MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Wed March 24, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May04 040324 1055.00 1060.00 1015.00 1023.50 -28.50 37,753 138,897 -1,780
Jul04 040324 1051.00 1055.50 1009.00 1017.00 -29.75 16,791 57,598 -430
Aug04 040324 1017.00 1024.00 980.00 992.00 -19.25 4,091 13,846 +107
Sep04 040324 903.00 904.50 873.00 886.00 -5.50 1,108 8,697 -171
Nov04 040324 795.00 799.00 768.00 783.00 -5.50 10,071 45,034 +444
Jan05 040324 795.00 796.00 771.00 782.00 -5.00 237 2,049 +31
Mar05 040324 786.00 787.00 775.00 780.00 +0.50 61 1,324 +30
Total Volume and Open Interest 70,550 268,598 -1,406
Soybean Meal(CBOT)
May04 040324 326.50 328.50 315.00 317.80 -7.70 9,075 76,050 -1,801
Jul04 040324 325.00 327.20 313.00 315.80 -7.80 7,335 42,648 -132
Aug04 040324 315.00 317.50 304.00 306.80 -6.50 2,402 15,865 -11
Sep04 040324 292.50 296.00 283.00 285.40 -6.00 1,197 14,620 +82
Oct04 040324 253.50 255.00 244.00 247.30 -4.20 812 8,751 +4
Dec04 040324 244.50 247.00 235.00 239.40 -3.60 4,719 21,593 +80
Jan05 040324 245.50 245.50 234.00 237.50 -3.70 459 2,514 -62
Mar05 040324 241.50 241.50 234.00 234.50 -4.70 192 1,515 +20
Total Volume and Open Interest 26,665 185,232 -1,668
Soybean Oil(CBOT)
May04 040324 34.80 34.90 33.53 33.90 -0.90 10,035 85,937 -335
Jul04 040324 34.65 34.70 33.38 33.68 -0.85 6,820 47,677 +692
Aug04 040324 34.45 34.45 33.25 33.45 -0.95 985 10,731 +34
Sep04 040324 33.40 33.40 32.55 32.85 -0.55 1,124 10,968 +136
Oct04 040324 30.70 30.81 30.43 30.57 -0.10 737 8,187 -179
Dec04 040324 29.40 29.55 29.10 29.35 -0.02 3,683 19,771 -324
Jan05 040324 29.10 29.20 29.05 29.05 +0.20 52 999 +52
Mar05 040324 28.65 28.66 28.65 28.66 +0.06 20 881 +0
Total Volume and Open Interest 23,467 185,925 +87
Canola(WCE)
May04 040324 438.0 439.0 431.5 434.7 -1.5 3,142 33,707 -886
Jul04 040324 443.0 443.3 435.0 438.5 -2.0 2,814 19,032 +1,012
Sep04 040324 382.0 382.0 382.0 382.0 +1.4 0 10 +0
Nov04 040324 382.0 384.0 381.0 381.5 unch 1,383 24,633 +220
Jan05 040324 385.5 386.3 385.0 385.0 +0.6 10 362 +0
Total Volume and Open Interest 7,349 77,816 +346
Corn(CBOT)
May04 040324 318.00 318.50 307.50 309.50 -6.25 32,421 319,830 -1,571
Jul04 040324 323.50 323.50 313.00 315.25 -6.00 17,763 134,852 +1,506
Sep04 040324 319.75 319.75 310.00 312.00 -5.50 3,475 26,305 +635
Dec04 040324 316.00 317.00 307.50 308.75 -6.00 19,353 200,607 +5,731
Mar05 040324 317.75 318.00 309.25 310.50 -5.50 712 15,621 +128
May05 040324 320.00 320.00 310.50 311.50 -6.50 524 1,435 +249
Total Volume and Open Interest 75,539 706,068 +7,252
Wheat(CBOT)
May04 040324 417.00 420.00 408.75 412.00 -1.00 25,068 91,925 +2,419
Jul04 040324 420.00 423.00 412.00 416.00 -0.50 14,358 45,904 +946
Sep04 040324 424.00 424.50 415.00 419.00 unch 1,386 7,254 +34
Dec04 040324 428.50 430.50 421.50 425.25 unch 4,598 11,425 +1,191
Mar05 040324 428.00 430.50 423.00 426.00 +0.50 179 711 +68
Total Volume and Open Interest 45,636 157,534 +4,675
Wheat(KCBT)
May04 040324 419.00 424.00 412.00 418.00 +1.00 7,505 32,754 +1,617
Jul04 040324 420.00 424.50 412.50 417.00 unch 3,527 21,922 +730
Sep04 040324 423.50 427.50 419.00 421.50 -1.00 304 3,836 +10
Dec04 040324 430.00 433.00 424.00 428.50 +0.50 644 4,149 +243
Mar05 040324 434.00 434.00 432.00 432.00 +1.00 0 21 +0
Total Volume and Open Interest 11,982 62,723 +2,602
Wheat(MGE)
May04 040324 438.00 442.50 430.75 436.75 +1.75 2,274 19,929 -428
Jul04 040324 443.00 445.00 432.50 437.75 +0.75 1,414 7,821 +13
Sep04 040324 442.00 446.50 433.00 439.50 +0.75 619 6,642 +85
Dec04 040324 445.00 449.50 436.00 442.00 +1.25 1,293 4,694 +483
Mar05 040324 440.00 440.00 440.00 440.00 -1.00 0 47 +0
Total Volume and Open Interest 5,600 39,179 +153
Oats(CBOT)
May04 040324 172.50 173.50 165.00 165.50 -3.50 4,790 5,920 -1,099
Jul04 040324 176.75 178.50 169.50 170.50 -4.50 1,227 3,097 +233
Sep04 040324 180.00 181.50 174.50 176.50 -3.25 151 802 +19
Dec04 040324 180.00 180.00 175.50 176.00 -2.00 153 2,611 +22
Total Volume and Open Interest 6,326 12,440 -825
Rough Rice(CBOT)
May04 040324 10.24 10.30 9.99 10.02 -0.11 174 4,628 +36
Jul04 040324 10.35 10.40 10.17 10.19 -0.10 28 836 -16
Sep04 040324 9.20 9.28 9.20 9.20 +0.02 4 281 -1
Nov04 040324 9.05 9.11 9.04 9.08 +0.04 23 806 +21
Total Volume and Open Interest 230 6,592 +35
Live Cattle(CME)
Apr04 040324 77.300 77.750 76.850 77.375 -0.125 7,845 25,477 -1,090
Jun04 040324 72.950 73.500 72.650 72.925 -0.650 10,704 57,514 +398
Aug04 040324 73.600 73.850 73.150 73.350 -0.425 1,689 15,009 +258
Oct04 040324 76.200 76.450 75.800 75.875 -0.450 1,159 14,173 +195
Dec04 040324 77.400 77.725 77.200 77.325 -0.150 523 5,664 +77
Feb05 040324 79.150 79.150 78.700 78.975 -0.200 46 2,873 +16
Total Volume and Open Interest 22,001 120,828 -132
Feeder Cattle(CME)
Mar04 040324 90.600 90.650 90.450 90.475 -0.050 198 1,176 -98
Apr04 040324 86.500 87.750 86.350 87.575 +0.875 1,177 2,114 -257
May04 040324 84.800 86.150 84.700 85.750 +0.700 1,316 6,011 +151
Aug04 040324 86.300 87.300 86.300 87.250 +0.600 893 3,856 +27
Sep04 040324 86.250 87.150 86.250 86.900 +0.300 28 498 +4
Oct04 040324 86.000 87.250 86.000 86.900 +0.350 69 648 +7
Nov04 040324 86.500 87.250 86.500 87.250 +0.550 5 104 +0
Total Volume and Open Interest 3,687 14,410 -166
Lean Hogs(CME)
Apr04 040324 66.150 66.250 65.400 65.825 -0.325 2,902 12,880 -348
May04 040324 66.900 67.000 66.300 66.325 -0.725 548 3,070 -132
Jun04 040324 71.400 71.450 70.250 70.325 -1.125 3,673 34,817 +684
Jul04 040324 67.750 67.750 66.900 67.225 -0.625 569 8,071 +11
Aug04 040324 65.050 65.400 64.500 64.800 -0.375 392 3,456 +104
Oct04 040324 56.500 56.500 55.900 55.975 -0.625 118 1,502 +20
Dec04 040324 55.500 55.500 54.800 54.800 -0.750 84 1,325 +26
Feb05 040324 58.850 58.900 58.700 58.900 +0.125 6 279 +1
Total Volume and Open Interest 8,297 65,456 +367
Pork Bellies(CME)
Mar04 040324 105.000 107.975 105.000 107.000 +2.025 22 59 -19
May04 040324 103.900 104.425 103.400 104.050 +1.150 482 2,697 +29
Jul04 040324 103.000 103.700 102.000 103.700 +0.700 48 774 +27
Aug04 040324 97.950 97.950 97.950 97.950 +0.200 6 50 +3
Feb05 040324 85.850 85.850 85.850 85.850 +0.025 0 2 +0
Total Volume and Open Interest 559 3,584 +40
BFP Milk Class III(CME)
Mar04 040324 14.25 14.32 14.25 14.32 +0.03 49 2,859 +23
Apr04 040324 18.34 18.39 18.20 18.39 -0.01 563 5,449 +319
May04 040324 17.09 17.45 17.09 17.45 +0.36 445 4,808 +120
Jun04 040324 15.92 16.45 15.92 16.40 +0.53 181 3,941 +21
Jul04 040324 15.32 15.55 15.32 15.50 +0.25 186 3,306 -13
Total Volume and Open Interest 2,163 32,831 +532
Cocoa(NYBOT)
May04 040324 1495 1511 1481 1483 +4 3,643 34,381 -787
Jul04 040324 1500 1513 1483 1484 +4 1,053 16,913 +556
Sep04 040324 1509 1513 1491 1493 +5 183 12,357 -31
Dec04 040324 1519 1531 1504 1504 +5 119 10,075 -47
Mar05 040324 1531 1538 1510 1511 +4 259 8,064 -26
May05 040324 1537 1547 1524 1524 +5 67 10,117 +47
Jul05 040324 1535 1535 1535 1535 +5 491 8,042 +10
Total Volume and Open Interest 5,885 102,078 -218
Coffee "C"(NYBOT)
May04 040324 76.00 76.25 74.85 75.05 -1.35 7,582 70,032 -43
Jul04 040324 78.20 78.30 77.00 77.15 -1.35 2,072 17,889 +467
Sep04 040324 80.20 80.25 79.20 79.20 -1.30 450 9,349 -77
Dec04 040324 82.60 82.65 81.70 81.70 -1.30 267 6,063 -19
Mar05 040324 85.00 85.00 84.25 84.25 -1.25 66 3,857 -3
May05 040324 86.30 86.30 85.60 85.60 -1.20 0 404 +0
Total Volume and Open Interest 10,445 108,352 +322
Orange Juice(NYBOT)
May04 040324 61.10 62.10 60.70 61.45 +1.05 1,128 23,145 -207
Jul04 040324 61.25 64.00 61.25 63.70 +0.95 309 5,701 +64
Sep04 040324 66.10 66.10 65.75 66.00 +0.90 29 1,439 +6
Nov04 040324 67.60 67.80 67.50 67.80 +0.70 27 1,240 +8
Jan05 040324 70.00 70.00 69.60 69.60 +0.85 0 380 +0
Total Volume and Open Interest 1,524 33,933 -119
Sugar #11(NYBOT)
May04 040324 7.10 7.26 7.09 7.15 +0.14 31,094 176,070 +9,328
Jul04 040324 7.02 7.25 7.02 7.19 +0.26 13,860 49,394 -195
Oct04 040324 6.94 7.14 6.94 7.10 +0.25 7,905 38,279 +1,141
Mar05 040324 6.90 7.02 6.90 7.00 +0.18 3,474 21,003 -346
May05 040324 6.78 6.91 6.77 6.90 +0.21 469 10,333 -118
Total Volume and Open Interest 57,985 304,720 +10,385
London Cocoa(LCE)
Mar04 040316 835 837 826 826 -8 5,517 7,666 -494
May04 040324 843 876 837 855 +11 1,984 44,514 -948
Jul04 040324 845 874 837 854 +9 1,190 28,891 -202
Sep04 040324 856 882 848 864 +8 692 24,158 -150
Dec04 040324 864 899 864 880 +7 454 42,328 +129
Mar05 040324 880 912 880 895 +9 1,166 23,226 +61
May05 040324 923 923 906 906 +10 388 6,353 +146
Total Volume and Open Interest 6,226 186,003 -697
London Coffee(LCE)
Mar04 040324 689.00 689.00 689.00 689.00 -8.00 0 115 +0
May04 040324 726.00 729.00 722.00 722.00 -8.00 1,225 58,399 -326
Jul04 040324 747.00 750.00 744.00 744.00 -7.00 648 49,412 +184
Sep04 040324 766.00 767.00 762.00 762.00 -7.00 145 22,621 +95
Nov04 040324 778.00 781.00 778.00 778.00 -6.00 80 15,476 +12
Jan05 040324 797.00 797.00 794.00 794.00 -5.00 4 9,737 +1
Total Volume and Open Interest 2,130 160,179 -16
London Sugar(LCE)
Mar04 040216 196.50 197.60 195.20 197.40 +10.00 2,901 3,046 +572
May04 040324 221.50 227.00 220.20 224.20 +4.20 1,567 23,592 -344
Aug04 040324 216.30 223.00 216.10 220.70 +4.60 1,136 20,260 +320
Oct04 040324 212.40 219.90 212.40 217.50 +5.60 247 8,314 +109
Dec04 040324 212.50 219.50 212.50 217.00 +5.60 73 3,605 -16
Total Volume and Open Interest 3,670 62,029 +286
Cotton(NYBOT)
May04 040324 64.05 65.95 64.00 65.26 +0.40 10,536 51,272 -71
Jul04 040324 65.75 67.40 65.48 66.64 +0.46 4,506 19,377 +315
Oct04 040324 66.15 66.15 66.15 66.15 +0.50 29 906 +9
Dec04 040324 66.01 67.25 65.98 66.97 +0.44 3,611 12,559 +437
Mar05 040324 68.40 69.20 68.40 69.15 +0.50 179 2,987 +139
May05 040324 69.35 69.70 69.35 69.70 +0.55 0 383 +0
Total Volume and Open Interest 18,866 88,352 +834
Lumber(CME)
May04 040324 358.0 361.1 356.0 361.1 +10.0 737 2,654 +9
Jul04 040324 346.6 355.0 346.6 355.0 +10.0 83 667 -5
Sep04 040324 338.5 345.9 338.5 345.9 +8.0 6 224 -2
Nov04 040324 329.4 333.5 329.4 333.5 +7.4 3 33 +2
Total Volume and Open Interest 829 3,578 +4
Crude Oil(NYM)
May04 040324 37.30 37.51 36.65 37.01 -0.44 74,192 221,657 -388
Jun04 040324 36.60 36.70 35.90 36.29 -0.36 34,172 79,695 +68
Jul04 040324 35.85 36.00 35.40 35.64 -0.31 12,100 42,581 +3,094
Aug04 040324 35.25 35.25 34.90 35.05 -0.29 2,330 27,522 +503
Sep04 040324 34.70 34.75 34.40 34.56 -0.27 3,475 30,827 +30
Oct04 040324 34.10 34.50 34.10 34.15 -0.25 1,084 24,788 +370
Nov04 040324 33.79 33.79 33.79 33.79 -0.24 1,266 18,867 +669
Dec04 040324 33.50 33.70 33.25 33.45 -0.23 7,540 58,506 +1,463
Jan05 040324 33.25 33.25 33.09 33.09 -0.22 1,335 17,320 -63
Feb05 040324 32.79 32.79 32.79 32.79 -0.21 498 7,501 +133
Mar05 040324 32.52 32.52 32.52 32.52 -0.20 104 8,041 -198
Apr05 040324 32.25 32.25 32.25 32.25 -0.19 4 5,463 +2
May05 040324 32.15 32.15 31.98 31.98 -0.18 59 2,517 -17
Jun05 040324 31.73 31.73 31.73 31.73 -0.17 696 17,190 +425
Jul05 040324 31.50 31.50 31.50 31.50 -0.16 0 3,908 +0
Aug05 040324 31.28 31.28 31.28 31.28 -0.15 0 2,435 +0
Total Volume and Open Interest 141,764 672,444 +3,176
Heating Oil(NYM)
Apr04 040324 93.00 93.20 91.10 92.07 -1.25 14,706 25,159 -1,236
May04 040324 92.00 92.70 90.60 91.61 -0.89 10,238 53,970 +1,224
Jun04 040324 91.10 91.70 89.90 90.71 -0.54 2,274 19,700 +168
Jul04 040324 90.25 90.25 89.20 90.01 -0.44 2,395 16,885 +167
Aug04 040324 90.00 90.50 89.50 89.86 -0.44 805 9,961 -314
Sep04 040324 90.05 90.26 90.05 90.26 -0.44 270 4,514 -19
Oct04 040324 90.80 90.86 90.80 90.86 -0.44 18 3,678 +3
Nov04 040324 91.40 91.46 91.40 91.46 -0.44 8 3,582 +2
Dec04 040324 91.60 92.20 91.30 92.06 -0.44 615 19,772 +190
Jan05 040324 92.90 92.90 92.31 92.31 -0.44 110 4,056 +39
Feb05 040324 91.91 91.91 91.91 91.91 -0.44 57 2,294 +1
Mar05 040324 89.06 89.06 89.06 89.06 -0.44 32 5,442 +9
Total Volume and Open Interest 31,578 170,075 +246
Unleaded Gas(NYM)
Apr04 040324 114.80 116.20 112.60 114.64 -0.04 18,513 32,961 -2,503
May04 040324 114.70 116.00 112.70 114.49 +0.17 16,509 65,291 +2,516
Jun04 040324 112.90 114.40 111.30 112.89 +0.29 4,759 18,461 +378
Jul04 040324 110.50 110.60 108.75 110.29 +0.24 2,079 10,058 -157
Aug04 040324 107.65 108.50 107.25 107.29 +0.14 653 7,142 +117
Sep04 040324 103.50 103.50 103.35 103.39 +0.04 406 11,681 +40
Oct04 040324 98.75 98.75 98.44 98.44 -0.06 0 3,474 +0
Nov04 040324 95.25 95.69 95.25 95.69 -0.11 50 854 +26
Dec04 040324 93.84 93.84 93.84 93.84 -0.16 1 3,049 +0
Jan05 040324 92.74 92.74 92.74 92.74 -0.21 0 1,943 +0
Feb05 040324 92.59 92.59 92.59 92.59 -0.21 0 1,524 +0
Mar05 040324 92.99 92.99 92.99 92.99 -0.26 2 80 +1
Total Volume and Open Interest 42,972 156,518 +418
Natural Gas(NYM)
Apr04 040324 5.460 5.475 5.380 5.429 -0.101 27,625 28,952 -367
May04 040324 5.540 5.570 5.465 5.501 -0.125 15,534 52,024 -198
Jun04 040324 5.610 5.630 5.560 5.567 -0.117 5,157 23,462 -985
Jul04 040324 5.665 5.670 5.615 5.615 -0.112 4,277 19,745 +369
Aug04 040324 5.680 5.700 5.620 5.641 -0.111 2,671 19,459 -443
Sep04 040324 5.660 5.675 5.616 5.616 -0.109 1,475 19,598 +201
Oct04 040324 5.690 5.695 5.636 5.636 -0.107 1,188 18,465 +202
Nov04 040324 5.880 5.880 5.810 5.810 -0.102 893 11,898 +36
Dec04 040324 6.030 6.030 5.983 5.983 -0.097 1,768 15,734 -215
Jan05 040324 6.160 6.160 6.110 6.116 -0.092 1,405 13,751 +283
Feb05 040324 6.110 6.110 6.066 6.066 -0.092 942 10,822 -82
Mar05 040324 5.890 5.920 5.856 5.856 -0.087 849 10,869 +182
Apr05 040324 5.290 5.300 5.236 5.236 -0.072 812 10,405 +35
May05 040324 5.170 5.170 5.111 5.111 -0.067 464 5,784 +165
Jun05 040324 5.180 5.180 5.126 5.126 -0.062 486 5,234 +54
Jul05 040324 5.203 5.210 5.166 5.166 -0.052 616 11,083 -373
Total Volume and Open Interest 67,674 333,165 -783
Brent Crude Oil(IPE)
May04 040324 33.45 33.50 32.60 33.01 -0.30 40,195 108,504 -1,779
Jun04 040324 33.16 33.18 32.30 32.70 -0.27 23,215 71,610 +1,413
Jul04 040324 32.77 32.77 32.10 32.39 -0.25 4,498 22,499 +838
Aug04 040324 32.44 32.44 31.90 32.10 -0.24 1,002 11,847 +250
Sep04 040324 32.10 32.10 31.82 31.82 -0.23 1,070 15,301 +308
Oct04 040324 31.86 31.86 31.35 31.54 -0.22 441 6,905 +349
Nov04 040324 31.10 31.26 31.10 31.26 -0.22 50 6,881 +50
Dec04 040324 31.30 31.31 30.79 30.98 -0.22 4,420 22,516 -107
Jan05 040324 30.92 30.92 30.50 30.65 -0.22 650 5,434 +600
Feb05 040324 30.38 30.38 30.38 30.38 -0.21 0 3,125 +0
Mar05 040324 30.14 30.14 30.14 30.14 -0.20 100 3,321 +0
Apr05 040324 29.91 29.91 29.91 29.91 -0.19 0 125 +0
Total Volume and Open Interest 77,351 331,686 +2,972
Gas Oil(IPE)
Apr04 040324 288.50 289.50 281.00 285.50 -2.25 13,890 49,949 -486
May04 040324 278.50 279.25 272.00 276.00 -2.25 8,259 30,599 +801
Jun04 040324 275.00 275.00 270.00 272.75 -2.00 4,219 20,742 +937
Jul04 040324 273.50 273.50 269.25 271.75 -2.00 1,825 8,470 +473
Aug04 040324 273.50 273.50 271.75 271.75 -2.00 825 6,828 +100
Sep04 040324 272.00 272.00 272.00 272.00 -2.00 231 6,961 +159
Oct04 040324 272.25 272.25 272.25 272.25 -2.00 231 5,706 +99
Nov04 040324 272.25 272.25 272.25 272.25 -2.00 201 4,315 -200
Dec04 040324 272.50 273.00 268.75 271.25 -2.25 254 14,340 -122
Jan05 040324 269.25 269.25 269.25 269.25 -2.25 0 2,630 +0
Total Volume and Open Interest 29,935 164,593 +1,761
US Dollar Index(NYBOT)
Jun04 040324 87.95 89.42 87.95 89.35 +1.13 1,582 8,620 -507
Sep04 040324 88.76 89.78 88.76 89.78 +1.13 0 2,037 -1
Dec04 040324 89.90 90.20 89.90 90.20 +1.13 2 36 -1
Total Volume and Open Interest 1,584 10,693 -509
Australian Dollar(CME)
Jun04 040324 73.92 74.20 73.73 73.76 -0.76 1,506 28,423 +263
Sep04 040324 72.98 72.98 72.98 72.98 -0.76 0 942 +0
Dec04 040324 72.20 72.20 72.20 72.20 -0.76 1 128 +0
Total Volume and Open Interest 1,507 29,576 +263
British Pound(CME)
Jun04 040324 181.91 182.44 181.02 181.02 -2.42 3,263 42,778 +895
Sep04 040324 179.50 179.50 179.50 179.50 -2.42 1 39 +0
Dec04 040324 177.98 177.98 177.98 177.98 -2.42 1 360 +0
Total Volume and Open Interest 3,265 43,178 +895
Canadian Dollar(CME)
Jun04 040324 74.61 74.65 74.25 74.30 -0.58 1,801 43,648 -225
Sep04 040324 74.32 74.42 74.17 74.17 -0.58 35 2,780 +8
Dec04 040324 74.30 74.33 74.00 74.06 -0.58 126 1,962 +45
Mar05 040324 74.10 74.22 73.95 73.95 -0.58 0 217 +0
Total Volume and Open Interest 1,962 48,702 -172
Japanese Yen(CME)
Jun04 040324 94.27 94.50 94.05 94.45 +0.56 3,952 85,763 +213
Sep04 040324 94.72 94.72 94.72 94.72 +0.56 107 282 +105
Dec04 040324 95.05 95.05 95.05 95.05 +0.56 0 49 +0
Total Volume and Open Interest 4,059 86,095 +318
Swiss Franc(CME)
Jun04 040324 78.65 79.10 78.40 78.40 -1.18 3,471 32,431 +383
Sep04 040324 78.56 78.56 78.56 78.56 -1.18 1 25 +0
Dec04 040324 78.74 78.74 78.74 78.74 -1.18 0 104 +0
Total Volume and Open Interest 3,472 32,617 +383
EuroFX(CME)
Jun04 040324 121.63 122.02 121.02 121.02 -1.93 7,942 94,219 +941
Sep04 040324 121.35 121.55 120.78 120.78 -1.93 59 832 +14
Dec04 040324 120.56 120.56 120.56 120.56 -1.93 0 431 +0
Total Volume and Open Interest 8,002 95,616 +956
Mexican Peso(CME)
Mar04 040315 9122.0 9122.0 9122.0 9122.0 +7.0 6,317 19,855 -3,174
Jun04 040324 9007.0 9012.0 8945.0 8952.0 -60.0 2,071 37,164 -45
Total Volume and Open Interest 2,071 38,181 -45
30-Year T-Bonds(CBOT)
Jun04 040324 116~02 116~12 115~22 115~27 +0~01 172,519 538,938 +6,173
Sep04 040324 114~28 114~29 114~10 114~14 +0~01 31 12,085 -2
Dec04 040324 113~12 113~12 112~30 113~01 +0~01 0 189 +0
Total Volume and Open Interest 172,550 551,393 -8,919
Municipal Bonds(CBOT)
Jun04 040324 105~19 105~25 105~19 105~21 unch 261 2,659 -2
Total Volume and Open Interest 261 2,659 -563
10-Year T-Notes(CBOT)
Jun04 040324 116~085 116~140 116~025 116~055 +0~020 438,068 1,256,698 +13,958
Sep04 040324 115~025 115~080 114~310 115~010 +0~020 1,245 17,531 +589
Total Volume and Open Interest 439,313 1,274,231 -19,021
5-Year T-Notes(CBOT)
Jun04 040324 113~305 114~025 113~285 113~300 +0~015 151,460 0 +0
Sep04 040324 113~000 113~000 112~275 112~290 +0~015 0 255 +0
Total Volume and Open Interest 151,460 255 +0
2 Year T-Notes(CBOT)
Jun04 040324 107~090 107~096 107~090 107~093 +0~005 3,705 153,480 -2,624
Total Volume and Open Interest 3,888 168,991 -2,911
Eurodollars(CME)
Jun04 040324 98.845 98.850 98.840 98.845 +0.005 34,772 841,014 -1,127
Sep04 040324 98.730 98.740 98.720 98.720 unch 50,672 874,135 +1,747
Dec04 040324 98.515 98.535 98.500 98.510 +0.005 60,359 751,654 +9,430
Mar05 040324 98.245 98.265 98.225 98.240 +0.010 70,859 567,774 +9,146
Jun05 040324 97.910 97.930 97.900 97.915 +0.015 47,350 429,370 +6,761
Sep05 040324 97.580 97.600 97.575 97.590 +0.020 26,254 351,792 +6,624
Dec05 040324 97.290 97.310 97.280 97.290 +0.020 18,528 237,895 +3,700
Mar06 040324 97.040 97.060 97.025 97.040 +0.020 14,805 206,779 -2,261
Jun06 040324 96.805 96.825 96.790 96.805 +0.015 13,158 145,686 -262
Sep06 040324 96.590 96.620 96.580 96.590 +0.010 10,298 159,010 -293
Dec06 040324 96.380 96.390 96.370 96.380 +0.015 6,949 122,982 +1,696
Mar07 040324 96.205 96.215 96.200 96.200 +0.010 6,730 102,411 +1,241
Total Volume and Open Interest 389,399 5,398,896 +42,371
3-Mth Euro-Yen(CME)
Mar04 040315 99.92 99.92 99.91 99.92 unch 82 7,197 +0
Jun04 040324 99.92 99.92 99.92 99.92 unch 14 10,752 -18
Sep04 040324 99.89 99.89 99.89 99.89 unch 0 9,191 +0
Dec04 040324 99.87 99.87 99.87 99.87 +0.01 0 7,774 -149
Mar05 040324 99.81 99.81 99.81 99.81 +0.03 0 4,417 -641
Jun05 040324 99.76 99.76 99.76 99.76 +0.03 3 1,382 +3
Sep05 040324 99.65 99.65 99.65 99.65 +0.03 100 1,994 +90
Dec05 040324 99.55 99.55 99.55 99.55 +0.02 4 547 +0
Mar06 040324 99.44 99.44 99.44 99.44 +0.01 0 294 +0
Jun06 040324 99.38 99.38 99.38 99.38 +0.04 0 72 +0
Total Volume and Open Interest 121 37,724 -715
3-Mth Euro-Yen(SIMEX)
Jun04 040324 99.92 99.92 99.92 99.92 unch 181 68,901 -22
Sep04 040324 99.89 99.90 99.89 99.90 +0.01 95 39,832 +27
Dec04 040324 99.86 99.87 99.86 99.87 +0.01 556 58,809 -208
Mar05 040324 99.79 99.81 99.79 99.81 +0.03 568 30,605 +111
Jun05 040324 99.73 99.76 99.73 99.76 +0.03 550 38,830 -872
Sep05 040324 99.64 99.66 99.64 99.66 +0.03 338 31,396 -10
Dec05 040324 99.55 99.56 99.55 99.56 +0.03 63 7,121 +21
Mar06 040324 99.44 99.45 99.44 99.45 +0.04 103 5,781 +90
Total Volume and Open Interest 2,454 292,558 -863
German Euro-Bund(EUREX)
Jun04 040324 116.39 116.67 116.35 116.57 +0.23 841,611 1,043,497 -7,618
Sep04 040324 116.07 116.24 116.07 116.24 +0.23 1,200 2,306 +528
Dec04 040324 115.24 115.27 115.24 115.27 +0.13      
Total Volume and Open Interest 842,811 1,045,803 -7,090
German Euro-Bobl(EUREX)
Jun04 040324 112.96 113.20 112.93 113.15 +0.24 540,336 731,926 -20,764
Sep04 040324 112.55 112.61 112.55 112.61 +0.23 371 4,180 +50
Dec04 040324 111.74 111.74 111.74 111.74 +0.24      
Total Volume and Open Interest 540,707 736,106 -20,714
Long Gilt(LIFFE)
Mar04 040324 109~27 109~28 109~27 109~28 +0~03 473 11,980 -526
Jun04 040324 109~15 109~20 109~10 109~15 +0~03 33,881 161,366 +1,289
Total Volume and Open Interest 34,354 173,346 +763
3-Mth Short Sterling(LIFFE)
Jun04 040324 95.49 95.50 95.48 95.50 +0.01 25,382 246,944 +2,674
Sep04 040324 95.35 95.37 95.33 95.36 +0.03 30,573 182,330 +26
Dec04 040324 95.23 95.26 95.21 95.25 +0.04 36,894 183,888 +6,324
Total Volume and Open Interest 132,949 1,093,875 +13,533
3-Mth Euribor(LIFFE)
Jun04 040324 98.070 98.125 98.070 98.110 +0.045 131,076 665,707 -13,346
Sep04 040324 98.055 98.120 98.055 98.110 +0.065 125,420 482,882 -2,224
Dec04 040324 97.950 98.025 97.950 98.015 +0.075 123,551 499,611 +15,958
Total Volume and Open Interest 573,896 2,828,602 +10,100
3-Mth Aus T-Bills(SFE)
Jun04 040324 94.63 94.64 94.62 94.64 +0.01 6,856 256,496 +2,051
Sep04 040324 94.65 94.66 94.64 94.65 unch 6,941 106,155 +770
Dec04 040324 94.67 94.67 94.65 94.66 +0.01 4,785 56,987 +4,204
Mar05 040324 94.63 94.65 94.63 94.64 +0.01 2,702 27,015 +1,535
Jun05 040324 94.61 94.61 94.60 94.61 +0.02 828 15,403 +28
Sep05 040324 94.57 94.58 94.57 94.58 +0.03 266 10,167 +555
Dec05 040324 94.54 94.54 94.54 94.54 +0.03 255 7,684 +50
Mar06 040324 94.50 94.51 94.50 94.51 +0.03 105 2,294 +50
Jun06 040324 94.47 94.47 94.47 94.47 +0.03 0 1,267 +0
Sep06 040324 94.43 94.43 94.43 94.43 +0.02 0 704 +0
Total Volume and Open Interest 22,738 484,845 +9,243
10-Year Aus T-Bonds(SFE)
Jun04 040324 94.69 94.69 94.68 94.69 +0.01 6,123 179,055 -946
Sep04 040324 94.69 94.69 94.69 94.69 +0.01      
Total Volume and Open Interest 6,123 179,055 -946
3-Year Aus T-Bonds(SFE)
Jun04 040324 94.88 94.88 94.87 94.88 +0.02 29,654 415,318 +12,348
Sep04 040324 94.88 94.88 94.88 94.88 +0.02      
Total Volume and Open Interest 29,654 415,318 +12,348
Gold(CMX)
Apr04 040324 416.7 419.4 414.9 417.4 -2.6 63,090 136,723 -12,395
Jun04 040324 418.0 420.4 416.0 418.4 -2.6 29,214 75,055 +10,404
Aug04 040324 419.5 420.0 417.4 419.3 -2.6 208 8,494 +75
Oct04 040324 419.0 422.0 419.0 420.2 -2.6 1,851 4,039 +1,010
Dec04 040324 421.0 423.5 418.9 421.1 -2.6 1,286 25,486 +431
Feb05 040324 422.0 423.2 420.4 422.0 -2.6 103 3,155 +41
Total Volume and Open Interest 96,516 281,839 -43
Silver(CMX)
Mar04 040324 757.0 772.0 757.0 764.0 -5.8 31 271 -4
May04 040324 765.0 776.0 757.5 765.0 -5.8 10,762 85,845 -703
Jul04 040324 763.5 777.0 758.5 765.9 -5.8 1,327 9,655 +163
Sep04 040324 765.0 778.0 765.0 766.7 -5.7 4 2,231 +4
Dec04 040324 768.0 778.0 759.5 767.4 -5.7 385 15,243 +28
Total Volume and Open Interest 12,643 119,976 -396
Platinum(NYM)
Apr04 040324 921.0 921.0 916.0 919.1 +4.7 3,707 5,158 -1,673
Jul04 040324 913.0 914.0 908.2 911.6 +4.4 2,564 3,624 +1,597
Oct04 040324 901.6 901.6 901.6 901.6 +4.4 0 201 +0
Jan05 040324 901.6 901.6 901.6 901.6 +4.4 0 2 +0
Total Volume and Open Interest 6,271 8,985 -76
Palladium(NYME)
Mar04 040324 292.00 292.00 286.50 286.50 -2.55 2 164 +1
Jun04 040324 291.00 294.00 281.00 288.30 -2.25 523 10,414 -40
Sep04 040324 292.00 292.00 289.30 289.30 -2.25 0 63 +0
Total Volume and Open Interest 550 10,798 -37
Copper(CMX)
Mar04 040324 135.80 135.95 135.55 135.55 -0.50 281 692 -39
May04 040324 135.75 136.80 134.70 135.45 -0.45 11,422 42,442 -1,387
Jul04 040324 134.50 135.50 134.00 134.35 -0.40 624 9,049 +134
Sep04 040324 132.00 132.00 131.55 131.55 -0.35 95 3,949 +8
Dec04 040324 128.80 128.80 128.00 128.65 +0.05 97 8,491 -32
Total Volume and Open Interest 12,928 73,595 -1,122
DJIA Index(CBOT)
Mar04 040318 10270 10325 10219 10308 +7 6,265 29,820 -1,052
Jun04 040324 10030 10085 9975 10036 +9 10,168 42,520 +121
Sep04 040324 10000 10011 9985 10011 +9 1 266 -1
Dec04 040324 9993 9993 9993 9993 +9 1 5 +1
Total Volume and Open Interest 10,170 42,791 +121
S & P 500(CME)
Jun04 040324 1092.00 1097.30 1085.00 1091.50 +0.20 40,372 566,609 -2,254
Sep04 040324 1087.80 1094.50 1087.80 1090.10 +0.20 3,424 17,433 +3,169
Dec04 040324 1092.00 1092.00 1088.60 1088.60 +0.10 1 745 -1
Mar05 040324 1087.40 1087.40 1087.40 1087.40 +0.10 2 84 +0
Total Volume and Open Interest 43,799 584,999 +914
S & P 500 E-Mini(Globex)
Jun04 040324 1091.50 1097.50 1084.75 1091.50 +0.25 753,983 476,135 +15,593
Sep04 040324 1090.00 1095.25 1084.75 1090.00 unch 99 45 +26
Total Volume and Open Interest 754,082 476,180 +15,619
NASDAQ 100(CME)
Jun04 040324 1374.50 1395.00 1371.00 1386.50 +15.00 12,197 77,764 +697
Sep04 040324 1389.00 1389.00 1389.00 1389.00 +15.00 0 12 +0
Dec04 040324 1391.50 1391.50 1391.50 1391.50 +15.00      
Total Volume and Open Interest 12,197 77,776 +697
NASDAQ 100 E-Mini(GLOBEX)
Jun04 040324 1372.0 1395.5 1365.5 1386.5 +15.0 346,784 169,613 +451
Sep04 040324 1380.0 1394.5 1378.0 1389.0 +15.0 80 47 +40
Total Volume and Open Interest 346,864 169,660 +491
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Jun04 040324 580.80 582.20 576.50 578.50 -2.00 450 14,543 +18
Sep04 040324 578.50 578.50 578.50 578.50 -2.00      
Dec04 040324 578.50 578.50 578.50 578.50 -2.00      
Total Volume and Open Interest 450 14,543 +18
Russell 2000(CME)
Jun04 040324 559.25 561.20 553.50 556.45 -1.80 2,107 25,265 +18
Sep04 040324 556.45 556.45 556.45 556.45 -1.80 0 1 +0
Dec04 040324 556.45 556.45 556.45 556.45 -1.80      
Total Volume and Open Interest 2,107 25,266 +18
Value Line(KCBT)
Jun04 040324 1540.00 1540.00 1537.00 1537.00 -8.00 8 39 +4
Total Volume and Open Interest 8 39 +4
Nikkei 225(CME)
Jun04 040324 11270 11385 11230 11380 +110 5,171 35,907 +79
Sep04 040324 11380 11380 11380 11380 +110 0 17 +0
Total Volume and Open Interest 5,171 35,927 +79
Nikkei 225(SIMEX)
Jun04 040324 11265 11335 11180 11305 +75 35,543 177,438 -177
Sep04 040324 11300 11300 11300 11300 +75      
Dec04 040324 11275 11275 11275 11275 +75      
Total Volume and Open Interest 35,543 182,438 -177
CAC 40(MATIF)
Mar04 040324 3530.5 3565.0 3490.5 3518.0 -23.0 131,920 621,662 +11,176
Apr04 040324 3536.0 3564.0 3493.0 3518.5 -23.0 34,125 35,488 +3,514
May04 040324 3513.0 3513.0 3455.0 3467.0 -24.5 168 938 -120
Total Volume and Open Interest      
DAX Index(EUREX)
Jun04 040324 3747.0 3779.0 3708.0 3772.5 +25.5 147,022 171,535 -91
Sep04 040324 3769.0 3793.0 3728.0 3791.0 +26.0 867 7,180 -205
Dec04 040324 3800.0 3810.0 3746.0 3808.5 +24.5 486 193 +132
Total Volume and Open Interest 148,375 178,908 -164
FT-SE 100(LIFFE)
Jun04 040324 4330.50 4348.50 4297.00 4311.00 -18.50 80,344 377,525 +3,573
Sep04 040324 4320.00 4320.00 4320.00 4320.00 -18.50 0 15,602 +0
Dec04 040324 4353.50 4353.50 4345.50 4345.50 -18.50 1,950 19,473 -750
Total Volume and Open Interest 82,294 412,600 +2,823
SPI 200(SFE)
Mar04 040318 3446.0 3460.0 3444.0 3460.0 +22.0 39,419 186,548 -16,303
Jun04 040324 3409.0 3414.0 3382.0 3390.0 -24.0 11,456 153,924 +1,313
Sep04 040324 3421.0 3421.0 3398.0 3398.0 -24.0 234 2,847 +121
Total Volume and Open Interest 11,749 159,352 +1,473
GSCI(CME)
Apr04 040324 283.60 285.80 283.60 284.30 -2.20 129 16,290 +1
May04 040324 281.90 282.40 281.90 282.40 -2.10 0 111 +0
Jun04 040324 280.50 281.00 280.50 281.00 -1.00 7 19 +7
Total Volume and Open Interest 136 16,420 +8
Reuters CRB Index(NYBOT)
Apr04 040324 283.75 283.75 280.25 281.25 -1.00 169 631 -107
Jun04 040324 283.25 283.50 280.75 281.00 -1.25 163 279 +101
Aug04 040324 279.25 279.25 279.25 279.25 -1.25 1 16 +1
Total Volume and Open Interest 333 927 -5
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