MRCI Logo
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.

Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com