|
 |
| MRCI's Free Historical Futures Prices |
| Daily Futures Price Listing Tue May 29, 2007 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul07 |
070529 |
809.00 |
809.50 |
796.75 |
797.50 |
-15.00 |
16,692 |
248,920 |
+270 |
| Aug07 |
070529 |
815.50 |
816.00 |
805.00 |
805.25 |
-14.25 |
1,495 |
16,782 |
-229 |
| Sep07 |
070529 |
821.00 |
823.00 |
812.00 |
812.50 |
-13.75 |
226 |
10,417 |
+615 |
| Nov07 |
070529 |
839.00 |
839.00 |
826.50 |
826.75 |
-14.75 |
9,511 |
141,929 |
+3,302 |
| Jan08 |
070529 |
847.00 |
847.00 |
835.00 |
835.50 |
-14.25 |
153 |
12,106 |
+174 |
| Mar08 |
070529 |
852.00 |
852.00 |
841.00 |
841.00 |
-15.00 |
1,143 |
10,963 |
+495 |
| May08 |
070529 |
853.00 |
855.50 |
845.00 |
845.00 |
-12.50 |
924 |
13,728 |
+2,200 |
| Total Volume and Open Interest |
33,125 |
510,643 |
+8,948 |
| Soybean Meal(CBOT) |
| Jul07 |
070529 |
216.80 |
217.20 |
214.00 |
214.40 |
-3.80 |
14,736 |
79,113 |
+1,040 |
| Aug07 |
070529 |
219.50 |
219.50 |
215.80 |
215.90 |
-4.70 |
3,982 |
23,041 |
+621 |
| Sep07 |
070529 |
221.50 |
222.00 |
218.00 |
218.00 |
-5.00 |
747 |
14,484 |
+45 |
| Oct07 |
070529 |
221.00 |
221.00 |
218.00 |
219.30 |
-4.60 |
373 |
9,430 |
-61 |
| Dec07 |
070529 |
226.60 |
226.60 |
222.10 |
222.10 |
-5.00 |
4,890 |
56,555 |
-448 |
| Jan08 |
070529 |
225.50 |
225.50 |
222.50 |
222.50 |
-4.60 |
406 |
5,496 |
+225 |
| Mar08 |
070529 |
227.50 |
227.50 |
224.20 |
224.20 |
-3.80 |
282 |
5,969 |
+87 |
| May08 |
070529 |
227.00 |
227.00 |
224.20 |
224.20 |
-4.00 |
706 |
4,891 |
+320 |
| Total Volume and Open Interest |
27,067 |
210,223 |
+2,313 |
| Soybean Oil(CBOT) |
| Jul07 |
070529 |
35.88 |
35.90 |
35.17 |
35.18 |
-0.66 |
11,157 |
169,886 |
-2,262 |
| Aug07 |
070529 |
36.10 |
36.10 |
35.39 |
35.42 |
-0.66 |
1,909 |
16,733 |
+310 |
| Sep07 |
070529 |
36.35 |
36.35 |
35.65 |
35.65 |
-0.63 |
287 |
12,663 |
+146 |
| Oct07 |
070529 |
36.58 |
36.58 |
35.90 |
35.91 |
-0.61 |
65 |
10,056 |
+23 |
| Dec07 |
070529 |
37.18 |
37.18 |
36.46 |
36.51 |
-0.65 |
4,110 |
74,820 |
+543 |
| Jan08 |
070529 |
37.12 |
37.12 |
36.82 |
36.82 |
-0.58 |
485 |
7,224 |
-61 |
| Mar08 |
070529 |
37.55 |
37.55 |
37.05 |
37.05 |
-0.62 |
130 |
4,493 |
+114 |
| May08 |
070529 |
37.85 |
37.85 |
37.35 |
37.35 |
-0.55 |
177 |
4,177 |
+89 |
| Total Volume and Open Interest |
19,069 |
309,274 |
-1,113 |
| Canola(WCE) |
| Jul07 |
070529 |
389.6 |
391.2 |
385.7 |
386.8 |
-0.8 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Corn(CBOT) |
| Jul07 |
070529 |
372.00 |
372.00 |
363.25 |
364.75 |
-11.25 |
13,743 |
396,374 |
-7,133 |
| Sep07 |
070529 |
371.50 |
372.00 |
365.50 |
367.75 |
-9.50 |
5,421 |
154,619 |
+5,985 |
| Dec07 |
070529 |
369.00 |
370.75 |
365.50 |
367.50 |
-7.50 |
11,233 |
456,629 |
+3,343 |
| Mar08 |
070529 |
380.75 |
381.75 |
377.50 |
379.00 |
-6.75 |
605 |
55,032 |
+582 |
| May08 |
070529 |
389.00 |
389.75 |
386.00 |
387.25 |
-6.75 |
514 |
13,283 |
+226 |
| Jul08 |
070529 |
393.25 |
394.00 |
390.50 |
392.50 |
-5.50 |
2,158 |
31,350 |
+969 |
| Total Volume and Open Interest |
34,397 |
1,248,600 |
+4,159 |
| Wheat(CBOT) |
| Jul07 |
070529 |
497.00 |
498.00 |
488.50 |
491.00 |
-10.00 |
10,635 |
188,410 |
-2,872 |
| Sep07 |
070529 |
509.50 |
511.00 |
502.00 |
505.25 |
-9.50 |
2,398 |
59,492 |
+1,869 |
| Dec07 |
070529 |
520.00 |
521.00 |
513.00 |
516.50 |
-8.50 |
3,220 |
80,564 |
-441 |
| Mar08 |
070529 |
526.00 |
526.00 |
523.00 |
524.50 |
-5.50 |
35 |
4,639 |
+464 |
| May08 |
070529 |
522.00 |
522.00 |
522.00 |
522.00 |
-3.00 |
14 |
273 |
+7 |
| Total Volume and Open Interest |
16,595 |
364,178 |
-271 |
| Wheat(KCBT) |
| Jul07 |
070529 |
485.25 |
488.00 |
479.50 |
481.00 |
-8.25 |
6,625 |
68,982 |
-742 |
| Sep07 |
070529 |
495.00 |
497.50 |
491.00 |
493.00 |
-9.00 |
1,470 |
20,970 |
+590 |
| Dec07 |
070529 |
510.00 |
512.00 |
506.50 |
507.00 |
-8.00 |
1,297 |
22,324 |
+98 |
| Mar08 |
070529 |
518.00 |
518.00 |
516.50 |
517.00 |
-8.25 |
36 |
1,724 |
+19 |
| May08 |
070529 |
507.00 |
507.00 |
507.00 |
507.00 |
unch |
0 |
2 |
+0 |
| Total Volume and Open Interest |
9,492 |
119,533 |
-12 |
| Wheat(MGE) |
| Jul07 |
070529 |
522.00 |
522.00 |
513.50 |
513.50 |
-11.50 |
1,978 |
15,621 |
-388 |
| Sep07 |
070529 |
520.00 |
521.00 |
514.00 |
514.00 |
-10.25 |
943 |
12,862 |
+62 |
| Dec07 |
070529 |
530.00 |
530.00 |
522.50 |
523.00 |
-10.75 |
804 |
18,205 |
+92 |
| Mar08 |
070529 |
531.00 |
535.00 |
531.00 |
535.00 |
-10.00 |
11 |
1,233 |
+11 |
| May08 |
070529 |
539.00 |
539.00 |
539.00 |
539.00 |
-2.00 |
2 |
15 |
+2 |
| Total Volume and Open Interest |
3,787 |
48,842 |
-195 |
| Oats(CBOT) |
| Jul07 |
070529 |
275.00 |
275.50 |
268.00 |
274.00 |
-1.50 |
186 |
7,222 |
+65 |
| Sep07 |
070529 |
268.00 |
270.00 |
262.00 |
267.00 |
-2.00 |
54 |
905 |
+8 |
| Dec07 |
070529 |
265.50 |
265.50 |
258.25 |
263.50 |
-1.25 |
115 |
9,427 |
+16 |
| Mar08 |
070529 |
270.50 |
270.50 |
270.50 |
270.50 |
-1.00 |
23 |
610 |
+0 |
| Total Volume and Open Interest |
378 |
18,165 |
+89 |
| Rough Rice(CBOT) |
| Jul07 |
070529 |
10.20 |
10.24 |
10.17 |
10.19 |
-0.02 |
72 |
5,315 |
-85 |
| Sep07 |
070529 |
10.56 |
10.57 |
10.56 |
10.57 |
unch |
1 |
2,690 |
+2 |
| Nov07 |
070529 |
10.87 |
10.88 |
10.86 |
10.88 |
+0.01 |
33 |
6,811 |
+124 |
| Jan08 |
070529 |
11.14 |
11.14 |
11.14 |
11.14 |
+0.03 |
14 |
294 |
+14 |
| Total Volume and Open Interest |
121 |
15,181 |
+54 |
| Live Cattle(CME) |
| Jun07 |
070529 |
91.100 |
91.450 |
90.700 |
91.000 |
-0.050 |
8,407 |
44,102 |
-3,117 |
| Aug07 |
070529 |
91.300 |
91.800 |
91.250 |
91.430 |
+0.280 |
10,965 |
137,162 |
+777 |
| Oct07 |
070529 |
95.080 |
95.450 |
95.000 |
95.135 |
+0.035 |
5,250 |
51,421 |
+1,614 |
| Dec07 |
070529 |
95.350 |
95.730 |
95.350 |
95.635 |
+0.250 |
1,149 |
17,996 |
+355 |
| Feb08 |
070529 |
96.300 |
96.800 |
96.300 |
96.650 |
+0.320 |
138 |
10,631 |
+10 |
| Apr08 |
070529 |
96.400 |
96.950 |
96.400 |
96.750 |
+0.100 |
365 |
3,194 |
+130 |
| Total Volume and Open Interest |
26,312 |
265,727 |
-209 |
| Feeder Cattle(CME) |
| Aug07 |
070529 |
110.950 |
111.700 |
110.750 |
111.550 |
+0.600 |
1,976 |
16,750 |
-213 |
| Sep07 |
070529 |
110.900 |
111.300 |
110.700 |
111.150 |
+0.100 |
168 |
2,227 |
-34 |
| Oct07 |
070529 |
110.050 |
110.750 |
110.000 |
110.385 |
+0.335 |
136 |
1,587 |
-22 |
| Nov07 |
070529 |
109.500 |
110.000 |
109.500 |
110.000 |
+0.420 |
25 |
322 |
+12 |
| Jan08 |
070529 |
107.550 |
107.900 |
107.500 |
107.900 |
+0.500 |
4 |
318 |
+1 |
| Mar08 |
070529 |
107.000 |
107.200 |
107.000 |
107.200 |
+0.800 |
0 |
15 |
+0 |
| Apr08 |
070529 |
106.200 |
106.200 |
106.200 |
106.200 |
+0.400 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
2,309 |
21,222 |
-1,880 |
| Lean Hogs(CME) |
| Jun07 |
070529 |
74.500 |
75.150 |
74.350 |
74.930 |
+0.205 |
5,957 |
28,554 |
-1,235 |
| Jul07 |
070529 |
73.200 |
74.150 |
73.100 |
73.930 |
+0.530 |
6,735 |
74,633 |
+1,177 |
| Aug07 |
070529 |
72.450 |
73.700 |
72.450 |
73.535 |
+0.650 |
3,703 |
38,504 |
+875 |
| Oct07 |
070529 |
65.300 |
66.000 |
65.300 |
65.885 |
+0.350 |
734 |
19,925 |
+322 |
| Dec07 |
070529 |
63.000 |
63.750 |
63.000 |
63.630 |
+0.300 |
539 |
13,197 |
+15 |
| Feb08 |
070529 |
65.400 |
66.300 |
65.400 |
66.250 |
+0.500 |
243 |
3,805 |
+67 |
| Apr08 |
070529 |
67.900 |
67.900 |
67.800 |
67.800 |
-0.200 |
12 |
750 |
+4 |
| May08 |
070529 |
72.250 |
72.250 |
72.250 |
72.250 |
unch |
3 |
70 |
+0 |
| Total Volume and Open Interest |
17,927 |
179,486 |
+1,225 |
| Pork Bellies(CME) |
| Jul07 |
070529 |
102.135 |
103.450 |
101.900 |
102.080 |
-0.055 |
99 |
1,057 |
+22 |
| Aug07 |
070529 |
101.200 |
101.200 |
101.000 |
101.000 |
+0.500 |
1 |
160 |
+0 |
| Feb08 |
070529 |
102.200 |
102.250 |
102.200 |
102.250 |
+0.500 |
10 |
16 |
+0 |
| Mar08 |
070529 |
102.500 |
102.550 |
102.500 |
102.550 |
+2.300 |
|
|
|
| Total Volume and Open Interest |
266 |
1,365 |
-7 |
| Class III Milk(CME) |
| May07 |
070529 |
17.56 |
17.56 |
17.56 |
17.56 |
unch |
63 |
2,942 |
+2 |
| Jun07 |
070529 |
19.68 |
19.75 |
19.68 |
19.75 |
+0.07 |
60 |
3,870 |
+17 |
| Jul07 |
070529 |
19.55 |
19.65 |
19.45 |
19.64 |
+0.07 |
183 |
4,074 |
+104 |
| Aug07 |
070529 |
18.85 |
18.86 |
18.75 |
18.86 |
+0.01 |
65 |
3,651 |
+12 |
| Sep07 |
070529 |
18.60 |
18.70 |
18.55 |
18.65 |
unch |
60 |
3,585 |
+4 |
| Total Volume and Open Interest |
747 |
39,369 |
+269 |
| Cocoa(NYBOT) |
| Jul07 |
070529 |
1920 |
1920 |
1895 |
1903 |
-25 |
5,217 |
72,004 |
-1,582 |
| Sep07 |
070529 |
1940 |
1940 |
1918 |
1924 |
-25 |
1,347 |
28,586 |
-194 |
| Dec07 |
070529 |
1947 |
1949 |
1944 |
1944 |
-27 |
164 |
29,293 |
+51 |
| Mar08 |
070529 |
1965 |
1965 |
1965 |
1965 |
-27 |
136 |
11,414 |
+41 |
| May08 |
070529 |
1982 |
1982 |
1982 |
1982 |
-26 |
0 |
2,911 |
+0 |
| Jul08 |
070529 |
2000 |
2000 |
2000 |
2000 |
-26 |
0 |
2,789 |
+0 |
| Sep08 |
070529 |
2018 |
2018 |
2018 |
2018 |
-26 |
0 |
2,524 |
+0 |
| Total Volume and Open Interest |
6,866 |
158,467 |
-1,676 |
| Coffee "C"(NYBOT) |
| Jul07 |
070529 |
111.90 |
112.40 |
110.20 |
110.70 |
-2.20 |
8,340 |
83,936 |
-361 |
| Sep07 |
070529 |
114.50 |
114.80 |
112.90 |
113.50 |
-2.15 |
4,444 |
41,721 |
+2,691 |
| Dec07 |
070529 |
119.40 |
119.40 |
116.50 |
117.20 |
-2.15 |
2,776 |
15,778 |
+1,470 |
| Mar08 |
070529 |
120.70 |
120.70 |
120.70 |
120.70 |
-2.15 |
957 |
5,926 |
+679 |
| May08 |
070529 |
122.90 |
122.90 |
122.90 |
122.90 |
-2.15 |
152 |
4,899 |
+86 |
| Jul08 |
070529 |
124.95 |
124.95 |
124.95 |
124.95 |
-2.20 |
124 |
3,238 |
-84 |
| Total Volume and Open Interest |
17,452 |
163,622 |
+4,602 |
| Orange Juice(NYBOT) |
| Jul07 |
070529 |
155.95 |
159.50 |
154.50 |
158.95 |
+2.15 |
827 |
15,225 |
+12 |
| Sep07 |
070529 |
153.75 |
158.75 |
153.75 |
158.55 |
+2.45 |
270 |
4,238 |
-31 |
| Nov07 |
070529 |
155.50 |
159.15 |
155.10 |
158.45 |
+2.30 |
159 |
6,834 |
+37 |
| Jan08 |
070529 |
155.75 |
158.80 |
155.75 |
158.80 |
+2.65 |
17 |
1,676 |
+9 |
| Mar08 |
070529 |
159.15 |
159.15 |
159.15 |
159.15 |
+2.45 |
12 |
1,506 |
-3 |
| May08 |
070529 |
159.50 |
159.50 |
159.50 |
159.50 |
+2.80 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
1,285 |
29,497 |
+24 |
| Sugar #11(NYBOT) |
| Jul07 |
070529 |
9.35 |
9.56 |
9.25 |
9.38 |
-0.04 |
125,961 |
374,314 |
-17 |
| Oct07 |
070529 |
9.37 |
9.56 |
9.30 |
9.35 |
-0.10 |
50,891 |
195,038 |
+5,727 |
| Mar08 |
070529 |
9.85 |
9.97 |
9.75 |
9.78 |
-0.13 |
14,297 |
80,111 |
-198 |
| May08 |
070529 |
9.87 |
10.00 |
9.87 |
9.89 |
-0.10 |
2,256 |
24,954 |
+487 |
| Jul08 |
070529 |
10.00 |
10.10 |
9.99 |
10.01 |
-0.08 |
1,887 |
31,701 |
+555 |
| Total Volume and Open Interest |
199,840 |
765,318 |
+7,403 |
| Sugar #14(NYBOT) |
| May07 |
070409 |
21.05 |
21.05 |
21.05 |
21.05 |
-0.03 |
39 |
1,377 |
+0 |
| Jul07 |
070529 |
21.39 |
21.39 |
21.39 |
21.39 |
-0.05 |
37 |
2,136 |
-7 |
| Sep07 |
070529 |
21.13 |
21.13 |
21.13 |
21.13 |
unch |
301 |
1,953 |
-117 |
| Nov07 |
070529 |
21.05 |
21.05 |
21.05 |
21.05 |
-0.10 |
177 |
1,685 |
+0 |
| Jan08 |
070529 |
21.13 |
21.13 |
21.13 |
21.13 |
unch |
30 |
1,576 |
+30 |
| Total Volume and Open Interest |
731 |
8,602 |
+92 |
| London Cocoa(LCE) |
| May07 |
070515 |
1028 |
1028 |
1021 |
1027 |
-6 |
2,815 |
606 |
-2,063 |
| Jul07 |
070529 |
1054 |
1055 |
1033 |
1035 |
-22 |
0 |
66,578 |
-1,385 |
| Sep07 |
070529 |
1055 |
1055 |
1042 |
1044 |
-15 |
0 |
45,216 |
-133 |
| Dec07 |
070529 |
1053 |
1054 |
1042 |
1043 |
-13 |
0 |
41,115 |
-140 |
| Mar08 |
070529 |
1055 |
1058 |
1049 |
1050 |
-12 |
0 |
24,499 |
+10 |
| May08 |
070529 |
1061 |
1063 |
1057 |
1057 |
-12 |
0 |
8,914 |
-19 |
| Jul08 |
070529 |
1064 |
1064 |
1064 |
1064 |
-11 |
0 |
2,227 |
+0 |
| Total Volume and Open Interest |
0 |
196,995 |
-1,667 |
| London Coffee(LCE) |
| May07 |
070529 |
1730.00 |
1733.00 |
1723.00 |
1727.00 |
-7.00 |
0 |
362 |
-28 |
| Jul07 |
070529 |
1732.00 |
1740.00 |
1712.00 |
1736.00 |
-3.00 |
0 |
91,358 |
-2 |
| Sep07 |
070529 |
1751.00 |
1751.00 |
1730.00 |
1749.00 |
-3.00 |
0 |
45,293 |
+1,355 |
| Nov07 |
070529 |
1736.00 |
1737.00 |
1717.00 |
1734.00 |
-3.00 |
0 |
19,564 |
+559 |
| Jan08 |
070529 |
1689.00 |
1692.00 |
1680.00 |
1690.00 |
-3.00 |
0 |
7,206 |
+64 |
| Mar08 |
070529 |
1674.00 |
1682.00 |
1664.00 |
1676.00 |
+1.00 |
0 |
1,198 |
+0 |
| Total Volume and Open Interest |
0 |
167,111 |
+1,948 |
| London Sugar(LCE) |
| May07 |
070413 |
350.00 |
360.00 |
346.50 |
352.20 |
+3.70 |
4,857 |
18,719 |
-3,468 |
| Aug07 |
070529 |
342.00 |
343.90 |
340.30 |
341.80 |
-0.10 |
0 |
53,103 |
+1,867 |
| Oct07 |
070529 |
324.70 |
325.80 |
322.80 |
323.80 |
-0.80 |
0 |
17,814 |
+991 |
| Dec07 |
070529 |
314.40 |
315.50 |
313.50 |
313.80 |
-1.20 |
0 |
4,683 |
-200 |
| Mar08 |
070529 |
308.00 |
308.50 |
306.00 |
306.70 |
-0.80 |
0 |
6,699 |
-10 |
| Total Volume and Open Interest |
0 |
90,590 |
+2,761 |
| Cotton(NYBOT) |
| Jul07 |
070529 |
50.90 |
51.00 |
49.90 |
50.03 |
-1.11 |
14,290 |
125,218 |
-152 |
| Oct07 |
070529 |
54.25 |
54.40 |
53.55 |
53.70 |
-0.80 |
97 |
5,193 |
+16 |
| Dec07 |
070529 |
55.90 |
56.00 |
55.35 |
55.45 |
-0.75 |
8,080 |
72,270 |
+1,090 |
| Mar08 |
070529 |
58.75 |
58.75 |
58.25 |
58.27 |
-0.73 |
874 |
19,810 |
+446 |
| May08 |
070529 |
59.40 |
59.40 |
59.40 |
59.40 |
-0.50 |
50 |
841 |
-50 |
| Jul08 |
070529 |
60.90 |
60.95 |
60.47 |
60.47 |
-0.53 |
50 |
2,438 |
+0 |
| Total Volume and Open Interest |
23,487 |
227,660 |
+1,366 |
| Lumber(CME) |
| Jul07 |
070529 |
279.3 |
286.2 |
279.0 |
286.2 |
+10.0 |
887 |
5,670 |
+174 |
| Sep07 |
070529 |
289.0 |
299.0 |
289.0 |
299.0 |
+10.0 |
440 |
1,042 |
+100 |
| Nov07 |
070529 |
278.7 |
282.0 |
278.6 |
282.0 |
+10.0 |
231 |
659 |
+13 |
| Jan08 |
070529 |
286.9 |
293.9 |
286.9 |
290.4 |
+6.4 |
14 |
83 |
+3 |
| Total Volume and Open Interest |
1,574 |
7,499 |
+292 |
| Crude Oil(NYM) |
| Jul07 |
070529 |
64.30 |
64.35 |
62.60 |
63.15 |
-2.05 |
144,492 |
357,957 |
+1,265 |
| Aug07 |
070529 |
65.55 |
65.57 |
63.78 |
64.38 |
-2.14 |
53,880 |
115,122 |
+1,468 |
| Sep07 |
070529 |
66.20 |
66.20 |
64.95 |
65.36 |
-2.17 |
14,842 |
74,045 |
+897 |
| Oct07 |
070529 |
67.40 |
67.40 |
65.75 |
66.13 |
-2.13 |
4,358 |
48,064 |
-174 |
| Nov07 |
070529 |
66.20 |
66.74 |
66.20 |
66.74 |
-2.08 |
2,503 |
38,427 |
+344 |
| Dec07 |
070529 |
68.30 |
68.45 |
67.05 |
67.25 |
-2.01 |
10,292 |
151,806 |
-1,439 |
| Jan08 |
070529 |
67.70 |
67.70 |
67.70 |
67.70 |
-1.97 |
584 |
56,259 |
+55 |
| Feb08 |
070529 |
68.10 |
68.10 |
68.10 |
68.10 |
-1.93 |
271 |
18,593 |
-57 |
| Mar08 |
070529 |
68.44 |
68.44 |
68.44 |
68.44 |
-1.89 |
396 |
17,608 |
+103 |
| Apr08 |
070529 |
68.70 |
68.70 |
68.70 |
68.70 |
-1.86 |
173 |
28,409 |
+0 |
| May08 |
070529 |
68.93 |
68.93 |
68.93 |
68.93 |
-1.83 |
393 |
22,224 |
-36 |
| Jun08 |
070529 |
69.15 |
69.15 |
69.15 |
69.15 |
-1.80 |
496 |
47,727 |
+318 |
| Jul08 |
070529 |
69.85 |
69.85 |
69.20 |
69.32 |
-1.77 |
556 |
12,333 |
+213 |
| Aug08 |
070529 |
70.00 |
70.00 |
69.45 |
69.45 |
-1.74 |
0 |
7,366 |
+0 |
| Sep08 |
070529 |
70.10 |
70.10 |
69.55 |
69.55 |
-1.71 |
0 |
18,257 |
-48 |
| Oct08 |
070529 |
69.62 |
69.62 |
69.62 |
69.62 |
-1.68 |
0 |
18,214 |
+0 |
| Total Volume and Open Interest |
241,892 |
1,382,246 |
+3,062 |
| Heating Oil(NYM) |
| Jun07 |
070529 |
191.20 |
191.75 |
186.50 |
186.90 |
-7.01 |
16,772 |
18,864 |
-5,483 |
| Jul07 |
070529 |
191.50 |
191.95 |
187.00 |
187.31 |
-6.90 |
21,060 |
76,667 |
+349 |
| Aug07 |
070529 |
193.30 |
193.30 |
189.11 |
189.11 |
-6.60 |
7,615 |
27,734 |
+758 |
| Sep07 |
070529 |
195.50 |
195.50 |
192.01 |
192.01 |
-6.40 |
2,999 |
16,924 |
+835 |
| Oct07 |
070529 |
194.81 |
194.81 |
194.81 |
194.81 |
-6.25 |
981 |
9,326 |
+217 |
| Nov07 |
070529 |
198.75 |
198.75 |
197.76 |
197.76 |
-6.20 |
1,034 |
5,208 |
+223 |
| Dec07 |
070529 |
204.30 |
204.30 |
200.00 |
200.56 |
-6.25 |
2,120 |
24,240 |
+350 |
| Jan08 |
070529 |
206.40 |
206.40 |
202.66 |
202.66 |
-6.05 |
115 |
13,867 |
-33 |
| Feb08 |
070529 |
205.90 |
205.90 |
203.66 |
203.66 |
-5.85 |
76 |
4,906 |
+53 |
| Mar08 |
070529 |
204.50 |
204.50 |
202.41 |
202.41 |
-5.65 |
96 |
5,582 |
+1 |
| Apr08 |
070529 |
200.00 |
200.00 |
198.51 |
198.51 |
-5.35 |
25 |
3,757 |
-24 |
| May08 |
070529 |
195.00 |
195.75 |
194.41 |
194.41 |
-5.15 |
3 |
1,576 |
+1 |
| Total Volume and Open Interest |
53,212 |
218,518 |
-2,551 |
| Gasoline(NYMEX) |
| Jun07 |
070529 |
240.80 |
242.25 |
228.80 |
229.79 |
-10.58 |
28,705 |
33,782 |
-3,341 |
| Jul07 |
070529 |
230.90 |
231.90 |
219.06 |
219.34 |
-11.71 |
43,168 |
62,590 |
+1,581 |
| Aug07 |
070529 |
225.00 |
225.00 |
213.82 |
214.14 |
-11.06 |
14,138 |
24,060 |
+348 |
| Sep07 |
070529 |
217.00 |
217.00 |
208.14 |
208.14 |
-10.21 |
6,634 |
20,593 |
-460 |
| Oct07 |
070529 |
198.80 |
199.10 |
192.02 |
192.04 |
-9.71 |
2,681 |
10,084 |
-45 |
| Nov07 |
070529 |
191.66 |
192.15 |
185.44 |
185.44 |
-9.11 |
1,443 |
5,781 |
+221 |
| Dec07 |
070529 |
188.94 |
190.05 |
182.99 |
182.99 |
-8.61 |
2,023 |
8,059 |
+70 |
| Jan08 |
070529 |
189.77 |
189.77 |
183.74 |
183.74 |
-8.56 |
301 |
4,284 |
+42 |
| Feb08 |
070529 |
187.00 |
187.00 |
185.74 |
185.74 |
-8.56 |
105 |
868 |
-23 |
| Mar08 |
070529 |
192.90 |
192.90 |
188.39 |
188.39 |
-8.56 |
196 |
1,775 |
+85 |
| Total Volume and Open Interest |
99,597 |
181,949 |
-1,570 |
| e-MiNY RBOB Gasoline(NYMEX) |
| Jun07 |
070529 |
232.00 |
232.00 |
229.79 |
229.79 |
-10.58 |
0 |
9 |
+0 |
| Jul07 |
070529 |
227.20 |
227.20 |
219.34 |
219.34 |
-11.71 |
0 |
2 |
+0 |
| Aug07 |
070529 |
217.70 |
217.70 |
214.14 |
214.14 |
-11.06 |
0 |
1 |
+0 |
| Sep07 |
070529 |
208.14 |
208.14 |
208.14 |
208.14 |
-10.21 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
0 |
14 |
+0 |
| Natural Gas(NYM) |
| Jun07 |
070529 |
7.560 |
7.630 |
7.490 |
7.591 |
-0.049 |
54,886 |
13,611 |
-5,779 |
| Jul07 |
070529 |
7.730 |
7.780 |
7.620 |
7.731 |
-0.064 |
46,792 |
122,022 |
+1,640 |
| Aug07 |
070529 |
7.900 |
7.900 |
7.785 |
7.861 |
-0.072 |
7,813 |
38,699 |
-109 |
| Sep07 |
070529 |
7.940 |
7.975 |
7.924 |
7.924 |
-0.083 |
4,802 |
41,308 |
+1,446 |
| Oct07 |
070529 |
8.080 |
8.125 |
8.020 |
8.059 |
-0.085 |
5,567 |
48,992 |
-482 |
| Nov07 |
070529 |
8.810 |
8.840 |
8.750 |
8.764 |
-0.085 |
1,533 |
24,562 |
+298 |
| Dec07 |
070529 |
9.500 |
9.550 |
9.450 |
9.464 |
-0.085 |
2,131 |
40,614 |
-9 |
| Jan08 |
070529 |
9.860 |
9.860 |
9.800 |
9.804 |
-0.090 |
1,392 |
39,878 |
-843 |
| Feb08 |
070529 |
9.850 |
9.850 |
9.799 |
9.799 |
-0.088 |
420 |
22,889 |
+68 |
| Mar08 |
070529 |
9.630 |
9.630 |
9.574 |
9.574 |
-0.091 |
2,000 |
50,896 |
+87 |
| Apr08 |
070529 |
8.350 |
8.360 |
8.294 |
8.294 |
-0.081 |
919 |
35,909 |
-103 |
| May08 |
070529 |
8.245 |
8.245 |
8.194 |
8.194 |
-0.076 |
767 |
19,326 |
+324 |
| Jun08 |
070529 |
8.330 |
8.340 |
8.279 |
8.279 |
-0.076 |
411 |
10,438 |
+57 |
| Jul08 |
070529 |
8.415 |
8.415 |
8.379 |
8.379 |
-0.076 |
491 |
5,634 |
-173 |
| Aug08 |
070529 |
8.490 |
8.490 |
8.454 |
8.454 |
-0.076 |
382 |
8,361 |
+87 |
| Sep08 |
070529 |
8.530 |
8.530 |
8.499 |
8.499 |
-0.076 |
8 |
6,286 |
+7 |
| Total Volume and Open Interest |
131,956 |
761,080 |
-3,697 |
| Brent Crude Oil(ICE) |
| Jul07 |
070529 |
69.84 |
70.24 |
67.59 |
68.34 |
-1.37 |
85,440 |
140,700 |
+0 |
| Aug07 |
070529 |
70.40 |
70.59 |
68.00 |
68.78 |
-1.28 |
47,152 |
128,282 |
+0 |
| Sep07 |
070529 |
70.66 |
70.87 |
68.40 |
68.92 |
-1.41 |
18,660 |
52,676 |
+0 |
| Oct07 |
070529 |
70.90 |
70.98 |
68.77 |
69.27 |
-1.29 |
7,043 |
23,825 |
+0 |
| Nov07 |
070529 |
71.20 |
71.25 |
69.12 |
69.61 |
-1.17 |
3,230 |
24,187 |
+0 |
| Dec07 |
070529 |
71.43 |
71.50 |
69.46 |
69.96 |
-1.06 |
11,865 |
72,487 |
+0 |
| Jan08 |
070529 |
70.27 |
70.27 |
70.27 |
70.27 |
-0.99 |
923 |
16,166 |
+0 |
| Feb08 |
070529 |
70.48 |
70.48 |
70.48 |
70.48 |
-0.96 |
444 |
6,946 |
+0 |
| Mar08 |
070529 |
70.55 |
70.64 |
70.55 |
70.64 |
-0.94 |
232 |
7,307 |
+0 |
| Apr08 |
070529 |
70.75 |
70.78 |
70.75 |
70.78 |
-0.92 |
0 |
7,179 |
+0 |
| May08 |
070529 |
71.10 |
71.10 |
70.89 |
70.89 |
-0.91 |
3 |
6,012 |
+0 |
| Jun08 |
070529 |
71.52 |
71.53 |
70.96 |
70.96 |
-0.91 |
23 |
23,611 |
+0 |
| Jul08 |
070529 |
71.02 |
71.02 |
71.02 |
71.02 |
-0.89 |
0 |
1,534 |
+0 |
| Aug08 |
070529 |
71.05 |
71.05 |
71.05 |
71.05 |
-0.87 |
0 |
1,529 |
+0 |
| Total Volume and Open Interest |
186,326 |
646,034 |
+0 |
| Gas Oil(ICE) |
| Jun07 |
070529 |
601.00 |
604.50 |
586.25 |
597.00 |
-8.50 |
19,928 |
64,228 |
-5,878 |
| Jul07 |
070529 |
603.75 |
608.25 |
589.75 |
600.50 |
-8.50 |
14,197 |
73,515 |
+258 |
| Aug07 |
070529 |
610.00 |
612.75 |
594.25 |
605.00 |
-8.50 |
4,786 |
33,288 |
+94 |
| Sep07 |
070529 |
617.50 |
617.50 |
603.00 |
610.00 |
-8.00 |
1,111 |
20,466 |
+416 |
| Oct07 |
070529 |
621.00 |
621.25 |
608.25 |
615.00 |
-7.50 |
229 |
11,495 |
+105 |
| Nov07 |
070529 |
625.25 |
625.25 |
612.75 |
619.50 |
-7.25 |
65 |
11,020 |
+52 |
| Dec07 |
070529 |
630.50 |
630.75 |
614.25 |
624.50 |
-7.25 |
1,099 |
47,640 |
-81 |
| Jan08 |
070529 |
638.00 |
638.25 |
628.00 |
632.25 |
-7.00 |
457 |
22,936 |
+374 |
| Feb08 |
070529 |
631.75 |
631.75 |
631.75 |
631.75 |
-6.75 |
95 |
6,163 |
-305 |
| Mar08 |
070529 |
630.25 |
630.25 |
630.25 |
630.25 |
-6.50 |
575 |
5,925 |
-30 |
| Total Volume and Open Interest |
43,146 |
334,374 |
-4,906 |
| US Dollar Index(NYBOT) |
| Jun07 |
070529 |
82.300 |
82.300 |
82.240 |
82.240 |
-0.030 |
314 |
28,247 |
+0 |
| Sep07 |
070529 |
81.750 |
81.990 |
81.750 |
81.990 |
-0.030 |
29 |
2,513 |
+20 |
| Dec07 |
070529 |
81.740 |
81.740 |
81.740 |
81.740 |
-0.030 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
348 |
30,793 |
+23 |
| Australian Dollar(CME) |
| Jun07 |
070529 |
81.75 |
81.81 |
81.70 |
81.81 |
+0.01 |
5,682 |
99,899 |
+1,018 |
| Sep07 |
070529 |
81.76 |
81.76 |
81.61 |
81.61 |
+0.01 |
4 |
1,924 |
+15 |
| Dec07 |
070529 |
81.39 |
81.39 |
81.39 |
81.39 |
+0.01 |
0 |
423 |
+0 |
| Total Volume and Open Interest |
5,686 |
102,255 |
+1,033 |
| British Pound(CME) |
| Jun07 |
070529 |
198.67 |
198.76 |
197.95 |
197.98 |
-0.45 |
3,380 |
132,874 |
-1,751 |
| Sep07 |
070529 |
198.04 |
198.04 |
197.77 |
197.77 |
-0.45 |
26 |
1,391 |
+27 |
| Dec07 |
070529 |
197.44 |
197.44 |
197.44 |
197.44 |
-0.45 |
0 |
175 |
+0 |
| Total Volume and Open Interest |
3,406 |
134,459 |
-1,724 |
| Canadian Dollar(CME) |
| Jun07 |
070529 |
92.48 |
93.40 |
92.48 |
93.23 |
+0.60 |
7,266 |
172,267 |
+5,240 |
| Sep07 |
070529 |
93.50 |
93.51 |
93.42 |
93.44 |
+0.59 |
14 |
4,465 |
+28 |
| Dec07 |
070529 |
93.75 |
93.75 |
93.62 |
93.62 |
+0.59 |
5 |
1,982 |
+130 |
| Mar08 |
070529 |
93.78 |
93.78 |
93.78 |
93.78 |
+0.59 |
4 |
394 |
+2 |
| Total Volume and Open Interest |
7,289 |
179,365 |
+5,400 |
| Japanese Yen(CME) |
| Jun07 |
070529 |
82.49 |
82.52 |
82.31 |
82.49 |
+0.10 |
4,530 |
286,091 |
-2,854 |
| Sep07 |
070529 |
83.37 |
83.45 |
83.27 |
83.45 |
+0.10 |
270 |
11,155 |
+224 |
| Dec07 |
070529 |
84.37 |
84.37 |
84.37 |
84.37 |
+0.10 |
1 |
5,787 |
+0 |
| Total Volume and Open Interest |
4,801 |
315,053 |
-2,630 |
| Swiss Franc(CME) |
| Jun07 |
070529 |
81.98 |
82.10 |
81.75 |
81.80 |
+0.19 |
677 |
98,437 |
-1,955 |
| Sep07 |
070529 |
82.63 |
82.63 |
82.38 |
82.38 |
+0.19 |
0 |
997 |
+20 |
| Dec07 |
070529 |
82.91 |
82.91 |
82.91 |
82.91 |
+0.19 |
0 |
49 |
+0 |
| Total Volume and Open Interest |
677 |
99,487 |
-1,935 |
| EuroFX(CME) |
| Jun07 |
070529 |
135.23 |
135.30 |
134.50 |
134.61 |
-0.01 |
1,779 |
207,987 |
+2,679 |
| Sep07 |
070529 |
135.64 |
135.66 |
135.01 |
135.01 |
-0.01 |
1 |
3,228 |
+31 |
| Dec07 |
070529 |
135.30 |
135.30 |
135.30 |
135.30 |
-0.01 |
0 |
648 |
+0 |
| Total Volume and Open Interest |
1,780 |
211,982 |
+2,731 |
| Mexican Peso(CME) |
| Jun07 |
070529 |
9260.0 |
9262.0 |
9225.0 |
9235.0 |
-22.0 |
18,116 |
112,584 |
+3,876 |
| Jul07 |
070529 |
9217.0 |
9217.0 |
9217.0 |
9217.0 |
-23.0 |
0 |
53 |
+0 |
| Total Volume and Open Interest |
18,166 |
136,631 |
+3,982 |
| 30-Year T-Bonds(CBOT) |
| Jun07 |
070529 |
109~07 |
109~12 |
109~00 |
109~03 |
-0~05 |
331,383 |
658,913 |
-71,435 |
| Sep07 |
070529 |
109~09 |
109~12 |
109~01 |
109~03 |
-0~05 |
117,190 |
392,278 |
+55,191 |
| Dec07 |
070529 |
109~07 |
109~08 |
109~02 |
109~04 |
-0~05 |
8 |
352 |
+0 |
| Total Volume and Open Interest |
448,581 |
1,051,581 |
-16,244 |
| 10-Year T-Notes(CBOT) |
| Jun07 |
070529 |
106~200 |
106~225 |
106~140 |
106~160 |
-0~050 |
1,225,228 |
1,908,070 |
-302,358 |
| Sep07 |
070529 |
106~205 |
106~220 |
106~135 |
106~155 |
-0~050 |
537,283 |
1,092,355 |
+189,095 |
| Total Volume and Open Interest |
1,762,771 |
3,004,203 |
-113,078 |
| 5-Year T-Notes(CBOT) |
| Jun07 |
070529 |
104~190 |
104~200 |
104~135 |
104~150 |
-0~045 |
424,387 |
0 |
+0 |
| Sep07 |
070529 |
104~215 |
104~215 |
104~170 |
104~175 |
-0~050 |
200,064 |
0 |
+0 |
| Dec07 |
070529 |
104~175 |
104~175 |
104~175 |
104~175 |
|
|
|
|
| 2 Year T-Notes(CBOT) |
| Jun07 |
070529 |
101~109 |
101~110 |
101~104 |
101~104 |
-0~008 |
8,704 |
658,642 |
-65,043 |
| Sep07 |
070529 |
102~001 |
102~001 |
101~124 |
101~124 |
-0~009 |
7,837 |
484,640 |
+56,989 |
| Total Volume and Open Interest |
16,541 |
1,143,282 |
-8,054 |
| Eurodollars(CME) |
| Jun07 |
070529 |
94.640 |
94.640 |
94.637 |
94.640 |
-0.003 |
8,299 |
1,426,646 |
-6,220 |
| Sep07 |
070529 |
94.680 |
94.680 |
94.670 |
94.675 |
-0.015 |
13,246 |
1,738,290 |
-10,326 |
| Dec07 |
070529 |
94.760 |
94.765 |
94.735 |
94.745 |
-0.030 |
24,862 |
1,947,215 |
+19,254 |
| Mar08 |
070529 |
94.855 |
94.860 |
94.810 |
94.830 |
-0.040 |
20,818 |
1,546,183 |
+4,331 |
| Jun08 |
070529 |
94.925 |
94.925 |
94.870 |
94.885 |
-0.050 |
11,970 |
1,474,536 |
+8,593 |
| Sep08 |
070529 |
94.955 |
94.955 |
94.905 |
94.915 |
-0.050 |
11,736 |
905,898 |
+6,337 |
| Dec08 |
070529 |
94.960 |
94.965 |
94.920 |
94.925 |
-0.050 |
9,089 |
713,338 |
+8,385 |
| Mar09 |
070529 |
94.965 |
94.965 |
94.925 |
94.930 |
-0.050 |
10,414 |
483,957 |
+16 |
| Jun09 |
070529 |
94.950 |
94.950 |
94.910 |
94.910 |
-0.050 |
2,616 |
345,849 |
+512 |
| Sep09 |
070529 |
94.915 |
94.920 |
94.880 |
94.880 |
-0.045 |
2,965 |
290,472 |
+2,651 |
| Dec09 |
070529 |
94.875 |
94.875 |
94.830 |
94.835 |
-0.045 |
3,852 |
181,577 |
+558 |
| Mar10 |
070529 |
94.850 |
94.855 |
94.810 |
94.815 |
-0.040 |
3,337 |
156,520 |
-139 |
| Jun10 |
070529 |
94.815 |
94.820 |
94.780 |
94.780 |
-0.040 |
2,223 |
93,803 |
-364 |
| Sep10 |
070529 |
94.785 |
94.785 |
94.750 |
94.750 |
-0.035 |
2,344 |
88,577 |
+1,140 |
| Dec10 |
070529 |
94.740 |
94.740 |
94.710 |
94.710 |
-0.035 |
1,932 |
105,132 |
-125 |
| Mar11 |
070529 |
94.725 |
94.725 |
94.690 |
94.690 |
-0.030 |
3,646 |
97,370 |
-1,083 |
| Jun11 |
070529 |
94.700 |
94.700 |
94.660 |
94.660 |
-0.030 |
4,407 |
88,146 |
-1,112 |
| Sep11 |
070529 |
94.665 |
94.665 |
94.630 |
94.630 |
-0.030 |
3,646 |
57,210 |
+1,027 |
| Total Volume and Open Interest |
147,971 |
11,949,569 |
+37,406 |
| 3-Mth Euro-Yen(CME) |
| Jun07 |
070529 |
99.31 |
99.31 |
99.31 |
99.31 |
unch |
1,455 |
25,372 |
-11 |
| Sep07 |
070529 |
99.13 |
99.13 |
99.13 |
99.13 |
-0.01 |
181 |
12,268 |
-135 |
| Dec07 |
070529 |
99.03 |
99.03 |
99.03 |
99.03 |
-0.01 |
32 |
12,283 |
+47 |
| Mar08 |
070529 |
98.92 |
98.92 |
98.92 |
98.92 |
-0.02 |
265 |
6,859 |
+136 |
| Jun08 |
070529 |
98.83 |
98.83 |
98.83 |
98.83 |
-0.02 |
100 |
1,620 |
-4 |
| Sep08 |
070529 |
98.73 |
98.74 |
98.73 |
98.74 |
-0.03 |
0 |
3,147 |
-126 |
| Dec08 |
070529 |
98.66 |
98.66 |
98.66 |
98.66 |
-0.03 |
0 |
750 |
+0 |
| Mar09 |
070529 |
98.58 |
98.58 |
98.58 |
98.58 |
-0.03 |
0 |
110 |
+0 |
| Jun09 |
070529 |
98.53 |
98.53 |
98.53 |
98.53 |
-0.04 |
0 |
5 |
+0 |
| Sep09 |
070529 |
98.45 |
98.45 |
98.45 |
98.45 |
-0.03 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
2,033 |
62,424 |
-93 |
| 3-Mth Euro-Yen(SIMEX) |
| Jun07 |
070529 |
99.30 |
99.31 |
99.30 |
99.30 |
-0.01 |
1,558 |
81,396 |
+0 |
| Sep07 |
070529 |
99.13 |
99.13 |
99.12 |
99.13 |
unch |
2,604 |
57,235 |
+0 |
| Dec07 |
070529 |
99.03 |
99.03 |
99.02 |
99.03 |
-0.01 |
1,011 |
61,638 |
+0 |
| Mar08 |
070529 |
98.91 |
98.92 |
98.90 |
98.92 |
-0.01 |
338 |
41,540 |
+0 |
| Jun08 |
070529 |
98.82 |
98.83 |
98.82 |
98.83 |
-0.01 |
280 |
14,929 |
+0 |
| Sep08 |
070529 |
98.73 |
98.74 |
98.73 |
98.74 |
-0.02 |
286 |
11,797 |
+0 |
| Dec08 |
070529 |
98.64 |
98.66 |
98.64 |
98.66 |
-0.01 |
75 |
2,197 |
+0 |
| Mar09 |
070529 |
98.57 |
98.58 |
98.57 |
98.58 |
-0.02 |
0 |
4,345 |
+0 |
| Total Volume and Open Interest |
6,152 |
277,270 |
+0 |
| German Euro-Bund(EUREX) |
| Jun07 |
070525 |
112.64 |
112.66 |
112.23 |
112.32 |
-0.19 |
1,544,962 |
1,716,630 |
+39,036 |
| Sep07 |
070525 |
112.62 |
112.62 |
112.23 |
112.31 |
-0.19 |
63,525 |
105,327 |
+24,771 |
| Dec07 |
070525 |
112.14 |
112.14 |
111.99 |
111.99 |
-0.15 |
221 |
4 |
+4 |
| Total Volume and Open Interest |
1,608,708 |
1,821,961 |
+63,811 |
| German Euro-Bobl(EUREX) |
| Jun07 |
070525 |
106.91 |
106.93 |
106.65 |
106.73 |
-0.13 |
681,502 |
1,309,665 |
+5,024 |
| Sep07 |
070525 |
107.00 |
107.00 |
106.78 |
106.83 |
-0.13 |
14,540 |
50,986 |
+10,519 |
| Dec07 |
070525 |
106.87 |
106.87 |
106.87 |
106.87 |
-0.13 |
|
|
|
| Total Volume and Open Interest |
696,042 |
1,360,651 |
+15,543 |
| Long Gilt(LIFFE) |
| Jun07 |
070529 |
105~22 |
105~28 |
105~21 |
105~23 |
+0~01 |
0 |
328,433 |
-94,920 |
| Sep07 |
070529 |
105~21 |
105~28 |
105~21 |
105~22 |
+0~01 |
0 |
183,145 |
+121,439 |
| Total Volume and Open Interest |
0 |
511,578 |
+26,519 |
| 3-Mth Short Sterling(LIFFE) |
| Jun07 |
070529 |
94.15 |
94.15 |
94.15 |
94.15 |
+0.01 |
0 |
570,659 |
+4,915 |
| Sep07 |
070529 |
93.96 |
93.96 |
93.96 |
93.96 |
+0.01 |
0 |
615,358 |
+9,397 |
| Dec07 |
070529 |
93.89 |
93.89 |
93.89 |
93.89 |
+0.01 |
0 |
622,008 |
+21,714 |
| Total Volume and Open Interest |
0 |
3,391,001 |
+67,212 |
| 3-Mth Euribor(LIFFE) |
| Jun07 |
070529 |
95.835 |
95.840 |
95.835 |
95.840 |
unch |
44,956 |
794,177 |
+5,166 |
| Sep07 |
070529 |
95.635 |
95.640 |
95.625 |
95.630 |
-0.005 |
135,344 |
1,054,373 |
+20,112 |
| Dec07 |
070529 |
95.485 |
95.495 |
95.480 |
95.485 |
-0.010 |
175,829 |
1,006,071 |
+31,669 |
| Total Volume and Open Interest |
738,627 |
5,034,996 |
+70,971 |
| 3-Mth Aus T-Bills(SFE) |
| Jun07 |
070529 |
93.63 |
93.63 |
93.62 |
93.63 |
unch |
8,604 |
444,853 |
-5,270 |
| Sep07 |
070529 |
93.53 |
93.54 |
93.52 |
93.53 |
-0.01 |
33,475 |
352,143 |
+15,285 |
| Dec07 |
070529 |
93.43 |
93.43 |
93.41 |
93.43 |
-0.02 |
13,978 |
161,981 |
-1,992 |
| Mar08 |
070529 |
93.37 |
93.37 |
93.34 |
93.36 |
-0.03 |
8,193 |
99,187 |
-2,624 |
| Jun08 |
070529 |
93.35 |
93.35 |
93.31 |
93.33 |
-0.05 |
5,416 |
70,547 |
+2,444 |
| Sep08 |
070529 |
93.34 |
93.34 |
93.31 |
93.33 |
-0.05 |
4,527 |
39,950 |
-2,434 |
| Dec08 |
070529 |
93.35 |
93.35 |
93.32 |
93.33 |
-0.05 |
330 |
29,909 |
-693 |
| Mar09 |
070529 |
93.36 |
93.36 |
93.33 |
93.34 |
-0.05 |
773 |
12,552 |
+6 |
| Jun09 |
070529 |
93.34 |
93.34 |
93.34 |
93.34 |
-0.06 |
953 |
4,186 |
+184 |
| Sep09 |
070529 |
93.34 |
93.34 |
93.34 |
93.34 |
-0.06 |
3 |
1,420 |
+0 |
| Total Volume and Open Interest |
76,268 |
1,217,132 |
+4,903 |
| 10-Year Aus T-Bonds(SFE) |
| Jun07 |
070529 |
94.00 |
94.01 |
93.96 |
93.98 |
-0.05 |
33,021 |
476,687 |
+19,812 |
| Sep07 |
070529 |
94.00 |
94.00 |
93.99 |
93.99 |
-0.05 |
0 |
6 |
+3 |
| Total Volume and Open Interest |
33,021 |
476,693 |
+19,815 |
| 3-Year Aus T-Bonds(SFE) |
| Jun07 |
070529 |
93.82 |
93.82 |
93.78 |
93.79 |
-0.06 |
77,519 |
748,886 |
-17,456 |
| Sep07 |
070529 |
93.79 |
93.79 |
93.79 |
93.79 |
-0.06 |
0 |
500 |
+0 |
| Total Volume and Open Interest |
77,519 |
749,386 |
-17,456 |
| Gold(CMX) |
| Jun07 |
070529 |
657.5 |
661.9 |
656.2 |
657.2 |
+1.9 |
64,264 |
82,718 |
-29,055 |
| Aug07 |
070529 |
662.5 |
668.2 |
662.0 |
663.4 |
+2.0 |
31,639 |
145,629 |
+19,095 |
| Oct07 |
070529 |
669.2 |
669.6 |
669.2 |
669.6 |
+2.0 |
488 |
39,977 |
+112 |
| Dec07 |
070529 |
678.8 |
681.0 |
675.0 |
675.8 |
+2.0 |
2,080 |
77,072 |
+796 |
| Feb08 |
070529 |
681.9 |
681.9 |
681.9 |
681.9 |
+2.1 |
37 |
7,117 |
+14 |
| Apr08 |
070529 |
688.0 |
688.0 |
688.0 |
688.0 |
+2.2 |
1 |
15,127 |
+2 |
| Jun08 |
070529 |
694.1 |
694.1 |
694.1 |
694.1 |
+2.3 |
20 |
10,223 |
+20 |
| Aug08 |
070529 |
700.1 |
700.1 |
700.1 |
700.1 |
+2.3 |
0 |
793 |
+0 |
| Oct08 |
070529 |
706.2 |
706.2 |
706.2 |
706.2 |
+2.4 |
0 |
980 |
+0 |
| Dec08 |
070529 |
713.0 |
713.0 |
712.2 |
712.2 |
+2.5 |
706 |
11,924 |
+700 |
| Feb09 |
070529 |
718.4 |
718.4 |
718.4 |
718.4 |
+2.6 |
0 |
4,412 |
+0 |
| Total Volume and Open Interest |
100,145 |
415,722 |
-7,461 |
| Silver(CMX) |
| May07 |
070529 |
1306.0 |
1320.0 |
1306.0 |
1315.8 |
+22.3 |
113 |
135 |
+82 |
| Jul07 |
070529 |
1309.0 |
1330.0 |
1309.0 |
1322.3 |
+22.3 |
7,385 |
62,808 |
-737 |
| Sep07 |
070529 |
1339.0 |
1339.0 |
1335.2 |
1335.2 |
+22.5 |
378 |
11,921 |
-20 |
| Dec07 |
070529 |
1359.0 |
1359.0 |
1353.1 |
1353.1 |
+23.0 |
573 |
16,493 |
+36 |
| Mar08 |
070529 |
1369.7 |
1369.7 |
1369.7 |
1369.7 |
+23.2 |
1 |
3,554 |
+6 |
| May08 |
070529 |
1379.8 |
1379.8 |
1379.8 |
1379.8 |
+23.4 |
0 |
2,235 |
+0 |
| Jul08 |
070529 |
1389.9 |
1389.9 |
1389.9 |
1389.9 |
+23.6 |
7 |
1,579 |
+0 |
| Total Volume and Open Interest |
8,828 |
108,927 |
-445 |
| Platinum(NYM) |
| Jul07 |
070529 |
1272.0 |
1275.0 |
1255.1 |
1264.8 |
-13.0 |
1,566 |
13,960 |
-317 |
| Oct07 |
070529 |
1270.0 |
1273.8 |
1263.0 |
1273.8 |
-12.5 |
1 |
611 |
+0 |
| Jan08 |
070529 |
1278.8 |
1278.8 |
1278.8 |
1278.8 |
-12.5 |
0 |
4 |
+0 |
| Apr08 |
070430 |
1295.0 |
1295.0 |
1295.0 |
1295.0 |
unch |
|
|
|
| Total Volume and Open Interest |
910 |
14,399 |
|
| Palladium(NYME) |
| Jun07 |
070529 |
366.00 |
367.50 |
366.00 |
366.95 |
-0.85 |
1,817 |
6,002 |
-1,115 |
| Sep07 |
070529 |
375.00 |
375.00 |
372.55 |
372.55 |
-0.50 |
1,871 |
12,442 |
+705 |
| Dec07 |
070529 |
378.05 |
378.05 |
378.05 |
378.05 |
-0.50 |
6 |
318 |
+0 |
| Total Volume and Open Interest |
3,694 |
18,768 |
-410 |
| Copper(CMX) |
| May07 |
070529 |
330.50 |
332.60 |
330.50 |
332.60 |
-0.10 |
381 |
612 |
+0 |
| Jul07 |
070529 |
330.00 |
332.10 |
326.50 |
332.00 |
-0.05 |
10,142 |
51,162 |
+0 |
| Sep07 |
070529 |
330.00 |
331.50 |
326.70 |
331.50 |
-0.15 |
2,197 |
14,104 |
+0 |
| Dec07 |
070529 |
324.50 |
326.25 |
324.30 |
326.25 |
-0.15 |
520 |
5,848 |
+0 |
| Mar08 |
070529 |
319.35 |
319.35 |
319.35 |
319.35 |
-0.15 |
45 |
1,142 |
+0 |
| Total Volume and Open Interest |
13,688 |
81,638 |
+0 |
| Aluminum(CMX) |
| May07 |
070529 |
124.00 |
124.00 |
123.00 |
123.00 |
-1.00 |
|
|
|
| Jun07 |
070529 |
123.00 |
123.00 |
123.00 |
123.00 |
-1.00 |
0 |
54 |
+0 |
| Jul07 |
070529 |
122.60 |
122.60 |
122.60 |
122.60 |
-1.00 |
0 |
40 |
+0 |
| Aug07 |
070529 |
122.20 |
122.20 |
122.20 |
122.20 |
-1.00 |
0 |
40 |
+0 |
| Sep07 |
070529 |
121.80 |
121.80 |
121.80 |
121.80 |
-1.00 |
0 |
40 |
+0 |
| Oct07 |
070529 |
121.50 |
121.50 |
121.50 |
121.50 |
-1.00 |
0 |
40 |
+0 |
| Total Volume and Open Interest |
0 |
408 |
+0 |
| DJIA Index(CBOT) |
| Jun07 |
070529 |
13555 |
13590 |
13488 |
13558 |
+31 |
3,840 |
49,277 |
+187 |
| Sep07 |
070529 |
13665 |
13700 |
13632 |
13677 |
+36 |
787 |
1,000 |
+717 |
| Dec07 |
070529 |
13786 |
13786 |
13786 |
13786 |
+31 |
1 |
19 |
+0 |
| Mar08 |
070529 |
13900 |
13900 |
13900 |
13900 |
+31 |
|
|
|
| Total Volume and Open Interest |
4,628 |
50,296 |
+884 |
| S & P 500(CME) |
| Jun07 |
070529 |
1519.30 |
1524.20 |
1514.30 |
1522.50 |
+5.20 |
23,037 |
605,753 |
+168 |
| Sep07 |
070529 |
1534.00 |
1538.70 |
1530.50 |
1537.30 |
+5.30 |
1,829 |
59,967 |
+1,869 |
| Dec07 |
070529 |
1550.30 |
1550.30 |
1550.30 |
1550.30 |
+5.30 |
12 |
4,291 |
+8 |
| Mar08 |
070529 |
1562.80 |
1562.80 |
1562.80 |
1562.80 |
+5.30 |
0 |
5,564 |
+0 |
| Total Volume and Open Interest |
24,878 |
675,791 |
+2,045 |
| S & P 500 E-Mini(Globex) |
| Jun07 |
070529 |
1517.50 |
1524.50 |
1514.25 |
1522.50 |
+5.25 |
888,322 |
2,147,245 |
-1,471 |
| Sep07 |
070529 |
1533.00 |
1539.00 |
1529.25 |
1537.25 |
+5.25 |
1,930 |
34,983 |
+623 |
| Total Volume and Open Interest |
890,252 |
2,182,228 |
-848 |
| NASDAQ 100(CME) |
| Jun07 |
070529 |
1894.50 |
1910.00 |
1891.00 |
1906.50 |
+13.50 |
4,411 |
62,443 |
-958 |
| Sep07 |
070529 |
1929.50 |
1931.30 |
1921.00 |
1931.30 |
+13.50 |
6 |
100 |
-6 |
| Dec07 |
070529 |
1951.50 |
1951.50 |
1951.50 |
1951.50 |
+13.50 |
0 |
31 |
+0 |
| Total Volume and Open Interest |
4,417 |
62,574 |
-964 |
| NASDAQ 100 E-Mini(Globex) |
| Jun07 |
070529 |
1892.00 |
1911.80 |
1891.30 |
1906.50 |
+13.50 |
236,944 |
455,422 |
-9,008 |
| Sep07 |
070529 |
1919.50 |
1934.30 |
1916.30 |
1931.30 |
+13.50 |
257 |
1,399 |
+110 |
| Total Volume and Open Interest |
237,201 |
456,821 |
-8,898 |
| S & P Midcap 400(CME) |
| Jun07 |
070529 |
900.00 |
904.25 |
900.00 |
903.70 |
+5.20 |
38 |
9,274 |
-119 |
| Sep07 |
070529 |
913.20 |
913.20 |
913.20 |
913.20 |
+5.20 |
0 |
58 |
+0 |
| Dec07 |
070529 |
922.90 |
922.90 |
922.90 |
922.90 |
+5.20 |
|
|
|
| Total Volume and Open Interest |
38 |
9,332 |
-119 |
| Russell 2000(CME) |
| Jun07 |
070529 |
834.25 |
840.00 |
834.00 |
839.40 |
+7.60 |
571 |
48,387 |
+166 |
| Sep07 |
070529 |
842.50 |
847.00 |
842.50 |
847.00 |
+7.60 |
0 |
49 |
+0 |
| Dec07 |
070529 |
854.60 |
854.60 |
854.60 |
854.60 |
+7.60 |
|
|
|
| Total Volume and Open Interest |
571 |
48,436 |
+166 |
| Russell 2000 E-Mini(Globex) |
| Jun07 |
070529 |
831.80 |
840.40 |
831.60 |
839.40 |
+7.60 |
136,807 |
551,563 |
+1,065 |
| Sep07 |
070529 |
838.90 |
847.90 |
838.90 |
847.00 |
+7.60 |
312 |
16,884 |
+79 |
| Total Volume and Open Interest |
137,119 |
568,447 |
+1,144 |
| Value Line(KCBT) |
| Jun07 |
070529 |
2242.00 |
2242.00 |
2242.00 |
2242.00 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Nikkei 225(CME) |
| Jun07 |
070529 |
17750 |
17750 |
17650 |
17705 |
+160 |
|
|
|
| Sep07 |
070529 |
17745 |
17750 |
17745 |
17745 |
+160 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Nikkei 225(SGX) |
| Jun07 |
070529 |
17615 |
17700 |
17525 |
17675 |
+90 |
53,420 |
272,422 |
-3,123 |
| Sep07 |
070529 |
17650 |
17725 |
17560 |
17700 |
+90 |
103 |
569 |
+4 |
| Dec07 |
070529 |
17655 |
17655 |
17655 |
17655 |
+85 |
0 |
200 |
+0 |
| Total Volume and Open Interest |
53,523 |
273,193 |
-3,119 |
| CAC 40(EURONEXT) |
| May07 |
070518 |
6016.0 |
6098.0 |
6015.5 |
6096.0 |
+83.0 |
124,150 |
425,318 |
-89,936 |
| Jun07 |
070529 |
6059.0 |
6060.0 |
6012.5 |
6038.5 |
-13.0 |
101,906 |
479,414 |
+0 |
| Jul07 |
070529 |
6061.0 |
6064.0 |
6042.5 |
6055.0 |
-12.5 |
32 |
2,677 |
+0 |
| Total Volume and Open Interest |
101,992 |
485,177 |
+0 |
| Hang Seng Index(HKFE) |
| May07 |
070529 |
20510 |
20556 |
20332 |
20448 |
-60 |
87,209 |
114,953 |
+4,082 |
| Jun07 |
070529 |
20560 |
20626 |
20414 |
20511 |
-61 |
50,537 |
56,980 |
+38,304 |
| Total Volume and Open Interest |
138,036 |
173,505 |
+42,465 |
| DAX(EUREX) |
| Jun07 |
070529 |
7780.0 |
7804.0 |
7749.0 |
7787.0 |
+32.0 |
161,045 |
425,608 |
-9,413 |
| Sep07 |
070529 |
7866.5 |
7886.5 |
7841.0 |
7873.0 |
+32.0 |
466 |
6,836 |
+17 |
| Dec07 |
070529 |
7961.0 |
7964.5 |
7953.5 |
7959.0 |
+32.0 |
39 |
4,159 |
+34 |
| Total Volume and Open Interest |
161,550 |
436,603 |
-9,362 |
| FT-SE 100(EURONEXT) |
| Jun07 |
070529 |
6602.00 |
6618.00 |
6573.00 |
6597.00 |
+29.50 |
0 |
599,712 |
-1,081 |
| Sep07 |
070529 |
6631.00 |
6641.00 |
6612.00 |
6635.50 |
+29.50 |
0 |
15,638 |
+8 |
| Dec07 |
070529 |
6696.00 |
6696.00 |
6696.00 |
6696.00 |
+29.50 |
0 |
6,430 |
+4 |
| Total Volume and Open Interest |
0 |
621,816 |
-1,069 |
| SPI 200(SFE) |
| Jun07 |
070529 |
6271.0 |
6335.0 |
6249.0 |
6325.0 |
+53.0 |
15,289 |
313,949 |
+534 |
| Sep07 |
070529 |
6262.0 |
6336.0 |
6262.0 |
6331.0 |
+52.0 |
458 |
6,461 |
+99 |
| Dec07 |
070529 |
6372.0 |
6372.0 |
6372.0 |
6372.0 |
+52.0 |
33 |
3,424 |
+21 |
| Total Volume and Open Interest |
15,942 |
325,286 |
+816 |
| GSCI(CME) |
| Jun07 |
070529 |
470.50 |
471.20 |
462.40 |
465.30 |
-9.05 |
1,306 |
19,473 |
-21 |
| Jul07 |
070529 |
471.30 |
471.30 |
471.30 |
471.30 |
-9.20 |
0 |
2 |
+0 |
| Aug07 |
070529 |
474.50 |
474.50 |
474.50 |
474.50 |
-9.00 |
|
|
|
| Total Volume and Open Interest |
1,306 |
19,475 |
-21 |
| Reuters CRB Index(NYBOT) |
| Jun07 |
070529 |
404.00 |
404.00 |
403.00 |
403.00 |
-1.50 |
3 |
900 |
-1 |
| Aug07 |
070529 |
411.00 |
411.00 |
411.00 |
411.00 |
-1.50 |
9 |
416 |
+3 |
| Nov07 |
070529 |
417.00 |
417.00 |
417.00 |
417.00 |
-1.50 |
0 |
200 |
+0 |
| Total Volume and Open Interest |
12 |
1,519 |
+2 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
