|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri June 25, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul04 |
040625 |
922.00 |
925.50 |
915.00 |
920.50 |
-1.00 |
27,282 |
49,501 |
-3,441 |
Aug04 |
040625 |
852.00 |
853.00 |
843.00 |
846.75 |
-1.25 |
17,665 |
40,552 |
+2,422 |
Sep04 |
040625 |
745.00 |
754.00 |
737.00 |
748.50 |
+8.00 |
2,590 |
12,168 |
+112 |
Nov04 |
040625 |
702.00 |
714.00 |
699.00 |
709.50 |
+10.50 |
35,737 |
85,472 |
+1,557 |
Jan05 |
040625 |
704.00 |
715.00 |
702.00 |
711.00 |
+10.50 |
182 |
4,912 |
+45 |
Mar05 |
040625 |
702.00 |
713.00 |
702.00 |
709.00 |
+9.00 |
561 |
3,970 |
-108 |
May05 |
040625 |
690.00 |
703.00 |
690.00 |
698.50 |
+11.50 |
54 |
3,177 |
+36 |
Total Volume and Open Interest |
84,117 |
201,830 |
+612 |
Soybean Meal(CBOT) |
Jul04 |
040625 |
305.50 |
310.00 |
304.70 |
308.00 |
+2.00 |
14,425 |
31,004 |
-2,794 |
Aug04 |
040625 |
289.50 |
293.00 |
287.60 |
288.30 |
-1.70 |
17,974 |
33,107 |
+3,738 |
Sep04 |
040625 |
260.50 |
262.50 |
258.00 |
258.80 |
-1.40 |
3,827 |
18,370 |
+618 |
Oct04 |
040625 |
230.50 |
235.00 |
229.00 |
231.70 |
+1.70 |
1,157 |
14,258 |
+188 |
Dec04 |
040625 |
226.00 |
230.00 |
224.50 |
227.70 |
+4.10 |
9,071 |
37,383 |
+62 |
Jan05 |
040625 |
224.50 |
228.00 |
223.50 |
226.50 |
+4.50 |
713 |
4,438 |
-284 |
Mar05 |
040625 |
222.50 |
225.50 |
220.00 |
224.50 |
+4.50 |
539 |
4,275 |
-32 |
May05 |
040625 |
219.00 |
223.00 |
219.00 |
222.00 |
+4.00 |
333 |
4,317 |
+114 |
Total Volume and Open Interest |
48,137 |
152,301 |
+1,549 |
Soybean Oil(CBOT) |
Jul04 |
040625 |
29.35 |
29.45 |
29.12 |
29.24 |
-0.16 |
9,899 |
24,515 |
-1,773 |
Aug04 |
040625 |
28.42 |
28.53 |
28.26 |
28.31 |
-0.21 |
15,075 |
28,694 |
+3,104 |
Sep04 |
040625 |
27.39 |
27.50 |
27.31 |
27.32 |
-0.15 |
3,146 |
17,036 |
+23 |
Oct04 |
040625 |
25.80 |
25.96 |
25.68 |
25.80 |
-0.01 |
1,253 |
10,944 |
+96 |
Dec04 |
040625 |
24.72 |
24.93 |
24.56 |
24.66 |
-0.02 |
5,555 |
42,640 |
+137 |
Jan05 |
040625 |
24.55 |
24.65 |
24.45 |
24.47 |
+0.03 |
87 |
6,539 |
-5 |
Mar05 |
040625 |
24.45 |
24.65 |
24.40 |
24.45 |
+0.08 |
214 |
4,969 |
+160 |
May05 |
040625 |
24.60 |
24.60 |
24.35 |
24.35 |
+0.10 |
151 |
1,956 |
-1 |
Total Volume and Open Interest |
35,561 |
141,467 |
+1,784 |
Canola(WCE) |
Jul04 |
040625 |
391.0 |
394.0 |
389.5 |
390.7 |
-1.8 |
5,329 |
7,458 |
-408 |
Sep04 |
040625 |
365.6 |
365.6 |
365.6 |
365.6 |
+0.6 |
0 |
50 |
+0 |
Nov04 |
040625 |
370.0 |
373.5 |
370.0 |
371.0 |
-0.7 |
3,045 |
46,054 |
+1,370 |
Jan05 |
040625 |
376.0 |
377.0 |
376.0 |
376.8 |
-0.2 |
269 |
1,697 |
+113 |
Mar05 |
040625 |
380.1 |
380.1 |
380.1 |
380.1 |
+0.9 |
162 |
600 |
+98 |
Total Volume and Open Interest |
8,808 |
56,943 |
+1,173 |
Corn(CBOT) |
Jul04 |
040625 |
274.00 |
276.75 |
273.50 |
276.25 |
+3.00 |
20,455 |
89,289 |
-5,245 |
Sep04 |
040625 |
277.75 |
281.00 |
277.75 |
280.50 |
+2.75 |
20,271 |
142,395 |
+4,156 |
Dec04 |
040625 |
282.50 |
286.00 |
282.25 |
285.50 |
+3.00 |
42,737 |
316,417 |
+3,173 |
Mar05 |
040625 |
288.50 |
291.50 |
288.25 |
291.00 |
+3.00 |
1,287 |
31,696 |
+227 |
May05 |
040625 |
293.25 |
297.00 |
293.00 |
296.25 |
+3.50 |
316 |
9,405 |
+33 |
Jul05 |
040625 |
295.00 |
297.25 |
294.00 |
296.75 |
+3.25 |
638 |
9,150 |
+186 |
Total Volume and Open Interest |
85,934 |
610,333 |
+2,545 |
Wheat(CBOT) |
Jul04 |
040625 |
338.00 |
344.00 |
337.50 |
341.25 |
+1.75 |
7,993 |
22,206 |
-4,264 |
Sep04 |
040625 |
346.50 |
353.00 |
346.00 |
350.00 |
+1.75 |
18,936 |
78,993 |
+3,642 |
Dec04 |
040625 |
358.50 |
364.00 |
358.00 |
361.75 |
+2.75 |
6,025 |
36,088 |
+1,116 |
Mar05 |
040625 |
368.00 |
372.50 |
368.00 |
370.00 |
+1.25 |
1,176 |
7,860 |
+705 |
May05 |
040625 |
371.50 |
371.50 |
371.50 |
371.50 |
+1.00 |
3 |
212 |
+1 |
Total Volume and Open Interest |
34,275 |
146,965 |
+1,179 |
Wheat(KCBT) |
Jul04 |
040625 |
364.50 |
368.00 |
364.50 |
366.00 |
+0.50 |
4,525 |
13,609 |
-2,173 |
Sep04 |
040625 |
372.50 |
375.00 |
372.25 |
373.25 |
+0.25 |
8,949 |
30,885 |
+1,523 |
Dec04 |
040625 |
382.50 |
385.00 |
382.50 |
383.00 |
-0.25 |
4,451 |
14,086 |
+1,275 |
Mar05 |
040625 |
391.00 |
392.00 |
391.00 |
391.00 |
unch |
525 |
1,884 |
-11 |
May05 |
040625 |
392.00 |
392.00 |
392.00 |
392.00 |
unch |
25 |
45 |
+25 |
Total Volume and Open Interest |
18,476 |
61,016 |
+638 |
Wheat(MGE) |
Jul04 |
040625 |
398.50 |
402.00 |
397.50 |
398.00 |
-1.00 |
2,900 |
3,825 |
-2,076 |
Sep04 |
040625 |
398.75 |
401.50 |
398.25 |
398.75 |
unch |
3,286 |
12,755 |
+819 |
Dec04 |
040625 |
403.50 |
406.50 |
403.50 |
404.25 |
-0.25 |
1,557 |
10,276 |
+396 |
Mar05 |
040625 |
408.75 |
409.50 |
408.00 |
408.00 |
+0.50 |
159 |
650 |
+25 |
May05 |
040625 |
407.00 |
407.00 |
407.00 |
407.00 |
+0.50 |
50 |
165 |
+5 |
Total Volume and Open Interest |
7,958 |
27,729 |
-826 |
Oats(CBOT) |
Jul04 |
040625 |
145.25 |
146.50 |
144.50 |
145.75 |
+0.50 |
559 |
2,555 |
-288 |
Sep04 |
040625 |
151.00 |
152.50 |
150.25 |
151.75 |
+1.25 |
265 |
2,703 |
+117 |
Dec04 |
040625 |
157.25 |
160.00 |
156.50 |
158.50 |
+2.00 |
374 |
5,450 |
+57 |
Mar05 |
040625 |
163.00 |
163.00 |
163.00 |
163.00 |
+2.50 |
3 |
133 |
+1 |
Total Volume and Open Interest |
1,201 |
10,875 |
-113 |
Rough Rice(CBOT) |
Jul04 |
040625 |
9.41 |
9.44 |
9.30 |
9.33 |
-0.04 |
464 |
1,751 |
-375 |
Sep04 |
040625 |
8.46 |
8.62 |
8.38 |
8.54 |
+0.08 |
237 |
845 |
+64 |
Nov04 |
040625 |
8.38 |
8.55 |
8.38 |
8.50 |
+0.08 |
224 |
1,538 |
+59 |
Jan05 |
040625 |
8.64 |
8.64 |
8.64 |
8.64 |
+0.08 |
67 |
263 |
+6 |
Total Volume and Open Interest |
1,012 |
4,512 |
-246 |
Live Cattle(CME) |
Jun04 |
040625 |
89.800 |
90.000 |
89.050 |
89.600 |
-0.400 |
2,813 |
2,386 |
-1,582 |
Aug04 |
040625 |
89.400 |
90.000 |
88.750 |
89.350 |
-0.475 |
7,407 |
70,771 |
-518 |
Oct04 |
040625 |
89.400 |
90.000 |
88.900 |
89.375 |
-0.275 |
2,513 |
29,861 |
+342 |
Dec04 |
040625 |
89.100 |
89.550 |
88.500 |
89.275 |
+0.075 |
865 |
11,924 |
+10 |
Feb05 |
040625 |
89.275 |
90.000 |
89.150 |
89.650 |
+0.025 |
505 |
6,311 |
+157 |
Apr05 |
040625 |
86.600 |
87.250 |
86.400 |
86.975 |
+0.200 |
207 |
2,110 |
+48 |
Total Volume and Open Interest |
14,418 |
124,058 |
-1,490 |
Feeder Cattle(CME) |
Aug04 |
040625 |
113.300 |
114.250 |
113.150 |
114.150 |
+0.425 |
1,381 |
11,677 |
+42 |
Sep04 |
040625 |
111.750 |
112.400 |
111.000 |
112.350 |
+0.475 |
425 |
1,492 |
+108 |
Oct04 |
040625 |
109.700 |
110.350 |
109.050 |
110.150 |
+0.200 |
477 |
2,336 |
+70 |
Nov04 |
040625 |
107.525 |
108.000 |
107.325 |
107.800 |
-0.100 |
155 |
1,022 |
+49 |
Jan05 |
040625 |
103.400 |
103.850 |
103.300 |
103.825 |
+0.375 |
101 |
557 |
+50 |
Mar05 |
040625 |
99.300 |
99.750 |
99.300 |
99.750 |
+0.250 |
22 |
130 |
+14 |
Apr05 |
040625 |
98.300 |
98.500 |
98.300 |
98.500 |
+0.200 |
9 |
76 |
+7 |
Total Volume and Open Interest |
2,571 |
17,299 |
+341 |
Lean Hogs(CME) |
Jul04 |
040625 |
76.700 |
77.150 |
76.250 |
76.950 |
+0.350 |
3,677 |
12,677 |
-1,408 |
Aug04 |
040625 |
74.800 |
75.500 |
74.250 |
75.350 |
+0.475 |
5,362 |
43,911 |
-929 |
Oct04 |
040625 |
64.200 |
65.000 |
63.650 |
64.850 |
+0.500 |
1,424 |
13,231 |
+210 |
Dec04 |
040625 |
59.550 |
60.300 |
59.100 |
60.150 |
+0.400 |
721 |
8,858 |
+171 |
Feb05 |
040625 |
59.800 |
60.000 |
59.550 |
59.950 |
-0.200 |
159 |
1,248 |
+107 |
Apr05 |
040625 |
60.400 |
60.700 |
60.250 |
60.500 |
-0.800 |
28 |
518 |
+24 |
May05 |
040625 |
62.500 |
62.500 |
62.100 |
62.300 |
-0.300 |
16 |
90 |
+8 |
Jun05 |
040625 |
64.500 |
64.600 |
64.250 |
64.600 |
-0.300 |
39 |
91 |
+21 |
Total Volume and Open Interest |
11,429 |
80,631 |
-1,793 |
Pork Bellies(CME) |
Jul04 |
040625 |
115.700 |
116.750 |
114.950 |
116.275 |
+0.325 |
522 |
1,988 |
-73 |
Aug04 |
040625 |
112.900 |
113.850 |
111.750 |
113.675 |
+0.775 |
360 |
1,030 |
+30 |
Feb05 |
040625 |
96.200 |
97.200 |
96.200 |
97.200 |
+0.200 |
18 |
110 |
+6 |
Mar05 |
040625 |
95.100 |
95.100 |
95.100 |
95.100 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
900 |
3,130 |
-37 |
Class III Milk(CME) |
Jun04 |
040625 |
17.66 |
17.69 |
17.66 |
17.69 |
+0.01 |
155 |
6,290 |
-43 |
Jul04 |
040625 |
15.20 |
15.20 |
14.53 |
14.53 |
-0.75 |
987 |
5,825 |
+329 |
Aug04 |
040625 |
13.70 |
13.75 |
13.10 |
13.10 |
-0.65 |
751 |
5,364 |
+205 |
Sep04 |
040625 |
13.71 |
13.80 |
13.35 |
13.35 |
-0.36 |
696 |
4,941 |
+195 |
Oct04 |
040625 |
13.15 |
13.15 |
12.71 |
12.81 |
-0.39 |
526 |
3,140 |
+1 |
Total Volume and Open Interest |
3,295 |
31,554 |
+760 |
Cocoa(NYBOT) |
Jul04 |
040625 |
1325 |
1365 |
1325 |
1360 |
+31 |
17 |
444 |
-15 |
Sep04 |
040625 |
1341 |
1368 |
1340 |
1362 |
+25 |
2,626 |
43,289 |
+415 |
Dec04 |
040625 |
1365 |
1373 |
1358 |
1373 |
+22 |
760 |
15,154 |
+236 |
Mar05 |
040625 |
1375 |
1391 |
1374 |
1391 |
+19 |
290 |
9,637 |
+5 |
May05 |
040625 |
1393 |
1402 |
1393 |
1402 |
+17 |
330 |
11,324 |
+138 |
Jul05 |
040625 |
1412 |
1412 |
1412 |
1412 |
+14 |
96 |
10,958 |
+36 |
Sep05 |
040625 |
1429 |
1429 |
1429 |
1429 |
+17 |
125 |
4,751 |
+70 |
Total Volume and Open Interest |
4,244 |
97,404 |
+885 |
Coffee "C"(NYBOT) |
Jul04 |
040625 |
74.25 |
74.75 |
71.50 |
71.60 |
-2.45 |
482 |
886 |
-264 |
Sep04 |
040625 |
76.05 |
76.90 |
73.55 |
73.75 |
-2.50 |
5,708 |
66,163 |
-385 |
Dec04 |
040625 |
79.40 |
79.80 |
76.80 |
76.90 |
-2.50 |
1,066 |
12,706 |
-211 |
Mar05 |
040625 |
82.20 |
82.40 |
79.70 |
79.70 |
-2.50 |
126 |
6,851 |
+8 |
May05 |
040625 |
84.00 |
84.00 |
81.05 |
81.35 |
-2.50 |
20 |
1,258 |
+6 |
Jul05 |
040625 |
85.40 |
85.40 |
82.90 |
82.90 |
-2.50 |
77 |
1,099 |
+13 |
Total Volume and Open Interest |
7,499 |
89,705 |
-813 |
Orange Juice(NYBOT) |
Jul04 |
040625 |
60.10 |
61.40 |
59.00 |
61.20 |
+1.00 |
4,010 |
9,660 |
-2,202 |
Sep04 |
040625 |
62.40 |
62.50 |
61.25 |
61.90 |
-0.40 |
6,367 |
20,483 |
+2,281 |
Nov04 |
040625 |
64.75 |
64.90 |
63.50 |
64.80 |
-0.20 |
752 |
7,417 |
+147 |
Jan05 |
040625 |
67.00 |
67.00 |
66.50 |
66.95 |
-0.05 |
66 |
1,785 |
+17 |
Mar05 |
040625 |
69.25 |
69.50 |
69.25 |
69.30 |
+0.10 |
315 |
3,107 |
+68 |
Total Volume and Open Interest |
11,773 |
45,528 |
+430 |
Sugar #11(NYBOT) |
Jul04 |
040625 |
7.25 |
7.28 |
7.18 |
7.28 |
+0.07 |
10,074 |
26,234 |
-7,084 |
Oct04 |
040625 |
7.72 |
7.74 |
7.64 |
7.72 |
+0.01 |
18,132 |
165,734 |
+3,907 |
Mar05 |
040625 |
8.07 |
8.07 |
7.99 |
8.05 |
-0.02 |
4,886 |
44,805 |
+1,406 |
May05 |
040625 |
8.02 |
8.03 |
7.97 |
8.02 |
-0.01 |
1,195 |
16,296 |
+122 |
Jul05 |
040625 |
7.81 |
7.83 |
7.80 |
7.81 |
+0.01 |
435 |
11,193 |
+25 |
Total Volume and Open Interest |
35,024 |
278,579 |
-2,755 |
London Cocoa(LCE) |
Jul04 |
040625 |
765 |
773 |
761 |
773 |
+9 |
1,084 |
35,744 |
-116 |
Sep04 |
040625 |
782 |
790 |
780 |
790 |
+8 |
1,888 |
37,007 |
+59 |
Dec04 |
040625 |
808 |
816 |
805 |
816 |
+8 |
650 |
47,574 |
+181 |
Mar05 |
040625 |
832 |
837 |
828 |
837 |
+8 |
660 |
29,629 |
-39 |
May05 |
040625 |
846 |
851 |
840 |
851 |
+8 |
969 |
11,313 |
+130 |
Jul05 |
040625 |
857 |
864 |
857 |
864 |
+8 |
229 |
10,425 |
+150 |
Sep05 |
040625 |
876 |
876 |
876 |
876 |
+8 |
55 |
7,437 |
+5 |
Total Volume and Open Interest |
6,159 |
187,967 |
+951 |
London Coffee(LCE) |
Jul04 |
040625 |
785.00 |
790.00 |
775.00 |
780.00 |
-9.00 |
6,462 |
42,758 |
-3,031 |
Sep04 |
040625 |
790.00 |
790.00 |
771.00 |
776.00 |
-11.00 |
4,969 |
69,361 |
+1,703 |
Nov04 |
040625 |
780.00 |
780.00 |
765.00 |
768.00 |
-11.00 |
2,148 |
27,336 |
+1,546 |
Jan05 |
040625 |
775.00 |
775.00 |
760.00 |
762.00 |
-12.00 |
365 |
19,991 |
-169 |
Mar05 |
040625 |
780.00 |
780.00 |
770.00 |
770.00 |
-13.00 |
100 |
11,935 |
+42 |
May05 |
040625 |
779.00 |
781.00 |
779.00 |
780.00 |
-12.00 |
232 |
6,961 |
+232 |
Total Volume and Open Interest |
14,276 |
179,207 |
+323 |
London Sugar(LCE) |
Aug04 |
040625 |
218.50 |
224.00 |
218.50 |
223.20 |
+4.70 |
2,077 |
19,257 |
+450 |
Oct04 |
040625 |
225.00 |
229.00 |
225.00 |
228.30 |
+3.30 |
1,081 |
12,342 |
+96 |
Dec04 |
040625 |
233.00 |
235.50 |
233.00 |
235.30 |
+2.80 |
229 |
5,212 |
-57 |
Mar05 |
040625 |
240.00 |
242.40 |
240.00 |
242.30 |
+2.30 |
408 |
9,221 |
+60 |
May05 |
040625 |
240.50 |
242.40 |
240.50 |
241.50 |
+1.30 |
489 |
3,734 |
+49 |
Total Volume and Open Interest |
4,339 |
55,975 |
+633 |
Cotton(NYBOT) |
Jul04 |
040625 |
51.00 |
51.30 |
50.00 |
50.00 |
+0.70 |
670 |
489 |
-821 |
Oct04 |
040625 |
53.80 |
54.50 |
53.70 |
53.95 |
+0.95 |
679 |
3,562 |
+56 |
Dec04 |
040625 |
54.85 |
55.80 |
54.85 |
55.00 |
+0.55 |
12,820 |
52,510 |
-1,009 |
Mar05 |
040625 |
57.10 |
57.75 |
56.95 |
56.95 |
+0.50 |
632 |
9,522 |
+35 |
May05 |
040625 |
58.25 |
58.25 |
57.75 |
57.75 |
+0.50 |
44 |
1,824 |
-21 |
Jul05 |
040625 |
59.00 |
59.50 |
58.65 |
58.65 |
+0.50 |
127 |
1,179 |
+43 |
Total Volume and Open Interest |
14,984 |
70,185 |
-1,705 |
Lumber(CME) |
Jul04 |
040625 |
379.2 |
384.9 |
378.3 |
383.4 |
+2.8 |
307 |
2,921 |
-97 |
Sep04 |
040625 |
352.8 |
358.0 |
352.0 |
357.9 |
+4.5 |
147 |
1,298 |
-9 |
Nov04 |
040625 |
323.1 |
328.5 |
323.0 |
327.6 |
+3.5 |
30 |
503 |
+6 |
Jan05 |
040625 |
327.9 |
328.0 |
326.9 |
326.9 |
+2.0 |
5 |
56 |
-1 |
Total Volume and Open Interest |
489 |
4,783 |
-101 |
Crude Oil(NYM) |
Aug04 |
040625 |
37.40 |
37.67 |
37.10 |
37.55 |
-0.38 |
69,806 |
203,274 |
-1,126 |
Sep04 |
040625 |
37.48 |
37.72 |
37.20 |
37.60 |
-0.42 |
28,267 |
100,777 |
+1,768 |
Oct04 |
040625 |
37.20 |
37.50 |
37.15 |
37.39 |
-0.40 |
8,475 |
43,419 |
-250 |
Nov04 |
040625 |
37.05 |
37.22 |
36.98 |
37.16 |
-0.37 |
3,755 |
28,260 |
+340 |
Dec04 |
040625 |
36.75 |
36.92 |
36.67 |
36.89 |
-0.33 |
9,516 |
60,948 |
-368 |
Jan05 |
040625 |
36.54 |
36.54 |
36.54 |
36.54 |
-0.31 |
2,182 |
24,140 |
-226 |
Feb05 |
040625 |
36.40 |
36.40 |
36.20 |
36.21 |
-0.29 |
718 |
12,505 |
-220 |
Mar05 |
040625 |
35.91 |
35.91 |
35.91 |
35.91 |
-0.27 |
1,695 |
12,182 |
-976 |
Apr05 |
040625 |
35.50 |
35.62 |
35.50 |
35.62 |
-0.26 |
1,040 |
9,297 |
-500 |
May05 |
040625 |
35.33 |
35.33 |
35.33 |
35.33 |
-0.25 |
850 |
7,427 |
-270 |
Jun05 |
040625 |
35.15 |
35.15 |
35.00 |
35.08 |
-0.24 |
4,852 |
18,956 |
-688 |
Jul05 |
040625 |
34.85 |
34.85 |
34.85 |
34.85 |
-0.23 |
287 |
5,219 |
+185 |
Aug05 |
040625 |
34.64 |
34.64 |
34.64 |
34.64 |
-0.22 |
241 |
5,200 |
+80 |
Sep05 |
040625 |
34.48 |
34.48 |
34.44 |
34.44 |
-0.21 |
130 |
7,322 |
+28 |
Oct05 |
040625 |
34.25 |
34.25 |
34.25 |
34.25 |
-0.20 |
0 |
3,555 |
+0 |
Nov05 |
040625 |
34.07 |
34.07 |
34.07 |
34.07 |
-0.19 |
0 |
3,165 |
+0 |
Total Volume and Open Interest |
138,039 |
695,498 |
-2,413 |
Heating Oil(NYM) |
Jul04 |
040625 |
100.50 |
101.60 |
100.30 |
101.07 |
-1.20 |
13,288 |
15,347 |
-5,450 |
Aug04 |
040625 |
102.00 |
102.60 |
101.25 |
101.97 |
-1.06 |
20,383 |
57,482 |
+2,790 |
Sep04 |
040625 |
102.80 |
103.00 |
102.25 |
102.72 |
-1.06 |
3,735 |
17,246 |
+459 |
Oct04 |
040625 |
103.50 |
104.00 |
103.32 |
103.32 |
-1.06 |
3,484 |
12,325 |
+1,301 |
Nov04 |
040625 |
104.00 |
104.45 |
103.50 |
103.87 |
-1.06 |
992 |
9,683 |
-26 |
Dec04 |
040625 |
104.50 |
104.70 |
104.00 |
104.32 |
-1.01 |
3,872 |
22,905 |
-935 |
Jan05 |
040625 |
104.80 |
105.00 |
104.20 |
104.52 |
-0.96 |
2,717 |
9,248 |
-301 |
Feb05 |
040625 |
103.80 |
103.90 |
103.20 |
103.32 |
-0.91 |
2,280 |
9,357 |
+721 |
Mar05 |
040625 |
100.80 |
100.80 |
100.40 |
100.52 |
-0.76 |
1,295 |
8,398 |
-341 |
Apr05 |
040625 |
97.30 |
97.50 |
96.92 |
96.92 |
-0.61 |
5 |
1,731 |
+2 |
May05 |
040625 |
93.75 |
93.75 |
93.52 |
93.52 |
-0.46 |
1 |
1,537 |
-3 |
Jun05 |
040625 |
91.25 |
91.50 |
91.17 |
91.17 |
-0.31 |
265 |
3,343 |
-117 |
Total Volume and Open Interest |
52,617 |
177,780 |
-1,883 |
Unleaded Gas(NYM) |
Jul04 |
040625 |
120.25 |
122.00 |
120.00 |
120.57 |
-1.62 |
25,007 |
25,456 |
-1,931 |
Aug04 |
040625 |
119.30 |
121.20 |
119.25 |
119.87 |
-1.44 |
22,538 |
54,613 |
+2,553 |
Sep04 |
040625 |
116.50 |
117.30 |
116.00 |
116.55 |
-1.25 |
5,554 |
20,224 |
-495 |
Oct04 |
040625 |
110.50 |
110.90 |
110.50 |
110.50 |
-1.10 |
2,367 |
9,107 |
-662 |
Nov04 |
040625 |
107.40 |
107.40 |
106.95 |
106.95 |
-1.00 |
889 |
5,303 |
-242 |
Dec04 |
040625 |
104.00 |
105.00 |
104.00 |
104.60 |
-0.90 |
658 |
10,534 |
+287 |
Jan05 |
040625 |
103.00 |
103.85 |
103.00 |
103.85 |
-0.80 |
84 |
2,621 |
+25 |
Feb05 |
040625 |
103.80 |
103.80 |
103.80 |
103.80 |
-0.80 |
1,139 |
3,436 |
+259 |
Mar05 |
040625 |
104.35 |
104.35 |
104.35 |
104.35 |
-0.75 |
4 |
1,163 |
+4 |
Apr05 |
040625 |
110.75 |
110.75 |
110.75 |
110.75 |
-0.70 |
439 |
5,342 |
+210 |
May05 |
040625 |
110.50 |
110.50 |
110.50 |
110.50 |
-0.70 |
0 |
5,400 |
+0 |
Jun05 |
040625 |
109.25 |
109.25 |
109.25 |
109.25 |
-0.75 |
0 |
1,806 |
+0 |
Total Volume and Open Interest |
58,679 |
145,005 |
+8 |
Natural Gas(NYM) |
Jul04 |
040625 |
6.375 |
6.380 |
6.280 |
6.353 |
-0.132 |
34,373 |
22,094 |
-2,695 |
Aug04 |
040625 |
6.425 |
6.445 |
6.320 |
6.392 |
-0.146 |
20,349 |
70,614 |
+5,160 |
Sep04 |
040625 |
6.440 |
6.460 |
6.350 |
6.417 |
-0.136 |
5,815 |
34,072 |
+37 |
Oct04 |
040625 |
6.460 |
6.475 |
6.380 |
6.444 |
-0.127 |
4,382 |
33,974 |
+540 |
Nov04 |
040625 |
6.680 |
6.700 |
6.600 |
6.667 |
-0.121 |
2,427 |
18,977 |
-411 |
Dec04 |
040625 |
6.920 |
6.920 |
6.830 |
6.884 |
-0.116 |
1,797 |
21,028 |
+615 |
Jan05 |
040625 |
7.030 |
7.030 |
6.960 |
7.012 |
-0.113 |
1,869 |
20,469 |
-361 |
Feb05 |
040625 |
6.965 |
6.980 |
6.900 |
6.957 |
-0.108 |
1,095 |
12,377 |
+207 |
Mar05 |
040625 |
6.810 |
6.820 |
6.750 |
6.800 |
-0.100 |
2,071 |
16,045 |
+307 |
Apr05 |
040625 |
6.115 |
6.120 |
6.080 |
6.120 |
-0.025 |
922 |
11,385 |
-99 |
May05 |
040625 |
5.945 |
5.980 |
5.945 |
5.960 |
-0.015 |
433 |
10,809 |
+336 |
Jun05 |
040625 |
5.950 |
5.980 |
5.945 |
5.970 |
-0.010 |
156 |
7,360 |
+74 |
Jul05 |
040625 |
5.980 |
6.005 |
5.980 |
6.005 |
-0.010 |
243 |
10,984 |
-11 |
Aug05 |
040625 |
5.990 |
6.020 |
5.990 |
6.015 |
-0.010 |
242 |
6,649 |
-117 |
Sep05 |
040625 |
6.000 |
6.000 |
5.980 |
6.000 |
-0.003 |
166 |
7,818 |
+20 |
Oct05 |
040625 |
6.010 |
6.025 |
5.990 |
6.025 |
unch |
214 |
6,206 |
+91 |
Total Volume and Open Interest |
77,019 |
373,628 |
+3,810 |
Brent Crude Oil(IPE) |
Aug04 |
040625 |
35.20 |
35.20 |
34.60 |
34.97 |
-0.33 |
44,969 |
76,236 |
-3,889 |
Sep04 |
040625 |
35.09 |
35.15 |
34.65 |
35.04 |
-0.26 |
22,158 |
73,931 |
+2,273 |
Oct04 |
040625 |
34.96 |
35.08 |
34.66 |
34.93 |
-0.22 |
4,655 |
25,171 |
+1,324 |
Nov04 |
040625 |
34.70 |
34.79 |
34.39 |
34.73 |
-0.18 |
4,527 |
10,854 |
-91 |
Dec04 |
040625 |
34.50 |
34.53 |
34.15 |
34.47 |
-0.14 |
5,184 |
33,731 |
-1,024 |
Jan05 |
040625 |
34.04 |
34.20 |
33.95 |
34.16 |
-0.11 |
2,251 |
14,352 |
+1,090 |
Feb05 |
040625 |
33.75 |
33.92 |
33.75 |
33.88 |
-0.07 |
200 |
6,649 |
-244 |
Mar05 |
040625 |
33.48 |
33.66 |
33.48 |
33.62 |
-0.04 |
775 |
8,075 |
-325 |
Apr05 |
040625 |
33.25 |
33.39 |
33.22 |
33.39 |
unch |
1,150 |
7,280 |
-200 |
May05 |
040625 |
33.17 |
33.17 |
33.17 |
33.17 |
+0.03 |
565 |
1,723 |
+180 |
Jun05 |
040625 |
32.85 |
32.96 |
32.62 |
32.96 |
+0.05 |
3,605 |
15,118 |
-1,356 |
Jul05 |
040625 |
32.76 |
32.76 |
32.76 |
32.76 |
+0.07 |
565 |
1,115 |
+565 |
Total Volume and Open Interest |
94,109 |
327,994 |
-1,797 |
Gas Oil(IPE) |
Jul04 |
040625 |
318.00 |
319.50 |
316.00 |
317.00 |
-2.25 |
12,306 |
41,013 |
+2,061 |
Aug04 |
040625 |
315.00 |
317.00 |
314.00 |
315.25 |
-1.25 |
8,337 |
35,215 |
+1,901 |
Sep04 |
040625 |
314.50 |
315.00 |
312.25 |
313.25 |
-1.25 |
1,985 |
17,484 |
+175 |
Oct04 |
040625 |
310.75 |
311.75 |
310.25 |
310.25 |
-1.50 |
1,512 |
11,127 |
+492 |
Nov04 |
040625 |
307.50 |
308.50 |
307.00 |
307.00 |
-1.50 |
416 |
6,187 |
-268 |
Dec04 |
040625 |
304.50 |
305.25 |
303.50 |
303.50 |
-1.50 |
1,442 |
23,289 |
+58 |
Jan05 |
040625 |
300.00 |
300.00 |
300.00 |
300.00 |
-1.25 |
310 |
5,498 |
-40 |
Feb05 |
040625 |
295.50 |
295.50 |
295.50 |
295.50 |
-1.25 |
0 |
2,270 |
+0 |
Mar05 |
040625 |
290.25 |
290.25 |
290.25 |
290.25 |
-1.00 |
0 |
2,513 |
+0 |
Apr05 |
040625 |
284.50 |
284.50 |
284.50 |
284.50 |
-0.75 |
25 |
325 |
+25 |
Total Volume and Open Interest |
26,858 |
165,690 |
+4,404 |
US Dollar Index(NYBOT) |
Sep04 |
040625 |
89.09 |
89.41 |
89.03 |
89.22 |
+0.19 |
1,767 |
8,870 |
+325 |
Dec04 |
040625 |
89.57 |
89.57 |
89.48 |
89.48 |
+0.19 |
1 |
2,046 |
+0 |
Mar05 |
040625 |
89.74 |
89.74 |
89.74 |
89.74 |
+0.19 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,768 |
10,927 |
+325 |
Australian Dollar(CME) |
Sep04 |
040625 |
69.23 |
69.46 |
69.15 |
69.41 |
-0.01 |
2,602 |
24,959 |
+384 |
Dec04 |
040625 |
68.83 |
68.83 |
68.83 |
68.83 |
-0.01 |
0 |
264 |
+2 |
Mar05 |
040625 |
68.35 |
68.35 |
68.35 |
68.35 |
-0.01 |
0 |
30 |
+0 |
Total Volume and Open Interest |
2,602 |
25,315 |
+386 |
British Pound(CME) |
Sep04 |
040625 |
180.78 |
181.30 |
180.57 |
181.29 |
+0.04 |
8,238 |
49,690 |
+3,963 |
Dec04 |
040625 |
179.89 |
179.89 |
179.89 |
179.89 |
+0.04 |
0 |
388 |
+0 |
Mar05 |
040625 |
178.61 |
178.61 |
178.61 |
178.61 |
+0.02 |
0 |
4 |
+0 |
Total Volume and Open Interest |
8,238 |
50,082 |
+3,963 |
Canadian Dollar(CME) |
Sep04 |
040625 |
74.16 |
74.18 |
73.93 |
74.01 |
-0.25 |
8,417 |
55,187 |
+621 |
Dec04 |
040625 |
74.10 |
74.10 |
73.92 |
73.96 |
-0.24 |
65 |
4,429 |
+28 |
Mar05 |
040625 |
73.92 |
73.92 |
73.92 |
73.92 |
-0.23 |
16 |
685 |
+0 |
Jun05 |
040625 |
73.89 |
73.89 |
73.89 |
73.89 |
-0.22 |
2 |
193 |
+0 |
Total Volume and Open Interest |
8,500 |
60,532 |
+649 |
Japanese Yen(CME) |
Sep04 |
040625 |
93.08 |
93.35 |
92.98 |
93.17 |
-0.39 |
11,902 |
89,577 |
+6,726 |
Dec04 |
040625 |
93.60 |
93.64 |
93.60 |
93.64 |
-0.39 |
22 |
10,351 |
+5 |
Mar05 |
040625 |
94.20 |
94.20 |
94.20 |
94.20 |
-0.39 |
0 |
3 |
+0 |
Total Volume and Open Interest |
11,924 |
99,934 |
+6,731 |
Swiss Franc(CME) |
Sep04 |
040625 |
80.26 |
80.49 |
79.98 |
80.17 |
-0.36 |
10,073 |
48,433 |
+7,715 |
Dec04 |
040625 |
80.42 |
80.42 |
80.42 |
80.42 |
-0.36 |
0 |
131 |
+2 |
Mar05 |
040625 |
80.69 |
80.69 |
80.69 |
80.69 |
-0.36 |
0 |
7 |
+0 |
Total Volume and Open Interest |
10,073 |
48,628 |
+7,717 |
EuroFX(CME) |
Sep04 |
040625 |
121.20 |
121.60 |
121.12 |
121.41 |
-0.09 |
14,097 |
108,482 |
+6,982 |
Dec04 |
040625 |
121.18 |
121.37 |
121.18 |
121.37 |
-0.09 |
22 |
799 |
+1 |
Mar05 |
040625 |
121.41 |
121.41 |
121.41 |
121.41 |
-0.09 |
15 |
213 |
+15 |
Total Volume and Open Interest |
14,134 |
109,522 |
+6,998 |
Mexican Peso(CME) |
Jun04 |
040614 |
8780.0 |
8783.0 |
8750.0 |
8755.0 |
-45.0 |
4,318 |
21,915 |
-3,370 |
Sep04 |
040625 |
8722.0 |
8745.0 |
8702.0 |
8707.0 |
-5.0 |
5,976 |
47,487 |
+1,357 |
Total Volume and Open Interest |
6,011 |
50,362 |
+1,377 |
30-Year T-Bonds(CBOT) |
Sep04 |
040625 |
105~30 |
106~07 |
105~20 |
105~31 |
unch |
239,921 |
503,280 |
+6,489 |
Dec04 |
040625 |
104~23 |
104~26 |
104~21 |
104~26 |
unch |
1,620 |
11,203 |
+249 |
Mar05 |
040625 |
103~23 |
103~23 |
103~23 |
103~23 |
unch |
1 |
194 |
+1 |
Total Volume and Open Interest |
241,542 |
514,683 |
+6,739 |
Municipal Bonds(CBOT) |
Sep04 |
040625 |
100~03 |
100~03 |
99~28 |
99~31 |
+0~01 |
160 |
2,154 |
+31 |
Total Volume and Open Interest |
160 |
2,154 |
+31 |
10-Year T-Notes(CBOT) |
Sep04 |
040625 |
108~310 |
109~050 |
108~250 |
108~315 |
+0~005 |
729,455 |
1,243,144 |
+27,206 |
Dec04 |
040625 |
107~295 |
107~295 |
107~190 |
107~235 |
+0~005 |
1,270 |
22,388 |
+359 |
Total Volume and Open Interest |
730,725 |
1,265,542 |
+27,565 |
5-Year T-Notes(CBOT) |
Sep04 |
040625 |
108~155 |
108~170 |
108~115 |
108~155 |
+0~020 |
410,051 |
0 |
+0 |
Dec04 |
040625 |
107~155 |
107~155 |
107~155 |
107~155 |
+0~020 |
1,527 |
13,020 |
+6,756 |
Total Volume and Open Interest |
411,578 |
13,020 |
+6,756 |
2 Year T-Notes(CBOT) |
Sep04 |
040625 |
105~024 |
105~028 |
105~016 |
105~021 |
+0~001 |
2,666 |
196,967 |
+4,114 |
Total Volume and Open Interest |
2,782 |
206,784 |
+3,890 |
Eurodollars(CME) |
Sep04 |
040625 |
97.960 |
97.965 |
97.935 |
97.940 |
-0.005 |
102,493 |
996,893 |
+1,207 |
Dec04 |
040625 |
97.455 |
97.465 |
97.420 |
97.435 |
unch |
116,722 |
938,291 |
+12,592 |
Mar05 |
040625 |
97.005 |
97.020 |
96.965 |
96.985 |
+0.005 |
110,095 |
791,312 |
+9,360 |
Jun05 |
040625 |
96.610 |
96.630 |
96.570 |
96.590 |
+0.005 |
113,757 |
618,389 |
+2,464 |
Sep05 |
040625 |
96.275 |
96.290 |
96.230 |
96.255 |
+0.005 |
52,711 |
528,353 |
+9,658 |
Dec05 |
040625 |
95.980 |
95.980 |
95.930 |
95.955 |
unch |
43,407 |
413,227 |
+10,320 |
Mar06 |
040625 |
95.740 |
95.745 |
95.700 |
95.720 |
+0.005 |
31,000 |
336,788 |
+2,613 |
Jun06 |
040625 |
95.550 |
95.550 |
95.495 |
95.525 |
+0.005 |
27,650 |
200,829 |
+472 |
Sep06 |
040625 |
95.390 |
95.390 |
95.340 |
95.360 |
unch |
17,397 |
195,362 |
+5,542 |
Dec06 |
040625 |
95.225 |
95.225 |
95.180 |
95.200 |
+0.005 |
17,633 |
147,209 |
+2,868 |
Mar07 |
040625 |
95.070 |
95.070 |
95.040 |
95.060 |
unch |
14,754 |
143,010 |
+2,801 |
Jun07 |
040625 |
94.935 |
94.935 |
94.905 |
94.925 |
unch |
10,258 |
108,737 |
+2,586 |
Total Volume and Open Interest |
699,428 |
6,028,484 |
+66,004 |
3-Mth Euro-Yen(CME) |
Jun04 |
040614 |
99.92 |
99.92 |
99.92 |
99.92 |
-0.01 |
120 |
11,888 |
-79 |
Sep04 |
040625 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
0 |
6,859 |
+4 |
Dec04 |
040625 |
99.87 |
99.87 |
99.87 |
99.87 |
+0.02 |
6 |
8,486 |
+202 |
Mar05 |
040625 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.04 |
146 |
7,640 |
+147 |
Jun05 |
040625 |
99.70 |
99.71 |
99.70 |
99.70 |
+0.04 |
1 |
7,319 |
+29 |
Sep05 |
040625 |
99.58 |
99.58 |
99.58 |
99.58 |
+0.06 |
20 |
4,627 |
+198 |
Dec05 |
040625 |
99.43 |
99.43 |
99.43 |
99.43 |
+0.05 |
0 |
2,194 |
+355 |
Mar06 |
040625 |
99.28 |
99.28 |
99.28 |
99.28 |
+0.06 |
0 |
2,154 |
-1 |
Jun06 |
040625 |
99.15 |
99.15 |
99.15 |
99.15 |
+0.06 |
0 |
831 |
+0 |
Sep06 |
040625 |
99.02 |
99.02 |
99.02 |
99.02 |
+0.05 |
0 |
824 |
+0 |
Total Volume and Open Interest |
258 |
42,375 |
+1,019 |
3-Mth Euro-Yen(SIMEX) |
Sep04 |
040625 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
23 |
45,186 |
-49 |
Dec04 |
040625 |
99.85 |
99.87 |
99.85 |
99.87 |
+0.02 |
1,808 |
65,549 |
+847 |
Mar05 |
040625 |
99.76 |
99.80 |
99.76 |
99.80 |
+0.04 |
778 |
57,864 |
+253 |
Jun05 |
040625 |
99.66 |
99.71 |
99.66 |
99.71 |
+0.05 |
1,316 |
56,588 |
+433 |
Sep05 |
040625 |
99.55 |
99.58 |
99.54 |
99.58 |
+0.05 |
1,348 |
45,683 |
-1,142 |
Dec05 |
040625 |
99.40 |
99.44 |
99.40 |
99.44 |
+0.06 |
1,303 |
32,232 |
+549 |
Mar06 |
040625 |
99.26 |
99.29 |
99.25 |
99.29 |
+0.07 |
612 |
21,681 |
-427 |
Jun06 |
040625 |
99.14 |
99.16 |
99.14 |
99.16 |
+0.07 |
624 |
10,084 |
-79 |
Total Volume and Open Interest |
7,912 |
350,522 |
+443 |
German Euro-Bund(EUREX) |
Sep04 |
040625 |
113.17 |
113.32 |
112.95 |
112.96 |
-0.24 |
1,062,909 |
946,447 |
+20,959 |
Dec04 |
040625 |
112.31 |
112.32 |
112.03 |
112.03 |
-0.23 |
1,696 |
3,914 |
+1,048 |
Mar05 |
040625 |
111.28 |
111.28 |
111.28 |
111.28 |
-0.22 |
|
|
|
Total Volume and Open Interest |
1,064,605 |
950,361 |
+21,599 |
German Euro-Bobl(EUREX) |
Sep04 |
040625 |
110.30 |
110.45 |
110.20 |
110.23 |
-0.11 |
872,827 |
729,827 |
-51,476 |
Dec04 |
040625 |
109.33 |
109.33 |
109.33 |
109.33 |
-0.09 |
828 |
297 |
-303 |
Mar05 |
040625 |
108.85 |
108.85 |
108.85 |
108.85 |
-0.11 |
|
|
|
Total Volume and Open Interest |
873,655 |
730,124 |
-51,779 |
Long Gilt(LIFFE) |
Jun04 |
040625 |
106~03 |
106~04 |
105~28 |
105~30 |
-0~06 |
54 |
22,740 |
-54 |
Sep04 |
040625 |
105~26 |
105~29 |
105~16 |
105~21 |
-0~06 |
55,720 |
211,813 |
-735 |
Total Volume and Open Interest |
55,774 |
234,553 |
-789 |
3-Mth Short Sterling(LIFFE) |
Sep04 |
040625 |
94.92 |
94.94 |
94.91 |
94.92 |
-0.01 |
54,288 |
196,108 |
-4,661 |
Dec04 |
040625 |
94.73 |
94.76 |
94.71 |
94.73 |
-0.02 |
82,782 |
237,667 |
-3,507 |
Mar05 |
040625 |
94.62 |
94.64 |
94.59 |
94.61 |
-0.01 |
75,099 |
190,228 |
-2,396 |
Total Volume and Open Interest |
313,385 |
1,144,778 |
-10,360 |
3-Mth Euribor(LIFFE) |
Sep04 |
040625 |
97.805 |
97.820 |
97.800 |
97.805 |
unch |
166,145 |
557,329 |
-16,428 |
Dec04 |
040625 |
97.595 |
97.620 |
97.585 |
97.595 |
-0.010 |
187,383 |
562,276 |
-18,060 |
Mar05 |
040625 |
97.355 |
97.390 |
97.335 |
97.355 |
-0.015 |
195,737 |
407,548 |
+1,944 |
Total Volume and Open Interest |
942,805 |
2,753,025 |
-38,783 |
3-Mth Aus T-Bills(SFE) |
Sep04 |
040625 |
94.51 |
94.52 |
94.50 |
94.52 |
+0.02 |
14,101 |
147,455 |
+653 |
Dec04 |
040625 |
94.45 |
94.45 |
94.43 |
94.44 |
+0.01 |
9,977 |
97,253 |
+4,886 |
Mar05 |
040625 |
94.41 |
94.41 |
94.39 |
94.40 |
+0.01 |
4,019 |
54,629 |
+1,080 |
Jun05 |
040625 |
94.38 |
94.38 |
94.34 |
94.35 |
unch |
617 |
25,229 |
-484 |
Sep05 |
040625 |
94.33 |
94.33 |
94.30 |
94.30 |
unch |
423 |
16,915 |
+17 |
Dec05 |
040625 |
94.29 |
94.29 |
94.26 |
94.26 |
+0.01 |
185 |
13,862 |
-110 |
Mar06 |
040625 |
94.23 |
94.23 |
94.21 |
94.21 |
+0.02 |
140 |
10,234 |
+0 |
Jun06 |
040625 |
94.14 |
94.15 |
94.14 |
94.15 |
+0.02 |
37 |
5,241 |
+0 |
Sep06 |
040625 |
94.08 |
94.08 |
94.08 |
94.08 |
unch |
0 |
2,543 |
+0 |
Dec06 |
040625 |
94.01 |
94.01 |
94.01 |
94.01 |
unch |
0 |
1,250 |
+0 |
Total Volume and Open Interest |
29,499 |
376,526 |
+6,042 |
10-Year Aus T-Bonds(SFE) |
Sep04 |
040625 |
94.19 |
94.21 |
94.16 |
94.17 |
+0.01 |
12,173 |
187,188 |
-2,683 |
Dec04 |
040625 |
94.17 |
94.17 |
94.17 |
94.17 |
+0.01 |
|
|
|
Total Volume and Open Interest |
51,770 |
298,240 |
+1,658 |
3-Year Aus T-Bonds(SFE) |
Sep04 |
040625 |
94.58 |
94.59 |
94.53 |
94.55 |
+0.01 |
22,415 |
298,240 |
+1,658 |
Dec04 |
040625 |
94.55 |
94.55 |
94.55 |
94.55 |
+0.01 |
|
|
|
Total Volume and Open Interest |
22,415 |
298,240 |
+1,658 |
Gold(CMX) |
Jun04 |
040625 |
401.3 |
403.6 |
401.3 |
402.9 |
-0.2 |
148 |
491 |
-19 |
Aug04 |
040625 |
403.0 |
403.9 |
401.5 |
403.2 |
-0.3 |
60,614 |
138,314 |
+11,277 |
Oct04 |
040625 |
404.5 |
404.5 |
402.5 |
404.4 |
-0.3 |
440 |
10,004 |
+21 |
Dec04 |
040625 |
405.8 |
406.5 |
404.0 |
405.8 |
-0.3 |
1,523 |
37,541 |
+182 |
Feb05 |
040625 |
407.4 |
407.4 |
407.4 |
407.4 |
-0.3 |
881 |
3,295 |
+158 |
Apr05 |
040625 |
409.6 |
409.6 |
409.2 |
409.2 |
-0.3 |
779 |
4,117 |
+450 |
Jun05 |
040625 |
410.7 |
411.1 |
410.7 |
411.1 |
-0.3 |
116 |
13,730 |
-74 |
Aug05 |
040625 |
413.1 |
413.1 |
413.1 |
413.1 |
-0.3 |
0 |
2,193 |
+0 |
Oct05 |
040625 |
415.2 |
415.2 |
415.2 |
415.2 |
-0.3 |
4 |
280 |
+4 |
Dec05 |
040625 |
418.0 |
418.0 |
416.8 |
417.4 |
-0.3 |
12 |
6,336 |
+10 |
Feb06 |
040625 |
419.8 |
419.8 |
419.8 |
419.8 |
-0.3 |
0 |
843 |
+0 |
Apr06 |
040625 |
422.3 |
422.3 |
422.3 |
422.3 |
-0.3 |
0 |
435 |
+0 |
Total Volume and Open Interest |
64,518 |
231,669 |
+12,009 |
Silver(CMX) |
Jul04 |
040625 |
613.5 |
615.5 |
609.0 |
612.7 |
-4.8 |
26,302 |
34,126 |
-1,501 |
Sep04 |
040625 |
618.0 |
618.0 |
611.0 |
614.9 |
-4.7 |
7,982 |
27,479 |
+3,780 |
Dec04 |
040625 |
617.0 |
621.5 |
614.0 |
618.0 |
-4.7 |
1,336 |
17,016 |
+388 |
Mar05 |
040625 |
621.0 |
621.0 |
621.0 |
621.0 |
-4.7 |
104 |
4,753 |
+60 |
May05 |
040625 |
623.2 |
623.2 |
623.2 |
623.2 |
-4.7 |
10 |
994 |
+0 |
Jul05 |
040625 |
625.2 |
625.2 |
625.2 |
625.2 |
-4.7 |
45 |
1,794 |
+5 |
Sep05 |
040625 |
627.3 |
627.3 |
627.3 |
627.3 |
-4.7 |
15 |
91 |
+5 |
Total Volume and Open Interest |
35,799 |
90,857 |
+2,732 |
Platinum(NYM) |
Jul04 |
040625 |
808.5 |
815.0 |
805.0 |
806.5 |
-6.5 |
1,003 |
2,933 |
-506 |
Oct04 |
040625 |
803.0 |
805.0 |
795.5 |
795.5 |
-10.0 |
824 |
2,442 |
+235 |
Jan05 |
040625 |
799.0 |
799.0 |
790.5 |
790.5 |
-10.0 |
1 |
9 |
+1 |
Total Volume and Open Interest |
1,828 |
5,384 |
-270 |
Palladium(NYME) |
Jun04 |
040625 |
226.20 |
226.20 |
226.20 |
226.20 |
-2.70 |
2 |
53 |
+1 |
Sep04 |
040625 |
231.00 |
231.00 |
224.20 |
227.20 |
-2.70 |
240 |
7,225 |
+46 |
Dec04 |
040625 |
229.00 |
230.00 |
228.70 |
228.70 |
-2.70 |
10 |
492 |
+4 |
Total Volume and Open Interest |
252 |
7,771 |
+51 |
Copper(CMX) |
Jul04 |
040625 |
122.00 |
122.00 |
119.35 |
120.95 |
-1.40 |
10,709 |
14,844 |
-2,645 |
Sep04 |
040625 |
122.00 |
122.00 |
119.40 |
121.00 |
-1.40 |
14,462 |
30,057 |
+2,480 |
Dec04 |
040625 |
118.20 |
118.40 |
116.70 |
117.60 |
-1.20 |
554 |
9,965 |
+49 |
Mar05 |
040625 |
114.60 |
114.60 |
114.60 |
114.60 |
-1.10 |
157 |
1,640 |
+154 |
May05 |
040625 |
112.50 |
112.50 |
112.50 |
112.50 |
-1.00 |
0 |
389 |
+0 |
Total Volume and Open Interest |
27,347 |
65,180 |
+723 |
DJIA Index(CBOT) |
Jun04 |
040617 |
10377 |
10390 |
10340 |
10379 |
+3 |
10,860 |
27,862 |
-240 |
Sep04 |
040625 |
10440 |
10474 |
10365 |
10380 |
-58 |
4,221 |
41,394 |
+46 |
Dec04 |
040625 |
10439 |
10439 |
10378 |
10378 |
-58 |
9 |
46 |
+4 |
Total Volume and Open Interest |
4,230 |
41,440 |
+50 |
S & P 500(CME) |
Sep04 |
040625 |
1140.70 |
1145.90 |
1133.80 |
1135.20 |
-6.10 |
26,518 |
577,798 |
+3,971 |
Dec04 |
040625 |
1144.50 |
1144.50 |
1135.90 |
1135.90 |
-6.10 |
41 |
5,233 |
-40 |
Mar05 |
040625 |
1138.20 |
1138.20 |
1138.20 |
1138.20 |
-6.20 |
40 |
343 |
+0 |
Jun05 |
040625 |
1142.60 |
1142.60 |
1142.60 |
1142.60 |
-6.20 |
0 |
190 |
+0 |
Total Volume and Open Interest |
26,599 |
583,596 |
+3,931 |
S & P 500 E-Mini(Globex) |
Sep04 |
040625 |
1141.50 |
1146.00 |
1133.50 |
1135.25 |
-6.00 |
477,243 |
582,861 |
+5,277 |
Dec04 |
040625 |
1142.50 |
1146.75 |
1135.00 |
1136.00 |
-6.00 |
65 |
140 |
+18 |
Total Volume and Open Interest |
477,308 |
583,001 |
+5,295 |
NASDAQ 100(CME) |
Sep04 |
040625 |
1492.50 |
1508.50 |
1492.00 |
1505.50 |
+12.00 |
11,710 |
66,588 |
+1,172 |
Dec04 |
040625 |
1511.00 |
1511.00 |
1511.00 |
1511.00 |
+12.00 |
2 |
100 |
+1 |
Mar05 |
040625 |
1516.50 |
1516.50 |
1516.50 |
1516.50 |
+12.00 |
|
|
|
Total Volume and Open Interest |
11,712 |
66,688 |
+1,173 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep04 |
040625 |
1494.0 |
1508.5 |
1491.0 |
1505.5 |
+12.0 |
265,668 |
152,573 |
+14,150 |
Dec04 |
040625 |
1511.0 |
1511.0 |
1499.0 |
1511.0 |
+12.0 |
131 |
713 |
+157 |
Total Volume and Open Interest |
265,799 |
153,286 |
+14,307 |
S & P Midcap 400(CME) |
Sep04 |
040625 |
600.00 |
606.00 |
600.00 |
605.25 |
+4.25 |
581 |
15,314 |
+71 |
Dec04 |
040625 |
605.00 |
605.00 |
605.00 |
605.00 |
+4.00 |
|
|
|
Mar05 |
040625 |
605.00 |
605.00 |
605.00 |
605.00 |
+4.00 |
|
|
|
Total Volume and Open Interest |
581 |
15,314 |
+71 |
Russell 2000(CME) |
Sep04 |
040625 |
576.50 |
586.50 |
576.50 |
585.25 |
+7.00 |
913 |
24,007 |
+129 |
Dec04 |
040625 |
585.25 |
585.25 |
585.25 |
585.25 |
+7.00 |
|
|
|
Mar05 |
040625 |
585.25 |
585.25 |
585.25 |
585.25 |
+7.00 |
|
|
|
Total Volume and Open Interest |
913 |
24,007 |
+129 |
Value Line(KCBT) |
Sep04 |
040625 |
1613.00 |
1620.00 |
1612.25 |
1620.00 |
+9.00 |
1 |
64 |
+1 |
Total Volume and Open Interest |
1 |
64 |
+1 |
Nikkei 225(CME) |
Sep04 |
040625 |
11800 |
11820 |
11750 |
11775 |
+20 |
2,767 |
31,683 |
+168 |
Dec04 |
040625 |
11775 |
11775 |
11775 |
11775 |
+20 |
0 |
15 |
+0 |
Total Volume and Open Interest |
2,767 |
31,779 |
+249 |
Nikkei 225(SIMEX) |
Sep04 |
040625 |
11770 |
11805 |
11655 |
11795 |
+75 |
21,644 |
133,902 |
+2,272 |
Dec04 |
040625 |
11765 |
11765 |
11765 |
11765 |
+75 |
1 |
1 |
+1 |
Mar05 |
040625 |
11765 |
11765 |
11765 |
11765 |
+75 |
|
|
|
Total Volume and Open Interest |
21,645 |
133,903 |
+2,273 |
CAC 40(MATIF) |
Jun04 |
040625 |
3748.0 |
3759.5 |
3730.5 |
3744.0 |
-14.5 |
93,130 |
560,962 |
+5,820 |
Jul04 |
040625 |
3758.0 |
3763.5 |
3739.0 |
3750.0 |
-14.5 |
29,431 |
7,880 |
+4,039 |
Aug04 |
040625 |
3755.5 |
3756.0 |
3756.0 |
3756.0 |
-14.5 |
0 |
8 |
+0 |
Total Volume and Open Interest |
57,716 |
600,541 |
+17,015 |
DAX Index(EUREX) |
Sep04 |
040625 |
4024.0 |
4041.0 |
4006.0 |
4024.0 |
+2.5 |
89,748 |
136,275 |
-1,853 |
Dec04 |
040625 |
4056.0 |
4061.0 |
4028.5 |
4046.5 |
+2.5 |
162 |
5,242 |
+68 |
Mar05 |
040625 |
4071.5 |
4071.5 |
4071.5 |
4071.5 |
+2.5 |
75 |
125 |
+55 |
Total Volume and Open Interest |
89,985 |
141,642 |
-1,730 |
FT-SE 100(LIFFE) |
Sep04 |
040625 |
4499.00 |
4525.00 |
4492.50 |
4502.00 |
-7.00 |
57,413 |
403,977 |
+10,515 |
Dec04 |
040625 |
4534.00 |
4534.00 |
4534.00 |
4534.00 |
-7.00 |
0 |
26,722 |
+0 |
Mar05 |
040625 |
4546.50 |
4546.50 |
4546.50 |
4546.50 |
-7.00 |
0 |
3,350 |
+0 |
Total Volume and Open Interest |
57,413 |
434,049 |
+10,515 |
SPI 200(SFE) |
Jun04 |
040617 |
3496.0 |
3501.0 |
3488.0 |
3495.0 |
unch |
50,374 |
120,653 |
-12,701 |
Sep04 |
040625 |
3549.0 |
3552.0 |
3531.0 |
3533.0 |
-20.0 |
9,429 |
155,467 |
-424 |
Dec04 |
040625 |
3560.0 |
3560.0 |
3546.0 |
3546.0 |
-20.0 |
145 |
4,401 |
-74 |
Total Volume and Open Interest |
10,335 |
162,023 |
-404 |
GSCI(CME) |
Jul04 |
040625 |
290.90 |
292.00 |
289.80 |
292.00 |
-2.25 |
81 |
15,978 |
+36 |
Aug04 |
040625 |
290.25 |
290.25 |
290.25 |
290.25 |
-1.25 |
0 |
3 |
+0 |
Sep04 |
040625 |
289.00 |
289.00 |
289.00 |
289.00 |
-0.70 |
|
|
|
Total Volume and Open Interest |
81 |
15,981 |
+36 |
Reuters CRB Index(NYBOT) |
Aug04 |
040625 |
270.95 |
271.00 |
269.00 |
270.75 |
+0.25 |
63 |
211 |
-6 |
Nov04 |
040625 |
271.75 |
271.75 |
271.75 |
271.75 |
+0.25 |
28 |
86 |
+26 |
Jan05 |
040625 |
270.75 |
270.75 |
270.75 |
270.75 |
+0.25 |
0 |
28 |
+0 |
Total Volume and Open Interest |
91 |
325 |
+20 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|