|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue June 22, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul04 |
040622 |
896.00 |
898.00 |
881.00 |
887.00 |
-1.50 |
21,620 |
58,391 |
-3,977 |
Aug04 |
040622 |
820.00 |
825.50 |
813.50 |
815.50 |
-2.00 |
13,092 |
35,126 |
+2,390 |
Sep04 |
040622 |
722.00 |
724.00 |
710.00 |
713.00 |
-3.50 |
1,614 |
11,433 |
+105 |
Nov04 |
040622 |
683.00 |
684.00 |
668.00 |
671.75 |
-7.25 |
26,046 |
79,627 |
+4,304 |
Jan05 |
040622 |
680.00 |
684.00 |
671.00 |
673.50 |
-6.50 |
523 |
4,857 |
-27 |
Mar05 |
040622 |
677.00 |
678.00 |
669.00 |
672.00 |
-6.00 |
515 |
4,309 |
+257 |
May05 |
040622 |
670.00 |
672.50 |
662.00 |
664.00 |
-5.00 |
293 |
3,150 |
-16 |
Total Volume and Open Interest |
63,919 |
198,768 |
+3,091 |
Soybean Meal(CBOT) |
Jul04 |
040622 |
293.00 |
297.00 |
289.30 |
296.20 |
+3.20 |
14,178 |
37,571 |
-1,188 |
Aug04 |
040622 |
275.00 |
279.00 |
271.50 |
277.20 |
+2.30 |
11,183 |
25,824 |
+1,420 |
Sep04 |
040622 |
244.80 |
248.00 |
243.00 |
247.70 |
+3.00 |
1,298 |
16,775 |
+131 |
Oct04 |
040622 |
217.00 |
218.50 |
215.50 |
217.50 |
+0.50 |
525 |
14,122 |
+12 |
Dec04 |
040622 |
211.50 |
214.00 |
210.50 |
212.20 |
+0.50 |
4,828 |
35,579 |
+226 |
Jan05 |
040622 |
210.00 |
212.00 |
209.50 |
210.70 |
+0.50 |
284 |
4,585 |
-87 |
Mar05 |
040622 |
208.00 |
210.00 |
208.00 |
209.10 |
+0.90 |
340 |
4,492 |
-23 |
May05 |
040622 |
207.50 |
208.00 |
206.00 |
206.70 |
+0.20 |
320 |
3,962 |
+3 |
Total Volume and Open Interest |
33,030 |
148,063 |
+505 |
Soybean Oil(CBOT) |
Jul04 |
040622 |
28.60 |
28.66 |
28.19 |
28.27 |
+0.04 |
14,151 |
30,294 |
-3,230 |
Aug04 |
040622 |
27.58 |
27.78 |
27.29 |
27.36 |
-0.05 |
9,336 |
22,809 |
+2,785 |
Sep04 |
040622 |
26.65 |
26.90 |
26.35 |
26.39 |
-0.13 |
2,725 |
17,016 |
-405 |
Oct04 |
040622 |
25.35 |
25.50 |
24.98 |
25.08 |
-0.17 |
798 |
10,905 |
-292 |
Dec04 |
040622 |
24.45 |
24.90 |
24.03 |
24.14 |
-0.21 |
6,349 |
39,869 |
+2,217 |
Jan05 |
040622 |
24.30 |
24.50 |
23.90 |
24.01 |
-0.11 |
65 |
6,154 |
-5 |
Mar05 |
040622 |
24.25 |
24.25 |
23.80 |
23.93 |
-0.12 |
85 |
4,622 |
+5 |
May05 |
040622 |
24.20 |
24.20 |
23.85 |
23.88 |
-0.12 |
33 |
1,930 |
+5 |
Total Volume and Open Interest |
33,637 |
137,659 |
+1,159 |
Canola(WCE) |
Jul04 |
040622 |
387.4 |
388.0 |
385.0 |
386.7 |
+0.3 |
1,792 |
10,501 |
-428 |
Sep04 |
040622 |
360.5 |
360.5 |
360.5 |
360.5 |
unch |
0 |
50 |
+0 |
Nov04 |
040622 |
364.3 |
366.0 |
363.4 |
364.0 |
-0.3 |
1,752 |
43,301 |
+794 |
Jan05 |
040622 |
368.5 |
368.5 |
368.5 |
368.5 |
-0.1 |
64 |
1,584 |
+0 |
Mar05 |
040622 |
371.8 |
371.8 |
371.8 |
371.8 |
-0.2 |
0 |
502 |
+0 |
Total Volume and Open Interest |
3,594 |
56,942 |
+416 |
Corn(CBOT) |
Jul04 |
040622 |
274.50 |
274.50 |
266.50 |
267.75 |
-6.75 |
23,926 |
113,256 |
-6,098 |
Sep04 |
040622 |
277.75 |
278.50 |
271.75 |
272.50 |
-6.50 |
22,309 |
133,273 |
+2,490 |
Dec04 |
040622 |
281.00 |
281.75 |
276.50 |
277.25 |
-5.00 |
54,434 |
312,002 |
+3,354 |
Mar05 |
040622 |
287.00 |
287.00 |
282.50 |
283.50 |
-4.00 |
2,196 |
30,341 |
+1,162 |
May05 |
040622 |
291.75 |
291.75 |
287.50 |
288.25 |
-4.50 |
1,064 |
9,786 |
+108 |
Jul05 |
040622 |
293.25 |
293.25 |
289.25 |
289.25 |
-4.50 |
540 |
8,849 |
+3 |
Total Volume and Open Interest |
105,112 |
619,542 |
+804 |
Wheat(CBOT) |
Jul04 |
040622 |
351.00 |
351.00 |
343.00 |
343.75 |
-10.50 |
6,984 |
32,632 |
-1,765 |
Sep04 |
040622 |
360.00 |
360.00 |
352.00 |
352.75 |
-10.50 |
12,153 |
69,098 |
+2,885 |
Dec04 |
040622 |
370.00 |
371.00 |
362.00 |
363.50 |
-10.25 |
3,951 |
31,189 |
+589 |
Mar05 |
040622 |
377.00 |
377.00 |
372.00 |
372.50 |
-9.50 |
1,074 |
6,356 |
+328 |
May05 |
040622 |
376.00 |
376.00 |
374.00 |
374.00 |
-8.50 |
6 |
205 |
-1 |
Total Volume and Open Interest |
24,196 |
141,061 |
+2,050 |
Wheat(KCBT) |
Jul04 |
040622 |
377.00 |
377.00 |
370.50 |
371.25 |
-8.00 |
3,810 |
19,761 |
-921 |
Sep04 |
040622 |
383.50 |
383.50 |
378.00 |
378.75 |
-6.25 |
3,339 |
24,710 |
-37 |
Dec04 |
040622 |
392.25 |
392.50 |
387.00 |
388.25 |
-5.50 |
1,275 |
11,783 |
-85 |
Mar05 |
040622 |
395.00 |
395.50 |
393.50 |
395.50 |
-5.00 |
25 |
1,485 |
+5 |
May05 |
040622 |
390.00 |
390.00 |
390.00 |
390.00 |
-5.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
8,454 |
58,270 |
-1,033 |
Wheat(MGE) |
Jul04 |
040622 |
408.00 |
408.00 |
400.00 |
400.50 |
-9.00 |
1,238 |
8,793 |
-237 |
Sep04 |
040622 |
405.50 |
405.50 |
400.00 |
400.25 |
-6.00 |
1,241 |
11,410 |
+40 |
Dec04 |
040622 |
409.00 |
409.00 |
405.00 |
405.00 |
-6.00 |
156 |
10,022 |
+3 |
Mar05 |
040622 |
410.00 |
410.00 |
407.25 |
407.50 |
-6.00 |
2 |
561 |
-2 |
May05 |
040622 |
408.00 |
408.00 |
407.50 |
407.50 |
-4.50 |
0 |
160 |
+0 |
Total Volume and Open Interest |
2,638 |
30,998 |
-195 |
Oats(CBOT) |
Jul04 |
040622 |
143.50 |
144.50 |
141.25 |
142.75 |
-0.50 |
764 |
3,285 |
-501 |
Sep04 |
040622 |
151.00 |
151.00 |
146.50 |
147.50 |
-1.75 |
152 |
2,509 |
+19 |
Dec04 |
040622 |
158.50 |
158.50 |
154.25 |
155.00 |
-2.00 |
642 |
5,239 |
+82 |
Mar05 |
040622 |
161.00 |
161.00 |
161.00 |
161.00 |
+0.50 |
10 |
105 |
+10 |
Total Volume and Open Interest |
1,568 |
11,172 |
-390 |
Rough Rice(CBOT) |
Jul04 |
040622 |
9.70 |
9.75 |
9.49 |
9.50 |
-0.20 |
482 |
2,288 |
-89 |
Sep04 |
040622 |
9.17 |
9.19 |
8.75 |
8.78 |
-0.36 |
303 |
750 |
-108 |
Nov04 |
040622 |
9.08 |
9.09 |
8.75 |
8.75 |
-0.32 |
89 |
1,312 |
+14 |
Jan05 |
040622 |
9.25 |
9.25 |
8.93 |
8.93 |
-0.32 |
1 |
257 |
+0 |
Total Volume and Open Interest |
875 |
4,721 |
-183 |
Live Cattle(CME) |
Jun04 |
040622 |
87.500 |
87.500 |
86.450 |
86.650 |
-0.350 |
1,663 |
5,344 |
-795 |
Aug04 |
040622 |
87.650 |
88.250 |
86.650 |
87.125 |
-0.250 |
4,658 |
70,280 |
+73 |
Oct04 |
040622 |
87.600 |
87.975 |
86.700 |
87.500 |
+0.150 |
1,971 |
28,596 |
+637 |
Dec04 |
040622 |
87.900 |
88.400 |
87.100 |
87.575 |
-0.250 |
708 |
11,430 |
-6 |
Feb05 |
040622 |
88.600 |
88.800 |
87.625 |
87.825 |
-0.800 |
187 |
5,996 |
+58 |
Apr05 |
040622 |
86.300 |
86.400 |
85.450 |
85.475 |
-0.775 |
49 |
1,975 |
+14 |
Total Volume and Open Interest |
9,255 |
124,223 |
-6 |
Feeder Cattle(CME) |
Aug04 |
040622 |
111.100 |
111.950 |
111.000 |
111.625 |
+0.600 |
1,401 |
11,565 |
-49 |
Sep04 |
040622 |
108.950 |
109.800 |
108.600 |
109.800 |
+0.800 |
199 |
1,241 |
+8 |
Oct04 |
040622 |
107.750 |
108.200 |
107.175 |
107.825 |
+0.325 |
211 |
2,135 |
+99 |
Nov04 |
040622 |
106.400 |
107.000 |
105.700 |
106.525 |
+0.250 |
81 |
893 |
+25 |
Jan05 |
040622 |
101.950 |
102.150 |
101.400 |
101.850 |
+0.250 |
55 |
394 |
+20 |
Mar05 |
040622 |
97.950 |
98.300 |
97.700 |
98.300 |
+0.400 |
15 |
84 |
+6 |
Apr05 |
040622 |
96.700 |
96.850 |
96.700 |
96.850 |
+0.250 |
3 |
58 |
+2 |
Total Volume and Open Interest |
1,965 |
16,377 |
+111 |
Lean Hogs(CME) |
Jul04 |
040622 |
78.350 |
78.350 |
76.700 |
77.025 |
-0.875 |
4,211 |
17,751 |
-284 |
Aug04 |
040622 |
76.750 |
76.900 |
75.200 |
75.400 |
-0.925 |
4,719 |
43,165 |
+1,288 |
Oct04 |
040622 |
65.800 |
65.900 |
64.500 |
64.900 |
-0.575 |
1,111 |
12,171 |
+314 |
Dec04 |
040622 |
60.700 |
60.850 |
59.600 |
59.950 |
-0.525 |
702 |
7,997 |
+191 |
Feb05 |
040622 |
61.100 |
61.200 |
60.400 |
60.750 |
-0.250 |
70 |
1,042 |
+47 |
Apr05 |
040622 |
62.000 |
62.200 |
61.350 |
61.450 |
-0.400 |
39 |
458 |
+15 |
May05 |
040622 |
63.200 |
63.200 |
62.800 |
62.800 |
-0.275 |
12 |
57 |
+10 |
Jun05 |
040622 |
66.375 |
66.450 |
65.650 |
65.675 |
-0.525 |
4 |
56 |
+2 |
Total Volume and Open Interest |
10,869 |
82,699 |
+1,584 |
Pork Bellies(CME) |
Jul04 |
040622 |
116.200 |
116.500 |
114.900 |
115.450 |
+0.525 |
307 |
2,012 |
-66 |
Aug04 |
040622 |
114.500 |
114.850 |
113.500 |
113.650 |
+0.350 |
125 |
876 |
+40 |
Feb05 |
040622 |
99.300 |
99.600 |
97.250 |
97.250 |
-0.750 |
24 |
44 |
+1 |
Mar05 |
040622 |
95.100 |
95.100 |
95.100 |
95.100 |
+0.050 |
0 |
2 |
+0 |
Total Volume and Open Interest |
456 |
2,934 |
-25 |
Class III Milk(CME) |
Jun04 |
040622 |
17.62 |
17.65 |
17.62 |
17.63 |
unch |
14 |
6,325 |
-4 |
Jul04 |
040622 |
16.05 |
16.50 |
16.05 |
16.45 |
+0.32 |
864 |
5,280 |
+675 |
Aug04 |
040622 |
14.82 |
15.15 |
14.70 |
15.05 |
+0.19 |
623 |
4,771 |
+82 |
Sep04 |
040622 |
14.50 |
14.85 |
14.50 |
14.70 |
+0.19 |
285 |
4,447 |
+4 |
Oct04 |
040622 |
13.72 |
13.95 |
13.71 |
13.90 |
+0.22 |
17 |
3,175 |
+3 |
Total Volume and Open Interest |
1,895 |
29,721 |
+806 |
Cocoa(NYBOT) |
Jul04 |
040622 |
1330 |
1336 |
1327 |
1336 |
-7 |
86 |
514 |
-72 |
Sep04 |
040622 |
1345 |
1352 |
1336 |
1344 |
-7 |
2,891 |
42,242 |
-49 |
Dec04 |
040622 |
1360 |
1363 |
1350 |
1358 |
-7 |
120 |
14,701 |
+20 |
Mar05 |
040622 |
1375 |
1378 |
1370 |
1378 |
-7 |
1 |
9,704 |
+0 |
May05 |
040622 |
1392 |
1392 |
1392 |
1392 |
-7 |
910 |
11,209 |
-159 |
Jul05 |
040622 |
1406 |
1406 |
1404 |
1404 |
-8 |
58 |
10,921 |
-10 |
Sep05 |
040622 |
1419 |
1419 |
1419 |
1419 |
-7 |
320 |
4,681 |
-80 |
Total Volume and Open Interest |
4,386 |
95,819 |
-350 |
Coffee "C"(NYBOT) |
Jul04 |
040622 |
73.90 |
74.70 |
73.55 |
74.10 |
+0.50 |
9,821 |
3,602 |
-5,534 |
Sep04 |
040622 |
76.70 |
77.10 |
75.80 |
76.25 |
+0.15 |
21,774 |
67,588 |
-807 |
Dec04 |
040622 |
79.80 |
80.00 |
79.00 |
79.25 |
+0.15 |
1,740 |
12,536 |
+142 |
Mar05 |
040622 |
82.65 |
82.70 |
81.70 |
82.05 |
+0.15 |
261 |
6,710 |
-102 |
May05 |
040622 |
83.80 |
84.00 |
83.65 |
83.65 |
+0.15 |
28 |
1,206 |
+8 |
Jul05 |
040622 |
85.20 |
85.75 |
85.10 |
85.10 |
+0.15 |
91 |
1,102 |
+13 |
Total Volume and Open Interest |
33,715 |
93,460 |
-6,242 |
Orange Juice(NYBOT) |
Jul04 |
040622 |
58.10 |
58.35 |
57.80 |
58.30 |
+0.45 |
2,071 |
16,094 |
-1,031 |
Sep04 |
040622 |
60.40 |
60.70 |
60.25 |
60.40 |
+0.25 |
2,293 |
13,589 |
+723 |
Nov04 |
040622 |
62.90 |
63.20 |
62.80 |
63.10 |
+0.50 |
623 |
6,589 |
+363 |
Jan05 |
040622 |
65.00 |
65.50 |
65.00 |
65.20 |
+0.35 |
26 |
1,713 |
+11 |
Mar05 |
040622 |
66.80 |
67.30 |
66.80 |
67.25 |
+0.45 |
82 |
3,012 |
-59 |
Total Volume and Open Interest |
5,100 |
43,935 |
+12 |
Sugar #11(NYBOT) |
Jul04 |
040622 |
6.98 |
7.08 |
6.93 |
7.00 |
-0.03 |
16,056 |
45,388 |
-4,081 |
Oct04 |
040622 |
7.59 |
7.62 |
7.47 |
7.55 |
-0.10 |
26,851 |
155,953 |
+4,855 |
Mar05 |
040622 |
7.97 |
7.97 |
7.84 |
7.91 |
-0.09 |
5,550 |
42,335 |
+66 |
May05 |
040622 |
7.91 |
7.92 |
7.82 |
7.88 |
-0.06 |
2,098 |
15,479 |
+358 |
Jul05 |
040622 |
7.73 |
7.75 |
7.65 |
7.71 |
-0.03 |
1,407 |
11,060 |
+558 |
Total Volume and Open Interest |
52,471 |
284,225 |
+2,031 |
London Cocoa(LCE) |
Jul04 |
040622 |
770 |
770 |
762 |
764 |
-4 |
1,140 |
37,105 |
-258 |
Sep04 |
040622 |
790 |
790 |
779 |
782 |
-3 |
1,631 |
36,291 |
-192 |
Dec04 |
040622 |
812 |
812 |
804 |
807 |
-4 |
418 |
46,935 |
+165 |
Mar05 |
040622 |
832 |
833 |
825 |
828 |
-3 |
252 |
29,418 |
+94 |
May05 |
040622 |
846 |
846 |
839 |
842 |
-3 |
105 |
11,144 |
+15 |
Jul05 |
040622 |
859 |
859 |
854 |
855 |
-3 |
320 |
10,061 |
+103 |
Sep05 |
040622 |
869 |
869 |
862 |
866 |
-3 |
50 |
7,105 |
+2 |
Total Volume and Open Interest |
4,166 |
185,538 |
+179 |
London Coffee(LCE) |
Jul04 |
040622 |
777.00 |
785.00 |
777.00 |
780.00 |
+7.00 |
2,720 |
48,626 |
-1,648 |
Sep04 |
040622 |
774.00 |
778.00 |
769.00 |
771.00 |
+2.00 |
4,867 |
62,814 |
+1,084 |
Nov04 |
040622 |
767.00 |
771.00 |
763.00 |
766.00 |
+5.00 |
1,433 |
25,205 |
-255 |
Jan05 |
040622 |
760.00 |
768.00 |
759.00 |
762.00 |
+6.00 |
447 |
20,090 |
+332 |
Mar05 |
040622 |
772.00 |
774.00 |
772.00 |
772.00 |
+6.00 |
638 |
11,593 |
+266 |
May05 |
040622 |
782.00 |
785.00 |
780.00 |
782.00 |
+6.00 |
589 |
6,519 |
+405 |
Total Volume and Open Interest |
10,986 |
175,751 |
+453 |
London Sugar(LCE) |
Aug04 |
040622 |
216.50 |
217.80 |
216.00 |
216.60 |
-0.90 |
4,062 |
19,995 |
-534 |
Oct04 |
040622 |
224.50 |
225.00 |
223.00 |
223.80 |
-0.90 |
972 |
11,865 |
-255 |
Dec04 |
040622 |
231.00 |
232.00 |
231.00 |
231.60 |
-0.20 |
300 |
5,031 |
-85 |
Mar05 |
040622 |
238.00 |
238.00 |
237.00 |
237.20 |
-0.60 |
245 |
9,210 |
+92 |
May05 |
040622 |
236.00 |
237.90 |
235.80 |
235.80 |
-0.50 |
406 |
3,597 |
-89 |
Total Volume and Open Interest |
6,012 |
55,955 |
-868 |
Cotton(NYBOT) |
Jul04 |
040622 |
50.50 |
50.50 |
48.20 |
48.40 |
-1.69 |
2,494 |
8,814 |
-1,012 |
Oct04 |
040622 |
52.75 |
52.95 |
51.32 |
51.45 |
-1.11 |
415 |
2,338 |
+85 |
Dec04 |
040622 |
53.30 |
53.40 |
52.21 |
52.36 |
-0.92 |
10,416 |
53,407 |
+185 |
Mar05 |
040622 |
55.08 |
55.20 |
54.25 |
54.40 |
-0.80 |
581 |
9,325 |
+114 |
May05 |
040622 |
56.05 |
56.05 |
55.30 |
55.30 |
-0.90 |
127 |
1,669 |
+65 |
Jul05 |
040622 |
56.88 |
56.88 |
56.48 |
56.50 |
-0.59 |
36 |
1,037 |
+12 |
Total Volume and Open Interest |
14,186 |
77,580 |
-338 |
Lumber(CME) |
Jul04 |
040622 |
382.1 |
387.5 |
376.5 |
378.5 |
-2.6 |
379 |
3,162 |
-66 |
Sep04 |
040622 |
353.7 |
358.5 |
350.2 |
350.5 |
-4.3 |
144 |
1,260 |
+21 |
Nov04 |
040622 |
325.3 |
328.2 |
321.5 |
323.5 |
-1.7 |
30 |
476 |
+12 |
Jan05 |
040622 |
328.0 |
328.0 |
324.0 |
324.0 |
-1.0 |
5 |
56 |
+1 |
Total Volume and Open Interest |
563 |
4,959 |
-29 |
Crude Oil(NYM) |
Jul04 |
040622 |
37.60 |
38.20 |
37.40 |
38.11 |
+0.48 |
43,702 |
23,445 |
-10,534 |
Aug04 |
040622 |
37.80 |
38.35 |
37.61 |
38.25 |
+0.48 |
110,890 |
201,226 |
-272 |
Sep04 |
040622 |
37.80 |
38.32 |
37.65 |
38.25 |
+0.45 |
26,302 |
92,263 |
+2,318 |
Oct04 |
040622 |
37.57 |
38.00 |
37.40 |
38.00 |
+0.43 |
8,720 |
43,844 |
+256 |
Nov04 |
040622 |
37.45 |
37.71 |
37.40 |
37.71 |
+0.43 |
3,457 |
27,548 |
+263 |
Dec04 |
040622 |
36.90 |
37.42 |
36.80 |
37.39 |
+0.42 |
12,751 |
64,962 |
+1,222 |
Jan05 |
040622 |
36.70 |
36.98 |
36.70 |
36.97 |
+0.43 |
3,424 |
24,135 |
-29 |
Feb05 |
040622 |
36.25 |
36.58 |
36.25 |
36.58 |
+0.43 |
1,858 |
12,898 |
+191 |
Mar05 |
040622 |
36.24 |
36.24 |
36.24 |
36.24 |
+0.43 |
1,203 |
12,857 |
+192 |
Apr05 |
040622 |
35.93 |
35.93 |
35.93 |
35.93 |
+0.42 |
813 |
9,398 |
+354 |
May05 |
040622 |
35.63 |
35.63 |
35.63 |
35.63 |
+0.41 |
570 |
7,647 |
+346 |
Jun05 |
040622 |
34.98 |
35.36 |
34.98 |
35.36 |
+0.39 |
3,088 |
19,395 |
-487 |
Jul05 |
040622 |
35.11 |
35.11 |
35.11 |
35.11 |
+0.37 |
1 |
5,034 |
+1 |
Aug05 |
040622 |
34.88 |
34.88 |
34.88 |
34.88 |
+0.35 |
367 |
5,120 |
+50 |
Sep05 |
040622 |
34.40 |
34.66 |
34.40 |
34.66 |
+0.33 |
490 |
7,044 |
+440 |
Oct05 |
040622 |
34.44 |
34.44 |
34.44 |
34.44 |
+0.32 |
1 |
3,555 |
-24 |
Total Volume and Open Interest |
227,808 |
713,356 |
-3,837 |
Heating Oil(NYM) |
Jul04 |
040622 |
99.30 |
102.00 |
98.60 |
101.70 |
+2.38 |
20,804 |
23,748 |
-3,226 |
Aug04 |
040622 |
100.10 |
102.80 |
99.40 |
102.46 |
+2.23 |
16,748 |
50,285 |
+1,486 |
Sep04 |
040622 |
101.00 |
103.50 |
100.80 |
103.21 |
+2.18 |
2,419 |
16,650 |
-333 |
Oct04 |
040622 |
102.45 |
104.00 |
102.20 |
103.81 |
+2.08 |
909 |
10,723 |
-131 |
Nov04 |
040622 |
102.50 |
104.65 |
102.50 |
104.41 |
+2.03 |
1,158 |
9,284 |
+446 |
Dec04 |
040622 |
103.00 |
105.30 |
103.00 |
104.91 |
+2.03 |
3,049 |
23,080 |
+302 |
Jan05 |
040622 |
103.30 |
105.50 |
103.30 |
105.16 |
+1.98 |
550 |
9,726 |
-175 |
Feb05 |
040622 |
102.40 |
104.50 |
102.30 |
104.01 |
+1.88 |
1,091 |
7,848 |
+830 |
Mar05 |
040622 |
99.50 |
101.21 |
99.50 |
101.21 |
+1.73 |
834 |
8,670 |
+517 |
Apr05 |
040622 |
96.20 |
97.46 |
96.20 |
97.46 |
+1.48 |
61 |
1,499 |
+52 |
May05 |
040622 |
92.70 |
93.91 |
92.70 |
93.91 |
+1.33 |
26 |
1,564 |
+21 |
Jun05 |
040622 |
91.46 |
91.46 |
91.46 |
91.46 |
+1.23 |
60 |
3,399 |
+25 |
Total Volume and Open Interest |
47,811 |
173,230 |
-187 |
Unleaded Gas(NYM) |
Jul04 |
040622 |
115.80 |
120.70 |
115.60 |
119.89 |
+3.74 |
24,178 |
32,741 |
-1,296 |
Aug04 |
040622 |
115.60 |
120.00 |
115.30 |
119.36 |
+3.75 |
13,652 |
48,301 |
+1,972 |
Sep04 |
040622 |
112.90 |
116.25 |
112.80 |
116.15 |
+3.29 |
1,819 |
20,708 |
-162 |
Oct04 |
040622 |
108.40 |
110.90 |
108.40 |
110.90 |
+2.89 |
1,000 |
9,624 |
+671 |
Nov04 |
040622 |
106.00 |
107.80 |
106.00 |
107.80 |
+2.79 |
381 |
4,980 |
+97 |
Dec04 |
040622 |
103.20 |
106.00 |
103.20 |
105.75 |
+2.74 |
245 |
9,935 |
+60 |
Jan05 |
040622 |
104.95 |
104.95 |
104.95 |
104.95 |
+2.69 |
36 |
2,600 |
+6 |
Feb05 |
040622 |
104.95 |
104.95 |
104.95 |
104.95 |
+2.64 |
36 |
2,877 |
+6 |
Mar05 |
040622 |
105.50 |
105.50 |
105.50 |
105.50 |
+2.59 |
12 |
1,159 |
+4 |
Apr05 |
040622 |
111.95 |
111.95 |
111.95 |
111.95 |
+2.54 |
37 |
5,132 |
+25 |
May05 |
040622 |
111.75 |
111.75 |
111.75 |
111.75 |
+2.54 |
0 |
5,100 |
+0 |
Jun05 |
040622 |
110.60 |
110.60 |
110.60 |
110.60 |
+2.54 |
0 |
1,806 |
+0 |
Total Volume and Open Interest |
41,396 |
144,963 |
+1,383 |
Natural Gas(NYM) |
Jul04 |
040622 |
6.340 |
6.440 |
6.325 |
6.412 |
+0.073 |
36,181 |
30,777 |
-2,566 |
Aug04 |
040622 |
6.410 |
6.500 |
6.410 |
6.487 |
+0.077 |
11,994 |
61,071 |
+1,100 |
Sep04 |
040622 |
6.425 |
6.500 |
6.415 |
6.497 |
+0.077 |
3,923 |
33,395 |
-542 |
Oct04 |
040622 |
6.440 |
6.520 |
6.430 |
6.515 |
+0.077 |
3,187 |
33,032 |
+277 |
Nov04 |
040622 |
6.650 |
6.750 |
6.640 |
6.727 |
+0.077 |
1,612 |
18,622 |
+82 |
Dec04 |
040622 |
6.870 |
6.940 |
6.850 |
6.937 |
+0.077 |
1,540 |
20,528 |
-252 |
Jan05 |
040622 |
6.995 |
7.070 |
6.970 |
7.062 |
+0.079 |
965 |
21,707 |
-117 |
Feb05 |
040622 |
6.935 |
7.002 |
6.920 |
7.002 |
+0.076 |
665 |
12,356 |
-150 |
Mar05 |
040622 |
6.770 |
6.837 |
6.770 |
6.837 |
+0.073 |
1,302 |
16,045 |
-279 |
Apr05 |
040622 |
6.050 |
6.100 |
6.050 |
6.087 |
+0.053 |
732 |
11,478 |
+5 |
May05 |
040622 |
5.880 |
5.940 |
5.880 |
5.912 |
+0.053 |
89 |
10,483 |
+67 |
Jun05 |
040622 |
5.895 |
5.940 |
5.880 |
5.912 |
+0.053 |
80 |
7,274 |
+13 |
Jul05 |
040622 |
5.935 |
5.950 |
5.935 |
5.947 |
+0.053 |
146 |
11,350 |
+45 |
Aug05 |
040622 |
5.935 |
5.960 |
5.935 |
5.957 |
+0.053 |
122 |
6,863 |
+50 |
Sep05 |
040622 |
5.930 |
5.940 |
5.910 |
5.932 |
+0.053 |
77 |
7,663 |
-20 |
Oct05 |
040622 |
5.950 |
5.950 |
5.950 |
5.950 |
+0.053 |
32 |
5,989 |
+13 |
Total Volume and Open Interest |
63,560 |
371,490 |
-1,950 |
Brent Crude Oil(IPE) |
Aug04 |
040622 |
35.40 |
35.70 |
35.00 |
35.61 |
+0.48 |
53,744 |
90,183 |
+3,546 |
Sep04 |
040622 |
35.36 |
35.66 |
35.00 |
35.56 |
+0.45 |
14,302 |
72,781 |
+2,320 |
Oct04 |
040622 |
35.15 |
35.42 |
34.85 |
35.37 |
+0.43 |
4,216 |
23,092 |
+807 |
Nov04 |
040622 |
34.90 |
35.12 |
34.65 |
35.07 |
+0.39 |
1,587 |
10,221 |
-149 |
Dec04 |
040622 |
34.50 |
34.80 |
34.30 |
34.74 |
+0.36 |
4,916 |
38,579 |
+1,177 |
Jan05 |
040622 |
34.16 |
34.44 |
34.00 |
34.38 |
+0.32 |
564 |
14,018 |
+85 |
Feb05 |
040622 |
34.05 |
34.05 |
34.05 |
34.05 |
+0.31 |
250 |
7,593 |
+250 |
Mar05 |
040622 |
33.75 |
33.75 |
33.75 |
33.75 |
+0.32 |
0 |
8,500 |
+0 |
Apr05 |
040622 |
33.20 |
33.46 |
33.20 |
33.46 |
+0.34 |
0 |
7,430 |
+0 |
May05 |
040622 |
32.95 |
33.19 |
32.94 |
33.19 |
+0.38 |
50 |
1,318 |
+50 |
Jun05 |
040622 |
32.67 |
32.93 |
32.60 |
32.93 |
+0.40 |
625 |
17,360 |
+271 |
Jul05 |
040622 |
32.46 |
32.69 |
32.46 |
32.69 |
+0.40 |
0 |
650 |
+0 |
Total Volume and Open Interest |
82,704 |
345,459 |
+9,557 |
Gas Oil(IPE) |
Jul04 |
040622 |
315.00 |
317.00 |
311.50 |
313.50 |
-3.75 |
9,726 |
42,662 |
-943 |
Aug04 |
040622 |
312.25 |
314.75 |
309.00 |
311.25 |
-3.25 |
5,212 |
33,171 |
+2,219 |
Sep04 |
040622 |
311.75 |
311.75 |
308.00 |
309.75 |
-2.75 |
849 |
16,887 |
+123 |
Oct04 |
040622 |
308.50 |
309.00 |
307.00 |
307.50 |
-2.50 |
450 |
10,949 |
+130 |
Nov04 |
040622 |
305.50 |
305.50 |
305.00 |
305.00 |
-2.00 |
150 |
6,555 |
-50 |
Dec04 |
040622 |
302.00 |
303.75 |
300.75 |
301.75 |
-2.00 |
1,482 |
23,381 |
+622 |
Jan05 |
040622 |
298.50 |
298.50 |
298.25 |
298.25 |
-1.75 |
634 |
5,503 |
+500 |
Feb05 |
040622 |
294.50 |
294.50 |
294.50 |
294.50 |
-1.50 |
0 |
2,250 |
+0 |
Mar05 |
040622 |
289.50 |
289.50 |
289.50 |
289.50 |
-1.00 |
0 |
2,493 |
+0 |
Apr05 |
040622 |
284.00 |
284.00 |
283.50 |
284.00 |
-0.50 |
0 |
150 |
+0 |
Total Volume and Open Interest |
18,503 |
164,270 |
+2,601 |
US Dollar Index(NYBOT) |
Sep04 |
040622 |
89.68 |
89.81 |
89.58 |
89.77 |
+0.17 |
385 |
8,352 |
-146 |
Dec04 |
040622 |
90.08 |
90.08 |
90.03 |
90.03 |
+0.17 |
2 |
2,047 |
+2 |
Mar05 |
040622 |
90.29 |
90.29 |
90.29 |
90.29 |
+0.17 |
0 |
11 |
+0 |
Total Volume and Open Interest |
387 |
10,410 |
-144 |
Australian Dollar(CME) |
Sep04 |
040622 |
68.20 |
68.38 |
67.90 |
68.10 |
-0.30 |
1,738 |
23,980 |
+336 |
Dec04 |
040622 |
67.52 |
67.52 |
67.52 |
67.52 |
-0.30 |
0 |
260 |
+0 |
Mar05 |
040622 |
67.04 |
67.04 |
67.04 |
67.04 |
-0.30 |
0 |
30 |
+0 |
Total Volume and Open Interest |
1,738 |
24,332 |
+336 |
British Pound(CME) |
Sep04 |
040622 |
180.77 |
180.93 |
180.46 |
180.50 |
-1.13 |
2,077 |
48,773 |
-741 |
Dec04 |
040622 |
179.60 |
179.60 |
179.10 |
179.10 |
-1.13 |
0 |
387 |
+0 |
Mar05 |
040622 |
177.84 |
177.84 |
177.84 |
177.84 |
-1.13 |
0 |
4 |
+0 |
Total Volume and Open Interest |
2,077 |
49,164 |
-741 |
Canadian Dollar(CME) |
Sep04 |
040622 |
73.40 |
73.65 |
73.39 |
73.55 |
+0.39 |
4,097 |
53,579 |
-1,318 |
Dec04 |
040622 |
73.32 |
73.53 |
73.32 |
73.49 |
+0.39 |
28 |
4,440 |
-7 |
Mar05 |
040622 |
73.45 |
73.45 |
73.44 |
73.44 |
+0.39 |
16 |
692 |
+0 |
Jun05 |
040622 |
73.40 |
73.40 |
73.40 |
73.40 |
+0.39 |
0 |
193 |
+0 |
Total Volume and Open Interest |
4,141 |
58,942 |
-1,325 |
Japanese Yen(CME) |
Sep04 |
040622 |
92.51 |
92.57 |
91.70 |
91.81 |
-0.42 |
4,930 |
85,222 |
+1,132 |
Dec04 |
040622 |
92.46 |
92.46 |
92.28 |
92.28 |
-0.42 |
5 |
10,401 |
+3 |
Mar05 |
040622 |
92.84 |
92.84 |
92.84 |
92.84 |
-0.42 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,935 |
95,629 |
+1,135 |
Swiss Franc(CME) |
Sep04 |
040622 |
80.13 |
80.33 |
79.98 |
80.10 |
-0.33 |
2,799 |
43,873 |
+695 |
Dec04 |
040622 |
80.35 |
80.35 |
80.35 |
80.35 |
-0.33 |
0 |
123 |
+0 |
Mar05 |
040622 |
80.62 |
80.62 |
80.62 |
80.62 |
-0.33 |
0 |
7 |
+0 |
Total Volume and Open Interest |
2,799 |
44,060 |
+695 |
EuroFX(CME) |
Sep04 |
040622 |
120.76 |
120.97 |
120.56 |
120.78 |
-0.08 |
5,702 |
91,313 |
-1,323 |
Dec04 |
040622 |
120.65 |
120.74 |
120.65 |
120.74 |
-0.08 |
2 |
781 |
+3 |
Mar05 |
040622 |
120.79 |
120.79 |
120.78 |
120.78 |
-0.08 |
10 |
197 |
+4 |
Total Volume and Open Interest |
5,714 |
92,319 |
-1,316 |
Mexican Peso(CME) |
Jun04 |
040614 |
8780.0 |
8783.0 |
8750.0 |
8755.0 |
-45.0 |
4,318 |
21,915 |
-3,370 |
Sep04 |
040622 |
8743.0 |
8755.0 |
8713.0 |
8720.0 |
-10.0 |
6,741 |
46,331 |
+11 |
Total Volume and Open Interest |
6,765 |
49,184 |
+31 |
30-Year T-Bonds(CBOT) |
Sep04 |
040622 |
105~10 |
105~14 |
104~29 |
105~03 |
-0~06 |
113,345 |
484,853 |
-8,016 |
Dec04 |
040622 |
103~31 |
103~31 |
103~30 |
103~30 |
-0~06 |
135 |
10,784 |
+7 |
Mar05 |
040622 |
102~27 |
102~27 |
102~27 |
102~27 |
-0~06 |
0 |
193 |
+0 |
Total Volume and Open Interest |
120,244 |
518,019 |
-9,811 |
Municipal Bonds(CBOT) |
Sep04 |
040622 |
99~10 |
99~14 |
99~08 |
99~14 |
-0~01 |
278 |
1,997 |
+130 |
Total Volume and Open Interest |
462 |
2,793 |
+84 |
10-Year T-Notes(CBOT) |
Sep04 |
040622 |
108~180 |
108~205 |
108~105 |
108~145 |
-0~030 |
354,824 |
1,217,150 |
-14,071 |
Dec04 |
040622 |
107~050 |
107~075 |
107~050 |
107~070 |
-0~030 |
4,204 |
21,013 |
+2,270 |
Total Volume and Open Interest |
381,574 |
1,275,434 |
-24,600 |
5-Year T-Notes(CBOT) |
Sep04 |
040622 |
108~005 |
108~030 |
107~310 |
108~030 |
unch |
144,372 |
1,087,786 |
+1,087,786 |
Dec04 |
040622 |
107~010 |
107~025 |
107~010 |
107~025 |
+0~005 |
0 |
2,661 |
+0 |
Total Volume and Open Interest |
147,375 |
2,661 |
+0 |
2 Year T-Notes(CBOT) |
Sep04 |
040622 |
105~002 |
105~005 |
104~126 |
105~005 |
unch |
4,879 |
194,824 |
+5,738 |
Total Volume and Open Interest |
8,679 |
211,313 |
+2,979 |
Eurodollars(CME) |
Sep04 |
040622 |
97.915 |
97.925 |
97.900 |
97.925 |
-0.005 |
61,352 |
998,469 |
+9,345 |
Dec04 |
040622 |
97.385 |
97.390 |
97.360 |
97.385 |
-0.015 |
57,481 |
898,200 |
-10,798 |
Mar05 |
040622 |
96.920 |
96.930 |
96.890 |
96.920 |
-0.015 |
37,844 |
762,457 |
-12,646 |
Jun05 |
040622 |
96.515 |
96.525 |
96.480 |
96.520 |
-0.010 |
35,086 |
607,379 |
-10,550 |
Sep05 |
040622 |
96.175 |
96.185 |
96.140 |
96.180 |
-0.005 |
22,922 |
512,317 |
+3,118 |
Dec05 |
040622 |
95.860 |
95.880 |
95.835 |
95.875 |
unch |
23,143 |
397,234 |
+5,906 |
Mar06 |
040622 |
95.620 |
95.645 |
95.600 |
95.640 |
+0.010 |
15,307 |
328,341 |
-213 |
Jun06 |
040622 |
95.425 |
95.450 |
95.400 |
95.445 |
+0.010 |
14,859 |
205,224 |
-1,578 |
Sep06 |
040622 |
95.270 |
95.290 |
95.250 |
95.290 |
+0.010 |
6,493 |
192,345 |
-549 |
Dec06 |
040622 |
95.120 |
95.135 |
95.100 |
95.130 |
+0.005 |
5,351 |
144,797 |
-848 |
Mar07 |
040622 |
94.985 |
95.010 |
94.975 |
95.000 |
unch |
6,087 |
140,353 |
-296 |
Jun07 |
040622 |
94.850 |
94.880 |
94.845 |
94.865 |
-0.005 |
4,626 |
98,599 |
-833 |
Total Volume and Open Interest |
321,163 |
5,890,855 |
-19,089 |
3-Mth Euro-Yen(CME) |
Jun04 |
040614 |
99.92 |
99.92 |
99.92 |
99.92 |
-0.01 |
120 |
11,888 |
-79 |
Sep04 |
040622 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
10 |
7,351 |
+156 |
Dec04 |
040622 |
99.85 |
99.85 |
99.85 |
99.85 |
-0.01 |
45 |
8,299 |
-321 |
Mar05 |
040622 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
81 |
8,418 |
-75 |
Jun05 |
040622 |
99.65 |
99.65 |
99.65 |
99.65 |
-0.01 |
139 |
7,651 |
-8 |
Sep05 |
040622 |
99.51 |
99.51 |
99.51 |
99.51 |
-0.01 |
285 |
4,249 |
+13 |
Dec05 |
040622 |
99.36 |
99.36 |
99.36 |
99.36 |
-0.01 |
0 |
2,347 |
+0 |
Mar06 |
040622 |
99.21 |
99.21 |
99.21 |
99.21 |
unch |
0 |
2,274 |
+0 |
Jun06 |
040622 |
99.07 |
99.07 |
99.07 |
99.07 |
unch |
0 |
831 |
+0 |
Sep06 |
040622 |
98.96 |
98.96 |
98.96 |
98.96 |
-0.01 |
0 |
789 |
+0 |
Total Volume and Open Interest |
560 |
43,565 |
-235 |
3-Mth Euro-Yen(SIMEX) |
Sep04 |
040622 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
1,464 |
45,390 |
-1,218 |
Dec04 |
040622 |
99.86 |
99.86 |
99.85 |
99.85 |
unch |
1,732 |
64,517 |
-88 |
Mar05 |
040622 |
99.77 |
99.78 |
99.76 |
99.76 |
unch |
2,816 |
57,461 |
-575 |
Jun05 |
040622 |
99.67 |
99.67 |
99.65 |
99.65 |
unch |
610 |
56,187 |
-841 |
Sep05 |
040622 |
99.53 |
99.53 |
99.51 |
99.51 |
-0.01 |
1,020 |
42,155 |
-1,194 |
Dec05 |
040622 |
99.36 |
99.36 |
99.36 |
99.36 |
-0.02 |
514 |
31,599 |
+100 |
Mar06 |
040622 |
99.21 |
99.21 |
99.21 |
99.21 |
unch |
242 |
20,424 |
+9 |
Jun06 |
040622 |
99.07 |
99.07 |
99.07 |
99.07 |
unch |
206 |
8,692 |
+157 |
Total Volume and Open Interest |
8,604 |
341,772 |
-3,650 |
German Euro-Bund(EUREX) |
Sep04 |
040622 |
112.83 |
112.85 |
112.60 |
112.67 |
-0.19 |
537,653 |
909,736 |
-599 |
Dec04 |
040622 |
111.88 |
111.88 |
111.74 |
111.74 |
-0.19 |
10 |
1,563 |
+6 |
Mar05 |
040622 |
111.07 |
111.07 |
111.07 |
111.07 |
-0.28 |
1,655 |
0 |
+0 |
Total Volume and Open Interest |
539,318 |
911,299 |
-593 |
German Euro-Bobl(EUREX) |
Sep04 |
040622 |
110.04 |
110.06 |
109.90 |
109.96 |
-0.10 |
430,016 |
777,115 |
-9,428 |
Dec04 |
040622 |
109.06 |
109.06 |
109.06 |
109.06 |
-0.13 |
0 |
325 |
+0 |
Mar05 |
040622 |
108.58 |
108.58 |
108.58 |
108.58 |
-0.10 |
|
|
|
Total Volume and Open Interest |
430,016 |
777,440 |
-9,428 |
Long Gilt(LIFFE) |
Jun04 |
040622 |
105~19 |
105~19 |
105~17 |
105~17 |
-0~04 |
55 |
23,593 |
+0 |
Sep04 |
040622 |
105~10 |
105~12 |
105~05 |
105~07 |
-0~04 |
20,519 |
216,621 |
-696 |
Total Volume and Open Interest |
20,574 |
240,214 |
-696 |
3-Mth Short Sterling(LIFFE) |
Sep04 |
040622 |
94.87 |
94.89 |
94.86 |
94.86 |
-0.01 |
35,730 |
203,046 |
+988 |
Dec04 |
040622 |
94.66 |
94.67 |
94.63 |
94.64 |
-0.01 |
50,445 |
250,995 |
-4,392 |
Mar05 |
040622 |
94.51 |
94.52 |
94.48 |
94.49 |
-0.01 |
33,272 |
206,082 |
+3,044 |
Total Volume and Open Interest |
167,511 |
1,176,685 |
-1,172 |
3-Mth Euribor(LIFFE) |
Sep04 |
040622 |
97.765 |
97.775 |
97.760 |
97.765 |
-0.005 |
46,523 |
571,607 |
-2,628 |
Dec04 |
040622 |
97.545 |
97.545 |
97.515 |
97.520 |
-0.010 |
73,674 |
581,938 |
+3,088 |
Mar05 |
040622 |
97.290 |
97.290 |
97.245 |
97.255 |
-0.015 |
92,747 |
408,142 |
+7,555 |
Total Volume and Open Interest |
358,218 |
2,760,049 |
+20,636 |
3-Mth Aus T-Bills(SFE) |
Sep04 |
040622 |
94.49 |
94.50 |
94.48 |
94.49 |
+0.01 |
11,449 |
153,870 |
+312 |
Dec04 |
040622 |
94.43 |
94.45 |
94.42 |
94.44 |
+0.02 |
13,040 |
99,733 |
+2,923 |
Mar05 |
040622 |
94.39 |
94.42 |
94.38 |
94.40 |
+0.02 |
3,942 |
52,685 |
+1,589 |
Jun05 |
040622 |
94.36 |
94.37 |
94.36 |
94.37 |
+0.02 |
501 |
26,701 |
+52 |
Sep05 |
040622 |
94.32 |
94.33 |
94.32 |
94.32 |
+0.01 |
10 |
16,634 |
-100 |
Dec05 |
040622 |
94.27 |
94.28 |
94.27 |
94.28 |
+0.02 |
426 |
13,818 |
+51 |
Mar06 |
040622 |
94.22 |
94.23 |
94.22 |
94.22 |
+0.02 |
400 |
10,066 |
+100 |
Jun06 |
040622 |
94.17 |
94.19 |
94.16 |
94.17 |
+0.02 |
385 |
5,365 |
+41 |
Sep06 |
040622 |
94.11 |
94.11 |
94.11 |
94.11 |
+0.03 |
0 |
2,550 |
+0 |
Dec06 |
040622 |
94.04 |
94.04 |
94.04 |
94.04 |
+0.03 |
0 |
1,250 |
+0 |
Total Volume and Open Interest |
30,203 |
384,587 |
+4,967 |
10-Year Aus T-Bonds(SFE) |
Sep04 |
040622 |
94.20 |
94.20 |
94.17 |
94.18 |
-0.02 |
3,221 |
188,752 |
-17,451 |
Dec04 |
040622 |
94.21 |
94.21 |
94.21 |
94.21 |
+0.04 |
|
|
|
Total Volume and Open Interest |
46,236 |
328,666 |
+15,601 |
3-Year Aus T-Bonds(SFE) |
Sep04 |
040622 |
94.56 |
94.59 |
94.56 |
94.57 |
+0.03 |
23,682 |
328,666 |
+15,601 |
Dec04 |
040622 |
94.57 |
94.57 |
94.57 |
94.57 |
+0.03 |
|
|
|
Total Volume and Open Interest |
23,682 |
328,666 |
+15,601 |
Gold(CMX) |
Jun04 |
040622 |
394.0 |
396.5 |
394.0 |
395.0 |
+1.0 |
133 |
640 |
-7 |
Aug04 |
040622 |
395.2 |
397.4 |
394.3 |
395.5 |
+1.0 |
36,804 |
126,969 |
-1,299 |
Oct04 |
040622 |
396.9 |
398.3 |
395.8 |
396.8 |
+1.0 |
563 |
9,953 |
+72 |
Dec04 |
040622 |
398.5 |
400.4 |
397.5 |
398.3 |
+1.0 |
1,945 |
37,314 |
-560 |
Feb05 |
040622 |
399.7 |
401.5 |
399.7 |
399.9 |
+1.0 |
2 |
3,145 |
+1 |
Apr05 |
040622 |
401.7 |
401.7 |
401.7 |
401.7 |
+1.1 |
150 |
3,677 |
+150 |
Jun05 |
040622 |
403.5 |
403.6 |
403.5 |
403.6 |
+1.1 |
25 |
13,792 |
+3 |
Aug05 |
040622 |
405.6 |
405.6 |
405.6 |
405.6 |
+1.1 |
80 |
2,193 |
+0 |
Oct05 |
040622 |
407.7 |
407.7 |
407.7 |
407.7 |
+1.2 |
0 |
276 |
+0 |
Dec05 |
040622 |
409.0 |
412.0 |
409.0 |
409.8 |
+1.2 |
32 |
6,313 |
+11 |
Feb06 |
040622 |
412.2 |
412.2 |
412.2 |
412.2 |
+1.2 |
50 |
743 |
+0 |
Apr06 |
040622 |
414.7 |
414.7 |
414.7 |
414.7 |
+1.3 |
0 |
435 |
+0 |
Total Volume and Open Interest |
39,654 |
219,443 |
-1,629 |
Silver(CMX) |
Jul04 |
040622 |
585.0 |
592.5 |
582.5 |
586.7 |
+0.7 |
15,708 |
43,590 |
-1,828 |
Sep04 |
040622 |
588.0 |
594.0 |
585.0 |
588.8 |
+0.8 |
3,441 |
16,075 |
+1,921 |
Dec04 |
040622 |
592.0 |
598.0 |
588.0 |
592.0 |
+0.9 |
713 |
15,544 |
+257 |
Mar05 |
040622 |
592.5 |
597.0 |
592.5 |
595.1 |
+1.0 |
200 |
4,521 |
+195 |
May05 |
040622 |
597.3 |
597.3 |
597.3 |
597.3 |
+1.0 |
0 |
994 |
+0 |
Jul05 |
040622 |
599.3 |
599.3 |
599.3 |
599.3 |
+1.0 |
1 |
1,591 |
+0 |
Sep05 |
040622 |
601.4 |
601.4 |
601.4 |
601.4 |
+1.0 |
0 |
86 |
+0 |
Total Volume and Open Interest |
20,063 |
86,967 |
+546 |
Platinum(NYM) |
Jul04 |
040622 |
807.0 |
809.5 |
804.0 |
808.9 |
-5.0 |
978 |
3,766 |
-252 |
Oct04 |
040622 |
801.0 |
802.0 |
798.0 |
801.9 |
-5.0 |
496 |
1,666 |
+339 |
Jan05 |
040622 |
789.0 |
796.9 |
789.0 |
796.9 |
-5.0 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,474 |
5,440 |
+87 |
Palladium(NYME) |
Jun04 |
040622 |
225.00 |
225.00 |
222.80 |
222.80 |
-5.25 |
4 |
102 |
+4 |
Sep04 |
040622 |
225.00 |
227.00 |
221.00 |
224.00 |
-5.25 |
89 |
7,210 |
-213 |
Dec04 |
040622 |
228.00 |
230.00 |
225.50 |
225.50 |
-5.25 |
7 |
479 |
+5 |
Total Volume and Open Interest |
100 |
7,792 |
-204 |
Copper(CMX) |
Jul04 |
040622 |
116.90 |
117.30 |
114.80 |
116.35 |
-3.15 |
4,314 |
21,799 |
-315 |
Sep04 |
040622 |
117.30 |
117.60 |
115.20 |
116.75 |
-3.25 |
3,541 |
24,648 |
+1,529 |
Dec04 |
040622 |
114.50 |
114.90 |
113.30 |
114.05 |
-3.10 |
650 |
10,642 |
-134 |
Mar05 |
040622 |
111.35 |
111.35 |
111.35 |
111.35 |
-2.80 |
10 |
1,378 |
+3 |
May05 |
040622 |
109.35 |
109.35 |
109.35 |
109.35 |
-2.80 |
0 |
327 |
+0 |
Total Volume and Open Interest |
9,062 |
66,138 |
+1,254 |
DJIA Index(CBOT) |
Jun04 |
040617 |
10377 |
10390 |
10340 |
10379 |
+3 |
10,860 |
27,862 |
-240 |
Sep04 |
040622 |
10360 |
10395 |
10292 |
10392 |
+38 |
5,648 |
41,357 |
+1,126 |
Dec04 |
040622 |
10390 |
10390 |
10390 |
10390 |
+40 |
6 |
40 |
-3 |
Total Volume and Open Interest |
5,654 |
41,397 |
+1,123 |
S & P 500(CME) |
Sep04 |
040622 |
1128.60 |
1135.70 |
1123.50 |
1134.90 |
+5.70 |
20,327 |
570,321 |
-2,733 |
Dec04 |
040622 |
1129.00 |
1135.60 |
1129.00 |
1135.60 |
+5.70 |
0 |
5,202 |
+0 |
Mar05 |
040622 |
1138.00 |
1138.00 |
1138.00 |
1138.00 |
+5.70 |
0 |
273 |
+0 |
Jun05 |
040622 |
1142.50 |
1142.50 |
1142.50 |
1142.50 |
+5.70 |
0 |
190 |
-1 |
Total Volume and Open Interest |
20,327 |
576,014 |
-2,734 |
S & P 500 E-Mini(Globex) |
Sep04 |
040622 |
1129.25 |
1135.75 |
1123.75 |
1135.00 |
+5.75 |
407,234 |
535,175 |
-10,799 |
Dec04 |
040622 |
1130.00 |
1135.50 |
1125.00 |
1135.50 |
+5.50 |
228 |
99 |
+99 |
Total Volume and Open Interest |
407,462 |
535,274 |
-360,830 |
NASDAQ 100(CME) |
Sep04 |
040622 |
1459.00 |
1481.00 |
1452.50 |
1479.50 |
+21.50 |
6,412 |
66,145 |
+71 |
Dec04 |
040622 |
1485.50 |
1485.50 |
1485.50 |
1485.50 |
+21.50 |
0 |
87 |
+0 |
Mar05 |
040622 |
1491.50 |
1491.50 |
1491.50 |
1491.50 |
+21.50 |
|
|
|
Total Volume and Open Interest |
6,412 |
66,232 |
+71 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep04 |
040622 |
1458.5 |
1481.0 |
1452.5 |
1479.5 |
+21.5 |
162,211 |
124,539 |
-1,994 |
Dec04 |
040622 |
1464.5 |
1487.0 |
1461.5 |
1485.5 |
+21.5 |
5 |
4 |
+4 |
Total Volume and Open Interest |
162,216 |
124,543 |
-261,158 |
S & P Midcap 400(CME) |
Sep04 |
040622 |
593.50 |
597.75 |
590.75 |
597.50 |
+4.15 |
616 |
14,558 |
+7 |
Dec04 |
040622 |
597.50 |
597.50 |
597.50 |
597.50 |
+4.15 |
|
|
|
Mar05 |
040622 |
597.50 |
597.50 |
597.50 |
597.50 |
+4.15 |
|
|
|
Total Volume and Open Interest |
616 |
14,558 |
+7 |
Russell 2000(CME) |
Sep04 |
040622 |
567.70 |
572.25 |
562.50 |
571.60 |
+4.60 |
1,594 |
22,703 |
+195 |
Dec04 |
040622 |
571.60 |
571.60 |
571.60 |
571.60 |
+4.60 |
|
|
|
Mar05 |
040622 |
571.60 |
571.60 |
571.60 |
571.60 |
+4.60 |
|
|
|
Total Volume and Open Interest |
1,594 |
22,703 |
+195 |
Value Line(KCBT) |
Sep04 |
040622 |
1595.00 |
1595.00 |
1595.00 |
1595.00 |
+10.00 |
5 |
61 |
+0 |
Total Volume and Open Interest |
5 |
61 |
+0 |
Nikkei 225(CME) |
Sep04 |
040622 |
11530 |
11680 |
11520 |
11665 |
+115 |
3,360 |
30,487 |
+1,118 |
Dec04 |
040622 |
11665 |
11665 |
11665 |
11665 |
+115 |
0 |
15 |
+0 |
Total Volume and Open Interest |
3,360 |
30,502 |
+1,118 |
Nikkei 225(SIMEX) |
Sep04 |
040622 |
11550 |
11580 |
11460 |
11565 |
-30 |
33,288 |
131,679 |
+3,242 |
Dec04 |
040622 |
11535 |
11535 |
11535 |
11535 |
-30 |
|
|
|
Mar05 |
040622 |
11535 |
11535 |
11535 |
11535 |
-30 |
|
|
|
Total Volume and Open Interest |
33,288 |
131,679 |
+3,242 |
CAC 40(MATIF) |
Jun04 |
040622 |
3730.5 |
3734.0 |
3692.5 |
3699.0 |
-42.0 |
49,031 |
539,889 |
+2,859 |
Jul04 |
040622 |
3734.0 |
3739.5 |
3700.0 |
3705.0 |
-42.0 |
219 |
3,522 |
+197 |
Aug04 |
040622 |
3710.5 |
3710.5 |
3710.5 |
3710.5 |
-42.5 |
0 |
8 |
+0 |
Total Volume and Open Interest |
54,766 |
567,747 |
+3,068 |
DAX Index(EUREX) |
Sep04 |
040622 |
3994.0 |
4007.0 |
3935.5 |
3960.0 |
-52.0 |
80,751 |
136,547 |
+4,478 |
Dec04 |
040622 |
4022.0 |
4027.0 |
3960.0 |
3982.5 |
-52.0 |
88 |
4,994 |
+44 |
Mar05 |
040622 |
4045.0 |
4045.0 |
3991.0 |
4007.0 |
-52.0 |
22 |
22 |
|
Total Volume and Open Interest |
80,861 |
141,563 |
|
FT-SE 100(LIFFE) |
Sep04 |
040622 |
4500.00 |
4506.00 |
4468.50 |
4476.00 |
-31.00 |
46,695 |
390,560 |
-3,614 |
Dec04 |
040622 |
4508.00 |
4508.00 |
4508.00 |
4508.00 |
-31.00 |
0 |
26,722 |
+0 |
Mar05 |
040622 |
4520.50 |
4520.50 |
4520.50 |
4520.50 |
-31.00 |
0 |
3,350 |
+0 |
Total Volume and Open Interest |
46,695 |
420,632 |
-124,095 |
SPI 200(SFE) |
Jun04 |
040617 |
3496.0 |
3501.0 |
3488.0 |
3495.0 |
unch |
50,374 |
120,653 |
-12,701 |
Sep04 |
040622 |
3554.0 |
3555.0 |
3542.0 |
3545.0 |
-19.0 |
11,224 |
165,766 |
+3,783 |
Dec04 |
040622 |
3559.0 |
3560.0 |
3558.0 |
3558.0 |
-18.0 |
279 |
4,569 |
+262 |
Total Volume and Open Interest |
11,505 |
172,282 |
+4,045 |
GSCI(CME) |
Jul04 |
040622 |
289.30 |
292.30 |
289.30 |
291.80 |
+1.05 |
165 |
15,945 |
+123 |
Aug04 |
040622 |
290.05 |
290.05 |
290.05 |
290.05 |
+1.05 |
0 |
4 |
+0 |
Sep04 |
040622 |
289.05 |
289.05 |
289.05 |
289.05 |
+0.55 |
|
|
|
Total Volume and Open Interest |
165 |
15,949 |
+123 |
Reuters CRB Index(NYBOT) |
Aug04 |
040622 |
266.00 |
267.00 |
265.00 |
265.40 |
-1.65 |
25 |
233 |
-9 |
Nov04 |
040622 |
265.90 |
265.90 |
265.90 |
265.90 |
-1.65 |
1 |
20 |
-1 |
Jan05 |
040622 |
265.90 |
265.90 |
265.90 |
265.90 |
-1.65 |
0 |
5 |
+0 |
Total Volume and Open Interest |
26 |
258 |
-10 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|