98.82 |
-0.08 |
0 |
1,832 |
-100 |
Dec07 |
060620 |
98.69 |
98.69 |
98.68 |
98.68 |
-0.08 |
320 |
1,305 |
-40 |
Mar08 |
060620 |
98.57 |
98.57 |
98.57 |
98.57 |
-0.08 |
0 |
201 |
-181 |
Jun08 |
060620 |
98.48 |
98.48 |
98.48 |
98.48 |
-0.07 |
0 |
255 |
-1 |
Sep08 |
060620 |
98.38 |
98.38 |
98.38 |
98.38 |
-0.07 |
0 |
7 |
+0 |
Total Volume and Open Interest |
2,508 |
32,697 |
-12,648 |
3-Mth Euro-Yen(SIMEX) |
Sep06 |
060620 |
99.52 |
99.52 |
99.49 |
99.50 |
-0.03 |
1,229 |
62,459 |
-1,888 |
Dec06 |
060620 |
99.38 |
99.38 |
99.33 |
99.33 |
-0.05 |
1,644 |
120,125 |
-225 |
Mar07 |
060620 |
99.21 |
99.21 |
99.15 |
99.15 |
-0.06 |
305 |
49,276 |
-742 |
Jun07 |
060620 |
99.05 |
99.05 |
98.97 |
98.98 |
-0.07 |
434 |
27,500 |
+381 |
Sep07 |
060620 |
98.88 |
98.88 |
98.82 |
98.82 |
-0.08 |
0 |
18,124 |
+11 |
Dec07 |
060620 |
98.69 |
98.69 |
98.69 |
98.69 |
-0.07 |
700 |
26,865 |
+581 |
Mar08 |
060620 |
98.57 |
98.57 |
98.57 |
98.57 |
-0.08 |
0 |
17,741 |
-85 |
Jun08 |
060620 |
98.47 |
98.47 |
98.47 |
98.47 |
-0.08 |
1 |
549 |
+2 |
Total Volume and Open Interest |
4,313 |
323,794 |
-60,353 |
German Euro-Bund(EUREX) |
Sep06 |
060620 |
116.19 |
116.44 |
115.89 |
115.94 |
-0.26 |
835,651 |
1,327,250 |
-16,790 |
Dec06 |
060620 |
115.63 |
115.70 |
115.23 |
115.24 |
-0.26 |
53 |
1,927 |
+11 |
Mar07 |
060620 |
114.84 |
114.84 |
114.84 |
114.84 |
-0.26 |
786 |
10 |
+7 |
Total Volume and Open Interest |
836,490 |
1,329,187 |
-16,772 |
German Euro-Bobl(EUREX) |
Sep06 |
060607 |
109.58 |
109.58 |
109.41 |
109.49 |
+0.01 |
287,677 |
486,733 |
+80,680 |
Dec06 |
060620 |
109.09 |
109.09 |
109.03 |
109.03 |
-0.02 |
0 |
2 |
+0 |
Mar07 |
060620 |
108.79 |
108.79 |
108.79 |
108.79 |
-0.16 |
|
|
|
Total Volume and Open Interest |
455,391 |
951,032 |
-11,954 |
Long Gilt(LIFFE) |
Jun06 |
060620 |
109~19 |
109~19 |
109~04 |
109~04 |
-0~13 |
356 |
52,725 |
-348 |
Sep06 |
060620 |
109~11 |
109~12 |
108~25 |
108~26 |
-0~13 |
49,014 |
275,367 |
+2,779 |
Total Volume and Open Interest |
49,370 |
328,092 |
+2,431 |
3-Mth Short Sterling(LIFFE) |
Jun06 |
060620 |
95.24 |
95.24 |
95.24 |
95.24 |
-0.01 |
28,230 |
379,079 |
-6,724 |
Sep06 |
060620 |
95.08 |
95.08 |
95.08 |
95.08 |
-0.01 |
88,501 |
519,477 |
+21,005 |
Dec06 |
060620 |
94.93 |
94.93 |
94.93 |
94.93 |
-0.02 |
82,106 |
387,033 |
+11,812 |
Total Volume and Open Interest |
400,542 |
2,498,479 |
+46,484 |
3-Mth Euribor(LIFFE) |
Sep06 |
060620 |
96.720 |
96.740 |
96.700 |
96.710 |
-0.015 |
99,188 |
560,411 |
-594 |
Dec06 |
060620 |
96.510 |
96.530 |
96.475 |
96.490 |
-0.025 |
81,496 |
595,926 |
-5,801 |
Mar07 |
060620 |
96.395 |
96.415 |
96.345 |
96.360 |
-0.035 |
108,804 |
510,239 |
-2,204 |
Total Volume and Open Interest |
597,716 |
3,579,516 |
-17,665 |
3-Mth Aus T-Bills(SFE) |
Sep06 |
060620 |
93.90 |
93.91 |
93.89 |
93.91 |
+0.01 |
11,597 |
204,620 |
-11,851 |
Dec06 |
060620 |
93.81 |
93.84 |
93.81 |
93.84 |
+0.01 |
27,478 |
205,842 |
+14,940 |
Mar07 |
060620 |
93.82 |
93.84 |
93.81 |
93.84 |
+0.01 |
5,932 |
77,556 |
-2,135 |
Jun07 |
060620 |
93.82 |
93.84 |
93.81 |
93.84 |
+0.01 |
4,624 |
48,909 |
+712 |
Sep07 |
060620 |
93.80 |
93.81 |
93.80 |
93.81 |
unch |
100 |
21,860 |
-311 |
Dec07 |
060620 |
93.76 |
93.79 |
93.76 |
93.79 |
unch |
469 |
16,368 |
-130 |
Mar08 |
060620 |
93.75 |
93.76 |
93.75 |
93.76 |
unch |
500 |
8,484 |
-75 |
Jun08 |
060620 |
93.71 |
93.74 |
93.71 |
93.74 |
-0.01 |
983 |
3,923 |
+406 |
Sep08 |
060620 |
93.70 |
93.72 |
93.70 |
93.72 |
-0.01 |
1 |
1,296 |
+1 |
Dec08 |
060620 |
93.71 |
93.71 |
93.71 |
93.71 |
+0.01 |
3 |
1,272 |
+0 |
Total Volume and Open Interest |
51,687 |
591,460 |
+1,557 |
10-Year Aus T-Bonds(SFE) |
Sep06 |
060620 |
94.19 |
94.22 |
94.18 |
94.22 |
+0.01 |
35,472 |
298,413 |
-5,780 |
Dec06 |
060620 |
94.22 |
94.22 |
94.22 |
94.22 |
+0.01 |
|
|
|
Total Volume and Open Interest |
35,472 |
298,413 |
-5,780 |
3-Year Aus T-Bonds(SFE) |
Sep06 |
060620 |
94.16 |
94.20 |
94.16 |
94.20 |
+0.01 |
80,972 |
379,706 |
-31,275 |
Dec06 |
060620 |
94.20 |
94.20 |
94.20 |
94.20 |
+0.01 |
|
|
|
Total Volume and Open Interest |
80,972 |
379,706 |
-31,275 |
Gold(CMX) |
Jun06 |
060620 |
568.8 |
576.9 |
568.0 |
576.9 |
+8.1 |
6 |
110 |
-16 |
Aug06 |
060620 |
572.0 |
581.0 |
567.8 |
580.5 |
+8.1 |
27,362 |
189,168 |
-417 |
Oct06 |
060620 |
579.3 |
588.0 |
574.0 |
586.4 |
+8.1 |
583 |
11,010 |
-14 |
Dec06 |
060620 |
583.5 |
592.5 |
579.0 |
592.3 |
+8.1 |
1,086 |
30,013 |
+358 |
Feb07 |
060620 |
585.0 |
598.1 |
585.0 |
598.1 |
+8.1 |
0 |
14,109 |
-9 |
Apr07 |
060620 |
595.6 |
603.9 |
595.6 |
603.9 |
+8.2 |
3 |
2,002 |
+1 |
Jun07 |
060620 |
600.0 |
609.6 |
599.0 |
609.6 |
+8.2 |
20 |
12,832 |
+15 |
Aug07 |
060620 |
615.3 |
615.3 |
615.3 |
615.3 |
+8.2 |
0 |
354 |
+0 |
Oct07 |
060620 |
621.1 |
621.1 |
621.1 |
621.1 |
+8.3 |
515 |
2,291 |
+11 |
Dec07 |
060620 |
617.5 |
626.9 |
617.5 |
626.9 |
+8.3 |
720 |
14,931 |
+265 |
Feb08 |
060620 |
632.6 |
632.6 |
632.6 |
632.6 |
+8.3 |
0 |
1,215 |
+0 |
Apr08 |
060620 |
638.3 |
638.3 |
638.3 |
638.3 |
+8.3 |
|
|
|
Total Volume and Open Interest |
30,963 |
288,028 |
+283 |
Silver(CMX) |
Jul06 |
060620 |
998.0 |
1028.0 |
990.0 |
1027.0 |
+30.0 |
7,134 |
41,376 |
-1,157 |
Sep06 |
060620 |
1008.0 |
1039.0 |
1000.0 |
1036.3 |
+30.1 |
1,582 |
28,255 |
+613 |
Dec06 |
060620 |
1018.0 |
1045.4 |
1010.0 |
1045.4 |
+29.9 |
114 |
18,016 |
+117 |
Mar07 |
060620 |
1020.0 |
1053.1 |
1020.0 |
1053.1 |
+29.5 |
1 |
7,944 |
+1 |
May07 |
060620 |
1065.0 |
1065.0 |
1056.8 |
1056.8 |
+29.3 |
0 |
2,603 |
+0 |
Jul07 |
060620 |
1060.0 |
1060.0 |
1060.0 |
1060.0 |
+29.0 |
59 |
5,357 |
+15 |
Sep07 |
060620 |
1058.7 |
1058.7 |
1058.7 |
1058.7 |
+27.8 |
0 |
346 |
+0 |
Total Volume and Open Interest |
8,911 |
112,559 |
-419 |
Platinum(NYM) |
Jul06 |
060620 |
1158.0 |
1170.0 |
1154.0 |
1168.5 |
+30.7 |
850 |
5,375 |
-29 |
Oct06 |
060620 |
1165.0 |
1182.0 |
1165.0 |
1182.0 |
+31.2 |
186 |
2,424 |
+133 |
Jan07 |
060620 |
1186.0 |
1186.0 |
1186.0 |
1186.0 |
+31.2 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,036 |
7,807 |
+104 |
Palladium(NYME) |
Jun06 |
060620 |
300.20 |
300.20 |
300.20 |
300.20 |
+8.90 |
25 |
422 |
+20 |
Sep06 |
060620 |
299.00 |
304.80 |
295.00 |
304.00 |
+8.90 |
816 |
13,055 |
-103 |
Dec06 |
060620 |
307.00 |
307.25 |
307.00 |
307.25 |
+8.90 |
0 |
586 |
+0 |
Total Volume and Open Interest |
841 |
14,110 |
-83 |
Copper(CMX) |
Jul06 |
060620 |
311.00 |
318.00 |
305.00 |
317.15 |
+1.90 |
6,022 |
19,408 |
-2,660 |
Sep06 |
060620 |
304.00 |
310.25 |
298.00 |
309.20 |
+0.35 |
5,782 |
38,145 |
+1,655 |
Dec06 |
060620 |
293.00 |
299.50 |
293.00 |
299.05 |
-0.05 |
254 |
6,978 |
+173 |
Mar07 |
060620 |
286.00 |
288.80 |
284.00 |
288.80 |
+0.40 |
5 |
1,005 |
+13 |
May07 |
060620 |
282.00 |
282.55 |
282.00 |
282.55 |
+0.40 |
2 |
333 |
+0 |
Total Volume and Open Interest |
12,492 |
76,716 |
-1,093 |
Aluminum(CMX) |
Jun06 |
060620 |
111.50 |
111.50 |
111.50 |
111.50 |
+0.45 |
3 |
36 |
-5 |
Jul06 |
060620 |
112.50 |
112.50 |
112.50 |
112.50 |
+0.40 |
13 |
100 |
+3 |
Aug06 |
060620 |
113.50 |
113.50 |
113.50 |
113.50 |
+0.30 |
0 |
35 |
+0 |
Sep06 |
060620 |
113.70 |
113.70 |
113.70 |
113.70 |
+0.40 |
0 |
1 |
+0 |
Oct06 |
060620 |
113.65 |
113.65 |
113.65 |
113.65 |
+0.40 |
0 |
40 |
+0 |
Nov06 |
060620 |
113.50 |
113.50 |
113.50 |
113.50 |
+0.40 |
0 |
40 |
+0 |
Total Volume and Open Interest |
16 |
818 |
-2 |
DJIA Index(CBOT) |
Jun06 |
060615 |
10855 |
11030 |
10850 |
11025 |
+204 |
12,557 |
27,433 |
+430 |
Sep06 |
060620 |
11003 |
11115 |
11000 |
11075 |
+67 |
7,493 |
51,873 |
+575 |
Dec06 |
060620 |
11154 |
11154 |
11154 |
11154 |
+69 |
5 |
1,731 |
+3 |
Mar07 |
060620 |
11226 |
11226 |
11226 |
11226 |
+67 |
2 |
11 |
-1 |
Total Volume and Open Interest |
7,500 |
53,615 |
+577 |
S & P 500(CME) |
Sep06 |
060620 |
1251.70 |
1259.80 |
1248.80 |
1252.40 |
+3.90 |
33,589 |
612,449 |
+6,455 |
Dec06 |
060620 |
1264.00 |
1264.00 |
1263.50 |
1263.50 |
+4.00 |
28 |
5,332 |
-11 |
Mar07 |
060620 |
1274.20 |
1274.20 |
1274.20 |
1274.20 |
+4.20 |
0 |
311 |
+0 |
Jun07 |
060620 |
1286.20 |
1286.20 |
1286.20 |
1286.20 |
+4.20 |
0 |
38 |
+0 |
Total Volume and Open Interest |
33,617 |
618,416 |
+6,444 |
S & P 500 E-Mini(Globex) |
Sep06 |
060620 |
1248.75 |
1260.00 |
1247.50 |
1252.50 |
+4.00 |
1,194,888 |
1,291,526 |
+3,951 |
Dec06 |
060620 |
1262.00 |
1270.00 |
1259.75 |
1263.50 |
+4.00 |
89 |
39 |
+39 |
Total Volume and Open Interest |
1,194,977 |
1,291,565 |
-682,571 |
NASDAQ 100(CME) |
Sep06 |
060620 |
1568.00 |
1584.00 |
1561.00 |
1570.00 |
+5.00 |
5,150 |
50,589 |
-107 |
Dec06 |
060620 |
1589.00 |
1589.00 |
1589.00 |
1589.00 |
+7.50 |
0 |
55 |
+0 |
Mar07 |
060620 |
1605.50 |
1605.50 |
1605.50 |
1605.50 |
+7.50 |
|
|
|
Total Volume and Open Interest |
5,150 |
50,644 |
-107 |
NASDAQ 100 E-Mini(Globex) |
Sep06 |
060620 |
1565.50 |
1583.80 |
1561.30 |
1570.00 |
+5.00 |
298,472 |
334,601 |
+5,811 |
Dec06 |
060620 |
1588.00 |
1601.50 |
1581.00 |
1589.00 |
+7.50 |
|
|
|
Total Volume and Open Interest |
298,472 |
334,601 |
+5,811 |
S & P Midcap 400(CME) |
Sep06 |
060620 |
78.89 |
81.74 |
76.14 |
77.74 |
-0.70 |
645 |
8,799 |
+452 |
Dec06 |
060620 |
84.74 |
84.74 |
84.74 |
84.74 |
-0.70 |
0 |
1 |
+0 |
Mar07 |
060620 |
91.74 |
91.74 |
91.74 |
91.74 |
-0.70 |
|
|
|
Total Volume and Open Interest |
645 |
8,800 |
+452 |
Russell 2000(CME) |
Sep06 |
060620 |
684.75 |
692.00 |
682.30 |
682.90 |
-1.40 |
844 |
32,896 |
+69 |
Dec06 |
060620 |
694.00 |
694.00 |
688.90 |
688.90 |
-1.40 |
0 |
7 |
+0 |
Mar07 |
060620 |
694.90 |
694.90 |
694.90 |
694.90 |
-1.40 |
|
|
|
Total Volume and Open Interest |
844 |
32,903 |
+69 |
Russell 2000 E-Mini(Globex) |
Jun06 |
060616 |
701.00 |
703.10 |
699.80 |
699.80 |
-1.40 |
27,727 |
202,517 |
-45,820 |
Sep06 |
060620 |
684.20 |
692.20 |
680.60 |
682.90 |
-1.40 |
208,790 |
413,697 |
+8,029 |
Dec06 |
060620 |
692.00 |
695.90 |
688.90 |
688.90 |
-1.40 |
5 |
0 |
+0 |
Total Volume and Open Interest |
208,795 |
413,697 |
-193,140 |
Value Line(KCBT) |
Sep06 |
060620 |
1940.00 |
1940.00 |
1940.00 |
1940.00 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
0 |
2 |
+0 |
Nikkei 225(CME) |
Sep06 |
060620 |
14800 |
14845 |
14615 |
14680 |
-220 |
42,068 |
184,249 |
+2,685 |
Dec06 |
060620 |
14605 |
14605 |
14605 |
14605 |
-215 |
|
|
|
Total Volume and Open Interest |
|
|
|
Nikkei 225(SIMEX) |
Sep06 |
060620 |
14800 |
14845 |
14615 |
14680 |
-220 |
42,068 |
184,249 |
+2,685 |
Dec06 |
060620 |
14605 |
14605 |
14605 |
14605 |
-215 |
|
|
|
Mar07 |
060620 |
14615 |
14615 |
14615 |
14615 |
-215 |
0 |
1 |
+0 |
Total Volume and Open Interest |
42,068 |
184,411 |
+2,687 |
CAC 40(MATIF) |
Jun06 |
060616 |
4772.0 |
4799.0 |
4694.5 |
4723.4 |
-3.1 |
192,181 |
506,628 |
-75,537 |
Jul06 |
060620 |
4685.5 |
4790.0 |
4682.5 |
4778.0 |
+45.5 |
97,330 |
376,899 |
-4,488 |
Aug06 |
060620 |
4707.5 |
4789.5 |
4707.5 |
4788.0 |
+45.5 |
936 |
1,249 |
-165 |
Total Volume and Open Interest |
105,027 |
444,645 |
-3,080 |
Hang Seng Index(HKFE) |
Jun06 |
060620 |
15690 |
15690 |
15530 |
15600 |
-147 |
40,647 |
110,247 |
-1,297 |
Jul06 |
060620 |
15730 |
15740 |
15582 |
15649 |
-152 |
1,080 |
5,394 |
+107 |
Total Volume and Open Interest |
41,812 |
116,707 |
-1,160 |
DAX Index(EUREX) |
Sep06 |
060620 |
5416.0 |
5548.5 |
5413.5 |
5525.5 |
+47.5 |
155,813 |
191,940 |
+4,887 |
Dec06 |
060620 |
5471.5 |
5583.0 |
5470.0 |
5570.5 |
+48.0 |
372 |
12,461 |
-91 |
Mar07 |
060620 |
5611.0 |
5620.5 |
5611.0 |
5620.5 |
+49.0 |
104 |
74 |
|
Total Volume and Open Interest |
156,289 |
204,475 |
|
FT-SE 100(LIFFE) |
Sep06 |
060620 |
5617.50 |
5693.00 |
5597.00 |
5667.00 |
+21.00 |
73,651 |
440,013 |
+3,883 |
Dec06 |
060620 |
5699.50 |
5699.50 |
5699.50 |
5699.50 |
+21.00 |
17 |
37,833 |
+0 |
Mar07 |
060620 |
5710.50 |
5710.50 |
5710.50 |
5710.50 |
+24.00 |
0 |
1,000 |
+0 |
Total Volume and Open Interest |
73,668 |
478,846 |
-122,315 |
SPI 200(SFE) |
Jun06 |
060615 |
4901.0 |
4910.0 |
4889.0 |
4896.0 |
+21.0 |
81,174 |
203,991 |
-87,447 |
Sep06 |
060620 |
4844.0 |
4880.0 |
4825.0 |
4862.0 |
-3.0 |
12,124 |
214,332 |
-9,014 |
Dec06 |
060620 |
4872.0 |
4898.0 |
4850.0 |
4881.0 |
-4.0 |
16 |
4,041 |
+0 |
Total Volume and Open Interest |
12,182 |
222,630 |
-9,014 |
GSCI(CME) |
Jul06 |
060620 |
463.30 |
465.30 |
460.60 |
460.70 |
-1.90 |
124 |
20,387 |
-29 |
Aug06 |
060620 |
464.25 |
464.25 |
464.25 |
464.25 |
-2.35 |
29 |
7 |
-19 |
Sep06 |
060620 |
468.50 |
468.50 |
468.50 |
468.50 |
-2.00 |
|
|
|
Total Volume and Open Interest |
153 |
20,394 |
-48 |
Reuters CRB Index(NYBOT) |
Aug06 |
060620 |
376.00 |
377.75 |
375.50 |
376.50 |
+2.00 |
13 |
534 |
-3 |
Nov06 |
060620 |
384.50 |
385.00 |
384.25 |
385.00 |
+2.00 |
0 |
402 |
+0 |
Jan07 |
060620 |
387.00 |
387.00 |
387.00 |
387.00 |
+2.00 |
|
|
|
Total Volume and Open Interest |
13 |
938 |
-3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|