MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue July 13, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul04 040713 914.00 925.00 906.00 911.00 -26.00 2,902 2,119 -1,046
Aug04 040713 770.00 780.00 762.00 767.50 -18.50 21,015 47,427 +940
Sep04 040713 655.50 664.00 652.50 656.50 -9.25 4,337 15,140 +596
Nov04 040713 635.00 649.00 633.00 641.25 +0.25 37,088 99,024 +1,475
Jan05 040713 642.00 651.00 638.00 645.50 -0.50 612 5,654 +295
Mar05 040713 642.00 653.00 641.00 650.00 unch 344 3,895 +63
May05 040713 641.00 650.00 640.00 647.00 +1.50 317 4,363 +116
Total Volume and Open Interest 67,201 180,262 +2,697
Soybean Meal(CBOT)
Jul04 040713 306.00 306.00 297.00 301.30 -11.70 2,570 1,797 -1,192
Aug04 040713 266.00 270.00 264.50 266.00 -9.50 17,063 38,458 -652
Sep04 040713 233.00 236.50 231.50 234.80 -4.20 3,703 19,566 -170
Oct04 040713 202.00 208.50 202.00 206.20 +1.20 1,344 16,058 +37
Dec04 040713 199.00 204.00 197.50 202.40 +1.30 8,849 41,631 +1,081
Jan05 040713 200.00 204.00 198.50 202.20 +0.40 1,064 5,393 +47
Mar05 040713 200.00 204.00 198.40 203.00 +1.00 745 4,966 +83
May05 040713 199.50 203.00 198.50 202.50 +0.70 587 4,652 +55
Total Volume and Open Interest 36,190 139,281 -544
Soybean Oil(CBOT)
Jul04 040713 26.90 27.00 26.55 26.90 -0.10 1,710 1,088 -1,606
Aug04 040713 26.35 26.53 26.15 26.42 -0.15 8,521 26,648 -1,017
Sep04 040713 25.55 25.62 25.25 25.43 -0.33 3,513 18,215 +101
Oct04 040713 24.12 24.40 23.95 23.98 -0.32 1,614 12,772 +165
Dec04 040713 22.95 23.30 22.68 22.72 -0.49 9,687 54,838 +968
Jan05 040713 23.00 23.10 22.70 22.70 -0.40 251 7,748 +1
Mar05 040713 22.95 23.11 22.70 22.70 -0.45 838 6,888 +373
May05 040713 22.95 23.05 22.70 22.70 -0.40 305 4,038 -85
Total Volume and Open Interest 26,594 138,316 -1,181
Canola(WCE)
Jul04 040713 354.5 354.5 354.5 354.5 unch 2 46 +0
Sep04 040713 341.0 341.0 341.0 341.0 unch 0 200 +0
Nov04 040713 339.5 343.3 339.1 340.4 -1.1 1,997 45,530 -807
Jan05 040713 346.0 346.0 345.3 345.3 -1.7 20 1,810 +4
Mar05 040713 350.1 350.1 350.1 350.1 -2.0 55 1,996 +0
Total Volume and Open Interest 2,074 50,940 -803
Corn(CBOT)
Jul04 040713 244.50 244.75 240.75 241.75 -2.75 1,487 1,741 -805
Sep04 040713 246.00 247.50 244.25 244.75 -3.25 18,476 171,148 -399
Dec04 040713 253.50 254.25 251.25 251.75 -2.50 51,066 306,078 +1,122
Mar05 040713 260.75 262.00 259.25 259.50 -2.50 3,392 47,725 +935
May05 040713 266.00 267.25 265.00 265.00 -2.25 2,171 14,395 +911
Jul05 040713 269.25 271.25 268.25 268.50 -2.00 1,334 12,259 +556
Total Volume and Open Interest 78,644 566,881 +2,736
Wheat(CBOT)
Jul04 040713 338.00 338.00 332.50 333.00 -6.00 102 155 -51
Sep04 040713 345.00 346.00 338.50 339.50 -6.00 15,869 94,012 -303
Dec04 040713 358.50 360.00 352.00 352.50 -6.00 9,695 51,238 +2,372
Mar05 040713 368.50 370.00 363.00 363.25 -6.00 594 10,377 +91
May05 040713 373.00 374.00 366.00 366.50 -6.50 67 413 +38
Total Volume and Open Interest 26,529 158,044 +2,073
Wheat(KCBT)
Jul04 040713 372.00 374.00 365.00 367.00 -3.00 184 177 -171
Sep04 040713 373.00 375.00 368.50 368.75 -5.25 7,104 36,734 -324
Dec04 040713 384.50 386.00 379.25 380.00 -4.25 3,528 21,133 +406
Mar05 040713 392.00 394.00 387.50 387.75 -5.25 290 3,771 +178
May05 040713 385.00 385.00 385.00 385.00 -13.00 0 110 +0
Total Volume and Open Interest 11,137 62,488 +95
Wheat(MGE)
Jul04 040713 383.00 383.00 383.00 383.00 -3.00 503 34 +0
Sep04 040713 391.00 391.00 385.50 386.75 -4.00 2,774 13,212 +533
Dec04 040713 397.25 398.00 393.50 394.00 -4.00 1,455 12,259 +184
Mar05 040713 403.00 403.00 400.00 400.25 -3.75 8 0 -1,854
May05 040713 404.00 404.00 401.00 401.00 -4.50 0 259 +0
Total Volume and Open Interest 4,741 25,837 -1,136
Oats(CBOT)
Jul04 040713 135.25 136.00 135.25 136.00 unch 2 7 -1
Sep04 040713 137.25 137.50 135.25 135.50 -2.50 242 3,426 -11
Dec04 040713 144.00 144.50 142.00 142.25 -2.75 782 7,125 +6
Mar05 040713 148.50 148.50 148.50 148.50 -0.50 0 181 -2
Total Volume and Open Interest 1,026 10,840 -8
Rough Rice(CBOT)
Jul04 040713 9.20 9.20 9.20 9.20 unch 6 84 -1
Sep04 040713 7.48 7.52 7.40 7.40 -0.15 25 981 +1
Nov04 040713 7.44 7.45 7.35 7.35 -0.16 103 1,872 -32
Jan05 040713 7.65 7.65 7.54 7.54 -0.14 53 316 +30
Total Volume and Open Interest 199 3,394 +3
Live Cattle(CME)
Aug04 040713 83.900 84.350 83.600 83.900 +0.225 11,659 48,116 -5,185
Oct04 040713 86.750 86.975 86.200 86.750 +0.050 8,295 36,715 +2,947
Dec04 040713 86.725 86.950 86.500 86.750 +0.025 1,444 14,759 +173
Feb05 040713 87.850 88.050 87.600 87.975 +0.250 676 7,402 +72
Apr05 040713 85.850 85.850 85.550 85.850 +0.175 130 2,393 +32
Jun05 040713 81.100 81.150 80.975 81.100 +0.150 34 913 +24
Total Volume and Open Interest 22,239 110,304 -1,936
Feeder Cattle(CME)
Aug04 040713 113.550 114.000 113.200 113.525 -0.025 1,818 9,498 -123
Sep04 040713 111.750 112.100 111.250 112.000 +0.150 704 2,797 +225
Oct04 040713 108.750 109.200 108.350 109.100 +0.200 279 2,760 +67
Nov04 040713 105.850 106.400 105.600 106.400 +0.400 124 1,206 +16
Jan05 040713 102.600 103.150 102.500 103.075 +0.325 37 745 +1
Mar05 040713 98.100 98.250 98.100 98.250 -0.250 13 184 +1
Apr05 040713 97.750 97.750 97.750 97.750 unch 8 80 +2
Total Volume and Open Interest 2,987 17,289 +193
Lean Hogs(CME)
Jul04 040713 79.450 79.450 78.700 78.950 -0.500 2,199 4,233 -1,112
Aug04 040713 76.800 76.850 75.450 75.500 -0.825 7,426 34,349 -2,641
Oct04 040713 66.850 66.850 65.950 66.825 unch 6,310 25,063 +3,160
Dec04 040713 61.875 62.025 61.400 62.000 +0.125 1,238 11,253 +241
Feb05 040713 60.125 60.400 60.050 60.375 +0.300 61 1,948 +24
Apr05 040713 60.150 60.400 60.000 60.400 +0.150 21 797 +11
May05 040713 61.525 62.000 61.500 62.000 -0.075 0 138 +0
Jun05 040713 64.525 64.700 64.525 64.700 unch 2 147 +2
Total Volume and Open Interest 17,261 77,951 -313
Pork Bellies(CME)
Jul04 040713 114.700 114.700 113.500 114.525 -0.650 79 598 -23
Aug04 040713 111.850 112.050 110.500 111.025 -0.750 345 2,500 +22
Feb05 040713 97.000 97.100 95.500 95.500 -1.600 4 126 +0
Mar05 040713 95.150 95.150 95.150 95.150 unch 0 2 +0
May05 040713 97.500 97.500 97.500 97.500 -1.250 1 1  
Total Volume and Open Interest 429 3,227  
Class III Milk(CME)
Jul04 040713 14.78 14.80 14.76 14.80 +0.02 13 5,981 +11
Aug04 040713 13.82 13.90 13.70 13.72 -0.05 205 5,201 -42
Sep04 040713 14.67 15.00 14.67 14.77 +0.12 316 5,178 +34
Oct04 040713 13.95 14.00 13.80 13.80 -0.05 46 3,100 +0
Nov04 040713 13.17 13.30 13.17 13.20 +0.05 51 2,059 -3
Total Volume and Open Interest 940 26,085 +185
Cocoa(NYBOT)
Jul04 040713 1434 1443 1434 1442 +2 3 42 -3
Sep04 040713 1444 1444 1415 1437 -7 3,186 39,814 -72
Dec04 040713 1452 1454 1435 1449 -8 436 15,290 +221
Mar05 040713 1475 1475 1457 1470 -8 22 10,927 -22
May05 040713 1483 1483 1483 1483 -7 0 11,528 +0
Jul05 040713 1497 1497 1497 1497 -6 0 11,384 +0
Sep05 040713 1512 1512 1512 1512 -5 0 4,777 +0
Total Volume and Open Interest 3,647 100,833 +124
Coffee "C"(NYBOT)
Jul04 040713 68.70 69.90 68.55 68.55 -0.10 8 492 +1
Sep04 040713 70.50 72.10 70.20 70.55 -0.10 4,409 61,381 +236
Dec04 040713 73.50 75.30 73.40 73.80 -0.10 528 17,308 +102
Mar05 040713 76.70 78.25 76.60 76.70 -0.15 150 6,380 +15
May05 040713 78.40 79.50 78.25 78.25 -0.20 15 1,611 +0
Jul05 040713 80.00 81.00 79.75 79.75 -0.25 2 1,072 +7
Total Volume and Open Interest 5,148 89,246 +375
Orange Juice(NYBOT)
Sep04 040713 66.60 68.30 66.10 68.10 +0.90 1,843 21,741 -414
Nov04 040713 68.30 69.90 67.60 69.80 +1.00 450 8,795 +21
Jan05 040713 69.70 71.25 69.45 71.25 +0.75 106 2,307 -14
Mar05 040713 71.50 72.95 71.50 72.95 +1.00 54 3,523 +5
May05 040713 75.00 75.25 75.00 75.25 +0.80 25 2,948 -12
Total Volume and Open Interest 2,493 40,185 -421
Sugar #11(NYBOT)
Oct04 040713 8.15 8.22 8.04 8.13 -0.20 18,456 208,646 +1,757
Mar05 040713 8.50 8.62 8.46 8.56 -0.16 8,691 48,785 -716
May05 040713 8.32 8.45 8.30 8.44 -0.09 4,145 17,863 -510
Jul05 040713 8.15 8.31 8.10 8.31 -0.04 1,565 12,917 +422
Oct05 040713 8.00 8.17 7.97 8.17 unch 699 11,295 +214
Total Volume and Open Interest 33,714 304,381 +1,190
London Cocoa(LCE)
Jul04 040713 790 794 782 792 +2 696 1,340 -661
Sep04 040713 820 823 808 818 +1 2,157 55,402 +384
Dec04 040713 841 845 831 842 +1 1,013 50,399 -638
Mar05 040713 863 868 859 863 +1 68 29,825 -37
May05 040713 880 880 875 875 unch 17 12,944 +3
Jul05 040713 887 888 884 887 unch 5 11,818 +0
Sep05 040713 900 900 900 900 unch 20 8,146 -20
Total Volume and Open Interest 3,981 179,259 -969
London Coffee(LCE)
Jul04 040713 692.00 698.00 692.00 696.00 +4.00 175 6,263 -179
Sep04 040713 696.00 709.00 696.00 706.00 +6.00 4,433 68,988 -2,076
Nov04 040713 711.00 720.00 711.00 717.00 +6.00 464 33,993 +94
Jan05 040713 725.00 731.00 725.00 729.00 +8.00 517 24,670 +59
Mar05 040713 736.00 743.00 735.00 743.00 +8.00 119 14,520 +48
May05 040713 756.00 756.00 756.00 756.00 +8.00 45 11,995 +5
Total Volume and Open Interest 5,763 162,636 -2,048
London Sugar(LCE)
Aug04 040713 248.40 248.40 235.00 235.50 -13.00 2,691 8,794 -2,431
Oct04 040713 252.50 252.80 238.50 239.50 -13.50 5,111 27,362 +1,626
Dec04 040713 256.80 256.80 245.00 245.50 -11.50 1,015 5,574 +85
Mar05 040713 259.60 259.80 249.50 249.50 -11.50 456 9,392 +83
May05 040713 255.50 255.60 247.20 247.20 -11.50 464 4,320 +250
Total Volume and Open Interest 9,959 62,504 -274
Cotton(NYBOT)
Oct04 040713 47.20 47.20 46.10 46.60 unch 485 3,810 -32
Dec04 040713 47.60 47.80 46.85 47.30 -0.03 9,407 56,480 +1,405
Mar05 040713 49.25 49.50 48.65 49.00 -0.08 875 11,746 +261
May05 040713 50.20 50.50 50.05 50.10 -0.03 416 2,353 +22
Jul05 040713 51.40 51.75 51.15 51.15 -0.05 223 1,533 +15
Oct05 040713 52.00 52.00 51.90 51.90 -0.20 0 24 +0
Total Volume and Open Interest 11,702 77,403 +1,777
Lumber(CME)
Jul04 040713 395.8 407.0 395.1 407.0 +11.5 302 536 -249
Sep04 040713 375.9 383.6 371.1 383.6 +10.0 362 2,902 +30
Nov04 040713 349.9 356.8 347.9 356.4 +8.0 88 829 +28
Jan05 040713 349.5 353.5 349.5 353.5 +9.8 1 126 +0
Total Volume and Open Interest 753 4,411 -191
Crude Oil(NYM)
Aug04 040713 39.35 39.77 38.98 39.44 -0.06 97,975 114,263 -22,534
Sep04 040713 39.45 39.90 39.10 39.54 -0.10 77,144 147,109 +9,593
Oct04 040713 39.05 39.45 38.70 39.10 -0.10 20,969 54,891 +1,292
Nov04 040713 38.60 38.90 38.45 38.71 -0.10 6,569 33,124 +1,032
Dec04 040713 38.25 38.60 37.95 38.33 -0.10 8,260 57,895 +44
Jan05 040713 37.65 38.10 37.60 37.89 -0.09 1,323 24,020 +336
Feb05 040713 37.60 37.60 37.49 37.49 -0.08 755 13,623 +156
Mar05 040713 36.95 37.13 36.70 37.13 -0.07 1,124 13,326 +49
Apr05 040713 36.75 36.78 36.50 36.78 -0.06 561 10,319 +284
May05 040713 36.60 36.60 36.45 36.45 -0.05 265 6,574 -115
Jun05 040713 35.90 36.25 35.90 36.13 -0.05 3,225 22,528 -57
Jul05 040713 35.87 35.87 35.87 35.87 -0.05 289 6,011 -90
Aug05 040713 35.64 35.64 35.64 35.64 -0.04 30 5,103 +20
Sep05 040713 35.43 35.43 35.43 35.43 -0.03 587 7,948 +4
Oct05 040713 35.23 35.23 35.23 35.23 -0.02 2 3,620 +2
Nov05 040713 35.03 35.03 35.03 35.03 -0.01 0 3,190 +0
Total Volume and Open Interest 223,728 682,005 -9,909
Heating Oil(NYM)
Aug04 040713 105.90 107.50 104.55 106.17 +0.11 27,126 45,827 -4,308
Sep04 040713 106.80 108.30 105.70 107.13 +0.09 11,148 37,461 +3,713
Oct04 040713 107.80 109.00 106.30 107.93 +0.09 1,978 14,573 -348
Nov04 040713 108.50 109.50 107.50 108.63 +0.09 688 11,497 +95
Dec04 040713 109.00 110.40 108.00 109.18 +0.09 3,239 23,368 +7
Jan05 040713 109.50 110.60 108.50 109.53 +0.09 374 10,546 -8
Feb05 040713 107.90 109.20 107.50 108.03 +0.14 420 10,652 +96
Mar05 040713 104.95 106.45 104.35 105.18 +0.19 223 8,952 -106
Apr05 040713 101.20 101.60 100.85 101.13 +0.29 150 2,404 +1
May05 040713 97.30 97.80 97.10 97.33 +0.39 2 1,878 +2
Jun05 040713 94.90 95.30 94.80 94.98 +0.49 25 4,215 -25
Jul05 040713 94.28 94.28 94.28 94.28 +0.59 0 5,369 +0
Total Volume and Open Interest 45,451 186,225 -875
Unleaded Gas(NYM)
Aug04 040713 128.50 130.25 127.20 128.53 -1.49 28,475 54,781 -3,888
Sep04 040713 125.20 126.80 124.30 125.53 -1.16 16,146 33,313 +2,876
Oct04 040713 118.00 118.30 116.60 117.63 -0.71 2,815 9,533 -380
Nov04 040713 112.00 112.58 112.00 112.58 -0.46 831 6,667 +119
Dec04 040713 108.75 109.13 108.00 109.13 -0.26 841 12,923 +403
Jan05 040713 108.18 108.18 108.18 108.18 -0.21 437 3,699 +52
Feb05 040713 108.18 108.18 108.18 108.18 -0.16 195 3,479 +8
Mar05 040713 108.63 108.63 108.63 108.63 -0.11 4 1,287 +0
Apr05 040713 115.08 115.08 115.08 115.08 -0.06 4 6,605 +0
May05 040713 114.68 114.68 114.68 114.68 -0.01 25 6,480 -25
Jun05 040713 113.33 113.33 113.33 113.33 +0.09 25 2,038 -100
Jul05 040713 110.98 110.98 110.98 110.98 +0.24 0 1,400 +50
Total Volume and Open Interest 49,798 142,205 -885
Natural Gas(NYM)
Aug04 040713 5.910 5.940 5.820 5.905 +0.048 63,611 52,449 -4,213
Sep04 040713 5.950 5.995 5.880 5.955 +0.043 16,997 46,349 +4,397
Oct04 040713 6.020 6.050 5.950 6.003 +0.036 7,665 38,227 +1,430
Nov04 040713 6.300 6.340 6.250 6.302 +0.025 3,357 20,737 +70
Dec04 040713 6.600 6.620 6.555 6.591 +0.014 2,764 21,197 -18
Jan05 040713 6.770 6.780 6.730 6.758 +0.011 3,189 20,304 -1,247
Feb05 040713 6.735 6.750 6.680 6.721 +0.013 1,715 14,950 +746
Mar05 040713 6.610 6.610 6.560 6.588 +0.012 3,110 17,713 +908
Apr05 040713 6.040 6.040 5.980 6.008 +0.002 1,610 14,137 +561
May05 040713 5.895 5.895 5.880 5.880 +0.002 135 11,086 +149
Jun05 040713 5.910 5.915 5.893 5.893 +0.002 246 7,772 +32
Jul05 040713 5.910 5.950 5.910 5.931 +0.004 83 11,318 +187
Aug05 040713 5.950 5.970 5.950 5.950 +0.006 33 8,001 +73
Sep05 040713 5.960 5.970 5.930 5.930 -0.009 18 8,126 +55
Oct05 040713 5.980 6.000 5.960 5.960 -0.019 17 6,777 +28
Nov05 040713 6.180 6.180 6.125 6.125 -0.035 219 6,013 +118
Total Volume and Open Interest 105,660 370,148 +3,540
Brent Crude Oil(IPE)
Aug04 040713 36.25 36.88 36.11 36.69 +0.06 32,411 40,540 -5,831
Sep04 040713 35.90 36.53 35.80 36.23 -0.09 57,806 90,143 +204
Oct04 040713 35.80 36.20 35.63 36.05 -0.11 23,484 60,177 +6,073
Nov04 040713 35.52 35.79 35.38 35.76 -0.12 2,845 13,148 -68
Dec04 040713 35.21 35.52 35.05 35.47 -0.13 5,151 32,192 -457
Jan05 040713 34.90 35.13 34.90 35.13 -0.11 481 10,809 +175
Feb05 040713 34.60 34.81 34.58 34.81 -0.08 99 7,060 -81
Mar05 040713 34.31 34.50 34.31 34.50 -0.08 0 9,825 +0
Apr05 040713 33.98 34.21 33.98 34.21 -0.08 0 6,675 +0
May05 040713 33.96 33.96 33.96 33.96 -0.06 0 1,423 +0
Jun05 040713 33.55 33.72 33.55 33.72 -0.03 650 14,145 -245
Jul05 040713 33.48 33.48 33.48 33.48 unch 150 1,715 +150
Sep05 040713 33.10 33.10 33.10 33.10 +0.01 0 3,390 +0
Total Volume and Open Interest 124,517 342,949 -575
Gas Oil(IPE)
Aug04 040713 333.25 336.50 332.00 333.50 -14.25 21,013 63,275 +2,840
Sep04 040713 331.50 334.50 330.50 332.25 -13.50 7,534 26,240 +1,094
Oct04 040713 329.00 331.00 327.25 328.25 -12.50 1,388 12,369 -194
Nov04 040713 326.00 326.00 324.00 324.00 -12.25 201 7,756 +302
Dec04 040713 320.50 321.50 318.25 319.25 -12.25 2,010 23,835 -270
Jan05 040713 314.75 315.00 314.75 315.00 -12.25 603 6,052 +153
Feb05 040713 310.00 310.00 310.00 310.00 -11.75 4 2,273 +0
Mar05 040713 303.75 303.75 303.75 303.75 -9.75 0 1,913 +0
Apr05 040713 296.75 296.75 296.75 296.75 -8.50 0 900 +0
May05 040713 292.25 292.25 292.25 292.25 -8.00 0 850 +0
Total Volume and Open Interest 41,052 168,439 -1,510
US Dollar Index(NYBOT)
Sep04 040713 87.73 88.32 87.73 88.01 +0.36 1,212 13,579 +23
Dec04 040713 88.36 88.42 88.27 88.27 +0.39 1 2,091 +1
Mar05 040713 88.53 88.53 88.53 88.53 +0.42 0 11 +0
Total Volume and Open Interest 1,213 15,682 +24
Australian Dollar(CME)
Sep04 040713 72.14 72.20 71.60 72.18 -0.12 1,900 30,938 +154
Dec04 040713 71.29 71.54 71.29 71.54 -0.12 15 246 -10
Mar05 040713 70.97 70.97 70.97 70.97 -0.12 0 30 +0
Total Volume and Open Interest 1,918 31,274 +142
British Pound(CME)
Sep04 040713 185.08 185.20 184.30 184.76 -0.67 2,840 68,351 +1,225
Dec04 040713 183.36 183.36 183.36 183.36 -0.67 2 393 -1
Mar05 040713 182.06 182.06 182.06 182.06 -0.67 0 6 +0
Total Volume and Open Interest 2,842 68,750 +1,224
Canadian Dollar(CME)
Sep04 040713 75.64 75.90 75.08 75.87 +0.12 10,007 64,902 +5,857
Dec04 040713 75.40 75.80 75.07 75.80 +0.12 779 5,157 +419
Mar05 040713 75.00 75.75 75.00 75.75 +0.12 0 670 +0
Jun05 040713 75.10 75.70 74.95 75.70 +0.12 0 471 +0
Total Volume and Open Interest 10,786 71,247 +6,276
Japanese Yen(CME)
Sep04 040713 92.55 92.61 91.60 92.28 -0.36 3,672 96,408 +408
Dec04 040713 93.05 93.05 92.12 92.75 -0.36 0 12,306 +8
Mar05 040713 93.31 93.31 93.31 93.31 -0.36 0 3 +0
Total Volume and Open Interest 3,672 108,720 +416
Swiss Franc(CME)
Sep04 040713 81.46 81.55 80.84 81.08 -0.68 1,953 60,158 +1,122
Dec04 040713 81.75 81.75 81.33 81.33 -0.68 0 128 +0
Mar05 040713 81.60 81.60 81.60 81.60 -0.68 0 7 +0
Total Volume and Open Interest 1,953 60,350 +1,122
EuroFX(CME)
Sep04 040713 123.58 123.68 122.85 123.19 -0.70 10,817 146,530 +8,924
Dec04 040713 123.53 123.53 122.88 123.13 -0.70 58 1,189 +21
Mar05 040713 123.13 123.13 123.13 123.13 -0.70 0 189 +0
Total Volume and Open Interest 10,875 147,937 +8,945
Mexican Peso(CME)
Sep04 040713 8578.0 8650.0 8573.0 8630.0 +18.0 3,363 44,918 -379
Dec04 040713 8500.0 8500.0 8500.0 8500.0 +18.0 10 1,633 -10
Total Volume and Open Interest 3,373 47,847 -389
30-Year T-Bonds(CBOT)
Sep04 040713 108~05 108~07 107~14 107~25 -0~13 81,376 501,290 +6,988
Dec04 040713 106~12 106~20 106~12 106~19 -0~13 30 17,449 +240
Mar05 040713 105~16 105~16 105~16 105~16 -0~13 0 194 +0
Total Volume and Open Interest 81,406 518,940 +7,228
Municipal Bonds(CBOT)
Sep04 040713 101~05 101~09 101~00 101~08 -0~02 71 2,564 +35
Total Volume and Open Interest 71 2,564 +35
10-Year T-Notes(CBOT)
Sep04 040713 110~215 110~225 110~070 110~140 -0~085 258,501 1,286,003 +8,116
Dec04 040713 109~035 109~060 109~000 109~055 -0~090 3,177 22,146 +547
Total Volume and Open Interest 261,678 1,308,159 +8,663
5-Year T-Notes(CBOT)
Sep04 040713 109~170 109~185 109~125 109~180 -0~050 107,337 0 +0
Dec04 040713 108~170 108~190 108~170 108~190 -0~055 4,089 34,967 +2,528
Total Volume and Open Interest 111,426 34,967 +2,528
2 Year T-Notes(CBOT)
Sep04 040713 105~080 105~082 105~072 105~082 -0~008 1,484 195,816 +1,906
Total Volume and Open Interest 1,484 195,816 +1,906
Eurodollars(CME)
Sep04 040713 98.065 98.070 98.050 98.065 -0.015 38,794 906,242 -4,848
Dec04 040713 97.645 97.655 97.610 97.645 -0.030 42,786 884,539 -5,579
Mar05 040713 97.265 97.270 97.210 97.250 -0.050 36,559 787,702 +10,592
Jun05 040713 96.900 96.910 96.845 96.885 -0.060 31,385 621,404 -5,279
Sep05 040713 96.560 96.575 96.510 96.555 -0.055 22,429 550,030 -4,291
Dec05 040713 96.250 96.265 96.205 96.250 -0.050 19,816 447,192 -340
Mar06 040713 96.025 96.030 95.975 96.015 -0.050 16,171 334,930 +2,747
Jun06 040713 95.825 95.835 95.785 95.815 -0.050 13,906 209,949 +2,595
Sep06 040713 95.650 95.650 95.630 95.650 -0.050 6,503 185,579 -552
Dec06 040713 95.490 95.490 95.460 95.485 -0.050 5,752 139,956 -63
Mar07 040713 95.345 95.345 95.315 95.345 -0.045 7,990 141,591 -858
Jun07 040713 95.210 95.225 95.195 95.210 -0.045 12,548 109,979 +141
Total Volume and Open Interest 284,187 5,958,792 -5,240
3-Mth Euro-Yen(CME)
Sep04 040713 99.91 99.91 99.91 99.91 unch 40 5,969 -129
Dec04 040713 99.89 99.89 99.89 99.89 unch 0 7,517 -20
Mar05 040713 99.83 99.83 99.82 99.82 -0.02 45 8,836 -26
Jun05 040713 99.74 99.74 99.74 99.74 -0.01 32 8,672 -27
Sep05 040713 99.62 99.62 99.62 99.62 unch 0 5,475 +0
Dec05 040713 99.49 99.49 99.49 99.49 unch 0 3,346 +200
Mar06 040713 99.33 99.33 99.33 99.33 unch 0 2,023 +0
Jun06 040713 99.20 99.20 99.20 99.20 unch 0 1,218 +0
Sep06 040713 99.10 99.10 99.10 99.10 +0.01 0 1,079 +0
Dec06 040713 98.97 98.97 98.97 98.97 unch 0 655 +0
Total Volume and Open Interest 117 45,808 -2
3-Mth Euro-Yen(SIMEX)
Sep04 040713 99.90 99.91 99.90 99.91 unch 10 42,534 -104
Dec04 040713 99.89 99.89 99.89 99.89 unch 202 66,811 -35
Mar05 040713 99.83 99.83 99.83 99.83 -0.01 291 57,498 +2
Jun05 040713 99.75 99.75 99.74 99.75 unch 633 58,398 -330
Sep05 040713 99.62 99.63 99.61 99.62 unch 542 46,229 +45
Dec05 040713 99.50 99.50 99.50 99.50 unch 224 35,764 +200
Mar06 040713 99.36 99.36 99.35 99.35 +0.01 5 26,953 +5
Jun06 040713 99.23 99.23 99.22 99.22 +0.01 0 12,943 +0
Total Volume and Open Interest 1,907 363,405 -217
German Euro-Bund(EUREX)
Sep04 040713 114.05 114.05 113.63 113.72 -0.42 361,058 1,066,467 -6,303
Dec04 040713 113.03 113.03 112.75 112.78 -0.41 6 17,412 -1
Mar05 040713 112.22 112.22 112.22 112.22 -0.47 181 0 +0
Total Volume and Open Interest 361,245 1,083,879 -6,304
German Euro-Bobl(EUREX)
Sep04 040713 110.96 110.96 110.63 110.68 -0.32 251,754 725,610 -14,407
Dec04 040713 109.83 109.83 109.78 109.78 -0.31 609 1,833 +0
Mar05 040713 109.28 109.28 109.28 109.28 -0.32      
Total Volume and Open Interest 252,363 727,443 -14,407
Long Gilt(LIFFE)
Sep04 040713 106~05 106~06 105~25 105~26 -0~16 21,518 212,031 +523
Dec04 040713 105~19 105~19 105~19 105~19 -0~16      
Total Volume and Open Interest 21,518 212,031 +523
3-Mth Short Sterling(LIFFE)
Sep04 040713 94.97 94.97 94.94 94.95 -0.01 24,820 199,879 -446
Dec04 040713 94.80 94.80 94.75 94.76 -0.03 42,316 240,785 +3,326
Mar05 040713 94.67 94.68 94.61 94.63 -0.04 36,652 176,714 +10,302
Total Volume and Open Interest 166,947 1,159,518 +11,767
3-Mth Euribor(LIFFE)
Sep04 040713 97.845 97.850 97.830 97.835 -0.010 21,111 528,126 +4,009
Dec04 040713 97.705 97.710 97.665 97.680 -0.030 40,287 540,837 +872
Mar05 040713 97.515 97.515 97.460 97.470 -0.050 41,629 398,985 +1,227
Total Volume and Open Interest 231,519 2,778,809 +11,801
3-Mth Aus T-Bills(SFE)
Sep04 040713 94.54 94.54 94.52 94.53 -0.01 13,178 174,696 -9,341
Dec04 040713 94.44 94.45 94.42 94.44 -0.01 9,762 130,842 +693
Mar05 040713 94.41 94.41 94.37 94.39 -0.02 1,756 52,877 -256
Jun05 040713 94.37 94.37 94.35 94.36 -0.02 780 27,224 +302
Sep05 040713 94.32 94.33 94.31 94.33 -0.02 340 18,199 +209
Dec05 040713 94.29 94.29 94.28 94.28 -0.03 497 13,050 +316
Mar06 040713 94.24 94.24 94.23 94.23 -0.03 53 10,212 +17
Jun06 040713 94.19 94.19 94.18 94.19 -0.02 30 5,141 +27
Sep06 040713 94.13 94.14 94.13 94.14 -0.03 16 2,704 -54
Dec06 040713 94.07 94.08 94.07 94.08 -0.04 0 1,535 +0
Total Volume and Open Interest 26,433 439,294 -8,083
10-Year Aus T-Bonds(SFE)
Sep04 040713 94.31 94.32 94.28 94.30 -0.06 14,994 200,946 +1,827
Dec04 040713 94.32 94.32 94.32 94.32 -0.04      
Total Volume and Open Interest 48,557 359,438 +12,231
3-Year Aus T-Bonds(SFE)
Sep04 040713 94.60 94.60 94.57 94.59 -0.02 32,344 359,438 +12,231
Dec04 040713 94.59 94.59 94.59 94.59 -0.02      
Total Volume and Open Interest 32,344 359,438 +12,231
Gold(CMX)
Aug04 040713 404.0 404.5 400.8 402.3 -6.1 39,515 139,786 +3,032
Oct04 040713 404.5 405.6 402.1 403.6 -6.1 1,188 10,074 +724
Dec04 040713 406.8 407.5 404.0 405.1 -6.1 7,002 48,954 +5,266
Feb05 040713 407.5 407.5 405.5 406.7 -6.1 175 3,702 -2
Apr05 040713 408.3 408.3 408.3 408.3 -6.1 162 4,892 +0
Jun05 040713 412.0 416.3 410.1 410.1 -6.1 3 13,699 +1
Aug05 040713 412.1 412.1 412.1 412.1 -6.0 0 2,240 +0
Oct05 040713 414.1 414.1 414.1 414.1 -6.0 0 281 +0
Dec05 040713 416.2 416.2 416.2 416.2 -6.0 3 6,396 +3
Feb06 040713 418.5 418.5 418.5 418.5 -6.0 0 843 +0
Apr06 040713 420.8 420.8 420.8 420.8 -6.0 0 435 +0
Jun06 040713 423.2 423.2 423.2 423.2 -5.9 0 7,535 +0
Total Volume and Open Interest 48,048 245,474 +9,009
Silver(CMX)
Jul04 040713 636.0 638.0 628.0 637.8 -15.0 39 214 -152
Sep04 040713 646.0 647.0 628.0 639.2 -15.0 9,431 54,483 +629
Dec04 040713 648.0 648.0 632.0 642.4 -15.0 805 20,132 +205
Mar05 040713 636.5 645.3 635.0 645.3 -15.0 11 5,022 +1
May05 040713 647.2 647.2 647.2 647.2 -15.0 0 1,112 +0
Jul05 040713 644.0 649.1 644.0 649.1 -14.8 0 2,012 -8
Sep05 040713 659.0 659.0 650.8 650.8 -14.7 0 97 -8
Total Volume and Open Interest 10,323 87,666 +676
Platinum(NYM)
Jul04 040713 813.0 813.0 810.7 810.7 -10.5 31 464 -15
Oct04 040713 804.0 808.0 801.0 806.7 -10.5 609 4,881 +110
Jan05 040713 796.0 800.7 796.0 800.7 -11.5 0 16 +0
Total Volume and Open Interest 640 5,361 +95
Palladium(NYME)
Sep04 040713 223.80 223.80 220.00 222.00 -2.75 197 7,495 +8
Dec04 040713 225.00 225.00 223.50 223.50 -2.75 4 573 +1
Mar05 040713 226.00 226.00 226.00 226.00 -2.75 0 1 +0
Total Volume and Open Interest 201 8,069 +9
Copper(CMX)
Jul04 040713 129.00 129.00 126.90 127.90 +0.15 276 2,894 -74
Sep04 040713 129.20 129.30 126.40 127.80 +0.05 6,752 42,349 +2,966
Dec04 040713 125.80 125.80 123.10 124.10 -0.05 1,377 10,381 +332
Mar05 040713 120.35 120.35 120.35 120.35 -0.20 124 1,656 -38
May05 040713 117.90 117.90 117.90 117.90 -0.20 0 385 +0
Total Volume and Open Interest 8,723 66,536 +3,215
DJIA Index(CBOT)
Sep04 040713 10231 10245 10216 10227 +2 6,650 44,516 +392
Dec04 040713 10230 10230 10215 10225 +1 5 52 +0
Mar05 040713 10230 10230 10230 10230 +1      
Total Volume and Open Interest 6,655 44,568 +392
S & P 500(CME)
Sep04 040713 1114.80 1116.00 1112.30 1114.20 +0.80 29,283 578,009 -741
Dec04 040713 1114.40 1114.40 1114.40 1114.40 +0.80 24 6,446 +20
Mar05 040713 1115.60 1115.60 1115.60 1115.60 +0.80 0 487 +0
Jun05 040713 1118.70 1118.70 1118.70 1118.70 +0.80 0 268 +0
Total Volume and Open Interest 29,307 585,250 -721
S & P 500 E-Mini(Globex)
Sep04 040713 1113.50 1116.00 1111.00 1114.25 +0.75 660,826 567,323 +6,265
Dec04 040713 1115.50 1115.50 1112.75 1114.50 +1.00 412 8,476 -127
Total Volume and Open Interest 661,238 575,799 +6,138
NASDAQ 100(CME)
Sep04 040713 1438.50 1443.50 1429.00 1434.00 unch 10,556 67,228 +174
Dec04 040713 1439.00 1439.00 1439.00 1439.00 unch 1 829 +0
Mar05 040713 1444.00 1444.00 1444.00 1444.00 unch 0 1 +0
Total Volume and Open Interest 10,557 68,058 +174
NASDAQ 100 E-Mini(GLOBEX)
Sep04 040713 1435.0 1443.5 1428.5 1434.0 unch 316,082 203,013 +7,763
Dec04 040713 1448.0 1448.0 1438.0 1439.0 unch 28 693 -13
Total Volume and Open Interest 316,110 203,706 +7,750
S & P Midcap 400(CME)
Sep04 040713 586.25 588.75 586.00 586.00 +0.25 519 14,260 -55
Dec04 040713 585.75 585.75 585.75 585.75 +0.25      
Mar05 040713 585.75 585.75 585.75 585.75 +0.25      
Total Volume and Open Interest 519 14,260 -55
Russell 2000(CME)
Sep04 040713 563.25 565.25 561.25 561.50 unch 1,129 24,791 -253
Dec04 040713 561.50 561.50 561.50 561.50 unch      
Mar05 040713 561.50 561.50 561.50 561.50 unch      
Total Volume and Open Interest 1,129 24,791 -253
Value Line(KCBT)
Sep04 040713 1565.00 1565.00 1565.00 1565.00 +1.00 3 64 +2
Total Volume and Open Interest 3 64 +2
Nikkei 225(CME)
Sep04 040713 11580 11740 11545 11725 +245 2,632 30,936 -73
Dec04 040713 11725 11725 11725 11725 +245 0 16 +0
Total Volume and Open Interest 2,632 31,033 -73
Nikkei 225(SIMEX)
Sep04 040713 11490 11600 11490 11580 +25 23,033 144,989 +717
Dec04 040713 11545 11545 11545 11545 +25      
Mar05 040713 11540 11540 11540 11540 +25 0 1 +0
Total Volume and Open Interest 23,033 144,991 +717
CAC 40(MATIF)
Jul04 040713 3668.5 3675.0 3657.0 3661.0 +5.0 37,932 347,795 +4,137
Aug04 040713 3677.0 3677.0 3663.5 3667.0 +5.5 450 652 +44
Sep04 040713 3680.5 3685.0 3668.5 3672.5 +5.0 263 93,233 -46
Total Volume and Open Interest 33,464 453,975 +4,135
DAX Index(EUREX)
Sep04 040713 3924.0 3935.0 3906.0 3921.0 +16.0 85,646 153,783 -2,130
Dec04 040713 3945.0 3955.0 3929.5 3942.0 +16.0 77 4,789 -10
Mar05 040713 3965.0 3975.5 3965.0 3965.0 +16.0 8 495 -1
Total Volume and Open Interest 85,731 159,067 -2,141
FT-SE 100(LIFFE)
Sep04 040713 4374.00 4375.00 4346.50 4351.50 -13.50 48,563 427,235 -376
Dec04 040713 4381.50 4381.50 4381.50 4381.50 -13.50 0 28,329 +0
Mar05 040713 4401.00 4406.00 4392.00 4392.00 -11.50 0 4,050 +0
Total Volume and Open Interest 48,563 459,864 -376
SPI 200(SFE)
Sep04 040713 3569.0 3572.0 3556.0 3561.0 -6.0 7,062 153,074 -1,723
Dec04 040713 3577.0 3577.0 3572.0 3573.0 -6.0 256 4,737 +17
Mar05 040713 3584.0 3585.0 3584.0 3585.0 -6.0 10 1,424 -2
Total Volume and Open Interest 7,334 160,879 -1,702
GSCI(CME)
Jul04 040713 294.30 295.40 292.35 294.35 -1.15 3,650 6,745 -3,105
Aug04 040713 294.00 295.20 291.90 293.85 -1.00 3,694 10,266 +3,559
Sep04 040713 292.00 292.00 292.00 292.00 -1.50      
Total Volume and Open Interest 7,344 17,011 +454
Reuters CRB Index(NYBOT)
Aug04 040713 267.25 267.50 266.75 267.50 -2.00 22 264 -1
Nov04 040713 268.50 269.00 268.50 269.00 -1.00 3 110 +0
Jan05 040713 268.50 268.50 268.50 268.50 -1.00 0 51 +0
Total Volume and Open Interest 25 425 -1
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