MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Wed March 10, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar04 040310 939.00 953.00 922.00 923.50 -18.50 554 1,185 -261
May04 040310 941.00 958.00 922.00 923.50 -23.50 47,081 143,826 -1,771
Jul04 040310 933.00 948.00 914.00 915.00 -22.00 13,949 51,859 +29
Aug04 040310 890.00 909.00 877.00 878.25 -18.50 1,657 10,506 +42
Sep04 040310 814.00 828.00 806.00 806.00 -15.00 710 6,495 -11
Nov04 040310 740.50 750.00 730.50 731.75 -12.00 6,555 35,684 +244
Jan05 040310 737.00 745.00 731.00 731.00 -10.00 330 1,234 +53
Total Volume and Open Interest 70,951 252,173 -1,627
Soybean Meal(CBOT)
Mar04 040310 283.00 288.00 278.00 278.80 -5.30 1,817 1,071 -1,026
May04 040310 283.00 289.50 279.50 280.70 -4.40 11,279 83,694 +280
Jul04 040310 280.00 286.50 277.80 278.10 -3.60 4,553 39,952 -358
Aug04 040310 270.50 275.50 268.00 268.00 -3.00 2,106 13,750 +541
Sep04 040310 255.00 259.00 252.50 253.00 -3.70 1,433 12,155 +653
Oct04 040310 223.00 229.50 222.00 222.00 -3.00 385 8,805 -139
Dec04 040310 218.20 224.00 216.20 216.50 -3.70 1,893 19,766 +379
Jan05 040310 222.00 222.50 215.80 215.80 -4.40 133 2,320 +122
Total Volume and Open Interest 23,927 184,282 +564
Soybean Oil(CBOT)
Mar04 040310 33.20 33.50 32.50 32.50 -1.20 1,072 787 -316
May04 040310 33.10 33.40 32.25 32.40 -1.25 14,632 98,009 -3,110
Jul04 040310 32.95 33.20 32.15 32.33 -1.21 7,021 49,268 +958
Aug04 040310 32.30 32.60 31.70 31.73 -0.97 622 7,952 +65
Sep04 040310 31.45 31.75 30.85 30.88 -0.94 626 9,632 +158
Oct04 040310 30.10 30.10 29.60 29.60 -0.50 400 6,648 -252
Dec04 040310 28.40 28.60 28.30 28.45 -0.15 1,605 14,970 +689
Jan05 040310 28.30 28.30 28.30 28.30 -0.10 130 824 +104
Total Volume and Open Interest 26,139 189,304 -1,684
Canola(WCE)
Mar04 040310 410.0 410.0 410.0 410.0 +4.5      
May04 040310 411.5 418.5 408.8 409.1 -4.0 4,186 33,514 +1,188
Jul04 040310 414.0 420.3 411.5 412.0 -3.5 821 14,276 -34
Sep04 040310 368.0 368.0 368.0 368.0 unch      
Nov04 040310 371.0 375.5 370.7 370.8 -2.2 627 19,827 +130
Total Volume and Open Interest 5,647 67,793 +1,295
Corn(CBOT)
Mar04 040310 294.00 296.50 291.00 291.75 -3.25 3,150 4,594 -1,136
May04 040310 300.50 303.25 297.50 298.25 -3.25 50,643 330,745 +6,857
Jul04 040310 304.00 307.00 301.50 302.00 -3.25 11,934 115,801 +1,850
Sep04 040310 296.50 300.00 294.50 294.75 -3.00 698 20,676 +232
Dec04 040310 293.75 297.25 290.75 291.75 -3.25 14,957 163,909 +2,368
Mar05 040310 294.50 297.50 291.50 292.00 -3.75 718 12,352 -88
Total Volume and Open Interest 82,615 653,454 +10,247
Wheat(CBOT)
Mar04 040310 365.00 365.00 355.00 359.00 -4.00 38 315 -39
May04 040310 369.50 372.50 360.75 366.00 -4.25 14,399 83,752 -6
Jul04 040310 372.00 375.50 365.00 369.00 -4.00 3,590 30,652 +206
Sep04 040310 377.00 379.50 371.00 373.00 -4.00 730 5,218 +407
Dec04 040310 387.00 387.50 379.50 383.00 -4.00 741 6,364 +310
Total Volume and Open Interest 19,536 126,808 +878
Wheat(KCBT)
Mar04 040310 369.00 370.00 365.00 365.00 -4.00 4 26 -3
May04 040310 370.00 374.00 365.25 370.00 -2.00 4,522 35,306 +75
Jul04 040310 374.00 378.00 370.00 373.50 -2.00 1,923 17,690 +143
Sep04 040310 378.00 382.50 375.00 379.00 -2.25 279 2,857 +50
Dec04 040310 388.50 391.00 385.50 388.25 -2.25 189 3,138 +59
Total Volume and Open Interest 6,917 59,040 +324
Wheat(MGE)
Mar04 040310 408.00 408.00 403.00 403.00 -6.00 18 21 -16
May04 040310 410.00 415.00 403.00 403.50 -9.50 2,069 21,114 -1,019
Jul04 040310 408.00 412.00 401.50 402.00 -7.75 572 6,989 +111
Sep04 040310 409.50 411.00 403.00 404.00 -4.00 341 6,096 +37
Dec04 040310 409.00 413.00 407.00 410.00 -1.00 121 3,035 +3
Total Volume and Open Interest 3,121 37,346 -886
Oats(CBOT)
Mar04 040310 155.00 155.50 154.00 155.25 +0.25 10 39 -26
May04 040310 158.25 159.50 157.25 158.00 -1.50 599 5,204 +4
Jul04 040310 162.50 164.25 161.50 162.25 -0.75 87 1,016 +18
Sep04 040310 165.50 166.00 164.50 164.50 unch 20 234 +4
Total Volume and Open Interest 814 7,492 +42
Rough Rice(CBOT)
Mar04 040310 10.00 10.00 9.92 9.92 -0.18 0 11 +0
May04 040310 10.15 10.35 10.10 10.10 -0.20 493 5,024 +22
Jul04 040310 10.15 10.40 10.15 10.20 -0.20 117 895 +76
Sep04 040310 9.04 9.09 9.04 9.07 +0.01 5 253 -9
Total Volume and Open Interest 747 6,646 +177
Live Cattle(CME)
Apr04 040310 80.050 82.425 80.000 82.425 +3.000 9,855 38,579 -1,328
Jun04 040310 75.000 76.600 75.000 76.375 +1.450 9,215 33,583 +4,191
Aug04 040310 73.600 74.900 73.600 74.750 +1.225 1,166 13,212 -128
Oct04 040310 75.550 77.075 75.550 76.525 +0.975 898 12,868 +185
Dec04 040310 76.800 77.975 76.800 77.650 +0.850 575 4,322 -57
Feb05 040310 78.725 79.550 78.600 79.525 +0.975 188 1,961 +9
Total Volume and Open Interest 21,917 104,591 +2,873
Feeder Cattle(CME)
Mar04 040310 88.250 89.250 88.250 89.225 +1.275 308 1,855 -166
Apr04 040310 85.800 88.250 85.800 87.900 +2.375 853 3,648 -65
May04 040310 85.900 87.250 85.700 86.950 +1.675 825 5,201 +130
Aug04 040310 87.500 88.900 87.500 88.775 +1.375 384 3,018 -39
Sep04 040310 87.500 88.800 87.500 88.800 +1.500 14 298 -8
Oct04 040310 87.700 88.750 87.700 88.750 +1.400 33 596 +15
Nov04 040310 88.300 89.250 88.250 89.250 +1.350 1 113 +1
Total Volume and Open Interest 2,418 14,729 -132
Lean Hogs(CME)
Apr04 040310 62.300 63.350 62.300 62.650 +0.350 7,072 23,563 -3,239
May04 040310 62.300 63.500 62.300 63.300 +0.925 244 2,495 +0
Jun04 040310 68.050 69.100 68.000 69.000 +0.850 5,764 22,605 +1,543
Jul04 040310 64.375 64.900 64.250 64.900 +0.525 739 6,136 +128
Aug04 040310 60.900 61.800 60.900 61.775 +0.875 234 2,237 +127
Oct04 040310 53.400 53.500 53.150 53.450 +0.350 39 1,063 +12
Dec04 040310 52.925 53.350 52.925 53.075 +0.175 56 922 +12
Feb05 040310 56.000 56.000 56.000 56.000 +0.300 6 114 +3
Total Volume and Open Interest 14,156 59,153 -1,412
Pork Bellies(CME)
Mar04 040310 95.900 97.200 95.600 96.900 +0.425 107 469 -71
May04 040310 97.050 98.100 96.750 97.325 +0.175 285 2,461 +41
Jul04 040310 97.500 97.975 97.400 97.975 +0.100 27 557 +4
Aug04 040310 94.950 94.950 94.950 94.950 +0.450 0 33 +0
Feb05 040310 86.500 86.500 86.500 86.500 -0.250 2 2 +1
Total Volume and Open Interest 421 3,523 -25
BFP Milk Class III(CME)
Mar04 040310 13.68 13.74 13.68 13.71 +0.05 104 2,750 +29
Apr04 040310 14.99 15.74 14.99 15.61 +0.62 298 3,140 +175
May04 040310 15.50 15.99 15.50 15.99 +0.50 263 3,031 +105
Jun04 040310 15.58 15.87 15.57 15.87 +0.32 276 3,026 +128
Jul04 040310 15.65 15.88 15.62 15.88 +0.23 333 2,829 +195
Total Volume and Open Interest 2,104 26,003 +1,017
Cocoa(NYBOT)
Mar04 040310 1379 1379 1379 1379 -59 7 20 -1
May04 040310 1425 1425 1380 1384 -59 8,246 33,591 +1,781
Jul04 040310 1435 1435 1390 1394 -58 1,991 15,345 +459
Sep04 040310 1444 1444 1403 1404 -57 869 12,044 -385
Dec04 040310 1454 1454 1415 1419 -53 299 9,782 -37
Mar05 040310 1458 1458 1429 1429 -51 317 8,196 +172
May05 040310 1470 1472 1440 1441 -49 300 9,711 +31
Total Volume and Open Interest 12,299 98,202 +2,235
Coffee "C"(NYBOT)
Mar04 040310 72.25 73.15 71.60 73.15 +1.05 88 718 -86
May04 040310 73.75 74.70 73.00 74.65 +0.95 8,659 64,165 -250
Jul04 040310 75.75 76.70 75.10 76.65 +0.95 1,780 13,869 -57
Sep04 040310 77.75 78.65 77.45 78.65 +0.95 497 8,935 +101
Dec04 040310 80.25 81.20 79.70 81.20 +0.95 101 5,509 +3
Mar05 040310 82.75 83.80 82.75 83.80 +0.95 15 3,590 +6
Total Volume and Open Interest 11,486 97,845 -272
Orange Juice(NYBOT)
Mar04 040310 59.90 60.60 59.90 60.50 +0.40 89 921 -54
May04 040310 61.90 62.95 61.65 62.75 +0.85 1,269 22,761 +358
Jul04 040310 64.40 65.05 64.10 65.05 +0.70 479 4,450 +247
Sep04 040310 67.00 67.40 66.70 67.35 +0.65 37 1,282 +20
Nov04 040310 69.55 69.85 69.50 69.85 +0.35 44 1,099 +28
Total Volume and Open Interest 1,918 31,959 +599
Sugar #11(NYBOT)
May04 040310 6.32 6.36 6.30 6.35 +0.04 25,122 144,567 -1,209
Jul04 040310 6.13 6.18 6.13 6.17 +0.04 6,685 39,118 +654
Oct04 040310 6.17 6.20 6.16 6.20 +0.04 3,071 32,125 +59
Mar05 040310 6.35 6.38 6.35 6.37 +0.03 1,160 15,210 +234
May05 040310 6.35 6.35 6.34 6.35 +0.01 508 6,530 +324
Total Volume and Open Interest 36,991 244,852 +64
London Cocoa(LCE)
Mar04 040310 826 826 809 812 -11 1,179 14,374 -1,071
May04 040310 817 817 804 807 -10 5,007 45,343 +1,384
Jul04 040310 835 835 824 827 -10 2,034 20,851 +168
Sep04 040310 851 851 842 844 -9 958 23,754 -24
Dec04 040310 865 868 860 862 -8 544 36,557 +217
Mar05 040310 882 883 875 877 -9 256 22,218 +99
May05 040310 896 896 888 888 -9 156 5,881 +120
Total Volume and Open Interest 11,121 184,340 +1,607
London Coffee(LCE)
Mar04 040310 685.00 685.00 680.00 684.00 -1.00 153 304 +2
May04 040310 722.00 725.00 719.00 723.00 -3.00 2,680 61,768 -558
Jul04 040310 742.00 747.00 740.00 745.00 -2.00 1,967 36,684 +1,075
Sep04 040310 760.00 763.00 758.00 763.00 -1.00 236 21,113 +169
Nov04 040310 774.00 779.00 774.00 779.00 unch 154 14,838 +82
Jan05 040310 790.00 796.00 789.00 795.00 +1.00 39 9,009 +18
Total Volume and Open Interest 5,277 147,339 +788
London Sugar(LCE)
Mar04 040216 196.50 197.60 195.20 197.40 +10.00 2,901 3,046 +572
May04 040310 215.40 218.00 214.50 215.70 +0.10 3,863 27,386 +519
Aug04 040310 206.50 209.30 206.50 208.20 +1.30 1,757 16,356 +85
Oct04 040310 200.40 203.00 200.40 202.20 +2.20 1,111 7,485 +244
Dec04 040310 201.50 202.00 200.00 201.20 +1.70 103 3,244 +13
Total Volume and Open Interest 6,895 58,959 +898
Cotton(NYBOT)
May04 040310 65.03 65.70 63.75 64.63 +0.62 12,682 49,849 +1,577
Jul04 040310 66.10 66.90 65.20 66.11 +0.71 6,447 16,899 +1,460
Oct04 040310 64.35 64.80 64.30 64.40 +0.75 223 836 +88
Dec04 040310 65.10 65.61 64.90 65.33 +0.74 3,429 10,440 +411
Mar05 040310 67.20 67.53 67.20 67.53 +0.83 53 2,327 +75
May05 040310 68.18 68.18 68.18 68.18 +0.83 0 393 +0
Total Volume and Open Interest 22,837 81,527 +3,601
Lumber(CME)
Mar04 040310 373.9 373.9 371.2 372.1 -3.9 307 556 -129
May04 040310 366.0 366.6 363.2 363.4 -4.7 495 2,459 -37
Jul04 040310 356.6 358.8 355.1 357.4 -1.6 124 518 +22
Sep04 040310 347.9 349.9 347.9 349.9 +0.8 25 175 +7
Total Volume and Open Interest 951 3,729 -137
Crude Oil(NYM)
Apr04 040310 36.25 36.30 35.63 36.10 -0.18 88,589 147,858 -8,278
May04 040310 35.40 35.50 34.75 35.36 -0.09 75,149 116,739 +7,856
Jun04 040310 34.55 34.60 34.00 34.53 -0.07 14,441 61,732 +1,455
Jul04 040310 34.00 34.00 33.40 33.90 -0.05 3,527 35,433 +70
Aug04 040310 33.32 33.37 32.85 33.37 -0.03 3,639 26,216 +1,806
Sep04 040310 32.95 32.95 32.52 32.94 -0.01 2,302 28,819 -46
Oct04 040310 32.30 32.61 32.10 32.61 +0.01 2,578 23,976 +1,195
Nov04 040310 32.10 32.30 31.80 32.30 +0.02 2,068 17,451 +957
Dec04 040310 31.90 32.01 31.45 32.01 +0.03 5,560 52,481 -822
Jan05 040310 31.60 31.68 31.40 31.68 +0.03 196 15,768 +55
Feb05 040310 31.15 31.40 31.10 31.40 +0.03 220 7,018 +138
Mar05 040310 31.00 31.13 31.00 31.13 +0.03 415 6,786 +202
Apr05 040310 30.80 30.86 30.70 30.86 +0.03 480 5,500 +293
May05 040310 30.62 30.62 30.62 30.62 +0.04 110 2,454 +0
Jun05 040310 30.33 30.39 30.25 30.39 +0.05 955 12,160 +288
Jul05 040310 30.18 30.18 30.18 30.18 +0.06 250 3,758 +61
Total Volume and Open Interest 207,930 664,593 +2,182
Heating Oil(NYM)
Apr04 040310 89.20 89.25 86.65 87.93 -1.31 24,690 46,244 -4,185
May04 040310 88.40 88.40 86.60 87.62 -0.98 14,129 30,576 +913
Jun04 040310 87.20 87.20 85.70 86.72 -0.58 5,573 18,766 -526
Jul04 040310 85.50 86.12 85.10 86.12 -0.43 2,183 14,424 +506
Aug04 040310 85.80 85.97 85.10 85.97 -0.43 1,374 8,782 +233
Sep04 040310 85.70 86.37 85.20 86.37 -0.38 445 4,205 +19
Oct04 040310 86.87 86.87 86.87 86.87 -0.38 374 3,375 +97
Nov04 040310 87.30 87.47 87.05 87.47 -0.38 338 2,965 +103
Dec04 040310 87.80 88.07 87.80 88.07 -0.38 1,772 15,864 +1,262
Jan05 040310 88.32 88.32 88.32 88.32 -0.43 8 4,002 +0
Feb05 040310 87.80 88.02 87.80 88.02 -0.33 28 2,383 +3
Mar05 040310 85.57 85.57 85.57 85.57 -0.23 457 4,056 +401
Total Volume and Open Interest 51,401 156,305 -1,169
Unleaded Gas(NYM)
Apr04 040310 105.90 107.40 104.30 107.02 +1.09 30,050 57,477 -5,709
May04 040310 105.60 107.20 104.50 107.03 +1.15 20,805 37,160 +522
Jun04 040310 104.70 105.63 103.60 105.63 +1.05 6,531 15,659 +935
Jul04 040310 102.75 103.75 101.90 103.53 +0.85 1,769 9,049 +209
Aug04 040310 100.50 101.13 100.40 101.13 +0.75 2,548 7,679 +130
Sep04 040310 96.90 97.63 96.40 97.63 +0.70 3,000 11,157 +1,391
Oct04 040310 93.08 93.08 93.08 93.08 +0.65 641 3,537 -135
Nov04 040310 90.00 90.58 90.00 90.58 +0.65 119 881 +75
Dec04 040310 88.50 88.98 88.50 88.98 +0.55 1 2,808 +0
Jan05 040310 88.18 88.18 88.18 88.18 +0.50 1 1,928 +1
Feb05 040310 88.08 88.08 88.08 88.08 +0.50 1 1,507 +1
Mar05 040310 88.58 88.58 88.58 88.58 +0.50 2 4 +2
Total Volume and Open Interest 65,468 148,846 -2,578
Natural Gas(NYM)
Apr04 040310 5.375 5.460 5.310 5.397 -0.041 22,846 37,029 -4,150
May04 040310 5.445 5.530 5.390 5.475 -0.038 11,045 40,468 +1,253
Jun04 040310 5.490 5.560 5.440 5.515 -0.038 2,523 22,540 -491
Jul04 040310 5.535 5.590 5.500 5.555 -0.038 1,974 20,046 +146
Aug04 040310 5.565 5.610 5.520 5.575 -0.040 1,026 16,178 +120
Sep04 040310 5.550 5.590 5.520 5.550 -0.039 593 15,888 +29
Oct04 040310 5.570 5.600 5.520 5.565 -0.039 1,492 16,893 +243
Nov04 040310 5.730 5.750 5.660 5.735 -0.039 168 11,413 +2
Dec04 040310 5.900 5.925 5.850 5.904 -0.040 817 14,834 +92
Jan05 040310 6.030 6.050 5.990 6.039 -0.035 750 13,751 +203
Feb05 040310 6.000 6.000 5.910 5.979 -0.035 613 10,874 +286
Mar05 040310 5.770 5.800 5.750 5.769 -0.035 293 10,129 -4
Apr05 040310 5.190 5.220 5.190 5.194 -0.030 407 10,284 +84
May05 040310 5.095 5.095 5.060 5.077 -0.033 553 5,229 +136
Jun05 040310 5.120 5.124 5.080 5.092 -0.036 62 5,200 +24
Jul05 040310 5.140 5.160 5.120 5.124 -0.037 327 11,031 +89
Total Volume and Open Interest 47,533 315,739 -2,017
Brent Crude Oil(IPE)
Apr04 040310 32.50 32.50 31.62 31.99 -0.24 43,116 80,827 -6,716
May04 040310 31.98 31.99 31.20 31.52 -0.24 56,247 85,744 +1,940
Jun04 040310 31.64 31.66 30.95 31.29 -0.15 20,816 50,077 +6,581
Jul04 040310 31.33 31.33 30.72 31.04 -0.14 2,453 17,093 +49
Aug04 040310 31.02 31.02 30.60 30.80 -0.11 683 9,511 +315
Sep04 040310 30.75 30.75 30.40 30.56 -0.07 153 12,946 +100
Oct04 040310 30.60 30.60 30.05 30.30 -0.05 310 7,452 +0
Nov04 040310 30.04 30.04 30.04 30.04 -0.03 1 6,437 -1
Dec04 040310 30.00 30.00 29.50 29.79 -0.02 3,457 24,486 -519
Jan05 040310 29.54 29.54 29.54 29.54 +0.03 100 4,494 -100
Feb05 040310 29.41 29.41 29.31 29.31 +0.08 0 2,725 +0
Mar05 040310 29.11 29.11 29.11 29.11 +0.12 0 3,272 +0
Total Volume and Open Interest 128,286 352,208 +1,949
Gas Oil(IPE)
Mar04 040310 273.50 274.00 267.00 272.50 -1.00 23,179 15,732 -9,496
Apr04 040310 269.25 269.50 263.25 266.25 -2.75 21,792 49,823 -1,898
May04 040310 266.75 266.75 261.00 263.25 -3.75 9,733 17,234 +1,350
Jun04 040310 265.00 265.00 259.25 261.25 -3.75 4,434 17,263 +592
Jul04 040310 260.00 260.00 260.00 260.00 -3.75 756 7,825 +101
Aug04 040310 258.25 259.75 258.25 259.75 -4.00 650 4,542 +150
Sep04 040310 263.00 263.00 258.50 259.75 -4.00 865 6,105 +132
Oct04 040310 260.00 260.00 260.00 260.00 -4.25 600 3,866 +65
Nov04 040310 260.00 260.00 260.00 260.00 -4.25 600 4,465 +250
Dec04 040310 262.25 262.50 257.75 259.00 -4.25 600 12,642 -100
Total Volume and Open Interest 63,209 155,480 -8,854
US Dollar Index(NYBOT)
Mar04 040310 88.57 89.26 88.02 89.02 +0.63 3,835 6,280 -971
Jun04 040310 88.94 89.70 88.75 89.44 +0.64 2,539 6,854 +1,850
Sep04 040310 88.86 88.86 88.86 88.86 -0.35 0 2,016 +0
Total Volume and Open Interest 6,374 15,165 +879
Australian Dollar(CME)
Mar04 040310 75.07 75.10 74.51 75.00 -0.84 12,231 30,627 -10,015
Jun04 040310 74.25 74.38 73.70 74.18 -0.83 11,814 26,605 +9,386
Sep04 040310 73.40 73.40 73.36 73.36 -0.82 0 829 +8
Total Volume and Open Interest 24,051 58,264 -620
British Pound(CME)
Mar04 040310 182.00 182.10 179.60 180.38 -2.68 8,979 46,707 -5,697
Jun04 040310 180.55 181.05 178.14 178.96 -2.65 9,537 26,491 +10,787
Sep04 040310 179.20 179.20 177.51 177.51 -2.65 0 13 +0
Total Volume and Open Interest 18,516 73,570 +5,090
Canadian Dollar(CME)
Mar04 040310 75.60 75.70 75.14 75.58 +0.06 9,346 39,443 -6,013
Jun04 040310 75.41 75.55 74.91 75.36 +0.05 10,085 29,569 +7,798
Sep04 040310 74.85 75.25 74.80 75.21 +0.03 10 2,147 +2
Dec04 040310 75.05 75.10 74.70 75.08 +0.03 21 1,516 +15
Total Volume and Open Interest 19,494 72,882 +1,812
Japanese Yen(CME)
Mar04 040310 90.20 90.30 89.91 90.22 +0.31 29,523 89,615 -20,147
Jun04 040310 90.45 90.60 90.16 90.48 +0.32 27,769 67,212 +17,547
Sep04 040310 90.60 90.75 90.55 90.75 +0.32 10 79 +5
Total Volume and Open Interest 57,302 156,926 -2,595
Swiss Franc(CME)
Mar04 040310 78.10 78.20 77.42 77.62 -0.65 12,836 22,792 -8,490
Jun04 040310 78.24 78.45 77.52 77.78 -0.65 14,874 29,212 +11,909
Sep04 040310 77.94 77.94 77.94 77.94 -0.65 6 18 +4
Total Volume and Open Interest 27,716 52,178 +3,423
EuroFX(CME)
Mar04 040310 123.01 123.30 122.00 122.31 -1.17 13,641 91,557 -15,066
Jun04 040310 122.69 123.00 121.66 122.01 -1.17 17,797 49,873 +17,073
Sep04 040310 122.00 122.00 121.70 121.75 -1.17 23 382 +12
Total Volume and Open Interest 31,479 142,361 +2,026
Mexican Peso(CME)
Mar04 040310 9150.0 9160.0 9105.0 9113.0 -2.0 3,654 29,007 -3,280
Jun04 040310 9048.0 9050.0 8985.0 9005.0 -2.0 5,201 24,417 +7,868
Total Volume and Open Interest 8,859 54,432 +4,592
30-Year T-Bonds(CBOT)
Mar04 040310 116~26 117~03 116~16 116~23 -0~04 11,282 61,518 -2,961
Jun04 040310 115~13 115~22 115~02 115~09 -0~04 310,871 510,165 +12,936
Sep04 040310 113~31 114~10 113~22 113~28 -0~04 947 11,677 +635
Total Volume and Open Interest 323,105 583,731 +10,610
Municipal Bonds(CBOT)
Mar04 040310 107~09 107~14 107~09 107~14 +0~01 181 1,496 -86
Jun04 040310 106~14 106~16 106~12 106~14 unch 280 1,686 +115
Total Volume and Open Interest 461 3,182 +29
10-Year T-Notes(CBOT)
Mar04 040310 117~120 117~180 117~070 117~100 -0~035 47,950 127,254 -28,868
Jun04 040310 116~000 116~050 115~245 115~290 -0~040 806,833 1,218,101 +16,504
Total Volume and Open Interest 855,153 1,355,399 -12,231
5-Year T-Notes(CBOT)
Mar04 040310 114~290 115~015 114~280 114~285 -0~035 8,737 0 +0
Jun04 040310 113~230 113~265 113~175 113~215 -0~030 307,251 0 +0
Sep04 040310 112~180 112~180 112~180 112~180 -0~030 2 55 +0
Total Volume and Open Interest 315,990 55 +0
2 Year T-Notes(CBOT)
Mar04 040310 108~007 108~008 108~004 108~006 -0~006 3,323 47,114 -3,112
Jun04 040310 107~082 107~082 107~075 107~078 -0~006 7,132 152,989 -3,774
Total Volume and Open Interest 10,455 200,103 -6,886
Eurodollars(CME)
Mar04 040310 98.887 98.890 98.887 98.887 unch 63,496 710,106 +1,209
Jun04 040310 98.825 98.825 98.810 98.815 -0.010 146,287 914,394 -15,849
Sep04 040310 98.685 98.685 98.660 98.670 -0.020 171,150 919,153 -9,695
Dec04 040310 98.445 98.450 98.420 98.430 -0.030 195,475 717,066 +16,243
Mar05 040310 98.165 98.175 98.130 98.150 -0.030 118,316 584,521 +6,889
Jun05 040310 97.840 97.855 97.810 97.830 -0.025 61,975 398,330 +4,822
Sep05 040310 97.510 97.535 97.480 97.515 -0.010 53,382 328,460 +2,508
Dec05 040310 97.200 97.240 97.185 97.220 unch 54,208 236,108 +3,866
Mar06 040310 96.965 97.000 96.935 96.975 unch 56,141 218,505 +11,164
Jun06 040310 96.735 96.765 96.700 96.750 +0.005 20,251 138,876 +3,093
Sep06 040310 96.510 96.570 96.500 96.540 +0.010 17,596 141,814 +2,461
Dec06 040310 96.305 96.360 96.290 96.335 +0.010 14,988 123,439 -1,010
Total Volume and Open Interest 1,021,736 6,039,977 +26,914
3-Mth Euro-Yen(CME)
Mar04 040310 99.92 99.92 99.92 99.92 unch 22 8,084 -11
Jun04 040310 99.92 99.92 99.92 99.92 unch 1 11,047 -410
Sep04 040310 99.89 99.89 99.89 99.89 -0.01 120 8,830 +10
Dec04 040310 99.88 99.88 99.88 99.88 +0.01 195 7,912 +192
Mar05 040310 99.82 99.82 99.82 99.82 +0.02 7 3,747 -184
Jun05 040310 99.78 99.78 99.78 99.78 +0.04 0 1,309 -756
Sep05 040310 99.68 99.68 99.68 99.68 +0.05 0 1,589 -68
Dec05 040310 99.57 99.57 99.57 99.57 +0.06 0 1,029 +0
Mar06 040310 99.47 99.47 99.47 99.47 +0.05 0 294 +0
Jun06 040310 99.40 99.40 99.40 99.40 +0.08 0 47 +0
Total Volume and Open Interest 345 45,184 -1,227
3-Mth Euro-Yen(SIMEX)
Jun04 040310 99.92 99.92 99.92 99.92 unch 475 70,859 +359
Sep04 040310 99.89 99.89 99.89 99.89 unch 485 39,007 +297
Dec04 040310 99.86 99.88 99.86 99.87 +0.01 1,348 60,981 -115
Mar05 040310 99.80 99.82 99.80 99.82 +0.02 500 30,320 +32
Jun05 040310 99.76 99.79 99.76 99.79 +0.04 1,995 43,693 +796
Sep05 040310 99.68 99.69 99.68 99.69 +0.05 711 20,329 +288
Dec05 040310 99.54 99.58 99.54 99.58 +0.05 820 5,965 +99
Mar06 040310 99.47 99.50 99.47 99.47 +0.05 245 4,790 +60
Total Volume and Open Interest 7,122 345,248 +1,858
German Euro-Bund(EUREX)
Mar04 040308 116.42 116.69 116.31 116.67 +0.23 996,368 5,819 -338,915
Jun04 040310 115.89 115.99 115.76 115.96 -0.03 953,292 1,043,235 +194
Sep04 040310 115.48 115.69 115.36 115.69 +0.10 2,005 218 +122
Total Volume and Open Interest 955,297 1,043,453 +316
German Euro-Bobl(EUREX)
Mar04 040308 113.04 113.17 112.95 113.15 +0.06 538,543 44,738 -209,959
Jun04 040310 112.56 112.63 112.46 112.58 -0.03 609,580 757,746 -22,815
Sep04 040310 112.00 112.03 112.00 112.03 -0.03 846 3,233 +1
Total Volume and Open Interest 610,426 760,979 -22,814
Long Gilt(LIFFE)
Mar04 040310 109~28 110~00 109~27 109~29 -0~04 7,405 19,432 -2,928
Jun04 040310 109~15 109~20 109~12 109~15 -0~04 45,700 170,813 +5,952
Total Volume and Open Interest 53,105 190,245 +3,024
3-Mth Short Sterling(LIFFE)
Mar04 040310 95.72 95.73 95.71 95.72 unch 25,771 186,244 +1,054
Jun04 040310 95.54 95.55 95.51 95.53 -0.03 43,087 222,558 +1,044
Sep04 040310 95.42 95.43 95.38 95.40 -0.04 57,318 166,258 +9,692
Total Volume and Open Interest 219,177 1,180,744 +4,234
3-Mth Euribor(LIFFE)
Mar04 040310 97.945 97.950 97.940 97.940 -0.010 75,453 548,479 +4,308
Jun04 040310 98.010 98.015 97.980 97.985 -0.040 126,239 580,715 -9,011
Sep04 040310 97.990 97.990 97.940 97.945 -0.060 148,770 493,440 -4,858
Total Volume and Open Interest 692,465 3,168,470 +7,805
3-Mth Aus T-Bills(SFE)
Mar04 040310 94.48 94.48 94.44 94.46 -0.02 12,666 85,257 -18,328
Jun04 040310 94.54 94.54 94.50 94.52 unch 34,455 243,069 +26,832
Sep04 040310 94.50 94.50 94.47 94.50 +0.02 12,437 93,857 +2,307
Dec04 040310 94.47 94.47 94.43 94.46 +0.02 3,245 48,727 -119
Mar05 040310 94.40 94.42 94.39 94.42 +0.02 1,493 21,433 +130
Jun05 040310 94.35 94.37 94.35 94.37 +0.03 494 14,585 -265
Sep05 040310 94.31 94.33 94.31 94.33 +0.03 534 8,747 -12
Dec05 040310 94.26 94.28 94.26 94.28 +0.04 504 4,208 +334
Mar06 040310 94.23 94.25 94.22 94.25 +0.05 45 924 +45
Jun06 040310 94.22 94.22 94.22 94.22 +0.07 0 1,343 +0
Total Volume and Open Interest 65,873 523,090 +10,924
10-Year Aus T-Bonds(SFE)
Mar04 040310 94.54 94.58 94.53 94.56 +0.03 26,467 220,931 -53,992
Jun04 040310 100.55 100.55 100.55 100.55 +6.04 1,030 15,228 +1,386
Total Volume and Open Interest 27,497 236,159 -52,606
3-Year Aus T-Bonds(SFE)
Mar04 040310 94.77 94.77 94.73 94.75 +0.03 50,987 572,795 -37,433
Jun04 040310 94.68 94.68 94.64 94.66 +0.03 7,046 58,757 +2,127
Total Volume and Open Interest 58,033 631,552 -35,306
Gold(CMX)
Apr04 040310 403.2 403.3 397.7 400.3 -4.2 42,615 125,152 +1,590
Jun04 040310 404.5 404.9 399.0 401.3 -4.2 3,418 39,988 +1,794
Aug04 040310 403.0 404.7 399.9 402.2 -4.2 81 8,269 +12
Oct04 040310 403.0 403.0 403.0 403.0 -4.2 275 2,131 -51
Dec04 040310 407.0 407.0 401.5 403.8 -4.2 489 23,691 +85
Feb05 040310 406.8 406.8 402.8 404.7 -4.2 205 2,804 -52
Total Volume and Open Interest 47,207 230,009 +3,339
Silver(CMX)
Mar04 040310 720.0 721.0 710.0 717.1 +0.5 91 458 -72
May04 040310 720.0 727.5 709.5 718.5 +0.5 16,662 85,127 +2,673
Jul04 040310 724.0 728.0 711.0 719.5 +0.5 1,049 8,538 +420
Sep04 040310 721.0 722.0 713.0 720.3 +0.4 66 2,186 +2
Dec04 040310 724.0 731.0 713.0 721.5 +0.3 736 14,727 -146
Total Volume and Open Interest 18,958 116,299 +2,894
Platinum(NYM)
Apr04 040310 909.0 924.0 903.0 923.6 +26.4 497 7,660 -17
Jul04 040310 904.0 913.1 902.0 913.1 +26.4 67 798 +9
Oct04 040310 902.1 902.1 902.1 902.1 +26.4 50 217 +40
Total Volume and Open Interest 614 8,675 +32
Palladium(NYME)
Mar04 040310 270.60 270.60 270.60 270.60 +11.85 4 517 -285
Jun04 040310 265.00 275.00 261.00 273.10 +11.65 1,045 11,147 +123
Sep04 040310 261.50 274.10 261.50 274.10 +11.65 0 53 +0
Total Volume and Open Interest 1,052 11,897 -170
Copper(CMX)
Mar04 040310 128.90 128.90 127.85 128.40 +1.40 1,025 1,860 -421
May04 040310 128.80 129.30 127.50 128.70 +1.50 13,456 47,461 -2,595
Jul04 040310 128.00 128.50 127.00 128.20 +1.55 905 7,355 +184
Sep04 040310 126.50 127.50 126.40 126.80 +1.65 264 3,457 +24
Dec04 040310 124.20 124.20 123.85 123.85 +1.70 393 6,982 +227
Total Volume and Open Interest 16,605 74,980 -2,247
DJIA Index(CBOT)
Mar04 040310 10461 10466 10255 10260 -183 11,258 46,779 +171
Jun04 040310 10435 10445 10230 10237 -182 1,932 3,065 +1,088
Sep04 040310 10340 10340 10215 10215 -183 0 244 +0
Dec04 040310 10200 10200 10200 10200 -183 0 4 +0
Total Volume and Open Interest 13,190 50,092 +1,259
S & P 500(CME)
Mar04 040310 1141.30 1141.50 1119.50 1120.30 -19.10 67,937 410,942 -17,637
Jun04 040310 1140.20 1140.50 1118.50 1119.20 -19.10 29,980 217,206 +22,006
Sep04 040310 1117.90 1117.90 1117.90 1117.90 -19.10 127 11,208 +3
Dec04 040310 1116.80 1116.80 1116.80 1116.80 -19.00 200 613 +200
Total Volume and Open Interest 98,244 640,138 +4,572
S & P 500 E-Mini(Globex)
Mar04 040310 1139.50 1141.75 1119.50 1120.25 -19.25 777,885 609,470 -12,020
Jun04 040310 1138.75 1140.50 1118.25 1119.25 -19.00 7,317 122,531 +3,196
Total Volume and Open Interest 785,202 732,001 -8,824
NASDAQ 100(CME)
Mar04 040310 1439.00 1448.00 1413.00 1414.50 -20.50 22,863 73,117 +1,947
Jun04 040310 1440.50 1451.00 1416.00 1417.50 -20.50 3,728 17,454 +3,045
Sep04 040310 1420.50 1420.50 1420.50 1420.50 -20.50 10 11 +3
Total Volume and Open Interest 26,601 90,582 +4,995
NASDAQ 100 E-Mini(GLOBEX)
Mar04 040310 1436.0 1448.5 1413.0 1414.5 -20.5 454,907 291,169 +12,846
Jun04 040310 1438.0 1450.5 1415.5 1417.5 -20.5 3,690 6,053 +1,484
Total Volume and Open Interest 458,597 297,222 +14,330
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Mar04 040310 606.50 606.75 594.00 594.25 -11.05 1,833 14,863 -1,360
Jun04 040310 604.25 604.25 594.35 594.35 -11.05 1,215 1,518 +1,198
Sep04 040310 595.05 595.05 595.05 595.05 -11.05      
Total Volume and Open Interest 3,048 16,381 -162
Russell 2000(CME)
Mar04 040310 587.75 590.25 572.50 573.00 -12.25 2,118 23,776 -435
Jun04 040310 587.50 589.25 572.75 572.75 -12.25 966 3,765 +668
Sep04 040310 573.25 573.25 573.25 573.25 -12.25      
Total Volume and Open Interest 3,084 27,541 +233
Value Line(KCBT)
Mar04 040310 1611.00 1611.00 1580.00 1580.00 -31.00 2 55 -2
Total Volume and Open Interest 3 56 -1
Nikkei 225(CME)
Mar04 040310 11450 11470 11290 11305 -205 11,897 33,696 -3,543
Jun04 040310 11425 11460 11260 11280 -210 9,282 16,358 +6,129
Total Volume and Open Interest 21,179 50,067 +2,586
Nikkei 225(SIMEX)
Mar04 040310 11465 11500 11355 11435 -105 83,039 165,030 -16,217
Jun04 040310 11440 11450 11310 11395 -105 58,361 86,671 +51,990
Sep04 040310 11380 11380 11380 11380 -105      
Total Volume and Open Interest 141,400 256,701 +35,773
CAC 40(MATIF)
Mar04 040310 3714.0 3767.5 3707.5 3761.0 +17.5 72,029 464,474 -7,699
Apr04 040310 3711.0 3761.0 3711.0 3760.0 +18.0 9,451 4,966 +93
May04 040310 3718.0 3718.0 3718.0 3718.0 +18.0      
Total Volume and Open Interest      
DAX Index(EUREX)
Mar04 040310 4061.0 4065.5 4015.5 4020.0 -36.0 127,344 294,244 -560
Jun04 040310 4080.5 4085.5 4036.0 4040.5 -36.5 12,124 28,952 +4,759
Sep04 040310 4095.0 4105.5 4058.5 4061.0 -36.5 961 4,790 -3
Total Volume and Open Interest 140,429 327,986 +4,196
FT-SE 100(LIFFE)
Mar04 040310 4508.50 4540.50 4508.50 4536.00 +3.50 86,070 366,624 -12,516
Jun04 040310 4524.50 4549.00 4519.00 4545.50 +4.50 33,796 67,183 +26,299
Sep04 040310 4545.50 4555.00 4541.00 4555.00 +3.50 0 12,925 +0
Total Volume and Open Interest 120,166 464,005 +14,083
SPI 200(SFE)
Mar04 040310 3412.0 3419.0 3406.0 3416.0 +1.0 10,422 165,126 -1,939
Jun04 040310 3425.0 3429.0 3418.0 3426.0 unch 1,633 15,230 +434
Sep04 040310 3429.0 3435.0 3429.0 3435.0 -1.0 359 2,606 +358
Total Volume and Open Interest 12,417 185,230 -1,183
GSCI(CME)
Mar04 040310 273.50 273.75 270.50 273.70 -0.30 3,211 6,535 -2,943
Apr04 040310 271.50 272.40 269.40 271.90 -0.25 3,266 9,867 +3,156
May04 040310 268.25 268.25 268.25 268.25 -1.75 15 138 +15
Total Volume and Open Interest 6,492 16,540 +228
Reuters CRB Index(NYBOT)
Apr04 040310 271.50 272.00 270.00 271.50 -0.75 62 813 +2
Jun04 040310 271.00 271.25 271.00 271.25 -0.50 25 151 +16
Aug04 040310 270.00 270.00 270.00 270.00 unch 0 4 +0
Total Volume and Open Interest 87 968 +18
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