MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon June 28, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul04 040628 921.00 921.50 870.50 885.00 -35.50 22,021 36,270 -13,231
Aug04 040628 844.50 845.00 796.75 807.50 -39.25 12,010 43,591 +3,039
Sep04 040628 748.00 751.00 704.00 722.00 -26.50 2,815 12,792 +624
Nov04 040628 709.00 712.00 671.00 688.50 -21.00 26,647 89,320 +3,848
Jan05 040628 711.00 711.00 680.00 690.00 -21.00 351 4,931 +19
Mar05 040628 709.00 709.00 674.00 689.00 -20.00 248 3,881 -89
May05 040628 696.00 696.00 672.00 679.00 -19.50 1,006 3,734 +557
Total Volume and Open Interest 65,171 196,585 -5,245
Soybean Meal(CBOT)
Jul04 040628 307.50 307.70 289.00 294.00 -14.00 11,987 28,601 -2,403
Aug04 040628 288.00 288.30 268.30 273.30 -15.00 12,467 34,465 +1,358
Sep04 040628 258.80 259.00 240.00 247.80 -11.00 2,997 18,705 +335
Oct04 040628 232.00 232.00 217.00 221.00 -10.70 1,494 14,504 +246
Dec04 040628 228.50 229.00 213.50 217.30 -10.40 6,917 37,594 +211
Jan05 040628 226.50 226.50 213.50 217.30 -9.20 344 4,452 +14
Mar05 040628 224.00 224.00 211.00 216.00 -8.50 316 4,289 +14
May05 040628 219.00 219.00 210.00 213.30 -8.70 466 4,535 +218
Total Volume and Open Interest 37,225 152,260 -41
Soybean Oil(CBOT)
Jul04 040628 29.08 29.25 28.25 28.52 -0.72 6,249 17,189 -7,326
Aug04 040628 28.25 28.37 27.30 27.53 -0.78 6,541 30,168 +1,474
Sep04 040628 27.28 27.29 26.54 26.68 -0.64 2,363 17,208 +172
Oct04 040628 25.75 25.85 25.43 25.68 -0.12 1,389 11,163 +219
Dec04 040628 24.75 24.80 24.10 24.63 -0.03 2,932 42,515 -125
Jan05 040628 24.50 24.55 24.30 24.50 +0.03 64 6,580 +41
Mar05 040628 24.40 24.50 24.00 24.45 unch 239 4,895 -74
May05 040628 24.37 24.40 24.10 24.40 +0.05 2 1,958 +2
Total Volume and Open Interest 19,924 135,854 -5,613
Canola(WCE)
Jul04 040628 389.5 390.0 380.0 383.7 -7.0 2,631 7,626 +168
Sep04 040628 365.6 365.6 365.6 365.6 unch 0 50 +0
Nov04 040628 370.0 370.0 363.2 365.9 -5.1 2,335 46,391 +337
Jan05 040628 371.5 371.5 370.5 370.5 -6.3 10 1,697 +0
Mar05 040628 374.6 374.6 374.6 374.6 -5.5 0 600 +0
Total Volume and Open Interest 5,044 57,499 +556
Corn(CBOT)
Jul04 040628 272.00 273.00 270.00 271.25 -5.00 21,686 70,955 -18,334
Sep04 040628 275.00 277.00 274.00 275.00 -5.50 18,092 145,722 +3,327
Dec04 040628 280.00 281.50 277.50 279.00 -6.50 32,297 318,493 +2,076
Mar05 040628 288.00 288.00 284.25 285.50 -5.50 1,368 32,437 +741
May05 040628 293.00 293.00 289.00 290.75 -5.50 584 9,698 +293
Jul05 040628 295.00 295.00 291.75 292.25 -4.50 459 8,868 -282
Total Volume and Open Interest 74,743 598,167 -12,166
Wheat(CBOT)
Jul04 040628 338.50 339.50 336.50 338.50 -2.75 8,338 18,508 -3,698
Sep04 040628 347.50 348.50 345.50 348.00 -2.00 15,522 80,005 +1,012
Dec04 040628 359.00 360.00 356.50 359.25 -2.50 5,985 37,393 +1,305
Mar05 040628 368.00 370.00 366.00 368.00 -2.00 2,076 7,993 +133
May05 040628 371.00 371.50 371.00 371.00 -0.50 0 217 +5
Total Volume and Open Interest 32,013 145,747 -1,218
Wheat(KCBT)
Jul04 040628 363.50 364.50 360.50 361.75 -4.25 7,586 11,461 -2,148
Sep04 040628 371.50 371.50 368.50 370.00 -3.25 7,533 30,522 -363
Dec04 040628 382.00 382.50 379.00 380.75 -2.25 3,563 15,235 +1,149
Mar05 040628 390.00 390.00 386.50 388.00 -3.00 198 2,013 +129
May05 040628 390.00 390.00 390.00 390.00 -2.00 7 45 +0
Total Volume and Open Interest 18,908 59,797 -1,219
Wheat(MGE)
Jul04 040628 397.50 398.50 395.00 396.75 -1.25 2,975 2,844 -981
Sep04 040628 398.00 398.25 395.25 397.50 -1.25 2,257 11,783 -972
Dec04 040628 403.25 403.25 400.50 402.75 -1.50 1,530 10,548 +272
Mar05 040628 405.75 405.75 405.00 405.50 -2.50 250 819 +169
May05 040628 405.00 405.00 405.00 405.00 -2.00 0 165 +0
Total Volume and Open Interest 7,012 26,217 -1,512
Oats(CBOT)
Jul04 040628 143.75 145.00 141.00 143.00 -2.75 731 1,764 -791
Sep04 040628 151.50 151.50 147.00 147.50 -4.25 324 2,871 +168
Dec04 040628 158.75 158.75 155.00 155.25 -3.25 479 5,605 +155
Mar05 040628 161.50 161.50 161.50 161.50 -1.50 0 133 +0
Total Volume and Open Interest 1,534 10,407 -468
Rough Rice(CBOT)
Jul04 040628 9.30 9.40 9.15 9.19 -0.14 405 1,028 -723
Sep04 040628 8.33 8.42 8.30 8.38 -0.16 106 836 -9
Nov04 040628 8.27 8.38 8.25 8.38 -0.12 252 1,627 +89
Jan05 040628 8.49 8.52 8.48 8.52 -0.12 0 263 +0
Total Volume and Open Interest 763 3,869 -643
Live Cattle(CME)
Jun04 040628 86.600 88.700 86.600 87.100 -2.500 837 2,009 -377
Aug04 040628 86.350 87.900 86.350 86.425 -2.925 4,087 70,754 -17
Oct04 040628 86.500 88.100 86.400 86.900 -2.475 1,591 29,944 +83
Dec04 040628 86.275 87.550 86.275 86.900 -2.375 694 12,083 +159
Feb05 040628 86.800 88.250 86.800 87.450 -2.200 641 6,019 -292
Apr05 040628 85.500 85.500 84.800 84.850 -2.125 181 2,124 +14
Total Volume and Open Interest 8,126 123,660 -398
Feeder Cattle(CME)
Aug04 040628 111.150 112.000 111.150 111.150 -3.000 1,010 11,653 -24
Sep04 040628 109.350 110.000 109.350 109.350 -3.000 470 1,500 +8
Oct04 040628 107.150 107.850 107.150 107.150 -3.000 450 2,444 +108
Nov04 040628 104.800 105.300 104.800 104.800 -3.000 312 1,009 -13
Jan05 040628 100.825 102.000 100.825 100.850 -2.975 96 615 +58
Mar05 040628 97.000 97.900 96.750 96.750 -3.000 5 135 +5
Apr05 040628 95.500 95.750 95.500 95.700 -2.800 0 76 +0
Total Volume and Open Interest 2,343 17,441 +142
Lean Hogs(CME)
Jul04 040628 76.900 78.500 76.150 77.050 +0.100 3,267 11,436 -1,241
Aug04 040628 75.350 77.100 74.400 75.525 +0.175 5,471 43,944 +33
Oct04 040628 64.700 65.700 64.200 65.125 +0.275 1,050 13,566 +335
Dec04 040628 60.000 60.900 59.550 60.425 +0.275 790 9,155 +297
Feb05 040628 60.000 60.700 59.550 60.450 +0.500 132 1,298 +50
Apr05 040628 60.400 60.950 60.400 60.950 +0.450 56 546 +28
May05 040628 62.400 62.400 62.400 62.400 +0.100 22 101 +11
Jun05 040628 64.800 64.900 64.800 64.900 +0.300 37 109 +18
Total Volume and Open Interest 10,829 80,164 -467
Pork Bellies(CME)
Jul04 040628 116.500 117.000 115.200 116.375 +0.100 317 1,998 +10
Aug04 040628 113.725 114.100 112.500 113.625 -0.050 270 1,076 +46
Feb05 040628 97.000 97.000 96.400 96.400 -0.800 8 111 +1
Mar05 040628 95.100 95.100 95.100 95.100 unch 0 2 +0
Total Volume and Open Interest 595 3,187 +57
Class III Milk(CME)
Jun04 040628 17.61 17.70 17.61 17.70 +0.01 52 6,236 -54
Jul04 040628 14.48 15.28 14.02 14.73 +0.20 1,418 5,874 +49
Aug04 040628 13.00 13.85 12.65 13.78 +0.68 439 5,434 +70
Sep04 040628 13.20 14.10 13.20 14.10 +0.75 827 4,978 +37
Oct04 040628 12.81 13.56 12.66 13.25 +0.44 127 3,142 +2
Total Volume and Open Interest 3,230 31,941 +387
Cocoa(NYBOT)
Jul04 040628 1365 1390 1355 1378 +18 162 288 -156
Sep04 040628 1355 1391 1355 1383 +21 5,552 44,240 +951
Dec04 040628 1370 1402 1368 1393 +20 1,208 15,478 +324
Mar05 040628 1390 1415 1390 1411 +20 1,270 9,899 +262
May05 040628 1429 1430 1423 1423 +21 200 11,311 -13
Jul05 040628 1425 1441 1425 1436 +24 408 11,104 +146
Sep05 040628 1451 1451 1451 1451 +22 114 4,840 +89
Total Volume and Open Interest 9,514 99,607 +2,203
Coffee "C"(NYBOT)
Jul04 040628 72.00 72.55 70.50 72.55 +0.95 562 607 -279
Sep04 040628 73.55 74.75 72.50 74.70 +0.95 15,496 64,288 -1,875
Dec04 040628 76.70 77.80 75.90 77.75 +0.85 1,919 12,970 +264
Mar05 040628 79.50 80.55 78.75 80.55 +0.85 496 6,843 -8
May05 040628 80.90 82.20 80.90 82.20 +0.85 79 1,319 +61
Jul05 040628 83.00 83.75 82.00 83.75 +0.85 71 1,104 +5
Total Volume and Open Interest 18,624 87,873 -1,832
Orange Juice(NYBOT)
Jul04 040628 60.80 61.20 59.70 60.40 -0.80 3,724 7,477 -2,183
Sep04 040628 62.25 62.30 61.30 61.50 -0.40 3,898 21,684 +1,201
Nov04 040628 64.80 64.80 63.60 64.00 -0.80 1,130 7,922 +505
Jan05 040628 67.00 67.00 66.05 66.30 -0.65 50 1,825 +40
Mar05 040628 69.30 69.30 68.30 68.45 -0.85 26 3,122 +15
Total Volume and Open Interest 8,834 45,104 -424
Sugar #11(NYBOT)
Jul04 040628 7.30 7.32 7.10 7.13 -0.15 10,708 18,368 -7,866
Oct04 040628 7.74 7.78 7.58 7.63 -0.09 13,352 170,286 +4,552
Mar05 040628 8.07 8.13 7.96 8.01 -0.04 4,706 45,807 +1,002
May05 040628 8.03 8.09 7.94 7.99 -0.03 749 16,545 +249
Jul05 040628 7.83 7.85 7.74 7.79 -0.02 335 11,381 +188
Total Volume and Open Interest 30,216 276,718 -1,861
London Cocoa(LCE)
Jul04 040628 771 792 766 781 +8 1,245 35,311 -433
Sep04 040628 788 809 783 798 +8 1,608 36,928 -79
Dec04 040628 812 825 809 823 +7 499 47,786 +212
Mar05 040628 836 844 832 843 +6 296 29,553 -76
May05 040628 845 857 845 856 +5 31 11,330 +17
Jul05 040628 864 871 861 870 +6 16 10,425 +0
Sep05 040628 872 881 872 881 +5 0 7,437 +0
Total Volume and Open Interest 3,761 187,674 -293
London Coffee(LCE)
Jul04 040628 776.00 785.00 770.00 783.00 +3.00 581 42,622 -136
Sep04 040628 770.00 785.00 761.00 780.00 +4.00 2,120 69,276 -85
Nov04 040628 765.00 775.00 755.00 775.00 +7.00 545 27,512 +176
Jan05 040628 758.00 770.00 751.00 770.00 +8.00 548 20,221 +230
Mar05 040628 761.00 779.00 761.00 779.00 +9.00 50 11,939 +4
May05 040628 779.00 787.00 770.00 787.00 +7.00 244 7,178 +217
Total Volume and Open Interest 4,092 179,617 +410
London Sugar(LCE)
Aug04 040628 223.60 224.40 222.00 222.70 -0.50 3,433 19,631 +374
Oct04 040628 229.00 229.70 226.30 227.00 -1.30 1,014 12,780 +438
Dec04 040628 235.90 236.00 233.20 233.90 -1.40 330 5,152 -60
Mar05 040628 243.00 243.00 240.80 241.00 -1.30 225 9,305 +84
May05 040628 241.60 242.00 240.20 240.20 -1.30 247 3,831 +97
Total Volume and Open Interest 5,299 56,956 +981
Cotton(NYBOT)
Jul04 040628 50.50 50.70 48.00 48.65 -1.35 94 209 -280
Oct04 040628 53.90 53.95 51.50 52.20 -1.75 531 3,655 +93
Dec04 040628 54.70 55.00 52.00 52.94 -2.06 4,962 51,292 -1,218
Mar05 040628 56.95 56.95 54.05 54.88 -2.07 474 9,744 +222
May05 040628 57.70 57.70 55.10 55.70 -2.05 10 1,829 +5
Jul05 040628 57.75 57.75 56.20 56.60 -2.05 85 1,173 -6
Total Volume and Open Interest 6,157 69,002 -1,183
Lumber(CME)
Jul04 040628 383.4 386.2 379.2 379.6 -3.8 347 2,777 -144
Sep04 040628 357.0 360.0 356.0 357.7 -0.2 362 1,430 +132
Nov04 040628 328.5 330.0 328.0 328.5 +0.9 47 500 -3
Jan05 040628 330.0 330.7 328.0 330.6 +3.7 59 85 +29
Total Volume and Open Interest 815 4,797 +14
Crude Oil(NYM)
Aug04 040628 36.95 36.95 35.90 36.24 -1.31 73,627 199,673 -3,601
Sep04 040628 37.00 37.00 36.00 36.31 -1.29 26,885 102,812 +2,035
Oct04 040628 36.80 36.80 35.90 36.20 -1.19 6,998 42,771 -648
Nov04 040628 36.40 36.40 35.90 36.06 -1.10 2,471 28,219 -41
Dec04 040628 36.40 36.45 35.70 35.91 -0.98 6,146 60,868 -80
Jan05 040628 35.55 35.66 35.55 35.66 -0.88 561 24,414 +274
Feb05 040628 35.22 35.40 35.20 35.40 -0.81 336 12,629 +124
Mar05 040628 35.00 35.16 35.00 35.16 -0.75 550 12,327 +145
Apr05 040628 34.94 34.94 34.94 34.94 -0.68 4 9,297 +0
May05 040628 34.72 34.72 34.72 34.72 -0.61 225 7,452 +25
Jun05 040628 34.45 34.65 34.40 34.53 -0.55 1,789 19,439 +483
Jul05 040628 34.35 34.35 34.35 34.35 -0.50 425 5,169 -50
Aug05 040628 34.18 34.18 34.18 34.18 -0.46 60 5,230 +30
Sep05 040628 34.03 34.03 34.03 34.03 -0.41 105 7,347 +25
Oct05 040628 33.89 33.89 33.89 33.89 -0.36 0 3,555 +0
Nov05 040628 33.75 33.75 33.75 33.75 -0.32 0 3,165 +0
Total Volume and Open Interest 132,760 696,235 +737
Heating Oil(NYM)
Jul04 040628 99.50 99.60 96.30 97.50 -3.57 10,499 13,698 -1,649
Aug04 040628 100.40 100.40 97.00 98.30 -3.67 14,232 58,389 +907
Sep04 040628 101.50 101.50 98.40 99.20 -3.52 2,559 17,389 +143
Oct04 040628 101.70 101.70 99.00 99.95 -3.37 2,242 13,191 +866
Nov04 040628 102.40 102.40 100.10 100.70 -3.17 1,815 9,576 -107
Dec04 040628 101.75 102.25 100.10 101.35 -2.97 1,799 23,451 +546
Jan05 040628 102.50 102.75 100.70 101.75 -2.77 916 9,308 +60
Feb05 040628 101.75 102.00 100.10 100.85 -2.47 519 9,747 +390
Mar05 040628 99.50 99.70 97.50 98.45 -2.07 642 8,547 +149
Apr05 040628 93.50 96.50 93.50 95.25 -1.67 4 1,734 +3
May05 040628 91.00 92.75 90.90 92.15 -1.37 2 1,539 +2
Jun05 040628 89.90 90.20 89.70 90.00 -1.17 813 3,338 -5
Total Volume and Open Interest 39,451 181,489 +3,709
Unleaded Gas(NYM)
Jul04 040628 118.50 119.00 113.00 114.48 -6.09 22,226 19,831 -5,625
Aug04 040628 117.80 117.90 112.50 113.78 -6.09 19,405 55,576 +963
Sep04 040628 114.50 114.70 110.60 111.33 -5.22 4,313 20,214 -10
Oct04 040628 107.50 107.50 105.98 105.98 -4.52 684 9,062 -45
Nov04 040628 103.25 103.40 102.88 102.88 -4.07 136 5,405 +102
Dec04 040628 102.00 102.00 100.50 100.98 -3.62 344 10,732 +198
Jan05 040628 100.48 100.48 100.48 100.48 -3.37 110 2,581 -40
Feb05 040628 100.63 100.63 100.63 100.63 -3.17 50 3,486 +50
Mar05 040628 101.28 101.28 101.28 101.28 -3.07 25 1,162 -1
Apr05 040628 107.88 107.88 107.88 107.88 -2.87 25 5,342 +0
May05 040628 107.73 107.73 107.73 107.73 -2.77 150 5,450 +50
Jun05 040628 106.53 106.53 106.53 106.53 -2.72 100 1,906 +100
Total Volume and Open Interest 47,568 140,747 -4,258
Natural Gas(NYM)
Jul04 040628 6.220 6.235 6.090 6.141 -0.212 35,983 16,078 -6,016
Aug04 040628 6.270 6.295 6.190 6.201 -0.191 32,073 67,476 -3,138
Sep04 040628 6.300 6.320 6.210 6.228 -0.189 5,725 34,226 +154
Oct04 040628 6.340 6.350 6.260 6.260 -0.184 4,269 34,035 +61
Nov04 040628 6.560 6.570 6.490 6.490 -0.177 1,546 19,105 +128
Dec04 040628 6.780 6.800 6.714 6.714 -0.170 2,384 21,073 +45
Jan05 040628 6.910 6.920 6.844 6.844 -0.168 2,014 20,380 -89
Feb05 040628 6.870 6.870 6.792 6.792 -0.165 1,251 12,535 +158
Mar05 040628 6.720 6.720 6.640 6.640 -0.160 2,223 16,089 +44
Apr05 040628 6.110 6.110 6.015 6.015 -0.105 2,284 10,477 -908
May05 040628 5.950 5.950 5.860 5.860 -0.100 393 10,885 +76
Jun05 040628 5.940 5.950 5.875 5.875 -0.095 226 7,363 +3
Jul05 040628 5.960 5.970 5.915 5.915 -0.090 128 10,998 +14
Aug05 040628 5.950 5.990 5.930 5.930 -0.085 269 6,680 +31
Sep05 040628 6.005 6.005 5.920 5.920 -0.080 245 7,976 +158
Oct05 040628 6.000 6.010 5.940 5.940 -0.085 783 6,229 +23
Total Volume and Open Interest 92,200 364,472 -9,156
Brent Crude Oil(IPE)
Aug04 040628 34.48 34.57 33.57 33.70 -1.27 41,693 74,286 -1,950
Sep04 040628 34.65 34.65 33.75 33.88 -1.16 19,565 77,296 +3,365
Oct04 040628 34.32 34.45 33.71 33.86 -1.07 5,453 26,545 +1,374
Nov04 040628 34.17 34.26 33.60 33.72 -1.01 1,765 11,625 +771
Dec04 040628 34.00 34.05 33.40 33.54 -0.93 4,820 33,900 +169
Jan05 040628 33.70 33.70 33.21 33.29 -0.87 538 14,496 +144
Feb05 040628 33.44 33.45 33.00 33.06 -0.82 680 6,844 +195
Mar05 040628 33.16 33.19 32.70 32.85 -0.77 275 8,325 +250
Apr05 040628 32.65 32.65 32.65 32.65 -0.74 300 7,380 +100
May05 040628 32.47 32.47 32.47 32.47 -0.70 0 1,723 +0
Jun05 040628 32.50 32.50 32.25 32.32 -0.64 550 14,868 -250
Jul05 040628 32.16 32.16 32.16 32.16 -0.60 0 1,115 +0
Total Volume and Open Interest 79,539 331,971 +3,977
Gas Oil(IPE)
Jul04 040628 314.25 315.75 308.00 308.25 -8.75 7,340 39,387 -1,626
Aug04 040628 312.00 313.00 305.75 305.75 -9.50 5,533 35,772 +557
Sep04 040628 310.75 311.00 304.25 304.25 -9.00 1,431 17,953 +469
Oct04 040628 306.00 307.50 301.75 301.75 -8.50 917 11,245 +118
Nov04 040628 302.75 302.75 299.25 299.25 -7.75 400 6,421 +234
Dec04 040628 299.50 301.25 296.25 296.25 -7.25 1,026 23,724 +435
Jan05 040628 296.00 298.00 293.25 293.25 -6.75 0 5,398 -100
Feb05 040628 289.25 289.25 289.25 289.25 -6.25 0 2,270 +0
Mar05 040628 284.25 284.25 284.25 284.25 -6.00 0 2,513 +0
Apr05 040628 281.50 281.50 279.25 279.25 -5.25 0 325 +0
Total Volume and Open Interest 16,647 165,877 +187
US Dollar Index(NYBOT)
Sep04 040628 89.20 89.31 88.75 89.01 -0.21 713 9,028 +158
Dec04 040628 89.14 89.40 89.14 89.27 -0.21 1 2,047 +1
Mar05 040628 89.53 89.53 89.53 89.53 -0.21 0 11 +0
Total Volume and Open Interest 714 11,086 +159
Australian Dollar(CME)
Sep04 040628 69.40 69.68 69.15 69.45 +0.04 1,484 25,402 +443
Dec04 040628 68.85 68.87 68.85 68.87 +0.04 0 263 -1
Mar05 040628 68.39 68.39 68.39 68.39 +0.04 0 30 +0
Total Volume and Open Interest 1,484 25,757 +442
British Pound(CME)
Sep04 040628 182.08 182.14 181.32 181.75 +0.46 2,523 48,731 -959
Dec04 040628 180.20 180.35 180.20 180.35 +0.46 5 394 +6
Mar05 040628 179.07 179.07 179.07 179.07 +0.46 5 6 +2
Total Volume and Open Interest 2,533 49,131 -951
Canadian Dollar(CME)
Sep04 040628 74.16 74.41 74.05 74.28 +0.27 11,747 52,239 -2,948
Dec04 040628 74.31 74.31 74.18 74.23 +0.27 32 4,423 -6
Mar05 040628 74.10 74.24 74.10 74.19 +0.27 0 635 -50
Jun05 040628 74.16 74.16 74.16 74.16 +0.27 10 188 -5
Total Volume and Open Interest 11,795 57,518 -3,014
Japanese Yen(CME)
Sep04 040628 93.05 93.21 92.77 92.88 -0.29 4,009 87,965 -1,612
Dec04 040628 93.55 93.55 93.36 93.36 -0.28 26 10,348 -3
Mar05 040628 93.93 93.93 93.93 93.93 -0.27 0 3 +0
Total Volume and Open Interest 4,035 98,319 -1,615
Swiss Franc(CME)
Sep04 040628 80.53 80.61 80.06 80.27 +0.10 4,406 44,479 -3,954
Dec04 040628 80.52 80.52 80.52 80.52 +0.10 0 131 +0
Mar05 040628 80.79 80.79 80.79 80.79 +0.10 0 7 +0
Total Volume and Open Interest 4,406 44,674 -3,954
EuroFX(CME)
Sep04 040628 122.04 122.14 121.43 121.70 +0.29 5,915 108,566 +84
Dec04 040628 121.80 121.80 121.50 121.66 +0.29 6 810 +11
Mar05 040628 121.70 121.70 121.70 121.70 +0.29 10 223 +10
Total Volume and Open Interest 5,931 109,627 +105
Mexican Peso(CME)
Jun04 040614 8780.0 8783.0 8750.0 8755.0 -45.0 4,318 21,915 -3,370
Sep04 040628 8705.0 8710.0 8590.0 8590.0 -117.0 3,149 47,310 -177
Total Volume and Open Interest 3,149 50,185 -177
30-Year T-Bonds(CBOT)
Sep04 040628 106~00 106~05 104~22 104~28 -1~03 123,970 478,186 -25,094
Dec04 040628 104~24 104~24 103~20 103~23 -1~03 12 11,206 +3
Mar05 040628 102~20 102~20 102~20 102~20 -1~03 0 194 +0
Total Volume and Open Interest 123,983 489,593 -25,090
Municipal Bonds(CBOT)
Sep04 040628 100~02 100~03 98~30 99~00 -0~31 94 2,169 +15
Total Volume and Open Interest 94 2,169 +15
10-Year T-Notes(CBOT)
Sep04 040628 108~315 109~040 108~050 108~085 -0~230 396,302 1,183,694 -59,450
Dec04 040628 107~135 107~260 106~300 107~005 -0~230 4,054 22,627 +239
Total Volume and Open Interest 400,356 1,206,331 -59,211
5-Year T-Notes(CBOT)
Sep04 040628 108~160 108~170 107~285 107~310 -0~165 216,939 0 +0
Dec04 040628 107~030 107~030 106~310 106~310 -0~165 500 12,865 -155
Total Volume and Open Interest 217,439 12,865 -155
2 Year T-Notes(CBOT)
Sep04 040628 105~022 105~024 104~118 104~121 -0~028 656 197,679 +712
Total Volume and Open Interest 665 207,397 +613
Eurodollars(CME)
Sep04 040628 97.950 97.950 97.875 97.885 -0.055 52,446 978,171 -18,722
Dec04 040628 97.435 97.445 97.325 97.340 -0.095 48,789 928,994 -9,297
Mar05 040628 96.995 97.010 96.840 96.855 -0.130 54,892 778,879 -12,433
Jun05 040628 96.605 96.615 96.430 96.440 -0.150 62,678 609,112 -9,277
Sep05 040628 96.260 96.275 96.090 96.100 -0.155 37,391 527,543 -810
Dec05 040628 95.965 95.970 95.800 95.810 -0.145 21,791 411,675 -1,552
Mar06 040628 95.730 95.740 95.580 95.590 -0.130 19,184 336,465 -323
Jun06 040628 95.530 95.540 95.395 95.405 -0.120 15,661 200,421 -408
Sep06 040628 95.370 95.370 95.240 95.250 -0.110 9,210 194,088 -1,274
Dec06 040628 95.210 95.210 95.085 95.090 -0.110 12,738 146,310 -899
Mar07 040628 95.065 95.065 94.940 94.955 -0.105 10,564 142,427 -583
Jun07 040628 94.925 94.935 94.815 94.820 -0.105 8,718 107,511 -1,226
Total Volume and Open Interest 384,223 5,978,521 -49,963
3-Mth Euro-Yen(CME)
Jun04 040614 99.92 99.92 99.92 99.92 -0.01 120 11,888 -79
Sep04 040628 99.90 99.90 99.90 99.90 unch 700 7,341 +482
Dec04 040628 99.86 99.86 99.86 99.86 -0.01 141 8,241 -245
Mar05 040628 99.79 99.79 99.79 99.79 -0.01 144 7,640 +0
Jun05 040628 99.70 99.70 99.69 99.69 -0.01 190 7,888 +569
Sep05 040628 99.56 99.56 99.56 99.56 -0.02 170 5,172 +545
Dec05 040628 99.42 99.42 99.42 99.42 -0.01 0 2,174 -20
Mar06 040628 99.27 99.27 99.27 99.27 -0.01 230 2,304 +150
Jun06 040628 99.14 99.14 99.14 99.14 -0.01 0 831 +0
Sep06 040628 99.02 99.02 99.02 99.02 unch 0 824 +0
Total Volume and Open Interest 1,575 43,856 +1,481
3-Mth Euro-Yen(SIMEX)
Sep04 040628 99.90 99.90 99.90 99.90 unch 1,332 45,616 +430
Dec04 040628 99.87 99.87 99.86 99.87 unch 1,485 64,752 -797
Mar05 040628 99.80 99.81 99.79 99.80 unch 5,628 59,022 +1,158
Jun05 040628 99.71 99.71 99.68 99.70 -0.01 4,294 57,690 +1,102
Sep05 040628 99.58 99.58 99.55 99.56 -0.02 3,672 45,240 -443
Dec05 040628 99.44 99.44 99.42 99.43 -0.01 2,283 33,103 +871
Mar06 040628 99.29 99.29 99.28 99.28 -0.01 1,222 22,502 +821
Jun06 040628 99.15 99.15 99.15 99.15 -0.01 445 10,337 +253
Total Volume and Open Interest 20,361 353,917 +3,395
German Euro-Bund(EUREX)
Sep04 040628 113.02 113.11 112.56 112.60 -0.36 722,286 947,203 +756
Dec04 040628 112.09 112.09 111.67 111.67 -0.36 4,910 4,015 +101
Mar05 040628 111.10 111.10 111.10 111.10 -0.18 8,551 0 +0
Total Volume and Open Interest 735,747 951,218 +857
German Euro-Bobl(EUREX)
Sep04 040628 110.29 110.32 109.93 109.97 -0.26 547,648 712,277 -17,550
Dec04 040628 109.41 109.41 109.07 109.07 -0.26 1,312 297 +0
Mar05 040628 108.59 108.59 108.59 108.59 -0.26      
Total Volume and Open Interest 548,960 712,574 -17,550
Long Gilt(LIFFE)
Jun04 040628 106~00 106~03 105~32 106~03 +0~04 1,175 21,565 -1,175
Sep04 040628 105~20 105~25 105~09 105~11 -0~10 39,977 209,199 -2,614
Total Volume and Open Interest 41,152 230,764 -3,789
3-Mth Short Sterling(LIFFE)
Sep04 040628 94.92 94.95 94.89 94.90 -0.02 17,398 197,765 +1,657
Dec04 040628 94.73 94.78 94.70 94.72 -0.01 24,845 231,499 -6,168
Mar05 040628 94.61 94.67 94.58 94.60 -0.01 16,344 186,532 -3,696
Total Volume and Open Interest 104,160 1,140,007 -4,771
3-Mth Euribor(LIFFE)
Sep04 040628 97.810 97.820 97.795 97.805 unch 99,351 542,432 -14,897
Dec04 040628 97.600 97.610 97.550 97.570 -0.025 114,243 553,045 -9,231
Mar05 040628 97.360 97.370 97.290 97.305 -0.050 131,231 397,464 -10,084
Total Volume and Open Interest 591,017 2,713,828 -39,197
3-Mth Aus T-Bills(SFE)
Sep04 040628 94.51 94.52 94.50 94.52 unch 12,210 151,628 +4,173
Dec04 040628 94.44 94.45 94.43 94.45 +0.01 4,570 97,699 +446
Mar05 040628 94.38 94.40 94.38 94.40 unch 3,099 53,743 -886
Jun05 040628 94.35 94.35 94.34 94.35 unch 1,872 25,843 +614
Sep05 040628 94.30 94.31 94.30 94.30 unch 745 16,980 +65
Dec05 040628 94.25 94.26 94.25 94.25 -0.01 215 13,989 +127
Mar06 040628 94.20 94.21 94.20 94.20 -0.01 15 10,234 +0
Jun06 040628 94.15 94.15 94.13 94.13 -0.02 50 5,081 -160
Sep06 040628 94.07 94.07 94.07 94.07 -0.01 0 2,543 +0
Dec06 040628 93.99 93.99 93.99 93.99 -0.02 0 1,250 +0
Total Volume and Open Interest 22,776 380,905 +4,379
10-Year Aus T-Bonds(SFE)
Sep04 040628 94.16 94.19 94.15 94.18 +0.01 6,809 185,622 -1,566
Dec04 040628 94.18 94.18 94.18 94.18 +0.01      
Total Volume and Open Interest 60,176 317,589 +19,349
3-Year Aus T-Bonds(SFE)
Sep04 040628 94.53 94.55 94.53 94.54 -0.01 28,486 317,589 +19,349
Dec04 040628 94.54 94.54 94.54 94.54 -0.01      
Total Volume and Open Interest 28,486 317,589 +19,349
Gold(CMX)
Jun04 040628 405.0 405.0 401.0 401.0 -1.9 189 433 -58
Aug04 040628 405.5 405.6 400.2 401.3 -1.9 28,160 138,886 +572
Oct04 040628 407.3 407.3 402.0 402.6 -1.8 660 9,953 -51
Dec04 040628 407.5 408.5 403.0 404.0 -1.8 1,107 37,774 +233
Feb05 040628 410.7 410.7 405.7 405.7 -1.7 45 3,281 -14
Apr05 040628 407.5 407.5 407.5 407.5 -1.7 874 4,673 +556
Jun05 040628 413.7 413.7 409.4 409.4 -1.7 7 13,736 +6
Aug05 040628 411.5 411.5 411.5 411.5 -1.6 0 2,193 +0
Oct05 040628 413.7 413.7 413.7 413.7 -1.5 0 280 +0
Dec05 040628 419.0 419.0 415.9 415.9 -1.5 6 6,332 -4
Feb06 040628 418.3 418.3 418.3 418.3 -1.5 0 843 +0
Apr06 040628 420.8 420.8 420.8 420.8 -1.5 0 435 +0
Total Volume and Open Interest 31,048 232,909 +1,240
Silver(CMX)
Jul04 040628 617.0 618.0 588.0 589.8 -22.9 16,989 28,407 -5,719
Sep04 040628 618.0 620.0 591.0 592.0 -22.9 11,462 33,753 +6,274
Dec04 040628 623.0 623.0 592.0 595.2 -22.8 998 17,251 +235
Mar05 040628 598.3 598.3 598.3 598.3 -22.7 118 4,844 +91
May05 040628 620.0 620.0 600.5 600.5 -22.7 0 994 +0
Jul05 040628 623.0 623.0 602.5 602.5 -22.7 0 1,794 +0
Sep05 040628 604.6 604.6 604.6 604.6 -22.7 0 91 +0
Total Volume and Open Interest 29,569 91,739 +882
Platinum(NYM)
Jul04 040628 797.0 806.0 785.0 790.2 -16.3 1,280 2,356 -577
Oct04 040628 783.0 789.0 776.0 780.3 -15.2 1,217 2,990 +548
Jan05 040628 778.0 778.0 775.3 775.3 -15.2 2 11 +2
Total Volume and Open Interest 2,499 5,357 -27
Palladium(NYME)
Sep04 040628 226.00 229.80 224.30 227.70 +0.50 227 7,304 +79
Dec04 040628 228.50 229.20 225.50 229.20 +0.50 7 496 +4
Mar05 040628 231.70 231.70 231.70 231.70 +0.50 0 1 +0
Total Volume and Open Interest 234 7,853 +82
Copper(CMX)
Jul04 040628 120.70 121.40 120.40 120.75 -0.20 3,000 10,943 -3,901
Sep04 040628 120.80 121.80 120.30 121.05 +0.05 6,727 30,440 +383
Dec04 040628 117.90 118.50 117.40 117.55 -0.05 984 9,106 -859
Mar05 040628 115.20 115.20 114.55 114.55 -0.05 4 1,644 +4
May05 040628 112.45 112.45 112.45 112.45 -0.05 0 389 +0
Total Volume and Open Interest 10,851 60,784 -4,396
DJIA Index(CBOT)
Jun04 040617 10377 10390 10340 10379 +3 10,860 27,862 -240
Sep04 040628 10445 10455 10322 10330 -50 5,266 41,052 -342
Dec04 040628 10425 10425 10328 10328 -50 2 46 +0
Total Volume and Open Interest 5,268 41,098 -342
S & P 500(CME)
Sep04 040628 1142.30 1142.70 1131.00 1131.80 -3.40 27,886 573,921 -3,877
Dec04 040628 1141.00 1141.00 1132.40 1132.40 -3.50 1,009 6,236 +1,003
Mar05 040628 1134.90 1134.90 1134.90 1134.90 -3.30 3 343 +0
Jun05 040628 1139.30 1139.30 1139.30 1139.30 -3.30 0 190 +0
Total Volume and Open Interest 28,898 580,722 -2,874
S & P 500 E-Mini(Globex)
Sep04 040628 1136.75 1145.75 1131.00 1131.75 -3.50 476,509 583,185 +324
Dec04 040628 1141.25 1145.75 1132.50 1132.50 -3.50 247 187 +47
Total Volume and Open Interest 476,756 583,372 +371
NASDAQ 100(CME)
Sep04 040628 1512.00 1514.00 1488.50 1493.50 -12.00 9,259 67,217 +629
Dec04 040628 1500.00 1500.00 1499.00 1499.00 -12.00 0 100 +0
Mar05 040628 1504.50 1504.50 1504.50 1504.50 -12.00      
Total Volume and Open Interest 9,259 67,317 +629
NASDAQ 100 E-Mini(GLOBEX)
Sep04 040628 1504.5 1521.0 1488.5 1493.5 -12.0 265,565 159,256 +6,683
Dec04 040628 1518.5 1518.5 1499.0 1499.0 -12.0 59 756 +43
Total Volume and Open Interest 265,624 160,012 +6,726
S & P Midcap 400(CME)
Sep04 040628 606.50 607.10 600.25 600.50 -4.75 706 15,702 +388
Dec04 040628 600.25 600.25 600.25 600.25 -4.75      
Mar05 040628 600.25 600.25 600.25 600.25 -4.75      
Total Volume and Open Interest 706 15,702 +388
Russell 2000(CME)
Sep04 040628 587.50 589.50 582.50 584.50 -0.75 2,016 24,617 +610
Dec04 040628 584.50 584.50 584.50 584.50 -0.75      
Mar05 040628 584.50 584.50 584.50 584.50 -0.75      
Total Volume and Open Interest 2,016 24,617 +610
Value Line(KCBT)
Sep04 040628 1625.00 1627.00 1615.00 1615.00 -5.00 4 61 -3
Total Volume and Open Interest 4 61 -3
Nikkei 225(CME)
Sep04 040628 11895 11950 11840 11875 +100 2,293 30,706 -977
Dec04 040628 11875 11875 11875 11875 +100 0 15 +0
Total Volume and Open Interest 2,293 30,802 -977
Nikkei 225(SIMEX)
Sep04 040628 11800 11880 11770 11865 +70 19,086 139,871 +5,969
Dec04 040628 11835 11835 11835 11835 +70 0 1 +0
Mar05 040628 11835 11835 11835 11835 +70      
Total Volume and Open Interest 19,086 139,872 +5,969
CAC 40(MATIF)
Jun04 040628 3736.5 3783.0 3734.5 3770.0 +26.0 67,719 529,939 -31,023
Jul04 040628 3742.5 3786.5 3741.5 3776.5 +26.5 29,479 36,680 +28,800
Aug04 040628 3782.0 3782.0 3782.0 3782.0 +26.0 1 8 +0
Total Volume and Open Interest 125,767 601,623 +1,082
DAX Index(EUREX)
Sep04 040628 4039.0 4107.5 4023.5 4093.0 +69.0 69,112 138,745 +2,470
Dec04 040628 4056.0 4128.0 4056.0 4115.0 +68.5 127 5,170 -72
Mar05 040628 4095.0 4140.0 4095.0 4140.0 +68.5 0 125 +0
Total Volume and Open Interest 69,239 144,040 +2,398
FT-SE 100(LIFFE)
Sep04 040628 4497.00 4544.50 4488.00 4527.00 +25.00 32,282 405,566 +1,589
Dec04 040628 4559.00 4559.00 4559.00 4559.00 +25.00 0 26,722 +0
Mar05 040628 4571.50 4571.50 4571.50 4571.50 +25.00 0 3,350 +0
Total Volume and Open Interest 32,282 435,638 +1,589
SPI 200(SFE)
Jun04 040617 3496.0 3501.0 3488.0 3495.0 unch 50,374 120,653 -12,701
Sep04 040628 3524.0 3530.0 3519.0 3530.0 -3.0 7,069 154,035 -1,432
Dec04 040628 3534.0 3543.0 3532.0 3543.0 -3.0 199 4,395 -6
Total Volume and Open Interest 8,300 161,117 -906
GSCI(CME)
Jul04 040628 287.80 287.80 283.00 283.80 -8.20 56 15,955 -23
Aug04 040628 282.00 282.00 282.00 282.00 -8.25 0 3 +0
Sep04 040628 281.00 281.00 281.00 281.00 -8.00      
Total Volume and Open Interest 56 15,958 -23
Reuters CRB Index(NYBOT)
Aug04 040628 267.75 268.50 265.00 266.30 -4.45 61 225 +14
Nov04 040628 267.00 267.30 267.00 267.30 -4.45 0 86 +0
Jan05 040628 266.30 266.30 266.30 266.30 -4.45 0 28 +0
Total Volume and Open Interest 61 339 +14
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- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com