|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed June 30, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul04 |
040630 |
898.00 |
898.00 |
864.00 |
893.00 |
-1.50 |
18,396 |
22,366 |
-6,077 |
Aug04 |
040630 |
804.00 |
805.00 |
760.00 |
782.50 |
-23.00 |
19,969 |
47,418 |
+1,936 |
Sep04 |
040630 |
723.00 |
723.00 |
686.00 |
697.00 |
-29.50 |
3,757 |
12,242 |
-56 |
Nov04 |
040630 |
697.00 |
698.00 |
660.50 |
669.00 |
-30.75 |
26,718 |
86,708 |
+329 |
Jan05 |
040630 |
692.00 |
692.00 |
664.00 |
669.00 |
-33.50 |
258 |
4,883 |
-53 |
Mar05 |
040630 |
690.00 |
690.00 |
663.00 |
671.50 |
-28.50 |
174 |
3,851 |
-45 |
May05 |
040630 |
675.00 |
675.00 |
655.00 |
664.00 |
-27.00 |
98 |
3,753 |
+1 |
Total Volume and Open Interest |
69,376 |
183,268 |
-3,966 |
Soybean Meal(CBOT) |
Jul04 |
040630 |
293.00 |
298.50 |
280.50 |
297.50 |
+4.20 |
12,041 |
15,914 |
-5,097 |
Aug04 |
040630 |
272.50 |
274.00 |
258.00 |
271.80 |
-2.00 |
15,285 |
37,773 |
+572 |
Sep04 |
040630 |
246.70 |
246.70 |
232.00 |
241.50 |
-7.20 |
2,935 |
18,882 |
-554 |
Oct04 |
040630 |
221.00 |
221.00 |
208.00 |
210.30 |
-12.70 |
1,260 |
14,593 |
+92 |
Dec04 |
040630 |
216.00 |
216.00 |
203.00 |
205.30 |
-13.40 |
5,993 |
38,457 |
+46 |
Jan05 |
040630 |
213.00 |
213.00 |
203.00 |
206.00 |
-11.70 |
328 |
4,500 |
+48 |
Mar05 |
040630 |
212.00 |
212.00 |
202.00 |
204.80 |
-11.70 |
198 |
4,294 |
-27 |
May05 |
040630 |
210.00 |
210.00 |
199.50 |
203.50 |
-10.00 |
244 |
4,438 |
+2 |
Total Volume and Open Interest |
38,384 |
144,053 |
-4,836 |
Soybean Oil(CBOT) |
Jul04 |
040630 |
28.70 |
28.90 |
28.15 |
28.18 |
-0.57 |
8,606 |
10,846 |
-3,136 |
Aug04 |
040630 |
28.00 |
28.05 |
27.15 |
27.19 |
-0.74 |
11,210 |
31,786 |
+114 |
Sep04 |
040630 |
27.25 |
27.35 |
26.30 |
26.35 |
-0.80 |
2,430 |
18,158 |
+254 |
Oct04 |
040630 |
25.95 |
26.05 |
25.32 |
25.34 |
-0.81 |
1,011 |
11,109 |
-8 |
Dec04 |
040630 |
25.40 |
25.50 |
24.42 |
24.46 |
-1.04 |
6,817 |
44,021 |
+1,059 |
Jan05 |
040630 |
25.35 |
25.35 |
24.37 |
24.37 |
-1.03 |
256 |
6,671 |
+85 |
Mar05 |
040630 |
25.20 |
25.20 |
24.30 |
24.34 |
-1.01 |
354 |
4,779 |
-154 |
May05 |
040630 |
24.85 |
24.85 |
24.25 |
24.25 |
-0.75 |
478 |
2,203 |
+217 |
Total Volume and Open Interest |
31,225 |
133,906 |
-1,590 |
Canola(WCE) |
Jul04 |
040630 |
378.0 |
382.0 |
375.1 |
380.2 |
-1.8 |
2,060 |
4,519 |
-1,578 |
Sep04 |
040630 |
365.5 |
365.5 |
365.5 |
365.5 |
-0.1 |
0 |
50 |
+0 |
Nov04 |
040630 |
365.0 |
365.2 |
361.0 |
361.2 |
-6.6 |
2,381 |
47,175 |
-191 |
Jan05 |
040630 |
366.8 |
366.8 |
366.8 |
366.8 |
-6.0 |
0 |
1,704 |
+0 |
Mar05 |
040630 |
371.0 |
371.0 |
371.0 |
371.0 |
-5.1 |
10 |
600 |
+0 |
Total Volume and Open Interest |
4,451 |
55,208 |
-1,769 |
Corn(CBOT) |
Jul04 |
040630 |
262.00 |
262.00 |
254.50 |
257.50 |
-10.50 |
39,136 |
29,250 |
-23,581 |
Sep04 |
040630 |
268.00 |
268.00 |
260.00 |
262.50 |
-10.00 |
38,033 |
161,560 |
+9,502 |
Dec04 |
040630 |
271.00 |
271.00 |
264.75 |
267.00 |
-10.50 |
44,585 |
319,531 |
-804 |
Mar05 |
040630 |
278.00 |
278.00 |
272.25 |
273.75 |
-10.00 |
4,660 |
34,068 |
+474 |
May05 |
040630 |
282.50 |
282.50 |
277.50 |
279.75 |
-9.25 |
722 |
10,658 |
+271 |
Jul05 |
040630 |
285.50 |
285.50 |
280.75 |
281.50 |
-9.75 |
485 |
10,039 |
+146 |
Total Volume and Open Interest |
127,906 |
577,213 |
-13,900 |
Wheat(CBOT) |
Jul04 |
040630 |
333.00 |
340.00 |
328.00 |
339.00 |
+1.50 |
11,938 |
7,623 |
-5,106 |
Sep04 |
040630 |
343.00 |
347.00 |
337.50 |
345.50 |
-1.75 |
18,968 |
84,917 |
+4,129 |
Dec04 |
040630 |
356.50 |
358.50 |
350.25 |
357.25 |
-3.00 |
7,069 |
41,431 |
+1,215 |
Mar05 |
040630 |
365.00 |
368.00 |
361.50 |
367.00 |
-2.75 |
753 |
8,469 |
+222 |
May05 |
040630 |
366.00 |
371.00 |
366.00 |
370.00 |
-2.50 |
59 |
295 |
+33 |
Total Volume and Open Interest |
38,880 |
144,408 |
+534 |
Wheat(KCBT) |
Jul04 |
040630 |
356.00 |
358.50 |
352.00 |
358.50 |
-0.50 |
7,549 |
4,499 |
-3,695 |
Sep04 |
040630 |
365.00 |
366.25 |
361.00 |
365.50 |
-2.25 |
10,218 |
33,314 |
+2,081 |
Dec04 |
040630 |
376.50 |
377.00 |
372.25 |
376.50 |
-2.50 |
3,550 |
16,469 |
+907 |
Mar05 |
040630 |
385.50 |
385.50 |
381.50 |
384.50 |
-2.00 |
1,052 |
2,508 |
+303 |
May05 |
040630 |
390.00 |
390.00 |
386.75 |
386.75 |
-6.25 |
36 |
72 |
+27 |
Total Volume and Open Interest |
22,420 |
57,394 |
-368 |
Wheat(MGE) |
Jul04 |
040630 |
390.00 |
390.00 |
376.75 |
381.00 |
-14.50 |
2,234 |
1,080 |
-951 |
Sep04 |
040630 |
396.00 |
396.00 |
384.00 |
388.50 |
-10.25 |
2,373 |
12,793 |
+905 |
Dec04 |
040630 |
401.00 |
401.00 |
391.50 |
397.00 |
-7.00 |
706 |
11,058 |
+259 |
Mar05 |
040630 |
404.00 |
404.50 |
399.00 |
402.00 |
-5.00 |
49 |
852 |
-29 |
May05 |
040630 |
402.25 |
403.00 |
400.00 |
403.00 |
-3.00 |
0 |
170 |
+0 |
Total Volume and Open Interest |
5,362 |
26,015 |
+184 |
Oats(CBOT) |
Jul04 |
040630 |
136.25 |
136.25 |
131.50 |
132.75 |
-7.00 |
1,733 |
709 |
-678 |
Sep04 |
040630 |
142.50 |
142.75 |
137.50 |
139.00 |
-6.50 |
703 |
3,412 |
+230 |
Dec04 |
040630 |
151.00 |
151.00 |
146.50 |
147.00 |
-7.00 |
858 |
5,886 |
+250 |
Mar05 |
040630 |
154.00 |
154.00 |
152.25 |
153.50 |
-7.50 |
12 |
133 |
+0 |
Total Volume and Open Interest |
3,306 |
10,174 |
-198 |
Rough Rice(CBOT) |
Jul04 |
040630 |
9.20 |
10.06 |
9.20 |
10.06 |
+0.89 |
484 |
609 |
-207 |
Sep04 |
040630 |
8.35 |
8.35 |
8.19 |
8.30 |
-0.06 |
133 |
865 |
+32 |
Nov04 |
040630 |
8.25 |
8.35 |
8.17 |
8.28 |
-0.07 |
232 |
1,750 |
+21 |
Jan05 |
040630 |
8.45 |
8.45 |
8.45 |
8.45 |
-0.07 |
5 |
261 |
+5 |
Total Volume and Open Interest |
864 |
3,600 |
-149 |
Live Cattle(CME) |
Jun04 |
040630 |
87.800 |
89.000 |
87.000 |
87.250 |
-1.550 |
1,163 |
437 |
-860 |
Aug04 |
040630 |
85.000 |
86.250 |
84.875 |
85.750 |
-2.125 |
7,623 |
67,409 |
-1,225 |
Oct04 |
040630 |
86.550 |
86.850 |
85.750 |
86.300 |
-1.825 |
3,022 |
29,521 |
-334 |
Dec04 |
040630 |
86.800 |
87.150 |
86.050 |
87.050 |
-1.100 |
1,688 |
13,343 |
+248 |
Feb05 |
040630 |
87.300 |
87.950 |
87.000 |
87.775 |
-1.075 |
503 |
6,233 |
+147 |
Apr05 |
040630 |
85.500 |
85.550 |
84.700 |
85.350 |
-1.075 |
220 |
2,076 |
-49 |
Total Volume and Open Interest |
14,290 |
119,742 |
-2,072 |
Feeder Cattle(CME) |
Aug04 |
040630 |
110.650 |
110.950 |
109.025 |
109.400 |
-2.625 |
1,992 |
11,265 |
-150 |
Sep04 |
040630 |
109.500 |
109.500 |
107.550 |
108.450 |
-2.075 |
301 |
1,502 |
+40 |
Oct04 |
040630 |
106.500 |
107.600 |
105.550 |
106.700 |
-1.650 |
353 |
2,439 |
-6 |
Nov04 |
040630 |
104.950 |
105.475 |
103.700 |
105.400 |
-1.075 |
146 |
1,067 |
-22 |
Jan05 |
040630 |
101.700 |
101.700 |
99.950 |
100.800 |
-1.600 |
97 |
609 |
-38 |
Mar05 |
040630 |
96.000 |
96.700 |
96.000 |
96.700 |
-1.600 |
5 |
138 |
+2 |
Apr05 |
040630 |
95.750 |
95.750 |
95.750 |
95.750 |
-1.450 |
2 |
80 |
+2 |
Total Volume and Open Interest |
2,896 |
17,108 |
-172 |
Lean Hogs(CME) |
Jul04 |
040630 |
77.900 |
79.200 |
77.700 |
78.950 |
+1.450 |
3,069 |
10,100 |
-317 |
Aug04 |
040630 |
76.000 |
76.925 |
75.700 |
76.700 |
+0.825 |
4,113 |
45,124 |
-164 |
Oct04 |
040630 |
65.700 |
66.300 |
65.150 |
66.100 |
+0.600 |
1,120 |
14,212 |
+419 |
Dec04 |
040630 |
60.400 |
60.900 |
60.150 |
60.825 |
+0.325 |
444 |
9,510 |
+143 |
Feb05 |
040630 |
60.400 |
60.700 |
60.200 |
60.450 |
-0.125 |
66 |
1,385 |
+42 |
Apr05 |
040630 |
61.000 |
61.000 |
60.650 |
60.650 |
-0.300 |
14 |
565 |
+2 |
May05 |
040630 |
62.200 |
62.200 |
62.150 |
62.150 |
-0.200 |
0 |
101 |
+0 |
Jun05 |
040630 |
65.000 |
65.000 |
64.900 |
64.900 |
-0.050 |
3 |
113 |
+1 |
Total Volume and Open Interest |
8,829 |
81,121 |
+126 |
Pork Bellies(CME) |
Jul04 |
040630 |
116.900 |
116.900 |
116.000 |
116.275 |
-0.675 |
454 |
1,776 |
-132 |
Aug04 |
040630 |
113.850 |
113.850 |
112.050 |
112.850 |
-1.025 |
527 |
1,374 |
+253 |
Feb05 |
040630 |
96.500 |
96.500 |
96.500 |
96.500 |
+0.100 |
1 |
111 |
+1 |
Mar05 |
040630 |
95.100 |
95.100 |
95.100 |
95.100 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
982 |
3,263 |
+122 |
Class III Milk(CME) |
Jun04 |
040630 |
17.69 |
17.69 |
17.67 |
17.69 |
unch |
14 |
6,230 |
-7 |
Jul04 |
040630 |
14.95 |
14.99 |
14.72 |
14.74 |
-0.23 |
1,136 |
5,853 |
-177 |
Aug04 |
040630 |
14.20 |
14.40 |
13.87 |
13.90 |
-0.30 |
484 |
5,207 |
-73 |
Sep04 |
040630 |
14.25 |
14.35 |
14.05 |
14.06 |
-0.19 |
584 |
4,814 |
-55 |
Oct04 |
040630 |
13.65 |
13.65 |
13.40 |
13.40 |
-0.10 |
48 |
3,164 |
+18 |
Total Volume and Open Interest |
2,702 |
31,544 |
-329 |
Cocoa(NYBOT) |
Jul04 |
040630 |
1364 |
1370 |
1336 |
1336 |
-44 |
33 |
259 |
-19 |
Sep04 |
040630 |
1388 |
1408 |
1335 |
1341 |
-44 |
3,516 |
42,014 |
-630 |
Dec04 |
040630 |
1412 |
1417 |
1345 |
1352 |
-46 |
432 |
15,390 |
-57 |
Mar05 |
040630 |
1434 |
1435 |
1373 |
1373 |
-44 |
60 |
9,996 |
+34 |
May05 |
040630 |
1386 |
1386 |
1386 |
1386 |
-44 |
10 |
11,203 |
+0 |
Jul05 |
040630 |
1399 |
1399 |
1399 |
1399 |
-44 |
0 |
11,131 |
+0 |
Sep05 |
040630 |
1413 |
1413 |
1413 |
1413 |
-45 |
0 |
4,640 |
+0 |
Total Volume and Open Interest |
4,051 |
97,080 |
-672 |
Coffee "C"(NYBOT) |
Jul04 |
040630 |
72.00 |
73.10 |
71.30 |
73.10 |
+1.35 |
225 |
293 |
-182 |
Sep04 |
040630 |
73.60 |
75.50 |
73.10 |
75.30 |
+1.40 |
6,824 |
64,543 |
+185 |
Dec04 |
040630 |
76.90 |
78.50 |
76.20 |
78.40 |
+1.40 |
1,325 |
12,815 |
-162 |
Mar05 |
040630 |
79.50 |
81.20 |
79.10 |
81.20 |
+1.35 |
390 |
6,157 |
+30 |
May05 |
040630 |
81.50 |
82.85 |
81.50 |
82.85 |
+1.35 |
290 |
1,536 |
+14 |
Jul05 |
040630 |
82.50 |
84.40 |
82.50 |
84.40 |
+1.35 |
82 |
1,070 |
-34 |
Total Volume and Open Interest |
9,136 |
87,157 |
-149 |
Orange Juice(NYBOT) |
Jul04 |
040630 |
63.05 |
63.10 |
61.50 |
61.75 |
-1.65 |
3,627 |
3,835 |
-2,197 |
Sep04 |
040630 |
63.40 |
63.50 |
62.25 |
62.55 |
-0.85 |
5,325 |
23,308 |
+835 |
Nov04 |
040630 |
65.45 |
65.50 |
64.30 |
64.60 |
-0.85 |
811 |
8,536 |
+265 |
Jan05 |
040630 |
67.45 |
67.50 |
66.50 |
66.90 |
-0.65 |
93 |
1,812 |
-4 |
Mar05 |
040630 |
70.25 |
70.25 |
69.45 |
69.75 |
-0.20 |
356 |
3,110 |
+5 |
Total Volume and Open Interest |
10,249 |
43,686 |
-1,085 |
Sugar #11(NYBOT) |
Jul04 |
040630 |
7.30 |
7.43 |
7.15 |
7.24 |
-0.08 |
10,708 |
5,557 |
-3,952 |
Oct04 |
040630 |
7.73 |
7.76 |
7.55 |
7.69 |
-0.09 |
17,912 |
177,466 |
+5,437 |
Mar05 |
040630 |
8.08 |
8.16 |
7.97 |
8.09 |
-0.07 |
5,317 |
45,615 |
+257 |
May05 |
040630 |
8.05 |
8.09 |
8.00 |
8.04 |
-0.08 |
752 |
17,090 |
+72 |
Jul05 |
040630 |
7.87 |
7.90 |
7.78 |
7.86 |
-0.06 |
242 |
11,479 |
-22 |
Total Volume and Open Interest |
35,139 |
271,678 |
+1,862 |
London Cocoa(LCE) |
Jul04 |
040630 |
789 |
801 |
760 |
761 |
-28 |
11,106 |
29,934 |
-4,578 |
Sep04 |
040630 |
805 |
821 |
777 |
780 |
-26 |
7,955 |
39,786 |
+3,000 |
Dec04 |
040630 |
830 |
843 |
801 |
803 |
-27 |
888 |
47,942 |
+85 |
Mar05 |
040630 |
849 |
861 |
821 |
822 |
-27 |
574 |
29,622 |
-140 |
May05 |
040630 |
861 |
872 |
833 |
834 |
-27 |
182 |
11,620 |
+20 |
Jul05 |
040630 |
870 |
883 |
846 |
846 |
-28 |
476 |
10,784 |
+133 |
Sep05 |
040630 |
870 |
870 |
857 |
857 |
-29 |
24 |
7,446 |
+9 |
Total Volume and Open Interest |
21,416 |
186,345 |
-1,279 |
London Coffee(LCE) |
Jul04 |
040630 |
784.00 |
784.00 |
765.00 |
771.00 |
-18.00 |
16,530 |
36,927 |
-5,118 |
Sep04 |
040630 |
780.00 |
789.00 |
776.00 |
788.00 |
+1.00 |
6,350 |
69,038 |
+113 |
Nov04 |
040630 |
776.00 |
784.00 |
771.00 |
784.00 |
+4.00 |
867 |
28,092 |
+119 |
Jan05 |
040630 |
768.00 |
781.00 |
764.00 |
781.00 |
+7.00 |
1,297 |
21,013 |
+524 |
Mar05 |
040630 |
774.00 |
791.00 |
772.00 |
791.00 |
+10.00 |
740 |
12,351 |
+353 |
May05 |
040630 |
786.00 |
800.00 |
786.00 |
800.00 |
+11.00 |
249 |
7,457 |
+101 |
Total Volume and Open Interest |
26,049 |
175,934 |
-3,904 |
London Sugar(LCE) |
Aug04 |
040630 |
224.60 |
224.80 |
222.50 |
223.00 |
-1.60 |
1,863 |
18,875 |
-546 |
Oct04 |
040630 |
229.40 |
229.50 |
226.70 |
227.80 |
-1.60 |
1,265 |
13,066 |
+332 |
Dec04 |
040630 |
235.10 |
235.80 |
234.00 |
234.80 |
-1.00 |
414 |
5,034 |
-34 |
Mar05 |
040630 |
242.60 |
242.60 |
240.70 |
241.80 |
-1.20 |
443 |
9,314 |
+5 |
May05 |
040630 |
241.00 |
242.00 |
241.00 |
241.20 |
-1.80 |
338 |
3,784 |
-37 |
Total Volume and Open Interest |
4,334 |
56,340 |
-270 |
Cotton(NYBOT) |
Jul04 |
040630 |
48.25 |
48.25 |
47.00 |
48.25 |
-1.45 |
102 |
157 |
+19 |
Oct04 |
040630 |
51.75 |
51.90 |
50.20 |
51.20 |
-1.32 |
341 |
3,625 |
+8 |
Dec04 |
040630 |
51.71 |
51.95 |
50.40 |
51.36 |
-1.55 |
7,418 |
51,962 |
-493 |
Mar05 |
040630 |
53.70 |
53.90 |
52.40 |
53.27 |
-1.73 |
1,425 |
10,691 |
+473 |
May05 |
040630 |
54.40 |
54.75 |
53.45 |
54.20 |
-1.70 |
470 |
2,055 |
+147 |
Jul05 |
040630 |
55.65 |
55.65 |
54.50 |
55.10 |
-1.80 |
176 |
1,245 |
+43 |
Total Volume and Open Interest |
9,973 |
70,975 |
+196 |
Lumber(CME) |
Jul04 |
040630 |
379.0 |
379.8 |
374.9 |
376.5 |
-3.0 |
694 |
2,195 |
-211 |
Sep04 |
040630 |
362.0 |
362.0 |
358.0 |
359.8 |
-1.1 |
528 |
1,814 |
+145 |
Nov04 |
040630 |
331.9 |
332.5 |
328.8 |
332.0 |
+1.1 |
79 |
528 |
+12 |
Jan05 |
040630 |
326.0 |
334.1 |
325.9 |
334.1 |
+3.2 |
12 |
100 |
+7 |
Total Volume and Open Interest |
1,313 |
4,642 |
-47 |
Crude Oil(NYM) |
Aug04 |
040630 |
35.73 |
37.10 |
35.65 |
37.05 |
+1.39 |
75,606 |
188,221 |
-3,208 |
Sep04 |
040630 |
35.85 |
37.20 |
35.75 |
37.14 |
+1.39 |
35,196 |
107,969 |
+2,770 |
Oct04 |
040630 |
35.72 |
37.08 |
35.70 |
36.99 |
+1.34 |
13,350 |
45,317 |
+1,416 |
Nov04 |
040630 |
35.55 |
36.84 |
35.55 |
36.84 |
+1.31 |
2,805 |
27,792 |
-69 |
Dec04 |
040630 |
35.50 |
36.66 |
35.45 |
36.66 |
+1.27 |
12,808 |
59,836 |
-253 |
Jan05 |
040630 |
35.35 |
36.39 |
35.35 |
36.39 |
+1.24 |
5,540 |
24,168 |
-769 |
Feb05 |
040630 |
35.60 |
36.12 |
35.10 |
36.12 |
+1.21 |
2,164 |
13,486 |
+862 |
Mar05 |
040630 |
35.15 |
35.88 |
35.15 |
35.88 |
+1.19 |
862 |
12,276 |
+1 |
Apr05 |
040630 |
35.65 |
35.65 |
35.65 |
35.65 |
+1.17 |
2,707 |
10,116 |
+921 |
May05 |
040630 |
35.43 |
35.43 |
35.43 |
35.43 |
+1.15 |
200 |
7,172 |
+20 |
Jun05 |
040630 |
34.25 |
35.23 |
34.25 |
35.23 |
+1.13 |
3,315 |
19,385 |
-519 |
Jul05 |
040630 |
34.15 |
35.05 |
34.15 |
35.05 |
+1.11 |
304 |
5,453 |
+84 |
Aug05 |
040630 |
34.88 |
34.88 |
34.88 |
34.88 |
+1.10 |
284 |
5,397 |
+108 |
Sep05 |
040630 |
34.50 |
34.71 |
34.50 |
34.71 |
+1.07 |
377 |
7,379 |
+90 |
Oct05 |
040630 |
34.55 |
34.55 |
34.55 |
34.55 |
+1.05 |
5 |
3,555 |
+0 |
Nov05 |
040630 |
34.40 |
34.40 |
34.40 |
34.40 |
+1.03 |
0 |
3,215 |
+0 |
Total Volume and Open Interest |
164,573 |
694,823 |
+2,608 |
Heating Oil(NYM) |
Jul04 |
040630 |
96.30 |
102.00 |
96.00 |
100.55 |
+4.21 |
15,933 |
5,599 |
-4,668 |
Aug04 |
040630 |
97.20 |
102.30 |
97.00 |
102.08 |
+4.88 |
23,337 |
56,094 |
-11 |
Sep04 |
040630 |
98.10 |
103.10 |
98.00 |
102.88 |
+4.73 |
4,716 |
19,334 |
+1,351 |
Oct04 |
040630 |
99.00 |
103.80 |
99.00 |
103.53 |
+4.58 |
2,287 |
14,627 |
+110 |
Nov04 |
040630 |
99.80 |
104.13 |
99.80 |
104.13 |
+4.43 |
2,035 |
10,260 |
+113 |
Dec04 |
040630 |
100.35 |
104.63 |
100.35 |
104.63 |
+4.28 |
1,950 |
23,497 |
+130 |
Jan05 |
040630 |
100.90 |
104.88 |
100.90 |
104.88 |
+4.13 |
1,878 |
9,626 |
+368 |
Feb05 |
040630 |
100.00 |
103.68 |
100.00 |
103.68 |
+3.83 |
1,577 |
10,435 |
-4 |
Mar05 |
040630 |
98.25 |
101.08 |
98.20 |
101.08 |
+3.53 |
1,147 |
9,299 |
+609 |
Apr05 |
040630 |
96.35 |
97.48 |
96.35 |
97.48 |
+3.13 |
63 |
1,813 |
+33 |
May05 |
040630 |
93.20 |
94.03 |
93.20 |
94.03 |
+2.83 |
182 |
1,752 |
+181 |
Jun05 |
040630 |
90.00 |
91.78 |
90.00 |
91.78 |
+2.73 |
1,167 |
3,759 |
+496 |
Total Volume and Open Interest |
57,384 |
179,218 |
-634 |
Unleaded Gas(NYM) |
Jul04 |
040630 |
112.50 |
117.50 |
112.50 |
115.62 |
+3.19 |
19,445 |
8,985 |
-5,007 |
Aug04 |
040630 |
112.05 |
117.00 |
112.05 |
116.71 |
+4.72 |
24,467 |
54,319 |
-1,337 |
Sep04 |
040630 |
110.00 |
114.50 |
109.90 |
114.46 |
+4.67 |
5,253 |
20,826 |
-500 |
Oct04 |
040630 |
106.20 |
109.16 |
106.20 |
109.16 |
+4.52 |
739 |
9,364 |
-853 |
Nov04 |
040630 |
102.20 |
106.06 |
102.20 |
106.06 |
+4.37 |
458 |
5,428 |
+77 |
Dec04 |
040630 |
100.80 |
104.06 |
100.80 |
104.06 |
+4.27 |
1,391 |
11,344 |
+220 |
Jan05 |
040630 |
100.35 |
103.51 |
100.35 |
103.51 |
+4.17 |
377 |
2,577 |
+51 |
Feb05 |
040630 |
103.61 |
103.61 |
103.61 |
103.61 |
+4.07 |
135 |
3,531 |
+45 |
Mar05 |
040630 |
104.21 |
104.21 |
104.21 |
104.21 |
+3.97 |
70 |
1,364 |
+32 |
Apr05 |
040630 |
110.81 |
110.81 |
110.81 |
110.81 |
+3.87 |
1,000 |
6,152 |
+660 |
May05 |
040630 |
110.66 |
110.66 |
110.66 |
110.66 |
+3.82 |
1,250 |
6,300 |
+850 |
Jun05 |
040630 |
109.66 |
109.66 |
109.66 |
109.66 |
+3.77 |
500 |
2,506 |
+500 |
Total Volume and Open Interest |
55,085 |
132,696 |
-5,262 |
Natural Gas(NYM) |
Aug04 |
040630 |
6.080 |
6.190 |
6.030 |
6.155 |
+0.037 |
38,157 |
63,779 |
-3,237 |
Sep04 |
040630 |
6.095 |
6.220 |
6.060 |
6.174 |
+0.026 |
10,059 |
34,495 |
+1,255 |
Oct04 |
040630 |
6.140 |
6.250 |
6.110 |
6.214 |
+0.026 |
6,883 |
34,955 |
+57 |
Nov04 |
040630 |
6.380 |
6.490 |
6.365 |
6.453 |
+0.028 |
3,790 |
18,939 |
-184 |
Dec04 |
040630 |
6.600 |
6.705 |
6.595 |
6.682 |
+0.031 |
3,337 |
21,170 |
+290 |
Jan05 |
040630 |
6.750 |
6.835 |
6.710 |
6.813 |
+0.029 |
3,268 |
20,421 |
+155 |
Feb05 |
040630 |
6.700 |
6.770 |
6.680 |
6.763 |
+0.029 |
2,267 |
12,661 |
+81 |
Mar05 |
040630 |
6.550 |
6.630 |
6.540 |
6.608 |
+0.025 |
5,825 |
15,787 |
-157 |
Apr05 |
040630 |
5.930 |
5.980 |
5.920 |
5.968 |
unch |
5,228 |
11,915 |
+1,502 |
May05 |
040630 |
5.800 |
5.845 |
5.790 |
5.821 |
-0.002 |
522 |
10,309 |
+166 |
Jun05 |
040630 |
5.840 |
5.860 |
5.830 |
5.836 |
-0.005 |
380 |
7,471 |
+66 |
Jul05 |
040630 |
5.900 |
5.900 |
5.865 |
5.876 |
-0.007 |
359 |
11,184 |
+169 |
Aug05 |
040630 |
5.910 |
5.910 |
5.885 |
5.891 |
-0.009 |
247 |
7,700 |
+93 |
Sep05 |
040630 |
5.883 |
5.890 |
5.865 |
5.874 |
-0.009 |
106 |
7,997 |
+32 |
Oct05 |
040630 |
5.885 |
5.910 |
5.885 |
5.894 |
-0.009 |
283 |
6,273 |
-29 |
Nov05 |
040630 |
6.050 |
6.075 |
6.040 |
6.054 |
-0.014 |
66 |
5,882 |
+45 |
Total Volume and Open Interest |
88,729 |
352,965 |
+2,452 |
Brent Crude Oil(IPE) |
Aug04 |
040630 |
33.35 |
34.55 |
33.26 |
34.50 |
+1.39 |
40,965 |
62,486 |
-4,546 |
Sep04 |
040630 |
33.49 |
34.68 |
33.41 |
34.66 |
+1.38 |
26,172 |
77,234 |
+1,402 |
Oct04 |
040630 |
33.49 |
34.64 |
33.43 |
34.64 |
+1.34 |
13,801 |
25,047 |
+493 |
Nov04 |
040630 |
33.36 |
34.45 |
33.32 |
34.45 |
+1.27 |
8,045 |
15,019 |
+3,735 |
Dec04 |
040630 |
33.23 |
34.25 |
33.12 |
34.25 |
+1.24 |
11,811 |
34,815 |
+1,821 |
Jan05 |
040630 |
33.00 |
33.99 |
32.92 |
33.99 |
+1.20 |
3,867 |
13,184 |
-696 |
Feb05 |
040630 |
32.80 |
33.76 |
32.74 |
33.76 |
+1.17 |
550 |
6,962 |
-22 |
Mar05 |
040630 |
32.67 |
33.56 |
32.67 |
33.56 |
+1.16 |
1,705 |
9,226 |
+900 |
Apr05 |
040630 |
32.50 |
33.36 |
32.50 |
33.36 |
+1.13 |
250 |
6,605 |
-775 |
May05 |
040630 |
32.29 |
33.18 |
32.29 |
33.18 |
+1.10 |
0 |
1,723 |
+0 |
Jun05 |
040630 |
32.15 |
33.02 |
32.10 |
33.02 |
+1.07 |
1,000 |
13,206 |
-1,125 |
Jul05 |
040630 |
32.00 |
32.82 |
32.00 |
32.82 |
+1.03 |
250 |
1,365 |
+250 |
Total Volume and Open Interest |
111,181 |
321,320 |
+1,327 |
Gas Oil(IPE) |
Jul04 |
040630 |
310.00 |
322.75 |
309.00 |
321.75 |
+10.50 |
11,760 |
34,808 |
-941 |
Aug04 |
040630 |
311.00 |
322.75 |
309.00 |
321.75 |
+14.75 |
7,715 |
37,460 |
+727 |
Sep04 |
040630 |
305.25 |
316.50 |
304.50 |
315.00 |
+9.00 |
1,665 |
17,914 |
-89 |
Oct04 |
040630 |
302.75 |
313.00 |
301.25 |
312.00 |
+8.50 |
1,361 |
11,313 |
+114 |
Nov04 |
040630 |
300.50 |
309.00 |
299.25 |
309.00 |
+8.25 |
868 |
6,176 |
-95 |
Dec04 |
040630 |
297.50 |
306.50 |
296.00 |
304.00 |
+6.25 |
2,403 |
23,217 |
-708 |
Jan05 |
040630 |
293.50 |
303.25 |
293.50 |
300.75 |
+6.00 |
2,383 |
7,046 |
+859 |
Feb05 |
040630 |
290.00 |
296.25 |
290.00 |
296.25 |
+5.50 |
0 |
2,270 |
+0 |
Mar05 |
040630 |
290.50 |
290.50 |
290.50 |
290.50 |
+4.75 |
0 |
2,513 |
+0 |
Apr05 |
040630 |
285.00 |
285.00 |
285.00 |
285.00 |
+4.25 |
300 |
900 |
+300 |
Total Volume and Open Interest |
30,475 |
166,881 |
+1,562 |
US Dollar Index(NYBOT) |
Sep04 |
040630 |
89.65 |
89.86 |
88.97 |
89.00 |
-0.70 |
3,914 |
9,857 |
+641 |
Dec04 |
040630 |
89.60 |
89.60 |
89.26 |
89.26 |
-0.70 |
1 |
2,056 |
-1 |
Mar05 |
040630 |
89.52 |
89.52 |
89.52 |
89.52 |
-0.70 |
0 |
11 |
+0 |
Total Volume and Open Interest |
3,915 |
11,924 |
+640 |
Australian Dollar(CME) |
Sep04 |
040630 |
68.65 |
69.17 |
68.65 |
69.10 |
+0.70 |
2,333 |
25,951 |
+1,331 |
Dec04 |
040630 |
68.52 |
68.52 |
68.52 |
68.52 |
+0.70 |
4 |
269 |
+4 |
Mar05 |
040630 |
68.04 |
68.04 |
68.04 |
68.04 |
+0.70 |
0 |
30 |
+0 |
Total Volume and Open Interest |
2,337 |
26,312 |
+1,335 |
British Pound(CME) |
Sep04 |
040630 |
180.05 |
180.72 |
179.90 |
180.57 |
+1.04 |
12,347 |
49,311 |
-1,152 |
Dec04 |
040630 |
179.17 |
179.17 |
179.17 |
179.17 |
+1.04 |
4 |
396 |
+2 |
Mar05 |
040630 |
177.91 |
177.91 |
177.91 |
177.91 |
+1.04 |
0 |
6 |
+0 |
Total Volume and Open Interest |
12,351 |
49,713 |
-1,150 |
Canadian Dollar(CME) |
Sep04 |
040630 |
74.30 |
74.95 |
74.27 |
74.94 |
+0.66 |
9,594 |
53,633 |
+471 |
Dec04 |
040630 |
74.38 |
74.90 |
74.34 |
74.90 |
+0.67 |
56 |
4,489 |
+44 |
Mar05 |
040630 |
74.50 |
74.87 |
74.50 |
74.87 |
+0.68 |
25 |
668 |
+14 |
Jun05 |
040630 |
74.85 |
74.85 |
74.85 |
74.85 |
+0.69 |
12 |
193 |
+5 |
Total Volume and Open Interest |
9,687 |
59,016 |
+534 |
Japanese Yen(CME) |
Sep04 |
040630 |
92.22 |
92.27 |
91.54 |
92.20 |
-0.45 |
3,422 |
88,549 |
+324 |
Dec04 |
040630 |
92.25 |
92.68 |
92.25 |
92.68 |
-0.45 |
0 |
10,349 |
+1 |
Mar05 |
040630 |
93.25 |
93.25 |
93.25 |
93.25 |
-0.45 |
0 |
3 |
+0 |
Total Volume and Open Interest |
3,422 |
98,904 |
+325 |
Swiss Franc(CME) |
Sep04 |
040630 |
79.99 |
80.30 |
79.91 |
80.17 |
+1.03 |
12,826 |
38,920 |
-6,248 |
Dec04 |
040630 |
80.42 |
80.42 |
80.42 |
80.42 |
+1.03 |
1 |
132 |
+1 |
Mar05 |
040630 |
80.69 |
80.69 |
80.69 |
80.69 |
+1.03 |
0 |
7 |
+0 |
Total Volume and Open Interest |
12,827 |
39,116 |
-6,247 |
EuroFX(CME) |
Sep04 |
040630 |
121.42 |
121.92 |
121.38 |
121.78 |
+1.12 |
15,641 |
105,507 |
-4,938 |
Dec04 |
040630 |
121.63 |
121.74 |
121.46 |
121.74 |
+1.12 |
8 |
828 |
+12 |
Mar05 |
040630 |
121.78 |
121.78 |
121.78 |
121.78 |
+1.12 |
20 |
219 |
+20 |
Total Volume and Open Interest |
15,669 |
106,582 |
-4,906 |
Mexican Peso(CME) |
Jun04 |
040614 |
8780.0 |
8783.0 |
8750.0 |
8755.0 |
-45.0 |
4,318 |
21,915 |
-3,370 |
Sep04 |
040630 |
8540.0 |
8602.0 |
8500.0 |
8597.0 |
+32.0 |
13,581 |
39,857 |
-3,807 |
Total Volume and Open Interest |
13,599 |
42,655 |
-3,821 |
30-Year T-Bonds(CBOT) |
Sep04 |
040630 |
105~16 |
106~26 |
105~10 |
106~12 |
+0~30 |
164,549 |
482,641 |
+1,399 |
Dec04 |
040630 |
104~20 |
105~17 |
104~16 |
105~07 |
+0~29 |
4,779 |
13,934 |
+2,729 |
Mar05 |
040630 |
104~04 |
104~04 |
104~04 |
104~04 |
+0~29 |
0 |
194 |
+0 |
Total Volume and Open Interest |
169,328 |
496,776 |
+4,128 |
Municipal Bonds(CBOT) |
Sep04 |
040630 |
99~16 |
100~12 |
99~16 |
100~05 |
+0~22 |
138 |
2,271 |
+51 |
Total Volume and Open Interest |
138 |
2,271 |
+51 |
10-Year T-Notes(CBOT) |
Sep04 |
040630 |
108~215 |
109~195 |
108~180 |
109~105 |
+0~230 |
570,751 |
1,223,865 |
-23,089 |
Dec04 |
040630 |
107~090 |
108~060 |
107~090 |
108~025 |
+0~225 |
2,525 |
22,317 |
-94 |
Total Volume and Open Interest |
573,276 |
1,246,192 |
-23,183 |
5-Year T-Notes(CBOT) |
Sep04 |
040630 |
108~080 |
108~280 |
108~080 |
108~220 |
+0~160 |
308,104 |
0 |
+0 |
Dec04 |
040630 |
107~100 |
107~225 |
107~100 |
107~225 |
+0~165 |
402 |
0 |
-20,367 |
Total Volume and Open Interest |
308,506 |
|
|
2 Year T-Notes(CBOT) |
Sep04 |
040630 |
105~004 |
105~034 |
105~004 |
105~034 |
+0~032 |
3,730 |
196,280 |
+514 |
Total Volume and Open Interest |
3,938 |
203,383 |
-125 |
Eurodollars(CME) |
Sep04 |
040630 |
97.905 |
98.000 |
97.895 |
97.980 |
+0.085 |
97,981 |
1,017,013 |
+32,954 |
Dec04 |
040630 |
97.375 |
97.490 |
97.360 |
97.485 |
+0.120 |
90,650 |
930,563 |
+448 |
Mar05 |
040630 |
96.905 |
97.040 |
96.895 |
97.030 |
+0.135 |
88,169 |
792,702 |
+5,228 |
Jun05 |
040630 |
96.495 |
96.640 |
96.485 |
96.630 |
+0.150 |
86,368 |
631,350 |
-1,871 |
Sep05 |
040630 |
96.160 |
96.310 |
96.155 |
96.300 |
+0.160 |
68,938 |
538,537 |
-2,928 |
Dec05 |
040630 |
95.875 |
96.030 |
95.870 |
96.010 |
+0.155 |
46,400 |
431,222 |
+18,662 |
Mar06 |
040630 |
95.665 |
95.800 |
95.660 |
95.795 |
+0.150 |
33,435 |
346,581 |
+7,680 |
Jun06 |
040630 |
95.480 |
95.615 |
95.480 |
95.610 |
+0.150 |
31,892 |
204,142 |
+1,239 |
Sep06 |
040630 |
95.330 |
95.440 |
95.320 |
95.440 |
+0.140 |
13,105 |
194,234 |
+1,116 |
Dec06 |
040630 |
95.170 |
95.280 |
95.165 |
95.275 |
+0.130 |
13,482 |
143,496 |
-2,341 |
Mar07 |
040630 |
95.030 |
95.135 |
95.030 |
95.135 |
+0.125 |
10,911 |
142,018 |
+343 |
Jun07 |
040630 |
94.905 |
94.995 |
94.900 |
94.995 |
+0.115 |
14,854 |
109,959 |
+241 |
Total Volume and Open Interest |
641,865 |
6,112,250 |
+70,596 |
3-Mth Euro-Yen(CME) |
Jun04 |
040614 |
99.92 |
99.92 |
99.92 |
99.92 |
-0.01 |
120 |
11,888 |
-79 |
Sep04 |
040630 |
99.91 |
99.91 |
99.91 |
99.91 |
+0.01 |
3 |
6,641 |
-1 |
Dec04 |
040630 |
99.87 |
99.87 |
99.87 |
99.87 |
+0.01 |
0 |
7,977 |
-263 |
Mar05 |
040630 |
99.80 |
99.81 |
99.80 |
99.81 |
+0.01 |
28 |
7,749 |
+75 |
Jun05 |
040630 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.01 |
111 |
7,817 |
-378 |
Sep05 |
040630 |
99.58 |
99.58 |
99.58 |
99.58 |
+0.01 |
0 |
5,062 |
-115 |
Dec05 |
040630 |
99.44 |
99.44 |
99.44 |
99.44 |
+0.01 |
0 |
2,146 |
-227 |
Mar06 |
040630 |
99.29 |
99.29 |
99.29 |
99.29 |
unch |
0 |
2,477 |
-27 |
Jun06 |
040630 |
99.16 |
99.16 |
99.16 |
99.16 |
+0.02 |
0 |
708 |
-123 |
Sep06 |
040630 |
99.05 |
99.05 |
99.05 |
99.05 |
+0.01 |
0 |
824 |
+0 |
Total Volume and Open Interest |
447 |
42,972 |
-929 |
3-Mth Euro-Yen(SIMEX) |
Sep04 |
040630 |
99.90 |
99.91 |
99.90 |
99.91 |
+0.01 |
795 |
45,341 |
-109 |
Dec04 |
040630 |
99.87 |
99.88 |
99.87 |
99.87 |
unch |
880 |
64,600 |
+115 |
Mar05 |
040630 |
99.80 |
99.82 |
99.80 |
99.80 |
unch |
1,911 |
58,400 |
-76 |
Jun05 |
040630 |
99.71 |
99.72 |
99.70 |
99.71 |
+0.01 |
3,754 |
56,116 |
-1,640 |
Sep05 |
040630 |
99.58 |
99.59 |
99.58 |
99.58 |
+0.01 |
4,288 |
48,653 |
+3,284 |
Dec05 |
040630 |
99.44 |
99.47 |
99.44 |
99.44 |
unch |
2,916 |
33,637 |
+490 |
Mar06 |
040630 |
99.30 |
99.33 |
99.29 |
99.29 |
unch |
4,424 |
26,215 |
+3,570 |
Jun06 |
040630 |
99.18 |
99.19 |
99.17 |
99.17 |
+0.01 |
2,302 |
11,847 |
+1,510 |
Total Volume and Open Interest |
21,270 |
360,464 |
+7,144 |
German Euro-Bund(EUREX) |
Sep04 |
040630 |
112.75 |
113.20 |
112.70 |
113.15 |
+0.41 |
804,686 |
936,451 |
+12,044 |
Dec04 |
040630 |
111.82 |
112.23 |
111.82 |
112.22 |
+0.42 |
236 |
4,151 |
+115 |
Mar05 |
040630 |
111.60 |
111.60 |
111.60 |
111.60 |
+0.36 |
856 |
0 |
+0 |
Total Volume and Open Interest |
805,778 |
940,602 |
+12,159 |
German Euro-Bobl(EUREX) |
Sep04 |
040630 |
110.03 |
110.32 |
110.00 |
110.30 |
+0.28 |
570,779 |
735,493 |
-3,270 |
Dec04 |
040630 |
109.16 |
109.42 |
109.16 |
109.42 |
+0.25 |
1,776 |
362 |
+50 |
Mar05 |
040630 |
108.92 |
108.92 |
108.92 |
108.92 |
+0.28 |
|
|
|
Total Volume and Open Interest |
572,555 |
735,855 |
-3,220 |
Long Gilt(LIFFE) |
Sep04 |
040630 |
105~15 |
106~02 |
105~12 |
105~26 |
+0~14 |
38,660 |
210,368 |
-2,604 |
Dec04 |
040630 |
105~20 |
105~20 |
105~20 |
105~20 |
+0~14 |
|
|
|
Total Volume and Open Interest |
38,660 |
210,368 |
-2,604 |
3-Mth Short Sterling(LIFFE) |
Sep04 |
040630 |
94.92 |
94.95 |
94.90 |
94.95 |
+0.04 |
34,546 |
201,556 |
-2,836 |
Dec04 |
040630 |
94.74 |
94.80 |
94.71 |
94.79 |
+0.07 |
45,571 |
229,202 |
-172 |
Mar05 |
040630 |
94.62 |
94.71 |
94.59 |
94.69 |
+0.09 |
29,740 |
184,649 |
+1,075 |
Total Volume and Open Interest |
189,269 |
1,160,725 |
+1,604 |
3-Mth Euribor(LIFFE) |
Sep04 |
040630 |
97.815 |
97.825 |
97.810 |
97.820 |
+0.020 |
92,325 |
542,324 |
-1,283 |
Dec04 |
040630 |
97.575 |
97.610 |
97.560 |
97.605 |
+0.050 |
102,760 |
545,006 |
-4,945 |
Mar05 |
040630 |
97.300 |
97.370 |
97.295 |
97.360 |
+0.070 |
126,443 |
402,177 |
+4,243 |
Total Volume and Open Interest |
607,173 |
2,708,496 |
+3,049 |
3-Mth Aus T-Bills(SFE) |
Sep04 |
040630 |
94.50 |
94.50 |
94.44 |
94.45 |
-0.05 |
11,986 |
148,379 |
+1,965 |
Dec04 |
040630 |
94.40 |
94.40 |
94.34 |
94.35 |
-0.06 |
8,653 |
98,414 |
+1,778 |
Mar05 |
040630 |
94.35 |
94.35 |
94.27 |
94.29 |
-0.07 |
6,554 |
54,565 |
+928 |
Jun05 |
040630 |
94.30 |
94.30 |
94.23 |
94.25 |
-0.06 |
496 |
26,479 |
+778 |
Sep05 |
040630 |
94.24 |
94.24 |
94.19 |
94.20 |
-0.06 |
185 |
16,728 |
-18 |
Dec05 |
040630 |
94.17 |
94.17 |
94.13 |
94.14 |
-0.07 |
63 |
13,442 |
-6 |
Mar06 |
040630 |
94.13 |
94.13 |
94.08 |
94.08 |
-0.07 |
1,234 |
10,367 |
+145 |
Jun06 |
040630 |
94.05 |
94.05 |
94.00 |
94.00 |
-0.08 |
228 |
5,209 |
+96 |
Sep06 |
040630 |
93.93 |
93.93 |
93.93 |
93.93 |
-0.08 |
100 |
2,593 |
+50 |
Dec06 |
040630 |
93.85 |
93.85 |
93.85 |
93.85 |
-0.09 |
50 |
1,277 |
+27 |
Total Volume and Open Interest |
29,550 |
379,369 |
+5,744 |
10-Year Aus T-Bonds(SFE) |
Sep04 |
040630 |
94.14 |
94.14 |
94.08 |
94.11 |
-0.01 |
11,540 |
182,697 |
+916 |
Dec04 |
040630 |
94.11 |
94.11 |
94.11 |
94.11 |
-0.01 |
|
|
|
Total Volume and Open Interest |
48,720 |
296,118 |
+10,898 |
3-Year Aus T-Bonds(SFE) |
Sep04 |
040630 |
94.48 |
94.48 |
94.37 |
94.41 |
-0.07 |
34,009 |
296,118 |
+10,898 |
Dec04 |
040630 |
94.41 |
94.41 |
94.41 |
94.41 |
-0.07 |
|
|
|
Total Volume and Open Interest |
34,009 |
296,118 |
+10,898 |
Gold(CMX) |
Aug04 |
040630 |
394.5 |
397.3 |
392.4 |
393.0 |
+0.2 |
58,822 |
132,412 |
-4,059 |
Oct04 |
040630 |
396.5 |
398.1 |
393.5 |
394.2 |
+0.2 |
661 |
9,997 |
+44 |
Dec04 |
040630 |
397.5 |
400.0 |
394.5 |
395.6 |
+0.2 |
2,943 |
38,296 |
+806 |
Feb05 |
040630 |
397.2 |
397.2 |
397.2 |
397.2 |
+0.2 |
289 |
3,426 |
+108 |
Apr05 |
040630 |
398.8 |
398.9 |
398.8 |
398.9 |
+0.2 |
186 |
4,689 |
-83 |
Jun05 |
040630 |
403.0 |
403.0 |
400.7 |
400.7 |
+0.2 |
8 |
13,740 |
+4 |
Aug05 |
040630 |
402.8 |
402.8 |
402.8 |
402.8 |
+0.2 |
720 |
2,223 |
+30 |
Oct05 |
040630 |
405.0 |
405.0 |
405.0 |
405.0 |
+0.2 |
0 |
281 |
+0 |
Dec05 |
040630 |
407.2 |
407.2 |
407.2 |
407.2 |
+0.2 |
15 |
6,341 |
+10 |
Feb06 |
040630 |
409.6 |
409.6 |
409.6 |
409.6 |
+0.2 |
0 |
843 |
+0 |
Apr06 |
040630 |
412.1 |
412.1 |
412.1 |
412.1 |
+0.2 |
0 |
435 |
+0 |
Jun06 |
040630 |
414.7 |
414.7 |
414.7 |
414.7 |
+0.2 |
0 |
7,533 |
+0 |
Total Volume and Open Interest |
63,650 |
226,773 |
-3,234 |
Silver(CMX) |
Jul04 |
040630 |
588.0 |
599.0 |
573.0 |
577.6 |
-7.7 |
16,242 |
10,462 |
-10,610 |
Sep04 |
040630 |
593.0 |
601.5 |
573.0 |
579.5 |
-7.8 |
22,251 |
48,537 |
+7,753 |
Dec04 |
040630 |
595.0 |
604.0 |
580.0 |
582.6 |
-7.9 |
1,866 |
18,683 |
+431 |
Mar05 |
040630 |
585.8 |
585.8 |
585.8 |
585.8 |
-7.8 |
54 |
4,873 |
+7 |
May05 |
040630 |
588.0 |
588.0 |
588.0 |
588.0 |
-7.8 |
4 |
995 |
+3 |
Jul05 |
040630 |
630.0 |
630.0 |
590.0 |
590.0 |
-7.8 |
120 |
1,978 |
+47 |
Sep05 |
040630 |
600.0 |
600.0 |
592.1 |
592.1 |
-7.8 |
2 |
96 |
+2 |
Total Volume and Open Interest |
40,639 |
90,221 |
-2,375 |
Platinum(NYM) |
Jul04 |
040630 |
785.0 |
796.9 |
785.0 |
791.5 |
+10.9 |
1,021 |
991 |
-573 |
Oct04 |
040630 |
782.0 |
788.5 |
781.0 |
782.0 |
+11.4 |
1,687 |
4,525 |
+695 |
Jan05 |
040630 |
777.0 |
777.0 |
777.0 |
777.0 |
+11.4 |
4 |
11 |
-1 |
Total Volume and Open Interest |
2,712 |
5,527 |
+121 |
Palladium(NYME) |
Sep04 |
040630 |
220.50 |
222.00 |
214.00 |
214.95 |
-4.65 |
294 |
7,370 |
+17 |
Dec04 |
040630 |
221.00 |
221.00 |
216.45 |
216.45 |
-4.65 |
22 |
505 |
+6 |
Mar05 |
040630 |
218.95 |
218.95 |
218.95 |
218.95 |
-4.65 |
0 |
1 |
+0 |
Total Volume and Open Interest |
316 |
7,876 |
+23 |
Copper(CMX) |
Jul04 |
040630 |
119.45 |
121.10 |
119.20 |
120.50 |
+3.35 |
4,278 |
7,033 |
-1,520 |
Sep04 |
040630 |
120.00 |
121.70 |
119.50 |
120.80 |
+3.30 |
11,535 |
31,368 |
-457 |
Dec04 |
040630 |
116.80 |
118.50 |
116.80 |
117.55 |
+3.05 |
560 |
8,802 |
-190 |
Mar05 |
040630 |
114.20 |
114.50 |
114.20 |
114.50 |
+2.70 |
98 |
1,586 |
-29 |
May05 |
040630 |
112.00 |
112.30 |
112.00 |
112.30 |
+2.50 |
4 |
385 |
-4 |
Total Volume and Open Interest |
16,656 |
57,873 |
-2,553 |
DJIA Index(CBOT) |
Jun04 |
040617 |
10377 |
10390 |
10340 |
10379 |
+3 |
10,860 |
27,862 |
-240 |
Sep04 |
040630 |
10405 |
10458 |
10363 |
10430 |
+31 |
5,833 |
41,729 |
+352 |
Dec04 |
040630 |
10399 |
10460 |
10380 |
10430 |
+31 |
0 |
46 |
+0 |
Total Volume and Open Interest |
5,833 |
41,775 |
+352 |
S & P 500(CME) |
Sep04 |
040630 |
1137.30 |
1144.40 |
1133.10 |
1140.40 |
+4.60 |
27,128 |
573,367 |
+151 |
Dec04 |
040630 |
1141.00 |
1141.00 |
1141.00 |
1141.00 |
+4.50 |
24 |
6,225 |
-15 |
Mar05 |
040630 |
1143.00 |
1143.00 |
1143.00 |
1143.00 |
+4.10 |
70 |
345 |
+0 |
Jun05 |
040630 |
1147.00 |
1147.00 |
1147.00 |
1147.00 |
+3.70 |
0 |
190 |
+0 |
Total Volume and Open Interest |
27,222 |
580,167 |
+136 |
S & P 500 E-Mini(Globex) |
Sep04 |
040630 |
1135.75 |
1144.50 |
1133.00 |
1140.50 |
+4.75 |
515,740 |
589,972 |
+4,822 |
Dec04 |
040630 |
1137.75 |
1145.00 |
1134.25 |
1141.00 |
+4.50 |
112 |
450 |
+36 |
Total Volume and Open Interest |
515,852 |
590,422 |
+4,858 |
NASDAQ 100(CME) |
Sep04 |
040630 |
1511.00 |
1528.50 |
1506.00 |
1521.00 |
+13.50 |
9,190 |
66,895 |
-748 |
Dec04 |
040630 |
1513.00 |
1526.50 |
1513.00 |
1526.50 |
+13.50 |
1 |
102 |
+1 |
Mar05 |
040630 |
1532.00 |
1532.00 |
1532.00 |
1532.00 |
+13.50 |
|
|
|
Total Volume and Open Interest |
9,191 |
66,997 |
-747 |
NASDAQ 100 E-Mini(GLOBEX) |
Sep04 |
040630 |
1507.5 |
1528.5 |
1506.0 |
1521.0 |
+13.5 |
251,841 |
176,037 |
+12,771 |
Dec04 |
040630 |
1512.0 |
1532.5 |
1511.0 |
1526.5 |
+13.5 |
246 |
735 |
+45 |
Total Volume and Open Interest |
252,087 |
176,772 |
+12,816 |
S & P Midcap 400(CME) |
Sep04 |
040630 |
603.85 |
608.50 |
602.80 |
608.25 |
+5.50 |
590 |
14,903 |
-690 |
Dec04 |
040630 |
608.00 |
608.00 |
608.00 |
608.00 |
+5.50 |
|
|
|
Mar05 |
040630 |
608.00 |
608.00 |
608.00 |
608.00 |
+5.50 |
|
|
|
Total Volume and Open Interest |
590 |
14,903 |
-690 |
Russell 2000(CME) |
Sep04 |
040630 |
589.75 |
592.35 |
587.50 |
592.35 |
+3.85 |
2,146 |
24,127 |
-268 |
Dec04 |
040630 |
592.35 |
592.35 |
592.35 |
592.35 |
+3.85 |
|
|
|
Mar05 |
040630 |
592.35 |
592.35 |
592.35 |
592.35 |
+3.85 |
|
|
|
Total Volume and Open Interest |
2,146 |
24,127 |
-268 |
Value Line(KCBT) |
Sep04 |
040630 |
1619.00 |
1634.50 |
1619.00 |
1632.00 |
+11.00 |
1 |
63 |
+0 |
Total Volume and Open Interest |
1 |
63 |
+0 |
Nikkei 225(CME) |
Sep04 |
040630 |
11930 |
11995 |
11890 |
11980 |
+80 |
2,922 |
30,699 |
+250 |
Dec04 |
040630 |
11980 |
11980 |
11980 |
11980 |
+80 |
0 |
15 |
+0 |
Total Volume and Open Interest |
2,922 |
30,795 |
+250 |
Nikkei 225(SIMEX) |
Sep04 |
040630 |
11905 |
11920 |
11810 |
11915 |
+60 |
13,725 |
142,243 |
+866 |
Dec04 |
040630 |
11885 |
11885 |
11885 |
11885 |
+60 |
|
|
|
Mar05 |
040630 |
11885 |
11885 |
11885 |
11885 |
+60 |
|
|
|
Total Volume and Open Interest |
13,725 |
142,243 |
+865 |
CAC 40(MATIF) |
Jun04 |
040630 |
3757.0 |
3771.5 |
3747.0 |
3752.5 |
-2.0 |
220,511 |
514,127 |
+11,915 |
Jul04 |
040630 |
3761.0 |
3777.5 |
3737.5 |
3741.5 |
-18.5 |
124,101 |
167,875 |
+103,716 |
Aug04 |
040630 |
3774.0 |
3774.0 |
3747.0 |
3747.0 |
-19.5 |
0 |
9 |
+0 |
Total Volume and Open Interest |
395,822 |
768,218 |
+162,698 |
DAX Index(EUREX) |
Sep04 |
040630 |
4096.5 |
4111.0 |
4071.0 |
4087.0 |
-5.0 |
78,268 |
142,776 |
-800 |
Dec04 |
040630 |
4121.0 |
4128.5 |
4094.0 |
4109.5 |
-4.5 |
148 |
4,703 |
-23 |
Mar05 |
040630 |
4148.5 |
4148.5 |
4118.5 |
4134.0 |
-5.0 |
22 |
211 |
+20 |
Total Volume and Open Interest |
78,438 |
147,690 |
-803 |
FT-SE 100(LIFFE) |
Sep04 |
040630 |
4510.00 |
4518.00 |
4462.50 |
4471.00 |
-45.50 |
48,314 |
410,792 |
+2,315 |
Dec04 |
040630 |
4527.00 |
4530.00 |
4502.00 |
4502.00 |
-46.50 |
3,456 |
26,440 |
-282 |
Mar05 |
040630 |
4515.50 |
4515.50 |
4515.50 |
4515.50 |
-45.50 |
0 |
3,350 |
+0 |
Total Volume and Open Interest |
51,770 |
440,582 |
+2,033 |
SPI 200(SFE) |
Jun04 |
040617 |
3496.0 |
3501.0 |
3488.0 |
3495.0 |
unch |
50,374 |
120,653 |
-12,701 |
Sep04 |
040630 |
3528.0 |
3538.0 |
3519.0 |
3536.0 |
+15.0 |
7,214 |
152,641 |
-210 |
Dec04 |
040630 |
3536.0 |
3549.0 |
3536.0 |
3549.0 |
+14.0 |
39 |
4,396 |
-2 |
Total Volume and Open Interest |
7,315 |
159,987 |
-332 |
GSCI(CME) |
Jul04 |
040630 |
280.50 |
286.80 |
280.50 |
286.40 |
+6.00 |
129 |
16,266 |
+74 |
Aug04 |
040630 |
285.50 |
285.50 |
285.50 |
285.50 |
+6.00 |
0 |
3 |
+0 |
Sep04 |
040630 |
283.00 |
283.00 |
283.00 |
283.00 |
+4.00 |
|
|
|
Total Volume and Open Interest |
129 |
16,269 |
+74 |
Reuters CRB Index(NYBOT) |
Aug04 |
040630 |
265.25 |
265.25 |
262.50 |
264.00 |
-1.00 |
46 |
210 |
-14 |
Nov04 |
040630 |
265.00 |
265.00 |
265.00 |
265.00 |
-1.00 |
0 |
95 |
+0 |
Jan05 |
040630 |
264.00 |
264.00 |
264.00 |
264.00 |
-1.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
46 |
343 |
-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. |
|
|