|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon June 28, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul04 |
040628 |
921.00 |
921.50 |
870.50 |
885.00 |
-35.50 |
22,021 |
36,270 |
-13,231 |
Aug04 |
040628 |
844.50 |
845.00 |
796.75 |
807.50 |
-39.25 |
12,010 |
43,591 |
+3,039 |
Sep04 |
040628 |
748.00 |
751.00 |
704.00 |
722.00 |
-26.50 |
2,815 |
12,792 |
+624 |
Nov04 |
040628 |
709.00 |
712.00 |
671.00 |
688.50 |
-21.00 |
26,647 |
89,320 |
+3,848 |
Jan05 |
040628 |
711.00 |
711.00 |
680.00 |
690.00 |
-21.00 |
351 |
4,931 |
+19 |
Mar05 |
040628 |
709.00 |
709.00 |
674.00 |
689.00 |
-20.00 |
248 |
3,881 |
-89 |
May05 |
040628 |
696.00 |
696.00 |
672.00 |
679.00 |
-19.50 |
1,006 |
3,734 |
+557 |
Total Volume and Open Interest |
65,171 |
196,585 |
-5,245 |
Soybean Meal(CBOT) |
Jul04 |
040628 |
307.50 |
307.70 |
289.00 |
294.00 |
-14.00 |
11,987 |
28,601 |
-2,403 |
Aug04 |
040628 |
288.00 |
288.30 |
268.30 |
273.30 |
-15.00 |
12,467 |
34,465 |
+1,358 |
Sep04 |
040628 |
258.80 |
259.00 |
240.00 |
247.80 |
-11.00 |
2,997 |
18,705 |
+335 |
Oct04 |
040628 |
232.00 |
232.00 |
217.00 |
221.00 |
-10.70 |
1,494 |
14,504 |
+246 |
Dec04 |
040628 |
228.50 |
229.00 |
213.50 |
217.30 |
-10.40 |
6,917 |
37,594 |
+211 |
Jan05 |
040628 |
226.50 |
226.50 |
213.50 |
217.30 |
-9.20 |
344 |
4,452 |
+14 |
Mar05 |
040628 |
224.00 |
224.00 |
211.00 |
216.00 |
-8.50 |
316 |
4,289 |
+14 |
May05 |
040628 |
219.00 |
219.00 |
210.00 |
213.30 |
-8.70 |
466 |
4,535 |
+218 |
Total Volume and Open Interest |
37,225 |
152,260 |
-41 |
Soybean Oil(CBOT) |
Jul04 |
040628 |
29.08 |
29.25 |
28.25 |
28.52 |
-0.72 |
6,249 |
17,189 |
-7,326 |
Aug04 |
040628 |
28.25 |
28.37 |
27.30 |
27.53 |
-0.78 |
6,541 |
30,168 |
+1,474 |
Sep04 |
040628 |
27.28 |
27.29 |
26.54 |
26.68 |
-0.64 |
2,363 |
17,208 |
+172 |
Oct04 |
040628 |
25.75 |
25.85 |
25.43 |
25.68 |
-0.12 |
1,389 |
11,163 |
+219 |
Dec04 |
040628 |
24.75 |
24.80 |
24.10 |
24.63 |
-0.03 |
2,932 |
42,515 |
-125 |
Jan05 |
040628 |
24.50 |
24.55 |
24.30 |
24.50 |
+0.03 |
64 |
6,580 |
+41 |
Mar05 |
040628 |
24.40 |
24.50 |
24.00 |
24.45 |
unch |
239 |
4,895 |
-74 |
May05 |
040628 |
24.37 |
24.40 |
24.10 |
24.40 |
+0.05 |
2 |
1,958 |
+2 |
Total Volume and Open Interest |
19,924 |
135,854 |
-5,613 |
Canola(WCE) |
Jul04 |
040628 |
389.5 |
390.0 |
380.0 |
383.7 |
-7.0 |
2,631 |
7,626 |
+168 |
Sep04 |
040628 |
365.6 |
365.6 |
365.6 |
365.6 |
unch |
0 |
50 |
+0 |
Nov04 |
040628 |
370.0 |
370.0 |
363.2 |
365.9 |
-5.1 |
2,335 |
46,391 |
+337 |
Jan05 |
040628 |
371.5 |
371.5 |
370.5 |
370.5 |
-6.3 |
10 |
1,697 |
+0 |
Mar05 |
040628 |
374.6 |
374.6 |
374.6 |
374.6 |
-5.5 |
0 |
600 |
+0 |
Total Volume and Open Interest |
5,044 |
57,499 |
+556 |
Corn(CBOT) |
Jul04 |
040628 |
272.00 |
273.00 |
270.00 |
271.25 |
-5.00 |
21,686 |
70,955 |
-18,334 |
Sep04 |
040628 |
275.00 |
277.00 |
274.00 |
275.00 |
-5.50 |
18,092 |
145,722 |
+3,327 |
Dec04 |
040628 |
280.00 |
281.50 |
277.50 |
279.00 |
-6.50 |
32,297 |
318,493 |
+2,076 |
Mar05 |
040628 |
288.00 |
288.00 |
284.25 |
285.50 |
-5.50 |
1,368 |
32,437 |
+741 |
May05 |
040628 |
293.00 |
293.00 |
289.00 |
290.75 |
-5.50 |
584 |
9,698 |
+293 |
Jul05 |
040628 |
295.00 |
295.00 |
291.75 |
292.25 |
-4.50 |
459 |
8,868 |
-282 |
Total Volume and Open Interest |
74,743 |
598,167 |
-12,166 |
Wheat(CBOT) |
Jul04 |
040628 |
338.50 |
339.50 |
336.50 |
338.50 |
-2.75 |
8,338 |
18,508 |
-3,698 |
Sep04 |
040628 |
347.50 |
348.50 |
345.50 |
348.00 |
-2.00 |
15,522 |
80,005 |
+1,012 |
Dec04 |
040628 |
359.00 |
360.00 |
356.50 |
359.25 |
-2.50 |
5,985 |
37,393 |
+1,305 |
Mar05 |
040628 |
368.00 |
370.00 |
366.00 |
368.00 |
-2.00 |
2,076 |
7,993 |
+133 |
May05 |
040628 |
371.00 |
371.50 |
371.00 |
371.00 |
-0.50 |
0 |
217 |
+5 |
Total Volume and Open Interest |
32,013 |
145,747 |
-1,218 |
Wheat(KCBT) |
Jul04 |
040628 |
363.50 |
364.50 |
360.50 |
361.75 |
-4.25 |
7,586 |
11,461 |
-2,148 |
Sep04 |
040628 |
371.50 |
371.50 |
368.50 |
370.00 |
-3.25 |
7,533 |
30,522 |
-363 |
Dec04 |
040628 |
382.00 |
382.50 |
379.00 |
380.75 |
-2.25 |
3,563 |
15,235 |
+1,149 |
Mar05 |
040628 |
390.00 |
390.00 |
386.50 |
388.00 |
-3.00 |
198 |
2,013 |
+129 |
May05 |
040628 |
390.00 |
390.00 |
390.00 |
390.00 |
-2.00 |
7 |
45 |
+0 |
Total Volume and Open Interest |
18,908 |
59,797 |
-1,219 |
Wheat(MGE) |
Jul04 |
040628 |
397.50 |
398.50 |
395.00 |
396.75 |
-1.25 |
2,975 |
2,844 |
-981 |
Sep04 |
040628 |
398.00 |
398.25 |
395.25 |
397.50 |
-1.25 |
2,257 |
11,783 |
-972 |
Dec04 |
040628 |
403.25 |
403.25 |
400.50 |
402.75 |
-1.50 |
1,530 |
10,548 |
+272 |
Mar05 |
040628 |
405.75 |
405.75 |
405.00 |
405.50 |
-2.50 |
250 |
819 |
+169 |
May05 |
040628 |
405.00 |
405.00 |
405.00 |
405.00 |
-2.00 |
0 |
165 |
+0 |
Total Volume and Open Interest |
7,012 |
26,217 |
-1,512 |
Oats(CBOT) |
Jul04 |
040628 |
143.75 |
145.00 |
141.00 |
143.00 |
-2.75 |
731 |
1,764 |
-791 |
Sep04 |
040628 |
151.50 |
151.50 |
147.00 |
147.50 |
-4.25 |
324 |
2,871 |
+168 |
Dec04 |
040628 |
158.75 |
158.75 |
155.00 |
155.25 |
-3.25 |
479 |
5,605 |
+155 |
Mar05 |
040628 |
161.50 |
161.50 |
161.50 |
161.50 |
-1.50 |
0 |
133 |
+0 |
Total Volume and Open Interest |
1,534 |
10,407 |
-468 |
Rough Rice(CBOT) |
Jul04 |
040628 |
9.30 |
9.40 |
9.15 |
9.19 |
-0.14 |
405 |
1,028 |
-723 |
Sep04 |
040628 |
8.33 |
8.42 |
8.30 |
8.38 |
-0.16 |
106 |
836 |
-9 |
Nov04 |
040628 |
8.27 |
8.38 |
8.25 |
8.38 |
-0.12 |
252 |
1,627 |
+89 |
Jan05 |
040628 |
8.49 |
8.52 |
8.48 |
8.52 |
-0.12 |
0 |
263 |
+0 |
Total Volume and Open Interest |
763 |
3,869 |
-643 |
Live Cattle(CME) |
Jun04 |
040628 |
86.600 |
88.700 |
86.600 |
87.100 |
-2.500 |
837 |
2,009 |
-377 |
Aug04 |
040628 |
86.350 |
87.900 |
86.350 |
86.425 |
-2.925 |
4,087 |
70,754 |
-17 |
Oct04 |
040628 |
86.500 |
88.100 |
86.400 |
86.900 |
-2.475 |
1,591 |
29,944 |
+83 |
Dec04 |
040628 |
86.275 |
87.550 |
86.275 |
86.900 |
-2.375 |
694 |
12,083 |
+159 |
Feb05 |
040628 |
86.800 |
88.250 |
86.800 |
87.450 |
-2.200 |
641 |
6,019 |
-292 |
Apr05 |
040628 |
85.500 |
85.500 |
84.800 |
84.850 |
-2.125 |
181 |
2,124 |
+14 |
Total Volume and Open Interest |
8,126 |
123,660 |
-398 |
Feeder Cattle(CME) |
Aug04 |
040628 |
111.150 |
112.000 |
111.150 |
111.150 |
-3.000 |
1,010 |
11,653 |
-24 |
Sep04 |
040628 |
109.350 |
110.000 |
109.350 |
109.350 |
-3.000 |
470 |
1,500 |
+8 |
Oct04 |
040628 |
107.150 |
107.850 |
107.150 |
107.150 |
-3.000 |
450 |
2,444 |
+108 |
Nov04 |
040628 |
104.800 |
105.300 |
104.800 |
104.800 |
-3.000 |
312 |
1,009 |
-13 |
Jan05 |
040628 |
100.825 |
102.000 |
100.825 |
100.850 |
-2.975 |
96 |
615 |
+58 |
Mar05 |
040628 |
97.000 |
97.900 |
96.750 |
96.750 |
-3.000 |
5 |
135 |
+5 |
Apr05 |
040628 |
95.500 |
95.750 |
95.500 |
95.700 |
-2.800 |
0 |
76 |
+0 |
Total Volume and Open Interest |
2,343 |
17,441 |
+142 |
Lean Hogs(CME) |
Jul04 |
040628 |
76.900 |
78.500 |
76.150 |
77.050 |
+0.100 |
3,267 |
11,436 |
-1,241 |
Aug04 |
040628 |
75.350 |
77.100 |
74.400 |
75.525 |
+0.175 |
5,471 |
43,944 |
+33 |
Oct04 |
040628 |
64.700 |
65.700 |
64.200 |
65.125 |
+0.275 |
1,050 |
13,566 |
+335 |
Dec04 |
040628 |
60.000 |
60.900 |
59.550 |
60.425 |
+0.275 |
790 |
9,155 |
+297 |
Feb05 |
040628 |
60.000 |
60.700 |
59.550 |
60.450 |
+0.500 |
132 |
1,298 |
+50 |
Apr05 |
040628 |
60.400 |
60.950 |
60.400 |
60.950 |
+0.450 |
56 |
546 |
+28 |
May05 |
040628 |
62.400 |
62.400 |
62.400 |
62.400 |
+0.100 |
22 |
101 |
+11 |
Jun05 |
040628 |
64.800 |
64.900 |
64.800 |
64.900 |
+0.300 |
37 |
109 |
+18 |
Total Volume and Open Interest |
10,829 |
80,164 |
-467 |
Pork Bellies(CME) |
Jul04 |
040628 |
116.500 |
117.000 |
115.200 |
116.375 |
+0.100 |
317 |
1,998 |
+10 |
Aug04 |
040628 |
113.725 |
114.100 |
112.500 |
113.625 |
-0.050 |
270 |
1,076 |
+46 |
Feb05 |
040628 |
97.000 |
97.000 |
96.400 |
96.400 |
-0.800 |
8 |
111 |
+1 |
Mar05 |
040628 |
95.100 |
95.100 |
95.100 |
95.100 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
595 |
3,187 |
+57 |
Class III Milk(CME) |
Jun04 |
040628 |
17.61 |
17.70 |
17.61 |
17.70 |
+0.01 |
52 |
6,236 |
-54 |
Jul04 |
040628 |
14.48 |
15.28 |
14.02 |
14.73 |
+0.20 |
1,418 |
5,874 |
+49 |
Aug04 |
040628 |
13.00 |
13.85 |
12.65 |
13.78 |
+0.68 |
439 |
5,434 |
+70 |
Sep04 |
040628 |
13.20 |
14.10 |
13.20 |
14.10 |
+0.75 |
827 |
4,978 |
+37 |
Oct04 |
040628 |
12.81 |
13.56 |
12.66 |
13.25 |
+0.44 |
127 |
3,142 |
+2 |
Total Volume and Open Interest |
3,230 |
31,941 |
+387 |
Cocoa(NYBOT) |
Jul04 |
040628 |
1365 |
1390 |
1355 |
1378 |
+18 |
162 |
288 |
-156 |
Sep04 |
040628 |
1355 |
1391 |
1355 |
1383 |
+21 |
5,552 |
44,240 |
+951 |
Dec04 |
040628 |
1370 |
1402 |
1368 |
1393 |
+20 |
1,208 |
15,478 |
+324 |
Mar05 |
040628 |
1390 |
1415 |
1390 |
1411 |
+20 |
1,270 |
9,899 |
+262 |
May05 |
040628 |
1429 |
1430 |
1423 |
1423 |
+21 |
200 |
11,311 |
-13 |
Jul05 |
040628 |
1425 |
1441 |
1425 |
1436 |
+24 |
408 |
11,104 |
+146 |
Sep05 |
040628 |
1451 |
1451 |
1451 |
1451 |
+22 |
114 |
4,840 |
+89 |
Total Volume and Open Interest |
9,514 |
99,607 |
+2,203 |
Coffee "C"(NYBOT) |
Jul04 |
040628 |
72.00 |
72.55 |
70.50 |
72.55 |
+0.95 |
562 |
607 |
-279 |
Sep04 |
040628 |
73.55 |
74.75 |
72.50 |
74.70 |
+0.95 |
15,496 |
64,288 |
-1,875 |
Dec04 |
040628 |
76.70 |
77.80 |
75.90 |
77.75 |
+0.85 |
1,919 |
12,970 |
+264 |
Mar05 |
040628 |
79.50 |
80.55 |
78.75 |
80.55 |
+0.85 |
496 |
6,843 |
-8 |
May05 |
040628 |
80.90 |
82.20 |
80.90 |
82.20 |
+0.85 |
79 |
1,319 |
+61 |
Jul05 |
040628 |
83.00 |
83.75 |
82.00 |
83.75 |
+0.85 |
71 |
1,104 |
+5 |
Total Volume and Open Interest |
18,624 |
87,873 |
-1,832 |
Orange Juice(NYBOT) |
Jul04 |
040628 |
60.80 |
61.20 |
59.70 |
60.40 |
-0.80 |
3,724 |
7,477 |
-2,183 |
Sep04 |
040628 |
62.25 |
62.30 |
61.30 |
61.50 |
-0.40 |
3,898 |
21,684 |
+1,201 |
Nov04 |
040628 |
64.80 |
64.80 |
63.60 |
64.00 |
-0.80 |
1,130 |
7,922 |
+505 |
Jan05 |
040628 |
67.00 |
67.00 |
66.05 |
66.30 |
-0.65 |
50 |
1,825 |
+40 |
Mar05 |
040628 |
69.30 |
69.30 |
68.30 |
68.45 |
-0.85 |
26 |
3,122 |
+15 |
Total Volume and Open Interest |
8,834 |
45,104 |
-424 |
Sugar #11(NYBOT) |
Jul04 |
040628 |
7.30 |
7.32 |
7.10 |
7.13 |
-0.15 |
10,708 |
18,368 |
-7,866 |
Oct04 |
040628 |
7.74 |
7.78 |
7.58 |
7.63 |
-0.09 |
13,352 |
170,286 |
+4,552 |
Mar05 |
040628 |
8.07 |
8.13 |
7.96 |
8.01 |
-0.04 |
4,706 |
45,807 |
+1,002 |
May05 |
040628 |
8.03 |
8.09 |
7.94 |
7.99 |
-0.03 |
749 |
16,545 |
+249 |
Jul05 |
040628 |
7.83 |
7.85 |
7.74 |
7.79 |
-0.02 |
335 |
11,381 |
+188 |
Total Volume and Open Interest |
30,216 |
276,718 |
-1,861 |
London Cocoa(LCE) |
Jul04 |
040628 |
771 |
792 |
766 |
781 |
+8 |
1,245 |
35,311 |
-433 |
Sep04 |
040628 |
788 |
809 |
783 |
798 |
+8 |
1,608 |
36,928 |
-79 |
Dec04 |
040628 |
812 |
825 |
809 |
823 |
+7 |
499 |
47,786 |
+212 |
Mar05 |
040628 |
836 |
844 |
832 |
843 |
+6 |
296 |
29,553 |
-76 |
May05 |
040628 |
845 |
857 |
845 |
856 |
+5 |
31 |
11,330 |
+17 |
Jul05 |
040628 |
864 |
871 |
861 |
870 |
+6 |
16 |
10,425 |
+0 |
Sep05 |
040628 |
872 |
881 |
872 |
881 |
+5 |
0 |
7,437 |
+0 |
Total Volume and Open Interest |
3,761 |
187,674 |
-293 |
London Coffee(LCE) |
Jul04 |
040628 |
776.00 |
785.00 |
770.00 |
783.00 |
+3.00 |
581 |
42,622 |
-136 |
Sep04 |
040628 |
770.00 |
785.00 |
761.00 |
780.00 |
+4.00 |
2,120 |
69,276 |
-85 |
Nov04 |
040628 |
765.00 |
775.00 |
755.00 |
775.00 |
+7.00 |
545 |
27,512 |
+176 |
Jan05 |
040628 |
758.00 |
770.00 |
751.00 |
770.00 |
+8.00 |
548 |
20,221 |
+230 |
Mar05 |
040628 |
761.00 |
779.00 |
761.00 |
779.00 |
+9.00 |
50 |
11,939 |
+4 |
May05 |
040628 |
779.00 |
787.00 |
770.00 |
787.00 |
+7.00 |
244 |
7,178 |
+217 |
Total Volume and Open Interest |
4,092 |
179,617 |
+410 |
London Sugar(LCE) |
Aug04 |
040628 |
223.60 |
224.40 |
222.00 |
222.70 |
-0.50 |
3,433 |
19,631 |
+374 |
Oct04 |
040628 |
229.00 |
229.70 |
226.30 |
227.00 |
-1.30 |
1,014 |
12,780 |
+438 |
Dec04 |
040628 |
235.90 |
236.00 |
233.20 |
233.90 |
-1.40 |
330 |
5,152 |
-60 |
Mar05 |
040628 |
243.00 |
243.00 |
240.80 |
241.00 |
-1.30 |
225 |
9,305 |
+84 |
May05 |
040628 |
241.60 |
242.00 |
240.20 |
240.20 |
-1.30 |
247 |
3,831 |
+97 |
Total Volume and Open Interest |
5,299 |
56,956 |
+981 |
Cotton(NYBOT) |
Jul04 |
040628 |
50.50 |
50.70 |
48.00 |
48.65 |
-1.35 |
94 |
209 |
-280 |
Oct04 |
040628 |
53.90 |
53.95 |
51.50 |
52.20 |
-1.75 |
531 |
3,655 |
+93 |
Dec04 |
040628 |
54.70 |
55.00 |
52.00 |
52.94 |
-2.06 |
4,962 |
51,292 |
-1,218 |
Mar05 |
040628 |
56.95 |
56.95 |
54.05 |
54.88 |
-2.07 |
474 |
9,744 |
+222 |
May05 |
040628 |
57.70 |
57.70 |
55.10 |
55.70 |
-2.05 |
10 |
1,829 |
+5 |
Jul05 |
040628 |
57.75 |
57.75 |
56.20 |
56.60 |
-2.05 |
85 |
1,173 |
-6 |
Total Volume and Open Interest |
6,157 |
69,002 |
-1,183 |
Lumber(CME) |
Jul04 |
040628 |
383.4 |
386.2 |
379.2 |
379.6 |
-3.8 |
347 |
2,777 |
-144 |
Sep04 |
040628 |
357.0 |
360.0 |
356.0 |
357.7 |
-0.2 |
362 |
1,430 |
+132 |
Nov04 |
040628 |
328.5 |
330.0 |
328.0 |
328.5 |
+0.9 |
47 |
500 |
-3 |
Jan05 |
040628 |
330.0 |
330.7 |
328.0 |
330.6 |
+3.7 |
59 |
85 |
+29 |
Total Volume and Open Interest |
815 |
4,797 |
+14 |
Crude Oil(NYM) |
Aug04 |
040628 |
36.95 |
36.95 |
35.90 |
36.24 |
-1.31 |
73,627 |
199,673 |
-3,601 |
Sep04 |
040628 |
37.00 |
37.00 |
36.00 |
36.31 |
-1.29 |
26,885 |
102,812 |
+2,035 |
Oct04 |
040628 |
36.80 |
36.80 |
35.90 |
36.20 |
-1.19 |
6,998 |
42,771 |
-648 |
Nov04 |
040628 |
36.40 |
36.40 |
35.90 |
36.06 |
-1.10 |
2,471 |
28,219 |
-41 |
Dec04 |
040628 |
36.40 |
36.45 |
35.70 |
35.91 |
-0.98 |
6,146 |
60,868 |
-80 |
Jan05 |
040628 |
35.55 |
35.66 |
35.55 |
35.66 |
-0.88 |
561 |
24,414 |
+274 |
Feb05 |
040628 |
35.22 |
35.40 |
35.20 |
35.40 |
-0.81 |
336 |
12,629 |
+124 |
Mar05 |
040628 |
35.00 |
35.16 |
35.00 |
35.16 |
-0.75 |
550 |
12,327 |
+145 |
Apr05 |
040628 |
34.94 |
34.94 |
34.94 |
34.94 |
-0.68 |
4 |
9,297 |
+0 |
May05 |
040628 |
34.72 |
34.72 |
34.72 |
34.72 |
-0.61 |
225 |
7,452 |
+25 |
Jun05 |
040628 |
34.45 |
34.65 |
34.40 |
34.53 |
-0.55 |
1,789 |
19,439 |
+483 |
Jul05 |
040628 |
34.35 |
34.35 |
34.35 |
34.35 |
-0.50 |
425 |
5,169 |
-50 |
Aug05 |
040628 |
34.18 |
34.18 |
34.18 |
34.18 |
-0.46 |
60 |
5,230 |
+30 |
Sep05 |
040628 |
34.03 |
34.03 |
34.03 |
34.03 |
-0.41 |
105 |
7,347 |
+25 |
Oct05 |
040628 |
33.89 |
33.89 |
33.89 |
33.89 |
-0.36 |
0 |
3,555 |
+0 |
Nov05 |
040628 |
33.75 |
33.75 |
33.75 |
33.75 |
-0.32 |
0 |
3,165 |
+0 |
Total Volume and Open Interest |
132,760 |
696,235 |
+737 |
Heating Oil(NYM) |
Jul04 |
040628 |
99.50 |
99.60 |
96.30 |
97.50 |
-3.57 |
10,499 |
13,698 |
-1,649 |
Aug04 |
040628 |
100.40 |
100.40 |
97.00 |
98.30 |
-3.67 |
14,232 |
58,389 |
+907 |
Sep04 |
040628 |
101.50 |
101.50 |
98.40 |
99.20 |
-3.52 |
2,559 |
17,389 |
+143 |
Oct04 |
040628 |
101.70 |
101.70 |
99.00 |
99.95 |
-3.37 |
2,242 |
13,191 |
+866 |
Nov04 |
040628 |
102.40 |
102.40 |
100.10 |
100.70 |
-3.17 |
1,815 |
9,576 |
-107 |
Dec04 |
040628 |
101.75 |
102.25 |
100.10 |
101.35 |
-2.97 |
1,799 |
23,451 |
+546 |
Jan05 |
040628 |
102.50 |
102.75 |
100.70 |
101.75 |
-2.77 |
916 |
9,308 |
+60 |
Feb05 |
040628 |
101.75 |
102.00 |
100.10 |
100.85 |
-2.47 |
519 |
9,747 |
+390 |
Mar05 |
040628 |
99.50 |
99.70 |
97.50 |
98.45 |
-2.07 |
642 |
8,547 |
+149 |
Apr05 |
040628 |
93.50 |
96.50 |
93.50 |
95.25 |
-1.67 |
4 |
1,734 |
+3 |
May05 |
040628 |
91.00 |
92.75 |
90.90 |
92.15 |
-1.37 |
2 |
1,539 |
+2 |
Jun05 |
040628 |
89.90 |
90.20 |
89.70 |
90.00 |
-1.17 |
813 |
3,338 |
-5 |
Total Volume and Open Interest |
39,451 |
181,489 |
+3,709 |
Unleaded Gas(NYM) |
Jul04 |
040628 |
118.50 |
119.00 |
113.00 |
114.48 |
-6.09 |
22,226 |
19,831 |
-5,625 |
Aug04 |
040628 |
117.80 |
117.90 |
112.50 |
113.78 |
-6.09 |
19,405 |
55,576 |
+963 |
Sep04 |
040628 |
114.50 |
114.70 |
110.60 |
111.33 |
-5.22 |
4,313 |
20,214 |
-10 |
Oct04 |
040628 |
107.50 |
107.50 |
105.98 |
105.98 |
-4.52 |
684 |
9,062 |
-45 |
Nov04 |
040628 |
103.25 |
103.40 |
102.88 |
102.88 |
-4.07 |
136 |
5,405 |
+102 |
Dec04 |
040628 |
102.00 |
102.00 |
100.50 |
100.98 |
-3.62 |
344 |
10,732 |
+198 |
Jan05 |
040628 |
100.48 |
100.48 |
100.48 |
100.48 |
-3.37 |
110 |
2,581 |
-40 |
Feb05 |
040628 |
100.63 |
100.63 |
100.63 |
100.63 |
-3.17 |
50 |
3,486 |
+50 |
Mar05 |
040628 |
101.28 |
101.28 |
101.28 |
101.28 |
-3.07 |
25 |
1,162 |
-1 |
Apr05 |
040628 |
107.88 |
107.88 |
107.88 |
107.88 |
-2.87 |
25 |
5,342 |
+0 |
May05 |
040628 |
107.73 |
107.73 |
107.73 |
107.73 |
-2.77 |
150 |
5,450 |
+50 |
Jun05 |
040628 |
106.53 |
106.53 |
106.53 |
106.53 |
-2.72 |
100 |
1,906 |
+100 |
Total Volume and Open Interest |
47,568 |
140,747 |
-4,258 |
Natural Gas(NYM) |
Jul04 |
040628 |
6.220 |
6.235 |
6.090 |
6.141 |
-0.212 |
35,983 |
16,078 |
-6,016 |
Aug04 |
040628 |
6.270 |
6.295 |
6.190 |
6.201 |
-0.191 |
32,073 |
67,476 |
-3,138 |
Sep04 |
040628 |
6.300 |
6.320 |
6.210 |
6.228 |
-0.189 |
5,725 |
34,226 |
+154 |
Oct04 |
040628 |
6.340 |
6.350 |
6.260 |
6.260 |
-0.184 |
4,269 |
34,035 |
+61 |
Nov04 |
040628 |
6.560 |
6.570 |
6.490 |
6.490 |
-0.177 |
1,546 |
19,105 |
+128 |
Dec04 |
040628 |
6.780 |
6.800 |
6.714 |
6.714 |
-0.170 |
2,384 |
21,073 |
+45 |
Jan05 |
040628 |
6.910 |
6.920 |
6.844 |
6.844 |
-0.168 |
2,014 |
20,380 |
-89 |
Feb05 |
040628 |
6.870 |
6.870 |
6.792 |
6.792 |
-0.165 |
1,251 |
12,535 |
+158 |
Mar05 |
040628 |
6.720 |
6.720 |
6.640 |
6.640 |
-0.160 |
2,223 |
16,089 |
+44 |
Apr05 |
040628 |
6.110 |
6.110 |
6.015 |
6.015 |
-0.105 |
2,284 |
10,477 |
-908 |
May05 |
040628 |
5.950 |
5.950 |
5.860 |
5.860 |
-0.100 |
393 |
10,885 |
+76 |
Jun05 |
040628 |
5.940 |
5.950 |
5.875 |
5.875 |
-0.095 |
226 |
7,363 |
+3 |
Jul05 |
040628 |
5.960 |
5.970 |
5.915 |
5.915 |
-0.090 |
128 |
10,998 |
+14 |
Aug05 |
040628 |
5.950 |
5.990 |
5.930 |
5.930 |
-0.085 |
269 |
6,680 |
+31 |
Sep05 |
040628 |
6.005 |
6.005 |
5.920 |
5.920 |
-0.080 |
245 |
7,976 |
+158 |
Oct05 |
040628 |
6.000 |
6.010 |
5.940 |
5.940 |
-0.085 |
783 |
6,229 |
+23 |
Total Volume and Open Interest |
92,200 |
364,472 |
-9,156 |
Brent Crude Oil(IPE) |
Aug04 |
040628 |
34.48 |
34.57 |
33.57 |
33.70 |
-1.27 |
41,693 |
74,286 |
-1,950 |
Sep04 |
040628 |
34.65 |
34.65 |
33.75 |
33.88 |
-1.16 |
19,565 |
77,296 |
+3,365 |
Oct04 |
040628 |
34.32 |
34.45 |
33.71 |
33.86 |
-1.07 |
5,453 |
26,545 |
+1,374 |
Nov04 |
040628 |
34.17 |
34.26 |
33.60 |
33.72 |
-1.01 |
1,765 |
11,625 |
+771 |
Dec04 |
040628 |
34.00 |
34.05 |
33.40 |
33.54 |
-0.93 |
4,820 |
33,900 |
+169 |
Jan05 |
040628 |
33.70 |
33.70 |
33.21 |
33.29 |
-0.87 |
538 |
14,496 |
+144 |
Feb05 |
040628 |
33.44 |
33.45 |
33.00 |
33.06 |
-0.82 |
680 |
6,844 |
+195 |
Mar05 |
040628 |
33.16 |
33.19 |
32.70 |
32.85 |
-0.77 |
275 |
8,325 |
+250 |
Apr05 |
040628 |
32.65 |
32.65 |
32.65 |
32.65 |
-0.74 |
300 |
7,380 |
+100 |
May05 |
040628 |
32.47 |
32.47 |
32.47 |
32.47 |
-0.70 |
0 |
1,723 |
+0 |
Jun05 |
040628 |
32.50 |
32.50 |
32.25 |
32.32 |
-0.64 |
550 |
14,868 |
-250 |
Jul05 |
040628 |
32.16 |
32.16 |
32.16 |
32.16 |
-0.60 |
0 |
1,115 |
+0 |
Total Volume and Open Interest |
79,539 |
331,971 |
+3,977 |
Gas Oil(IPE) |
Jul04 |
040628 |
314.25 |
315.75 |
308.00 |
308.25 |
-8.75 |
7,340 |
39,387 |
-1,626 |
Aug04 |
040628 |
312.00 |
313.00 |
305.75 |
305.75 |
-9.50 |
5,533 |
35,772 |
+557 |
Sep04 |
040628 |
310.75 |
311.00 |
304.25 |
304.25 |
-9.00 |
1,431 |
17,953 |
+469 |
Oct04 |
040628 |
306.00 |
307.50 |
301.75 |
301.75 |
-8.50 |
917 |
11,245 |
+118 |
Nov04 |
040628 |
302.75 |
302.75 |
299.25 |
299.25 |
-7.75 |
400 |
6,421 |
+234 |
Dec04 |
040628 |
299.50 |
301.25 |
296.25 |
296.25 |
-7.25 |
1,026 |
23,724 |
+435 |
Jan05 |
040628 |
296.00 |
298.00 |
293.25 |
293.25 |
-6.75 |
0 |
5,398 |
-100 |
Feb05 |
040628 |
289.25 |
289.25 |
289.25 |
289.25 |
-6.25 |
0 |
2,270 |
+0 |
Mar05 |
040628 |
284.25 |
284.25 |
284.25 |
284.25 |
-6.00 |
0 |
2,513 |
+0 |
Apr05 |
040628 |
281.50 |
281.50 |
279.25 |
279.25 |
-5.25 |
0 |
325 |
+0 |
Total Volume and Open Interest |
16,647 |
165,877 |
+187 |
US Dollar Index(NYBOT) |
Sep04 |
040628 |
89.20 |
89.31 |
88.75 |
89.01 |
-0.21 |
713 |
9,028 |
+158 |
Dec04 |
040628 |
89.14 |
89.40 |
89.14 |
89.27 |
-0.21 |
1 |
2,047 |
+1 |
Mar05 |
040628 |
89.53 |
89.53 |
89.53 |
89.53 |
-0.21 |
0 |
11 |
+0 |
Total Volume and Open Interest |
714 |
11,086 |
+159 |
Australian Dollar(CME) |
Sep04 |
040628 |
69.40 |
69.68 |
69.15 |
69.45 |
+0.04 |
1,484 |
25,402 |
+443 |
Dec04 |
040628 |
68.85 |
68.87 |
68.85 |
68.87 |
+0.04 |
0 |
263 |
-1 |
Mar05 |
040628 |
68.39 |
68.39 |
68.39 |
68.39 |
+0.04 |
0 |
30 |
+0 |
Total Volume and Open Interest |
1,484 |
25,757 |
+442 |
British Pound(CME) |
Sep04 |
040628 |
182.08 |
182.14 |
181.32 |
181.75 |
+0.46 |
2,523 |
48,731 |
-959 |
Dec04 |
040628 |
180.20 |
180.35 |
180.20 |
180.35 |
+0.46 |
5 |
394 |
+6 |
Mar05 |
040628 |
179.07 |
179.07 |
179.07 |
179.07 |
+0.46 |
5 |
6 |
+2 |
Total Volume and Open Interest |
2,533 |
49,131 |
-951 |
Canadian Dollar(CME) |
Sep04 |
040628 |
74.16 |
74.41 |
74.05 |
74.28 |
+0.27 |
11,747 |
52,239 |
-2,948 |
Dec04 |
040628 |
74.31 |
74.31 |
74.18 |
74.23 |
+0.27 |
32 |
4,423 |
-6 |
Mar05 |
040628 |
74.10 |
74.24 |
74.10 |
74.19 |
+0.27 |
0 |
635 |
-50 |
Jun05 |
040628 |
74.16 |
74.16 |
74.16 |
74.16 |
+0.27 |
10 |
188 |
-5 |
Total Volume and Open Interest |
11,795 |
57,518 |
-3,014 |
Japanese Yen(CME) |
Sep04 |
040628 |
93.05 |
93.21 |
92.77 |
92.88 |
-0.29 |
4,009 |
87,965 |
-1,612 |
Dec04 |
040628 |
93.55 |
93.55 |
93.36 |
93.36 |
-0.28 |
26 |
10,348 |
-3 |
Mar05 |
040628 |
93.93 |
93.93 |
93.93 |
93.93 |
-0.27 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,035 |
98,319 |
-1,615 |
Swiss Franc(CME) |
Sep04 |
040628 |
80.53 |
80.61 |
80.06 |
80.27 |
+0.10 |
4,406 |
44,479 |
-3,954 |
Dec04 |
040628 |
80.52 |
80.52 |
80.52 |
80.52 |
+0.10 |
0 |
131 |
+0 |
Mar05 |
040628 |
80.79 |
80.79 |
80.79 |
80.79 |
+0.10 |
0 |
7 |
+0 |
Total Volume and Open Interest |
4,406 |
44,674 |
-3,954 |
EuroFX(CME) |
Sep04 |
040628 |
122.04 |
122.14 |
121.43 |
121.70 |
+0.29 |
5,915 |
108,566 |
+84 |
Dec04 |
040628 |
121.80 |
121.80 |
121.50 |
121.66 |
+0.29 |
6 |
810 |
+11 |
Mar05 |
040628 |
121.70 |
121.70 |
121.70 |
121.70 |
+0.29 |
10 |
223 |
+10 |
Total Volume and Open Interest |
5,931 |
109,627 |
+105 |
Mexican Peso(CME) |
Jun04 |
040614 |
8780.0 |
8783.0 |
8750.0 |
8755.0 |
-45.0 |
4,318 |
21,915 |
-3,370 |
Sep04 |
040628 |
8705.0 |
8710.0 |
8590.0 |
8590.0 |
-117.0 |
3,149 |
47,310 |
-177 |
Total Volume and Open Interest |
3,149 |
50,185 |
-177 |
30-Year T-Bonds(CBOT) |
Sep04 |
040628 |
106~00 |
106~05 |
104~22 |
104~28 |
-1~03 |
123,970 |
478,186 |
-25,094 |
Dec04 |
040628 |
104~24 |
104~24 |
103~20 |
103~23 |
-1~03 |
12 |
11,206 |
+3 |
Mar05 |
040628 |
102~20 |
102~20 |
102~20 |
102~20 |
-1~03 |
0 |
194 |
+0 |
Total Volume and Open Interest |
123,983 |
489,593 |
-25,090 |
Municipal Bonds(CBOT) |
Sep04 |
040628 |
100~02 |
100~03 |
98~30 |
99~00 |
-0~31 |
94 |
2,169 |
+15 |
Total Volume and Open Interest |
94 |
2,169 |
+15 |
10-Year T-Notes(CBOT) |
Sep04 |
040628 |
108~315 |
109~040 |
108~050 |
108~085 |
-0~230 |
396,302 |
1,183,694 |
-59,450 |
Dec04 |
040628 |
107~135 |
107~260 |
106~300 |
107~005 |
-0~230 |
4,054 |
22,627 |
+239 |
Total Volume and Open Interest |
400,356 |
1,206,331 |
-59,211 |
5-Year T-Notes(CBOT) |
Sep04 |
040628 |
108~160 |
108~170 |
107~285 |
107~310 |
-0~165 |
216,939 |
0 |
+0 |
Dec04 |
040628 |
107~030 |
107~030 |
106~310 |
106~310 |
-0~165 |
500 |
12,865 |
-155 |
Total Volume and Open Interest |
217,439 |
12,865 |
-155 |
2 Year T-Notes(CBOT) |
Sep04 |
040628 |
105~022 |
105~024 |
104~118 |
104~121 |
-0~028 |
656 |
197,679 |
+712 |
Total Volume and Open Interest |
665 |
207,397 |
+613 |
Eurodollars(CME) |
Sep04 |
040628 |
97.950 |
97.950 |
97.875 |
97.885 |
-0.055 |
52,446 |
978,171 |
-18,722 |
Dec04 |
040628 |
97.435 |
97.445 |
97.325 |
97.340 |
-0.095 |
48,789 |
928,994 |
-9,297 |
Mar05 |
040628 |
96.995 |
97.010 |
96.840 |
96.855 |
-0.130 |
54,892 |
778,879 |
-12,433 |
Jun05 |
040628 |
96.605 |
96.615 |
96.430 |
96.440 |
-0.150 |
62,678 |
609,112 |
-9,277 |
Sep05 |
040628 |
96.260 |
96.275 |
96.090 |
96.100 |
-0.155 |
37,391 |
527,543 |
-810 |
Dec05 |
040628 |
95.965 |
95.970 |
95.800 |
95.810 |
-0.145 |
21,791 |
411,675 |
-1,552 |
Mar06 |
040628 |
95.730 |
95.740 |
95.580 |
95.590 |
-0.130 |
19,184 |
336,465 |
-323 |
Jun06 |
040628 |
95.530 |
95.540 |
95.395 |
95.405 |
-0.120 |
15,661 |
200,421 |
-408 |
Sep06 |
040628 |
95.370 |
95.370 |
95.240 |
95.250 |
-0.110 |
9,210 |
194,088 |
-1,274 |
Dec06 |
040628 |
95.210 |
95.210 |
95.085 |
95.090 |
-0.110 |
12,738 |
146,310 |
-899 |
Mar07 |
040628 |
95.065 |
95.065 |
94.940 |
94.955 |
-0.105 |
10,564 |
142,427 |
-583 |
Jun07 |
040628 |
94.925 |
94.935 |
94.815 |
94.820 |
-0.105 |
8,718 |
107,511 |
-1,226 |
Total Volume and Open Interest |
384,223 |
5,978,521 |
-49,963 |
3-Mth Euro-Yen(CME) |
Jun04 |
040614 |
99.92 |
99.92 |
99.92 |
99.92 |
-0.01 |
120 |
11,888 |
-79 |
Sep04 |
040628 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
700 |
7,341 |
+482 |
Dec04 |
040628 |
99.86 |
99.86 |
99.86 |
99.86 |
-0.01 |
141 |
8,241 |
-245 |
Mar05 |
040628 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.01 |
144 |
7,640 |
+0 |
Jun05 |
040628 |
99.70 |
99.70 |
99.69 |
99.69 |
-0.01 |
190 |
7,888 |
+569 |
Sep05 |
040628 |
99.56 |
99.56 |
99.56 |
99.56 |
-0.02 |
170 |
5,172 |
+545 |
Dec05 |
040628 |
99.42 |
99.42 |
99.42 |
99.42 |
-0.01 |
0 |
2,174 |
-20 |
Mar06 |
040628 |
99.27 |
99.27 |
99.27 |
99.27 |
-0.01 |
230 |
2,304 |
+150 |
Jun06 |
040628 |
99.14 |
99.14 |
99.14 |
99.14 |
-0.01 |
0 |
831 |
+0 |
Sep06 |
040628 |
99.02 |
99.02 |
99.02 |
99.02 |
unch |
0 |
824 |
+0 |
Total Volume and Open Interest |
1,575 |
43,856 |
+1,481 |
3-Mth Euro-Yen(SIMEX) |
Sep04 |
040628 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
1,332 |
45,616 |
+430 |
Dec04 |
040628 |
99.87 |
99.87 |
99.86 |
99.87 |
unch |
1,485 |
64,752 |
-797 |
Mar05 |
040628 |
99.80 |
99.81 |
99.79 |
99.80 |
unch |
5,628 |
59,022 |
+1,158 |
Jun05 |
040628 |
99.71 |
99.71 |
99.68 |
99.70 |
-0.01 |
4,294 |
57,690 |
+1,102 |
Sep05 |
040628 |
99.58 |
99.58 |
99.55 |
99.56 |
-0.02 |
3,672 |
45,240 |
-443 |
Dec05 |
040628 |
99.44 |
99.44 |
99.42 |
99.43 |
-0.01 |
2,283 |
33,103 |
+871 |
Mar06 |
040628 |
99.29 |
99.29 |
99.28 |
99.28 |
-0.01 |
1,222 |
22,502 |
+821 |
Jun06 |
040628 |
99.15 |
99.15 |
99.15 |
99.15 |
-0.01 |
445 |
10,337 |
+253 |
Total Volume and Open Interest |
20,361 |
353,917 |
+3,395 |
German Euro-Bund(EUREX) |
Sep04 |
040628 |
113.02 |
113.11 |
112.56 |
112.60 |
-0.36 |
722,286 |
947,203 |
+756 |
Dec04 |
040628 |
112.09 |
112.09 |
111.67 |
111.67 |
-0.36 |
4,910 |
4,015 |
+101 |
Mar05 |
040628 |
111.10 |
111.10 |
111.10 |
111.10 |
-0.18 |
8,551 |
0 |
+0 |
Total Volume and Open Interest |
735,747 |
951,218 |
+857 |
German Euro-Bobl(EUREX) |
Sep04 |
040628 |
110.29 |
110.32 |
109.93 |
109.97 |
-0.26 |
547,648 |
712,277 |
-17,550 |
Dec04 |
040628 |
109.41 |
109.41 |
109.07 |
109.07 |
-0.26 |
1,312 |
297 |
+0 |
Mar05 |
040628 |
108.59 |
108.59 |
108.59 |
108.59 |
-0.26 |
|
|
|
Total Volume and Open Interest |
548,960 |
712,574 |
-17,550 |
Long Gilt(LIFFE) |
Jun04 |
040628 |
106~00 |
106~03 |
105~32 |
106~03 |
+0~04 |
1,175 |
21,565 |
-1,175 |
Sep04 |
040628 |
105~20 |
105~25 |
105~09 |
105~11 |
-0~10 |
39,977 |
209,199 |
-2,614 |
Total Volume and Open Interest |
41,152 |
230,764 |
-3,789 |
3-Mth Short Sterling(LIFFE) |
Sep04 |
040628 |
94.92 |
94.95 |
94.89 |
94.90 |
-0.02 |
17,398 |
197,765 |
+1,657 |
Dec04 |
040628 |
94.73 |
94.78 |
94.70 |
94.72 |
-0.01 |
24,845 |
231,499 |
-6,168 |
Mar05 |
040628 |
94.61 |
94.67 |
94.58 |
94.60 |
-0.01 |
16,344 |
186,532 |
-3,696 |
Total Volume and Open Interest |
104,160 |
1,140,007 |
-4,771 |
3-Mth Euribor(LIFFE) |
Sep04 |
040628 |
97.810 |
97.820 |
97.795 |
97.805 |
unch |
99,351 |
542,432 |
-14,897 |
Dec04 |
040628 |
97.600 |
97.610 |
97.550 |
97.570 |
-0.025 |
114,243 |
553,045 |
-9,231 |
Mar05 |
040628 |
97.360 |
97.370 |
97.290 |
97.305 |
-0.050 |
131,231 |
397,464 |
-10,084 |
Total Volume and Open Interest |
591,017 |
2,713,828 |
-39,197 |
3-Mth Aus T-Bills(SFE) |
Sep04 |
040628 |
94.51 |
94.52 |
94.50 |
94.52 |
unch |
12,210 |
151,628 |
+4,173 |
Dec04 |
040628 |
94.44 |
94.45 |
94.43 |
94.45 |
+0.01 |
4,570 |
97,699 |
+446 |
Mar05 |
040628 |
94.38 |
94.40 |
94.38 |
94.40 |
unch |
3,099 |
53,743 |
-886 |
Jun05 |
040628 |
94.35 |
94.35 |
94.34 |
94.35 |
unch |
1,872 |
25,843 |
+614 |
Sep05 |
040628 |
94.30 |
94.31 |
94.30 |
94.30 |
unch |
745 |
16,980 |
+65 |
Dec05 |
040628 |
94.25 |
94.26 |
94.25 |
94.25 |
-0.01 |
215 |
13,989 |
+127 |
Mar06 |
040628 |
94.20 |
94.21 |
94.20 |
94.20 |
-0.01 |
15 |
10,234 |
+0 |
Jun06 |
040628 |
94.15 |
94.15 |
94.13 |
94.13 |
-0.02 |
50 |
5,081 |
-160 |
Sep06 |
040628 |
94.07 |
94.07 |
94.07 |
94.07 |
-0.01 |
0 |
2,543 |
+0 |
Dec06 |
040628 |
93.99 |
93.99 |
93.99 |
93.99 |
-0.02 |
0 |
1,250 |
+0 |
Total Volume and Open Interest |
22,776 |
380,905 |
+4,379 |
10-Year Aus T-Bonds(SFE) |
Sep04 |
040628 |
94.16 |
94.19 |
94.15 |
94.18 |
+0.01 |
6,809 |
185,622 |
-1,566 |
Dec04 |
040628 |
94.18 |
94.18 |
94.18 |
94.18 |
+0.01 |
|
|
|
Total Volume and Open Interest |
60,176 |
317,589 |
+19,349 |
3-Year Aus T-Bonds(SFE) |
Sep04 |
040628 |
94.53 |
94.55 |
94.53 |
94.54 |
-0.01 |
28,486 |
317,589 |
+19,349 |
Dec04 |
040628 |
94.54 |
94.54 |
94.54 |
94.54 |
-0.01 |
|
|
|
Total Volume and Open Interest |
28,486 |
317,589 |
+19,349 |
Gold(CMX) |
Jun04 |
040628 |
405.0 |
405.0 |
401.0 |
401.0 |
-1.9 |
189 |
433 |
-58 |
Aug04 |
040628 |
405.5 |
405.6 |
400.2 |
401.3 |
-1.9 |
28,160 |
138,886 |
+572 |
Oct04 |
040628 |
407.3 |
407.3 |
402.0 |
402.6 |
-1.8 |
660 |
9,953 |
-51 |
Dec04 |
040628 |
407.5 |
408.5 |
403.0 |
404.0 |
-1.8 |
1,107 |
37,774 |
+233 |
Feb05 |
040628 |
410.7 |
410.7 |
405.7 |
405.7 |
-1.7 |
45 |
3,281 |
-14 |
Apr05 |
040628 |
407.5 |
407.5 |
407.5 |
407.5 |
-1.7 |
874 |
4,673 |
+556 |
Jun05 |
040628 |
413.7 |
413.7 |
409.4 |
409.4 |
-1.7 |
7 |
13,736 |
+6 |
Aug05 |
040628 |
411.5 |
411.5 |
411.5 |
411.5 |
-1.6 |
0 |
2,193 |
+0 |
Oct05 |
040628 |
413.7 |
413.7 |
413.7 |
413.7 |
-1.5 |
0 |
280 |
+0 |
Dec05 |
040628 |
419.0 |
419.0 |
415.9 |
415.9 |
-1.5 |
6 |
6,332 |
-4 |
Feb06 |
040628 |
418.3 |
418.3 |
418.3 |
418.3 |
-1.5 |
0 |
843 |
+0 |
Apr06 |
040628 |
420.8 |
420.8 |
420.8 |
420.8 |
-1.5 |
0 |
435 |
+0 |
Total Volume and Open Interest |
31,048 |
232,909 |
+1,240 |
Silver(CMX) |
Jul04 |
040628 |
617.0 |
618.0 |
588.0 |
589.8 |
-22.9 |
16,989 |
28,407 |
-5,719 |
Sep04 |
040628 |
618.0 |
620.0 |
591.0 |
592.0 |
-22.9 |
11,462 |
33,753 |
+6,274 |
Dec04 |
040628 |
623.0 |
623.0 |
592.0 |
595.2 |
-22.8 |
998 |
17,251 |
+235 |
Mar05 |
040628 |
598.3 |
598.3 |
598.3 |
598.3 |
-22.7 |
118 |
4,844 |
+91 |
May05 |
040628 |
620.0 |
620.0 |
600.5 |
600.5 |
-22.7 |
0 |
994 |
+0 |
Jul05 |
040628 |
623.0 |
623.0 |
602.5 |
602.5 |
-22.7 |
0 |
1,794 |
+0 |
Sep05 |
040628 |
604.6 |
604.6 |
604.6 |
604.6 |
-22.7 |
0 |
91 |
+0 |
Total Volume and Open Interest |
29,569 |
91,739 |
+882 |
Platinum(NYM) |
Jul04 |
040628 |
797.0 |
806.0 |
785.0 |
790.2 |
-16.3 |
1,280 |
2,356 |
-577 |
Oct04 |
040628 |
783.0 |
789.0 |
776.0 |
780.3 |
-15.2 |
1,217 |
2,990 |
+548 |
Jan05 |
040628 |
778.0 |
778.0 |
775.3 |
775.3 |
-15.2 |
2 |
11 |
+2 |
Total Volume and Open Interest |
2,499 |
5,357 |
-27 |
Palladium(NYME) |
Sep04 |
040628 |
226.00 |
229.80 |
224.30 |
227.70 |
+0.50 |
227 |
7,304 |
+79 |
Dec04 |
040628 |
228.50 |
229.20 |
225.50 |
229.20 |
+0.50 |
7 |
496 |
+4 |
Mar05 |
040628 |
231.70 |
231.70 |
231.70 |
231.70 |
+0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
234 |
7,853 |
+82 |
Copper(CMX) |
Jul04 |
040628 |
120.70 |
121.40 |
120.40 |
120.75 |
-0.20 |
3,000 |
10,943 |
-3,901 |
Sep04 |
040628 |
120.80 |
121.80 |
120.30 |
121.05 |
+0.05 |
6,727 |
30,440 |
+383 |
Dec04 |
040628 |
117.90 |
118.50 |
117.40 |
117.55 |
-0.05 |
984 |
9,106 |
-859 |
Mar05 |
040628 |
115.20 |
115.20 |
114.55 |
114.55 |
-0.05 |
4 |
1,644 |
+4 |
May05 |
040628 |
112.45 |
112.45 |
112.45 |
112.45 |
-0.05 |
0 |
389 |
+0 |
Total Volume and Open Interest |
10,851 |
60,784 |
-4,396 |
DJIA Index(CBOT) |
Jun04 |
040617 |
10377 |
10390 |
10340 |
10379 |
+3 |
10,860 |
27,862 |
-240 |
Sep04 |
040628 |
10445 |
10455 |
10322 |
10330 |
-50 |
5,266 |
41,052 |
-342 |
Dec04 |
040628 |
10425 |
10425 |
10328 |
10328 |
-50 |
2 |
46 |
+0 |
Total Volume and Open Interest |
5,268 |
41,098 |
-342 |
S & P 500(CME) |
Sep04 |
040628 |
1142.30 |
1142.70 |
1131.00 |
1131.80 |
-3.40 |
27,886 |
573,921 |
-3,877 |
Dec04 |
040628 |
1141.00 |
1141.00 |
1132.40 |
1132.40 |
-3.50 |
1,009 |
6,236 |
+1,003 |
Mar05 |
040628 |
1134.90 |
1134.90 |
1134.90 |
1134.90 |
-3.30 |
3 |
343 |
+0 |
Jun05 |
040628 |
1139.30 |
1139.30 |
1139.30 |
1139.30 |
-3.30 |
0 |
190 |
+0 |
Total Volume and Open Interest |
28,898 |
580,722 |
-2,874 |
S & P 500 E-Mini(Globex) |
Sep04 |
040628 |
1136.75 |
1145.75 |
1131.00 |
1131.75 |
-3.50 |
476,509 |
583,185 |
+324 |
Dec04 |
040628 |
1141.25 |
1145.75 |
1132.50 |
1132.50 |
-3.50 |
247 |
187 |
+47 |
Total Volume and Open Interest |
476,756 |
583,372 |
+371 |
NASDAQ 100(CME) |
Sep04 |
040628 |
1512.00 |
1514.00 |
1488.50 |
1493.50 |
-12.00 |
9,259 |
67,217 |
+629 |
Dec04 |
040628 |
1500.00 |
1500.00 |
1499.00 |
1499.00 |
-12.00 |
0 |
100 |
+0 |
Mar05 |
040628 |
1504.50 |
1504.50 |
1504.50 |
1504.50 |
-12.00 |
|
|
|
Total Volume and Open Interest |
9,259 |
67,317 |
+629 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep04 |
040628 |
1504.5 |
1521.0 |
1488.5 |
1493.5 |
-12.0 |
265,565 |
159,256 |
+6,683 |
Dec04 |
040628 |
1518.5 |
1518.5 |
1499.0 |
1499.0 |
-12.0 |
59 |
756 |
+43 |
Total Volume and Open Interest |
265,624 |
160,012 |
+6,726 |
S & P Midcap 400(CME) |
Sep04 |
040628 |
606.50 |
607.10 |
600.25 |
600.50 |
-4.75 |
706 |
15,702 |
+388 |
Dec04 |
040628 |
600.25 |
600.25 |
600.25 |
600.25 |
-4.75 |
|
|
|
Mar05 |
040628 |
600.25 |
600.25 |
600.25 |
600.25 |
-4.75 |
|
|
|
Total Volume and Open Interest |
706 |
15,702 |
+388 |
Russell 2000(CME) |
Sep04 |
040628 |
587.50 |
589.50 |
582.50 |
584.50 |
-0.75 |
2,016 |
24,617 |
+610 |
Dec04 |
040628 |
584.50 |
584.50 |
584.50 |
584.50 |
-0.75 |
|
|
|
Mar05 |
040628 |
584.50 |
584.50 |
584.50 |
584.50 |
-0.75 |
|
|
|
Total Volume and Open Interest |
2,016 |
24,617 |
+610 |
Value Line(KCBT) |
Sep04 |
040628 |
1625.00 |
1627.00 |
1615.00 |
1615.00 |
-5.00 |
4 |
61 |
-3 |
Total Volume and Open Interest |
4 |
61 |
-3 |
Nikkei 225(CME) |
Sep04 |
040628 |
11895 |
11950 |
11840 |
11875 |
+100 |
2,293 |
30,706 |
-977 |
Dec04 |
040628 |
11875 |
11875 |
11875 |
11875 |
+100 |
0 |
15 |
+0 |
Total Volume and Open Interest |
2,293 |
30,802 |
-977 |
Nikkei 225(SIMEX) |
Sep04 |
040628 |
11800 |
11880 |
11770 |
11865 |
+70 |
19,086 |
139,871 |
+5,969 |
Dec04 |
040628 |
11835 |
11835 |
11835 |
11835 |
+70 |
0 |
1 |
+0 |
Mar05 |
040628 |
11835 |
11835 |
11835 |
11835 |
+70 |
|
|
|
Total Volume and Open Interest |
19,086 |
139,872 |
+5,969 |
CAC 40(MATIF) |
Jun04 |
040628 |
3736.5 |
3783.0 |
3734.5 |
3770.0 |
+26.0 |
67,719 |
529,939 |
-31,023 |
Jul04 |
040628 |
3742.5 |
3786.5 |
3741.5 |
3776.5 |
+26.5 |
29,479 |
36,680 |
+28,800 |
Aug04 |
040628 |
3782.0 |
3782.0 |
3782.0 |
3782.0 |
+26.0 |
1 |
8 |
+0 |
Total Volume and Open Interest |
125,767 |
601,623 |
+1,082 |
DAX Index(EUREX) |
Sep04 |
040628 |
4039.0 |
4107.5 |
4023.5 |
4093.0 |
+69.0 |
69,112 |
138,745 |
+2,470 |
Dec04 |
040628 |
4056.0 |
4128.0 |
4056.0 |
4115.0 |
+68.5 |
127 |
5,170 |
-72 |
Mar05 |
040628 |
4095.0 |
4140.0 |
4095.0 |
4140.0 |
+68.5 |
0 |
125 |
+0 |
Total Volume and Open Interest |
69,239 |
144,040 |
+2,398 |
FT-SE 100(LIFFE) |
Sep04 |
040628 |
4497.00 |
4544.50 |
4488.00 |
4527.00 |
+25.00 |
32,282 |
405,566 |
+1,589 |
Dec04 |
040628 |
4559.00 |
4559.00 |
4559.00 |
4559.00 |
+25.00 |
0 |
26,722 |
+0 |
Mar05 |
040628 |
4571.50 |
4571.50 |
4571.50 |
4571.50 |
+25.00 |
0 |
3,350 |
+0 |
Total Volume and Open Interest |
32,282 |
435,638 |
+1,589 |
SPI 200(SFE) |
Jun04 |
040617 |
3496.0 |
3501.0 |
3488.0 |
3495.0 |
unch |
50,374 |
120,653 |
-12,701 |
Sep04 |
040628 |
3524.0 |
3530.0 |
3519.0 |
3530.0 |
-3.0 |
7,069 |
154,035 |
-1,432 |
Dec04 |
040628 |
3534.0 |
3543.0 |
3532.0 |
3543.0 |
-3.0 |
199 |
4,395 |
-6 |
Total Volume and Open Interest |
8,300 |
161,117 |
-906 |
GSCI(CME) |
Jul04 |
040628 |
287.80 |
287.80 |
283.00 |
283.80 |
-8.20 |
56 |
15,955 |
-23 |
Aug04 |
040628 |
282.00 |
282.00 |
282.00 |
282.00 |
-8.25 |
0 |
3 |
+0 |
Sep04 |
040628 |
281.00 |
281.00 |
281.00 |
281.00 |
-8.00 |
|
|
|
Total Volume and Open Interest |
56 |
15,958 |
-23 |
Reuters CRB Index(NYBOT) |
Aug04 |
040628 |
267.75 |
268.50 |
265.00 |
266.30 |
-4.45 |
61 |
225 |
+14 |
Nov04 |
040628 |
267.00 |
267.30 |
267.00 |
267.30 |
-4.45 |
0 |
86 |
+0 |
Jan05 |
040628 |
266.30 |
266.30 |
266.30 |
266.30 |
-4.45 |
0 |
28 |
+0 |
Total Volume and Open Interest |
61 |
339 |
+14 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|