MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon March 08, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar04 040308 924.25 924.25 903.00 911.50 -22.25 1,876 2,050 -1,211
May04 040308 925.00 928.50 908.00 917.00 -20.75 40,488 148,903 -37
Jul04 040308 914.00 917.00 899.00 907.50 -18.50 10,967 53,223 -371
Aug04 040308 870.00 872.00 862.00 868.75 -12.50 1,334 10,498 +151
Sep04 040308 801.00 803.00 795.00 800.50 -11.00 456 6,523 +53
Nov04 040308 730.00 732.00 723.00 729.50 -9.75 5,654 35,297 +125
Jan05 040308 729.00 731.00 723.00 726.00 -11.25 91 1,125 +10
Total Volume and Open Interest 60,944 258,913 -1,297
Soybean Meal(CBOT)
Mar04 040308 281.00 281.50 276.00 279.30 -4.50 1,706 2,832 -702
May04 040308 282.00 283.00 277.00 279.40 -6.20 12,081 82,633 +1,101
Jul04 040308 279.00 280.00 274.00 276.30 -5.90 5,935 39,614 -809
Aug04 040308 268.50 269.00 264.50 266.50 -5.50 1,396 13,400 -95
Sep04 040308 252.50 254.00 250.00 251.00 -4.50 393 11,299 -79
Oct04 040308 222.50 222.50 220.00 221.80 -4.60 986 9,105 -147
Dec04 040308 217.50 218.00 215.00 216.80 -4.00 2,083 19,231 +7
Jan05 040308 217.50 217.50 215.00 215.80 -4.20 34 2,243 +16
Total Volume and Open Interest 24,675 182,966 -638
Soybean Oil(CBOT)
Mar04 040308 32.60 32.60 31.93 32.20 -0.54 665 1,557 -272
May04 040308 32.45 32.47 31.75 32.04 -0.63 18,246 104,676 -890
Jul04 040308 32.40 32.40 31.60 31.88 -0.72 8,315 48,710 +945
Aug04 040308 31.70 31.70 31.06 31.33 -0.50 907 7,561 +354
Sep04 040308 30.80 30.80 30.30 30.43 -0.55 715 9,297 +745
Oct04 040308 29.55 29.55 29.12 29.14 -0.66 336 7,063 -115
Dec04 040308 28.25 28.26 27.96 27.99 -0.38 1,684 14,325 +260
Jan05 040308 27.85 27.85 27.85 27.85 -0.35 3 729 -3
Total Volume and Open Interest 30,871 195,112 +1,024
Canola(WCE)
Mar04 040308 403.0 403.0 403.0 403.0 unch 283 50 -183
May04 040308 405.7 405.7 401.7 402.6 -5.7 3,617 32,400 -934
Jul04 040308 407.5 407.5 404.0 405.0 -5.3 1,874 14,157 +853
Sep04 040308 360.8 360.8 360.8 360.8 -6.2      
Nov04 040308 365.0 365.8 363.2 365.5 -3.5 3,016 19,266 +1,363
Total Volume and Open Interest 8,790 66,038 +1,099
Corn(CBOT)
Mar04 040308 288.00 288.50 285.00 286.50 -4.00 4,632 7,572 -2,016
May04 040308 294.50 294.50 291.00 292.50 -4.75 31,732 330,117 +867
Jul04 040308 298.00 298.00 294.75 296.25 -4.75 6,467 114,321 +529
Sep04 040308 291.00 292.00 288.75 290.50 -4.25 1,163 20,099 +160
Dec04 040308 288.50 289.00 285.50 287.25 -4.25 14,146 159,193 +1,537
Mar05 040308 289.25 289.50 287.00 288.25 -4.25 719 12,393 +161
Total Volume and Open Interest 59,138 649,067 +1,294
Wheat(CBOT)
Mar04 040308 363.00 364.00 360.00 360.25 -6.25 98 379 -124
May04 040308 367.00 371.50 365.50 367.75 -6.00 13,995 83,687 +227
Jul04 040308 371.00 374.50 370.00 371.50 -6.00 4,973 30,234 -955
Sep04 040308 376.00 378.50 375.00 375.25 -7.25 279 4,612 +68
Dec04 040308 387.00 387.50 384.00 386.00 -5.75 396 6,147 +102
Total Volume and Open Interest 19,769 125,532 -676
Wheat(KCBT)
Mar04 040308 368.00 373.00 367.00 369.00 -3.25 96 50 -76
May04 040308 368.00 373.75 368.00 371.50 -6.25 3,440 34,219 -426
Jul04 040308 377.00 377.00 372.50 374.50 -6.00 1,497 17,037 -530
Sep04 040308 380.00 380.00 377.00 378.50 -5.50 328 2,556 +215
Dec04 040308 390.00 390.00 387.50 388.00 -5.00 287 3,085 -80
Total Volume and Open Interest 5,653 56,970 -892
Wheat(MGE)
Mar04 040308 414.00 414.00 407.50 407.50 -10.25 52 42 -52
May04 040308 416.50 416.50 406.25 409.00 -11.00 2,317 22,953 +313
Jul04 040308 412.50 412.50 403.00 405.25 -11.25 433 6,390 -199
Sep04 040308 408.00 408.25 402.50 406.00 -5.50 304 5,668 -68
Dec04 040308 411.00 411.00 406.00 407.00 -6.25 439 2,971 -129
Total Volume and Open Interest 3,545 38,115 -135
Oats(CBOT)
Mar04 040308 152.00 153.75 152.00 152.00 -0.25 7 70 -4
May04 040308 155.00 158.75 154.75 156.00 +0.75 1,185 5,125 -50
Jul04 040308 159.25 162.25 159.00 159.50 -0.50 99 984 +46
Sep04 040308 160.25 162.50 160.25 161.50 unch 8 227 +5
Total Volume and Open Interest 1,346 7,359 +20
Rough Rice(CBOT)
Mar04 040308 10.17 10.17 10.17 10.17 +0.47 0 11 +0
May04 040308 9.90 10.39 9.62 10.36 +0.48 592 4,928 +157
Jul04 040308 9.88 10.53 9.80 10.47 +0.44 159 758 +24
Sep04 040308 8.83 9.08 8.70 9.03 +0.18 17 239 +10
Total Volume and Open Interest 782 6,270 +185
Live Cattle(CME)
Apr04 040308 79.800 80.100 79.000 79.050 -0.175 9,548 43,328 -1,985
Jun04 040308 74.400 74.800 74.325 74.575 +0.250 8,262 27,055 +2,814
Aug04 040308 73.150 73.500 72.800 73.000 -0.150 2,782 13,551 -525
Oct04 040308 75.700 75.875 75.100 75.150 -0.550 1,718 13,228 +8
Dec04 040308 77.150 77.200 76.450 76.475 -0.700 954 4,399 -178
Feb05 040308 78.600 78.600 78.000 78.200 -0.400 193 1,959 -15
Total Volume and Open Interest 23,471 103,592 +114
Feeder Cattle(CME)
Mar04 040308 87.650 88.000 87.150 87.400 +0.100 535 2,259 -10
Apr04 040308 85.600 85.900 84.800 84.900 -0.350 997 4,022 -199
May04 040308 85.850 86.000 84.800 85.025 -0.800 1,088 4,943 +253
Aug04 040308 87.850 87.950 86.900 87.225 -0.700 373 3,051 +33
Sep04 040308 87.700 87.700 87.050 87.100 -0.675 30 318 -11
Oct04 040308 87.950 87.950 87.000 87.250 -0.475 80 582 +26
Nov04 040308 87.950 87.950 87.750 87.750 -0.450 15 110 +0
Total Volume and Open Interest 3,118 15,285 +92
Lean Hogs(CME)
Apr04 040308 62.150 62.675 61.050 61.200 -0.725 6,483 29,919 -2,849
May04 040308 61.875 62.500 61.300 61.700 -0.400 227 2,522 +40
Jun04 040308 67.400 67.950 66.600 67.500 +0.100 4,686 20,288 +1,249
Jul04 040308 63.500 64.000 62.750 63.675 +0.100 642 5,285 +405
Aug04 040308 60.725 60.850 60.300 60.525 -0.200 147 2,090 +5
Oct04 040308 53.275 53.500 52.600 52.775 -0.500 176 1,039 -28
Dec04 040308 53.100 53.200 52.600 52.775 -0.400 95 910 +31
Feb05 040308 55.900 55.900 55.600 55.600 -0.375 3 110 +2
Total Volume and Open Interest 12,460 62,179 -1,145
Pork Bellies(CME)
Mar04 040308 95.400 97.050 95.400 96.600 +0.975 436 547 -134
May04 040308 96.700 98.300 96.700 97.350 +0.800 645 2,296 +273
Jul04 040308 97.000 98.275 97.000 97.875 +0.900 14 546 -4
Aug04 040308 95.000 95.000 94.500 94.750 unch 1 32 +0
Feb05 040308 86.500 86.500 86.500 86.500 +1.800 0 1 +0
Total Volume and Open Interest 1,096 3,423 +135
Class III Milk(CME)
Mar04 040308 13.63 13.64 13.58 13.64 unch 45 2,710 -12
Apr04 040308 14.67 14.71 14.58 14.63 -0.04 260 2,893 -39
May04 040308 15.25 15.39 15.15 15.23 unch 363 2,840 +107
Jun04 040308 15.29 15.45 15.20 15.26 -0.01 436 2,796 +179
Jul04 040308 15.43 15.50 15.33 15.42 -0.02 413 2,550 +98
Total Volume and Open Interest 2,661 24,246 +730
Cocoa(NYBOT)
Mar04 040308 1455 1465 1452 1452 +1 1 23 -30
May04 040308 1475 1478 1453 1462 +1 8,454 31,397 +731
Jul04 040308 1475 1481 1464 1470 +4 2,715 14,927 +276
Sep04 040308 1483 1484 1470 1477 +6 1,229 11,836 +322
Dec04 040308 1495 1495 1488 1488 +7 554 9,833 +295
Mar05 040308 1497 1497 1497 1497 +6 375 7,974 +212
May05 040308 1515 1515 1506 1506 +5 2,930 9,680 +1,070
Total Volume and Open Interest 18,558 94,918 +4,522
Coffee "C"(NYBOT)
Mar04 040308 73.70 74.00 73.60 73.60 +0.55 2 815 -22
May04 040308 74.70 75.75 74.40 75.20 +0.25 7,979 63,862 +121
Jul04 040308 76.60 77.60 76.50 77.20 +0.25 1,595 13,806 +838
Sep04 040308 78.60 79.50 78.60 79.15 +0.25 373 8,890 +158
Dec04 040308 81.20 82.00 81.20 81.70 +0.25 222 5,476 +102
Mar05 040308 84.35 84.35 84.00 84.25 +0.20 63 3,561 -4
Total Volume and Open Interest 10,267 97,456 +1,221
Orange Juice(NYBOT)
Mar04 040308 61.70 61.70 60.05 60.90 -1.10 343 1,027 -374
May04 040308 64.00 64.10 62.15 62.60 -1.30 399 22,158 -65
Jul04 040308 66.60 66.60 64.80 65.25 -1.15 102 3,894 +58
Sep04 040308 69.15 69.15 67.85 67.85 -0.90 17 1,235 +10
Nov04 040308 71.50 71.50 70.25 70.35 -0.65 1 1,069 +0
Total Volume and Open Interest 862 30,827 -371
Sugar #11(NYBOT)
May04 040308 6.20 6.22 6.15 6.22 +0.03 10,263 145,909 -633
Jul04 040308 6.07 6.10 6.06 6.08 +0.01 3,501 39,059 +572
Oct04 040308 6.13 6.14 6.12 6.13 +0.01 604 31,986 -141
Mar05 040308 6.32 6.33 6.32 6.32 -0.01 1,069 14,981 +73
May05 040308 6.33 6.34 6.33 6.33 unch 87 6,198 +28
Total Volume and Open Interest 16,997 245,353 +248
Sugar #14(NYBOT)
Mar04 040209 20.36 20.36 20.30 20.35 -0.12 146 715 -130
May04 040308 20.95 20.96 20.95 20.96 unch 10 3,274 -5
Jul04 040308 21.00 21.01 21.00 21.01 -0.01 31 3,774 +25
Sep04 040308 21.19 21.19 21.19 21.19 -0.05 20 3,263 +7
Nov04 040308 21.30 21.32 21.30 21.31 -0.01 5 1,066 +0
Total Volume and Open Interest 83 12,212 +38
London Cocoa(LCE)
Mar04 040308 821 838 820 828 -1 690 32,164 -330
May04 040308 825 831 819 826 +1 4,052 36,160 +571
Jul04 040308 842 850 838 845 unch 1,574 20,651 +575
Sep04 040308 858 863 856 861 +1 1,049 23,813 +794
Dec04 040308 873 882 873 878 +1 3,933 36,282 -18
Mar05 040308 892 896 889 894 +1 3,467 22,086 +319
May05 040308 900 905 900 905 +1 509 5,761 +49
Total Volume and Open Interest 21,072 191,465 +7,464
London Coffee(LCE)
Mar04 040308 696.00 699.00 694.00 699.00 +3.00 30 289 +1
May04 040308 734.00 736.00 727.00 736.00 +4.00 4,879 62,484 -481
Jul04 040308 752.00 757.00 746.00 756.00 +3.00 1,999 33,928 +1,417
Sep04 040308 767.00 775.00 766.00 773.00 +3.00 299 20,969 -53
Nov04 040308 784.00 789.00 782.00 789.00 +3.00 33 14,767 +27
Jan05 040308 796.00 804.00 795.00 804.00 +3.00 58 8,776 +17
Total Volume and Open Interest 7,298 144,836 +928
London Sugar(LCE)
Mar04 040216 196.50 197.60 195.20 197.40 +10.00      
May04 040308 209.40 210.00 208.90 209.80 +1.30 1,739 26,511 +369
Aug04 040308 201.50 202.50 201.50 202.30 +1.30 576 15,970 +59
Oct04 040308 195.20 195.90 195.20 195.80 +1.00 246 7,197 -70
Dec04 040308 195.50 195.70 195.50 195.70 +0.90 226 3,206 +101
Total Volume and Open Interest 2,819 57,329 +466
Cotton(NYBOT)
Mar04 040308 65.75 65.75 65.75 65.75 -2.25 10 96 -8
May04 040308 68.50 68.70 66.60 67.01 -2.47 9,627 48,112 -615
Jul04 040308 70.00 70.00 68.01 68.40 -2.30 2,146 15,166 -15
Oct04 040308 65.80 65.80 64.85 64.85 -1.10 40 729 +7
Dec04 040308 66.40 66.40 65.25 65.56 -1.21 1,804 10,067 +584
Mar05 040308 67.60 67.60 67.60 67.60 -1.30 169 2,252 +119
Total Volume and Open Interest 13,796 77,551 +72
Lumber(CME)
Mar04 040308 378.0 380.0 371.1 374.7 -3.7 664 755 -233
May04 040308 372.0 372.6 362.2 365.5 -4.3 570 2,487 +99
Jul04 040308 360.0 360.0 352.0 358.9 -3.0 32 492 -2
Sep04 040308 353.0 353.3 349.9 353.3 +2.3 10 166 +2
Total Volume and Open Interest 1,278 3,920 -134
Crude Oil(NYM)
Apr04 040308 37.25 37.51 36.35 36.57 -0.69 78,190 169,372 -14,674
May04 040308 36.50 36.72 35.63 35.82 -0.62 57,150 102,981 +3,756
Jun04 040308 35.62 35.75 34.70 34.94 -0.58 15,450 60,270 +1,669
Jul04 040308 34.85 34.95 34.20 34.27 -0.55 4,934 35,991 +30
Aug04 040308 34.28 34.28 33.55 33.69 -0.53 3,408 23,406 -113
Sep04 040308 33.75 33.85 33.21 33.21 -0.51 3,161 29,451 -747
Oct04 040308 33.25 33.25 32.83 32.83 -0.48 1,021 23,430 +368
Nov04 040308 32.49 32.49 32.49 32.49 -0.46 971 16,080 +531
Dec04 040308 32.55 32.75 32.05 32.17 -0.45 4,290 53,789 -7
Jan05 040308 32.15 32.15 31.83 31.83 -0.44 496 15,394 +211
Feb05 040308 31.85 31.85 31.54 31.54 -0.43 16 6,715 +0
Mar05 040308 31.35 31.35 31.26 31.26 -0.42 20 6,589 +6
Apr05 040308 31.40 31.40 30.90 30.98 -0.41 75 5,260 +32
May05 040308 30.72 30.72 30.72 30.72 -0.40 56 2,454 +6
Jun05 040308 30.88 30.90 30.47 30.47 -0.39 1,671 11,817 +451
Jul05 040308 30.65 30.65 30.24 30.24 -0.38 25 3,652 -4
Total Volume and Open Interest 173,859 669,920 -8,164
Heating Oil(NYM)
Apr04 040308 92.85 93.20 89.00 89.90 -2.63 21,347 53,912 -478
May04 040308 91.50 91.75 88.00 88.83 -2.56 13,039 27,051 +3,154
Jun04 040308 89.60 89.60 86.90 87.38 -2.16 3,142 18,687 +511
Jul04 040308 88.20 88.85 86.58 86.58 -2.06 2,090 13,653 +594
Aug04 040308 88.00 88.40 86.43 86.43 -1.96 759 8,565 -103
Sep04 040308 89.00 89.00 86.78 86.78 -1.91 771 4,239 +384
Oct04 040308 89.80 89.80 87.28 87.28 -1.86 257 3,251 +174
Nov04 040308 89.45 89.45 87.70 87.88 -1.86 156 2,477 +99
Dec04 040308 90.00 90.40 88.30 88.48 -1.81 1,194 14,898 -72
Jan05 040308 90.25 90.25 88.70 88.78 -1.76 5 3,981 +1
Feb05 040308 89.90 89.90 88.38 88.38 -1.76 5 2,372 +1
Mar05 040308 86.50 86.50 85.83 85.83 -1.76 5 3,528 +0
Total Volume and Open Interest 42,775 157,268 +4,266
Unleaded Gas(NYM)
Apr04 040308 112.70 113.10 107.90 108.35 -4.11 20,659 64,561 -2,772
May04 040308 112.10 112.20 107.30 107.81 -3.78 11,088 34,120 +1,802
Jun04 040308 110.00 110.00 105.80 106.11 -3.43 3,435 13,937 +396
Jul04 040308 107.60 107.70 103.86 103.86 -3.18 666 8,622 +166
Aug04 040308 103.80 103.80 101.31 101.31 -2.98 321 7,151 +63
Total Volume and Open Interest 36,732 148,173 +3
RBOB Gasoline(NYMEX)
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Apr04 040308 5.520 5.545 5.350 5.393 -0.050 25,162 43,227 -2,435
May04 040308 5.620 5.625 5.440 5.478 -0.048 11,412 36,742 +899
Jun04 040308 5.650 5.650 5.495 5.518 -0.048 2,954 23,535 -23
Jul04 040308 5.670 5.680 5.540 5.556 -0.042 2,301 19,769 +242
Aug04 040308 5.700 5.700 5.545 5.578 -0.040 1,940 16,011 +357
Sep04 040308 5.655 5.660 5.520 5.553 -0.038 1,912 15,757 +408
Oct04 040308 5.660 5.665 5.540 5.570 -0.034 1,670 16,578 -84
Nov04 040308 5.830 5.830 5.710 5.740 -0.033 903 11,319 +202
Dec04 040308 6.005 6.005 5.885 5.910 -0.032 1,333 14,665 +256
Jan05 040308 6.120 6.120 6.000 6.044 -0.032 1,472 13,632 +78
Feb05 040308 6.030 6.030 5.960 5.984 -0.024 200 10,494 +79
Mar05 040308 5.870 5.870 5.760 5.774 -0.024 961 9,916 +94
Apr05 040308 5.235 5.235 5.180 5.194 -0.014 231 10,204 +32
May05 040308 5.115 5.115 5.084 5.084 -0.007 85 5,056 +14
Jun05 040308 5.114 5.114 5.114 5.114 -0.003 10 5,176 +3
Jul05 040308 5.160 5.170 5.150 5.151 -0.003 70 10,926 +8
Total Volume and Open Interest 54,462 317,034 +1,486
Brent Crude Oil(ICE)
Apr04 040308 33.50 33.57 32.56 32.77 -0.58 34,768 93,242 -653
May04 040308 32.80 32.97 32.00 32.16 -0.61 38,174 77,784 +6,359
Jun04 040308 32.43 32.55 31.62 31.79 -0.58 25,741 42,361 +6,278
Jul04 040308 32.00 32.20 31.31 31.47 -0.55 6,856 18,042 +462
Aug04 040308 31.70 31.70 31.00 31.17 -0.52 2,556 9,197 +233
Sep04 040308 31.31 31.31 30.88 30.88 -0.49 983 12,773 +125
Oct04 040308 31.10 31.13 30.59 30.59 -0.46 67 7,402 -46
Nov04 040308 30.31 30.31 30.31 30.31 -0.43 8 6,438 +8
Dec04 040308 30.55 30.60 29.95 30.04 -0.40 3,677 24,436 +243
Jan05 040308 30.20 30.20 29.73 29.73 -0.38 41 4,644 +16
Feb05 040308 29.44 29.44 29.44 29.44 -0.36 163 2,725 +156
Mar05 040308 29.19 29.19 29.19 29.19 -0.33 0 3,272 +0
Total Volume and Open Interest 113,581 348,910 +13,381
Gas Oil(ICE)
Mar04 040308 281.00 281.00 276.75 278.25 -1.75 10,988 31,159 -3,170
Apr04 040308 276.00 276.25 272.50 274.00 -1.00 15,247 51,412 +2,221
May04 040308 272.50 273.00 270.50 271.50 -0.25 4,665 14,689 +828
Jun04 040308 269.00 270.00 267.25 269.00 +0.75 287 16,484 +0
Jul04 040308 266.00 267.75 266.00 267.75 +1.25 0 7,724 +0
Aug04 040308 266.75 267.25 266.50 267.25 +1.25 0 4,396 +0
Sep04 040308 265.75 267.25 265.25 267.25 +1.50 890 5,715 +480
Oct04 040308 267.50 267.50 267.50 267.50 +1.75 0 3,801 +0
Nov04 040308 266.50 267.00 266.50 267.00 +1.50 0 3,819 +0
Dec04 040308 264.50 266.00 264.50 266.00 +1.50 250 12,392 -34
Total Volume and Open Interest 32,327 167,574 +325
US Dollar Index(NYBOT)
Mar04 040308 88.23 88.40 87.90 88.04 -0.19 3,615 9,355 -1,718
Jun04 040308 88.74 88.84 88.34 88.46 -0.19 2,780 4,323 +1,125
Sep04 040308 89.30 89.30 88.87 88.87 -0.22 1 14 -1
Total Volume and Open Interest 6,396 13,703 -594
Australian Dollar(CME)
Mar04 040308 75.64 75.83 75.49 75.72 -0.12 4,093 47,851 -1,896
Jun04 040308 74.84 75.03 74.63 74.90 -0.12 4,536 9,958 +3,332
Sep04 040308 74.22 74.22 74.08 74.08 -0.12 4 822 +3
Total Volume and Open Interest 8,647 58,834 +1,451
British Pound(CME)
Mar04 040308 184.72 184.92 184.16 184.50 +0.04 9,258 53,327 -5,468
Jun04 040308 183.20 183.50 182.69 183.05 +0.03 6,414 12,057 +6,162
Sep04 040308 181.60 181.60 181.60 181.60 +0.03 0 13 +0
Total Volume and Open Interest 15,672 65,756 +694
Canadian Dollar(CME)
Mar04 040308 75.53 75.75 75.50 75.65 +0.05 13,038 49,401 -4,691
Jun04 040308 75.35 75.56 75.28 75.44 +0.05 10,598 13,090 +4,108
Sep04 040308 75.32 75.32 75.18 75.31 +0.05 50 2,127 +36
Dec04 040308 75.10 75.18 75.06 75.18 +0.05 84 1,502 +30
Total Volume and Open Interest 23,820 66,317 -527
Japanese Yen(CME)
Mar04 040308 89.16 90.00 89.10 89.83 +0.57 21,826 125,511 -6,912
Jun04 040308 89.42 90.28 89.33 90.08 +0.57 16,238 31,322 +9,018
Sep04 040308 90.35 90.35 90.35 90.35 +0.57 12 74 +3
Total Volume and Open Interest 38,076 156,920 +2,109
Swiss Franc(CME)
Mar04 040308 78.08 78.56 78.07 78.39 +0.02 10,751 35,541 -5,939
Jun04 040308 78.24 78.72 78.21 78.55 +0.02 8,819 13,522 +7,832
Sep04 040308 78.71 78.71 78.71 78.71 +0.02 6 14 +6
Total Volume and Open Interest 19,579 49,233 +1,900
EuroFX(CME)
Mar04 040308 123.50 124.15 123.43 123.89 +0.18 16,655 121,351 -9,654
Jun04 040308 123.18 123.86 123.11 123.59 +0.18 6,479 16,139 +2,996
Sep04 040308 122.85 123.55 122.85 123.33 +0.18 22 289 -12
Total Volume and Open Interest 23,219 138,321 -6,622
Mexican Peso(CME)
Mar04 040308 9140.0 9172.5 9100.0 9105.0 -37.5 13,757 36,262 -1,835
Apr04 040308 9095.0 9095.0 9060.0 9060.0 -37.5 25 109 +25
Total Volume and Open Interest 17,470 46,247 +992
30-Year T-Bonds(CBOT)
Mar04 040308 115~14 116~12 115~13 116~07 +0~17 59,465 68,875 -20,897
Jun04 040308 114~00 114~31 113~30 114~25 +0~18 437,402 496,940 +45,335
Sep04 040308 113~12 113~16 113~08 113~12 +0~18 10,068 10,869 +9,205
Total Volume and Open Interest 506,944 577,056 +33,646
10-Year T-Notes(CBOT)
Mar04 040308 116~160 117~040 116~160 117~015 +0~135 109,179 177,923 -45,978
Jun04 040308 115~040 115~240 115~025 115~210 +0~140 1,172,880 1,188,891 +106,067
Total Volume and Open Interest 1,288,707 1,376,788 +62,827
5-Year T-Notes(CBOT)
Mar04 040308 114~190 114~250 114~190 114~250 +0~095 32,195 0 +0
Jun04 040308 113~110 113~170 113~095 113~165 +0~100 487,259 0 +0
Sep04 040308 112~100 112~150 112~060 112~135 +0~135 0 50 +0
Total Volume and Open Interest 519,454 50 +0
2 Year T-Notes(CBOT)
Mar04 040308 108~004 108~008 108~004 108~008 +0~008 6,621 53,577 -4,931
Jun04 040308 107~070 107~078 107~068 107~077 +0~013 11,194 163,616 -69
Total Volume and Open Interest 17,815 217,193 -5,000
Eurodollars(CME)
Mar04 040308 98.887 98.890 98.887 98.887 +0.005 86,581 707,227 +4,607
Jun04 040308 98.825 98.835 98.820 98.825 +0.010 263,873 935,420 -2,976
Sep04 040308 98.685 98.710 98.685 98.700 +0.025 299,893 933,821 +23,586
Dec04 040308 98.445 98.480 98.440 98.465 +0.035 380,580 700,760 +41,384
Mar05 040308 98.140 98.180 98.135 98.175 +0.055 255,230 569,759 +27,975
Jun05 040308 97.785 97.830 97.780 97.825 +0.070 119,264 391,449 -4,214
Sep05 040308 97.430 97.475 97.420 97.470 +0.075 83,513 330,406 +5,196
Dec05 040308 97.095 97.155 97.095 97.150 +0.085 78,528 235,698 +8,430
Mar06 040308 96.845 96.910 96.840 96.900 +0.095 46,311 202,645 +5,057
Jun06 040308 96.600 96.665 96.600 96.665 +0.100 31,251 137,968 +3,609
Sep06 040308 96.380 96.445 96.380 96.445 +0.100 30,506 139,869 +4,055
Dec06 040308 96.165 96.235 96.165 96.235 +0.105 30,439 121,545 +6,862
Mar07 040308 95.995 96.055 95.985 96.055 +0.110 6,048 91,054 -620
Jun07 040308 95.820 95.880 95.810 95.880 +0.110 5,662 69,569 -218
Sep07 040308 95.655 95.715 95.645 95.715 +0.110 5,799 67,966 -1,224
Dec07 040308 95.510 95.555 95.510 95.555 +0.110 7,498 58,993 -707
Mar08 040308 95.360 95.425 95.360 95.420 +0.110 4,436 44,509 -1,947
Jun08 040308 95.265 95.300 95.250 95.290 +0.105 4,496 48,543 -1,207
Total Volume and Open Interest 1,771,362 6,016,584 +110,550
3-Mth Euro-Yen(CME)
Mar04 040308 99.92 99.92 99.91 99.91 -0.01 1 9,102 -75
Jun04 040308 99.92 99.92 99.92 99.92 unch 8 12,176 +689
Sep04 040308 99.89 99.89 99.89 99.89 +0.01 120 8,834 +88
Dec04 040308 99.86 99.86 99.86 99.86 +0.01 292 8,156 +75
Mar05 040308 99.78 99.78 99.78 99.78 +0.02 112 4,123 -475
Jun05 040308 99.72 99.72 99.72 99.72 +0.01 0 2,075 -27
Sep05 040308 99.63 99.63 99.63 99.63 +0.04 0 1,649 +0
Dec05 040308 99.50 99.50 99.50 99.50 +0.01 0 1,064 -354
Mar06 040308 99.41 99.41 99.41 99.41 +0.05 2 294 +0
Jun06 040308 99.30 99.30 99.30 99.30 +0.07 0 47 +0
Total Volume and Open Interest 535 48,816 -79
3-Mth Euro-Yen(SIMEX)
Mar04 040308 99.91 99.92 99.91 99.92 +0.01 610 59,188 -539
Jun04 040308 99.92 99.92 99.92 99.92 +0.01 3,036 70,490 +2,872
Sep04 040308 99.88 99.89 99.88 99.89 +0.01 603 38,929 -478
Dec04 040308 99.85 99.86 99.85 99.86 +0.02 2,061 60,284 -434
Mar05 040308 99.75 99.78 99.75 99.78 +0.03 1,262 30,717 -107
Jun05 040308 99.69 99.72 99.69 99.72 +0.04 1,157 43,371 -1,121
Sep05 040308 99.59 99.62 99.58 99.62 +0.05 915 19,997 +548
Dec05 040308 99.47 99.52 99.47 99.52 +0.08 441 6,042 -33
Total Volume and Open Interest 10,221 344,439 +728
German Euro-Bund(EUREX)
Mar04 040308 116.42 116.69 116.31 116.67 +0.23 117,551 5,819 -338,915
Jun04 040308 115.45 115.97 115.35 115.87 +0.38 966,609 990,063 +232,995
Sep04 040308 115.02 115.42 115.02 115.42 +0.43 51 94 -3
Total Volume and Open Interest 1,084,211 995,976 -105,923
German Euro-Bobl(EUREX)
Mar04 040308 113.04 113.17 112.95 113.15 +0.06 99,538 44,738 -209,959
Jun04 040308 112.37 112.70 112.29 112.64 +0.22 633,216 715,001 +97,412
Sep04 040308 112.07 112.10 112.07 112.10 +0.22 585 3,231 +25
Total Volume and Open Interest 733,339 762,970 -112,522
Long Gilt(LIFFE)
Mar04 040308 109~11 109~31 109~11 109~26 +0~18 3,951 26,943 -1,911
Jun04 040308 108~29 109~17 108~28 109~12 +0~18 74,831 153,586 +313
Total Volume and Open Interest 78,782 180,529 -1,598
3-Mth Short Sterling(LIFFE)
Mar04 040308 95.73 95.74 95.71 95.72 -0.02 57,796 184,920 -13,109
Jun04 040308 95.54 95.57 95.52 95.54 -0.02 69,821 219,184 +3,170
Sep04 040308 95.39 95.44 95.37 95.40 +0.01 76,128 152,417 -6,196
Total Volume and Open Interest 339,512 1,179,625 -4,466
3-Mth Euribor(LIFFE)
Mar04 040308 97.950 97.955 97.945 97.950 unch 127,881 550,484 -8,055
Jun04 040308 98.010 98.030 98.005 98.025 +0.010 212,024 617,947 +16,233
Sep04 040308 97.970 98.010 97.965 98.000 +0.020 237,270 499,555 +15,031
Total Volume and Open Interest 1,200,168 3,187,734 +44,477
3-Mth Aus T-Bills(SFE)
Mar04 040308 94.52 94.53 94.49 94.51 +0.03 9,569 136,162 -25,670
Jun04 040308 94.47 94.54 94.47 94.54 +0.13 20,565 209,775 +2,295
Sep04 040308 94.44 94.50 94.44 94.49 +0.14 7,484 85,463 +4,155
Dec04 040308 94.42 94.45 94.41 94.44 +0.13 4,213 47,263 +4,029
Mar05 040308 94.37 94.39 94.36 94.39 +0.14 1,132 21,637 +906
Jun05 040308 94.34 94.34 94.32 94.34 +0.15 354 14,902 +357
Sep05 040308 94.28 94.29 94.26 94.29 +0.17 300 8,660 +761
Dec05 040308 94.23 94.23 94.21 94.23 +0.16 515 3,850 +510
Mar06 040308 94.20 94.20 94.19 94.19 +0.17 100 928 +0
Jun06 040308 94.15 94.15 94.15 94.15 +0.18 0 1,343 +0
Total Volume and Open Interest 44,232 530,918 -12,657
10-Year Aus T-Bonds(SFE)
Mar04 040308 94.54 94.55 94.50 94.51 +0.15 22,014 265,975 -2,576
Jun04 040308 94.51 94.53 94.49 94.50 +0.16 2,422 8,697 +2,484
Total Volume and Open Interest 24,436 274,672 -92
3-Year Aus T-Bonds(SFE)
Mar04 040308 94.72 94.73 94.67 94.71 +0.16 52,161 642,936 +2,420
Jun04 040308 94.63 94.63 94.58 94.62 +0.17 6,390 37,521 +4,758
Total Volume and Open Interest 58,551 680,457 +7,178
Gold(CMX)
Apr04 040308 399.4 401.7 399.2 400.9 -0.7 59,418 124,816 -5,853
Jun04 040308 400.0 402.8 400.0 401.9 -0.7 4,127 37,453 +783
Aug04 040308 400.5 403.0 400.5 402.8 -0.7 34 8,249 -7
Oct04 040308 403.6 403.6 403.6 403.6 -0.7 29 1,890 -15
Dec04 040308 402.3 405.0 402.3 404.4 -0.7 1,566 23,582 +270
Feb05 040308 405.3 405.3 405.3 405.3 -0.7 322 2,855 -191
Apr05 040308 406.0 406.2 406.0 406.2 -0.7 5 374 +2
Jun05 040308 407.2 407.2 407.2 407.2 -0.7 193 11,609 -72
Aug05 040308 408.2 408.2 408.2 408.2 -0.7 178 1,858 +178
Oct05 040308 409.4 409.4 409.4 409.4 -0.7 0 145 +0
Dec05 040308 410.6 410.6 410.6 410.6 -0.7 451 5,108 +123
Total Volume and Open Interest 66,347 226,921 -4,759
Silver(CMX)
Mar04 040308 691.0 707.0 689.0 697.4 -0.7 175 615 -100
May04 040308 694.0 707.0 689.0 699.0 unch 17,475 82,448 +2,185
Jul04 040308 696.0 707.0 691.5 700.1 unch 530 8,051 -40
Sep04 040308 695.0 704.0 695.0 701.2 unch 32 2,198 +16
Dec04 040308 698.0 711.0 694.0 702.8 unch 727 14,864 +128
Mar05 040308 702.5 707.0 702.5 703.7 unch 1 1,647 +1
May05 040308 700.0 704.3 700.0 704.3 -0.1 0 30 +0
Total Volume and Open Interest 18,973 113,422 +2,196
Platinum(NYM)
Apr04 040308 893.0 896.8 889.0 894.0 +7.0 635 7,693 -103
Jul04 040308 890.0 890.0 880.0 883.1 +7.1 102 778 +24
Oct04 040308 872.1 872.1 872.1 872.1 +7.1 120 177 +104
Total Volume and Open Interest 857 8,648 +25
Palladium(NYME)
Mar04 040308 265.00 265.00 264.25 264.25 +14.40 20 1,210 -21
Jun04 040308 261.00 268.00 258.50 266.85 +14.10 755 10,602 +136
Sep04 040308 267.85 267.85 267.85 267.85 +14.10 0 53 +0
Total Volume and Open Interest 778 12,038 +118
Copper(CMX)
Mar04 040308 131.50 132.00 128.80 129.20 -4.60 563 2,413 -401
May04 040308 132.00 132.70 128.50 129.70 -4.60 10,446 50,527 +232
Jul04 040308 130.40 131.30 127.50 128.60 -4.20 187 7,142 -65
Sep04 040308 128.80 129.00 126.70 126.90 -4.00 36 3,402 -9
Dec04 040308 125.20 125.80 122.50 123.50 -3.80 65 6,807 -2
Total Volume and Open Interest 12,253 77,745 -680
Aluminum(CMX)
Mar04 040308 80.30 80.30 80.30 80.30 -1.20 47 959 -7
Apr04 040308 80.90 81.00 80.30 80.30 -1.20 107 1,981 -75
May04 040308 80.80 80.80 80.10 80.10 -0.90 58 516 +48
Jun04 040308 79.70 79.70 79.70 79.70 -1.00 1 404 +0
Jul04 040308 79.40 79.40 79.40 79.40 -1.00 1 378 +1
Aug04 040308 79.10 79.10 79.10 79.10 -1.00 1 122 +1
Total Volume and Open Interest 215 9,107 -32
DJIA Index(CBOT)
Mar04 040308 10613 10633 10495 10498 -103 16,223 46,213 +301
Jun04 040308 10595 10605 10470 10473 -104 379 1,887 +125
Sep04 040308 10557 10557 10453 10453 -106 0 238 +0
Dec04 040308 10438 10438 10438 10438 -106 0 4 +0
Total Volume and Open Interest 16,602 48,342 +426
S & P 500(CME)
Mar04 040308 1157.50 1160.00 1143.30 1144.00 -13.80 116,434 453,669 -45,555
Jun04 040308 1156.80 1158.50 1142.50 1142.90 -13.90 57,217 162,682 +46,079
Sep04 040308 1141.60 1141.60 1141.60 1141.60 -14.10 138 11,121 +111
Dec04 040308 1140.70 1140.70 1140.70 1140.70 -14.20 5 413 -3
Total Volume and Open Interest 173,794 628,054 +632
S & P 500 E-Mini(Globex)
Mar04 040308 1158.00 1160.00 1143.25 1144.00 -13.75 78,585 618,621 +28,607
Jun04 040308 1158.25 1158.75 1142.50 1143.00 -13.75 44,651 96,375 +33,408
Total Volume and Open Interest 123,236 714,996 +62,015
NASDAQ 100(CME)
Mar04 040308 1475.50 1482.00 1437.00 1437.50 -37.00 20,419 70,123 -4
Jun04 040308 1479.00 1481.00 1439.50 1440.50 -37.00 1,723 12,066 +1,552
Sep04 040308 1443.50 1443.50 1443.50 1443.50 -37.00 0 8 +0
Total Volume and Open Interest 22,142 82,197 +1,548
NASDAQ 100 E-Mini(Globex)
Mar04 040308 1475.00 1482.00 1437.00 1437.50 -37.00 406,344 247,075 -2,549
Jun04 040308 1477.00 1484.50 1440.50 1440.50 -37.00 1,761 2,739 +319
Total Volume and Open Interest 408,105 249,814 -2,230
S & P Midcap 400(CME)
Mar04 040308 616.50 618.50 607.50 607.50 -8.00 479 16,320 -62
Jun04 040308 616.50 616.50 607.60 607.60 -8.00 142 163 +141
Sep04 040308 608.30 608.30 608.30 608.30 -7.25      
Total Volume and Open Interest 619 16,483 +79
Russell 2000(CME)
Mar04 040308 601.25 603.50 590.00 590.40 -8.20 3,401 24,279 -1,699
Jun04 040308 592.00 592.00 590.15 590.15 -8.15 1,745 2,984 +1,424
Sep04 040308 590.65 590.65 590.65 590.65 -8.15      
Total Volume and Open Interest 5,146 27,263 -275
Russell 2000 E-Mini(Globex)
Mar04 040308 599.40 603.30 590.00 590.40 -8.20 52,990 64,809 +1,684
Jun04 040308 601.30 602.50 589.80 590.20 -8.10 6,234 7,426 +5,849
Sep04 040223 571.00 571.00 571.00 571.00        
Value Line(KCBT)
Mar04 040308 1627.00 1627.00 1627.00 1627.00 -17.00 1 57 -1
Total Volume and Open Interest 1 57 -1
Nikkei 225(CME)
Mar04 040308 11615 11650 11535 11540 -20 45,770 186,124 -1,332
Jun04 040308 11570 11605 11495 11495 -20 24,413 11,527 +4,587
Total Volume and Open Interest 71,183 201,651 +4,055
Nikkei 225(SGX)
Mar04 040308 11615 11650 11535 11540 -20 45,770 186,124 -1,332
Jun04 040308 11570 11605 11495 11495 -20 24,413 11,527 +4,587
Sep04 040308 11480 11480 11480 11480 -20      
Total Volume and Open Interest 71,183 201,651 +4,055
CAC 40(EURONEXT)
Mar04 040308 3772.5 3792.0 3770.0 3785.0 +20.5 77,036 472,173 +20,385
Apr04 040308 3777.5 3785.0 3777.5 3783.5 +20.5 366 4,873 +398
May04 040308 3742.0 3742.0 3742.0 3742.0 +21.0      
Total Volume and Open Interest 77,407 499,700 +20,783
Hang Seng Index(HKFE)
Mar04 040308 13529 13644 13440 13528 +212 27,862 97,349 -1,650
Apr04 040308 13489 13590 13420 13484 +204 384 3,528 +154
Total Volume and Open Interest 28,358 101,691 -1,494
DAX(EUREX)
Mar04 040308 4150.0 4177.0 4137.5 4140.0 +1.0 71,184 293,144 +791
Jun04 040308 4169.0 4189.0 4159.5 4161.0 +1.0 12,185 13,134 +37
Sep04 040308 4187.5 4206.0 4180.5 4181.0 +1.0 754 4,762 +265
Total Volume and Open Interest 84,123 311,040 +1,093
FT-SE 100(EURONEXT)
Mar04 040308 4535.00 4540.50 4525.50 4535.00 +5.00 98,704 394,122 -18,846
Jun04 040308 4549.00 4549.00 4535.50 4543.50 +5.00 16,505 38,900 +2,896
Sep04 040308 4554.00 4554.00 4554.00 4554.00 +5.00 100 12,925 +100
Total Volume and Open Interest 116,409 462,420 -14,750
SPI 200(SFE)
Mar04 040308 3416.0 3426.0 3408.0 3425.0 +18.0 10,326 165,949 +1,317
Jun04 040308 3426.0 3437.0 3420.0 3436.0 +18.0 1,930 14,335 +1,700
Sep04 040308 3438.0 3447.0 3438.0 3447.0 +17.0 0 2,193 -66
Total Volume and Open Interest 12,256 184,725 +2,951
GSCI(CME)
Mar04 040308 279.30 281.50 274.75 275.70 -5.10 3,038 12,416 -2,883
Apr04 040308 275.40 275.40 273.00 273.90 -4.80 3,353 3,646 +3,230
May04 040308 275.80 275.80 271.00 271.00 -4.00 10 122 +10
Total Volume and Open Interest 6,401 16,184 +357
Reuters CRB Index(NYBOT)
Apr04 040308 272.00 272.40 269.00 269.00 -5.00 68 826 +10
Jun04 040308 272.00 272.00 268.25 268.50 -5.50 82 155 +55
Aug04 040308 272.00 272.00 267.50 267.50 -5.50 0 3 +0
Total Volume and Open Interest 150 984 +65
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