MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri January 23, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar04 040123 839.00 855.00 833.50 839.25 -1.25 36,487 131,570 -860
May04 040123 837.00 852.50 833.00 837.75 -1.25 12,935 69,236 +333
Jul04 040123 826.00 840.00 824.00 826.50 -0.50 7,996 35,296 +278
Aug04 040123 791.00 802.00 788.00 791.00 +0.25 713 8,120 +184
Sep04 040123 735.00 744.00 734.00 738.00 +3.50 100 3,739 -11
Nov04 040123 666.00 675.00 666.00 670.50 +4.50 1,931 20,121 +321
Jan05 040123 666.00 674.00 666.00 670.50 +3.50 67 376 +41
Total Volume and Open Interest 60,309 268,744 +340
Soybean Meal(CBOT)
Mar04 040123 263.00 268.80 262.40 264.30 +0.90 9,694 62,567 +527
May04 040123 262.80 268.20 261.60 263.60 +0.30 6,617 56,533 +447
Jul04 040123 258.00 263.20 256.70 259.10 +0.40 4,120 30,741 -347
Aug04 040123 247.30 250.00 245.50 247.30 -0.60 1,307 10,012 +450
Sep04 040123 229.60 233.50 228.80 228.90 -0.70 1,354 7,628 -22
Oct04 040123 204.00 205.50 203.40 203.40 +0.10 994 6,299 +637
Dec04 040123 200.00 202.50 199.50 200.50 +0.50 1,129 13,648 +235
Jan05 040123 200.00 200.40 200.00 200.40 +0.40 46 801 +39
Total Volume and Open Interest 25,273 188,412 +1,971
Soybean Oil(CBOT)
Mar04 040123 29.23 29.73 29.07 29.36 +0.17 7,987 81,700 -168
May04 040123 29.05 29.52 28.91 29.19 +0.18 5,250 53,278 +414
Jul04 040123 28.75 29.20 28.63 28.87 +0.16 1,753 39,114 +314
Aug04 040123 28.20 28.45 28.15 28.34 +0.16 944 4,558 +152
Sep04 040123 27.50 27.75 27.25 27.60 +0.22 198 5,333 +69
Oct04 040123 26.50 26.60 26.40 26.60 +0.15 725 4,896 +241
Dec04 040123 25.70 25.82 25.62 25.77 +0.14 399 10,964 -30
Jan05 040123 25.55 25.60 25.55 25.60 +0.05 0 375 +0
Total Volume and Open Interest 17,256 200,613 +992
Canola(WCE)
Mar04 040123 374.0 378.6 374.0 376.2 +1.3 1,771 27,576 +167
May04 040123 379.5 383.4 379.5 381.2 +1.7 1,292 13,708 +393
Jul04 040123 385.0 387.5 385.0 385.4 +1.9 409 6,014 +223
Sep04 040123 351.0 351.0 351.0 351.0 +1.0      
Nov04 040123 354.0 356.0 354.0 355.2 +1.2 97 8,667 -19
Total Volume and Open Interest 3,569 55,990 +764
Corn(CBOT)
Mar04 040123 276.50 278.75 273.75 277.00 +1.00 35,462 317,255 -665
May04 040123 280.00 283.00 277.75 281.00 +1.00 11,145 105,715 +547
Jul04 040123 283.00 285.75 280.50 284.00 +0.75 10,391 73,347 +1,342
Sep04 040123 276.50 279.50 275.00 277.75 +1.75 876 11,962 +321
Dec04 040123 271.25 275.25 270.50 273.75 +1.25 10,284 86,337 +2,279
Mar05 040123 274.25 278.00 274.00 277.00 +2.75 498 6,432 +261
Total Volume and Open Interest 68,787 603,527 +4,106
Wheat(CBOT)
Mar04 040123 385.00 393.75 380.00 381.50 -5.50 11,348 88,969 +286
May04 040123 389.00 397.50 385.00 386.50 -5.25 1,663 18,415 +298
Jul04 040123 385.00 392.00 379.00 381.50 -5.00 2,191 25,093 -25
Sep04 040123 388.00 394.50 382.00 385.00 -4.50 65 1,350 +28
Dec04 040123 394.00 401.00 390.00 393.00 -3.00 242 2,897 +58
Total Volume and Open Interest 15,517 136,881 +651
Wheat(KCBT)
Mar04 040123 397.00 402.00 387.00 391.25 -7.25 5,003 41,913 -634
May04 040123 396.00 400.50 387.50 390.75 -6.50 1,100 10,905 -76
Jul04 040123 391.00 395.00 381.00 384.50 -7.00 1,100 10,706 +27
Sep04 040123 392.50 395.50 385.00 386.00 -8.00 148 1,488 +9
Dec04 040123 404.00 404.00 392.00 395.00 -7.00 188 1,028 -117
Total Volume and Open Interest 7,539 66,048 -791
Wheat(MGE)
Mar04 040123 405.50 410.50 400.00 402.00 -4.50 1,771 17,973 -153
May04 040123 403.00 407.25 398.00 398.25 -5.75 708 4,827 +269
Jul04 040123 400.00 403.25 394.00 394.50 -5.50 459 1,828 +81
Sep04 040123 399.00 399.25 390.00 390.00 -5.50 243 2,165 +70
Dec04 040123 401.50 406.00 397.00 397.00 -5.75 184 819 +37
Total Volume and Open Interest 3,366 27,620 +305
Oats(CBOT)
Mar04 040123 156.50 158.75 156.50 158.25 +0.75 846 5,383 -48
May04 040123 159.00 161.00 159.00 160.00 +0.75 233 1,117 +49
Jul04 040123 160.50 162.00 160.25 161.00 +0.50 13 253 +5
Sep04 040123 154.00 154.00 154.00 154.00 unch 0 29 +0
Total Volume and Open Interest 1,101 7,046 -3
Rough Rice(CBOT)
Mar04 040123 8.35 8.40 8.26 8.38 -0.03 295 5,968 +21
May04 040123 8.50 8.55 8.43 8.53 -0.05 75 870 +17
Jul04 040123 8.65 8.67 8.55 8.66 -0.05 14 574 +2
Sep04 040123 7.80 7.80 7.80 7.80 -0.07 3 66 +3
Total Volume and Open Interest 387 7,516 -21
Live Cattle(CME)
Feb04 040123 81.450 82.050 80.125 80.175 -1.450 7,401 26,882 -504
Apr04 040123 76.050 76.650 74.800 75.075 -1.225 6,612 39,521 +271
Jun04 040123 71.350 71.725 70.075 70.650 -0.775 1,764 14,423 +187
Aug04 040123 73.050 73.425 72.100 72.675 -0.625 698 7,571 -90
Oct04 040123 76.000 76.475 75.200 75.725 -0.575 671 8,652 +2
Dec04 040123 77.500 77.650 76.400 77.100 -0.400 107 2,967 -14
Total Volume and Open Interest 17,378 100,975 -165
Feeder Cattle(CME)
Jan04 040123 89.750 90.450 89.700 90.100 -0.025 148 1,507 -59
Mar04 040123 85.000 85.550 83.900 84.225 -1.100 877 5,255 +38
Apr04 040123 85.450 86.100 84.550 85.400 -0.450 158 1,696 +19
May04 040123 85.750 86.325 85.075 85.525 -0.600 305 3,115 +57
Aug04 040123 88.100 88.400 87.200 87.875 -0.525 120 1,750 +11
Sep04 040123 87.800 87.900 87.800 87.900 -0.500 0 273 +0
Oct04 040123 88.300 88.350 87.300 88.000 -0.400 12 274 +2
Total Volume and Open Interest 1,622 13,936 +70
Lean Hogs(CME)
Feb04 040123 55.200 55.250 54.600 54.850 -0.125 3,849 10,540 -695
Apr04 040123 56.675 57.000 56.100 56.950 +0.275 7,154 25,582 +319
May04 040123 58.325 59.075 58.000 59.075 +0.500 78 1,416 -7
Jun04 040123 62.500 63.300 62.350 63.250 +0.550 605 6,395 -48
Jul04 040123 59.675 60.125 59.450 60.125 +0.450 245 1,600 +89
Aug04 040123 57.700 58.100 57.600 58.100 -0.150 64 1,114 +28
Oct04 040123 52.100 52.600 52.100 52.550 +0.500 95 990 +23
Dec04 040123 52.500 52.800 52.150 52.800 +0.500 32 381 +14
Total Volume and Open Interest 12,122 48,039 -277
Pork Bellies(CME)
Feb04 040123 82.500 83.300 82.450 83.000 +0.625 359 1,494 +17
Mar04 040123 83.100 84.100 83.100 83.275 +0.375 97 592 +37
May04 040123 84.900 85.500 84.900 84.950 +0.350 5 331 -1
Jul04 040123 86.000 86.000 86.000 86.000 +0.125 10 127 +6
Aug04 040123 85.500 85.500 85.500 85.500 unch 0 11 +0
Total Volume and Open Interest 471 2,555 +59
BFP Milk Class III(CME)
Jan04 040123 11.62 11.62 11.61 11.62 -0.01 24 3,228 -1
Feb04 040123 11.63 11.63 11.55 11.57 -0.08 243 2,366 +82
Mar04 040123 11.95 11.95 11.80 11.80 -0.15 316 2,223 +124
Apr04 040123 12.20 12.23 12.06 12.06 -0.11 186 1,656 +55
May04 040123 12.37 12.40 12.22 12.22 -0.14 145 1,684 +29
Total Volume and Open Interest 1,712 19,483 +500
Cocoa(NYBOT)
Mar04 040123 1650 1657 1606 1609 -69 5,784 26,510 +269
May04 040123 1628 1640 1595 1599 -65 1,740 11,640 +315
Jul04 040123 1625 1635 1594 1596 -64 332 12,193 -658
Sep04 040123 1637 1637 1594 1594 -64 183 7,778 +76
Dec04 040123 1625 1625 1590 1593 -62 401 8,016 -36
Mar05 040123 1600 1603 1595 1595 -60 463 5,057 +87
May05 040123 1593 1593 1591 1591 -60 20 8,063 +0
Total Volume and Open Interest 8,923 86,095 +53
Coffee "C"(NYBOT)
Mar04 040123 74.50 75.40 73.80 74.45 -0.85 11,889 63,533 +2,345
May04 040123 76.20 77.00 75.30 76.15 -0.75 3,507 15,430 +278
Jul04 040123 78.00 78.10 77.10 77.60 -0.75 2,069 6,855 +371
Sep04 040123 79.45 79.50 78.50 79.05 -0.75 923 6,920 +114
Dec04 040123 81.80 82.00 81.05 81.55 -0.75 701 4,255 +86
Mar05 040123 84.50 84.50 83.25 84.05 -0.85 18 2,527 +2
Total Volume and Open Interest 19,115 100,077 +3,189
Orange Juice(NYBOT)
Mar04 040123 62.80 63.45 61.95 62.30 +0.10 2,178 26,602 -270
May04 040123 65.40 66.05 64.90 65.30 +0.15 861 6,627 +30
Jul04 040123 67.95 68.40 67.70 67.80 +0.15 174 1,326 +57
Sep04 040123 70.80 70.80 70.30 70.30 -0.15 83 697 +45
Nov04 040123 73.25 73.25 72.80 72.80 -0.15 76 451 +40
Total Volume and Open Interest 3,374 35,801 -97
Sugar #11(NYBOT)
Mar04 040123 5.82 5.83 5.69 5.77 -0.07 10,525 141,797 +897
May04 040123 6.00 6.00 5.94 5.98 -0.07 5,066 38,543 +1,653
Jul04 040123 6.00 6.03 5.97 6.03 -0.02 1,744 34,711 -358
Oct04 040123 6.11 6.15 6.10 6.15 +0.01 400 22,482 +87
Mar05 040123 6.34 6.38 6.34 6.38 +0.01 1,133 10,516 +320
Total Volume and Open Interest 18,926 257,144 +2,605
London Cocoa(LCE)
Mar04 040123 963 965 921 930 -31 6,010 56,159 +602
May04 040123 945 947 918 923 -23 4,337 19,831 +1,260
Jul04 040123 952 952 918 929 -23 816 22,079 -157
Sep04 040123 959 959 929 935 -24 861 22,189 -224
Dec04 040123 960 960 929 936 -26 1,286 38,265 -659
Mar05 040123 965 965 941 945 -25 182 22,464 +30
May05 040123 953 953 947 951 -25 77 3,108 +46
Total Volume and Open Interest 13,599 185,909 +923
London Coffee(LCE)
Jan04 040123 840.00 840.00 827.00 829.00 +1.00 64 5,341 -287
Mar04 040123 822.00 822.00 802.00 804.00 -6.00 3,614 66,636 +339
May04 040123 833.00 834.00 816.00 818.00 -5.00 1,461 33,659 +550
Jul04 040123 842.00 842.00 828.00 832.00 -5.00 276 14,270 -127
Sep04 040123 855.00 855.00 845.00 845.00 -5.00 148 15,034 +68
Nov04 040123 857.00 857.00 857.00 857.00 -6.00 63 9,263 +56
Total Volume and Open Interest 5,626 146,617 +599
London Sugar(LCE)
Mar04 040123 188.80 189.00 186.50 188.80 +0.10 2,193 16,338 -724
May04 040123 188.50 189.40 186.50 188.60 -0.40 1,201 13,108 +358
Aug04 040123 187.50 187.50 185.50 187.00 -0.50 585 8,297 +197
Oct04 040123 184.50 186.00 184.50 186.00 -0.50 115 4,699 +70
Dec04 040123 189.30 189.30 188.50 188.50 -0.50 100 2,048 +0
Total Volume and Open Interest 4,244 46,286 -49
Cotton(NYBOT)
Mar04 040123 75.55 76.00 75.55 75.94 +0.12 4,698 63,734 +221
May04 040123 77.05 77.25 76.80 77.02 -0.05 1,355 18,674 +478
Jul04 040123 77.90 78.00 77.50 77.90 +0.12 186 7,518 -119
Oct04 040123 69.10 69.10 68.90 68.90 +0.10 35 417 -22
Dec04 040123 69.75 69.96 69.60 69.73 +0.11 247 5,805 +35
Mar05 040123 71.75 71.75 71.75 71.75 +0.05 4 823 +1
Total Volume and Open Interest 6,525 97,507 +594
Lumber(CME)
Mar04 040123 364.0 365.0 351.0 351.0 -10.0 415 2,504 +2
May04 040123 357.5 357.5 347.5 347.5 -10.0 316 655 +79
Jul04 040123 350.5 351.9 345.0 346.8 -8.1 40 168 +6
Sep04 040123 348.1 353.9 348.1 353.9 -3.0 9 28 +0
Total Volume and Open Interest 780 3,355 +87
Crude Oil(NYM)
Mar04 040123 34.95 35.25 34.65 34.94 +0.01 117,574 218,886 -6,459
Apr04 040123 34.25 34.40 33.95 34.03 -0.27 43,309 67,167 +592
May04 040123 33.55 33.68 33.35 33.37 -0.31 12,909 37,403 +3,016
Jun04 040123 32.95 32.97 32.70 32.75 -0.32 11,623 39,236 +704
Jul04 040123 32.32 32.32 32.18 32.18 -0.31 3,049 30,023 +481
Aug04 040123 31.81 31.84 31.65 31.66 -0.30 1,309 16,919 +372
Sep04 040123 31.30 31.40 31.22 31.22 -0.29 1,080 25,451 -38
Oct04 040123 30.98 30.98 30.86 30.86 -0.28 265 18,696 -29
Nov04 040123 30.70 30.70 30.55 30.56 -0.27 765 13,188 +265
Dec04 040123 30.50 30.60 30.35 30.35 -0.26 6,471 51,321 +650
Jan05 040123 30.33 30.33 30.08 30.08 -0.25 1,288 14,530 -558
Feb05 040123 30.00 30.00 29.84 29.84 -0.24 21 4,934 +21
Mar05 040123 29.65 29.65 29.61 29.61 -0.23 1,450 4,651 -348
Apr05 040123 29.40 29.40 29.40 29.40 -0.22 0 2,596 +0
May05 040123 29.20 29.20 29.20 29.20 -0.21 0 2,343 +0
Jun05 040123 29.00 29.00 29.00 29.00 -0.20 675 8,671 -400
Total Volume and Open Interest 206,583 643,202 -1,885
Heating Oil(NYM)
Feb04 040123 103.70 104.30 102.30 102.54 -1.30 30,409 36,130 -3,980
Mar04 040123 101.25 101.25 99.50 99.68 -1.14 32,403 61,015 -530
Apr04 040123 94.00 94.10 92.60 92.78 -1.24 6,836 16,002 +407
May04 040123 88.50 88.80 87.48 87.48 -1.44 2,500 8,904 +440
Jun04 040123 85.50 85.50 84.38 84.38 -1.59 1,842 9,435 +526
Jul04 040123 83.80 83.80 82.63 82.63 -1.64 26 6,201 -19
Aug04 040123 83.25 83.70 82.23 82.23 -1.64 136 4,246 +70
Sep04 040123 82.53 82.53 82.53 82.53 -1.64 100 2,250 +0
Oct04 040123 84.25 84.25 83.08 83.08 -1.64 100 1,374 +100
Nov04 040123 83.63 83.63 83.63 83.63 -1.64 1 1,466 +0
Dec04 040123 85.00 85.00 84.13 84.13 -1.64 602 10,110 +500
Jan05 040123 85.50 85.50 84.53 84.53 -1.64 1 2,234 -1
Total Volume and Open Interest 74,956 161,504 -2,510
Unleaded Gas(NYM)
Feb04 040123 105.30 105.50 103.00 103.65 -1.84 29,221 25,518 -3,498
Mar04 040123 103.30 103.50 101.80 101.92 -1.60 28,348 58,566 +2,036
Apr04 040123 107.00 107.70 106.30 106.42 -1.15 6,842 20,043 +1,029
May04 040123 105.40 105.50 105.07 105.07 -1.10 1,547 10,986 -52
Jun04 040123 103.10 103.40 102.72 102.72 -1.00 583 5,325 +107
Jul04 040123 100.90 100.90 99.97 99.97 -0.90 252 2,841 +157
Aug04 040123 96.87 96.87 96.87 96.87 -0.75 0 1,550 +0
Sep04 040123 92.87 92.87 92.87 92.87 -0.85 161 3,796 -90
Oct04 040123 87.87 87.87 87.87 87.87 -0.65 0 1,623 +0
Nov04 040123 85.17 85.17 85.17 85.17 -0.55 1 761 +1
Dec04 040123 83.67 83.67 83.67 83.67 -0.40 0 1,250 +0
Jan05 040123 83.02 83.02 83.02 83.02 -0.30 105 310 +100
Total Volume and Open Interest 67,060 132,569 -210
Natural Gas(NYM)
Feb04 040123 6.050 6.150 5.960 6.059 +0.225 32,461 29,400 -1,956
Mar04 040123 6.020 6.130 5.960 6.056 +0.186 19,187 50,828 -1,439
Apr04 040123 5.460 5.500 5.400 5.436 +0.051 7,334 21,426 -640
May04 040123 5.310 5.350 5.280 5.296 +0.031 4,097 23,482 -512
Jun04 040123 5.290 5.350 5.280 5.289 +0.024 2,619 18,046 +407
Jul04 040123 5.320 5.370 5.290 5.309 +0.021 1,466 15,135 +213
Aug04 040123 5.310 5.380 5.310 5.319 +0.019 1,062 14,062 +440
Sep04 040123 5.300 5.335 5.290 5.291 +0.016 360 12,774 +25
Oct04 040123 5.300 5.330 5.300 5.301 +0.014 1,786 14,137 -260
Nov04 040123 5.510 5.530 5.490 5.496 +0.004 626 10,420 +321
Dec04 040123 5.700 5.720 5.675 5.676 -0.001 223 12,239 -10
Jan05 040123 5.830 5.860 5.800 5.816 -0.003 843 9,672 +197
Feb05 040123 5.800 5.810 5.776 5.776 -0.011 100 8,365 -19
Mar05 040123 5.630 5.630 5.596 5.596 -0.011 232 8,914 -39
Apr05 040123 5.060 5.060 5.030 5.031 -0.016 314 8,924 -101
May05 040123 4.920 4.926 4.920 4.926 -0.016 11 4,146 -9
Total Volume and Open Interest 73,599 325,267 -2,986
Brent Crude Oil(IPE)
Mar04 040123 31.00 31.25 30.75 30.96 -0.15 49,838 100,828 -2,740
Apr04 040123 30.75 30.95 30.50 30.67 -0.16 20,518 64,374 -670
May04 040123 30.41 30.63 30.26 30.39 -0.16 6,208 16,012 +139
Jun04 040123 30.13 30.35 29.97 30.12 -0.16 5,373 25,393 +296
Jul04 040123 29.92 29.92 29.80 29.86 -0.15 632 9,806 +250
Aug04 040123 29.60 29.60 29.60 29.60 -0.15 1,060 9,745 -160
Sep04 040123 29.30 29.40 29.30 29.33 -0.16 1,320 11,214 +250
Oct04 040123 29.07 29.07 29.07 29.07 -0.16 100 5,391 +100
Nov04 040123 28.83 28.83 28.83 28.83 -0.15 100 5,350 +0
Dec04 040123 28.70 28.83 28.47 28.62 -0.15 2,070 27,258 +806
Jan05 040123 28.35 28.35 28.35 28.35 -0.16 0 2,311 +0
Feb05 040123 28.11 28.11 28.11 28.11 -0.18      
Mar05 040123 27.89 27.89 27.89 27.89 -0.19 0 3,665 +100
Total Volume and Open Interest 87,519 312,800 -1,492
Gas Oil(IPE)
Feb04 040123 283.50 286.00 281.50 282.00 +5.50 654 47,906 +516
Mar04 040123 279.75 280.75 276.00 276.75 +5.25 629 34,635 +3,894
Apr04 040123 270.75 271.50 267.75 267.75 +5.00 3,216 11,985 -84
May04 040123 260.50 262.75 259.25 259.25 +4.75 1,327 10,945 +314
Jun04 040123 255.50 257.75 254.25 254.25 +4.75 3,551 12,877 +285
Jul04 040123 256.25 256.25 252.50 252.50 +4.00 25 4,636 +0
Aug04 040123 251.50 251.50 251.50 251.50 +3.75 3 2,733 +3
Sep04 040123 250.75 250.75 250.75 250.75 +3.75 0 4,097 +0
Oct04 040123 250.00 250.00 250.00 250.00 +3.75 0 3,503 +0
Nov04 040123 249.00 249.00 249.00 249.00 +3.50 0 2,683 +0
Total Volume and Open Interest 9,890 160,175 +4,958
US Dollar Index(NYBOT)
Mar04 040123 86.05 87.05 85.76 86.85 +0.76 2,417 15,885 -366
Jun04 040123 86.13 87.44 86.13 87.26 +0.76 11 2,077 +4
Sep04 040123 87.70 87.70 87.70 87.70 +0.76 2 11 +2
Total Volume and Open Interest 2,430 17,974 -360
Australian Dollar(CME)
Mar04 040123 77.16 77.25 76.60 76.84 -0.59 1,975 59,462 -643
Jun04 040123 75.99 76.00 75.80 76.00 -0.59 16 788 +16
Sep04 040123 75.16 75.16 75.16 75.16 -0.59 0 197 +0
Total Volume and Open Interest 1,992 60,548 -628
British Pound(CME)
Mar04 040123 183.37 183.39 180.97 181.82 -1.83 3,320 60,869 +169
Jun04 040123 182.30 182.30 180.42 180.42 -1.85 38 102 -18
Sep04 040123 179.02 179.02 179.02 179.02 -1.87 0 11 +0
Total Volume and Open Interest 3,358 61,334 +151
Canadian Dollar(CME)
Mar04 040123 76.03 76.34 75.60 75.75 -1.29 4,741 65,800 -1,546
Jun04 040123 75.81 76.02 75.41 75.55 -1.29 66 3,270 -11
Sep04 040123 75.70 75.94 75.30 75.39 -1.29 4 1,548 +0
Dec04 040123 75.65 75.70 75.20 75.23 -1.29 246 760 +25
Total Volume and Open Interest 5,057 71,553 -1,532
Japanese Yen(CME)
Mar04 040123 94.57 94.68 94.13 94.26 -0.13 15,244 146,847 +5,148
Jun04 040123 94.88 94.88 94.54 94.54 -0.13 20 7,731 -2
Sep04 040123 94.84 94.84 94.84 94.84 -0.13 0 53 +0
Total Volume and Open Interest 15,264 154,642 +5,146
Swiss Franc(CME)
Mar04 040123 81.19 81.28 80.28 80.60 -0.52 3,942 42,193 +398
Jun04 040123 81.40 81.40 80.76 80.76 -0.52 7 188 +5
Sep04 040123 80.93 80.93 80.93 80.93 -0.52 0 2 +0
Total Volume and Open Interest 3,949 42,484 +403
EuroFX(CME)
Mar04 040123 126.76 126.88 125.48 125.80 -1.10 10,626 123,040 +2,597
Jun04 040123 126.49 126.56 125.21 125.51 -1.10 79 1,002 +18
Sep04 040123 126.25 126.28 125.00 125.25 -1.10 55 299 +45
Total Volume and Open Interest 10,780 124,574 +2,675
Mexican Peso(CME)
Mar04 040123 8982.0 9160.0 8970.0 9137.0 +160.0 12,569 39,991 -6,247
Jun04 040123 8985.0 9050.0 8985.0 9032.0 +160.0 13 542 -4
Total Volume and Open Interest 12,748 41,004 -6,259
30-Year T-Bonds(CBOT)
Mar04 040123 113~04 113~21 111~20 111~27 -1~07 242,156 487,896 -693
Jun04 040123 111~28 112~07 110~08 110~13 -1~07 2,880 22,712 +802
Sep04 040123 109~01 109~01 109~01 109~01 -1~07 0 208 +0
Total Volume and Open Interest 245,036 511,008 +109
Municipal Bonds(CBOT)
Mar04 040123 104~18 104~20 103~26 103~29 -0~16 121 2,490 +13
Total Volume and Open Interest 121 2,490 +13
10-Year T-Notes(CBOT)
Mar04 040123 114~260 115~035 113~290 114~000 -0~240 621,716 1,159,103 +38,774
Jun04 040123 113~085 113~180 112~120 112~135 -0~245 10,886 92,057 +2,246
Total Volume and Open Interest 632,602 1,251,160 +41,020
5-Year T-Notes(CBOT)
Mar04 040123 113~095 113~150 112~235 112~245 -0~150 195,894 0 +0
Jun04 040123 111~300 111~300 111~125 111~125 -0~150 614 33,360 +1,778
Total Volume and Open Interest 196,508 33,360 +1,778
2 Year T-Notes(CBOT)
Mar04 040123 107~073 107~081 107~057 107~060 -0~013 4,213 162,230 +162
Total Volume and Open Interest 4,213 162,230 +162
3-Mth T-Bills(IMM)
Eurodollars(CME)
Mar04 040123 98.845 98.850 98.840 98.840 unch 102,774 842,110 +28,984
Jun04 040123 98.740 98.755 98.715 98.720 -0.020 151,525 802,447 +17,141
Sep04 040123 98.510 98.550 98.460 98.475 -0.040 170,418 750,651 +16,063
Dec04 040123 98.170 98.230 98.090 98.115 -0.060 228,334 621,054 +4,284
Mar05 040123 97.785 97.850 97.700 97.710 -0.075 111,590 392,210 +10,768
Jun05 040123 97.395 97.460 97.305 97.310 -0.080 75,778 316,776 +4,275
Sep05 040123 97.050 97.105 96.955 96.960 -0.080 37,509 239,046 +450
Dec05 040123 96.760 96.810 96.645 96.650 -0.090 26,804 179,824 +682
Mar06 040123 96.520 96.570 96.405 96.405 -0.100 14,790 163,349 -2,217
Jun06 040123 96.300 96.350 96.180 96.180 -0.105 9,193 124,225 +1,169
Sep06 040123 96.100 96.150 95.970 95.970 -0.110 11,704 119,108 +2,639
Dec06 040123 95.900 95.940 95.760 95.760 -0.115 10,891 101,242 +421
Total Volume and Open Interest 996,022 5,216,714 +85,954
3-Mth Euro-Yen(CME)
Mar04 040123 99.92 99.92 99.92 99.92 unch 550 10,158 +834
Jun04 040123 99.92 99.92 99.92 99.92 unch 429 9,464 +136
Sep04 040123 99.89 99.89 99.89 99.89 unch 87 12,132 -49
Dec04 040123 99.88 99.88 99.87 99.87 -0.01 180 4,272 +69
Mar05 040123 99.80 99.80 99.80 99.80 -0.01 11 3,669 +40
Jun05 040123 99.75 99.77 99.75 99.77 +0.02 12 974 -8
Sep05 040123 99.64 99.64 99.63 99.63 -0.02 6 2,003 +0
Dec05 040123 99.54 99.56 99.54 99.56 unch 0 98 +0
Mar06 040123 99.35 99.35 99.35 99.35 +0.01 3 299 +3
Jun06 040123 99.14 99.14 99.14 99.14 +0.02 0 552 +5
Total Volume and Open Interest 1,278 44,594 +1,031
3-Mth Euro-Yen(SIMEX)
Mar04 040123 99.92 99.92 99.92 99.92 unch 1,253 59,526 -673
Jun04 040123 99.92 99.92 99.92 99.92 unch 1,200 67,088 +204
Sep04 040123 99.90 99.90 99.89 99.90 unch 1,542 45,330 -656
Dec04 040123 99.88 99.88 99.87 99.87 unch 1,654 41,576 +878
Mar05 040123 99.82 99.82 99.79 99.80 unch 272 21,311 +206
Jun05 040123 99.77 99.77 99.75 99.75 unch 376 17,080 +580
Sep05 040123 99.65 99.65 99.65 99.65 unch 0 13,479 +0
Dec05 040123 99.56 99.56 99.56 99.56 +0.01 0 3,608 +0
Total Volume and Open Interest 6,307 282,092 +534
German Euro-Bund(EUREX)
Mar04 040123 114.80 115.17 114.56 114.67 -0.03 926,641 972,126 +6,068
Jun04 040123 113.90 114.11 113.67 113.67 -0.02 1,860 24,859 +1,498
Sep04 040123 113.45 113.45 113.45 113.45 -0.03 1,770 0 +0
Total Volume and Open Interest 930,271 996,985 +7,566
German Euro-Bobl(EUREX)
Mar04 040123 111.80 112.06 111.73 111.79 +0.05 688,156 770,324 +32,038
Jun04 040123 111.03 111.16 110.99 110.99 +0.05 1,417 4,604 +1,312
Sep04 040123 110.58 110.58 110.58 110.58 +0.05      
Total Volume and Open Interest 689,573 774,928 +33,350
Long Gilt(LIFFE)
Mar04 040123 109~01 109~08 108~17 108~30 +0~09 56,332 158,966 -1,388
Jun04 040123 108~13 108~18 108~13 108~18 +0~10 0 1 +0
Total Volume and Open Interest 56,332 158,967 -1,388
3-Mth Short Sterling(LIFFE)
Mar04 040123 95.83 95.85 95.74 95.76 -0.07 25,676 197,895 +546
Jun04 040123 95.66 95.69 95.51 95.56 -0.09 28,862 197,228 -2,777
Sep04 040123 95.49 95.55 95.33 95.39 -0.09 40,535 166,465 -2,227
Total Volume and Open Interest 146,726 1,007,220 +421
3-Mth Euribor(LIFFE)
Mar04 040123 97.960 97.980 97.950 97.970 +0.015 75,500 571,819 +3,743
Jun04 040123 97.950 97.975 97.930 97.960 +0.025 133,252 500,699 +12,399
Sep04 040123 97.820 97.860 97.800 97.845 +0.045 108,443 449,213 -10,327
Total Volume and Open Interest 587,739 2,727,216 -13,408
3-Mth Aus T-Bills(SFE)
Mar04 040123 94.47 94.50 94.46 94.49 +0.03 26,719 231,550 +7,877
Jun04 040123 94.40 94.45 94.40 94.43 +0.05 13,823 119,215 +1,972
Sep04 040123 94.36 94.40 94.36 94.38 +0.06 5,126 47,430 +2,846
Dec04 040123 94.34 94.36 94.32 94.32 +0.06 955 26,205 +168
Mar05 040123 94.28 94.28 94.27 94.28 +0.07 663 19,274 -212
Jun05 040123 94.23 94.23 94.23 94.23 +0.07 288 13,141 +85
Sep05 040123 94.20 94.20 94.20 94.20 +0.07 377 6,146 -86
Dec05 040123 94.16 94.17 94.16 94.17 +0.07 139 2,820 -63
Mar06 040123 94.13 94.13 94.13 94.13 +0.06 5 889 +0
Jun06 040123 94.10 94.10 94.10 94.10 +0.06 0 820 +0
Total Volume and Open Interest 48,095 467,923 +12,587
10-Year Aus T-Bonds(SFE)
Mar04 040123 94.38 94.43 94.38 94.40 +0.06 9,447 181,998 +4,479
Jun04 040123 94.40 94.40 94.40 94.40 +0.06      
Total Volume and Open Interest 9,447 181,998 +4,479
3-Year Aus T-Bonds(SFE)
Mar04 040123 94.49 94.56 94.49 94.52 +0.06 27,798 405,252 +6,012
Jun04 040123 94.52 94.52 94.52 94.52 +0.06      
Total Volume and Open Interest 27,798 405,252 +6,012
Gold(CMX)
Feb04 040123 410.5 411.8 406.5 408.0 -2.1 64,876 149,482 -8,563
Apr04 040123 411.5 412.8 407.4 409.2 -2.0 26,219 58,564 +15,889
Jun04 040123 412.6 413.2 408.0 410.2 -1.9 1,531 22,650 +596
Aug04 040123 412.5 414.0 410.0 411.1 -1.9 99 7,544 +28
Oct04 040123 411.9 411.9 411.9 411.9 -1.9 0 1,014 +0
Dec04 040123 416.0 416.4 411.5 412.8 -1.9 574 20,851 +174
Total Volume and Open Interest 93,498 285,702 +8,255
Silver(CMX)
Mar04 040123 632.5 638.5 627.0 636.0 +1.0 17,638 85,528 +1,898
May04 040123 634.0 639.0 628.5 637.1 +1.0 852 5,427 +26
Jul04 040123 637.0 640.0 629.0 638.2 +1.1 290 3,611 -62
Sep04 040123 639.0 639.0 639.0 639.0 +1.0 430 816 -44
Dec04 040123 635.0 641.5 630.0 639.7 +0.7 585 11,585 +113
Total Volume and Open Interest 19,888 109,888 +1,978
Platinum(NYM)
Jan04 040123 885.0 885.0 876.5 876.5 +1.8 16 81 -22
Apr04 040123 864.5 864.5 856.0 856.5 -5.7 402 7,969 +98
Jul04 040123 846.5 846.5 846.5 846.5 -5.7 4 246 +2
Oct04 040123 842.0 842.0 842.0 842.0 -5.7 0 5 +0
Total Volume and Open Interest 422 8,301 +78
Palladium(NYME)
Mar04 040123 249.80 252.50 236.00 242.65 -11.70 1,791 8,939 +342
Jun04 040123 253.00 254.00 237.00 243.90 -11.45 402 1,009 +285
Total Volume and Open Interest 2,193 9,995 +627
Copper(CMX)
Mar04 040123 111.80 112.70 111.60 112.45 +0.45 7,434 69,824 +666
May04 040123 111.25 112.00 111.15 111.85 +0.40 1,779 6,822 +645
Jul04 040123 110.50 111.20 110.50 110.95 +0.40 371 4,377 +168
Sep04 040123 109.70 110.20 109.35 109.95 +0.40 326 1,983 +277
Dec04 040123 108.15 109.00 108.15 108.55 +0.40 103 3,220 +10
Total Volume and Open Interest 10,537 91,717 +1,933
DJIA Index(CBOT)
Mar04 040123 10605 10628 10501 10551 -58 9,461 34,883 +57
Jun04 040123 10500 10530 10500 10530 -58 63 491 +28
Sep04 040123 10510 10510 10510 10510 -58 0 2 +0
Dec04 040123 10490 10490 10490 10490 -58 0 5 +0
Total Volume and Open Interest 9,524 35,381 +85
S & P 500(CME)
Mar04 040123 1145.50 1149.00 1135.30 1140.20 -3.80 30,724 595,202 -1,541
Jun04 040123 1147.00 1147.00 1136.00 1139.20 -3.80 390 19,685 -305
Sep04 040123 1138.40 1138.40 1138.40 1138.40 -3.70 228 3,442 +228
Dec04 040123 1137.60 1137.60 1137.60 1137.60 -3.70 0 75 +0
Total Volume and Open Interest 31,407 618,616 -1,554
S & P 500 E-Mini(Globex)
Mar04 040123 1141.75 1149.25 1135.25 1140.25 -3.75 556,580 566,023 +3,376
Jun04 040123 1142.50 1147.75 1135.00 1139.25 -3.75 1,983 10,703 +824
Total Volume and Open Interest 558,563 576,726 +4,200
NASDAQ 100(CME)
Mar04 040123 1539.00 1549.00 1521.00 1533.00 -1.50 10,988 73,517 -675
Jun04 040123 1535.50 1535.50 1535.50 1535.50 -1.50 0 57 +0
Sep04 040123 1538.00 1538.00 1538.00 1538.00 -1.50      
Total Volume and Open Interest 10,988 73,574 -675
NASDAQ 100 E-Mini(GLOBEX)
Mar04 040123 1527.0 1549.5 1521.0 1533.0 -1.5 316,770 219,621 -3,523
Jun04 040123 1533.0 1551.0 1526.0 1535.5 -1.5 343 1,050 +150
Total Volume and Open Interest 317,113 220,671 -3,373
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Mar04 040123 599.75 603.00 597.00 599.00 -0.25 462 16,054 -62
Jun04 040123 599.20 599.20 599.20 599.20 -0.25 0 1 +0
Sep04 040123 599.20 599.20 599.20 599.20 -0.25      
Total Volume and Open Interest 462 16,055 -62
Russell 2000(CME)
Mar04 040123 593.00 596.25 589.00 596.00 +4.00 2,258 22,590 -161
Jun04 040123 596.10 596.10 596.10 596.10 +4.00      
Sep04 040123 596.10 596.10 596.10 596.10 +4.00      
Total Volume and Open Interest 2,258 22,590 -161
Value Line(KCBT)
Mar04 040123 1610.00 1614.00 1610.00 1614.00 +2.00 6 45 +3
Total Volume and Open Interest 6 45 +3
Nikkei 225(CME)
Mar04 040123 11050 11090 10925 10970 -85 3,424 32,632 +991
Jun04 040123 10960 10960 10960 10960 -85 0 107 +0
Total Volume and Open Interest 3,424 32,750 +991
Nikkei 225(SIMEX)
Mar04 040123 11020 11145 10935 11080 +40 12,751 151,598 -359
Jun04 040123 11040 11040 11040 11040 +40 0 303 +0
Sep04 040123 11035 11035 11035 11035 +40      
Total Volume and Open Interest 12,751 151,901 -359
CAC 40(MATIF)
Jan04 040123 3691.0 3710.0 3686.0 3697.0 -2.0 63,570 440,144 +1,106
Feb04 040123 3695.5 3711.0 3693.0 3702.0 -2.0 175 1,071 +713
Mar04 040123 3708.5 3717.5 3700.0 3708.5 -1.5 199 120,402 -1,465
Total Volume and Open Interest      
DAX Index(EUREX)
Mar04 040123 4152.0 4178.0 4143.5 4153.0 -8.0 114,656 281,671 -519
Jun04 040123 4172.5 4198.0 4169.0 4174.0 -8.5 1,614 9,104 +848
Sep04 040123 4194.0 4219.5 4194.0 4196.0 -8.0 803 2,000 +242
Total Volume and Open Interest 117,073 292,775 +571
FT-SE 100(LIFFE)
Mar04 040123 4441.00 4456.50 4418.50 4440.50 -19.00 66,536 426,871 +116
Jun04 040123 4460.00 4462.50 4434.00 4449.50 -19.00 85 12,013 +28
Sep04 040123 4457.50 4457.50 4457.50 4457.50 -19.00 0 8,140 +0
Total Volume and Open Interest 66,621 448,049 +144
SPI 200(SFE)
Mar04 040123 3321.0 3341.0 3319.0 3335.0 +7.0 7,776 161,465 +246
Jun04 040123 3347.0 3348.0 3347.0 3347.0 +7.0 23 3,358 +0
Sep04 040123 3357.0 3357.0 3357.0 3357.0 +7.0 27 1,578 -5
Total Volume and Open Interest 7,932 167,454 +307
GSCI(CME)
Feb04 040123 273.60 274.50 271.90 273.00 -0.40 72 14,391 +52
Mar04 040123 268.00 268.00 268.00 268.00 unch 0 23 +0
Apr04 040123 263.75 263.75 263.75 263.75 -0.25      
Total Volume and Open Interest 72 14,414 +52
Reuters CRB Index(NYBOT)
Feb04 040123 267.50 267.60 266.25 266.50 -0.65 21 110 +1
Apr04 040123 267.00 267.25 265.25 266.50 -0.65 23 725 +8
Jun04 040123 267.30 267.30 266.25 266.25 -0.75 3 14 +2
Total Volume and Open Interest 47 849 +11
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 © 1989-2004 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com