MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Wed July 14, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul04 040714 885.00 890.00 840.00 862.50 -48.50 2,398 857 -1,262
Aug04 040714 762.00 785.00 756.00 780.75 +13.25 16,422 46,034 -1,393
Sep04 040714 654.00 682.00 653.50 681.50 +25.00 5,711 14,684 -456
Nov04 040714 640.00 669.00 639.00 668.25 +27.00 36,818 100,223 +1,199
Jan05 040714 648.00 672.00 648.00 672.00 +26.50 1,124 5,807 +153
Mar05 040714 652.00 674.00 652.00 674.00 +24.00 137 3,958 +63
May05 040714 652.25 669.00 652.25 669.00 +22.00 190 4,267 -96
Total Volume and Open Interest 63,018 178,560 -1,702
Soybean Meal(CBOT)
Jul04 040714 290.00 293.00 280.00 285.00 -16.30 2,260 753 -1,044
Aug04 040714 261.50 270.80 259.50 269.00 +3.00 17,086 33,457 -5,001
Sep04 040714 233.00 239.50 231.50 239.00 +4.20 4,794 18,975 -591
Oct04 040714 206.00 214.50 204.50 214.20 +8.00 2,925 16,059 +1
Dec04 040714 202.00 210.50 202.00 210.20 +7.80 10,357 41,836 +205
Jan05 040714 202.50 210.50 202.50 210.50 +8.30 240 5,356 -37
Mar05 040714 203.50 210.50 203.50 210.20 +7.20 503 4,905 -61
May05 040714 203.50 209.50 203.50 209.50 +7.00 838 4,706 +54
Total Volume and Open Interest 39,438 133,021 -6,260
Soybean Oil(CBOT)
Jul04 040714 26.65 26.70 26.30 26.45 -0.45 1,016 363 -725
Aug04 040714 26.45 26.49 26.03 26.43 +0.01 8,183 24,860 -1,788
Sep04 040714 25.45 25.70 25.15 25.67 +0.24 2,827 18,270 +55
Oct04 040714 24.00 24.60 23.95 24.45 +0.47 1,718 13,264 +492
Dec04 040714 22.85 23.72 22.80 23.64 +0.92 7,766 54,803 -35
Jan05 040714 22.85 23.45 22.85 23.45 +0.75 183 7,772 +24
Mar05 040714 22.90 23.40 22.85 23.37 +0.67 495 6,874 -14
May05 040714 23.00 23.35 23.00 23.35 +0.65 364 4,136 +98
Total Volume and Open Interest 22,639 136,499 -1,817
Canola(WCE)
Jul04 040714 354.5 354.5 354.5 354.5 unch 2 46 +0
Sep04 040714 341.0 341.0 341.0 341.0 unch 0 200 +0
Nov04 040714 341.5 345.5 341.0 345.3 +4.9 1,694 44,705 -825
Jan05 040714 345.7 350.2 345.5 350.0 +4.7 105 1,890 +80
Mar05 040714 354.5 354.5 354.5 354.5 +4.4 55 1,996 +0
Total Volume and Open Interest 1,799 50,195 -745
Corn(CBOT)
Jul04 040714 242.00 244.25 241.00 242.00 +0.25 2,445 1,212 -529
Sep04 040714 244.00 247.75 244.00 246.50 +1.75 19,663 167,960 -3,188
Dec04 040714 251.00 256.00 251.00 254.00 +2.25 38,620 305,994 -84
Mar05 040714 259.00 263.25 258.75 261.50 +2.00 2,293 48,203 +478
May05 040714 265.50 269.25 265.25 267.25 +2.25 720 14,804 +409
Jul05 040714 268.50 272.75 268.50 270.50 +2.00 1,407 12,225 -34
Total Volume and Open Interest 65,567 563,986 -2,895
Wheat(CBOT)
Jul04 040714 332.00 339.50 332.00 337.00 +4.00 84 44 -111
Sep04 040714 338.00 347.00 337.50 345.00 +5.50 12,146 92,502 -1,510
Dec04 040714 351.00 360.00 350.50 357.75 +5.25 6,543 51,138 -100
Mar05 040714 362.50 370.50 362.50 368.00 +4.75 1,030 10,128 -249
May05 040714 370.50 373.50 370.50 371.50 +5.00 138 537 +124
Total Volume and Open Interest 20,056 156,203 -1,841
Wheat(KCBT)
Jul04 040714 367.00 376.50 366.00 369.50 +2.50 139 63 -114
Sep04 040714 367.50 377.00 367.00 373.50 +4.75 5,222 36,482 -252
Dec04 040714 379.00 387.50 378.00 384.75 +4.75 2,672 21,722 +589
Mar05 040714 387.00 395.00 387.00 391.50 +3.75 489 3,584 -187
May05 040714 390.00 392.50 389.00 389.00 +4.00 0 110 +0
Total Volume and Open Interest 8,541 62,527 +39
Wheat(MGE)
Jul04 040714 390.00 390.00 390.00 390.00 +7.00 29 5 -29
Sep04 040714 386.00 392.50 385.75 390.00 +3.25 1,596 13,342 +130
Dec04 040714 393.75 400.00 393.25 397.00 +3.00 924 12,210 -49
Mar05 040714 401.50 405.00 401.50 402.50 +2.25 53 1,870 +1,870
May05 040714 405.00 406.00 405.00 406.00 +5.00 64 309 +50
Total Volume and Open Interest 2,666 27,809 +1,972
Oats(CBOT)
Jul04 040714 136.00 136.00 136.00 136.00 unch 12 1 -6
Sep04 040714 136.50 139.75 136.50 137.50 +2.00 119 3,456 +30
Dec04 040714 143.25 146.75 143.25 143.75 +1.50 420 7,072 -53
Mar05 040714 152.00 152.00 151.50 152.00 +3.50 1 181 +0
Total Volume and Open Interest 552 10,811 -29
Rough Rice(CBOT)
Jul04 040714 9.30 9.30 9.30 9.30 +0.10 6 84 +0
Sep04 040714 7.33 7.35 7.22 7.23 -0.17 34 988 +7
Nov04 040714 7.29 7.30 7.14 7.16 -0.19 204 1,862 -10
Jan05 040714 7.48 7.48 7.38 7.38 -0.16 135 351 +35
Total Volume and Open Interest 510 3,517 +123
Live Cattle(CME)
Aug04 040714 83.850 84.500 83.125 84.425 +0.525 9,712 44,326 -3,790
Oct04 040714 86.600 87.300 85.725 87.275 +0.525 8,027 40,191 +3,476
Dec04 040714 86.750 87.600 86.150 87.350 +0.600 1,405 14,452 -307
Feb05 040714 87.800 88.350 87.100 88.300 +0.325 887 7,575 +173
Apr05 040714 85.400 86.000 85.150 85.975 +0.125 181 2,441 +48
Jun05 040714 81.100 81.100 80.600 81.000 -0.100 56 911 -2
Total Volume and Open Interest 20,269 109,901 -403
Feeder Cattle(CME)
Aug04 040714 113.050 113.050 110.750 111.625 -1.900 1,762 9,092 -406
Sep04 040714 111.700 111.700 109.600 110.500 -1.500 789 3,126 +329
Oct04 040714 108.500 108.500 106.750 107.825 -1.275 466 2,849 +89
Nov04 040714 105.100 105.850 104.600 105.800 -0.600 36 1,211 +5
Jan05 040714 102.050 102.500 101.300 102.500 -0.575 91 788 +43
Mar05 040714 97.600 97.600 96.300 97.000 -1.250 21 192 +8
Apr05 040714 95.800 96.000 95.750 96.000 -1.750 1 80 +0
Total Volume and Open Interest 3,166 17,357 +68
Lean Hogs(CME)
Jul04 040714 79.550 79.600 79.250 79.425 +0.475 2,448 3,231 -1,002
Aug04 040714 75.900 76.700 75.250 75.650 +0.150 9,148 32,621 -1,728
Oct04 040714 66.850 67.450 66.650 67.350 +0.525 6,060 28,107 +3,044
Dec04 040714 61.800 62.800 61.800 62.775 +0.775 1,412 11,604 +351
Feb05 040714 60.150 61.000 60.100 60.975 +0.600 123 1,972 +24
Apr05 040714 60.250 60.700 60.250 60.700 +0.300 56 814 +17
May05 040714 61.525 62.100 61.525 62.100 +0.100 2 139 +1
Jun05 040714 64.775 64.775 64.775 64.775 +0.075 1 148 +1
Total Volume and Open Interest 19,253 78,661 +710
Pork Bellies(CME)
Jul04 040714 114.800 115.700 114.600 114.950 +0.425 63 565 -33
Aug04 040714 111.200 112.500 111.200 111.900 +0.875 363 2,540 +40
Feb05 040714 95.500 96.250 95.500 95.800 +0.300 3 126 +0
Mar05 040714 95.150 95.150 95.150 95.150 unch 0 2 +0
May05 040714 97.500 97.500 97.500 97.500 unch 0 1 +0
Total Volume and Open Interest 429 3,234 +7
Class III Milk(CME)
Jul04 040714 14.80 14.90 14.76 14.87 +0.07 9 5,978 -3
Aug04 040714 13.75 14.47 13.50 14.35 +0.63 169 5,204 +3
Sep04 040714 14.77 15.50 14.50 15.40 +0.63 388 5,166 -12
Oct04 040714 13.80 14.50 13.65 14.20 +0.40 37 3,107 +7
Nov04 040714 13.10 13.34 13.10 13.25 +0.05 16 2,068 +9
Total Volume and Open Interest 773 26,142 +57
Cocoa(NYBOT)
Jul04 040714 1458 1498 1458 1498 +56 3 39 -3
Sep04 040714 1437 1509 1426 1493 +56 2,757 39,476 -338
Dec04 040714 1450 1516 1442 1503 +54 339 15,315 +25
Mar05 040714 1475 1532 1475 1523 +53 55 10,897 -30
May05 040714 1535 1535 1535 1535 +52 0 11,528 +0
Jul05 040714 1548 1548 1548 1548 +51 0 11,384 +0
Sep05 040714 1563 1563 1563 1563 +51 0 4,776 -1
Total Volume and Open Interest 3,154 100,486 -347
Coffee "C"(NYBOT)
Jul04 040714 69.50 69.55 69.35 69.55 +1.00 76 425 -67
Sep04 040714 70.50 71.90 70.50 71.55 +1.00 9,282 60,873 -508
Dec04 040714 73.80 75.10 73.80 74.80 +1.00 1,689 17,714 +406
Mar05 040714 76.80 78.00 76.80 77.70 +1.00 931 6,373 -7
May05 040714 78.80 79.25 78.80 79.25 +1.00 105 1,662 +51
Jul05 040714 80.60 80.80 80.40 80.80 +1.05 58 1,107 +35
Total Volume and Open Interest 12,653 88,745 -501
Orange Juice(NYBOT)
Sep04 040714 68.20 69.65 67.25 69.55 +1.45 1,843 21,627 -114
Nov04 040714 70.30 71.00 69.00 71.00 +1.20 819 8,923 +128
Jan05 040714 71.50 72.40 71.00 72.40 +1.15 318 2,470 +163
Mar05 040714 73.20 74.00 72.75 74.00 +1.05 349 3,709 +186
May05 040714 75.00 76.20 75.00 76.20 +0.95 30 2,945 -3
Total Volume and Open Interest 3,399 39,806 -379
Sugar #11(NYBOT)
Oct04 040714 7.95 8.33 7.92 8.23 +0.10 25,712 208,944 +298
Mar05 040714 8.43 8.74 8.42 8.67 +0.11 9,510 47,889 -896
May05 040714 8.35 8.60 8.35 8.52 +0.08 3,281 18,074 +211
Jul05 040714 8.23 8.40 8.23 8.35 +0.04 1,992 13,286 +369
Oct05 040714 8.14 8.24 8.13 8.19 +0.02 969 11,623 +328
Total Volume and Open Interest 41,529 304,780 +399
London Cocoa(LCE)
Jul04 040714 788 826 785 817 +25 1,042 395 -945
Sep04 040714 815 851 810 839 +21 2,420 54,994 -408
Dec04 040714 835 874 835 862 +20 1,282 51,188 +789
Mar05 040714 863 892 858 883 +20 286 29,927 +102
May05 040714 873 904 873 895 +20 321 13,024 +80
Jul05 040714 886 918 884 908 +21 106 11,824 +6
Sep05 040714 899 931 897 921 +21 1 8,147 +1
Total Volume and Open Interest 5,458 178,884 -375
London Coffee(LCE)
Jul04 040714 690.00 700.00 690.00 693.00 -3.00 421 5,867 -396
Sep04 040714 702.00 715.00 697.00 703.00 -3.00 3,067 68,746 -242
Nov04 040714 715.00 724.00 710.00 716.00 -1.00 520 34,125 +132
Jan05 040714 725.00 736.00 722.00 726.00 -3.00 340 24,850 +180
Mar05 040714 737.00 742.00 735.00 740.00 -3.00 255 14,756 +236
May05 040714 753.00 753.00 753.00 753.00 -3.00 0 11,995 +0
Total Volume and Open Interest 4,627 162,566 -70
London Sugar(LCE)
Aug04 040714 233.50 242.00 230.00 240.00 +4.50 4,895 5,416 -3,378
Oct04 040714 239.60 247.00 236.00 245.00 +5.50 7,744 27,033 -329
Dec04 040714 245.00 251.90 242.00 251.90 +6.40 306 5,611 +37
Mar05 040714 248.00 258.10 247.50 257.00 +7.50 539 9,185 -207
May05 040714 246.00 254.90 246.00 254.50 +7.30 90 4,372 +52
Total Volume and Open Interest 13,804 58,633 -3,871
Cotton(NYBOT)
Oct04 040714 46.90 47.95 46.60 46.80 +0.20 226 3,775 -35
Dec04 040714 47.60 48.44 47.00 47.34 +0.04 3,742 56,697 +217
Mar05 040714 49.50 50.10 48.90 49.20 +0.20 485 11,877 +131
May05 040714 51.25 51.25 50.30 50.30 +0.20 123 2,404 +51
Jul05 040714 52.25 52.30 51.30 51.30 +0.15 286 1,660 +127
Oct05 040714 51.80 51.80 51.80 51.80 -0.10 2 25 +1
Total Volume and Open Interest 4,969 77,935 +532
Lumber(CME)
Jul04 040714 407.0 435.0 407.0 418.0 +11.0 475 367 -169
Sep04 040714 384.8 393.6 384.0 389.5 +5.9 983 3,094 +192
Nov04 040714 358.0 366.1 357.5 359.5 +3.1 262 924 +95
Jan05 040714 356.5 358.5 355.5 356.9 +3.4 55 145 +19
Total Volume and Open Interest 1,780 4,551 +140
Crude Oil(NYM)
Aug04 040714 39.45 41.05 39.20 40.97 +1.53 87,631 94,881 -19,382
Sep04 040714 39.55 41.20 39.40 41.15 +1.61 79,234 161,316 +14,207
Oct04 040714 39.15 40.60 39.00 40.57 +1.47 15,110 55,586 +695
Nov04 040714 38.70 40.25 38.70 40.09 +1.38 3,929 33,951 +827
Dec04 040714 38.30 39.66 38.20 39.66 +1.33 9,938 58,974 +1,079
Jan05 040714 38.00 39.16 38.00 39.16 +1.27 2,534 23,398 -622
Feb05 040714 37.40 38.73 37.40 38.73 +1.24 203 13,551 -72
Mar05 040714 37.20 38.34 37.10 38.34 +1.21 285 13,397 +71
Apr05 040714 37.96 37.96 37.96 37.96 +1.18 165 10,379 +60
May05 040714 37.59 37.59 37.59 37.59 +1.14 115 6,584 +10
Jun05 040714 36.17 37.24 36.12 37.24 +1.11 2,867 22,239 -289
Jul05 040714 35.95 36.95 35.95 36.95 +1.08 410 6,230 +219
Aug05 040714 36.69 36.69 36.69 36.69 +1.05 30 5,103 +0
Sep05 040714 36.45 36.45 36.45 36.45 +1.02 587 7,748 -200
Oct05 040714 36.23 36.23 36.23 36.23 +1.00 2 3,620 +0
Nov05 040714 36.01 36.01 36.01 36.01 +0.98 0 3,190 +0
Total Volume and Open Interest 210,423 679,462 -2,543
Heating Oil(NYM)
Aug04 040714 105.90 109.40 104.70 109.17 +3.00 26,777 41,735 -4,092
Sep04 040714 107.00 110.40 105.80 110.22 +3.09 15,341 40,747 +3,286
Oct04 040714 107.60 111.02 107.30 111.02 +3.09 5,812 16,414 +1,841
Nov04 040714 108.30 111.72 108.30 111.72 +3.09 1,966 12,088 +591
Dec04 040714 108.90 112.27 107.90 112.27 +3.09 3,402 23,448 +80
Jan05 040714 109.50 112.62 109.10 112.62 +3.09 1,403 10,108 -438
Feb05 040714 108.75 111.40 107.60 111.12 +3.09 495 10,918 +266
Mar05 040714 105.90 108.17 105.20 108.17 +2.99 136 9,012 +60
Apr05 040714 101.15 103.92 101.15 103.92 +2.79 11 2,405 +1
May05 040714 97.90 100.00 97.90 99.92 +2.59 7 1,885 +7
Jun05 040714 95.65 97.42 95.65 97.42 +2.44 53 4,217 +2
Jul05 040714 96.62 96.62 96.62 96.62 +2.34 565 5,719 +350
Total Volume and Open Interest 56,968 188,597 +2,372
Unleaded Gas(NYM)
Aug04 040714 128.00 132.00 126.00 131.60 +3.07 30,178 50,312 -4,469
Sep04 040714 125.10 129.30 123.50 129.16 +3.63 14,042 35,605 +2,292
Oct04 040714 117.40 121.31 116.75 121.31 +3.68 3,101 9,701 +168
Nov04 040714 112.20 116.31 112.20 116.31 +3.73 844 6,761 +94
Dec04 040714 109.25 112.91 108.40 112.91 +3.78 1,121 12,992 +69
Jan05 040714 110.20 111.96 110.20 111.96 +3.78 31 3,689 -10
Feb05 040714 111.96 111.96 111.96 111.96 +3.78 326 3,670 +191
Mar05 040714 112.41 112.41 112.41 112.41 +3.78 350 1,301 +14
Apr05 040714 117.00 118.86 117.00 118.86 +3.78 150 6,649 +44
May05 040714 118.46 118.46 118.46 118.46 +3.78 100 6,548 +68
Jun05 040714 117.11 117.11 117.11 117.11 +3.78 50 1,988 -50
Jul05 040714 114.76 114.76 114.76 114.76 +3.78 50 1,450 +50
Total Volume and Open Interest 50,343 140,666 -1,539
Natural Gas(NYM)
Aug04 040714 5.900 5.990 5.880 5.977 +0.072 42,370 50,281 -2,168
Sep04 040714 5.960 6.040 5.930 6.034 +0.079 16,218 49,800 +3,451
Oct04 040714 6.010 6.081 5.985 6.081 +0.078 8,918 38,130 -97
Nov04 040714 6.320 6.390 6.305 6.375 +0.073 4,552 20,254 -483
Dec04 040714 6.600 6.670 6.590 6.662 +0.071 4,425 21,167 -30
Jan05 040714 6.770 6.835 6.730 6.827 +0.069 3,842 21,111 +807
Feb05 040714 6.735 6.795 6.710 6.789 +0.068 2,691 15,006 +56
Mar05 040714 6.600 6.660 6.580 6.655 +0.067 3,569 17,894 +181
Apr05 040714 6.030 6.055 6.010 6.055 +0.047 2,544 14,864 +727
May05 040714 5.900 5.930 5.880 5.927 +0.047 419 11,135 +49
Jun05 040714 5.900 5.950 5.900 5.940 +0.047 251 7,767 -5
Jul05 040714 5.950 5.980 5.940 5.968 +0.037 544 11,532 +214
Aug05 040714 5.970 5.980 5.955 5.978 +0.028 85 7,960 -41
Sep05 040714 5.950 5.975 5.950 5.963 +0.033 229 8,229 +103
Oct05 040714 5.965 5.993 5.965 5.993 +0.033 269 6,648 -129
Nov05 040714 6.165 6.195 6.165 6.170 +0.045 45 6,015 +2
Total Volume and Open Interest 93,663 374,281 +4,133
Brent Crude Oil(IPE)
Aug04 040714 36.95 38.58 36.60 38.54 +1.85 28,911 30,847 -9,693
Sep04 040714 36.37 37.80 36.10 37.74 +1.51 61,111 94,532 +4,389
Oct04 040714 36.11 37.50 35.85 37.41 +1.36 21,184 71,508 +11,331
Nov04 040714 35.79 37.10 35.65 37.08 +1.32 3,593 14,551 +1,403
Dec04 040714 35.45 36.75 35.32 36.75 +1.28 6,101 33,166 +974
Jan05 040714 35.20 36.37 35.05 36.37 +1.24 1,203 11,107 +298
Feb05 040714 34.75 36.02 34.74 36.02 +1.21 225 7,070 +10
Mar05 040714 34.43 35.68 34.43 35.68 +1.18 225 10,050 +225
Apr05 040714 34.19 35.36 34.19 35.36 +1.15 105 6,730 +55
May05 040714 35.08 35.08 35.08 35.08 +1.12 0 1,423 +0
Jun05 040714 33.70 34.81 33.69 34.81 +1.09 1,350 13,520 -625
Jul05 040714 34.55 34.55 34.55 34.55 +1.07 0 1,715 +0
Sep05 040714 34.05 34.05 34.05 34.05 +0.95 0 3,390 +0
Total Volume and Open Interest 127,223 351,941 +8,992
Gas Oil(IPE)
Aug04 040714 337.00 339.00 333.00 338.75 +5.25 17,959 58,931 -4,344
Sep04 040714 335.00 337.00 332.75 336.50 +4.25 11,252 29,994 +3,754
Oct04 040714 331.25 332.25 329.00 332.25 +4.00 2,748 13,561 +1,192
Nov04 040714 327.50 327.75 324.75 327.75 +3.75 100 7,756 +0
Dec04 040714 321.25 323.00 320.00 323.00 +3.75 2,245 23,960 +125
Jan05 040714 318.50 318.50 317.00 318.50 +3.50 162 5,938 -114
Feb05 040714 312.00 313.00 312.00 313.00 +3.00 0 2,273 +0
Mar05 040714 306.50 306.50 306.50 306.50 +2.75 0 1,913 +0
Apr05 040714 299.50 299.50 299.50 299.50 +2.75 0 900 +0
May05 040714 294.25 294.25 294.25 294.25 +2.00 0 850 +0
Total Volume and Open Interest 34,966 168,396 -43
US Dollar Index(NYBOT)
Sep04 040714 88.05 88.07 87.55 87.76 -0.25 2,977 14,296 +717
Dec04 040714 88.00 88.00 87.99 87.99 -0.28 6 2,094 +3
Mar05 040714 88.22 88.22 88.22 88.22 -0.31 0 11 +0
Total Volume and Open Interest 2,983 16,402 +720
Australian Dollar(CME)
Sep04 040714 72.03 72.17 71.78 72.00 -0.18 2,416 30,245 -693
Dec04 040714 71.46 71.46 71.29 71.36 -0.18 3 248 +2
Mar05 040714 70.79 70.79 70.79 70.79 -0.18 1 30 +0
Total Volume and Open Interest 2,420 30,583 -691
British Pound(CME)
Sep04 040714 184.94 185.21 184.30 184.69 -0.07 7,126 71,702 +3,351
Dec04 040714 183.30 183.30 183.27 183.27 -0.09 1 393 +0
Mar05 040714 181.97 181.97 181.97 181.97 -0.09 0 6 +0
Total Volume and Open Interest 7,126 72,101 +3,351
Canadian Dollar(CME)
Sep04 040714 75.65 75.90 75.50 75.62 -0.25 8,557 66,752 +1,850
Dec04 040714 75.60 75.79 75.44 75.55 -0.25 165 4,682 -475
Mar05 040714 75.50 75.50 75.50 75.50 -0.25 16 666 -4
Jun05 040714 75.45 75.45 75.45 75.45 -0.25 43 502 +31
Total Volume and Open Interest 8,781 72,639 +1,392
Japanese Yen(CME)
Sep04 040714 92.11 92.30 91.85 91.95 -0.33 12,198 96,081 -327
Dec04 040714 92.78 92.78 92.42 92.42 -0.33 11 10,303 -2,003
Mar05 040714 92.98 92.98 92.98 92.98 -0.33 0 3 +0
Total Volume and Open Interest 12,209 106,390 -2,330
Swiss Franc(CME)
Sep04 040714 81.38 81.74 81.37 81.58 +0.50 9,566 59,898 -260
Dec04 040714 81.59 81.83 81.59 81.83 +0.50 2 129 +1
Mar05 040714 82.10 82.10 82.10 82.10 +0.50 0 7 +0
Total Volume and Open Interest 9,568 60,091 -259
EuroFX(CME)
Sep04 040714 123.69 124.10 123.60 123.82 +0.63 13,451 146,075 -455
Dec04 040714 123.68 123.85 123.66 123.76 +0.63 27 1,292 +103
Mar05 040714 124.00 124.00 123.76 123.76 +0.63 10 189 +0
Total Volume and Open Interest 13,488 147,585 -352
Mexican Peso(CME)
Sep04 040714 8625.0 8662.0 8622.0 8652.0 +22.0 8,459 44,832 -86
Dec04 040714 8522.0 8522.0 8522.0 8522.0 +22.0 0 1,633 +0
Total Volume and Open Interest 8,459 47,754 -93
30-Year T-Bonds(CBOT)
Sep04 040714 107~30 108~14 107~20 107~26 +0~01 175,829 498,707 -2,583
Dec04 040714 106~25 107~00 106~19 106~20 +0~01 2,743 17,161 -288
Mar05 040714 105~17 105~17 105~17 105~17 +0~01 0 194 +0
Total Volume and Open Interest 178,572 516,069 -2,871
Municipal Bonds(CBOT)
Sep04 040714 101~13 101~18 101~00 101~04 -0~04 158 2,587 +23
Total Volume and Open Interest 158 2,587 +23
10-Year T-Notes(CBOT)
Sep04 040714 110~165 110~255 110~085 110~130 -0~010 489,425 1,292,285 +6,282
Dec04 040714 109~090 109~150 109~020 109~040 -0~015 7,698 25,932 +3,786
Total Volume and Open Interest 497,123 1,318,227 +10,068
5-Year T-Notes(CBOT)
Sep04 040714 109~200 109~250 109~130 109~155 -0~025 231,434 1,135,241 +1,135,241
Dec04 040714 108~185 108~185 108~165 108~165 -0~025 5,491 40,601 +5,634
Total Volume and Open Interest 236,925 40,601 +5,634
2 Year T-Notes(CBOT)
Sep04 040714 105~084 105~090 105~072 105~074 -0~008 3,912 195,028 -788
Total Volume and Open Interest 3,912 195,028 -788
Eurodollars(CME)
Sep04 040714 98.070 98.075 98.055 98.065 unch 45,517 902,040 -4,202
Dec04 040714 97.655 97.685 97.620 97.635 -0.010 50,641 886,030 +1,491
Mar05 040714 97.270 97.295 97.215 97.230 -0.020 59,256 788,573 +871
Jun05 040714 96.900 96.945 96.835 96.855 -0.030 63,230 637,655 +16,251
Sep05 040714 96.565 96.595 96.495 96.515 -0.040 38,878 559,070 +9,040
Dec05 040714 96.265 96.275 96.185 96.205 -0.045 26,250 449,307 +2,115
Mar06 040714 96.030 96.030 95.955 95.975 -0.040 21,629 340,137 +5,207
Jun06 040714 95.835 95.835 95.760 95.780 -0.035 23,074 213,256 +3,307
Sep06 040714 95.670 95.670 95.600 95.620 -0.030 13,362 188,097 +2,518
Dec06 040714 95.505 95.505 95.435 95.455 -0.030 7,713 145,727 +5,771
Mar07 040714 95.360 95.360 95.300 95.320 -0.025 7,383 144,262 +2,671
Jun07 040714 95.230 95.230 95.170 95.190 -0.020 8,911 111,490 +1,511
Total Volume and Open Interest 388,363 6,002,529 +43,737
3-Mth Euro-Yen(CME)
Sep04 040714 99.91 99.91 99.91 99.91 unch 5 5,852 -117
Dec04 040714 99.89 99.89 99.89 99.89 unch 0 7,432 -85
Mar05 040714 99.83 99.83 99.83 99.83 +0.01 82 8,775 -61
Jun05 040714 99.74 99.74 99.74 99.74 unch 230 8,786 +114
Sep05 040714 99.62 99.62 99.62 99.62 unch 109 5,284 -191
Dec05 040714 99.49 99.49 99.49 99.49 unch 0 3,237 -109
Mar06 040714 99.33 99.33 99.33 99.33 unch 0 2,023 +0
Jun06 040714 99.20 99.20 99.20 99.20 unch 0 1,218 +0
Sep06 040714 99.10 99.10 99.10 99.10 unch 0 1,079 +0
Dec06 040714 98.98 98.98 98.98 98.98 +0.01 0 655 +0
Total Volume and Open Interest 426 45,359 -449
3-Mth Euro-Yen(SIMEX)
Sep04 040714 99.91 99.91 99.91 99.91 unch 310 42,768 +234
Dec04 040714 99.89 99.89 99.89 99.89 unch 812 66,936 +125
Mar05 040714 99.84 99.84 99.83 99.83 unch 192 57,370 -128
Jun05 040714 99.74 99.74 99.73 99.74 -0.01 907 58,208 -190
Sep05 040714 99.61 99.62 99.61 99.62 unch 544 45,992 -237
Dec05 040714 99.49 99.50 99.49 99.50 unch 853 35,877 +113
Mar06 040714 99.35 99.35 99.35 99.35 unch 167 27,120 +167
Jun06 040714 99.22 99.22 99.22 99.22 unch 41 12,943 +0
Total Volume and Open Interest 3,848 363,500 +95
German Euro-Bund(EUREX)
Sep04 040714 113.83 113.95 113.73 113.81 +0.09 863,236 1,040,216 -26,251
Dec04 040714 112.87 112.87 112.80 112.86 +0.08 58 17,408 -4
Mar05 040714 112.31 112.31 112.31 112.31 +0.09 2,573 0 +0
Total Volume and Open Interest 865,867 1,057,624 -26,255
German Euro-Bobl(EUREX)
Sep04 040714 110.76 110.87 110.72 110.77 +0.09 657,162 701,406 -24,204
Dec04 040714 109.87 109.87 109.87 109.87 +0.09 1,550 3,383 +1,550
Mar05 040714 109.37 109.37 109.37 109.37 +0.09 191 0 +0
Total Volume and Open Interest 658,903 704,789 -22,654
Long Gilt(LIFFE)
Sep04 040714 106~00 106~05 105~27 105~31 +0~05 58,546 206,839 -5,192
Dec04 040714 105~24 105~24 105~24 105~24 +0~05      
Total Volume and Open Interest 58,546 206,839 -5,192
3-Mth Short Sterling(LIFFE)
Sep04 040714 94.96 94.98 94.95 94.96 +0.01 24,928 199,539 -340
Dec04 040714 94.76 94.82 94.75 94.79 +0.03 47,110 249,202 +8,417
Mar05 040714 94.63 94.70 94.62 94.66 +0.03 48,535 185,711 +8,997
Total Volume and Open Interest 192,126 1,165,405 +5,887
3-Mth Euribor(LIFFE)
Sep04 040714 97.835 97.840 97.835 97.840 +0.005 58,339 527,669 -457
Dec04 040714 97.680 97.700 97.675 97.685 +0.005 150,799 527,021 -13,816
Mar05 040714 97.480 97.505 97.470 97.480 +0.010 153,220 398,009 -976
Total Volume and Open Interest 634,399 2,764,304 -14,505
3-Mth Aus T-Bills(SFE)
Sep04 040714 94.52 94.53 94.51 94.52 -0.01 13,094 176,204 +1,508
Dec04 040714 94.42 94.45 94.42 94.42 -0.02 6,901 130,424 -418
Mar05 040714 94.38 94.40 94.37 94.37 -0.02 2,888 51,593 -1,284
Jun05 040714 94.35 94.36 94.33 94.33 -0.03 2,789 28,492 +1,268
Sep05 040714 94.31 94.31 94.29 94.29 -0.04 827 18,386 +187
Dec05 040714 94.26 94.26 94.23 94.23 -0.05 486 13,013 -37
Mar06 040714 94.22 94.22 94.19 94.19 -0.04 247 9,862 -350
Jun06 040714 94.18 94.18 94.14 94.14 -0.05 651 5,297 +156
Sep06 040714 94.09 94.09 94.09 94.09 -0.05 100 2,754 +50
Dec06 040714 94.02 94.02 94.02 94.02 -0.06 160 1,695 +160
Total Volume and Open Interest 28,182 440,567 +1,273
10-Year Aus T-Bonds(SFE)
Sep04 040714 94.30 94.32 94.27 94.29 -0.01 4,429 200,482 -464
Dec04 040714 94.29 94.29 94.29 94.29 -0.03      
Total Volume and Open Interest 49,254 367,109 +7,671
3-Year Aus T-Bonds(SFE)
Sep04 040714 94.57 94.59 94.54 94.56 -0.03 29,864 367,109 +7,671
Dec04 040714 94.56 94.56 94.56 94.56 -0.03      
Total Volume and Open Interest 29,864 367,109 +7,671
Gold(CMX)
Aug04 040714 404.3 406.8 403.0 405.6 +3.3 48,605 137,954 -1,832
Oct04 040714 405.5 407.8 404.5 406.9 +3.3 1,675 10,832 +758
Dec04 040714 407.8 409.5 406.0 408.3 +3.2 6,658 52,015 +3,061
Feb05 040714 410.2 410.2 408.0 409.9 +3.2 827 4,090 +388
Apr05 040714 411.5 411.5 411.5 411.5 +3.2 6 4,898 +6
Jun05 040714 412.5 413.3 411.5 413.3 +3.2 208 13,599 -100
Aug05 040714 415.3 415.3 415.3 415.3 +3.2 0 2,240 +0
Oct05 040714 417.3 417.3 417.3 417.3 +3.2 0 281 +0
Dec05 040714 419.4 419.4 419.4 419.4 +3.2 38 6,376 -20
Feb06 040714 421.7 421.7 421.7 421.7 +3.2 0 843 +0
Apr06 040714 424.0 424.0 424.0 424.0 +3.2 0 435 +0
Jun06 040714 426.4 426.4 426.4 426.4 +3.2 0 7,535 +0
Total Volume and Open Interest 58,017 247,735 +2,261
Silver(CMX)
Jul04 040714 651.0 659.8 651.0 659.8 +22.0 43 182 -32
Sep04 040714 647.0 662.5 645.5 661.2 +22.0 15,205 54,506 +23
Dec04 040714 648.0 665.0 648.0 664.4 +22.0 1,558 19,685 -447
Mar05 040714 657.0 668.0 657.0 667.3 +22.0 24 5,016 -6
May05 040714 669.2 669.2 669.2 669.2 +22.0 3 1,109 -3
Jul05 040714 665.0 671.1 665.0 671.1 +22.0 12 2,007 -5
Sep05 040714 672.8 672.8 672.8 672.8 +22.0 1 98 +1
Total Volume and Open Interest 16,863 87,162 -504
Platinum(NYM)
Jul04 040714 818.5 818.5 818.5 818.5 +7.8 44 434 -30
Oct04 040714 815.0 817.0 810.0 815.5 +8.8 595 4,838 -43
Jan05 040714 809.5 809.5 809.5 809.5 +8.8 6 11 -5
Total Volume and Open Interest 676 5,747 +386
Palladium(NYME)
Sep04 040714 224.00 229.00 224.00 228.35 +6.35 436 7,403 -92
Dec04 040714 230.10 230.10 230.10 230.10 +6.60 67 577 +4
Mar05 040714 232.60 232.60 232.60 232.60 +6.60 0 1 +0
Total Volume and Open Interest 503 7,981 -88
Copper(CMX)
Jul04 040714 128.00 128.80 127.80 127.80 -0.10 254 2,683 -211
Sep04 040714 127.50 128.90 127.20 127.70 -0.10 6,273 42,842 +493
Dec04 040714 123.75 124.60 123.75 123.85 -0.25 241 10,446 +65
Mar05 040714 120.70 120.70 120.10 120.10 -0.25 4 1,658 +2
May05 040714 117.75 117.75 117.75 117.75 -0.15 0 385 +0
Total Volume and Open Interest 7,411 66,740 +204
DJIA Index(CBOT)
Sep04 040714 10175 10272 10160 10196 -31 8,223 43,324 -1,192
Dec04 040714 10245 10245 10192 10192 -33 2 51 -1
Mar05 040714 10197 10197 10197 10197 -33      
Total Volume and Open Interest 8,225 43,375 -1,193
S & P 500(CME)
Sep04 040714 1108.50 1119.70 1107.20 1111.30 -2.90 23,734 579,042 +1,033
Dec04 040714 1108.00 1111.50 1108.00 1111.50 -2.90 0 6,446 +0
Mar05 040714 1112.70 1112.70 1112.70 1112.70 -2.90 0 487 +0
Jun05 040714 1115.80 1115.80 1115.80 1115.80 -2.90 0 268 +0
Total Volume and Open Interest 23,738 586,287 +1,037
S & P 500 E-Mini(Globex)
Sep04 040714 1111.75 1119.75 1106.75 1111.25 -3.00 484,624 554,923 -12,400
Dec04 040714 1110.00 1119.50 1107.50 1111.50 -3.00 22 8,474 -2
Total Volume and Open Interest 484,646 563,397 -12,402
NASDAQ 100(CME)
Sep04 040714 1418.50 1436.50 1414.00 1419.00 -15.00 6,757 67,057 -171
Dec04 040714 1420.00 1424.00 1420.00 1424.00 -15.00 0 829 +0
Mar05 040714 1429.00 1429.00 1429.00 1429.00 -15.00 0 1 +0
Total Volume and Open Interest 6,757 67,887 -171
NASDAQ 100 E-Mini(GLOBEX)
Sep04 040714 1426.0 1436.5 1413.5 1419.0 -15.0 265,902 197,572 -5,441
Dec04 040714 1427.5 1438.0 1424.0 1424.0 -15.0 6 688 -5
Total Volume and Open Interest 265,908 198,260 -5,446
S & P Midcap 400(CME)
Sep04 040714 583.00 590.50 583.00 584.50 -1.50 507 14,148 -112
Dec04 040714 584.25 584.25 584.25 584.25 -1.50      
Mar05 040714 584.25 584.25 584.25 584.25 -1.50      
Total Volume and Open Interest 507 14,148 -112
Russell 2000(CME)
Sep04 040714 557.50 566.00 557.00 558.80 -2.70 719 24,756 -35
Dec04 040714 558.80 558.80 558.80 558.80 -2.70      
Mar05 040714 558.80 558.80 558.80 558.80 -2.70      
Total Volume and Open Interest 719 24,756 -35
Value Line(KCBT)
Sep04 040714 1552.00 1567.00 1552.00 1556.50 -8.50 3 64 +0
Total Volume and Open Interest 3 64 +0
Nikkei 225(CME)
Sep04 040714 11380 11470 11360 11385 -340 4,110 30,735 -201
Dec04 040714 11385 11385 11385 11385 -340 0 16 +0
Total Volume and Open Interest 4,110 30,832 -201
Nikkei 225(SIMEX)
Sep04 040714 11670 11705 11345 11350 -230 14,955 142,591 -2,398
Dec04 040714 11315 11315 11315 11315 -230      
Mar05 040714 11310 11310 11310 11310 -230 0 1 +0
Total Volume and Open Interest 14,955 142,593 -2,398
CAC 40(MATIF)
Jul04 040714 3642.0 3656.0 3621.5 3653.0 -8.0 30,614 350,791 +2,996
Aug04 040714 3644.0 3659.5 3630.0 3658.5 -8.5 250 1,118 +466
Sep04 040714 3646.5 3667.0 3641.5 3665.5 -7.0 182 93,226 -7
Total Volume and Open Interest 37,519 457,430 +3,455
DAX Index(EUREX)
Sep04 040714 3880.5 3918.5 3865.5 3906.0 -15.0 84,934 147,910 -5,873
Dec04 040714 3903.0 3939.0 3888.0 3927.0 -15.0 70 4,822 +33
Mar05 040714 3925.0 3962.5 3914.0 3949.5 -15.5 12 491 -4
Total Volume and Open Interest 85,016 153,223 -5,844
FT-SE 100(LIFFE)
Sep04 040714 4340.00 4377.00 4321.00 4370.50 +19.00 42,692 429,049 +1,814
Dec04 040714 4370.00 4401.00 4367.00 4401.00 +19.50 0 28,329 +0
Mar05 040714 4365.00 4410.50 4365.00 4407.50 +15.50 40 4,073 +23
Total Volume and Open Interest 43,732 462,701 +2,837
SPI 200(SFE)
Sep04 040714 3553.0 3554.0 3515.0 3517.0 -44.0 5,595 153,151 +77
Dec04 040714 3553.0 3553.0 3529.0 3529.0 -44.0 11 4,641 -96
Mar05 040714 3541.0 3541.0 3541.0 3541.0 -44.0 47 1,424 +0
Total Volume and Open Interest 5,849 161,000 +121
GSCI(CME)
Jul04 040714 294.25 301.55 293.50 301.55 +7.20 4,108 2,779 -3,966
Aug04 040714 293.40 301.10 293.40 301.10 +7.25 3,909 14,167 +3,901
Sep04 040714 298.50 298.50 298.50 298.50 +6.50      
Total Volume and Open Interest 8,017 16,946 -65
Reuters CRB Index(NYBOT)
Aug04 040714 270.00 272.00 269.25 272.00 +4.50 23 260 -4
Nov04 040714 270.00 273.00 270.00 273.00 +4.00 2 110 +0
Jan05 040714 272.00 272.00 272.00 272.00 +3.50 0 51 +0
Total Volume and Open Interest 25 421 -4
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