MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue March 23, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May04 040323 1048.00 1054.00 1043.00 1052.00 -3.75 46,481 140,677 -1,064
Jul04 040323 1043.00 1050.00 1039.00 1046.75 -4.00 18,570 58,028 +254
Aug04 040323 1009.00 1015.00 1003.00 1011.25 -1.75 3,810 13,739 +1,071
Sep04 040323 889.00 895.00 887.00 891.50 unch 2,494 8,868 +481
Nov04 040323 781.00 790.00 780.75 788.50 +2.00 12,994 44,590 +1,303
Jan05 040323 786.00 788.00 782.00 787.00 -0.50 471 2,018 +84
Mar05 040323 776.00 781.00 776.00 779.50 unch 105 1,294 +2
Total Volume and Open Interest 85,063 270,004 +2,191
Soybean Meal(CBOT)
May04 040323 323.30 326.80 322.70 325.50 unch 13,411 77,851 -1,398
Jul04 040323 322.00 325.00 321.00 323.60 -0.50 10,127 42,780 +869
Aug04 040323 311.50 315.00 310.00 313.30 +0.60 4,113 15,876 +34
Sep04 040323 290.00 291.50 288.00 291.40 +1.20 2,417 14,538 +683
Oct04 040323 249.00 251.50 247.50 251.50 +2.30 1,880 8,747 +268
Dec04 040323 240.30 243.50 238.90 243.00 +2.40 4,494 21,513 -219
Jan05 040323 240.00 241.50 238.00 241.20 +1.50 560 2,576 +147
Mar05 040323 238.00 239.50 236.50 239.20 +0.70 485 1,495 +75
Total Volume and Open Interest 37,649 186,900 +523
Soybean Oil(CBOT)
May04 040323 34.70 34.85 34.23 34.80 -0.05 14,031 86,272 -1,685
Jul04 040323 34.50 34.55 34.08 34.53 -0.17 8,431 46,985 -387
Aug04 040323 34.15 34.45 33.87 34.40 +0.08 1,675 10,697 +566
Sep04 040323 33.05 33.45 32.80 33.40 +0.23 1,364 10,832 +400
Oct04 040323 30.40 30.75 30.30 30.67 +0.17 912 8,366 +135
Dec04 040323 29.10 29.40 29.00 29.37 +0.15 3,643 20,095 +572
Jan05 040323 29.00 29.00 28.85 28.85 +0.20 132 947 -16
Mar05 040323 28.60 28.60 28.60 28.60 +0.50 64 881 +60
Total Volume and Open Interest 30,261 185,838 -349
Canola(WCE)
Mar04 040312 412.0 412.0 412.0 412.0 +1.0      
May04 040323 437.5 438.2 435.3 436.2 -3.2 3,421 34,593 +437
Jul04 040323 442.0 442.4 439.5 440.5 -3.5 2,063 18,020 -214
Sep04 040323 380.6 380.6 380.6 380.6 -3.4 0 10 +0
Nov04 040323 381.0 382.5 380.7 381.5 -2.7 1,727 24,413 +994
Total Volume and Open Interest 7,427 77,470 +1,290
Corn(CBOT)
May04 040323 315.50 317.75 315.00 315.75 -2.75 49,160 321,401 -2,645
Jul04 040323 321.50 323.00 320.25 321.25 -2.25 29,450 133,346 +63
Sep04 040323 316.50 319.25 316.25 317.50 -1.75 3,670 25,670 +431
Dec04 040323 313.50 316.00 312.50 314.75 -1.75 29,598 194,876 +5,675
Mar05 040323 314.75 317.00 314.75 316.00 -1.50 1,264 15,493 +292
May05 040323 317.00 320.00 317.00 318.00 -1.75 94 1,186 +25
Total Volume and Open Interest 114,111 698,816 +4,267
Wheat(CBOT)
May04 040323 421.75 422.75 412.50 413.00 -9.75 38,830 89,506 +5,899
Jul04 040323 425.00 425.50 416.00 416.50 -10.25 21,514 44,958 +7,675
Sep04 040323 426.00 426.00 418.50 419.00 -9.75 1,778 7,220 +51
Dec04 040323 434.00 434.00 425.00 425.25 -11.25 1,801 10,234 +530
Mar05 040323 430.00 431.00 425.00 425.50 -10.50 176 643 +57
Total Volume and Open Interest 64,192 152,859 +14,252
Wheat(KCBT)
May04 040323 431.00 431.00 416.50 417.00 -11.25 8,905 31,137 +989
Jul04 040323 429.00 429.00 416.00 417.00 -11.50 7,141 21,192 +1,422
Sep04 040323 430.00 431.00 422.00 422.50 -8.00 739 3,826 +453
Dec04 040323 438.00 438.00 428.00 428.00 -10.00 935 3,906 +257
Mar05 040323 431.00 431.00 431.00 431.00 -2.00 3 21 +2
Total Volume and Open Interest 17,723 60,121 +3,123
Wheat(MGE)
Mar04 040322 428.00 428.00 428.00 428.00 unch      
May04 040323 447.00 447.00 434.50 435.00 -17.25 3,484 20,357 +416
Jul04 040323 449.00 449.00 437.00 437.00 -15.00 1,821 7,808 +350
Sep04 040323 449.00 449.00 438.00 438.75 -12.50 891 6,557 +51
Dec04 040323 448.00 448.00 440.50 440.75 -9.50 852 4,211 +304
Total Volume and Open Interest 7,048 39,026 +1,121
Oats(CBOT)
May04 040323 160.00 171.00 160.00 169.00 -10.50 2,723 7,019 +153
Jul04 040323 166.50 178.00 166.00 175.00 -8.00 875 2,864 +107
Sep04 040323 180.00 180.75 179.00 179.75 -6.75 211 783 +108
Dec04 040323 180.00 180.00 176.25 178.00 -6.75 616 2,589 +254
Total Volume and Open Interest 4,426 13,265 +623
Rough Rice(CBOT)
May04 040323 9.99 10.14 9.88 10.13 +0.11 212 4,592 -33
Jul04 040323 10.07 10.29 10.07 10.29 +0.14 59 852 -20
Sep04 040323 9.15 9.18 9.08 9.18 -0.02 59 282 -11
Nov04 040323 9.00 9.04 8.93 9.04 -0.01 12 785 +12
Total Volume and Open Interest 347 6,557 -102
Live Cattle(CME)
Apr04 040323 78.750 79.300 77.250 77.500 -0.950 6,010 26,567 -945
Jun04 040323 75.250 75.625 73.450 73.575 -1.550 5,890 57,116 +582
Aug04 040323 74.700 75.050 73.400 73.775 -0.775 1,449 14,751 +55
Oct04 040323 76.725 77.300 76.000 76.325 -0.450 938 13,978 +259
Dec04 040323 77.950 78.375 77.200 77.475 -0.350 542 5,587 +357
Feb05 040323 79.325 79.550 78.950 79.175 -0.075 274 2,857 +141
Total Volume and Open Interest 15,107 120,960 +447
Feeder Cattle(CME)
Mar04 040323 90.650 90.750 90.525 90.525 +0.125 112 1,274 -163
Apr04 040323 86.800 88.300 86.400 86.700 unch 786 2,371 -32
May04 040323 85.100 86.800 84.750 85.050 +0.100 927 5,860 -36
Aug04 040323 86.750 88.000 86.300 86.650 +0.025 377 3,829 +112
Sep04 040323 86.500 87.750 86.500 86.600 +0.200 15 494 +0
Oct04 040323 86.700 87.750 86.450 86.550 +0.150 73 641 +48
Nov04 040323 87.000 88.000 86.700 86.700 +0.050 3 104 +0
Total Volume and Open Interest 2,293 14,576 -71
Lean Hogs(CME)
Apr04 040323 66.150 66.600 65.350 66.150 -0.025 3,556 13,228 -965
May04 040323 66.900 67.100 66.200 67.050 -0.100 777 3,202 +290
Jun04 040323 71.175 71.750 70.600 71.450 +0.125 3,533 34,133 +567
Jul04 040323 67.800 68.000 67.050 67.850 -0.125 1,044 8,060 +509
Aug04 040323 64.850 65.250 64.500 65.175 +0.125 412 3,352 +124
Oct04 040323 56.150 56.650 55.900 56.600 +0.350 391 1,482 +177
Dec04 040323 55.475 55.700 55.000 55.550 +0.150 238 1,299 +119
Feb05 040323 58.800 58.800 58.675 58.775 -0.050 33 278 +10
Total Volume and Open Interest 10,007 65,089 +842
Pork Bellies(CME)
Mar04 040323 102.500 104.975 102.500 104.975 +1.675 21 78 -9
May04 040323 101.225 103.000 101.225 102.900 +1.675 889 2,668 +18
Jul04 040323 101.500 103.000 101.400 103.000 +1.100 94 747 +32
Aug04 040323 97.800 97.800 97.750 97.750 +1.750 8 47 +5
Feb05 040323 85.825 85.825 85.825 85.825 unch 0 2 +0
Total Volume and Open Interest 1,013 3,544 +47
BFP Milk Class III(CME)
Mar04 040323 14.40 14.40 14.25 14.29 -0.16 36 2,836 +6
Apr04 040323 17.82 18.66 17.80 18.40 +0.48 531 5,130 +303
May04 040323 16.65 17.10 16.65 17.09 +0.34 182 4,688 +84
Jun04 040323 15.50 15.95 15.50 15.87 +0.27 201 3,920 +26
Jul04 040323 14.93 15.35 14.90 15.25 +0.30 110 3,319 +4
Total Volume and Open Interest 1,459 32,299 +480
Cocoa(NYBOT)
May04 040323 1485 1494 1476 1479 -14 6,920 35,168 -1,698
Jul04 040323 1493 1495 1479 1480 -15 745 16,357 -9
Sep04 040323 1499 1503 1488 1488 -15 176 12,388 -11
Dec04 040323 1508 1510 1499 1499 -14 461 10,122 +34
Mar05 040323 1515 1515 1507 1507 -14 23 8,090 +21
May05 040323 1530 1532 1519 1519 -14 486 10,070 +178
Jul05 040323 1537 1541 1530 1530 -13 239 8,032 +10
Total Volume and Open Interest 9,071 102,296 -1,496
Coffee "C"(NYBOT)
May04 040323 77.50 77.60 75.80 76.40 -0.95 6,534 70,075 -362
Jul04 040323 79.50 79.65 77.80 78.50 -0.90 2,259 17,422 +517
Sep04 040323 81.40 81.55 80.10 80.50 -0.95 621 9,426 +20
Dec04 040323 83.95 84.05 82.75 83.00 -0.90 188 6,082 +17
Mar05 040323 86.40 86.40 85.25 85.50 -0.90 49 3,860 +1
May05 040323 86.80 86.80 86.80 86.80 -0.90 7 404 +2
Total Volume and Open Interest 9,681 108,030 +124
Orange Juice(NYBOT)
May04 040323 60.35 60.80 60.35 60.40 -0.10 1,202 23,352 +1
Jul04 040323 62.55 62.90 62.55 62.75 unch 360 5,637 +249
Sep04 040323 65.05 65.25 65.05 65.10 unch 9 1,433 +7
Nov04 040323 67.05 67.10 66.75 67.10 unch 49 1,232 +18
Jan05 040323 68.75 68.75 68.75 68.75 -0.05 3 380 +3
Total Volume and Open Interest 2,457 34,052 +1,061
Sugar #11(NYBOT)
May04 040323 6.94 7.04 6.91 7.01 +0.14 22,213 166,742 +5,299
Jul04 040323 6.84 6.94 6.84 6.93 +0.14 11,364 49,589 +2,146
Oct04 040323 6.80 6.87 6.78 6.85 +0.12 3,403 37,138 -458
Mar05 040323 6.79 6.85 6.78 6.82 +0.09 2,557 21,349 +610
May05 040323 6.62 6.71 6.62 6.69 +0.11 217 10,451 +19
Total Volume and Open Interest 40,413 294,335 +7,932
London Cocoa(LCE)
Mar04 040316 835 837 826 826 -8 5,517 7,666 -494
May04 040323 854 856 841 844 -7 1,740 45,462 -253
Jul04 040323 854 858 841 845 -9 593 29,093 -155
Sep04 040323 867 868 854 856 -8 410 24,308 +173
Dec04 040323 884 884 871 873 -7 857 42,199 +51
Mar05 040323 897 897 883 886 -9 996 23,165 -209
May05 040323 906 908 893 896 -9 308 6,207 +225
Total Volume and Open Interest 5,082 186,700 -147
London Coffee(LCE)
Mar04 040323 697.00 697.00 697.00 697.00 +1.00 45 115 +0
May04 040323 729.00 733.00 727.00 730.00 +1.00 2,658 58,725 -747
Jul04 040323 750.00 755.00 748.00 751.00 unch 1,405 49,228 +409
Sep04 040323 768.00 771.00 767.00 769.00 unch 273 22,526 +78
Nov04 040323 785.00 786.00 781.00 784.00 unch 64 15,464 +44
Jan05 040323 799.00 799.00 799.00 799.00 -2.00 191 9,736 +41
Total Volume and Open Interest 4,674 160,195 -137
London Sugar(LCE)
Mar04 040216 196.50 197.60 195.20 197.40 +10.00 2,901 3,046 +572
May04 040323 217.40 220.50 217.40 220.00 +3.00 2,124 23,936 -1,149
Aug04 040323 213.00 216.10 212.80 216.10 +2.90 482 19,940 +57
Oct04 040323 209.60 212.50 209.60 211.90 +2.90 238 8,205 +74
Dec04 040323 209.60 211.50 209.30 211.40 +2.90 15 3,621 +7
Total Volume and Open Interest 3,094 61,743 -965
Cotton(NYBOT)
May04 040323 66.80 67.00 64.60 64.86 -2.14 5,348 51,343 -272
Jul04 040323 67.70 68.30 66.10 66.18 -2.22 1,626 19,062 +194
Oct04 040323 66.30 66.30 65.65 65.65 -1.05 11 897 +10
Dec04 040323 67.30 67.90 66.30 66.53 -0.96 989 12,122 +77
Mar05 040323 69.40 69.40 68.50 68.65 -0.85 87 2,848 +42
May05 040323 69.15 69.15 69.15 69.15 -0.90 0 383 +0
Total Volume and Open Interest 8,066 87,518 +24
Lumber(CME)
May04 040323 351.0 355.8 346.6 351.1 -2.5 630 2,645 +4
Jul04 040323 344.0 347.5 341.4 345.0 -1.2 82 672 -6
Sep04 040323 337.4 337.9 334.2 337.9 -1.7 5 226 +0
Nov04 040323 329.0 329.5 326.1 326.1 -3.0 3 31 -2
Total Volume and Open Interest 720 3,574 -4
Crude Oil(NYM)
May04 040323 36.75 37.60 36.60 37.45 +0.40 94,259 222,045 -1,684
Jun04 040323 36.05 36.75 35.90 36.65 +0.38 15,362 79,627 +2,372
Jul04 040323 35.30 36.07 35.30 35.95 +0.36 4,139 39,487 -535
Aug04 040323 34.70 35.38 34.70 35.34 +0.33 1,879 27,019 -532
Sep04 040323 34.25 34.85 34.15 34.83 +0.31 1,639 30,797 +710
Oct04 040323 33.87 34.40 33.87 34.40 +0.28 733 24,418 -148
Nov04 040323 33.55 34.06 33.55 34.03 +0.27 325 18,198 +1
Dec04 040323 33.10 33.75 33.10 33.68 +0.26 4,135 57,043 +638
Jan05 040323 32.82 33.31 32.80 33.31 +0.24 498 17,383 +43
Feb05 040323 33.00 33.00 33.00 33.00 +0.22 171 7,368 +65
Mar05 040323 32.20 32.72 32.20 32.72 +0.21 563 8,239 +253
Apr05 040323 32.44 32.44 32.44 32.44 +0.20 884 5,461 -187
May05 040323 32.16 32.16 32.16 32.16 +0.19 0 2,534 +0
Jun05 040323 31.60 31.90 31.60 31.90 +0.18 103 16,765 +53
Jul05 040323 31.66 31.66 31.66 31.66 +0.18 0 3,908 +0
Aug05 040323 31.43 31.43 31.43 31.43 +0.18 0 2,435 +0
Total Volume and Open Interest 175,372 669,268 -27,573
Heating Oil(NYM)
Apr04 040323 90.50 93.80 89.80 93.32 +1.95 20,836 26,395 -3,925
May04 040323 90.00 93.00 89.50 92.50 +1.59 14,407 52,746 -880
Jun04 040323 90.40 91.40 90.35 91.25 +1.39 2,937 19,532 -390
Jul04 040323 89.50 90.70 89.50 90.45 +1.29 1,588 16,718 +95
Aug04 040323 90.20 90.50 90.10 90.30 +1.24 1,166 10,275 -168
Sep04 040323 89.75 91.00 89.75 90.70 +1.19 98 4,533 -71
Oct04 040323 91.40 91.40 91.30 91.30 +1.19 41 3,675 +16
Nov04 040323 92.40 92.40 91.90 91.90 +1.19 135 3,580 +71
Dec04 040323 91.90 92.95 91.90 92.50 +1.19 902 19,582 -261
Jan05 040323 93.40 93.40 92.75 92.75 +1.09 6 4,017 +4
Feb05 040323 93.20 93.20 92.35 92.35 +0.99 15 2,293 -7
Mar05 040323 89.50 89.50 89.50 89.50 +0.79 72 5,433 +56
Total Volume and Open Interest 42,212 169,829 -5,455
Unleaded Gas(NYM)
Apr04 040323 112.00 115.70 111.60 114.68 +1.77 20,896 35,464 -2,830
May04 040323 111.90 115.15 111.60 114.32 +1.65 14,555 62,775 +1,830
Jun04 040323 110.20 113.30 110.20 112.60 +1.48 2,625 18,083 +436
Jul04 040323 108.20 110.80 108.20 110.05 +1.30 927 10,215 -111
Aug04 040323 105.90 108.20 105.90 107.15 +1.13 240 7,025 -17
Sep04 040323 103.20 103.80 103.20 103.35 +1.05 223 11,641 +59
Oct04 040323 98.50 98.50 98.50 98.50 +1.00 19 3,474 +3
Nov04 040323 95.50 95.80 95.50 95.80 +0.95 0 828 +0
Dec04 040323 93.70 94.00 93.70 94.00 +0.90 0 3,049 +50
Jan05 040323 92.95 92.95 92.95 92.95 +0.85 0 1,943 +0
Feb05 040323 92.80 92.80 92.80 92.80 +0.85 0 1,524 +0
Mar05 040323 92.50 93.25 92.50 93.25 +0.85 0 79 +0
Total Volume and Open Interest 39,485 156,100 -580
Natural Gas(NYM)
Apr04 040323 5.460 5.560 5.440 5.530 -0.016 18,384 29,319 -814
May04 040323 5.530 5.645 5.500 5.626 +0.009 9,624 52,222 -889
Jun04 040323 5.600 5.700 5.580 5.684 +0.009 2,739 24,447 +457
Jul04 040323 5.640 5.730 5.625 5.727 +0.014 1,105 19,376 -95
Aug04 040323 5.665 5.755 5.660 5.752 +0.014 2,060 19,902 +249
Sep04 040323 5.655 5.730 5.630 5.725 +0.014 2,882 19,397 +1,561
Oct04 040323 5.670 5.750 5.665 5.743 +0.018 970 18,263 -80
Nov04 040323 5.850 5.930 5.830 5.912 +0.022 317 11,862 -39
Dec04 040323 6.010 6.100 5.995 6.080 +0.025 949 15,949 +260
Jan05 040323 6.120 6.220 6.110 6.208 +0.023 880 13,468 -98
Feb05 040323 6.080 6.170 6.075 6.158 +0.023 366 10,904 +37
Mar05 040323 5.890 5.970 5.880 5.943 +0.023 372 10,687 -92
Apr05 040323 5.280 5.340 5.280 5.308 +0.023 80 10,370 -31
May05 040323 5.160 5.210 5.155 5.178 +0.023 175 5,619 +78
Jun05 040323 5.170 5.220 5.170 5.188 +0.023 70 5,180 -20
Jul05 040323 5.210 5.250 5.210 5.218 +0.023 151 11,456 -36
Total Volume and Open Interest 41,401 333,948 +331
Brent Crude Oil(IPE)
May04 040323 32.85 33.45 32.53 33.31 +0.51 32,042 110,283 -2,747
Jun04 040323 32.60 33.10 32.25 32.97 +0.49 13,276 70,197 +550
Jul04 040323 32.25 32.72 32.01 32.64 +0.47 4,007 21,661 -262
Aug04 040323 32.04 32.40 31.74 32.34 +0.45 995 11,597 +359
Sep04 040323 31.72 32.05 31.55 32.05 +0.43 686 14,993 +202
Oct04 040323 31.54 31.76 31.22 31.76 +0.41 238 6,556 -224
Nov04 040323 31.08 31.48 31.08 31.48 +0.40 0 6,831 +0
Dec04 040323 30.90 31.28 30.70 31.20 +0.39 3,100 22,623 +24
Jan05 040323 30.48 30.87 30.46 30.87 +0.39 0 4,834 +0
Feb05 040323 30.59 30.59 30.59 30.59 +0.36 0 3,125 +0
Mar05 040323 29.85 30.34 29.85 30.34 +0.35 0 3,321 +0
Apr05 040323 30.10 30.10 30.10 30.10 +0.34 125 125 +125
Total Volume and Open Interest 55,219 328,714 -2,033
Gas Oil(IPE)
Apr04 040323 282.50 288.00 278.00 287.75 +7.50 15,866 50,435 -2,563
May04 040323 273.50 278.75 270.50 278.25 +7.00 8,269 29,798 +1,805
Jun04 040323 270.00 275.75 267.50 274.75 +7.00 937 19,805 +148
Jul04 040323 268.50 273.75 266.25 273.75 +7.25 0 7,997 +0
Aug04 040323 266.50 273.75 266.50 273.75 +7.25 550 6,728 +474
Sep04 040323 267.75 274.00 267.25 274.00 +6.75 50 6,802 +50
Oct04 040323 268.00 274.25 267.50 274.25 +6.75 0 5,607 +0
Nov04 040323 268.00 274.25 268.00 274.25 +6.75 0 4,515 +0
Dec04 040323 268.75 273.50 266.50 273.50 +6.50 980 14,462 +182
Jan05 040323 271.50 271.50 271.50 271.50 +6.50 0 2,630 +0
Total Volume and Open Interest 26,652 162,832 +96
US Dollar Index(NYBOT)
Jun04 040323 88.12 88.58 88.01 88.22 +0.02 1,477 9,127 +150
Sep04 040323 88.65 88.65 88.65 88.65 +0.02 1 2,038 +1
Dec04 040323 89.23 89.23 89.07 89.07 +0.01 36 37 +22
Total Volume and Open Interest 1,514 11,202 +173
Australian Dollar(CME)
Jun04 040323 74.36 74.65 74.30 74.52 -0.03 1,646 28,160 +598
Sep04 040323 73.74 73.74 73.74 73.74 -0.03 0 942 +1
Dec04 040323 72.95 72.96 72.95 72.96 -0.03 1 128 +0
Total Volume and Open Interest 1,647 29,313 +599
British Pound(CME)
Jun04 040323 182.93 184.10 182.73 183.44 +0.12 3,084 41,883 +1,928
Sep04 040323 181.92 181.92 181.92 181.92 +0.12 1 39 -1
Dec04 040323 180.40 180.40 180.40 180.40 +0.12 0 360 +0
Total Volume and Open Interest 3,085 42,283 +1,927
Canadian Dollar(CME)
Jun04 040323 74.85 75.02 74.68 74.88 unch 5,335 43,873 +674
Sep04 040323 74.70 74.85 74.70 74.75 unch 24 2,772 +0
Dec04 040323 74.62 74.75 74.60 74.64 unch 80 1,917 +40
Mar05 040323 74.53 74.53 74.53 74.53 unch 6 217 +2
Total Volume and Open Interest 5,445 48,874 +716
Japanese Yen(CME)
Jun04 040323 93.81 94.19 93.75 93.89 -0.03 3,188 85,550 +1,614
Sep04 040323 94.16 94.16 94.16 94.16 -0.03 0 177 -2
Dec04 040323 94.49 94.49 94.49 94.49 -0.03 0 49 +0
Total Volume and Open Interest 3,188 85,777 +1,612
Swiss Franc(CME)
Jun04 040323 79.23 79.74 79.19 79.58 -0.01 3,532 32,048 -539
Sep04 040323 79.74 79.74 79.74 79.74 -0.01 1 25 +1
Dec04 040323 79.92 79.92 79.92 79.92 -0.01 3 104 -2
Total Volume and Open Interest 3,536 32,234 -540
EuroFX(CME)
Jun04 040323 122.49 123.21 122.44 122.95 -0.11 8,970 93,278 -169
Sep04 040323 122.35 122.80 122.35 122.71 -0.10 50 818 +18
Dec04 040323 122.49 122.49 122.49 122.49 -0.10 0 431 +0
Total Volume and Open Interest 9,020 94,660 -151
Mexican Peso(CME)
Mar04 040315 9122.0 9122.0 9122.0 9122.0 +7.0 6,317 19,855 -3,174
Jun04 040323 9005.0 9025.0 8990.0 9012.0 +20.0 5,713 37,209 +236
Total Volume and Open Interest 5,715 38,226 +238
30-Year T-Bonds(CBOT)
Jun04 040323 115~26 116~03 115~14 115~26 +0~04 143,193 532,765 +15,584
Sep04 040323 114~09 114~19 114~04 114~13 +0~04 443 12,087 +389
Dec04 040323 113~00 113~00 113~00 113~00 +0~03 13 189 -5
Total Volume and Open Interest 149,109 560,312 +11,211
Municipal Bonds(CBOT)
Jun04 040323 105~23 105~25 105~18 105~21 -0~03 344 2,661 +357
Total Volume and Open Interest 563 3,222 +12
10-Year T-Notes(CBOT)
Jun04 040323 116~040 116~085 115~290 116~035 +0~010 353,742 1,242,740 +3,592
Sep04 040323 114~265 115~000 114~265 114~310 +0~015 4,252 16,942 +981
Total Volume and Open Interest 367,883 1,293,252 -67
5-Year T-Notes(CBOT)
Jun04 040323 113~265 113~300 113~245 113~285 +0~005 143,005 0 +0
Sep04 040323 112~275 112~275 112~275 112~275 +0~005 0 255 +0
Total Volume and Open Interest 145,290 255 +0
2 Year T-Notes(CBOT)
Jun04 040323 107~084 107~089 107~081 107~088 unch 2,915 156,104 +978
Total Volume and Open Interest 4,791 171,902 -1,007
Eurodollars(CME)
Jun04 040323 98.840 98.845 98.840 98.840 unch 21,751 842,141 -269
Sep04 040323 98.715 98.725 98.710 98.720 unch 54,650 872,388 -1,071
Dec04 040323 98.490 98.510 98.485 98.505 unch 75,846 742,224 +5,846
Mar05 040323 98.205 98.240 98.195 98.230 +0.005 77,990 558,628 +14,149
Jun05 040323 97.865 97.905 97.855 97.900 +0.015 48,697 422,609 +9,363
Sep05 040323 97.535 97.580 97.520 97.570 +0.015 24,073 345,168 +4,336
Dec05 040323 97.235 97.280 97.225 97.270 +0.020 14,955 234,195 -348
Mar06 040323 96.980 97.025 96.980 97.020 +0.020 15,410 209,040 +689
Jun06 040323 96.755 96.790 96.750 96.790 +0.020 9,134 145,948 +1,907
Sep06 040323 96.540 96.580 96.540 96.580 +0.020 9,046 159,303 +1,490
Dec06 040323 96.330 96.365 96.330 96.365 +0.020 6,340 121,286 -1,899
Mar07 040323 96.160 96.190 96.155 96.190 +0.020 8,315 101,170 -1,182
Total Volume and Open Interest 393,015 5,356,525 +35,676
3-Mth Euro-Yen(CME)
Mar04 040315 99.92 99.92 99.91 99.92 unch 82 7,197 +0
Jun04 040323 99.92 99.92 99.92 99.92 unch 141 10,770 +71
Sep04 040323 99.89 99.89 99.89 99.89 unch 8 9,191 +4
Dec04 040323 99.86 99.86 99.86 99.86 unch 0 7,923 -12
Mar05 040323 99.78 99.78 99.78 99.78 unch 90 5,058 +346
Jun05 040323 99.73 99.73 99.73 99.73 +0.01 0 1,379 +0
Sep05 040323 99.62 99.62 99.62 99.62 unch 0 1,904 +25
Dec05 040323 99.53 99.53 99.53 99.53 +0.01 0 547 -86
Mar06 040323 99.43 99.43 99.43 99.43 unch 0 294 +0
Jun06 040323 99.34 99.34 99.34 99.34 unch 0 72 +0
Total Volume and Open Interest 239 38,439 +348
3-Mth Euro-Yen(SIMEX)
Jun04 040323 99.92 99.92 99.91 99.92 unch 354 68,923 -216
Sep04 040323 99.89 99.89 99.89 99.89 unch 267 39,805 -97
Dec04 040323 99.86 99.86 99.86 99.86 unch 803 59,017 -72
Mar05 040323 99.79 99.79 99.78 99.78 unch 625 30,494 +210
Jun05 040323 99.73 99.73 99.73 99.73 unch 1,948 39,702 -34
Sep05 040323 99.64 99.64 99.63 99.63 unch 190 31,406 -610
Dec05 040323 99.54 99.54 99.53 99.53 unch 63 7,100 -160
Mar06 040323 99.43 99.43 99.41 99.41 unch 10 5,691 +8
Total Volume and Open Interest 4,260 293,421 -971
German Euro-Bund(EUREX)
Jun04 040323 116.46 116.51 116.16 116.34 -0.03 499,159 1,051,115 +20,320
Sep04 040323 116.02 116.02 115.91 116.01 -0.04 1,087 1,778 +28
Dec04 040323 115.14 115.14 115.14 115.14 -0.03      
Total Volume and Open Interest 500,246 1,052,893 +20,348
German Euro-Bobl(EUREX)
Jun04 040323 113.02 113.03 112.78 112.91 -0.04 342,312 752,690 +18,465
Sep04 040323 112.35 112.38 112.35 112.38 -0.02 679 4,130 -2
Dec04 040323 111.50 111.50 111.50 111.50 -0.04      
Total Volume and Open Interest 342,991 756,820 +18,463
Long Gilt(LIFFE)
Mar04 040323 109~25 109~27 109~22 109~25 0~00 257 12,506 -257
Jun04 040323 109~15 109~16 109~06 109~12 0~00 20,968 160,077 +2,794
Total Volume and Open Interest 21,225 172,583 +2,537
3-Mth Short Sterling(LIFFE)
Jun04 040323 95.50 95.51 95.47 95.49 -0.01 22,996 244,270 +225
Sep04 040323 95.36 95.37 95.31 95.33 -0.02 21,378 182,304 +1,768
Dec04 040323 95.24 95.25 95.19 95.21 -0.02 25,173 177,564 +2,562
Total Volume and Open Interest 108,507 1,080,342 +6,496
3-Mth Euribor(LIFFE)
Jun04 040323 98.085 98.095 98.055 98.065 -0.020 93,517 679,053 -9,171
Sep04 040323 98.070 98.080 98.035 98.045 -0.025 83,953 485,106 +5,706
Dec04 040323 97.970 97.980 97.930 97.940 -0.030 75,331 483,653 +14,055
Total Volume and Open Interest 389,445 2,818,502 +23,064
3-Mth Aus T-Bills(SFE)
Jun04 040323 94.63 94.63 94.62 94.63 +0.01 12,088 254,445 +880
Sep04 040323 94.65 94.65 94.63 94.65 +0.03 8,645 105,385 -5,061
Dec04 040323 94.66 94.66 94.64 94.65 +0.03 2,926 52,783 +1,092
Mar05 040323 94.63 94.63 94.62 94.63 +0.03 2,194 25,480 +1,309
Jun05 040323 94.60 94.60 94.58 94.59 +0.03 953 15,375 +160
Sep05 040323 94.56 94.56 94.55 94.55 +0.03 232 9,612 +107
Dec05 040323 94.52 94.52 94.51 94.51 +0.03 211 7,634 +201
Mar06 040323 94.48 94.48 94.48 94.48 +0.02 1 2,244 +1
Jun06 040323 94.44 94.44 94.44 94.44 +0.02 0 1,267 +0
Sep06 040323 94.41 94.41 94.41 94.41 +0.01 0 704 +0
Total Volume and Open Interest 27,250 475,602 -1,311
10-Year Aus T-Bonds(SFE)
Jun04 040323 94.68 94.69 94.67 94.68 +0.04 6,231 180,001 -9,586
Sep04 040323 94.68 94.68 94.68 94.68 +0.04      
Total Volume and Open Interest 6,231 180,001 -9,586
3-Year Aus T-Bonds(SFE)
Jun04 040323 94.87 94.88 94.85 94.86 +0.03 29,989 402,970 -30,669
Sep04 040323 94.86 94.86 94.86 94.86 +0.03      
Total Volume and Open Interest 29,989 402,970 -30,669
Gold(CMX)
Apr04 040323 416.5 420.8 415.8 420.0 +2.4 68,518 149,118 +5,233
Jun04 040323 417.5 422.0 416.8 421.0 +2.4 29,509 64,651 +11,847
Aug04 040323 418.2 423.0 418.2 421.9 +2.4 289 8,419 -19
Oct04 040323 421.0 422.8 419.0 422.8 +2.4 372 3,029 +184
Dec04 040323 421.0 425.0 419.5 423.7 +2.4 2,105 25,055 +602
Feb05 040323 422.0 425.2 421.0 424.6 +2.4 284 3,114 +197
Total Volume and Open Interest 101,278 281,882 +18,067
Silver(CMX)
Mar04 040323 762.0 769.8 758.0 769.8 +8.0 44 275 -15
May04 040323 760.0 772.0 757.5 770.8 +8.0 10,875 86,548 -7,074
Jul04 040323 760.0 773.5 758.0 771.7 +8.0 620 9,492 +231
Sep04 040323 764.0 772.4 762.0 772.4 +8.0 32 2,227 +25
Dec04 040323 760.0 775.0 760.0 773.1 +8.0 688 15,215 +136
Total Volume and Open Interest 12,426 120,372 -6,598
Platinum(NYM)
Apr04 040323 906.0 917.0 900.0 914.4 +17.4 520 6,831 -21
Jul04 040323 898.0 908.5 895.0 907.2 +18.2 289 2,027 +122
Oct04 040323 897.2 897.2 897.2 897.2 +18.2 0 201 +0
Jan05 040323 897.2 897.2 897.2 897.2 +18.2 0 2 +0
Total Volume and Open Interest 809 9,061 +101
Palladium(NYME)
Mar04 040323 291.00 291.00 289.05 289.05 +0.15 1 163 -13
Jun04 040323 290.50 292.00 286.00 290.55 -0.35 762 10,454 -32
Sep04 040323 291.55 291.55 291.55 291.55 -0.35 5 63 +5
Total Volume and Open Interest 797 10,835 -42
Copper(CMX)
Mar04 040323 134.40 136.10 132.20 136.05 +0.55 266 731 -45
May04 040323 134.10 136.00 131.65 135.90 +0.60 8,575 43,829 -3,655
Jul04 040323 132.90 134.85 130.90 134.75 +0.65 3,304 8,915 +1,088
Sep04 040323 129.90 132.10 128.60 131.90 +0.65 111 3,941 +42
Dec04 040323 126.80 128.60 126.80 128.60 +0.70 212 8,523 -41
Total Volume and Open Interest 13,221 74,717 -2,414
DJIA Index(CBOT)
Mar04 040318 10270 10325 10219 10308 +7 6,265 29,820 -1,052
Jun04 040323 10075 10104 10020 10027 -10 11,597 42,399 +302
Sep04 040323 10002 10002 10002 10002 -10 3 267 +3
Dec04 040323 9999 9999 9984 9984 -10 0 4 +0
Total Volume and Open Interest 11,600 42,670 +305
S & P 500(CME)
Jun04 040323 1098.50 1100.30 1089.80 1091.30 -2.00 51,903 568,863 +4,055
Sep04 040323 1096.00 1096.00 1089.90 1089.90 -2.00 108 14,264 +78
Dec04 040323 1088.50 1088.50 1088.50 1088.50 -2.00 106 746 +45
Mar05 040323 1087.30 1087.30 1087.30 1087.30 -2.00 10 84 +5
Total Volume and Open Interest 52,127 584,085 +4,183
S & P 500 E-Mini(Globex)
Jun04 040323 1093.25 1100.25 1089.75 1091.25 -2.00 972,312 460,542 +22,928
Sep04 040323 1097.75 1098.50 1089.75 1090.00 -2.00 84 19 +19
Total Volume and Open Interest 972,396 460,561 -343,802
NASDAQ 100(CME)
Jun04 040323 1393.50 1396.00 1369.00 1371.50 -11.00 13,851 77,067 -71
Sep04 040323 1374.00 1374.00 1374.00 1374.00 -11.00 0 12 +0
Dec04 040323 1376.50 1376.50 1376.50 1376.50 -11.00      
Total Volume and Open Interest 13,851 77,079 -71
NASDAQ 100 E-Mini(GLOBEX)
Jun04 040323 1382.5 1396.0 1369.5 1371.5 -11.0 361,570 169,162 +10,715
Sep04 040323 1396.0 1397.0 1374.0 1374.0 -11.0 24 7 +7
Total Volume and Open Interest 361,594 169,169 -176,401
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Jun04 040323 582.00 584.40 578.60 580.50 +1.00 431 14,525 +19
Sep04 040323 580.50 580.50 580.50 580.50 +1.00      
Dec04 040323 580.50 580.50 580.50 580.50 +1.00      
Total Volume and Open Interest 431 14,525 +19
Russell 2000(CME)
Jun04 040323 561.25 565.50 556.00 558.25 +0.85 2,519 25,247 +874
Sep04 040323 558.25 558.25 558.25 558.25 +0.85 0 1 +0
Dec04 040323 558.25 558.25 558.25 558.25 +0.85      
Total Volume and Open Interest 2,519 25,248 +874
Value Line(KCBT)
Jun04 040323 1549.00 1555.00 1545.00 1545.00 +4.00 9 35 +1
Total Volume and Open Interest 9 35 +1
Nikkei 225(CME)
Jun04 040323 11250 11300 11170 11270 +150 5,071 35,828 -282
Sep04 040323 11270 11270 11270 11270 +150 0 17 +0
Total Volume and Open Interest 5,071 35,848 -282
Nikkei 225(SIMEX)
Jun04 040323 11135 11280 10990 11230 -35 13,701 177,615 -2,223
Sep04 040323 11225 11225 11225 11225 -35      
Dec04 040323 11200 11200 11200 11200 -35      
Total Volume and Open Interest 13,701 182,615 -2,223
CAC 40(MATIF)
Mar04 040323 3527.5 3570.0 3522.0 3541.0 -1.0 93,392 610,486 +12,288
Apr04 040323 3528.0 3569.0 3524.0 3541.5 -1.0 5,632 31,974 +893
May04 040323 3496.0 3519.5 3483.0 3491.5 +0.5 0 1,058 +308
Total Volume and Open Interest      
DAX Index(EUREX)
Jun04 040323 3747.0 3793.0 3722.5 3747.0 +17.5 137,907 171,626 +1,643
Sep04 040323 3770.0 3810.0 3750.5 3765.0 +17.5 542 7,385 +238
Dec04 040323 3800.0 3825.0 3769.5 3784.0 +18.0 0 61  
Total Volume and Open Interest 138,449 179,072  
FT-SE 100(LIFFE)
Jun04 040323 4337.50 4367.50 4320.50 4329.50 -9.00 94,656 373,952 -1,420
Sep04 040323 4338.50 4338.50 4338.50 4338.50 -9.00 0 15,602 +0
Dec04 040323 4377.50 4381.50 4364.00 4364.00 -8.50 0 20,223 +0
Total Volume and Open Interest 94,656 409,777 -1,420
SPI 200(SFE)
Mar04 040318 3446.0 3460.0 3444.0 3460.0 +22.0 39,419 186,548 -16,303
Jun04 040323 3396.0 3416.0 3396.0 3414.0 -6.0 11,520 152,611 -1,847
Sep04 040323 3416.0 3422.0 3408.0 3422.0 -8.0 21 2,726 -76
Total Volume and Open Interest 11,631 157,879 -1,885
GSCI(CME)
Apr04 040323 282.60 286.70 281.80 286.50 +0.80 142 16,289 +10
May04 040323 281.95 284.50 281.95 284.50 +1.75 0 111 +0
Jun04 040323 279.90 282.00 279.90 282.00 +2.00 8 12 +8
Total Volume and Open Interest 150 16,412 +18
Reuters CRB Index(NYBOT)
Apr04 040323 282.00 282.75 281.40 282.25 -0.75 50 738 -12
Jun04 040323 282.00 282.25 280.50 282.25 -0.25 36 178 +6
Aug04 040323 280.50 280.50 280.50 280.50 -0.25 20 15 +12
Total Volume and Open Interest 106 932 +6
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