MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu April 22, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May04 040422 943.00 952.00 938.00 947.00 +12.00 23,156 62,512 -4,195
Jul04 040422 940.00 947.50 933.00 940.00 +6.50 65,553 108,930 +2,964
Aug04 040422 882.50 890.00 880.00 886.25 +8.75 4,923 17,612 -474
Sep04 040422 781.00 788.00 780.00 785.25 +11.25 1,133 10,637 -471
Nov04 040422 727.00 738.00 724.00 734.50 +13.50 12,480 50,941 -1,383
Jan05 040422 726.00 738.00 726.00 735.50 +13.50 807 3,918 +275
Mar05 040422 721.00 732.00 719.00 731.00 +13.00 403 2,609 +49
Total Volume and Open Interest 108,830 259,197 -3,132
Soybean Meal(CBOT)
May04 040422 295.80 299.80 295.00 299.10 +4.60 10,985 30,874 -4,384
Jul04 040422 294.00 298.00 293.20 296.70 +3.90 20,456 63,898 +9,172
Aug04 040422 282.00 285.00 281.00 283.90 +3.50 4,074 21,259 +342
Sep04 040422 262.50 266.00 262.20 265.20 +3.40 1,832 14,816 -35
Oct04 040422 232.50 236.50 231.50 236.30 +4.80 1,800 10,960 -235
Dec04 040422 226.50 230.50 225.30 230.30 +5.00 6,300 23,008 +466
Jan05 040422 225.00 229.50 224.30 229.00 +5.00 905 3,141 +18
Mar05 040422 224.00 227.50 222.50 227.20 +5.10 366 2,667 +98
Total Volume and Open Interest 46,984 173,997 +5,501
Soybean Oil(CBOT)
May04 040422 31.75 31.97 31.70 31.87 +0.22 9,943 28,096 -2,499
Jul04 040422 31.35 31.60 31.28 31.44 +0.09 22,552 67,138 +765
Aug04 040422 30.58 30.75 30.42 30.60 +0.07 3,044 13,334 -320
Sep04 040422 29.45 29.60 29.40 29.40 unch 930 11,823 -169
Oct04 040422 27.55 27.68 27.45 27.45 -0.07 1,452 7,750 +249
Dec04 040422 26.65 26.80 26.58 26.62 -0.01 3,539 22,248 +523
Jan05 040422 26.50 26.50 26.30 26.30 -0.15 538 2,401 +139
Mar05 040422 26.35 26.35 26.20 26.20 -0.15 404 1,711 +174
Total Volume and Open Interest 42,806 156,151 -814
Canola(WCE)
May04 040422 402.0 403.1 401.5 401.5 unch 3,351 5,818 -2,405
Jul04 040422 407.5 409.0 407.5 407.6 +1.0 3,589 32,667 +1,102
Sep04 040422 389.0 389.0 389.0 389.0 +1.5 0 5 +0
Nov04 040422 393.5 395.0 393.5 393.9 +1.9 2,107 31,976 -288
Jan05 040422 397.0 398.0 397.0 398.0 +2.0 65 1,247 +41
Total Volume and Open Interest 9,142 72,147 -1,520
Corn(CBOT)
May04 040422 305.50 307.50 303.25 304.00 unch 28,997 80,264 -10,619
Jul04 040422 310.00 313.00 309.00 309.75 +0.75 36,779 234,231 -3,363
Sep04 040422 307.00 309.00 305.50 307.00 +1.50 3,059 37,433 +419
Dec04 040422 303.25 305.50 302.50 304.50 +2.50 62,837 290,901 -520
Mar05 040422 306.75 308.75 305.50 307.25 +2.25 2,317 20,531 +208
May05 040422 310.00 310.25 308.25 309.25 +2.25 77 4,246 +21
Total Volume and Open Interest 134,916 682,881 -13,918
Wheat(CBOT)
May04 040422 384.00 386.50 377.50 379.00 -6.00 7,518 22,838 -2,347
Jul04 040422 393.00 394.75 386.50 387.00 -6.25 24,049 98,805 +178
Sep04 040422 399.00 400.00 393.00 394.25 -4.75 663 10,074 +23
Dec04 040422 407.00 408.50 401.00 402.75 -4.75 1,876 15,362 +201
Mar05 040422 411.00 411.00 406.00 406.50 -6.00 39 1,525 -8
Total Volume and Open Interest 34,179 149,306 -1,955
Wheat(KCBT)
May04 040422 396.00 396.50 389.00 391.75 -4.75 3,553 11,842 -1,013
Jul04 040422 402.00 402.50 394.00 396.50 -5.50 7,779 39,615 -21
Sep04 040422 406.50 407.50 400.50 402.00 -4.00 725 5,219 +301
Dec04 040422 414.50 414.50 407.00 409.50 -4.25 708 6,497 +60
Mar05 040422 413.00 413.00 413.00 413.00 -5.00 2 93 +2
Total Volume and Open Interest 12,767 63,407 -671
Wheat(MGE)
May04 040422 420.50 421.50 412.50 416.00 -4.50 2,528 12,205 -244
Jul04 040422 422.00 424.00 415.00 419.50 -3.00 1,904 10,816 +296
Sep04 040422 424.50 424.50 417.75 422.00 -2.00 549 7,134 -19
Dec04 040422 426.00 429.00 422.00 424.25 -3.75 742 8,354 +377
Mar05 040422 427.00 427.00 427.00 427.00 -2.00 15 104 +3
Total Volume and Open Interest 5,738 38,662 +413
Oats(CBOT)
May04 040422 161.50 162.50 160.00 160.25 -0.75 550 3,312 -179
Jul04 040422 167.75 168.50 166.00 166.25 -0.50 649 4,646 -33
Sep04 040422 173.50 173.50 172.00 172.25 -0.25 76 991 -26
Dec04 040422 180.00 181.00 178.50 179.50 unch 348 3,284 +42
Total Volume and Open Interest 1,628 12,324 -192
Rough Rice(CBOT)
May04 040422 10.23 10.68 10.23 10.40 +0.16 323 3,006 -203
Jul04 040422 10.47 10.90 10.46 10.61 +0.15 411 2,226 +122
Sep04 040422 9.20 9.20 9.10 9.15 +0.15 2 284 +0
Nov04 040422 8.92 9.08 8.92 9.06 +0.14 1 949 +1
Total Volume and Open Interest 737 6,553 -80
Live Cattle(CME)
Apr04 040422 82.300 82.700 81.800 82.000 -0.350 1,598 4,864 -302
Jun04 040422 76.700 76.900 75.650 75.675 -1.250 6,599 70,446 -462
Aug04 040422 78.200 78.800 77.800 78.050 -0.325 2,113 24,117 -144
Oct04 040422 78.950 79.400 78.800 78.925 -0.150 1,222 16,909 -77
Dec04 040422 79.900 80.400 79.850 79.950 -0.050 332 6,436 +18
Feb05 040422 80.825 81.300 80.825 81.075 unch 109 3,740 +5
Total Volume and Open Interest 11,995 126,842 -956
Feeder Cattle(CME)
Apr04 040422 94.350 94.650 94.300 94.625 +0.075 385 1,018 -9
May04 040422 91.600 92.350 91.500 91.950 -0.200 1,237 4,481 -173
Aug04 040422 93.450 94.100 93.300 93.625 -0.150 1,703 7,982 +433
Sep04 040422 91.900 92.200 91.700 92.075 -0.325 81 692 +27
Oct04 040422 91.500 92.025 91.250 91.750 -0.450 86 700 -8
Nov04 040422 91.850 91.850 91.600 91.625 -0.675 41 224 +2
Jan05 040422 89.400 89.400 89.300 89.300 -0.125 6 18 +2
Total Volume and Open Interest 3,539 15,117 +274
Lean Hogs(CME)
May04 040422 69.200 71.000 69.200 70.725 +1.300 651 2,963 -39
Jun04 040422 70.050 72.250 70.000 71.700 +1.075 4,516 44,272 -476
Jul04 040422 69.925 71.700 69.925 71.400 +1.100 1,466 12,375 +119
Aug04 040422 68.050 69.150 68.050 69.100 +0.850 751 6,602 +37
Oct04 040422 57.825 58.450 57.800 58.250 +0.425 494 3,453 -26
Dec04 040422 55.400 55.700 55.300 55.325 +0.175 113 2,493 +8
Feb05 040422 57.025 57.750 57.000 57.650 +0.125 10 601 +1
Apr05 040422 58.400 58.400 58.300 58.300 +0.250 4 302 +0
Total Volume and Open Interest 8,007 73,068 -374
Pork Bellies(CME)
May04 040422 106.500 106.750 104.550 106.525 -0.325 332 2,118 -25
Jul04 040422 106.000 106.850 104.550 106.825 +0.125 234 1,580 +79
Aug04 040422 101.550 102.000 100.750 100.750 -0.700 9 215 +4
Feb05 040422 87.800 87.800 87.800 87.800 unch 0 4 +0
Mar05 040422 86.350 86.350 86.350 86.350 unch 0 2 +0
Total Volume and Open Interest 575 3,919 +58
BFP Milk Class III(CME)
Apr04 040422 19.62 19.65 19.62 19.65 +0.01 90 6,614 +25
May04 040422 19.71 19.84 19.50 19.77 +0.03 271 6,752 +112
Jun04 040422 18.25 18.27 17.70 17.84 -0.49 576 4,847 +88
Jul04 040422 17.18 17.20 16.70 16.70 -0.55 282 3,810 +79
Aug04 040422 16.63 16.63 16.27 16.31 -0.39 273 3,752 +100
Total Volume and Open Interest 1,890 37,529 +571
Cocoa(NYBOT)
May04 040422 1341 1341 1328 1328 -7 84 824 -35
Jul04 040422 1345 1353 1331 1338 -7 4,308 46,896 -44
Sep04 040422 1356 1361 1346 1346 -9 1,148 13,563 +56
Dec04 040422 1374 1374 1360 1360 -10 293 10,396 +112
Mar05 040422 1384 1384 1375 1375 -9 135 8,042 -32
May05 040422 1400 1400 1386 1386 -10 27 10,559 +12
Jul05 040422 1405 1405 1401 1402 -10 561 8,833 -401
Total Volume and Open Interest 6,560 102,593 -334
Coffee "C"(NYBOT)
May04 040422 67.50 68.40 66.80 67.70 +0.35 12,437 2,458 -7,812
Jul04 040422 70.10 70.70 69.30 70.35 +0.70 24,309 65,497 +4,032
Sep04 040422 72.25 72.90 71.60 72.50 +0.70 1,902 14,106 +350
Dec04 040422 75.00 75.50 74.30 75.25 +0.60 664 7,255 +244
Mar05 040422 77.50 78.05 77.00 78.05 +0.60 588 4,205 +75
May05 040422 79.35 80.00 78.80 79.60 +0.35 120 532 +61
Total Volume and Open Interest 40,086 94,933 -3,027
Orange Juice(NYBOT)
May04 040422 59.40 59.60 59.10 59.10 -0.60 2,663 13,755 -1,198
Jul04 040422 61.20 61.60 61.05 61.05 -0.60 2,298 14,323 +1,151
Sep04 040422 63.35 63.60 63.30 63.30 -0.50 89 2,238 +29
Nov04 040422 65.80 66.00 65.40 65.40 -0.60 43 1,910 +24
Jan05 040422 67.75 67.75 67.55 67.55 -0.65 53 854 +46
Total Volume and Open Interest 5,315 36,049 +157
Sugar #11(NYBOT)
May04 040422 6.58 6.61 6.54 6.55 -0.03 14,985 32,556 -8,690
Jul04 040422 6.82 6.92 6.82 6.86 +0.01 21,902 144,496 +2,113
Oct04 040422 7.05 7.10 7.03 7.04 -0.02 6,616 47,962 +1,895
Mar05 040422 7.22 7.25 7.21 7.22 unch 4,924 29,637 +1,825
May05 040422 7.07 7.08 7.05 7.05 unch 604 11,347 +287
Total Volume and Open Interest 49,440 282,021 -2,590
London Cocoa(LCE)
May04 040422 798 801 786 789 +1 781 35,311 -163
Jul04 040422 805 810 798 800 +1 1,425 37,313 +296
Sep04 040422 822 825 813 816 +1 331 22,736 +19
Dec04 040422 843 843 831 835 -1 696 43,373 -201
Mar05 040422 860 861 849 854 -1 85 23,323 +63
May05 040422 867 872 864 866 -1 0 7,427 +0
Jul05 040422 883 883 877 877 -1 100 8,333 +0
Total Volume and Open Interest 3,538 189,013 +122
London Coffee(LCE)
May04 040422 689.00 700.00 680.00 696.00 +7.00 14,015 23,222 -7,423
Jul04 040422 709.00 726.00 703.00 722.00 +8.00 16,167 81,205 +8,279
Sep04 040422 727.00 742.00 723.00 740.00 +8.00 1,793 28,499 +828
Nov04 040422 744.00 757.00 737.00 756.00 +8.00 1,367 17,858 +611
Jan05 040422 760.00 775.00 755.00 771.00 +7.00 1,588 12,749 +1,283
Mar05 040422 775.00 786.00 769.00 786.00 +8.00 929 6,388 +611
Total Volume and Open Interest 36,205 170,986 +4,469
London Sugar(LCE)
May04 040415 229.70 233.00 228.50 230.50 +0.80 2,920 4,852 -431
Aug04 040422 227.50 230.40 227.50 228.90 +0.30 2,758 32,472 +150
Oct04 040422 229.40 230.40 228.70 228.90 +0.30 536 9,587 +201
Dec04 040422 227.50 228.60 227.20 228.40 +0.30 116 4,083 +103
Mar05 040422 230.00 231.00 230.00 230.30 +0.30 400 6,851 +196
Total Volume and Open Interest 4,030 58,594 +700
Cotton(NYBOT)
May04 040422 64.40 64.55 62.40 64.48 +1.03 7,142 8,328 -4,263
Jul04 040422 63.05 63.35 62.30 63.26 +0.65 12,286 50,160 +1,819
Oct04 040422 64.60 64.60 64.60 64.60 +0.70 98 1,089 +4
Dec04 040422 64.75 65.29 64.25 65.27 +0.77 2,439 20,014 +815
Mar05 040422 67.00 67.40 66.30 67.40 +0.92 283 4,135 +174
May05 040422 67.70 68.00 67.70 68.00 +0.85 28 559 -1
Total Volume and Open Interest 22,350 85,339 -1,443
Lumber(CME)
May04 040422 401.0 405.0 396.0 404.0 +4.4 846 3,038 -54
Jul04 040422 386.1 391.8 384.0 391.1 +2.5 511 1,889 +156
Sep04 040422 364.4 368.9 361.8 368.9 +0.6 61 497 +6
Nov04 040422 344.0 348.0 343.0 347.9 +0.5 12 133 +3
Total Volume and Open Interest 1,434 5,575 +113
Crude Oil(NYM)
Jun04 040422 36.05 37.15 35.85 36.71 +0.98 118,358 219,331 -5,559
Jul04 040422 35.60 36.65 35.48 36.28 +0.94 25,254 71,287 -1,729
Aug04 040422 35.15 36.20 35.15 35.86 +0.91 7,677 37,372 -1,173
Sep04 040422 34.80 35.65 34.70 35.42 +0.88 3,306 31,550 -661
Oct04 040422 34.39 35.05 34.30 35.01 +0.86 3,732 29,273 +282
Nov04 040422 34.10 35.00 34.10 34.63 +0.83 1,061 19,734 -415
Dec04 040422 33.75 34.50 33.65 34.27 +0.79 16,078 64,667 -2,102
Jan05 040422 33.40 33.90 33.40 33.83 +0.76 1,264 16,738 -368
Feb05 040422 33.00 33.44 33.00 33.44 +0.73 305 9,441 +120
Mar05 040422 32.70 33.09 32.70 33.09 +0.70 3,540 10,981 +378
Apr05 040422 32.75 32.75 32.75 32.75 +0.68 3 5,896 +0
May05 040422 32.41 32.41 32.41 32.41 +0.66 0 3,163 +0
Jun05 040422 31.65 32.09 31.65 32.09 +0.64 668 20,652 -44
Jul05 040422 31.84 31.84 31.84 31.84 +0.62 619 4,766 -94
Aug05 040422 31.62 31.62 31.62 31.62 +0.60 32 2,655 +10
Sep05 040422 31.40 31.40 31.40 31.40 +0.57 111 4,858 +100
Total Volume and Open Interest 186,603 666,509 -13,187
Heating Oil(NYM)
May04 040422 91.50 94.90 90.90 94.11 +3.19 20,639 27,031 -3,562
Jun04 040422 91.10 94.20 90.40 93.28 +2.91 19,292 63,256 +1,905
Jul04 040422 90.50 93.75 89.95 92.78 +2.81 4,332 22,434 +498
Aug04 040422 90.25 93.70 90.10 92.53 +2.71 1,035 12,660 +59
Sep04 040422 90.60 92.88 90.60 92.88 +2.66 356 7,572 -56
Oct04 040422 91.10 93.43 91.10 93.43 +2.61 408 4,844 +252
Nov04 040422 91.75 93.98 91.75 93.98 +2.56 128 4,800 +74
Dec04 040422 92.85 94.53 92.85 94.53 +2.51 2,589 25,844 -661
Jan05 040422 93.10 95.50 93.10 94.68 +2.41 30 5,620 +0
Feb05 040422 94.13 94.13 94.13 94.13 +2.31 9 2,814 +24
Mar05 040422 91.95 91.95 91.03 91.03 +1.91 328 7,165 +262
Apr05 040422 86.75 88.80 86.75 87.73 +1.66 1 775 +2
Total Volume and Open Interest 49,147 186,001 -1,203
Unleaded Gas(NYM)
May04 040422 114.25 119.30 113.60 118.20 +4.77 25,043 33,075 -1,826
Jun04 040422 114.00 118.70 113.30 117.47 +4.49 21,664 56,322 +772
Jul04 040422 112.50 116.30 112.00 115.42 +3.94 5,707 16,544 +1,056
Aug04 040422 109.30 112.10 109.30 111.97 +3.34 1,086 9,166 +59
Sep04 040422 105.00 108.00 105.00 107.22 +2.94 1,278 15,653 +80
Oct04 040422 99.50 101.47 99.50 101.47 +2.59 84 6,430 +58
Nov04 040422 98.00 98.50 98.00 98.22 +2.54 10 2,212 +10
Dec04 040422 94.30 96.50 94.30 95.97 +2.44 256 4,053 +58
Jan05 040422 94.77 94.77 94.77 94.77 +2.49 0 2,204 +0
Feb05 040422 94.47 94.47 94.47 94.47 +2.49 0 1,732 +0
Mar05 040422 94.82 94.82 94.82 94.82 +2.44 0 845 +0
Apr05 040422 101.22 101.22 101.22 101.22 +2.34 0 992 +0
Total Volume and Open Interest 55,128 149,228 +267
Natural Gas(NYM)
May04 040422 5.610 5.660 5.550 5.623 +0.041 29,430 31,002 -993
Jun04 040422 5.680 5.740 5.640 5.700 +0.038 12,132 49,097 +1,146
Jul04 040422 5.750 5.820 5.720 5.773 +0.041 3,169 27,269 -225
Aug04 040422 5.785 5.840 5.750 5.813 +0.041 2,252 23,182 -56
Sep04 040422 5.770 5.820 5.735 5.792 +0.042 1,697 21,356 +326
Oct04 040422 5.790 5.830 5.760 5.811 +0.041 2,164 22,357 -348
Nov04 040422 5.980 6.000 5.960 5.983 +0.037 1,121 13,477 +181
Dec04 040422 6.130 6.190 6.130 6.155 +0.033 1,361 16,875 -13
Jan05 040422 6.235 6.295 6.235 6.280 +0.032 1,246 15,450 -305
Feb05 040422 6.200 6.250 6.200 6.230 +0.032 360 12,164 +133
Mar05 040422 6.010 6.050 6.010 6.035 +0.032 1,581 12,304 +272
Apr05 040422 5.410 5.430 5.410 5.420 +0.027 980 10,439 -81
May05 040422 5.300 5.310 5.290 5.291 +0.027 195 7,244 +91
Jun05 040422 5.295 5.306 5.295 5.306 +0.027 137 6,110 +49
Jul05 040422 5.330 5.331 5.330 5.331 +0.026 383 12,048 +173
Aug05 040422 5.360 5.360 5.336 5.336 +0.026 248 5,439 +112
Total Volume and Open Interest 60,582 340,161 +1,498
Brent Crude Oil(IPE)
Jun04 040422 32.71 33.70 32.65 33.39 +0.93 56,498 93,800 -2,283
Jul04 040422 32.57 33.50 32.53 33.25 +0.90 18,592 78,803 +1,127
Aug04 040422 32.46 33.20 32.32 32.99 +0.86 3,239 21,229 -207
Sep04 040422 32.10 32.83 32.02 32.67 +0.84 1,891 16,860 -142
Oct04 040422 31.80 32.49 31.74 32.33 +0.80 1,754 8,312 +57
Nov04 040422 31.47 31.96 31.45 31.96 +0.75 385 8,024 -99
Dec04 040422 31.10 31.80 31.07 31.59 +0.70 3,188 28,017 -257
Jan05 040422 30.75 31.19 30.75 31.19 +0.66 122 9,564 -100
Feb05 040422 30.46 30.84 30.35 30.84 +0.64 20 3,465 +20
Mar05 040422 30.10 30.51 30.05 30.51 +0.62 0 5,887 +0
Apr05 040422 30.38 30.40 30.20 30.20 +0.59 0 4,070 +0
May05 040422 29.91 29.91 29.91 29.91 +0.55 0 610 +0
Jun05 040422 29.30 29.66 29.30 29.64 +0.52 0 15,304 +0
Total Volume and Open Interest 86,689 325,189 -1,384
Gas Oil(IPE)
May04 040422 289.00 292.00 286.50 291.75 +2.00 11,880 51,788 -1,094
Jun04 040422 281.00 285.00 279.00 284.50 +3.25 10,475 34,920 -67
Jul04 040422 277.50 281.25 275.50 281.00 +3.50 920 15,119 +282
Aug04 040422 275.75 280.00 274.75 280.00 +3.50 0 7,670 +0
Sep04 040422 276.00 280.00 275.50 280.00 +3.75 700 8,688 +700
Oct04 040422 275.75 280.00 275.75 280.00 +3.75 100 7,669 -100
Nov04 040422 279.50 279.50 279.50 279.50 +3.75 0 4,321 +0
Dec04 040422 273.50 277.75 272.00 277.75 +4.00 1,555 19,701 +200
Jan05 040422 271.25 275.00 271.25 275.00 +4.00 200 3,130 +0
Feb05 040422 271.00 271.00 271.00 271.00 +4.25 0 303 +0
Total Volume and Open Interest 25,830 169,284 -79
US Dollar Index(NYBOT)
Jun04 040422 91.63 91.63 91.00 91.10 -0.32 1,896 10,223 -103
Sep04 040422 92.02 92.02 91.38 91.51 -0.32 30 2,062 -1
Dec04 040422 91.91 91.91 91.91 91.91 -0.32 1 28 +1
Total Volume and Open Interest 1,927 12,313 -103
Australian Dollar(CME)
Jun04 040422 72.64 72.92 72.45 72.86 +0.41 2,749 31,044 +637
Sep04 040422 72.18 72.18 72.09 72.09 +0.41 8 784 +3
Dec04 040422 71.01 71.32 71.01 71.32 +0.41 5 134 +2
Total Volume and Open Interest 2,762 32,051 +642
British Pound(CME)
Jun04 040422 176.03 176.51 175.83 176.17 -0.34 6,760 41,567 +959
Sep04 040422 174.40 175.00 174.40 174.72 -0.32 8 86 +9
Dec04 040422 173.27 173.27 173.27 173.27 -0.20 3 359 -2
Total Volume and Open Interest 6,771 42,014 +966
Canadian Dollar(CME)
Jun04 040422 73.37 73.73 73.31 73.58 +0.14 6,465 59,202 +440
Sep04 040422 73.22 73.54 73.22 73.45 +0.15 108 3,395 +2
Dec04 040422 73.15 73.50 73.15 73.34 +0.16 41 2,800 +8
Mar05 040422 73.24 73.24 73.24 73.24 +0.17 18 294 +18
Total Volume and Open Interest 6,683 65,886 +477
Japanese Yen(CME)
Jun04 040422 91.42 91.74 91.10 91.39 -0.10 7,643 104,574 +1,020
Sep04 040422 91.88 91.88 91.50 91.69 -0.10 4 603 -10
Dec04 040422 92.07 92.07 92.07 92.07 -0.10 2 69 -2
Total Volume and Open Interest 7,649 105,248 +1,008
Swiss Franc(CME)
Jun04 040422 76.39 76.58 76.12 76.45 +0.26 5,693 38,538 -188
Sep04 040422 76.53 76.61 76.49 76.61 +0.26 4 45 -2
Dec04 040422 76.79 76.79 76.79 76.79 +0.26 0 106 +0
Total Volume and Open Interest 5,697 38,746 -190
EuroFX(CME)
Jun04 040422 118.50 118.91 118.22 118.75 +0.58 10,964 113,821 +453
Sep04 040422 118.23 118.63 118.00 118.52 +0.58 71 942 +69
Dec04 040422 118.37 118.37 118.37 118.37 +0.58 5 431 +3
Total Volume and Open Interest 11,041 115,343 +525
Mexican Peso(CME)
Jun04 040422 8770.0 8790.0 8720.0 8742.0 -45.0 5,705 35,963 -1,534
Sep04 040422 8640.0 8640.0 8635.0 8635.0 -45.0 21 719 -19
Total Volume and Open Interest 5,928 38,172 -1,355
30-Year T-Bonds(CBOT)
Jun04 040422 107~23 108~12 107~16 108~10 +0~20 384,043 472,891 +5,668
Sep04 040422 106~16 106~30 106~06 106~30 +0~20 6,399 21,260 +1,121
Dec04 040422 105~00 105~20 105~00 105~20 +0~20 11 1,294 +1
Total Volume and Open Interest 390,453 495,627 +6,790
Municipal Bonds(CBOT)
Jun04 040422 100~30 101~12 100~30 101~12 +0~12 307 2,307 +77
Total Volume and Open Interest 307 2,307 +77
10-Year T-Notes(CBOT)
Jun04 040422 110~305 111~140 110~225 111~125 +0~135 994,088 1,284,713 -6,145
Sep04 040422 109~195 109~315 109~140 109~310 +0~145 13,779 112,981 +6,010
Total Volume and Open Interest 1,007,867 1,397,713 -135
5-Year T-Notes(CBOT)
Jun04 040422 110~080 110~205 110~060 110~195 +0~085 581,949 0 +0
Sep04 040422 109~000 109~120 108~310 109~120 +0~090 4,809 79,500 +79,500
Dec04 040422 107~300 107~300 107~300 107~300 +0~090      
Total Volume and Open Interest 586,758 79,500 +79,500
2 Year T-Notes(CBOT)
Jun04 040422 106~044 106~068 106~044 106~066 +0~016 7,734 178,437 +5,094
Sep04 040422 105~096 105~106 105~096 105~106 +0~018 0 600 +0
Total Volume and Open Interest 7,734 179,037 +5,094
Eurodollars(CME)
Jun04 040422 98.680 98.710 98.675 98.700 +0.010 152,618 831,925 +17,892
Sep04 040422 98.320 98.370 98.305 98.360 +0.030 213,551 908,459 +40,180
Dec04 040422 97.890 97.960 97.880 97.945 +0.045 262,963 748,063 +28,405
Mar05 040422 97.440 97.525 97.420 97.510 +0.055 258,693 576,505 +32,400
Jun05 040422 96.995 97.100 96.980 97.080 +0.065 156,996 560,666 +12,444
Sep05 040422 96.605 96.715 96.590 96.710 +0.080 93,271 382,787 +9,119
Dec05 040422 96.275 96.380 96.265 96.380 +0.085 73,552 304,773 +4,223
Mar06 040422 96.020 96.115 96.005 96.110 +0.075 67,259 253,907 +7,110
Jun06 040422 95.775 95.875 95.770 95.870 +0.080 25,860 175,316 +4,541
Sep06 040422 95.560 95.660 95.560 95.660 +0.080 23,504 168,613 +1,210
Dec06 040422 95.360 95.455 95.355 95.455 +0.085 17,493 124,564 +3,085
Mar07 040422 95.195 95.290 95.195 95.290 +0.080 20,984 113,369 -462
Total Volume and Open Interest 1,433,190 5,735,311 +164,911
3-Mth Euro-Yen(CME)
Jun04 040422 99.92 99.92 99.92 99.92 unch 9 10,588 +53
Sep04 040422 99.90 99.90 99.90 99.90 +0.01 0 7,412 +0
Dec04 040422 99.87 99.87 99.87 99.87 unch 131 9,381 +150
Mar05 040422 99.80 99.81 99.80 99.81 +0.01 240 5,019 +190
Jun05 040422 99.72 99.72 99.72 99.72 +0.02 0 5,328 -100
Sep05 040422 99.59 99.60 99.59 99.60 +0.03 50 1,947 +36
Dec05 040422 99.48 99.48 99.48 99.48 +0.02 0 897 +0
Mar06 040422 99.35 99.35 99.35 99.35 +0.02 0 304 +0
Jun06 040422 99.27 99.27 99.27 99.27 +0.02 0 97 +0
Sep06 040422 99.19 99.19 99.19 99.19 +0.02 0 39 +0
Total Volume and Open Interest 430 42,275 +329
3-Mth Euro-Yen(SIMEX)
Jun04 040422 99.92 99.92 99.92 99.92 unch 1,406 71,264 +268
Sep04 040422 99.90 99.90 99.90 99.90 +0.01 147 39,252 -148
Dec04 040422 99.87 99.87 99.87 99.87 unch 1,188 61,867 +649
Mar05 040422 99.80 99.81 99.80 99.80 unch 7,785 42,676 +3,554
Jun05 040422 99.70 99.72 99.70 99.72 +0.02 3,434 45,363 +680
Sep05 040422 99.58 99.60 99.58 99.59 +0.02 3,630 38,748 +1,166
Dec05 040422 99.47 99.48 99.47 99.48 +0.03 1,518 15,637 +349
Mar06 040422 99.32 99.36 99.32 99.36 +0.03 357 9,482 +147
Total Volume and Open Interest 19,465 336,306 +6,665
German Euro-Bund(EUREX)
Jun04 040422 114.02 114.22 113.94 114.13 +0.15 1,178,925 1,014,451 -23,505
Sep04 040422 113.62 113.71 113.60 113.71 +0.16 9,792 37,947 +4,635
Dec04 040422 112.78 112.78 112.78 112.78 +0.20 2,225 1 +0
Total Volume and Open Interest 1,190,942 1,052,399 -18,870
German Euro-Bobl(EUREX)
Jun04 040422 111.46 111.61 111.46 111.54 +0.10 818,404 707,142 -3,119
Sep04 040422 110.87 110.98 110.87 110.92 +0.10 4,591 18,577 +4,093
Dec04 040422 110.09 110.09 110.09 110.09 +0.10 200 1 +0
Total Volume and Open Interest 823,195 725,720 +974
Long Gilt(LIFFE)
Jun04 040422 106~29 107~06 106~28 107~04 +0~05 43,939 180,306 -457
Sep04 040422 106~23 106~23 106~23 106~23 +0~05 0 3 +0
Total Volume and Open Interest 43,939 180,309 -457
3-Mth Short Sterling(LIFFE)
Jun04 040422 95.49 95.51 95.48 95.51 +0.02 62,406 210,145 +10,074
Sep04 040422 95.25 95.30 95.23 95.30 +0.06 59,261 182,480 +1,206
Dec04 040422 95.07 95.14 95.05 95.13 +0.07 66,871 213,872 +4,700
Total Volume and Open Interest 274,924 1,101,700 +12,730
3-Mth Euribor(LIFFE)
Jun04 040422 97.960 97.965 97.950 97.960 +0.005 125,536 715,026 -7,083
Sep04 040422 97.895 97.910 97.880 97.900 +0.010 167,309 458,592 -896
Dec04 040422 97.725 97.750 97.710 97.735 +0.015 213,792 544,251 +9,152
Total Volume and Open Interest 844,134 2,899,341 +27,654
3-Mth Aus T-Bills(SFE)
Jun04 040422 94.46 94.50 94.46 94.49 +0.02 19,401 119,224 -8,878
Sep04 040422 94.39 94.41 94.37 94.40 +0.01 23,074 88,102 -4,863
Dec04 040422 94.34 94.35 94.32 94.35 +0.01 5,678 62,315 -4,157
Mar05 040422 94.27 94.29 94.25 94.29 +0.02 1,274 32,233 -1,831
Jun05 040422 94.19 94.22 94.19 94.22 +0.04 1,706 16,782 +153
Sep05 040422 94.11 94.16 94.11 94.16 +0.07 353 12,627 -603
Dec05 040422 94.03 94.10 94.03 94.10 +0.09 406 9,573 -298
Mar06 040422 94.00 94.04 94.00 94.04 +0.11 291 4,007 -21
Jun06 040422 93.98 93.98 93.98 93.98 +0.11 80 1,913 +20
Sep06 040422 93.90 93.92 93.90 93.92 +0.10 100 1,382 +0
Total Volume and Open Interest 52,673 350,055 -20,428
10-Year Aus T-Bonds(SFE)
Jun04 040422 94.10 94.12 94.07 94.12 +0.07 19,970 223,726 -4,809
Sep04 040422 94.12 94.12 94.12 94.12 +0.07      
Total Volume and Open Interest 88,246 375,700 +17,072
3-Year Aus T-Bonds(SFE)
Jun04 040422 94.40 94.41 94.38 94.41 +0.04 67,511 375,700 +17,072
Sep04 040422 94.41 94.41 94.41 94.41 +0.04      
Total Volume and Open Interest 67,511 375,700 +17,072
Gold(CMX)
Apr04 040422 390.5 393.5 390.5 393.3 +2.5 63 240 -1
Jun04 040422 392.5 394.5 390.7 393.9 +2.5 79,201 173,293 +455
Aug04 040422 393.5 395.0 392.0 394.9 +2.5 762 11,190 +270
Oct04 040422 393.0 395.9 393.0 395.9 +2.4 364 6,751 +85
Dec04 040422 396.0 397.7 394.0 397.0 +2.3 2,890 28,480 -1,384
Feb05 040422 396.5 398.5 396.5 398.3 +2.3 295 3,424 -43
Total Volume and Open Interest 85,384 255,680 +285
Silver(CMX)
May04 040422 619.0 625.0 600.0 602.8 -14.2 39,836 56,645 -3,545
Jul04 040422 620.0 626.5 602.0 604.5 -14.3 9,985 25,419 +3,767
Sep04 040422 620.0 626.0 606.0 606.0 -14.5 299 3,947 +72
Dec04 040422 620.0 629.0 604.0 606.9 -14.4 2,778 15,827 -27
Mar05 040422 613.0 620.0 607.0 608.0 -14.3 51 3,030 +17
Total Volume and Open Interest 54,103 110,903 +610
Platinum(NYM)
Apr04 040422 860.0 880.0 840.0 858.3 -48.2 18 65 -13
Jul04 040422 851.2 852.0 831.0 836.3 -48.2 1,481 7,679 -137
Oct04 040422 832.0 832.0 826.3 826.3 -48.2 1 221 +0
Jan05 040422 826.3 826.3 826.3 826.3 -48.2 1 8 +1
Total Volume and Open Interest 1,501 7,973 -149
Palladium(NYME)
Jun04 040422 269.00 274.80 254.20 273.80 -21.45 2,144 10,228 -682
Sep04 040422 273.00 280.00 258.00 275.40 -21.45 43 305 +28
Dec04 040422 278.00 278.00 256.00 276.40 -21.45 63 209 +12
Total Volume and Open Interest 2,250 10,742 -642
Copper(CMX)
May04 040422 123.30 123.80 121.40 122.55 -0.20 17,908 26,828 -3,733
Jul04 040422 123.40 123.90 121.65 122.85 unch 6,742 24,300 +702
Sep04 040422 121.30 121.40 119.90 120.45 +0.20 317 3,875 +26
Dec04 040422 116.40 116.50 115.50 116.35 +0.70 300 9,771 -18
Mar05 040422 112.15 112.15 112.15 112.15 +1.30 42 868 +31
Total Volume and Open Interest 25,752 71,456 -2,905
DJIA Index(CBOT)
Jun04 040422 10275 10479 10255 10432 +132 11,680 44,092 -818
Sep04 040422 10310 10435 10310 10413 +132 5 290 -3
Dec04 040422 10300 10405 10300 10399 +131 2 11 +0
Total Volume and Open Interest 11,687 44,393 -821
S & P 500(CME)
Jun04 040422 1120.30 1142.00 1119.70 1136.80 +14.20 41,803 577,702 +363
Sep04 040422 1133.30 1140.00 1132.50 1135.80 +14.20 1,763 20,627 +1,554
Dec04 040422 1138.50 1138.50 1135.30 1135.30 +14.20 163 1,956 +153
Mar05 040422 1136.10 1136.10 1136.10 1136.10 +14.20 0 129 -2
Total Volume and Open Interest 43,754 600,582 +2,089
S & P 500 E-Mini(Globex)
Jun04 040422 1124.00 1142.00 1118.25 1136.75 +14.25 861,177 569,788 +645
Sep04 040422 1120.75 1140.50 1118.50 1135.75 +14.25 128 1,276 -30
Total Volume and Open Interest 861,305 571,064 +615
NASDAQ 100(CME)
Jun04 040422 1450.00 1491.00 1449.00 1484.00 +35.50 12,747 81,634 +124
Sep04 040422 1486.50 1486.50 1486.50 1486.50 +35.50 0 12 +0
Dec04 040422 1489.00 1489.00 1489.00 1489.00 +35.50 0 4 +0
Total Volume and Open Interest 12,747 81,650 +124
NASDAQ 100 E-Mini(GLOBEX)
Jun04 040422 1456.0 1491.0 1444.5 1484.0 +35.5 346,730 259,967 -5,164
Sep04 040422 1455.0 1488.5 1452.0 1486.5 +35.5 244 479 +147
Total Volume and Open Interest 346,974 260,446 -5,017
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Jun04 040422 598.25 610.50 598.25 608.75 +8.75 575 16,308 +148
Sep04 040422 608.75 608.75 608.75 608.75 +8.75      
Dec04 040422 608.75 608.75 608.75 608.75 +8.75      
Total Volume and Open Interest 575 16,308 +148
Russell 2000(CME)
Jun04 040422 582.00 593.50 581.50 591.75 +9.15 1,186 28,096 +148
Sep04 040422 591.75 591.75 591.75 591.75 +9.15 0 1 +0
Dec04 040422 591.75 591.75 591.75 591.75 +9.15      
Total Volume and Open Interest 1,186 28,097 +148
Value Line(KCBT)
Jun04 040422 1632.00 1636.50 1632.00 1635.00 +27.50 0 49 +0
Total Volume and Open Interest 0 49 +0
Nikkei 225(CME)
Jun04 040422 11960 12195 11950 12175 +140 2,942 43,166 +202
Sep04 040422 12150 12200 12150 12175 +140 2 20 +2
Total Volume and Open Interest 2,944 43,189 +204
Nikkei 225(SIMEX)
Jun04 040422 12030 12075 11950 11965 +50 22,452 181,364 -118
Sep04 040422 11960 11960 11960 11960 +50 0 1 +0
Dec04 040422 11935 11935 11935 11935 +50      
Total Volume and Open Interest 22,452 181,365 -118
CAC 40(MATIF)
Apr04 040422 3743.0 3814.5 3733.0 3782.5 +41.5 51,593 388,605 +7,235
May04 040422 3696.0 3745.0 3683.0 3728.5 +42.0 1,499 8,616 +644
Jun04 040422 3691.0 3723.5 3670.5 3717.5 +42.0 1,596 160,498 +331
Total Volume and Open Interest 56,388 575,387 +8,925
DAX Index(EUREX)
Jun04 040422 4066.5 4110.0 4009.0 4110.0 +47.0 117,331 184,278 +2,467
Sep04 040422 4085.0 4131.0 4031.0 4131.0 +47.5 165 8,923 +16
Dec04 040422 4094.0 4153.0 4058.0 4153.0 +48.0 77 1,748 +18
Total Volume and Open Interest 117,573 194,949 +2,501
FT-SE 100(LIFFE)
Jun04 040422 4550.00 4583.00 4526.00 4574.00 +27.00 57,671 398,930 +6,212
Sep04 040422 4567.00 4585.00 4567.00 4585.00 +27.00 0 16,781 +0
Dec04 040422 4616.00 4616.00 4616.00 4616.00 +27.00 0 16,573 +0
Total Volume and Open Interest 57,671 432,784 +6,212
SPI 200(SFE)
Jun04 040422 3455.0 3461.0 3436.0 3443.0 -5.0 9,593 156,163 +5,642
Sep04 040422 3468.0 3469.0 3451.0 3451.0 -4.0 19 3,248 +3
Dec04 040422 3466.0 3466.0 3466.0 3466.0 -4.0 79 2,490 -41
Total Volume and Open Interest 9,691 163,001 +5,604
GSCI(CME)
May04 040422 283.00 283.60 282.40 283.20 +4.90 190 16,209 +3
Jun04 040422 278.25 282.50 278.25 282.50 +5.50 0 169 +0
Jul04 040422 277.00 277.00 277.00 277.00 +3.75 50 50 +0
Total Volume and Open Interest 240 16,428 +3
Reuters CRB Index(NYBOT)
Jun04 040422 266.25 267.50 266.25 267.00 +1.50 440 544 -133
Aug04 040422 265.00 266.50 264.75 265.75 +2.75 31 67 -16
Nov04 040422 263.50 264.25 263.50 264.25 +2.75 3 2 +0
Total Volume and Open Interest 474 614 -149
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