MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue March 02, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar04 040302 954.00 979.50 927.00 931.00 -31.25 5,581 10,767 -4,200
May04 040302 949.50 976.00 926.00 928.50 -29.00 53,861 149,037 +2,360
Jul04 040302 934.00 963.00 911.00 914.00 -30.50 14,321 53,279 +909
Aug04 040302 896.00 916.00 868.00 869.50 -28.00 1,766 9,770 +252
Sep04 040302 822.00 844.00 810.00 810.00 -16.25 785 5,815 +11
Nov04 040302 744.00 761.00 739.00 740.00 -9.75 8,251 33,081 +1,851
Jan05 040302 746.00 759.00 740.00 741.00 -7.00 167 816 +104
Total Volume and Open Interest 84,839 263,623 +1,335
Soybean Meal(CBOT)
Mar04 040302 282.80 289.30 279.00 280.00 -3.90 3,976 7,287 -2,843
May04 040302 285.00 291.50 280.30 281.30 -4.80 12,755 80,982 +779
Jul04 040302 280.80 287.30 276.50 277.40 -4.20 4,815 39,468 -162
Aug04 040302 270.80 276.50 267.00 267.00 -4.20 1,141 13,131 +25
Sep04 040302 255.00 261.00 252.20 252.30 -3.70 416 10,477 -134
Oct04 040302 225.00 228.50 224.00 224.00 -1.50 744 9,042 +103
Dec04 040302 220.20 224.00 219.50 219.80 -1.00 1,304 19,281 +166
Jan05 040302 220.00 223.60 219.80 219.80 -0.70 70 1,733 +20
Total Volume and Open Interest 25,292 183,700 -2,026
Soybean Oil(CBOT)
Mar04 040302 34.48 35.03 33.30 33.35 -1.22 3,089 5,685 -2,011
May04 040302 34.38 35.05 32.90 33.03 -1.52 14,306 116,984 +1,005
Jul04 040302 34.22 34.80 32.70 32.80 -1.52 9,153 48,868 +854
Aug04 040302 33.33 33.90 31.80 31.80 -1.62 625 6,772 -86
Sep04 040302 32.10 32.70 30.70 30.70 -1.52 290 8,683 +42
Oct04 040302 30.40 30.85 29.50 29.50 -0.95 434 6,518 +171
Dec04 040302 28.95 29.40 27.99 28.00 -1.04 883 13,241 -226
Jan05 040302 29.00 29.00 27.75 27.78 -1.02 1 593 +1
Total Volume and Open Interest 28,784 208,510 -250
Canola(WCE)
Mar04 040302 411.4 412.0 410.5 410.5 -1.0 325 1,560 -210
May04 040302 416.0 419.9 411.5 412.2 -4.6 4,101 33,808 -98
Jul04 040302 418.0 421.4 413.5 415.0 -3.5 1,944 12,661 +785
Sep04 040302 368.0 368.0 368.0 368.0 +0.9      
Nov04 040302 372.8 373.9 369.0 371.2 -2.3 439 16,440 +322
Total Volume and Open Interest 6,859 64,566 +824
Corn(CBOT)
Mar04 040302 296.00 298.50 288.50 289.50 -6.50 12,160 20,471 -4,956
May04 040302 303.50 306.25 295.00 295.75 -7.00 51,542 340,229 +6,221
Jul04 040302 306.50 309.75 297.50 299.25 -6.75 13,715 111,135 +2,229
Sep04 040302 299.00 303.00 293.00 293.50 -6.00 3,176 18,896 +1,396
Dec04 040302 296.50 299.75 291.50 292.00 -4.50 17,684 154,465 +3,736
Mar05 040302 296.50 300.00 293.00 293.75 -3.25 421 11,549 +171
Total Volume and Open Interest 99,059 661,661 +8,908
Wheat(CBOT)
Mar04 040302 372.50 377.00 371.50 374.00 -1.00 2,392 2,668 -1,421
May04 040302 382.00 386.50 379.00 381.75 -3.25 21,750 86,283 +1,475
Jul04 040302 385.00 389.50 383.50 384.50 -3.00 4,640 32,061 +235
Sep04 040302 389.50 392.00 387.00 388.00 -2.75 461 4,244 +193
Dec04 040302 395.00 399.00 394.50 396.50 -1.75 607 5,891 +34
Total Volume and Open Interest 29,879 131,611 +531
Wheat(KCBT)
Mar04 040302 377.50 381.00 376.00 379.00 -0.50 659 547 -787
May04 040302 383.00 387.00 380.00 382.50 -1.50 5,367 35,468 -461
Jul04 040302 385.00 389.00 383.00 384.75 -1.25 3,163 15,891 +735
Sep04 040302 387.50 391.00 386.00 387.25 -1.25 254 2,211 -29
Dec04 040302 396.50 401.00 395.50 396.00 -1.00 223 3,212 +39
Total Volume and Open Interest 9,672 57,342 -498
Wheat(MGE)
Mar04 040302 433.00 433.00 422.00 422.00 -15.00 39 664 -1
May04 040302 424.00 424.50 419.00 420.50 -5.25 2,496 23,375 +292
Jul04 040302 419.00 420.00 415.00 416.50 -5.25 617 6,666 -228
Sep04 040302 415.00 416.00 412.00 412.25 -4.75 127 5,535 +30
Dec04 040302 417.00 420.00 415.50 415.50 -4.50 115 2,935 +9
Total Volume and Open Interest 3,414 39,266 +88
Oats(CBOT)
Mar04 040302 155.75 156.50 152.00 152.00 -5.00 354 198 -138
May04 040302 163.75 164.75 157.00 158.25 -5.75 2,452 5,552 +587
Jul04 040302 165.25 167.75 162.00 162.50 -3.50 190 805 +51
Sep04 040302 167.00 167.00 161.75 162.00 -4.50 59 178 +37
Total Volume and Open Interest 3,137 7,643 +610
Rough Rice(CBOT)
Mar04 040302 9.27 9.27 8.98 8.98 -0.21 165 156 -126
May04 040302 9.55 9.57 9.20 9.24 -0.20 965 4,626 +231
Jul04 040302 9.77 9.77 9.39 9.39 -0.28 25 676 +3
Sep04 040302 8.46 8.58 8.40 8.45 +0.05 3 150 +2
Total Volume and Open Interest 1,208 5,796 +130
Live Cattle(CME)
Apr04 040302 77.850 78.000 77.275 77.575 -0.225 7,582 47,113 +352
Jun04 040302 73.700 73.900 73.325 73.575 -0.425 3,923 20,650 +1,984
Aug04 040302 74.200 74.250 73.650 74.000 -0.300 1,668 14,267 +766
Oct04 040302 77.100 77.150 76.800 76.925 -0.200 1,190 12,911 +7
Dec04 040302 78.700 78.750 78.350 78.450 -0.150 428 4,388 +126
Feb05 040302 79.900 79.925 79.750 79.900 -0.175 118 1,905 +58
Total Volume and Open Interest 14,929 101,312 +3,293
Feeder Cattle(CME)
Mar04 040302 87.850 87.850 87.100 87.500 -0.550 785 2,716 -267
Apr04 040302 87.000 87.000 86.125 86.175 -0.900 892 5,096 +183
May04 040302 87.750 87.750 86.800 87.325 -0.650 923 4,058 +44
Aug04 040302 89.350 89.400 88.400 88.900 -0.550 442 2,932 +43
Sep04 040302 89.250 89.250 88.800 88.875 -0.775 12 307 +6
Oct04 040302 89.300 89.300 88.600 88.900 -0.575 17 548 +7
Nov04 040302 89.250 89.300 89.200 89.200 -0.500 16 105 +4
Total Volume and Open Interest 3,087 15,762 +20
Lean Hogs(CME)
Apr04 040302 62.700 63.175 62.550 62.825 +0.525 4,788 36,149 +383
May04 040302 62.300 62.500 62.100 62.275 +0.150 114 2,489 +6
Jun04 040302 67.700 68.000 67.600 67.750 +0.275 3,649 17,967 +1,675
Jul04 040302 63.650 63.900 63.500 63.600 -0.050 579 4,370 +270
Aug04 040302 60.200 60.600 60.100 60.550 +0.200 126 1,892 +48
Oct04 040302 53.300 53.700 53.300 53.500 +0.275 146 994 +36
Dec04 040302 53.200 53.600 53.200 53.275 +0.050 132 803 +43
Feb05 040302 56.300 56.350 56.250 56.300 -0.025 13 95 +6
Total Volume and Open Interest 9,549 64,768 +2,468
Pork Bellies(CME)
Mar04 040302 97.400 98.800 97.200 97.550 +0.250 513 1,831 +43
May04 040302 99.350 100.250 98.600 98.700 -0.375 716 1,628 +582
Jul04 040302 99.600 99.800 99.000 99.450 -0.425 56 548 +42
Aug04 040302 96.900 96.900 96.900 96.900 +0.050 4 34 +0
Feb05 040302 85.850 85.850 85.850 85.850 unch 0 1 +0
Total Volume and Open Interest 1,289 4,043 +667
BFP Milk Class III(CME)
Feb04 040302 11.85 11.88 11.85 11.88 +0.01      
Mar04 040302 13.45 13.55 13.45 13.55 +0.07 95 2,739 +62
Apr04 040302 14.05 14.20 14.04 14.20 +0.07 152 2,686 +6
May04 040302 14.40 14.52 14.36 14.52 +0.10 112 2,389 +16
Jun04 040302 14.50 14.69 14.50 14.65 +0.05 160 2,292 +55
Total Volume and Open Interest 1,102 21,717 +196
Cocoa(NYBOT)
Mar04 040302 1545 1545 1520 1520 -32 1 134 -25
May04 040302 1557 1563 1518 1528 -29 6,244 29,325 -362
Jul04 040302 1558 1562 1522 1530 -30 1,216 13,951 +204
Sep04 040302 1565 1565 1523 1532 -32 1,323 11,295 +472
Dec04 040302 1570 1570 1537 1540 -32 18 9,302 -16
Mar05 040302 1546 1546 1546 1546 -32 115 7,269 +0
May05 040302 1558 1559 1547 1550 -33 1 8,132 -1
Total Volume and Open Interest 10,428 86,775 +581
Coffee "C"(NYBOT)
Mar04 040302 74.40 75.00 73.70 73.70 -0.70 91 1,493 -28
May04 040302 75.50 76.90 75.25 75.30 -0.70 9,218 64,997 +302
Jul04 040302 77.50 78.80 77.25 77.30 -0.65 1,020 12,506 +100
Sep04 040302 79.60 80.50 79.15 79.15 -0.70 352 8,678 +127
Dec04 040302 82.00 83.00 81.70 81.70 -0.75 78 5,399 +11
Mar05 040302 85.45 85.50 84.35 84.35 -0.80 127 3,363 +52
Total Volume and Open Interest 11,018 97,366 +591
Orange Juice(NYBOT)
Mar04 040302 60.25 61.90 59.65 61.90 +1.85 447 3,562 -352
May04 040302 62.90 64.20 62.50 63.95 +1.00 1,611 22,046 +522
Jul04 040302 65.50 66.60 65.10 66.40 +0.90 117 3,649 +10
Sep04 040302 67.75 69.05 67.75 68.90 +0.90 1 1,190 +1
Nov04 040302 69.90 71.15 69.90 71.15 +0.90 9 1,083 +8
Total Volume and Open Interest 2,210 32,974 +199
Sugar #11(NYBOT)
May04 040302 6.18 6.22 6.12 6.16 -0.08 18,541 147,732 +175
Jul04 040302 6.05 6.07 6.00 6.02 -0.08 4,424 37,912 -317
Oct04 040302 6.11 6.11 6.06 6.07 -0.07 1,407 31,328 +1,190
Mar05 040302 6.30 6.30 6.27 6.27 -0.06 448 14,031 +216
May05 040302 6.30 6.30 6.27 6.28 -0.05 989 6,150 +333
Total Volume and Open Interest 26,239 243,586 -4,977
London Cocoa(LCE)
Mar04 040302 884 885 863 875 -6 1,552 37,163 -900
May04 040302 860 871 849 861 -4 4,217 32,589 -300
Jul04 040302 872 883 866 875 -4 498 20,383 -48
Sep04 040302 888 898 882 890 -3 1,201 22,785 +459
Dec04 040302 898 910 893 903 -2 391 35,029 +125
Mar05 040302 916 922 910 914 -3 53 21,679 -6
May05 040302 920 922 920 922 -4 12 5,712 +0
Total Volume and Open Interest 7,924 181,067 -670
London Coffee(LCE)
Mar04 040302 713.00 713.00 705.00 708.00 -12.00 556 1,256 -2,176
May04 040302 736.00 745.00 732.00 738.00 -2.00 3,691 66,020 -43
Jul04 040302 757.00 763.00 752.00 756.00 -3.00 1,876 29,825 +543
Sep04 040302 774.00 780.00 769.00 774.00 -1.00 462 20,465 +37
Nov04 040302 787.00 795.00 785.00 789.00 -1.00 890 14,096 +659
Jan05 040302 801.00 804.00 797.00 803.00 unch 119 7,401 +64
Total Volume and Open Interest 7,624 142,124 -886
London Sugar(LCE)
Mar04 040216 196.50 197.60 195.20 197.40 +10.00 2,901 3,046 +572
May04 040302 206.00 208.20 205.20 206.40 +0.40 2,766 25,684 -343
Aug04 040302 200.00 201.00 199.80 199.90 -0.10 737 15,713 +461
Oct04 040302 193.70 194.10 193.00 193.50 -0.90 642 6,841 +149
Dec04 040302 194.00 194.40 193.20 193.40 -0.80 466 2,928 +395
Total Volume and Open Interest 5,187 55,358 +952
Cotton(NYBOT)
Mar04 040302 70.60 70.60 69.90 69.90 -1.85 19 128 -80
May04 040302 72.30 72.90 70.53 70.73 -2.80 5,887 49,949 +120
Jul04 040302 73.30 73.95 71.60 71.94 -2.58 1,191 14,946 +78
Oct04 040302 67.20 67.20 66.25 66.25 -1.30 84 690 +25
Dec04 040302 67.84 67.84 66.80 66.80 -1.55 536 8,812 +48
Mar05 040302 69.10 69.10 68.90 68.90 -1.55 101 1,682 +62
Total Volume and Open Interest 7,819 77,354 +254
Lumber(CME)
Mar04 040302 392.5 394.0 385.5 389.0 -0.6 929 1,566 -259
May04 040302 388.1 388.1 380.1 380.3 -2.7 985 2,087 +367
Jul04 040302 371.5 373.0 368.5 371.6 +0.2 75 428 +5
Sep04 040302 363.4 363.4 363.4 363.4 -0.2 36 164 +12
Total Volume and Open Interest 2,031 4,262 +128
Crude Oil(NYM)
Apr04 040302 36.70 36.95 36.40 36.66 -0.20 84,599 198,013 -5,523
May04 040302 36.05 36.25 35.75 35.99 -0.19 57,720 86,515 +4,191
Jun04 040302 35.30 35.40 35.00 35.23 -0.12 21,363 60,201 +1,385
Jul04 040302 34.55 34.62 34.42 34.57 -0.12 5,678 35,755 +150
Aug04 040302 34.00 34.05 33.75 34.00 -0.12 2,939 22,916 +72
Sep04 040302 33.60 33.67 33.35 33.51 -0.12 2,034 29,183 +564
Oct04 040302 33.05 33.15 33.05 33.11 -0.12 1,762 21,500 +1,349
Nov04 040302 32.70 32.75 32.70 32.75 -0.12 1,337 14,796 -68
Dec04 040302 32.40 32.58 32.35 32.42 -0.12 8,723 53,524 +99
Jan05 040302 32.05 32.07 31.95 32.07 -0.12 1,195 15,764 +168
Feb05 040302 31.75 31.77 31.75 31.77 -0.12 898 7,343 +540
Mar05 040302 31.48 31.48 31.48 31.48 -0.12 1,035 6,378 +370
Apr05 040302 31.19 31.19 31.19 31.19 -0.12 111 5,208 +11
May05 040302 30.91 30.91 30.91 30.91 -0.12 3 2,467 +0
Jun05 040302 30.64 30.64 30.64 30.64 -0.12 1,015 11,596 -70
Jul05 040302 30.39 30.39 30.39 30.39 -0.12 850 3,606 -215
Total Volume and Open Interest 194,876 676,565 +3,778
Heating Oil(NYM)
Apr04 040302 94.80 94.90 92.80 93.45 -1.34 29,241 61,525 +657
May04 040302 92.10 92.30 90.90 91.15 -1.20 10,779 23,387 +1,242
Jun04 040302 89.50 89.85 88.80 89.10 -0.80 4,493 17,444 +276
Jul04 040302 88.70 88.70 88.00 88.10 -0.55 1,187 12,306 +298
Aug04 040302 87.80 88.30 87.40 87.80 -0.45 1,735 8,287 +571
Sep04 040302 87.60 88.25 87.60 88.05 -0.40 320 3,850 +282
Oct04 040302 88.00 88.50 88.00 88.50 -0.40 317 2,615 -49
Nov04 040302 89.45 89.45 88.80 89.05 -0.40 1 2,321 +1
Dec04 040302 89.80 90.00 89.20 89.60 -0.40 1,359 13,738 +386
Jan05 040302 89.90 89.90 89.90 89.90 -0.40 1,552 3,681 +205
Feb05 040302 89.50 89.50 89.50 89.50 -0.40 1,249 2,322 +1,182
Mar05 040302 87.15 87.15 87.15 87.15 -0.35 503 2,976 +144
Total Volume and Open Interest 52,737 155,058 +214
Unleaded Gas(NYM)
Apr04 040302 114.60 115.30 113.50 114.28 -0.38 23,053 79,694 +2,170
May04 040302 113.50 114.10 112.40 113.08 -0.52 14,248 27,052 +2,843
Jun04 040302 110.70 111.70 110.00 110.45 -0.50 2,952 11,631 -4
Jul04 040302 108.00 108.60 107.20 107.63 -0.52 2,028 6,650 +661
Aug04 040302 104.50 105.00 104.40 104.50 -0.55 604 6,443 +164
Sep04 040302 100.90 101.20 100.60 100.60 -0.60 473 7,991 -30
Oct04 040302 95.75 95.75 95.70 95.70 -0.60 593 3,611 +161
Nov04 040302 92.80 92.80 92.80 92.80 -0.60 26 786 +11
Dec04 040302 91.00 91.00 91.00 91.00 -0.60 606 2,023 +17
Jan05 040302 90.05 90.05 90.05 90.05 -0.60 1,004 1,400 +1,004
Feb05 040302 89.85 89.85 89.85 89.85 -0.60 1,005 1,006 +1,002
Mar05 040302 90.70 90.70 90.20 90.20 -0.70 1 4  
Total Volume and Open Interest 46,592 148,287  
Natural Gas(NYM)
Apr04 040302 5.530 5.600 5.485 5.565 +0.015 39,965 48,576 +111
May04 040302 5.600 5.660 5.560 5.637 +0.019 13,973 31,005 +452
Jun04 040302 5.640 5.685 5.605 5.662 +0.019 5,943 22,243 +1,240
Jul04 040302 5.660 5.700 5.630 5.687 +0.022 3,180 19,357 +2
Aug04 040302 5.670 5.710 5.650 5.702 +0.025 2,883 15,802 +126
Sep04 040302 5.625 5.670 5.615 5.667 +0.030 1,981 15,195 +284
Oct04 040302 5.640 5.680 5.620 5.677 +0.032 2,172 16,799 +55
Nov04 040302 5.785 5.840 5.780 5.832 +0.035 1,283 10,786 +127
Dec04 040302 5.940 6.000 5.940 5.992 +0.035 1,284 13,811 +455
Jan05 040302 6.090 6.120 6.070 6.120 +0.038 1,620 13,044 +299
Feb05 040302 6.030 6.050 6.000 6.050 +0.038 730 10,153 -45
Mar05 040302 5.840 5.850 5.820 5.845 +0.033 1,132 9,854 +308
Apr05 040302 5.260 5.270 5.260 5.265 +0.028 649 9,773 +290
May05 040302 5.140 5.160 5.140 5.145 +0.028 133 4,829 +60
Jun05 040302 5.163 5.168 5.150 5.168 +0.028 127 5,042 +14
Jul05 040302 5.195 5.200 5.170 5.200 +0.028 34 10,832 +28
Total Volume and Open Interest 77,950 308,139 +4,058
Brent Crude Oil(IPE)
Apr04 040302 33.16 33.42 32.88 33.15 -0.19 46,772 100,578 +431
May04 040302 32.57 32.85 32.40 32.59 -0.17 30,740 64,402 +1,713
Jun04 040302 32.25 32.47 32.05 32.22 -0.15 15,115 34,768 +985
Jul04 040302 31.90 32.12 31.75 31.89 -0.14 3,620 16,301 +222
Aug04 040302 31.55 31.70 31.44 31.57 -0.12 312 9,007 +150
Sep04 040302 31.23 31.35 31.17 31.25 -0.11 260 11,899 +12
Oct04 040302 30.86 30.94 30.86 30.93 -0.10 1,046 6,547 -35
Nov04 040302 30.58 30.62 30.55 30.62 -0.08 7 6,423 +7
Dec04 040302 30.27 30.50 30.25 30.32 -0.05 6,095 22,937 +793
Jan05 040302 30.00 30.00 30.00 30.00 -0.03 385 4,513 +49
Feb05 040302 29.65 29.70 29.65 29.70 -0.01 1 1,971 +0
Mar05 040302 29.40 29.40 29.40 29.40 +0.01 1 3,272 +0
Total Volume and Open Interest 105,804 327,295 +5,289
Gas Oil(IPE)
Mar04 040302 283.50 284.25 278.75 283.25 +3.50 13,159 41,336 -190
Apr04 040302 278.50 279.25 274.50 278.50 +4.50 13,684 39,997 +3,239
May04 040302 274.25 275.25 271.25 274.50 +4.50 2,373 11,737 -87
Jun04 040302 269.75 271.25 268.25 271.00 +4.25 1,107 17,141 -484
Jul04 040302 267.25 269.25 267.00 268.75 +3.75 100 7,122 +100
Aug04 040302 266.00 268.25 266.00 268.25 +3.75 225 4,228 -125
Sep04 040302 266.00 268.25 266.00 268.25 +3.75 450 5,131 +150
Oct04 040302 268.25 268.25 268.25 268.25 +3.75 0 3,797 +0
Nov04 040302 268.00 268.00 268.00 268.00 +4.00 0 3,724 +0
Dec04 040302 265.50 266.75 265.00 266.75 +4.00 505 12,342 -230
Total Volume and Open Interest 31,603 162,213 +2,373
US Dollar Index(NYBOT)
Mar04 040302 87.62 89.15 87.60 88.93 +1.31 1,788 14,856 +84
Jun04 040302 88.02 89.57 87.95 89.33 +1.32 404 2,598 +82
Sep04 040302 89.77 89.77 89.77 89.77 +1.32 3 15 +3
Total Volume and Open Interest 2,195 17,477 +169
Australian Dollar(CME)
Mar04 040302 77.01 77.10 75.80 76.23 -0.77 3,823 55,863 +2,073
Jun04 040302 76.16 76.19 74.90 75.38 -0.77 367 2,750 +250
Sep04 040302 75.00 75.00 74.53 74.53 -0.77 0 818 +0
Total Volume and Open Interest 4,190 59,589 +2,323
British Pound(CME)
Mar04 040302 185.66 185.68 183.28 183.95 -2.62 4,013 67,693 +1,814
Jun04 040302 184.20 184.25 181.85 182.51 -2.62 195 1,624 +135
Sep04 040302 181.06 181.06 181.06 181.06 -2.62 0 12 +0
Total Volume and Open Interest 4,208 69,688 +1,949
Canadian Dollar(CME)
Mar04 040302 74.67 74.74 74.28 74.52 -0.08 3,674 58,239 +4,474
Jun04 040302 74.46 74.50 74.10 74.32 -0.09 536 6,705 +226
Sep04 040302 74.15 74.19 74.15 74.19 -0.09 11 1,755 +10
Dec04 040302 73.90 74.08 73.87 74.06 -0.09 147 1,346 +31
Total Volume and Open Interest 4,387 68,246 +4,741
Japanese Yen(CME)
Mar04 040302 91.20 91.32 90.58 90.87 -0.91 5,902 135,641 +3,628
Jun04 040302 91.44 91.60 90.88 91.13 -0.91 1,202 17,355 +729
Sep04 040302 91.60 91.70 91.20 91.41 -0.91 0 53 +0
Total Volume and Open Interest 7,104 153,062 +4,357
Swiss Franc(CME)
Mar04 040302 78.24 78.41 77.00 77.29 -1.59 3,673 42,565 +3,324
Jun04 040302 78.44 78.44 77.23 77.46 -1.59 245 1,096 +94
Sep04 040302 77.63 77.63 77.63 77.63 -1.59 30 35 +30
Total Volume and Open Interest 3,923 43,794 +3,448
EuroFX(CME)
Mar04 040302 123.88 124.12 121.91 122.25 -2.16 10,154 131,576 +7,372
Jun04 040302 123.58 123.81 121.65 121.96 -2.16 909 3,820 +490
Sep04 040302 123.20 123.20 121.52 121.71 -2.16 3 265 +16
Total Volume and Open Interest 11,094 136,059 +7,898
Mexican Peso(CME)
Mar04 040302 9102.0 9130.0 9075.0 9100.0 -5.0 11,023 38,442 +4,584
Jun04 040302 8990.0 9010.0 8975.0 8985.0 -5.0 166 3,867 -46
Total Volume and Open Interest 11,289 43,094 +4,637
30-Year T-Bonds(CBOT)
Mar04 040302 113~30 114~02 112~25 113~05 -0~21 97,406 198,924 -35,032
Jun04 040302 112~18 112~21 111~09 111~22 -0~22 275,709 429,535 +47,477
Sep04 040302 110~02 110~24 110~02 110~09 -0~22 164 899 +96
Total Volume and Open Interest 373,279 629,658 +12,541
Municipal Bonds(CBOT)
Mar04 040302 105~29 106~00 105~13 105~16 -0~18 103 2,624 -21
Jun04 040302 104~29 104~29 104~14 104~16 -0~16 202 579 +69
Total Volume and Open Interest 305 3,203 +48
10-Year T-Notes(CBOT)
Mar04 040302 115~110 115~120 114~225 114~285 -0~130 207,256 399,734 -52,075
Jun04 040302 113~275 113~290 113~050 113~120 -0~135 612,743 972,271 +98,856
Total Volume and Open Interest 820,237 1,376,875 +46,858
5-Year T-Notes(CBOT)
Mar04 040302 113~195 113~200 113~090 113~120 -0~095 76,624 349,194 +349,194
Jun04 040302 112~080 112~085 111~285 112~000 -0~100 265,269 669,867 +669,867
Sep04 040302 110~280 110~280 110~280 110~280 -0~095      
Total Volume and Open Interest 341,893 1,019,061 +1,019,061
2 Year T-Notes(CBOT)
Mar04 040302 107~096 107~097 107~080 107~085 -0~015 10,699 79,769 -8,540
Jun04 040302 107~024 107~024 107~005 107~012 -0~017 16,258 156,809 +6,304
Total Volume and Open Interest 26,957 236,578 -2,236
Eurodollars(CME)
Mar04 040302 98.868 98.868 98.863 98.865 -0.003 58,395 746,737 -10,928
Jun04 040302 98.765 98.765 98.735 98.740 -0.030 99,945 944,698 +35,867
Sep04 040302 98.550 98.555 98.500 98.515 -0.050 127,766 953,509 +34,068
Dec04 040302 98.230 98.235 98.160 98.185 -0.055 141,159 676,456 +11,922
Mar05 040302 97.870 97.875 97.800 97.825 -0.060 91,482 538,095 +8,885
Jun05 040302 97.495 97.500 97.415 97.445 -0.065 43,576 401,869 +14,148
Sep05 040302 97.140 97.140 97.050 97.085 -0.065 42,314 327,050 +18,255
Dec05 040302 96.815 96.820 96.735 96.760 -0.070 23,734 227,970 +4,875
Mar06 040302 96.565 96.565 96.480 96.500 -0.075 14,884 192,859 +2,194
Jun06 040302 96.330 96.330 96.245 96.265 -0.075 11,312 135,017 -1,727
Sep06 040302 96.090 96.100 96.030 96.050 -0.070 11,650 140,446 +888
Dec06 040302 95.875 95.885 95.825 95.835 -0.075 11,473 112,046 +1,097
Total Volume and Open Interest 722,711 5,992,892 +124,307
3-Mth Euro-Yen(CME)
Mar04 040302 99.91 99.91 99.91 99.91 unch 182 9,263 +50
Jun04 040302 99.92 99.92 99.92 99.92 unch 183 9,333 -3
Sep04 040302 99.90 99.90 99.89 99.89 -0.01 100 8,783 +79
Dec04 040302 99.86 99.87 99.86 99.86 -0.02 0 7,800 -126
Mar05 040302 99.79 99.79 99.78 99.78 -0.04 0 3,754 +0
Jun05 040302 99.73 99.73 99.72 99.72 -0.06 0 910 +0
Sep05 040302 99.62 99.62 99.62 99.62 -0.09 0 1,114 +0
Dec05 040302 99.50 99.51 99.49 99.49 -0.13 0 64 +0
Mar06 040302 99.40 99.40 99.40 99.40 -0.11 0 294 +0
Jun06 040302 99.32 99.32 99.32 99.32 -0.11 0 47 +0
Total Volume and Open Interest 467 42,659 +2
3-Mth Euro-Yen(SIMEX)
Mar04 040302 99.91 99.91 99.91 99.91 unch 13 60,028 -1,189
Jun04 040302 99.92 99.92 99.92 99.92 unch 278 66,134 -28
Sep04 040302 99.90 99.90 99.90 99.90 unch 1,668 40,832 +101
Dec04 040302 99.87 99.87 99.86 99.86 -0.02 196 56,005 -710
Mar05 040302 99.81 99.81 99.80 99.80 -0.02 481 30,615 -126
Jun05 040302 99.77 99.77 99.74 99.75 -0.03 944 42,658 +64
Sep05 040302 99.70 99.70 99.64 99.64 -0.06 1,392 17,260 +110
Dec05 040302 99.57 99.57 99.51 99.51 -0.10 150 3,769 +50
Total Volume and Open Interest 5,522 331,221 -1,677
German Euro-Bund(EUREX)
Mar04 040302 115.72 115.75 115.34 115.38 -0.41 789,816 791,162 -51,780
Jun04 040302 114.77 114.79 114.39 114.41 -0.41 107,047 269,068 +51,676
Sep04 040302 113.77 113.77 113.77 113.77 -0.42 323 3 +0
Total Volume and Open Interest 897,186 1,060,233 -104
German Euro-Bobl(EUREX)
Mar04 040302 112.64 112.65 112.28 112.31 -0.35 578,916 555,799 -45,857
Jun04 040302 111.82 111.85 111.48 111.49 -0.34 98,973 334,650 +51,110
Sep04 040302 111.23 111.24 110.92 110.93 -0.35 913 3,207 -198
Total Volume and Open Interest 678,802 893,656 +5,055
Long Gilt(LIFFE)
Mar04 040302 108~23 108~31 108~20 108~26 +0~01 26,243 49,539 -2,398
Jun04 040302 108~09 108~18 108~06 108~11 +0~01 39,822 137,704 +477
Total Volume and Open Interest 66,065 187,243 -1,921
3-Mth Short Sterling(LIFFE)
Mar04 040302 95.72 95.75 95.71 95.73 unch 30,674 191,245 -291
Jun04 040302 95.52 95.55 95.49 95.51 -0.01 66,188 211,262 -3,723
Sep04 040302 95.31 95.36 95.29 95.31 -0.01 70,841 156,466 +5,535
Total Volume and Open Interest 321,531 1,135,162 +26,468
3-Mth Euribor(LIFFE)
Mar04 040302 97.970 97.970 97.950 97.960 -0.005 84,392 564,099 -9,330
Jun04 040302 98.010 98.010 97.955 97.975 -0.030 166,594 628,014 -22,377
Sep04 040302 97.935 97.935 97.870 97.895 -0.040 163,717 508,158 +1,630
Total Volume and Open Interest 728,117 3,213,986 -19,384
3-Mth Aus T-Bills(SFE)
Mar04 040302 94.45 94.48 94.45 94.47 +0.01 17,390 124,630 +5,088
Jun04 040302 94.40 94.42 94.37 94.41 +0.01 50,361 197,659 +24,279
Sep04 040302 94.35 94.37 94.33 94.36 +0.01 19,131 68,996 +7,859
Dec04 040302 94.32 94.33 94.29 94.32 +0.01 5,192 32,231 +2,235
Mar05 040302 94.25 94.27 94.24 94.27 +0.01 1,883 19,069 +1,091
Jun05 040302 94.20 94.22 94.20 94.22 +0.01 919 13,409 +382
Sep05 040302 94.15 94.16 94.15 94.16 -0.01 206 6,716 +25
Dec05 040302 94.11 94.11 94.11 94.11 -0.01 128 3,189 +82
Mar06 040302 94.08 94.08 94.07 94.07 -0.01 34 927 +34
Jun06 040302 94.04 94.04 94.04 94.04 -0.01 5 1,343 +0
Total Volume and Open Interest 95,255 469,104 +41,069
10-Year Aus T-Bonds(SFE)
Mar04 040302 94.50 94.53 94.47 94.50 +0.01 10,900 244,285 +4,334
Jun04 040302 94.47 94.50 94.46 94.47 +0.00 1,110 985 +472
Total Volume and Open Interest 23,704 245,270 +4,806
3-Year Aus T-Bonds(SFE)
Mar04 040302 94.60 94.63 94.57 94.61 -0.01 81,190 556,750 -10,081
Jun04 040302 94.51 94.55 94.51 94.53 unch 3,900 5,215 +3,715
Total Volume and Open Interest 85,090 561,965 -6,366
Gold(CMX)
Apr04 040302 399.3 399.3 391.2 393.8 -5.8 41,376 138,210 -1,474
Jun04 040302 399.5 400.5 392.5 394.8 -5.8 1,200 34,087 +337
Aug04 040302 401.5 401.5 393.5 395.7 -5.8 123 8,161 +19
Oct04 040302 396.5 396.5 396.5 396.5 -5.8 1 1,918 -1
Dec04 040302 403.1 403.1 395.0 397.4 -5.8 516 22,859 +125
Feb05 040302 402.0 402.0 398.3 398.3 -5.8 30 3,024 -15
Total Volume and Open Interest 43,407 233,333 -992
Silver(CMX)
Mar04 040302 693.0 693.0 669.0 671.0 -21.8 596 3,123 -267
May04 040302 692.5 692.5 670.0 672.5 -22.0 20,567 81,289 +3,897
Jul04 040302 691.5 693.0 671.5 673.6 -22.0 1,228 8,390 +579
Sep04 040302 685.0 686.5 674.9 674.9 -22.0 338 1,886 +145
Dec04 040302 699.0 699.0 674.0 676.4 -22.2 1,217 15,165 -207
Total Volume and Open Interest 24,018 114,883 +4,305
Platinum(NYM)
Apr04 040302 886.0 889.0 874.0 875.5 -30.6 1,599 8,015 +259
Jul04 040302 875.0 875.0 865.0 865.0 -30.6 182 617 +100
Oct04 040302 860.5 860.5 860.5 860.5 -30.6 2 24 +0
Total Volume and Open Interest 1,783 8,656 +359
Palladium(NYME)
Mar04 040302 241.00 241.00 236.00 237.85 -1.30 454 2,009 -408
Jun04 040302 242.00 245.00 238.10 240.85 -2.00 1,202 10,131 +245
Sep04 040302 243.50 243.50 241.85 241.85 -2.00 0 52 +0
Total Volume and Open Interest 1,671 12,361 -164
Copper(CMX)
Mar04 040302 137.90 138.10 136.40 137.10 -2.35 1,342 3,089 -1,037
May04 040302 138.20 138.80 136.55 137.60 -2.25 9,364 56,111 +1,026
Jul04 040302 136.25 137.10 135.50 136.00 -1.95 378 7,014 +229
Sep04 040302 135.00 135.00 133.30 134.40 -1.65 301 3,315 +193
Dec04 040302 131.30 131.50 129.80 130.90 -1.40 337 6,797 +254
Total Volume and Open Interest 11,846 83,998 +699
DJIA Index(CBOT)
Mar04 040302 10670 10670 10565 10588 -88 10,165 48,019 +1,323
Jun04 040302 10649 10649 10540 10564 -89 330 1,303 +208
Sep04 040302 10549 10549 10549 10549 -89 0 238 +0
Dec04 040302 10534 10534 10534 10534 -89 0 4 +0
Total Volume and Open Interest 10,495 49,564 +1,531
S & P 500(CME)
Mar04 040302 1154.00 1156.50 1146.50 1149.00 -6.40 46,313 559,975 -4,500
Jun04 040302 1153.00 1155.00 1147.30 1148.00 -6.40 5,458 53,035 +5,590
Sep04 040302 1147.00 1147.00 1147.00 1147.00 -6.40 15 3,623 +11
Dec04 040302 1152.10 1152.20 1146.10 1146.10 -6.40 0 308 +0
Total Volume and Open Interest 51,799 617,110 +1,108
S & P 500 E-Mini(Globex)
Mar04 040302 1155.50 1156.75 1146.50 1149.00 -6.50 533,975 606,353 +22,429
Jun04 040302 1154.50 1155.00 1146.00 1148.00 -6.50 11,630 34,224 +9,970
Total Volume and Open Interest 545,605 640,577 +32,399
NASDAQ 100(CME)
Mar04 040302 1488.00 1496.00 1472.50 1473.00 -17.00 16,738 74,453 +1,450
Jun04 040302 1493.00 1493.00 1476.50 1476.50 -17.00 520 3,802 +417
Sep04 040302 1497.00 1497.00 1480.00 1480.00 -17.00 1 8 +1
Total Volume and Open Interest 17,259 78,263 +1,868
NASDAQ 100 E-Mini(GLOBEX)
Mar04 040302 1490.5 1496.0 1473.0 1473.0 -17.0 314,642 257,254 +15,061
Jun04 040302 1495.5 1499.5 1476.5 1476.5 -17.0 376 1,846 -39
Total Volume and Open Interest 315,018 259,100 +15,022
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Mar04 040302 609.50 613.00 608.00 608.65 -2.35 490 16,116 +4
Jun04 040302 608.65 608.65 608.65 608.65 -2.35 0 1 +0
Sep04 040302 608.65 608.65 608.65 608.65 -2.35      
Total Volume and Open Interest 490 16,117 +4
Russell 2000(CME)
Mar04 040302 593.75 596.00 589.50 589.50 -4.10 1,324 26,217 -71
Jun04 040302 589.35 589.35 589.35 589.35 -3.95 5 223 +6
Sep04 040302 589.70 589.70 589.70 589.70 -4.10      
Total Volume and Open Interest 1,329 26,440 -65
Value Line(KCBT)
Mar04 040302 1623.00 1625.00 1623.00 1625.00 -11.00 5 78 -3
Total Volume and Open Interest 5 78 -3
Nikkei 225(CME)
Mar04 040302 11400 11430 11350 11385 unch 6,391 38,050 +1,820
Jun04 040302 11400 11420 11350 11360 unch 593 1,081 +379
Total Volume and Open Interest 6,984 39,142 +2,199
Nikkei 225(SIMEX)
Mar04 040302 11400 11400 11290 11365 +85 35,622 177,620 +8,166
Jun04 040302 11365 11365 11250 11320 +85 306 1,292 +273
Sep04 040302 11305 11305 11305 11305 +85      
Total Volume and Open Interest 35,928 178,912 +8,439
CAC 40(MATIF)
Mar04 040301 3760.0 3762.0 3742.5 3754.5 +23.0 120,789 333,483 +89,397
Apr04 040301 3712.5 3712.5 3712.5 3712.5 -17.5 2,154 314 +262
Total Volume and Open Interest      
DAX Index(EUREX)
Mar04 040302 4079.0 4109.5 4072.0 4083.5 +13.5 83,415 291,596 -2,530
Jun04 040302 4098.0 4127.0 4093.5 4104.0 +14.0 463 12,193 +152
Sep04 040302 4123.0 4145.0 4118.0 4124.0 +14.0 280 4,451 +5
Total Volume and Open Interest 84,158 308,240 -2,373
FT-SE 100(LIFFE)
Mar04 040302 4537.00 4538.00 4502.00 4521.00 +4.50 75,101 414,699 +1,623
Jun04 040302 4545.50 4545.50 4513.00 4529.50 +4.00 13,137 30,645 +8,348
Sep04 040302 4531.50 4545.00 4531.50 4540.00 +5.50 1 12,275 +0
Total Volume and Open Interest 88,250 472,042 +9,971
SPI 200(SFE)
Mar04 040302 3390.0 3399.0 3379.0 3380.0 -1.0 14,939 166,626 +3,157
Jun04 040302 3404.0 3409.0 3392.0 3392.0 unch 4,101 11,214 +3,628
Sep04 040302 3412.0 3412.0 3403.0 3403.0 unch 623 2,061 +117
Total Volume and Open Interest 19,676 182,146 +6,901
GSCI(CME)
Mar04 040302 281.60 282.40 280.25 281.20 -2.30 250 15,125 +74
Apr04 040302 280.10 280.50 279.10 279.10 -2.10 169 341 +52
May04 040302 276.25 276.25 276.25 276.25 -1.75 35 112 +30
Total Volume and Open Interest 454 15,578 +156
Reuters CRB Index(NYBOT)
Apr04 040302 275.50 275.50 272.00 272.40 -4.60 109 884 +31
Jun04 040302 275.00 275.00 271.75 271.75 -4.75 60 90 +33
Aug04 040302 273.00 273.00 270.75 270.75 -4.50 0 2 +0
Total Volume and Open Interest 169 976 +64
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