MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon April 19, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May04 040419 961.00 977.00 959.00 969.00 +4.00 19,792 72,758 -5,330
Jul04 040419 960.00 977.00 956.50 965.50 -0.50 56,649 100,466 +2,743
Aug04 040419 907.00 919.00 904.00 908.50 -1.50 3,679 18,245 +5
Sep04 040419 789.00 801.50 786.00 794.25 +5.75 1,525 11,162 +179
Nov04 040419 725.00 743.00 725.00 735.25 +2.75 11,383 52,406 +558
Jan05 040419 730.00 740.00 729.00 737.00 +4.50 262 3,657 -100
Mar05 040419 722.00 732.00 722.00 730.00 +5.00 99 2,380 -15
Total Volume and Open Interest 93,489 262,931 -1,958
Soybean Meal(CBOT)
May04 040419 303.80 307.00 302.30 304.00 -0.90 12,783 41,067 -4,558
Jul04 040419 302.00 305.50 300.30 302.30 -0.40 15,566 53,483 +1,905
Aug04 040419 290.00 294.00 289.00 290.70 -0.50 3,972 19,935 +173
Sep04 040419 268.00 270.80 266.50 268.20 +1.20 882 14,765 -165
Oct04 040419 232.00 235.00 230.50 233.70 +1.20 322 11,842 +47
Dec04 040419 224.50 228.00 223.00 226.40 +1.70 2,078 21,878 +231
Jan05 040419 222.00 226.50 222.00 225.00 +2.50 327 3,130 +0
Mar05 040419 221.50 224.50 220.50 223.20 +1.20 120 2,810 -3
Total Volume and Open Interest 36,156 172,121 -2,374
Soybean Oil(CBOT)
May04 040419 32.05 32.70 31.90 32.37 +0.10 7,758 32,385 -1,963
Jul04 040419 31.95 32.48 31.80 32.22 +0.09 16,921 63,290 +2,318
Aug04 040419 31.10 31.60 31.00 31.35 +0.08 2,502 13,802 +370
Sep04 040419 30.10 30.30 30.10 30.20 +0.10 538 12,381 -50
Oct04 040419 28.20 28.50 28.05 28.35 +0.23 837 7,487 -426
Dec04 040419 27.50 27.65 27.25 27.45 +0.08 1,765 21,138 -253
Jan05 040419 27.25 27.25 27.10 27.10 unch 166 2,233 +4
Mar05 040419 26.90 27.00 26.85 27.00 -0.05 82 1,536 -50
Total Volume and Open Interest 30,750 155,534 +117
Canola(WCE)
May04 040419 403.3 403.6 402.3 402.3 +0.8 1,624 11,062 -1,447
Jul04 040419 405.0 408.7 403.0 407.0 +0.5 4,817 30,566 -1,353
Sep04 040419 384.5 384.5 384.5 384.5 +3.5 0 5 +0
Nov04 040419 385.0 390.0 385.0 388.3 +1.5 2,489 32,002 -127
Jan05 040419 393.0 393.0 393.0 393.0 +2.5 27 1,181 +17
Total Volume and Open Interest 8,962 75,220 -2,910
Corn(CBOT)
May04 040419 311.50 315.00 310.50 311.25 -3.25 28,398 104,476 -14,203
Jul04 040419 319.00 321.00 317.00 317.75 -3.25 39,308 233,148 +3,549
Sep04 040419 312.00 316.00 312.00 313.50 -0.50 6,266 37,200 +251
Dec04 040419 309.50 313.00 308.00 310.25 -0.75 44,142 286,595 +281
Mar05 040419 312.00 315.50 311.50 313.00 -1.25 941 20,648 -15
May05 040419 315.00 316.50 314.50 315.00 -1.00 398 4,168 +320
Total Volume and Open Interest 120,302 701,508 -9,540
Wheat(CBOT)
May04 040419 388.50 399.50 388.50 394.00 +5.50 13,504 31,968 -7,045
Jul04 040419 398.50 408.75 397.00 402.25 +5.00 24,033 91,833 +922
Sep04 040419 403.50 413.50 403.50 406.25 +3.75 1,751 10,111 -74
Dec04 040419 411.50 421.00 411.00 416.00 +4.25 2,477 15,445 -982
Mar05 040419 421.00 424.00 417.50 421.00 +5.00 112 1,487 +56
Total Volume and Open Interest 41,881 151,535 -7,120
Wheat(KCBT)
May04 040419 397.50 408.00 397.50 403.25 +5.75 4,348 15,015 -1,147
Jul04 040419 405.00 415.00 405.00 409.75 +4.75 6,192 39,515 -263
Sep04 040419 408.50 418.50 408.50 413.00 +4.75 817 4,900 +7
Dec04 040419 416.50 425.00 416.50 421.50 +5.50 1,423 6,673 +43
Mar05 040419 426.00 426.00 426.00 426.00 +7.00 2 91 +2
Total Volume and Open Interest 12,782 66,326 -1,358
Wheat(MGE)
May04 040419 419.00 426.00 419.00 423.00 +3.50 1,825 13,755 +307
Jul04 040419 423.00 430.00 423.00 426.00 +2.50 1,172 10,804 +610
Sep04 040419 428.00 433.50 427.00 427.25 +1.25 687 7,207 +14
Dec04 040419 430.00 437.00 430.00 432.50 +2.50 685 7,823 +177
Mar05 040419 435.00 435.00 435.00 435.00 +2.00 0 101 +0
Total Volume and Open Interest 4,369 39,739 +1,108
Oats(CBOT)
May04 040419 161.50 165.00 161.00 163.00 +1.00 1,039 3,858 -513
Jul04 040419 167.00 170.75 166.75 168.50 +1.25 952 4,553 +448
Sep04 040419 174.00 175.00 174.00 174.25 +2.25 44 922 -1
Dec04 040419 177.50 183.00 177.00 182.00 +3.50 139 3,101 -5
Total Volume and Open Interest 2,174 12,482 -71
Rough Rice(CBOT)
May04 040419 10.03 10.14 10.02 10.08 +0.05 707 3,690 -220
Jul04 040419 10.26 10.36 10.25 10.31 +0.07 784 1,908 +643
Sep04 040419 9.06 9.06 9.00 9.00 -0.06 14 280 +0
Nov04 040419 8.93 8.93 8.87 8.87 -0.01 34 953 +4
Total Volume and Open Interest 1,539 6,919 +427
Live Cattle(CME)
Apr04 040419 82.050 82.800 81.450 82.200 +0.400 3,014 6,239 -878
Jun04 040419 76.300 77.050 75.750 76.225 +0.150 12,991 70,837 -2,592
Aug04 040419 77.650 78.275 77.600 78.075 +0.925 4,335 22,020 +1,249
Oct04 040419 79.100 79.750 79.100 79.525 +0.825 2,144 16,768 +69
Dec04 040419 79.900 80.425 79.900 80.275 +0.675 303 6,224 -63
Feb05 040419 80.775 81.175 80.600 81.150 +0.675 293 3,620 +104
Total Volume and Open Interest 23,088 126,016 -2,107
Feeder Cattle(CME)
Apr04 040419 93.150 93.875 93.100 93.825 +0.875 381 1,212 -149
May04 040419 89.900 91.550 89.800 91.425 +2.200 1,718 5,220 -11
Aug04 040419 90.900 92.400 90.850 92.325 +2.100 1,385 6,178 +46
Sep04 040419 90.000 91.200 90.000 91.200 +2.000 32 643 +18
Oct04 040419 90.000 91.000 89.850 91.000 +1.600 84 719 +33
Nov04 040419 90.000 91.150 90.000 91.150 +1.550 2 183 +1
Jan05 040419 88.500 88.800 88.500 88.800 +0.800 0 7 +0
Total Volume and Open Interest 3,602 14,163 -62
Lean Hogs(CME)
May04 040419 68.250 69.000 67.900 68.900 +0.475 834 3,334 +26
Jun04 040419 70.900 71.850 69.900 70.675 -0.125 7,289 48,186 -1,310
Jul04 040419 70.000 70.800 68.900 69.800 -0.300 1,359 12,254 +80
Aug04 040419 68.150 68.600 67.500 68.250 +0.350 449 6,294 +100
Oct04 040419 57.500 58.475 57.400 58.375 +0.900 289 3,187 +26
Dec04 040419 54.600 55.200 54.600 54.850 +0.275 321 2,244 +112
Feb05 040419 57.000 57.250 56.800 57.250 +0.500 11 589 -1
Apr05 040419 57.400 58.000 57.400 57.725 +0.425 7 292 +4
Total Volume and Open Interest 10,559 76,380 -4,516
Pork Bellies(CME)
May04 040419 102.300 104.800 101.700 104.625 +2.175 369 2,274 -97
Jul04 040419 102.700 105.000 102.000 105.000 +2.025 223 1,313 +62
Aug04 040419 98.650 99.350 98.650 99.100 +0.500 24 202 +8
Feb05 040419 87.500 87.500 87.500 87.500 unch 0 4 +0
Mar05 040419 86.350 86.350 86.350 86.350 unch 0 2 +0
Total Volume and Open Interest 616 3,795 -27
BFP Milk Class III(CME)
Apr04 040419 19.59 19.64 19.59 19.61 -0.03 353 6,586 +60
May04 040419 19.65 19.90 19.49 19.87 +0.27 333 6,597 +74
Jun04 040419 18.45 18.85 18.45 18.80 +0.35 532 4,703 -80
Jul04 040419 17.16 17.45 17.10 17.45 +0.39 466 3,658 -8
Aug04 040419 16.65 16.99 16.60 16.95 +0.35 262 3,588 +39
Total Volume and Open Interest 2,463 36,552 +263
Cocoa(NYBOT)
May04 040419 1336 1380 1331 1376 +40 4,161 1,785 -2,254
Jul04 040419 1355 1395 1352 1379 +23 9,465 45,979 +4,948
Sep04 040419 1370 1406 1368 1390 +20 1,121 13,431 +478
Dec04 040419 1385 1420 1383 1404 +21 411 9,826 +18
Mar05 040419 1402 1425 1402 1415 +17 144 8,045 +0
May05 040419 1415 1425 1415 1425 +18 8 10,674 +135
Jul05 040419 1442 1442 1442 1442 +23 154 8,308 +90
Total Volume and Open Interest 15,654 100,444 +3,465
Coffee "C"(NYBOT)
May04 040419 70.00 70.40 69.75 70.40 +0.35 7,021 19,899 -3,825
Jul04 040419 72.50 72.50 71.70 72.40 +0.25 10,435 54,720 +2,280
Sep04 040419 74.50 74.50 73.90 74.50 +0.20 1,216 12,522 +157
Dec04 040419 77.30 77.30 76.70 77.25 +0.15 230 6,820 -1
Mar05 040419 79.60 79.90 79.40 79.85 +0.15 234 4,017 +63
May05 040419 81.40 81.40 81.35 81.35 +0.15 9 471 -3
Total Volume and Open Interest 19,162 99,258 -1,331
Orange Juice(NYBOT)
May04 040419 60.50 60.60 59.95 60.05 -0.45 3,325 16,188 -2,390
Jul04 040419 62.40 62.60 62.00 62.05 -0.45 3,323 12,176 +1,267
Sep04 040419 64.80 64.80 64.05 64.05 -0.85 34 2,121 +32
Nov04 040419 66.85 66.85 66.10 66.15 -0.75 8 1,852 +3
Jan05 040419 68.40 68.40 68.25 68.25 -0.25 15 771 -5
Total Volume and Open Interest 6,709 35,888 -1,090
Sugar #11(NYBOT)
May04 040419 6.73 6.78 6.57 6.58 -0.11 16,917 47,470 -5,235
Jul04 040419 7.02 7.07 6.81 6.84 -0.13 17,848 130,229 +3,670
Oct04 040419 7.13 7.19 7.00 7.01 -0.10 6,091 45,670 +1,529
Mar05 040419 7.18 7.24 7.10 7.10 -0.06 4,023 26,130 +1,159
May05 040419 7.07 7.10 6.97 6.97 -0.06 318 11,179 +68
Total Volume and Open Interest 45,617 276,921 +1,096
London Cocoa(LCE)
May04 040419 791 806 782 797 +6 2,465 37,589 -1,002
Jul04 040419 797 813 789 805 +6 4,720 37,146 +1,848
Sep04 040419 811 829 808 822 +5 2,288 22,365 +109
Dec04 040419 834 849 829 844 +5 1,309 42,935 -187
Mar05 040419 852 869 848 863 +5 735 23,059 +249
May05 040419 865 875 860 875 +5 173 7,309 +71
Jul05 040419 876 887 876 886 +4 103 8,236 +102
Total Volume and Open Interest 12,020 189,653 +1,369
London Coffee(LCE)
May04 040419 708.00 708.00 702.00 703.00 -5.00 2,789 34,190 -1,811
Jul04 040419 727.00 730.00 724.00 726.00 -5.00 2,207 72,205 +686
Sep04 040419 747.00 747.00 742.00 742.00 -5.00 283 26,661 +179
Nov04 040419 760.00 760.00 758.00 758.00 -5.00 526 17,115 +286
Jan05 040419 780.00 780.00 774.00 775.00 -5.00 350 10,875 +302
Mar05 040419 790.00 792.00 787.00 787.00 -5.00 184 5,625 +145
Total Volume and Open Interest 6,339 167,456 -213
London Sugar(LCE)
May04 040415 229.70 233.00 228.50 230.50 +0.80 2,920 4,852 -431
Aug04 040419 229.00 230.10 226.00 226.20 -0.60 1,253 33,324 +63
Oct04 040419 225.00 228.00 225.00 225.20 +0.40 133 9,167 +43
Dec04 040419 228.50 228.50 225.20 225.20 -0.60 759 3,752 +106
Mar05 040419 229.30 229.30 225.80 226.20 -0.90 114 6,060 +76
Total Volume and Open Interest 2,602 57,827 -3,117
Cotton(NYBOT)
May04 040419 62.00 62.50 61.40 62.21 +0.22 11,626 18,532 -7,708
Jul04 040419 62.10 62.95 61.50 62.71 +0.35 11,435 44,774 +1,097
Oct04 040419 63.10 63.70 63.10 63.70 +0.15 4 1,082 +0
Dec04 040419 64.10 64.80 63.85 64.50 +0.16 1,812 18,202 +509
Mar05 040419 66.00 66.50 66.00 66.50 +0.15 5 3,930 -5
May05 040419 67.20 67.20 67.10 67.10 +0.10 5 557 +5
Total Volume and Open Interest 24,933 88,173 -6,054
Lumber(CME)
May04 040419 413.4 415.5 406.5 412.0 -0.9 559 3,183 -163
Jul04 040419 399.0 399.2 392.1 397.3 -0.3 193 1,724 +57
Sep04 040419 375.5 375.5 368.9 374.9 -1.4 23 494 -5
Nov04 040419 353.0 353.1 346.9 349.9 -2.9 5 128 +0
Total Volume and Open Interest 780 5,543 -111
Crude Oil(NYM)
May04 040419 38.05 38.30 37.30 37.42 -0.32 69,263 47,835 -15,730
Jun04 040419 37.30 37.40 36.53 36.75 -0.24 86,975 219,895 +7,766
Jul04 040419 36.90 36.95 36.25 36.40 -0.23 18,534 72,364 -722
Aug04 040419 36.40 36.40 35.80 35.92 -0.22 8,427 37,678 +2,710
Sep04 040419 35.86 35.90 35.38 35.46 -0.20 2,336 32,446 +647
Oct04 040419 35.30 35.30 35.00 35.02 -0.17 1,428 28,589 +84
Nov04 040419 34.95 34.95 34.64 34.67 -0.14 635 19,951 -121
Dec04 040419 34.65 34.72 34.25 34.33 -0.12 9,797 68,986 +1,472
Jan05 040419 34.20 34.20 33.90 33.90 -0.12 820 16,998 +647
Feb05 040419 33.75 33.75 33.52 33.52 -0.12 73 9,312 -199
Mar05 040419 33.50 33.50 33.18 33.18 -0.12 956 10,732 +532
Apr05 040419 32.85 32.85 32.85 32.85 -0.12 125 5,833 -8
May05 040419 32.52 32.52 32.52 32.52 -0.12 0 3,137 +0
Jun05 040419 32.15 32.21 32.15 32.21 -0.12 451 21,198 +261
Jul05 040419 31.95 31.95 31.95 31.95 -0.12 0 4,756 +0
Aug05 040419 31.72 31.72 31.72 31.72 -0.12 0 2,585 +0
Total Volume and Open Interest 204,814 714,673 -2,100
Heating Oil(NYM)
May04 040419 96.30 97.30 94.20 94.27 -1.76 19,411 35,658 -3,121
Jun04 040419 95.20 95.85 93.00 93.18 -1.50 18,160 57,767 +3,923
Jul04 040419 94.40 94.90 92.10 92.48 -1.40 4,186 21,136 +789
Aug04 040419 94.40 94.40 92.18 92.18 -1.30 1,260 12,130 +144
Sep04 040419 93.40 93.40 92.53 92.53 -1.25 1,575 7,376 +795
Oct04 040419 93.95 93.95 93.00 93.08 -1.20 178 4,288 +67
Nov04 040419 94.90 95.50 93.63 93.63 -1.20 135 4,796 -3
Dec04 040419 95.70 95.80 94.18 94.18 -1.15 1,671 26,472 +147
Jan05 040419 94.50 94.50 94.38 94.38 -1.15 907 5,767 +365
Feb05 040419 94.20 94.20 93.78 93.78 -1.15 11 2,817 -11
Mar05 040419 91.20 91.20 90.78 90.78 -1.15 957 6,963 +170
Apr05 040419 88.60 88.60 87.48 87.48 -1.15 158 856 +23
Total Volume and Open Interest 48,609 186,997 +3,288
Unleaded Gas(NYM)
May04 040419 117.35 118.10 116.00 116.50 -0.61 24,397 41,812 -3,688
Jun04 040419 117.10 117.70 115.80 116.02 -0.62 12,874 53,038 +4,188
Jul04 040419 115.10 115.60 114.20 114.22 -0.47 1,715 14,566 -126
Aug04 040419 112.00 112.40 111.00 111.02 -0.42 510 8,775 +7
Sep04 040419 107.60 107.70 106.47 106.47 -0.47 1,016 15,520 +95
Oct04 040419 100.92 100.92 100.92 100.92 -0.52 72 6,407 -11
Nov04 040419 97.67 97.67 97.67 97.67 -0.62 100 1,970 +9
Dec04 040419 96.40 96.40 95.47 95.47 -0.72 493 3,338 -201
Jan05 040419 95.50 95.50 94.17 94.17 -0.72 250 2,053 -10
Feb05 040419 93.82 93.82 93.82 93.82 -0.72 101 1,730 +0
Mar05 040419 94.17 94.17 94.17 94.17 -0.72 0 835 +0
Apr05 040419 100.57 100.57 100.57 100.57 -0.72 0 982 +0
Total Volume and Open Interest 41,528 151,026 +263
Natural Gas(NYM)
May04 040419 5.610 5.700 5.500 5.509 -0.101 25,585 41,563 -1,829
Jun04 040419 5.710 5.790 5.590 5.597 -0.106 10,161 44,079 -280
Jul04 040419 5.780 5.860 5.670 5.672 -0.099 3,778 26,484 +485
Aug04 040419 5.820 5.890 5.700 5.715 -0.096 3,132 22,361 +679
Sep04 040419 5.810 5.870 5.670 5.692 -0.093 1,293 20,920 +246
Oct04 040419 5.830 5.890 5.710 5.715 -0.090 3,480 22,076 -30
Nov04 040419 6.000 6.060 5.892 5.892 -0.090 360 13,121 +22
Dec04 040419 6.180 6.240 6.067 6.067 -0.090 1,157 17,314 +65
Jan05 040419 6.280 6.360 6.195 6.195 -0.090 697 15,188 +164
Feb05 040419 6.255 6.310 6.145 6.145 -0.090 603 11,328 +281
Mar05 040419 6.110 6.110 5.950 5.950 -0.075 749 11,941 +72
Apr05 040419 5.390 5.420 5.330 5.330 -0.045 211 10,954 +76
May05 040419 5.240 5.240 5.200 5.201 -0.039 12 7,180 +7
Jun05 040419 5.210 5.216 5.210 5.216 -0.034 41 5,940 +4
Jul05 040419 5.310 5.310 5.242 5.242 -0.033 148 11,507 -122
Aug05 040419 5.320 5.325 5.247 5.247 -0.033 102 5,348 -84
Total Volume and Open Interest 52,216 340,396 -219
Brent Crude Oil(IPE)
Jun04 040419 33.60 34.20 33.35 33.46 -0.18 42,580 93,758 +2,103
Jul04 040419 33.35 33.94 33.21 33.30 -0.18 17,857 73,659 +7,346
Aug04 040419 33.05 33.61 33.04 33.04 -0.18 8,341 21,893 -535
Sep04 040419 32.90 33.25 32.69 32.69 -0.19 2,211 16,024 -421
Oct04 040419 32.66 32.80 32.34 32.34 -0.20 316 8,133 +104
Nov04 040419 32.20 32.40 31.99 31.99 -0.20 1,420 7,740 +58
Dec04 040419 31.84 32.15 31.60 31.64 -0.20 6,221 30,118 +768
Jan05 040419 31.70 31.70 31.26 31.26 -0.21 540 8,761 +500
Feb05 040419 30.91 30.91 30.91 30.91 -0.23 19 3,464 +19
Mar05 040419 30.84 30.84 30.60 30.60 -0.21 300 5,952 +100
Apr05 040419 30.50 30.50 30.29 30.29 -0.20 0 3,770 +0
May05 040419 30.02 30.02 30.02 30.02 -0.23      
Jun05 040419 29.75 29.75 29.75 29.75 -0.24 0 15,304 +0
Total Volume and Open Interest 81,455 318,881 -286
Gas Oil(IPE)
May04 040419 295.75 301.25 295.25 300.50 +6.50 13,904 56,252 -1,008
Jun04 040419 287.75 293.00 287.50 287.50 +1.00 8,013 36,066 +1,403
Jul04 040419 284.00 288.25 284.00 287.75 +5.00 2,184 14,429 +1,010
Aug04 040419 286.00 286.00 286.00 286.00 +5.25 302 7,806 -49
Sep04 040419 282.75 286.25 282.75 285.75 +5.25 0 7,927 +0
Oct04 040419 285.50 285.50 285.50 285.50 +5.25 200 6,835 +200
Nov04 040419 285.00 285.00 285.00 285.00 +5.25 0 4,321 +0
Dec04 040419 281.00 283.25 281.00 282.75 +4.75 1,100 17,405 -451
Jan05 040419 278.75 278.75 278.75 278.75 +4.25 0 3,130 +400
Feb05 040419 273.75 273.75 273.75 273.75 +3.75 0 303 +0
Total Volume and Open Interest 27,803 170,749 +3,005
US Dollar Index(NYBOT)
Jun04 040419 89.90 90.15 89.82 90.11 -0.13 2,007 11,458 +537
Sep04 040419 90.52 90.52 90.52 90.52 -0.13 5 2,060 +2
Dec04 040419 90.92 90.92 90.92 90.92 -0.13 0 27 +0
Total Volume and Open Interest 2,012 13,545 +539
Australian Dollar(CME)
Jun04 040419 74.26 74.42 74.00 74.02 +0.15 2,671 30,636 -1,172
Sep04 040419 73.55 73.55 73.24 73.24 +0.15 6 779 +1
Dec04 040419 72.70 72.70 72.46 72.46 +0.15 2 131 +1
Total Volume and Open Interest 2,680 31,635 -1,169
British Pound(CME)
Jun04 040419 179.89 180.19 179.60 179.97 +1.04 4,217 41,925 +613
Sep04 040419 178.40 178.40 178.40 178.40 +1.04 0 77 +2
Dec04 040419 176.83 176.83 176.83 176.83 +1.04 0 361 +0
Total Volume and Open Interest 4,217 42,365 +615
Canadian Dollar(CME)
Jun04 040419 74.15 74.26 74.04 74.23 +0.12 5,661 58,576 +1,357
Sep04 040419 74.06 74.09 73.95 74.09 +0.12 64 3,352 +48
Dec04 040419 73.90 73.97 73.82 73.97 +0.12 67 2,436 +9
Mar05 040419 73.75 73.86 73.75 73.86 +0.12 8 280 +5
Total Volume and Open Interest 5,814 64,823 +1,428
Japanese Yen(CME)
Jun04 040419 92.80 92.86 92.15 92.33 -0.63 8,518 104,956 -3,967
Sep04 040419 92.75 92.75 92.63 92.63 -0.63 67 589 +47
Dec04 040419 93.01 93.01 93.01 93.01 -0.63 12 69 +7
Total Volume and Open Interest 8,597 105,616 -3,913
Swiss Franc(CME)
Jun04 040419 77.85 77.85 77.43 77.52 +0.21 2,830 37,527 +597
Sep04 040419 77.68 77.68 77.68 77.68 +0.21 1 48 +0
Dec04 040419 77.86 77.86 77.86 77.86 +0.21 5 106 -5
Total Volume and Open Interest 2,836 37,738 +592
EuroFX(CME)
Jun04 040419 120.25 120.37 119.87 119.97 +0.26 7,359 107,470 +2,943
Sep04 040419 119.80 119.80 119.74 119.74 +0.26 17 856 -11
Dec04 040419 119.57 119.57 119.57 119.57 +0.26 0 417 +0
Total Volume and Open Interest 7,378 108,893 +2,930
Mexican Peso(CME)
Jun04 040419 8810.0 8835.0 8800.0 8818.0 +13.0 4,123 36,513 -548
Sep04 040419 8718.0 8718.0 8708.0 8708.0 +18.0 10 666 +10
Total Volume and Open Interest 4,158 38,486 -515
30-Year T-Bonds(CBOT)
Jun04 040419 108~09 108~22 107~26 108~01 -0~07 232,303 461,856 -2,379
Sep04 040419 106~31 107~04 106~19 106~20 -0~07 1,629 19,753 +296
Dec04 040419 105~21 105~21 105~09 105~09 -0~07 4 209 +3
Total Volume and Open Interest 233,936 482,000 -2,080
Municipal Bonds(CBOT)
Jun04 040419 101~12 101~16 101~07 101~07 -0~03 138 2,229 +32
Total Volume and Open Interest 138 2,229 +32
10-Year T-Notes(CBOT)
Jun04 040419 111~200 111~290 111~095 111~135 -0~065 627,457 1,303,344 +14,686
Sep04 040419 110~090 110~145 109~305 109~310 -0~075 14,368 105,223 +4,065
Total Volume and Open Interest 641,825 1,408,586 +18,745
5-Year T-Notes(CBOT)
Jun04 040419 111~025 111~045 110~250 110~255 -0~055 257,231 0 -952,711
Sep04 040419 109~265 109~265 109~180 109~180 -0~055 736 64,456 +18
Dec04 040419 108~040 108~040 108~040 108~040 -0~050 4 4 +0
Total Volume and Open Interest 257,971 64,460 +18
2 Year T-Notes(CBOT)
Jun04 040419 106~098 106~100 106~085 106~086 -0~007 6,492 172,920 +1,285
Sep04 040419 105~124 105~124 105~124 105~124 -0~008 700 600  
Total Volume and Open Interest 7,192 173,520  
Eurodollars(CME)
Jun04 040419 98.745 98.745 98.730 98.730 -0.005 82,044 813,075 -15,452
Sep04 040419 98.455 98.455 98.415 98.420 -0.020 114,333 882,733 -9,343
Dec04 040419 98.085 98.085 98.020 98.025 -0.045 134,684 732,210 -12,654
Mar05 040419 97.680 97.680 97.600 97.605 -0.060 127,028 528,516 +1,991
Jun05 040419 97.255 97.260 97.170 97.175 -0.055 99,319 508,202 -29,763
Sep05 040419 96.870 96.880 96.785 96.785 -0.070 49,836 370,884 +4,449
Dec05 040419 96.535 96.545 96.445 96.450 -0.060 35,020 297,457 +5,298
Mar06 040419 96.245 96.270 96.160 96.165 -0.060 36,057 237,791 +1,742
Jun06 040419 95.995 96.010 95.910 95.910 -0.055 13,838 162,268 +71
Sep06 040419 95.760 95.780 95.680 95.680 -0.060 21,677 166,642 +1,460
Dec06 040419 95.550 95.575 95.470 95.470 -0.050 16,008 123,055 +1,382
Mar07 040419 95.385 95.395 95.295 95.295 -0.045 14,892 115,262 -1,813
Total Volume and Open Interest 816,465 5,609,446 -57,268
3-Mth Euro-Yen(CME)
Jun04 040419 99.92 99.92 99.92 99.92 unch 123 10,742 +0
Sep04 040419 99.90 99.90 99.90 99.90 +0.01 0 7,363 -509
Dec04 040419 99.87 99.87 99.87 99.87 unch 0 9,115 +574
Mar05 040419 99.80 99.80 99.80 99.80 +0.01 47 4,918 +18
Jun05 040419 99.72 99.72 99.72 99.72 +0.02 0 5,328 -50
Sep05 040419 99.61 99.61 99.61 99.61 +0.02 0 2,099 -313
Dec05 040419 99.49 99.49 99.49 99.49 +0.02 0 897 +0
Mar06 040419 99.39 99.39 99.39 99.39 +0.05 0 304 +0
Jun06 040419 99.32 99.32 99.32 99.32 +0.03 0 72 +0
Sep06 040419 99.24 99.24 99.24 99.24 +0.03 0 39 +0
Total Volume and Open Interest 170 42,140 -280
3-Mth Euro-Yen(SIMEX)
Jun04 040419 99.92 99.92 99.92 99.92 unch 325 71,388 -240
Sep04 040419 99.89 99.89 99.89 99.89 unch 1,362 40,034 +295
Dec04 040419 99.86 99.88 99.86 99.87 +0.01 1,162 61,332 -162
Mar05 040419 99.80 99.82 99.80 99.81 +0.02 317 39,075 -264
Jun05 040419 99.71 99.74 99.71 99.72 +0.02 569 44,032 -434
Sep05 040419 99.63 99.63 99.61 99.61 +0.02 56 38,232 -465
Dec05 040419 99.51 99.51 99.51 99.51 +0.02 36 14,407 -521
Mar06 040419 99.39 99.39 99.39 99.39 +0.02 0 9,162 -10
Total Volume and Open Interest 3,827 329,364 -1,801
German Euro-Bund(EUREX)
Jun04 040419 114.42 114.60 114.39 114.45 +0.07 717,629 1,017,617 -28,360
Sep04 040419 114.06 114.14 114.03 114.03 +0.08 2,309 23,469 +435
Dec04 040419 113.05 113.05 113.05 113.05 +0.08 550 1 +0
Total Volume and Open Interest 720,488 1,041,087 -27,925
German Euro-Bobl(EUREX)
Jun04 040419 111.67 111.83 111.65 111.70 +0.04 450,757 684,778 -12,756
Sep04 040419 111.22 111.22 111.09 111.09 +0.03 3,815 7,814 +336
Dec04 040419 110.28 110.28 110.28 110.28 +0.04 490 1 +0
Total Volume and Open Interest 455,062 692,593 -12,420
Long Gilt(LIFFE)
Jun04 040419 107~12 107~14 107~04 107~06 -0~07 27,107 172,378 +299
Sep04 040419 106~27 106~27 106~27 106~27 -0~07 0 3 +0
Total Volume and Open Interest 27,107 172,381 +299
3-Mth Short Sterling(LIFFE)
Jun04 040419 95.48 95.49 95.45 95.46 -0.02 14,680 205,584 -3,519
Sep04 040419 95.22 95.24 95.19 95.20 -0.02 15,268 193,862 +153
Dec04 040419 95.04 95.07 95.01 95.02 -0.02 20,131 221,715 +1,255
Total Volume and Open Interest 88,864 1,127,939 -2,533
3-Mth Euribor(LIFFE)
Jun04 040419 97.985 97.995 97.975 97.980 -0.005 79,758 697,375 +796
Sep04 040419 97.920 97.935 97.910 97.920 unch 73,243 464,331 -2,641
Dec04 040419 97.760 97.785 97.750 97.765 +0.005 112,777 520,941 +6,932
Total Volume and Open Interest 456,531 2,841,440 +8,117
3-Mth Aus T-Bills(SFE)
Jun04 040419 94.49 94.50 94.47 94.50 +0.03 5,783 137,302 -17,143
Sep04 040419 94.45 94.45 94.43 94.45 +0.02 5,133 94,321 -25,418
Dec04 040419 94.41 94.41 94.40 94.41 +0.02 2,038 65,472 -2,171
Mar05 040419 94.35 94.35 94.33 94.35 +0.02 640 34,278 -950
Jun05 040419 94.25 94.26 94.25 94.26 +0.02 180 16,362 -168
Sep05 040419 94.17 94.18 94.17 94.18 +0.02 341 13,229 -294
Dec05 040419 94.09 94.09 94.09 94.09 +0.02 210 9,928 +25
Mar06 040419 94.02 94.02 94.02 94.02 +0.02 64 4,095 +0
Jun06 040419 93.94 93.95 93.94 93.95 +0.02 0 1,888 +0
Sep06 040419 93.89 93.89 93.89 93.89 +0.02 5 1,373 +5
Total Volume and Open Interest 14,494 379,738 -46,114
10-Year Aus T-Bonds(SFE)
Jun04 040419 94.14 94.17 94.11 94.11 -0.01 11,704 229,767 -277,168
Sep04 040419 94.15 94.15 94.15 94.15 +0.03      
Total Volume and Open Interest 56,185 385,355 -121,580
3-Year Aus T-Bonds(SFE)
Jun04 040419 94.46 94.47 94.43 94.45 +0.02 38,631 385,355 -121,580
Sep04 040419 94.45 94.45 94.45 94.45 +0.02      
Total Volume and Open Interest 38,631 385,355 -121,580
Gold(CMX)
Apr04 040419 403.5 404.0 400.2 400.6 -0.4 177 274 -80
Jun04 040419 404.5 404.8 400.8 401.2 -0.4 52,524 184,731 -5,238
Aug04 040419 405.0 405.8 401.8 402.2 -0.4 1,968 10,666 +765
Oct04 040419 406.6 406.6 403.3 403.3 -0.4 852 6,318 +823
Dec04 040419 408.0 408.5 404.0 404.5 -0.4 968 29,869 +37
Feb05 040419 406.5 406.5 405.9 405.9 -0.4 0 3,442 +0
Total Volume and Open Interest 56,702 266,352 -3,591
Silver(CMX)
May04 040419 725.0 727.0 716.0 721.0 +6.5 13,863 64,579 -3,962
Jul04 040419 729.0 730.0 718.0 722.8 +6.5 3,324 18,684 +712
Sep04 040419 730.0 730.0 719.0 724.5 +6.6 74 3,778 +24
Dec04 040419 732.0 732.0 720.5 725.3 +6.6 619 15,649 -159
Mar05 040419 725.9 725.9 725.9 725.9 +6.6 140 2,953 -20
Total Volume and Open Interest 18,198 111,343 -3,348
Platinum(NYM)
Apr04 040419 954.0 954.0 950.3 950.3 +17.3 49 99 -40
Jul04 040419 930.0 936.0 930.0 935.3 +17.3 447 7,940 -18
Oct04 040419 925.3 925.3 925.3 925.3 +17.3 0 221 +0
Jan05 040419 908.0 925.3 908.0 925.3 +17.3 0 7 +0
Total Volume and Open Interest 496 8,267 -58
Palladium(NYME)
Jun04 040419 317.00 328.00 315.80 326.30 +12.55 314 11,323 -164
Sep04 040419 321.00 328.00 321.00 327.55 +12.55 12 282 +6
Dec04 040419 333.00 333.00 328.55 328.55 +12.55 7 196 +4
Total Volume and Open Interest 333 11,801 -154
Copper(CMX)
May04 040419 134.30 136.30 134.10 135.90 +1.65 14,701 31,135 +957
Jul04 040419 134.10 135.60 134.00 135.50 +1.75 4,001 20,850 +716
Sep04 040419 131.50 132.40 131.50 132.25 +1.30 208 3,873 +37
Dec04 040419 126.80 127.25 126.10 126.80 +0.70 194 9,673 +34
Mar05 040419 122.00 122.50 121.80 121.80 +0.50 6 806 +6
Total Volume and Open Interest 19,477 72,027 +1,838
DJIA Index(CBOT)
Jun04 040419 10405 10431 10375 10412 -26 7,694 44,604 +222
Sep04 040419 10390 10393 10390 10393 -26 3 294 +1
Dec04 040419 10380 10380 10380 10380 -26 0 10 +0
Total Volume and Open Interest 7,697 44,908 +223
S & P 500(CME)
Jun04 040419 1130.70 1135.20 1128.20 1133.70 -0.40 38,337 580,183 -1,656
Sep04 040419 1131.00 1132.70 1131.00 1132.70 -0.40 587 19,067 +558
Dec04 040419 1132.00 1132.00 1132.00 1132.00 -0.50 0 1,793 +0
Mar05 040419 1130.50 1132.70 1130.50 1132.70 -0.50 0 118 +0
Total Volume and Open Interest 38,924 601,306 -1,098
S & P 500 E-Mini(Globex)
Jun04 040419 1132.50 1135.25 1128.25 1133.75 -0.25 681,187 569,456 +9,504
Sep04 040419 1131.00 1133.50 1128.00 1132.75 -0.25 122 1,043 +36
Total Volume and Open Interest 681,309 570,499 +9,540
NASDAQ 100(CME)
Jun04 040419 1450.50 1473.50 1449.00 1471.00 +17.50 17,842 82,597 -35
Sep04 040419 1473.50 1473.50 1473.50 1473.50 +17.50 0 12 +0
Dec04 040419 1476.00 1476.00 1476.00 1476.00 +17.50 0 4 +0
Total Volume and Open Interest 17,842 82,613 -35
NASDAQ 100 E-Mini(GLOBEX)
Jun04 040419 1450.5 1473.5 1446.0 1471.0 +17.5 283,074 254,951 -529
Sep04 040419 1455.0 1473.5 1454.5 1473.5 +17.5 67 330 -1
Total Volume and Open Interest 283,141 255,281 -530
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Jun04 040419 599.50 603.25 598.00 602.25 +1.00 491 16,062 +5
Sep04 040419 602.25 602.25 602.25 602.25 +1.00      
Dec04 040419 602.25 602.25 602.25 602.25 +1.00      
Total Volume and Open Interest 491 16,062 +5
Russell 2000(CME)
Jun04 040419 580.75 587.30 577.00 586.50 +4.30 821 27,755 -45
Sep04 040419 586.50 586.50 586.50 586.50 +4.30 0 1 +0
Dec04 040419 586.50 586.50 586.50 586.50 +4.30      
Total Volume and Open Interest 821 27,756 -45
Value Line(KCBT)
Jun04 040419 1615.00 1617.00 1599.50 1617.00 +6.00 5 41 +1
Total Volume and Open Interest 5 41 +1
Nikkei 225(CME)
Jun04 040419 11760 11810 11725 11770 -160 3,788 42,926 -88
Sep04 040419 11770 11770 11770 11770 -160 0 18 -8
Total Volume and Open Interest 3,788 42,947 -96
Nikkei 225(SIMEX)
Jun04 040419 11880 11885 11625 11735 -130 26,361 181,365 -3,364
Sep04 040419 11730 11730 11730 11730 -130 1 1 +0
Dec04 040419 11705 11705 11705 11705 -130      
Total Volume and Open Interest 26,362 181,366 -3,364
CAC 40(MATIF)
Apr04 040419 3738.5 3755.5 3720.0 3739.0 -10.0 63,773 376,081 +6,652
May04 040419 3695.5 3695.5 3668.5 3684.5 -10.5 1,173 7,516 +1,193
Jun04 040419 3677.5 3686.5 3658.0 3673.0 -11.0 191 159,896 +1,081
Total Volume and Open Interest 71,536 560,446 +8,926
DAX Index(EUREX)
Jun04 040419 4035.5 4054.5 4008.5 4045.0 -10.0 115,350 183,226 -2,249
Sep04 040419 4066.0 4073.5 4034.5 4065.0 -10.0 679 8,859 -17
Dec04 040419 4078.5 4086.0 4053.0 4086.0 -10.5 476 1,759 +1
Total Volume and Open Interest 116,505 193,844 -2,265
FT-SE 100(LIFFE)
Jun04 040419 4530.00 4552.00 4524.00 4546.00 +9.00 61,462 385,690 +1,843
Sep04 040419 4556.00 4556.00 4556.00 4556.00 +9.00 1 16,781 +1
Dec04 040419 4587.00 4587.00 4587.00 4587.00 +9.00 0 16,573 +0
Total Volume and Open Interest 61,463 419,544 +1,844
SPI 200(SFE)
Jun04 040419 3443.0 3444.0 3429.0 3443.0 +6.0 11,732 153,132 -89
Sep04 040419 3440.0 3451.0 3440.0 3451.0 +7.0 10 3,243 -13
Dec04 040419 3453.0 3466.0 3453.0 3466.0 +8.0 0 2,270 +0
Total Volume and Open Interest 12,047 159,771 -295
GSCI(CME)
May04 040419 287.00 288.50 285.40 285.50 -1.50 51 16,155 +22
Jun04 040419 284.25 284.25 284.25 284.25 -1.25 0 204 +0
Jul04 040419 280.75 280.75 280.75 280.75 -2.95      
Total Volume and Open Interest 88 17,164  
Reuters CRB Index(NYBOT)
Jun04 040419 279.00 279.50 276.75 277.25 +0.50 29 710 +6
Aug04 040419 275.50 275.50 275.25 275.25 +1.25 0 80 +0
Nov04 040419 276.25 276.25 276.25 276.25 +1.25 0 1 +0
Total Volume and Open Interest 29 791 +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