MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon March 29, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May04 040329 1016.50 1017.00 1001.00 1013.00 unch 36,801 134,230 -2,767
Jul04 040329 1006.00 1007.00 992.00 1003.75 +0.75 18,210 59,134 +2,074
Aug04 040329 969.00 969.00 956.00 963.50 -4.00 4,215 14,546 +40
Sep04 040329 858.00 860.00 847.00 853.50 -5.00 862 9,041 -135
Nov04 040329 766.50 767.00 755.00 763.75 -3.75 7,178 46,364 +399
Jan05 040329 764.00 764.00 756.00 761.00 -5.00 291 2,528 +105
Mar05 040329 757.00 757.00 746.00 754.00 -4.00 115 1,425 +57
Total Volume and Open Interest 67,831 268,538 -165
Soybean Meal(CBOT)
May04 040329 318.00 318.30 311.80 314.50 -2.40 8,088 72,636 -1,030
Jul04 040329 315.00 315.50 308.30 310.90 -2.20 6,164 43,921 -143
Aug04 040329 304.50 305.50 299.00 301.50 -2.30 1,971 16,189 +70
Sep04 040329 282.50 282.50 277.50 279.00 -2.50 615 15,101 -127
Oct04 040329 242.50 242.50 238.50 240.30 -2.20 652 8,865 +48
Dec04 040329 233.50 233.50 230.20 232.20 -1.30 2,555 21,637 -164
Jan05 040329 231.50 231.50 228.00 230.10 -1.00 204 2,535 +3
Mar05 040329 228.00 228.50 227.50 228.30 -1.10 170 1,631 +79
Total Volume and Open Interest 20,799 184,993 -1,034
Soybean Oil(CBOT)
May04 040329 33.35 33.50 32.81 33.39 +0.02 12,718 79,962 -1,607
Jul04 040329 33.15 33.30 32.61 33.27 +0.04 8,717 49,424 +211
Aug04 040329 32.90 33.05 32.45 33.05 +0.02 1,280 11,913 +32
Sep04 040329 32.31 32.31 31.75 32.30 -0.10 411 11,375 +71
Oct04 040329 30.00 30.15 29.80 30.13 -0.12 372 8,297 -44
Dec04 040329 28.96 28.96 28.60 28.78 -0.22 1,623 20,152 +232
Jan05 040329 28.30 28.55 28.30 28.35 -0.40 142 1,249 +141
Mar05 040329 28.10 28.10 28.10 28.10 -0.35 0 883 +0
Total Volume and Open Interest 25,263 184,087 -964
Canola(WCE)
May04 040329 433.5 433.5 429.2 431.0 -2.8 1,332 32,480 -487
Jul04 040329 438.0 438.0 433.5 435.2 -2.8 3,434 18,836 +990
Sep04 040329 379.0 379.0 379.0 379.0 unch 0 10 +0
Nov04 040329 382.0 383.5 379.6 381.0 -1.5 1,535 24,762 +675
Jan05 040329 384.0 386.5 384.0 384.8 -0.7 274 644 +252
Total Volume and Open Interest 6,575 76,804 +1,430
Corn(CBOT)
May04 040329 306.00 306.50 301.75 305.00 -0.50 35,750 305,623 -6,930
Jul04 040329 310.00 310.25 306.00 309.75 unch 17,070 141,923 +2,357
Sep04 040329 306.25 306.25 301.75 305.25 -0.25 2,196 28,467 +787
Dec04 040329 301.25 301.25 297.25 300.75 -1.00 20,084 207,533 +2,971
Mar05 040329 301.50 304.25 299.75 303.75 -0.25 413 15,916 -32
May05 040329 304.25 306.00 302.00 305.50 -0.50 74 1,537 -5
Total Volume and Open Interest 76,294 708,872 -709
Wheat(CBOT)
May04 040329 406.00 407.00 398.00 405.75 +0.50 12,736 92,814 -488
Jul04 040329 409.50 411.00 402.50 410.25 +0.50 7,037 48,741 +169
Sep04 040329 412.50 414.50 406.50 414.00 +1.25 372 7,715 -28
Dec04 040329 419.00 422.00 413.00 421.75 +1.25 485 12,999 +138
Mar05 040329 421.00 423.50 415.50 423.50 +2.50 66 799 -13
Total Volume and Open Interest 20,731 163,440 -211
Wheat(KCBT)
May04 040329 405.00 409.00 402.00 408.00 unch 5,766 33,204 +182
Jul04 040329 409.00 412.50 405.00 412.00 +0.50 3,350 22,973 +660
Sep04 040329 413.50 417.00 410.50 416.25 +0.25 1,490 4,219 +522
Dec04 040329 422.00 425.00 418.00 424.00 +2.25 992 4,758 +276
Mar05 040329 425.00 426.50 425.00 426.50 -3.50 4 31 +1
Total Volume and Open Interest 11,602 65,229 +1,640
Wheat(MGE)
May04 040329 429.00 438.00 427.00 438.00 +6.25 1,523 19,021 -243
Jul04 040329 431.50 438.00 428.00 438.00 +5.25 752 8,044 +46
Sep04 040329 432.00 438.00 429.50 437.25 +4.00 763 6,604 -75
Dec04 040329 436.00 442.00 433.50 440.75 +3.75 397 5,172 +45
Mar05 040329 440.00 440.00 440.00 440.00 unch 20 59 +12
Total Volume and Open Interest 3,455 38,946 -215
Oats(CBOT)
May04 040329 166.50 169.50 164.00 168.75 +3.00 919 5,703 -76
Jul04 040329 170.00 173.50 168.50 173.00 +3.25 368 3,104 -53
Sep04 040329 174.50 175.00 173.00 174.50 +1.00 131 924 +11
Dec04 040329 176.00 176.25 174.25 174.75 +0.50 141 2,663 +37
Total Volume and Open Interest 1,570 12,408 -77
Rough Rice(CBOT)
May04 040329 9.60 9.79 9.51 9.56 -0.07 558 4,569 -60
Jul04 040329 9.72 9.92 9.70 9.73 -0.07 95 797 +8
Sep04 040329 8.80 8.88 8.80 8.83 +0.03 6 283 +0
Nov04 040329 8.60 8.70 8.60 8.62 +0.02 34 812 -9
Total Volume and Open Interest 713 6,529 -42
Live Cattle(CME)
Apr04 040329 77.300 78.200 77.250 77.775 +0.575 2,689 22,381 -390
Jun04 040329 73.350 74.750 73.350 74.300 +0.675 4,547 56,653 +314
Aug04 040329 73.850 74.600 73.800 74.325 +0.550 1,314 16,323 +489
Oct04 040329 76.050 76.750 75.950 76.475 +0.325 612 14,289 +216
Dec04 040329 77.800 78.300 77.600 78.000 +0.150 101 5,610 +43
Feb05 040329 79.250 79.450 79.150 79.400 +0.100 34 2,938 +21
Total Volume and Open Interest 9,299 118,319 +694
Feeder Cattle(CME)
Apr04 040329 88.500 89.200 88.300 89.000 +0.300 297 2,240 +47
May04 040329 86.550 87.500 86.250 87.125 +0.500 779 5,844 -6
Aug04 040329 87.500 88.175 87.400 88.100 +0.350 290 4,010 +81
Sep04 040329 87.625 87.925 87.625 87.750 +0.150 12 513 +8
Oct04 040329 87.600 88.000 87.600 87.900 +0.250 35 667 -2
Nov04 040329 87.900 87.950 87.900 87.950 +0.150 1 113 -1
Jan05 040329 87.100 87.100 87.100 87.100 +0.200 1 4 +1
Total Volume and Open Interest 1,415 13,391 -943
Lean Hogs(CME)
Apr04 040329 66.850 68.150 66.400 68.125 +1.725 2,227 10,598 -1,192
May04 040329 66.750 68.700 66.750 68.700 +1.500 336 3,247 +94
Jun04 040329 71.750 73.775 71.300 73.775 +2.000 3,287 36,337 +315
Jul04 040329 68.000 70.250 67.800 70.150 +1.825 564 8,686 +48
Aug04 040329 65.750 67.450 65.350 67.300 +1.550 352 3,577 +88
Oct04 040329 56.875 57.650 56.650 57.325 +0.450 269 1,647 +28
Dec04 040329 55.650 56.300 55.650 56.000 +0.375 219 1,519 +73
Feb05 040329 58.850 59.500 58.850 59.450 +0.350 44 313 +21
Total Volume and Open Interest 7,316 66,008 -510
Pork Bellies(CME)
May04 040329 107.000 108.250 106.150 107.275 -0.800 946 2,695 +11
Jul04 040329 106.100 107.400 105.450 107.125 -0.525 219 828 -2
Aug04 040329 100.500 101.000 100.500 101.000 -0.100 14 55 +6
Feb05 040329 86.150 86.150 86.150 86.150 unch 0 2 +0
Mar05 040329 87.000 87.000 87.000 87.000 unch 0 2 +0
Total Volume and Open Interest 1,196 3,583 -4
BFP Milk Class III(CME)
Mar04 040329 14.30 14.40 14.30 14.40 +0.10 237 2,902 +19
Apr04 040329 18.45 18.55 18.37 18.53 -0.07 496 5,810 +131
May04 040329 17.86 18.05 17.83 18.04 +0.07 511 5,185 +69
Jun04 040329 17.13 17.20 17.00 17.17 +0.05 499 4,164 +19
Jul04 040329 15.87 16.00 15.75 16.00 +0.15 438 3,375 -20
Total Volume and Open Interest 3,498 34,350 +284
Cocoa(NYBOT)
May04 040329 1465 1476 1451 1471 -7 3,601 35,243 -309
Jul04 040329 1472 1479 1456 1475 -6 524 17,476 +127
Sep04 040329 1475 1481 1465 1481 -6 293 12,557 +58
Dec04 040329 1483 1491 1475 1491 -7 135 10,279 +105
Mar05 040329 1501 1501 1501 1501 -4 149 8,003 -15
May05 040329 1510 1511 1510 1511 -7 206 10,655 +173
Jul05 040329 1523 1523 1523 1523 -6 163 8,044 -39
Total Volume and Open Interest 5,071 104,523 +100
Coffee "C"(NYBOT)
May04 040329 71.95 73.05 71.75 72.40 +0.45 14,355 61,227 -2,375
Jul04 040329 74.25 75.25 74.10 74.60 +0.45 4,965 20,487 +1,838
Sep04 040329 76.50 76.95 76.50 76.65 +0.40 1,073 9,626 -148
Dec04 040329 79.10 79.90 78.90 79.25 +0.40 853 5,942 -120
Mar05 040329 81.70 81.75 81.50 81.75 +0.40 107 3,784 +19
May05 040329 83.10 83.10 83.10 83.10 +0.40 31 410 +6
Total Volume and Open Interest 21,406 102,245 -773
Orange Juice(NYBOT)
May04 040329 61.10 61.10 60.50 60.60 -0.20 745 22,463 -104
Jul04 040329 63.30 63.40 62.95 63.00 -0.20 238 5,961 +93
Sep04 040329 65.70 65.70 65.20 65.20 -0.50 78 1,549 +77
Nov04 040329 67.10 67.40 67.00 67.00 -0.55 78 1,346 +77
Jan05 040329 69.25 69.25 68.75 68.75 -0.50 74 469 +45
Total Volume and Open Interest 1,426 33,960 +289
Sugar #11(NYBOT)
May04 040329 6.13 6.23 6.06 6.08 -0.01 73,623 146,009 -22,508
Jul04 040329 6.32 6.43 6.26 6.28 -0.05 41,610 58,427 +4,315
Oct04 040329 6.42 6.53 6.40 6.42 -0.03 12,308 40,488 +550
Mar05 040329 6.53 6.62 6.50 6.54 -0.01 5,177 21,975 +872
May05 040329 6.50 6.57 6.49 6.49 unch 1,673 10,489 -217
Total Volume and Open Interest 136,492 288,623 -16,960
London Cocoa(LCE)
Mar04 040316 835 837 826 826 -8 5,517 7,666 -494
May04 040329 872 872 850 859 -6 2,491 44,972 -627
Jul04 040329 867 868 849 858 -6 474 28,582 +24
Sep04 040329 878 880 860 870 -5 610 24,145 -21
Dec04 040329 895 895 880 886 -6 872 43,165 -247
Mar05 040329 909 909 895 902 -5 364 23,604 +96
May05 040329 913 913 913 913 -6 100 6,516 +43
Total Volume and Open Interest 4,974 188,581 -681
London Coffee(LCE)
Mar04 040329 678.00 680.00 678.00 678.00 +2.00 15 119 +15
May04 040329 715.00 720.00 714.00 715.00 +4.00 3,256 53,482 -1,219
Jul04 040329 733.00 739.00 732.00 735.00 +4.00 2,825 55,141 +1,214
Sep04 040329 754.00 757.00 750.00 752.00 +3.00 1,578 23,220 +384
Nov04 040329 770.00 770.00 768.00 768.00 +3.00 166 15,806 +29
Jan05 040329 784.00 784.00 784.00 784.00 +3.00 19 10,058 +12
Total Volume and Open Interest 7,882 162,494 +458
London Sugar(LCE)
Mar04 040216 196.50 197.60 195.20 197.40 +10.00 2,901 3,046 +572
May04 040329 212.70 214.20 210.60 212.00 -0.50 5,804 21,230 -1,210
Aug04 040329 211.90 212.40 209.20 210.50 -1.00 2,395 21,519 +216
Oct04 040329 211.00 212.00 209.50 210.00 -1.30 1,118 8,190 -215
Dec04 040329 210.50 210.80 210.20 210.20 -1.30 84 4,044 +49
Total Volume and Open Interest 9,562 61,883 -1,110
Cotton(NYBOT)
May04 040329 64.75 65.70 64.30 65.55 +0.65 5,901 48,130 -1,091
Jul04 040329 66.40 67.35 66.15 67.18 +0.54 3,496 20,934 +834
Oct04 040329 67.70 67.95 67.70 67.95 +0.30 129 928 +29
Dec04 040329 68.70 69.00 68.10 68.93 +0.36 2,638 13,099 +375
Mar05 040329 70.80 70.95 70.30 70.95 +0.35 149 3,129 +89
May05 040329 71.45 71.45 71.45 71.45 +0.25 13 399 +6
Total Volume and Open Interest 12,346 87,524 +262
Lumber(CME)
May04 040329 378.0 382.4 375.5 379.0 +3.1 696 2,722 -2
Jul04 040329 365.6 369.9 365.1 366.9 +1.3 203 798 +22
Sep04 040329 355.9 357.0 354.9 355.5 +1.3 23 253 +6
Nov04 040329 332.5 337.1 332.4 337.1 +2.9 7 44 +3
Total Volume and Open Interest 936 3,823 +35
Crude Oil(NYM)
May04 040329 35.45 35.60 35.02 35.45 -0.28 105,337 191,635 -7,950
Jun04 040329 34.70 34.75 34.20 34.65 -0.22 43,023 79,410 +2,254
Jul04 040329 34.10 34.20 33.75 34.10 -0.21 12,366 45,266 +1,953
Aug04 040329 33.70 33.70 33.45 33.63 -0.19 5,801 28,269 +1,170
Sep04 040329 33.30 33.30 33.21 33.21 -0.18 3,631 30,677 -571
Oct04 040329 32.90 32.90 32.70 32.86 -0.17 1,660 25,549 +391
Nov04 040329 32.40 32.56 32.40 32.56 -0.17 306 18,729 -6
Dec04 040329 32.30 32.38 32.03 32.27 -0.17 8,912 61,353 -1,019
Jan05 040329 32.00 32.00 31.85 31.94 -0.17 1,005 17,653 +460
Feb05 040329 31.67 31.67 31.67 31.67 -0.17 4 7,651 -4
Mar05 040329 31.44 31.44 31.44 31.44 -0.17 0 8,117 +0
Apr05 040329 31.21 31.21 31.21 31.21 -0.18 0 5,468 +0
May05 040329 30.99 30.99 30.99 30.99 -0.19 110 2,609 -2
Jun05 040329 30.78 30.78 30.78 30.78 -0.20 1,769 18,327 +212
Jul05 040329 30.60 30.60 30.60 30.60 -0.20 25 3,883 -25
Aug05 040329 30.44 30.44 30.44 30.44 -0.19 0 2,435 +0
Total Volume and Open Interest 188,801 651,051 -1,804
Heating Oil(NYM)
Apr04 040329 88.90 89.50 87.25 88.47 -0.74 16,483 13,942 -3,093
May04 040329 88.00 88.60 86.40 87.71 -0.90 19,162 55,682 +823
Jun04 040329 87.20 87.25 85.70 86.71 -0.80 4,520 19,499 +359
Jul04 040329 86.00 86.60 85.40 86.11 -0.80 1,295 16,431 +361
Aug04 040329 86.30 86.55 85.80 85.96 -0.85 412 9,880 -71
Sep04 040329 86.35 86.41 86.35 86.41 -0.85 163 4,716 -11
Oct04 040329 87.50 87.50 87.00 87.06 -0.85 58 3,928 +10
Nov04 040329 87.75 88.50 87.20 87.71 -0.85 15 3,891 +7
Dec04 040329 89.00 89.05 87.70 88.36 -0.85 320 20,545 +26
Jan05 040329 89.25 89.25 88.71 88.71 -0.85 13 4,113 +6
Feb05 040329 89.00 89.00 88.36 88.36 -0.85 6 2,352 +6
Mar05 040329 86.25 86.25 85.66 85.66 -0.80 31 5,603 +22
Total Volume and Open Interest 42,478 161,660 -1,555
Unleaded Gas(NYM)
Apr04 040329 112.60 112.80 110.70 111.84 -1.06 20,637 19,058 -4,789
May04 040329 111.80 112.50 110.10 111.13 -1.33 24,503 71,798 +1,706
Jun04 040329 110.40 110.40 108.60 109.33 -1.33 5,180 19,125 +605
Jul04 040329 107.20 107.45 106.20 106.58 -1.33 1,883 9,928 -164
Aug04 040329 104.00 104.35 103.20 103.58 -1.33 884 7,508 +204
Sep04 040329 99.68 99.68 99.68 99.68 -1.43 317 12,255 +126
Oct04 040329 95.00 95.50 94.73 94.73 -1.43 23 3,479 +3
Nov04 040329 92.03 92.03 92.03 92.03 -1.43 0 869 +0
Dec04 040329 91.40 91.40 90.23 90.23 -1.43 104 3,201 +102
Jan05 040329 89.13 89.13 89.13 89.13 -1.43 85 2,009 +13
Feb05 040329 88.98 88.98 88.98 88.98 -1.43 50 1,574 +50
Mar05 040329 89.38 89.38 89.38 89.38 -1.43 0 90 +0
Total Volume and Open Interest 53,666 150,894 -2,144
Natural Gas(NYM)
Apr04 040329 5.360 5.395 5.340 5.365 -0.030 31,930 16,864 -6,417
May04 040329 5.465 5.500 5.440 5.482 -0.014 16,923 55,310 +1,610
Jun04 040329 5.530 5.560 5.515 5.550 -0.016 3,706 24,382 +301
Jul04 040329 5.590 5.640 5.575 5.610 -0.013 2,079 20,579 +125
Aug04 040329 5.620 5.650 5.600 5.635 -0.013 2,085 19,481 -62
Sep04 040329 5.590 5.630 5.580 5.607 -0.013 1,424 19,539 -67
Oct04 040329 5.600 5.640 5.600 5.629 -0.013 1,585 18,419 -128
Nov04 040329 5.780 5.810 5.780 5.802 -0.013 665 11,748 -26
Dec04 040329 5.965 5.985 5.950 5.974 -0.013 754 15,614 -21
Jan05 040329 6.090 6.110 6.070 6.104 -0.013 1,278 13,908 +192
Feb05 040329 6.040 6.060 6.020 6.054 -0.013 1,234 10,971 -82
Mar05 040329 5.850 5.870 5.820 5.854 -0.013 1,038 10,857 -65
Apr05 040329 5.260 5.260 5.240 5.254 -0.018 686 10,058 -118
May05 040329 5.110 5.139 5.110 5.139 -0.018 137 5,951 +75
Jun05 040329 5.152 5.152 5.152 5.152 -0.018 30 5,405 +43
Jul05 040329 5.230 5.230 5.182 5.182 -0.025 90 11,073 -61
Total Volume and Open Interest 66,233 326,339 -4,470
Brent Crude Oil(IPE)
May04 040329 31.61 31.76 31.40 31.74 -0.25 37,832 97,382 -2,377
Jun04 040329 31.35 31.50 31.20 31.43 -0.27 18,762 71,667 +1,207
Jul04 040329 31.09 31.20 30.95 31.16 -0.27 2,355 25,393 -164
Aug04 040329 30.87 30.90 30.70 30.90 -0.26 711 13,384 -38
Sep04 040329 30.53 30.64 30.45 30.64 -0.25 1,088 15,419 -137
Oct04 040329 30.37 30.38 30.25 30.38 -0.24 908 6,903 +376
Nov04 040329 30.12 30.12 30.12 30.12 -0.24 30 6,720 -30
Dec04 040329 29.85 29.90 29.73 29.87 -0.23 4,951 24,437 +3
Jan05 040329 29.58 29.58 29.58 29.58 -0.23 0 5,399 -35
Feb05 040329 29.33 29.33 29.33 29.33 -0.22 0 3,129 +0
Mar05 040329 29.10 29.11 29.10 29.11 -0.21 0 3,321 +0
Apr05 040329 28.90 28.93 28.90 28.93 -0.18 0 245 +0
Total Volume and Open Interest 68,937 327,602 -870
Gas Oil(IPE)
Apr04 040329 279.25 280.25 275.50 277.50 -5.00 11,095 43,985 -1,703
May04 040329 267.50 268.00 265.00 267.25 -1.75 9,013 34,049 +1,422
Jun04 040329 262.75 263.00 261.25 263.00 -1.75 1,901 21,199 -224
Jul04 040329 261.25 261.75 260.25 261.75 -1.75 225 8,607 -42
Aug04 040329 261.75 261.75 261.75 261.75 -1.75 100 7,128 +100
Sep04 040329 262.25 262.25 262.25 262.25 -1.75 0 6,961 +0
Oct04 040329 262.50 262.50 262.50 262.50 -1.75 0 5,751 +0
Nov04 040329 262.75 262.75 262.75 262.75 -1.75 0 4,315 +0
Dec04 040329 261.00 261.75 261.00 261.75 -2.00 0 15,790 +0
Jan05 040329 259.75 259.75 259.75 259.75 -2.00 0 2,480 +0
Total Volume and Open Interest 23,134 164,318 -447
US Dollar Index(NYBOT)
Jun04 040329 89.27 89.47 88.85 88.98 -0.30 1,642 9,958 -459
Sep04 040329 89.32 89.40 89.32 89.39 -0.30 1 2,036 +1
Dec04 040329 89.79 89.79 89.79 89.79 -0.30 0 38 +0
Total Volume and Open Interest 1,643 12,032 -458
Australian Dollar(CME)
Jun04 040329 73.74 74.25 73.71 73.98 +0.04 1,893 29,338 -446
Sep04 040329 73.20 73.20 73.20 73.20 +0.04 0 850 +0
Dec04 040329 72.42 72.42 72.42 72.42 +0.04 0 128 +0
Total Volume and Open Interest 1,893 30,400 -446
British Pound(CME)
Jun04 040329 180.48 181.03 180.26 180.50 +0.49 2,476 39,144 -1,104
Sep04 040329 178.98 178.98 178.98 178.98 +0.49 0 38 -1
Dec04 040329 177.46 177.46 177.46 177.46 +0.49 0 360 +0
Total Volume and Open Interest 2,476 39,543 -1,105
Canadian Dollar(CME)
Jun04 040329 75.70 76.42 75.69 76.21 +0.56 8,049 48,161 +1,267
Sep04 040329 75.58 76.20 75.58 76.06 +0.55 125 2,870 +78
Dec04 040329 75.43 76.00 75.43 75.93 +0.54 31 2,060 +6
Mar05 040329 75.81 75.81 75.81 75.81 +0.53 0 219 +0
Total Volume and Open Interest 8,206 53,413 +1,351
Japanese Yen(CME)
Jun04 040329 94.90 95.22 94.88 95.03 +0.44 8,723 96,283 +6,015
Sep04 040329 95.35 95.37 95.30 95.30 +0.44 0 352 +1
Dec04 040329 95.63 95.63 95.63 95.63 +0.44 0 55 +3
Total Volume and Open Interest 8,723 96,691 +6,019
Swiss Franc(CME)
Jun04 040329 77.94 78.16 77.80 77.89 -0.06 5,448 36,143 +2,833
Sep04 040329 78.21 78.21 78.05 78.05 -0.06 1 26 +1
Dec04 040329 78.23 78.23 78.23 78.23 -0.06 0 104 +0
Total Volume and Open Interest 5,449 36,330 +2,834
EuroFX(CME)
Jun04 040329 120.99 121.47 120.90 121.18 +0.26 11,195 100,903 -752
Sep04 040329 121.06 121.06 120.93 120.95 +0.26 10 870 +9
Dec04 040329 120.75 120.75 120.75 120.75 +0.26 5 431 +0
Total Volume and Open Interest 11,225 102,340 -758
Mexican Peso(CME)
Mar04 040315 9122.0 9122.0 9122.0 9122.0 +7.0 6,317 19,855 -3,174
Jun04 040329 8850.0 8890.0 8795.0 8800.0 -105.0 11,035 33,803 -4,191
Total Volume and Open Interest 11,369 35,126 -3,857
30-Year T-Bonds(CBOT)
Jun04 040329 114~00 114~06 113~06 113~17 -0~19 313,689 521,975 -21,232
Sep04 040329 112~13 112~16 111~28 112~04 -0~19 3,643 13,495 +1,212
Dec04 040329 110~23 110~23 110~23 110~23 -0~19 5 187 -4
Total Volume and Open Interest 317,338 535,876 -20,023
Municipal Bonds(CBOT)
Jun04 040329 104~07 104~07 103~28 103~31 -0~13 600 2,061 -310
Total Volume and Open Interest 600 2,061 -310
10-Year T-Notes(CBOT)
Jun04 040329 115~040 115~070 114~225 114~290 -0~100 681,366 1,202,373 -57,788
Sep04 040329 113~220 113~250 113~175 113~220 -0~110 5,108 21,349 +3,447
Total Volume and Open Interest 686,474 1,223,802 -54,341
5-Year T-Notes(CBOT)
Jun04 040329 113~090 113~095 113~020 113~065 -0~070 268,517 0 +0
Sep04 040329 112~060 112~060 112~035 112~035 -0~080 1,465 2,402 +2,211
Total Volume and Open Interest 269,982 2,402 +2,211
2 Year T-Notes(CBOT)
Jun04 040329 107~070 107~070 107~060 107~064 -0~009 2,667 151,915 -1,439
Total Volume and Open Interest 3,198 162,742 -3,418
Eurodollars(CME)
Jun04 040329 98.830 98.840 98.825 98.830 -0.010 52,987 834,514 -8,271
Sep04 040329 98.675 98.680 98.650 98.665 -0.020 93,633 866,736 +4,140
Dec04 040329 98.420 98.420 98.380 98.395 -0.035 168,148 743,993 -2,187
Mar05 040329 98.115 98.115 98.060 98.080 -0.050 173,734 556,580 -20,034
Jun05 040329 97.765 97.770 97.705 97.735 -0.050 83,166 450,407 +5,781
Sep05 040329 97.435 97.435 97.365 97.405 -0.050 37,353 355,104 +1,811
Dec05 040329 97.140 97.140 97.070 97.105 -0.055 36,699 250,304 +3,995
Mar06 040329 96.875 96.875 96.810 96.840 -0.060 24,259 213,320 +301
Jun06 040329 96.640 96.640 96.565 96.595 -0.065 18,446 151,556 +3,051
Sep06 040329 96.420 96.420 96.350 96.380 -0.070 10,806 162,026 +126
Dec06 040329 96.195 96.200 96.130 96.160 -0.075 10,277 123,489 -451
Mar07 040329 96.015 96.015 95.955 95.975 -0.080 9,740 101,782 +171
Total Volume and Open Interest 763,240 5,427,439 -5,568
3-Mth Euro-Yen(CME)
Mar04 040315 99.92 99.92 99.91 99.92 unch 82 7,197 +0
Jun04 040329 99.91 99.91 99.91 99.91 unch 2 10,653 -21
Sep04 040329 99.88 99.88 99.88 99.88 unch 1 8,668 -486
Dec04 040329 99.85 99.85 99.85 99.85 unch 3 7,735 -47
Mar05 040329 99.77 99.77 99.77 99.77 unch 103 4,173 -227
Jun05 040329 99.69 99.69 99.69 99.69 -0.02 65 1,239 -80
Sep05 040329 99.57 99.58 99.57 99.58 -0.02 0 2,189 -5
Dec05 040329 99.46 99.46 99.46 99.46 -0.04 0 533 -2
Mar06 040329 99.35 99.35 99.35 99.35 -0.04 0 294 +0
Jun06 040329 99.28 99.28 99.28 99.28 -0.04 0 72 +0
Total Volume and Open Interest 174 36,857 -868
3-Mth Euro-Yen(SIMEX)
Jun04 040329 99.91 99.91 99.91 99.91 unch 766 69,502 -5
Sep04 040329 99.88 99.88 99.88 99.88 unch 1,536 39,872 +45
Dec04 040329 99.85 99.85 99.85 99.85 unch 1,555 58,484 -166
Mar05 040329 99.77 99.77 99.76 99.76 -0.02 663 31,004 -108
Jun05 040329 99.70 99.70 99.69 99.69 -0.02 1,083 39,553 +440
Sep05 040329 99.58 99.58 99.58 99.58 -0.03 2,079 34,973 +1,045
Dec05 040329 99.47 99.47 99.45 99.47 -0.03 926 8,360 +440
Mar06 040329 99.34 99.35 99.34 99.35 -0.04 305 8,023 +175
Total Volume and Open Interest 8,913 301,054 +1,866
German Euro-Bund(EUREX)
Jun04 040329 116.25 116.28 115.57 115.79 -0.54 777,730 1,032,013 -40,697
Sep04 040329 115.91 115.91 115.23 115.37 -0.59 1,289 4,886 +161
Dec04 040329 114.39 114.39 114.39 114.39 -0.58 809 1 +0
Total Volume and Open Interest 779,828 1,036,900 -40,536
German Euro-Bobl(EUREX)
Jun04 040329 112.98 113.06 112.57 112.72 -0.35 601,661 709,848 -5,560
Sep04 040329 112.41 112.41 112.14 112.14 -0.39 1,649 5,282 +1,101
Dec04 040329 111.22 111.22 111.22 111.22 -0.39 990 0 +0
Total Volume and Open Interest 604,300 715,130 -4,459
Long Gilt(LIFFE)
Mar04 040329 109~13 109~13 109~06 109~06 -0~18 86 11,871 -70
Jun04 040329 109~01 109~03 108~13 108~18 -0~27 32,511 162,868 -1,474
Total Volume and Open Interest 32,597 174,739 -1,544
3-Mth Short Sterling(LIFFE)
Jun04 040329 95.47 95.49 95.42 95.43 -0.05 36,084 234,696 -5,404
Sep04 040329 95.32 95.33 95.25 95.27 -0.08 29,498 188,429 +5,692
Dec04 040329 95.22 95.22 95.13 95.15 -0.10 35,376 185,776 +3,595
Total Volume and Open Interest 135,445 1,105,538 +10,528
3-Mth Euribor(LIFFE)
Jun04 040329 98.150 98.160 98.110 98.120 -0.045 221,660 692,091 +22,604
Sep04 040329 98.130 98.140 98.080 98.095 -0.060 137,741 513,617 +6,487
Dec04 040329 98.015 98.030 97.945 97.970 -0.075 181,615 536,730 +13,873
Total Volume and Open Interest 776,951 2,971,877 +66,081
3-Mth Aus T-Bills(SFE)
Jun04 040329 94.52 94.54 94.51 94.54 -0.03 16,048 177,178 +3,028
Sep04 040329 94.53 94.54 94.51 94.54 -0.05 6,537 112,342 -1,300
Dec04 040329 94.54 94.55 94.52 94.54 -0.07 2,269 64,243 +2,284
Mar05 040329 94.52 94.54 94.50 94.52 -0.08 383 31,021 -491
Jun05 040329 94.51 94.51 94.48 94.49 -0.08 308 17,155 -235
Sep05 040329 94.47 94.47 94.44 94.46 -0.08 333 11,245 +0
Dec05 040329 94.40 94.42 94.40 94.42 -0.08 83 8,482 -310
Mar06 040329 94.39 94.39 94.37 94.37 -0.10 404 3,173 +404
Jun06 040329 94.34 94.34 94.33 94.33 -0.10 54 1,564 +0
Sep06 040329 94.29 94.29 94.29 94.29 -0.11 50 964 +0
Total Volume and Open Interest 26,469 428,240 +3,380
10-Year Aus T-Bonds(SFE)
Jun04 040329 94.57 94.57 94.50 94.53 -0.14 7,063 187,851 +1,874
Sep04 040329 94.53 94.53 94.53 94.53 -0.14      
Total Volume and Open Interest 7,063 187,851 +1,874
3-Year Aus T-Bonds(SFE)
Jun04 040329 94.76 94.77 94.71 94.74 -0.10 23,498 414,333 -27,125
Sep04 040329 94.74 94.74 94.74 94.74 -0.10      
Total Volume and Open Interest 23,498 414,333 -27,125
Gold(CMX)
Apr04 040329 421.5 421.8 416.6 417.1 -5.1 73,272 66,909 -22,397
Jun04 040329 422.8 422.8 417.6 418.2 -5.0 52,545 153,005 +26,029
Aug04 040329 422.7 423.7 419.0 419.1 -5.0 275 8,628 +85
Oct04 040329 420.0 420.0 420.0 420.0 -5.0 147 4,104 +17
Dec04 040329 425.9 425.9 420.9 420.9 -5.0 1,335 26,069 +16
Feb05 040329 421.9 421.9 421.9 421.9 -4.9 598 2,933 -16
Total Volume and Open Interest 128,535 290,975 +3,955
Silver(CMX)
Mar04 040329 770.0 770.0 761.5 761.5 -9.2 128 215 -21
May04 040329 767.5 770.5 760.5 762.5 -9.2 14,516 83,639 +77
Jul04 040329 769.5 772.0 762.0 763.5 -9.2 1,230 12,019 +410
Sep04 040329 768.5 768.5 764.5 764.5 -9.1 87 2,426 +85
Dec04 040329 772.0 772.5 764.0 765.1 -9.2 1,167 15,370 -45
Total Volume and Open Interest 17,368 120,585 +615
Platinum(NYM)
Apr04 040329 909.0 909.0 888.2 888.9 -23.2 2,614 2,261 -1,662
Jul04 040329 900.0 901.0 880.5 880.9 -22.7 2,497 6,522 +939
Oct04 040329 870.9 870.9 870.9 870.9 -22.7 2 203 +2
Jan05 040329 870.9 870.9 870.9 870.9 -22.7 0 2 +0
Total Volume and Open Interest 5,113 8,988 -721
Palladium(NYME)
Jun04 040329 287.00 293.00 287.00 288.90 -2.30 381 10,683 -57
Sep04 040329 292.00 292.00 289.90 289.90 -2.30 0 62 +0
Dec04 040329 295.00 295.00 290.40 290.40 -2.30 1 162 +1
Total Volume and Open Interest 408 11,041 -30
Copper(CMX)
Mar04 040329 136.40 136.60 135.50 135.95 +0.70 663 563 -170
May04 040329 135.80 136.50 135.20 135.80 +0.95 7,787 45,628 +435
Jul04 040329 134.50 135.30 134.10 134.75 +0.95 672 8,083 -84
Sep04 040329 132.20 132.20 131.40 131.90 +1.05 188 3,854 -115
Dec04 040329 128.80 129.50 128.35 128.35 +0.60 474 8,848 +333
Total Volume and Open Interest 10,361 76,096 +501
DJIA Index(CBOT)
Mar04 040318 10270 10325 10219 10308 +7 6,265 29,820 -1,052
Jun04 040329 10245 10325 10236 10311 +132 7,024 43,024 -223
Sep04 040329 10300 10300 10286 10286 +132 5 282 +4
Dec04 040329 10230 10268 10230 10268 +132 2 7 +2
Total Volume and Open Interest 7,031 43,313 -217
S & P 500(CME)
Jun04 040329 1112.50 1123.50 1112.50 1121.70 +15.60 30,644 563,804 -884
Sep04 040329 1121.30 1121.30 1120.30 1120.30 +15.50 150 18,388 -50
Dec04 040329 1117.00 1119.00 1117.00 1119.00 +15.60 70 810 +60
Mar05 040329 1118.40 1118.40 1118.40 1118.40 +16.20 0 84 +0
Total Volume and Open Interest 30,864 583,218 -874
S & P 500 E-Mini(Globex)
Jun04 040329 1106.00 1123.50 1106.00 1121.75 +15.75 554,179 467,022 -7,838
Sep04 040329 1108.00 1121.75 1108.00 1120.25 +15.50 91 254 +1
Total Volume and Open Interest 554,270 467,276 -7,837
NASDAQ 100(CME)
Jun04 040329 1430.00 1449.00 1429.50 1443.50 +24.00 13,338 78,269 +278
Sep04 040329 1446.00 1446.00 1446.00 1446.00 +24.00 0 12 +0
Dec04 040329 1445.00 1448.50 1445.00 1448.50 +24.00      
Total Volume and Open Interest 13,338 78,281 +278
NASDAQ 100 E-Mini(GLOBEX)
Jun04 040329 1420.5 1449.0 1420.0 1443.5 +24.0 246,789 170,525 +184
Sep04 040329 1435.0 1449.5 1434.0 1446.0 +24.0 9 173 +1
Total Volume and Open Interest 246,798 170,698 +185
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Jun04 040329 592.00 598.75 592.00 598.75 +10.50 493 14,618 -96
Sep04 040329 598.75 598.75 598.75 598.75 +10.50      
Dec04 040329 598.75 598.75 598.75 598.75 +10.50      
Total Volume and Open Interest 493 14,618 -96
Russell 2000(CME)
Jun04 040329 575.00 584.00 575.00 583.25 +12.25 1,057 25,943 +109
Sep04 040329 583.25 583.25 583.25 583.25 +12.25 0 1 +0
Dec04 040329 583.25 583.25 583.25 583.25 +12.25      
Total Volume and Open Interest 1,057 25,944 +109
Value Line(KCBT)
Jun04 040329 1583.00 1598.50 1583.00 1598.50 +27.50 0 38 +0
Total Volume and Open Interest 0 38 +0
Nikkei 225(CME)
Jun04 040329 11790 11940 11760 11920 +95 4,402 39,148 +278
Sep04 040329 11920 11920 11920 11920 +95 0 17 +0
Total Volume and Open Interest 4,402 39,168 +278
Nikkei 225(SIMEX)
Jun04 040329 11790 11850 11665 11740 +5 21,928 180,432 +2,198
Sep04 040329 11735 11735 11735 11735 +5      
Dec04 040329 11710 11710 11710 11710 +5      
Total Volume and Open Interest 21,928 185,432 +2,198
CAC 40(MATIF)
Mar04 040329 3593.5 3651.0 3584.5 3645.5 +49.0 87,698 680,615 -12,613
Apr04 040329 3594.0 3651.5 3587.0 3648.0 +50.5 12,770 86,811 +16,214
May04 040329 3543.0 3592.0 3536.5 3591.0 +45.0 289 1,152 -113
Total Volume and Open Interest      
DAX Index(EUREX)
Jun04 040329 3850.0 3911.0 3840.0 3905.0 +68.0 95,018 176,726 +5,670
Sep04 040329 3862.5 3926.5 3862.5 3923.5 +68.5 256 7,387 -4
Dec04 040329 3884.0 3945.5 3880.5 3942.5 +70.0 509 811 +276
Total Volume and Open Interest 95,783 184,924 +5,942
FT-SE 100(LIFFE)
Jun04 040329 4373.00 4431.00 4366.00 4422.50 +54.50 56,447 389,382 +8,052
Sep04 040329 4402.00 4432.00 4402.00 4432.00 +55.50 0 16,352 +0
Dec04 040329 4437.00 4457.00 4437.00 4457.00 +54.50 250 19,473 +0
Total Volume and Open Interest 56,697 425,207 +8,052
SPI 200(SFE)
Mar04 040318 3446.0 3460.0 3444.0 3460.0 +22.0 39,419 186,548 -16,303
Jun04 040329 3439.0 3439.0 3419.0 3420.0 -27.0 12,486 156,159 +432
Sep04 040329 3445.0 3445.0 3427.0 3427.0 -28.0 129 2,995 +130
Total Volume and Open Interest 12,616 161,721 +563
GSCI(CME)
Apr04 040329 276.90 277.00 275.35 276.50 -2.10 263 16,244 +79
May04 040329 275.00 275.90 274.55 275.25 -2.00 43 144 +40
Jun04 040329 272.50 273.00 272.50 273.00 -1.50 0 20 +0
Total Volume and Open Interest 306 16,408 +119
Reuters CRB Index(NYBOT)
Apr04 040329 278.00 278.50 276.75 277.05 -1.20 41 519 -43
Jun04 040329 278.50 279.25 277.70 277.80 -0.95 42 386 +23
Aug04 040329 276.50 276.50 276.00 276.30 -0.95 0 17 +0
Total Volume and Open Interest 83 923 -20
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