MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri July 16, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug04 040716 720.00 738.00 705.00 707.50 -43.50 16,468 43,753 -1,786
Sep04 040716 656.50 668.00 647.00 651.00 -11.00 4,018 14,812 -213
Nov04 040716 647.00 655.00 638.00 640.50 -5.00 39,694 101,371 +684
Jan05 040716 650.00 659.00 644.00 644.50 -5.50 1,490 6,820 +482
Mar05 040716 652.00 662.00 648.00 650.00 -5.00 644 3,829 -69
May05 040716 654.00 660.00 645.50 647.50 -4.00 460 4,159 -57
Jul05 040716 652.00 658.00 648.00 648.00 -3.00 430 1,827 +197
Total Volume and Open Interest 63,230 177,821 -1,036
Soybean Meal(CBOT)
Aug04 040716 249.00 250.00 240.00 240.80 -13.50 12,524 33,869 -229
Sep04 040716 222.00 226.00 220.50 221.80 -5.70 4,657 18,657 -167
Oct04 040716 203.00 206.50 201.00 202.00 -3.10 2,007 16,439 +292
Dec04 040716 200.00 203.00 198.00 198.70 -2.70 8,535 40,989 -520
Jan05 040716 201.00 203.00 199.00 199.30 -3.20 905 5,354 +48
Mar05 040716 202.50 204.50 200.00 200.50 -3.50 771 5,069 +101
May05 040716 203.50 204.50 199.50 200.00 -4.00 821 4,932 -61
Jul05 040716 205.00 205.50 201.00 201.00 -2.50 236 3,830 +48
Total Volume and Open Interest 30,643 132,518 -529
Soybean Oil(CBOT)
Aug04 040716 26.40 26.60 26.15 26.35 -0.08 6,023 24,364 -622
Sep04 040716 25.55 25.95 25.42 25.65 +0.12 3,301 17,637 -136
Oct04 040716 24.30 25.05 24.30 24.67 +0.30 1,300 12,975 -110
Dec04 040716 23.43 24.35 23.35 23.66 +0.36 8,190 52,809 -2,096
Jan05 040716 23.15 24.00 23.15 23.52 +0.42 1,137 7,415 -314
Mar05 040716 23.05 23.90 23.05 23.37 +0.26 1,433 5,898 -581
May05 040716 23.07 23.65 23.07 23.30 +0.23 369 4,162 +39
Jul05 040716 23.00 23.75 23.00 23.26 +0.21 252 3,235 +91
Total Volume and Open Interest 22,102 131,483 -3,939
Canola(WCE)
Jul04 040714 354.5 354.5 354.5 354.5 unch 2 46 +0
Sep04 040716 340.1 340.1 340.1 340.1 unch 0 200 +0
Nov04 040716 339.1 343.5 338.5 340.4 -0.2 2,173 44,324 -89
Jan05 040716 343.5 345.7 343.5 345.7 +0.2 20 1,964 +0
Mar05 040716 350.1 350.5 350.1 350.5 +0.5 11 2,002 +6
Total Volume and Open Interest 2,210 49,854 -123
Corn(CBOT)
Sep04 040716 240.00 241.00 238.75 239.00 -3.50 16,819 163,723 -1,295
Dec04 040716 247.00 249.25 247.00 247.50 -2.75 41,759 308,958 -371
Mar05 040716 255.50 257.00 255.00 255.25 -2.75 3,870 49,958 +1,134
May05 040716 261.00 262.50 260.75 261.00 -2.25 487 15,405 +354
Jul05 040716 265.00 265.75 264.50 264.50 -2.50 468 12,875 +38
Sep05 040716 263.50 265.00 262.50 263.00 -0.25 151 2,864 +59
Total Volume and Open Interest 63,809 564,707 -472
Wheat(CBOT)
Sep04 040716 332.00 337.00 331.50 333.25 unch 18,112 91,664 -244
Dec04 040716 346.00 350.00 345.00 346.00 -0.50 9,896 49,570 +392
Mar05 040716 357.50 361.00 355.00 355.75 -1.75 1,175 9,968 -12
May05 040716 362.00 365.00 360.00 360.50 unch 47 679 +15
Jul05 040716 355.00 359.50 355.00 356.50 +1.00 255 1,967 +102
Total Volume and Open Interest 29,489 153,883 +224
Wheat(KCBT)
Jul04 040716 367.00 367.25 365.00 365.00 +0.50 24 47 +12
Sep04 040716 365.00 368.00 364.00 365.00 +0.50 7,648 37,110 -393
Dec04 040716 375.50 379.00 374.50 375.75 +0.25 3,493 23,467 +856
Mar05 040716 382.00 385.00 382.00 383.00 +0.25 380 4,035 +159
May05 040716 383.00 383.00 383.00 383.00 unch 1 156 +0
Total Volume and Open Interest 11,561 65,373 +626
Wheat(MGE)
Jul04 040716 375.00 375.00 375.00 375.00 -7.00 3 2 +0
Sep04 040716 381.00 385.00 381.00 382.25 +0.50 2,938 14,124 +484
Dec04 040716 389.25 392.00 388.50 389.50 +0.25 1,941 12,402 +548
Mar05 040716 396.00 397.00 395.00 395.00 -1.00 529 2,400 +345
May05 040716 397.00 397.00 397.00 397.00 unch 1 309 +0
Total Volume and Open Interest 5,408 29,310 +1,377
Oats(CBOT)
Sep04 040716 137.25 138.50 136.25 136.75 unch 263 3,378 -130
Dec04 040716 145.00 145.50 142.50 142.75 -1.00 467 6,130 +5
Mar05 040716 151.00 151.00 151.00 151.00 +0.25 40 191 +0
May05 040716 156.00 156.00 156.00 156.00 unch 0 81 +0
Total Volume and Open Interest 730 9,800 -125
Rough Rice(CBOT)
Jul04 040716 9.30 9.30 9.30 9.30 unch 1 84 +0
Sep04 040716 7.25 7.40 7.24 7.38 +0.15 23 1,035 +4
Nov04 040716 7.19 7.32 7.17 7.28 +0.13 94 1,875 -34
Jan05 040716 7.43 7.50 7.43 7.50 +0.13 39 486 +10
Total Volume and Open Interest 171 3,743 -5
Live Cattle(CME)
Aug04 040716 82.600 83.475 82.250 83.075 +0.300 10,775 37,456 -3,848
Oct04 040716 84.900 85.750 84.650 85.400 -0.150 6,766 46,333 +1,336
Dec04 040716 85.700 85.975 85.000 85.650 -0.275 1,577 14,671 +86
Feb05 040716 87.050 87.400 86.750 87.400 +0.075 848 7,910 +92
Apr05 040716 85.150 85.425 84.750 85.325 -0.025 237 2,452 +20
Jun05 040716 80.650 80.800 80.600 80.600 -0.050 55 981 +25
Total Volume and Open Interest 20,267 109,810 -2,287
Feeder Cattle(CME)
Aug04 040716 108.425 109.450 107.700 108.525 -0.100 2,041 8,739 -180
Sep04 040716 107.250 108.300 106.700 107.600 +0.100 894 3,450 +76
Oct04 040716 105.250 106.050 104.750 105.900 +0.550 698 2,962 +35
Nov04 040716 103.300 103.800 102.550 103.775 +0.125 251 1,369 +115
Jan05 040716 101.250 101.600 100.700 101.600 -0.050 86 825 +19
Mar05 040716 96.100 97.200 96.000 97.200 +0.700 26 214 +8
Apr05 040716 96.500 96.500 96.500 96.500 +0.700 18 86 +1
Total Volume and Open Interest 4,016 17,668 +76
Lean Hogs(CME)
Aug04 040716 73.800 73.800 73.000 73.150 -0.500 10,196 26,936 -2,334
Oct04 040716 65.250 65.350 64.250 64.400 -0.950 4,871 32,350 +1,344
Dec04 040716 61.275 61.275 60.700 60.875 -0.425 1,259 12,463 +418
Feb05 040716 60.050 60.375 60.025 60.375 +0.325 433 2,046 +29
Apr05 040716 60.250 60.600 60.100 60.575 +0.500 55 871 +41
May05 040716 61.950 61.950 61.950 61.950 +0.050 7 144 +4
Jun05 040716 64.525 64.625 64.525 64.625 +0.125 109 226 +78
Jul05 040716 62.025 62.600 62.000 62.600 +0.200 3 25 +0
Total Volume and Open Interest 17,465 77,791 -616
Pork Bellies(CME)
Jul04 040716 113.275 113.275 110.875 111.650 -2.200 160 420 -95
Aug04 040716 108.400 108.625 106.550 106.725 -2.425 804 2,395 -131
Feb05 040716 94.725 94.725 93.550 93.550 -1.175 47 154 +20
Mar05 040716 93.500 93.500 93.500 93.500 -1.100 0 2 +0
May05 040716 95.250 95.250 95.250 95.250 -1.450 0 1 +0
Total Volume and Open Interest 1,011 2,972 -206
Class III Milk(CME)
Jul04 040716 14.76 14.76 14.65 14.69 -0.16 11 5,898 -14
Aug04 040716 13.96 13.96 13.75 13.79 -0.18 297 5,154 +18
Sep04 040716 14.75 14.75 14.50 14.55 -0.35 502 5,261 -69
Oct04 040716 13.50 13.85 13.50 13.75 unch 83 3,121 +5
Nov04 040716 12.65 12.85 12.60 12.85 -0.10 40 2,055 +11
Total Volume and Open Interest 976 26,131 -36
Cocoa(NYBOT)
Jul04 040715 1505 1543 1505 1541 +43 2 25 -14
Sep04 040716 1531 1545 1520 1528 -3 8,641 39,931 +77
Dec04 040716 1538 1555 1532 1541 -2 2,210 15,949 +520
Mar05 040716 1573 1573 1560 1563 unch 543 11,144 +131
May05 040716 1582 1582 1575 1575 -2 55 11,583 +55
Jul05 040716 1588 1588 1588 1588 -2 2 11,387 +2
Sep05 040716 1603 1603 1603 1603 unch 2 4,753 +0
Total Volume and Open Interest 11,464 101,832 +774
Coffee "C"(NYBOT)
Jul04 040716 69.75 69.85 69.00 69.75 -0.45 7 75 -28
Sep04 040716 71.50 71.90 70.60 71.65 -0.45 6,811 60,665 +174
Dec04 040716 74.60 75.00 73.85 74.80 -0.45 1,617 18,119 +371
Mar05 040716 77.70 77.90 76.80 77.75 -0.45 492 6,455 +41
May05 040716 79.30 79.30 79.00 79.30 -0.45 40 1,679 +15
Jul05 040716 80.10 80.75 80.10 80.75 -0.45 124 1,178 +68
Total Volume and Open Interest 9,091 88,778 +641
Orange Juice(NYBOT)
Sep04 040716 69.90 70.10 68.50 69.40 -0.50 4,394 20,810 -1,025
Nov04 040716 71.20 71.50 70.00 70.55 -0.80 1,211 9,897 +606
Jan05 040716 72.65 73.10 72.25 72.25 -0.65 352 2,475 -65
Mar05 040716 74.50 74.70 73.95 73.95 -0.70 145 4,058 +115
May05 040716 76.90 77.20 76.90 76.95 -0.15 96 3,133 +90
Total Volume and Open Interest 6,198 40,505 -279
Sugar #11(NYBOT)
Oct04 040716 8.17 8.35 8.17 8.25 +0.01 20,586 209,635 -996
Mar05 040716 8.64 8.77 8.64 8.70 unch 7,824 49,229 +807
May05 040716 8.52 8.65 8.52 8.58 +0.02 1,877 17,990 +168
Jul05 040716 8.37 8.46 8.37 8.40 +0.02 1,084 12,473 -109
Oct05 040716 8.23 8.30 8.23 8.27 +0.04 495 12,695 +39
Total Volume and Open Interest 32,019 307,117 -130
London Cocoa(LCE)
Jul04 040715 817 821 813 819 +2 402 112 -283
Sep04 040716 875 875 849 863 +2 9,639 51,777 -1,967
Dec04 040716 890 897 872 885 +2 3,576 52,138 +827
Mar05 040716 904 915 892 905 +1 1,734 29,566 -186
May05 040716 928 928 909 918 +1 242 13,288 +132
Jul05 040716 945 945 931 931 +1 381 11,817 -19
Sep05 040716 950 959 942 945 +1 540 7,890 -117
Total Volume and Open Interest 16,289 175,999 -1,304
London Coffee(LCE)
Jul04 040716 690.00 695.00 689.00 689.00 -6.00 1,373 2,862 -1,383
Sep04 040716 703.00 708.00 699.00 703.00 -5.00 3,718 68,319 -190
Nov04 040716 716.00 720.00 714.00 716.00 -5.00 849 34,319 +136
Jan05 040716 725.00 728.00 724.00 726.00 -5.00 930 25,674 +640
Mar05 040716 738.00 738.00 735.00 738.00 -6.00 0 14,904 +0
May05 040716 750.00 753.00 750.00 752.00 -5.00 0 11,975 +0
Total Volume and Open Interest 6,870 160,380 -797
London Sugar(LCE)
Aug04 040716 244.50 248.90 244.00 248.90 +4.90 896 2,854 -394
Oct04 040716 246.50 247.50 243.50 246.90 -0.60 3,219 25,339 -816
Dec04 040716 251.00 253.00 250.50 252.90 -0.90 233 5,598 -26
Mar05 040716 257.00 258.80 256.00 258.40 -0.70 63 9,291 +28
May05 040716 254.00 255.90 254.00 255.90 -0.60 35 4,423 +15
Total Volume and Open Interest 4,871 54,748 -966
Cotton(NYBOT)
Oct04 040716 47.80 47.90 47.30 47.30 +0.02 203 3,773 +31
Dec04 040716 48.20 48.30 47.31 47.38 -0.47 4,644 56,005 -69
Mar05 040716 50.00 50.15 49.25 49.30 -0.45 430 11,980 +43
May05 040716 51.20 51.30 50.35 50.35 -0.38 106 2,453 +42
Jul05 040716 52.10 52.10 51.40 51.40 -0.40 83 1,674 +69
Oct05 040716 52.00 52.00 52.00 52.00 unch 0 25 +0
Total Volume and Open Interest 5,471 77,424 +113
Lumber(CME)
Sep04 040716 394.9 401.4 391.5 401.4 +10.0 537 3,346 +72
Nov04 040716 361.5 371.0 361.5 371.0 +10.0 175 1,025 +18
Jan05 040716 356.1 361.0 356.1 359.9 +7.9 42 183 +12
Mar05 040716 359.0 359.0 359.0 359.0 +6.0 8 27 +4
Total Volume and Open Interest 842 4,600 -91
Crude Oil(NYM)
Aug04 040716 41.20 41.80 40.40 41.25 +0.48 75,873 59,407 -22,598
Sep04 040716 41.30 41.90 40.50 41.30 +0.37 83,068 201,394 +19,124
Oct04 040716 41.00 41.30 40.20 40.82 +0.41 22,635 64,894 +3,056
Nov04 040716 40.50 40.70 39.65 40.34 +0.41 7,309 34,408 +655
Dec04 040716 39.90 40.30 39.25 39.91 +0.41 10,794 60,499 +974
Jan05 040716 39.40 39.50 38.90 39.41 +0.41 3,502 22,429 -346
Feb05 040716 39.00 39.02 38.50 38.98 +0.41 1,832 13,184 -338
Mar05 040716 38.45 38.59 38.35 38.59 +0.41 314 14,341 -47
Apr05 040716 38.25 38.25 38.00 38.21 +0.41 834 10,611 +195
May05 040716 37.84 37.84 37.84 37.84 +0.41 21 6,529 +20
Jun05 040716 37.55 37.55 37.15 37.49 +0.41 2,626 22,498 -215
Jul05 040716 37.01 37.20 37.01 37.20 +0.41 20 6,205 -50
Aug05 040716 36.94 36.94 36.94 36.94 +0.41 20 5,053 +0
Sep05 040716 36.70 36.70 36.70 36.70 +0.41 200 7,920 +200
Oct05 040716 36.48 36.48 36.48 36.48 +0.41 500 3,433 +0
Nov05 040716 36.26 36.26 36.26 36.26 +0.41 100 3,315 +100
Total Volume and Open Interest 215,686 696,201 +1,279
Heating Oil(NYM)
Aug04 040716 111.10 112.50 108.30 109.59 -0.27 15,460 38,248 -643
Sep04 040716 112.30 113.45 109.30 110.67 -0.10 7,732 45,502 +1,599
Oct04 040716 113.00 113.50 111.20 111.42 -0.10 916 17,173 +6
Nov04 040716 114.20 114.20 111.70 112.07 -0.10 900 12,339 +201
Dec04 040716 113.50 114.70 112.00 112.62 -0.10 3,727 23,374 -301
Jan05 040716 115.30 115.30 112.30 113.02 -0.05 809 9,843 -28
Feb05 040716 113.40 113.50 111.40 111.62 +0.05 119 10,780 -2
Mar05 040716 110.50 110.50 108.60 108.72 +0.15 49 9,259 +22
Apr05 040716 106.00 106.25 104.47 104.47 +0.25 7 2,431 +71
May05 040716 102.00 102.00 100.42 100.42 +0.30 1 1,956 +1
Jun05 040716 97.90 97.90 97.80 97.87 +0.35 547 3,938 -279
Jul05 040716 97.02 97.02 97.02 97.02 +0.35 892 5,772 -22
Total Volume and Open Interest 31,660 190,582 +586
Unleaded Gas(NYM)
Aug04 040716 133.50 134.20 128.80 130.05 -1.97 20,635 44,689 -4,103
Sep04 040716 130.50 131.00 126.40 127.34 -1.56 14,960 42,037 +3,021
Oct04 040716 122.40 122.60 119.10 119.74 -1.11 3,446 10,568 +702
Nov04 040716 117.50 117.50 114.10 115.04 -0.71 1,279 6,629 -111
Dec04 040716 113.20 113.30 111.10 111.94 -0.31 2,363 12,458 -15
Jan05 040716 112.50 112.60 111.29 111.29 -0.01 373 4,038 +294
Feb05 040716 112.40 112.40 111.39 111.39 +0.09 117 3,992 +14
Mar05 040716 111.89 111.89 111.89 111.89 +0.14 15 1,316 +0
Apr05 040716 118.39 118.39 118.39 118.39 +0.19 272 7,029 +250
May05 040716 117.99 117.99 117.99 117.99 +0.29 300 6,848 +250
Jun05 040716 116.64 116.64 116.64 116.64 +0.29 50 2,038 +0
Jul05 040716 114.29 114.29 114.29 114.29 +0.29 50 1,450 +0
Total Volume and Open Interest 43,795 143,092 +302
Natural Gas(NYM)
Aug04 040716 5.860 5.990 5.840 5.887 +0.041 35,733 44,989 -2,693
Sep04 040716 5.900 6.030 5.890 5.932 +0.034 14,620 55,055 +1,630
Oct04 040716 5.960 6.070 5.950 5.985 +0.032 11,406 38,684 +623
Nov04 040716 6.285 6.380 6.280 6.310 +0.035 7,081 18,720 -1,754
Dec04 040716 6.600 6.700 6.600 6.620 +0.037 7,052 23,771 +2,120
Jan05 040716 6.775 6.855 6.760 6.792 +0.039 3,871 20,301 -1,114
Feb05 040716 6.740 6.810 6.740 6.754 +0.036 713 15,755 +165
Mar05 040716 6.620 6.685 6.610 6.620 +0.032 3,010 18,027 -43
Apr05 040716 6.010 6.025 6.005 6.005 +0.012 4,217 14,144 -838
May05 040716 5.900 5.925 5.888 5.888 +0.012 59 11,477 -7
Jun05 040716 5.920 5.930 5.903 5.903 +0.012 88 8,318 +25
Jul05 040716 5.935 5.970 5.935 5.938 +0.017 90 11,632 -10
Aug05 040716 5.980 5.980 5.955 5.955 +0.017 234 8,123 +57
Sep05 040716 5.950 5.980 5.940 5.945 +0.017 199 8,122 -124
Oct05 040716 5.990 5.990 5.970 5.970 +0.017 94 6,740 +22
Nov05 040716 6.180 6.180 6.150 6.150 +0.017 462 6,331 +225
Total Volume and Open Interest 90,155 376,831 -1,669
Brent Crude Oil(IPE)
Sep04 040716 37.68 38.50 37.25 38.00 +0.52 54,813 90,180 +3,840
Oct04 040716 37.35 38.00 36.87 37.61 +0.53 16,733 78,509 +1,395
Nov04 040716 36.86 37.50 36.60 37.25 +0.52 3,336 14,497 +196
Dec04 040716 36.55 37.15 36.30 36.88 +0.50 4,680 30,404 -1,204
Jan05 040716 36.11 36.60 36.11 36.51 +0.51 154 11,555 +143
Feb05 040716 35.72 36.15 35.72 36.15 +0.52 200 6,430 -110
Mar05 040716 35.56 36.00 35.56 35.81 +0.54 680 9,634 -60
Apr05 040716 35.50 35.50 35.50 35.50 +0.56 0 6,430 +0
May05 040716 35.21 35.21 35.21 35.21 +0.57 0 1,423 +0
Jun05 040716 34.54 35.00 34.49 34.93 +0.58 1,600 13,859 +539
Jul05 040716 34.71 34.71 34.71 34.71 +0.62 0 1,715 +0
Aug05 040716 34.51 34.51 34.51 34.51        
Sep05 040716 34.31 34.31 34.31 34.31 +0.62 200 3,390 +0
Total Volume and Open Interest 93,858 332,877 +3,611
Gas Oil(IPE)
Aug04 040716 349.00 358.00 348.50 352.75 +4.75 19,108 57,605 +3,053
Sep04 040716 346.50 355.00 346.00 350.50 +5.25 12,599 35,555 +3,356
Oct04 040716 342.00 348.50 342.00 346.00 +5.25 3,441 15,047 +169
Nov04 040716 340.25 341.00 340.25 341.00 +5.00 968 7,790 -105
Dec04 040716 331.50 338.00 331.50 335.75 +5.00 3,251 24,729 +822
Jan05 040716 327.75 331.00 327.75 331.00 +4.75 250 5,713 -150
Feb05 040716 325.00 325.00 325.00 325.00 +4.25 200 2,473 +100
Mar05 040716 316.00 317.50 316.00 317.50 +3.75 0 1,913 +0
Apr05 040716 309.25 309.25 309.25 309.25 +3.50 0 900 +0
May05 040716 304.00 304.00 304.00 304.00 +3.25 0 850 +0
Total Volume and Open Interest 40,819 175,058 +7,119
US Dollar Index(NYBOT)
Sep04 040716 88.12 88.20 87.24 87.30 -0.90 798 15,200 +74
Dec04 040716 87.84 87.84 87.52 87.52 -0.91 10 2,098 +4
Mar05 040716 87.75 87.75 87.75 87.75 -0.91 0 11 +0
Total Volume and Open Interest 808 17,310 +78
Australian Dollar(CME)
Sep04 040716 71.98 72.76 71.92 72.74 +0.95 666 32,879 +566
Dec04 040716 72.09 72.09 72.09 72.09 +0.94 2 252 +0
Mar05 040716 71.52 71.52 71.52 71.52 +0.94 0 30 +0
Total Volume and Open Interest 668 33,221 +566
British Pound(CME)
Sep04 040716 184.97 186.59 184.97 186.41 +2.20 2,625 73,513 +597
Dec04 040716 185.00 185.00 184.99 184.99 +2.20 18 408 +9
Mar05 040716 183.69 183.69 183.69 183.69 +2.20 0 6 +0
Total Volume and Open Interest 2,643 73,927 +606
Canadian Dollar(CME)
Sep04 040716 75.58 76.50 75.50 76.33 +0.92 2,225 66,957 -905
Dec04 040716 75.52 76.37 75.52 76.26 +0.92 65 4,642 +4
Mar05 040716 76.20 76.21 76.20 76.21 +0.92 5 761 +0
Jun05 040716 76.10 76.16 76.10 76.16 +0.92 10 512 +10
Total Volume and Open Interest 2,305 72,909 -891
Japanese Yen(CME)
Sep04 040716 91.50 92.35 91.43 92.16 +0.87 11,635 95,924 -1,531
Dec04 040716 92.80 92.80 92.61 92.61 +0.87 159 10,389 +87
Mar05 040716 93.15 93.15 93.15 93.15 +0.87 0 5 +2
Total Volume and Open Interest 11,794 106,321 -1,442
Swiss Franc(CME)
Sep04 040716 81.06 81.89 81.02 81.80 +0.98 5,634 57,172 -4,328
Dec04 040716 81.37 82.06 81.37 82.05 +0.98 2 129 +0
Mar05 040716 82.32 82.32 82.32 82.32 +0.98 0 7 +0
Total Volume and Open Interest 5,636 57,365 -4,328
EuroFX(CME)
Sep04 040716 123.47 124.48 123.41 124.36 +1.10 5,933 143,497 -3,283
Dec04 040716 124.10 124.35 124.10 124.29 +1.09 1 1,267 -17
Mar05 040716 124.25 124.29 124.25 124.29 +1.09 10 198 -10
Total Volume and Open Interest 5,944 144,991 -3,310
Mexican Peso(CME)
Sep04 040716 8630.0 8692.0 8630.0 8680.0 +52.0 5,700 45,476 +1,366
Dec04 040716 8545.0 8550.0 8545.0 8550.0 +52.0 405 1,348 -285
Total Volume and Open Interest 6,605 47,941 +881
30-Year T-Bonds(CBOT)
Sep04 040716 107~31 109~13 107~25 109~11 +1~15 156,526 493,572 -1,772
Dec04 040716 107~10 108~18 106~24 108~05 +1~15 618 17,511 +405
Mar05 040716 106~15 107~02 106~15 107~02 +1~15 0 194 +0
Total Volume and Open Interest 157,144 511,284 -1,367
Municipal Bonds(CBOT)
Sep04 040716 101~01 102~00 101~00 101~30 +0~28 183 2,550 -42
Total Volume and Open Interest 183 2,550 -42
10-Year T-Notes(CBOT)
Sep04 040716 110~135 111~135 110~090 111~110 +0~305 500,990 1,300,304 +2,255
Dec04 040716 108~310 110~025 108~310 110~020 +0~305 5,334 29,728 +1,797
Total Volume and Open Interest 506,324 1,330,042 +4,052
5-Year T-Notes(CBOT)
Sep04 040716 109~130 110~025 109~125 110~020 +0~200 246,071 1,133,632 +1,133,632
Dec04 040716 108~210 109~040 108~210 109~040 +0~210 8,438 59,897 +9,571
Total Volume and Open Interest 254,509 59,897 +9,571
2 Year T-Notes(CBOT)
Sep04 040716 105~068 105~100 105~068 105~098 +0~026 816 189,243 -1,810
Total Volume and Open Interest 816 189,243 -1,810
Eurodollars(CME)
Sep04 040716 98.060 98.100 98.055 98.095 +0.030 43,659 903,321 +6,697
Dec04 040716 97.615 97.715 97.615 97.695 +0.065 56,820 890,572 +8,361
Mar05 040716 97.195 97.340 97.185 97.320 +0.105 59,153 798,196 +11,672
Jun05 040716 96.815 96.985 96.810 96.960 +0.130 66,840 644,386 +4,812
Sep05 040716 96.470 96.645 96.470 96.630 +0.140 53,054 577,421 +9,968
Dec05 040716 96.170 96.340 96.160 96.330 +0.150 29,409 454,680 +2,825
Mar06 040716 95.935 96.115 95.935 96.110 +0.155 21,459 347,795 +7,964
Jun06 040716 95.765 95.935 95.765 95.930 +0.165 21,486 213,408 +936
Sep06 040716 95.600 95.780 95.600 95.780 +0.170 5,310 189,788 -84
Dec06 040716 95.450 95.620 95.440 95.620 +0.170 6,044 146,446 -305
Mar07 040716 95.305 95.495 95.305 95.485 +0.170 5,257 145,226 +1,041
Jun07 040716 95.225 95.360 95.225 95.355 +0.170 9,340 113,396 +2,541
Total Volume and Open Interest 415,602 6,073,738 +60,738
3-Mth Euro-Yen(CME)
Sep04 040716 99.91 99.91 99.91 99.91 unch 200 6,038 +166
Dec04 040716 99.88 99.89 99.88 99.89 +0.01 0 6,907 -23
Mar05 040716 99.82 99.83 99.82 99.83 +0.01 200 8,273 +1
Jun05 040716 99.73 99.74 99.73 99.74 +0.02 158 8,396 -21
Sep05 040716 99.62 99.62 99.62 99.62 +0.01 0 5,293 +0
Dec05 040716 99.50 99.50 99.50 99.50 +0.02 0 3,107 +75
Mar06 040716 99.36 99.36 99.36 99.36 +0.04 1 2,023 +0
Jun06 040716 99.22 99.22 99.22 99.22 +0.02 0 1,218 +0
Sep06 040716 99.09 99.09 99.09 99.09 +0.01 0 1,079 +0
Dec06 040716 98.97 98.97 98.97 98.97 +0.01 0 655 +0
Total Volume and Open Interest 559 44,007 +198
3-Mth Euro-Yen(SIMEX)
Sep04 040716 99.91 99.91 99.91 99.91 +0.01 567 42,798 +274
Dec04 040716 99.88 99.88 99.88 99.88 unch 458 67,018 +289
Mar05 040716 99.82 99.83 99.82 99.83 +0.01 2,172 57,446 +173
Jun05 040716 99.72 99.73 99.72 99.73 +0.01 1,129 58,666 +469
Sep05 040716 99.60 99.61 99.60 99.61 unch 958 45,868 -34
Dec05 040716 99.48 99.49 99.48 99.49 +0.01 269 35,699 +67
Mar06 040716 99.34 99.34 99.34 99.34 +0.01 196 27,304 +195
Jun06 040716 99.21 99.21 99.21 99.21 unch 0 12,943 +0
Total Volume and Open Interest 5,749 364,028 +1,433
German Euro-Bund(EUREX)
Sep04 040716 113.79 114.38 113.75 114.32 +0.51 615,505 1,045,812 -2,681
Dec04 040716 112.86 113.38 112.86 113.36 +0.50 129 17,661 -57
Mar05 040716 112.82 112.82 112.82 112.82 +0.51 1,168 0 +0
Total Volume and Open Interest 616,802 1,063,473 -2,738
German Euro-Bobl(EUREX)
Sep04 040716 110.73 111.17 110.72 111.14 +0.39 423,479 702,245 +632
Dec04 040716 109.87 110.24 109.85 110.24 +0.39 51 3,333 -50
Mar05 040716 109.75 109.75 109.75 109.75 +0.40 315 0 +0
Total Volume and Open Interest 423,845 705,578 +582
Long Gilt(LIFFE)
Sep04 040716 105~28 106~16 105~28 106~14 +0~18 36,600 207,540 +433
Dec04 040716 106~08 106~08 106~08 106~08 +0~18      
Total Volume and Open Interest 36,600 207,540 +433
3-Mth Short Sterling(LIFFE)
Sep04 040716 94.98 95.06 94.98 95.05 +0.07 22,321 201,897 +2,423
Dec04 040716 94.81 94.92 94.79 94.91 +0.11 47,634 248,484 -3,844
Mar05 040716 94.68 94.82 94.66 94.81 +0.14 47,135 199,181 +13,145
Total Volume and Open Interest 177,539 1,182,840 +13,513
3-Mth Euribor(LIFFE)
Sep04 040716 97.835 97.850 97.830 97.845 +0.010 57,438 516,450 -3,524
Dec04 040716 97.680 97.740 97.675 97.730 +0.045 73,396 534,068 +625
Mar05 040716 97.475 97.570 97.470 97.560 +0.080 74,293 399,468 -997
Total Volume and Open Interest 410,414 2,783,112 +20,119
3-Mth Aus T-Bills(SFE)
Sep04 040716 94.51 94.52 94.48 94.50 -0.02 25,276 180,522 +15,576
Dec04 040716 94.38 94.39 94.36 94.37 -0.03 38,609 137,172 +15,523
Mar05 040716 94.33 94.33 94.30 94.32 -0.01 12,372 55,134 +2,502
Jun05 040716 94.29 94.30 94.27 94.28 -0.01 4,510 30,227 +2,899
Sep05 040716 94.25 94.26 94.24 94.24 -0.02 913 19,492 +863
Dec05 040716 94.22 94.22 94.19 94.19 -0.02 611 13,270 +293
Mar06 040716 94.17 94.17 94.14 94.14 -0.02 263 9,582 +70
Jun06 040716 94.08 94.08 94.08 94.08 -0.03 273 5,936 +39
Sep06 040716 94.04 94.04 94.04 94.04 -0.02 0 2,754 +0
Dec06 040716 94.00 94.00 94.00 94.00 -0.02 0 1,695 +0
Total Volume and Open Interest 82,827 458,662 +37,765
10-Year Aus T-Bonds(SFE)
Sep04 040716 94.28 94.29 94.25 94.26 -0.01 3,206 195,371 +676
Dec04 040716 94.26 94.26 94.26 94.26 -0.02      
Total Volume and Open Interest 84,921 389,587 +14,663
3-Year Aus T-Bonds(SFE)
Sep04 040716 94.53 94.54 94.51 94.53 -0.01 62,894 389,587 +14,663
Dec04 040716 94.53 94.53 94.53 94.53 -0.01      
Total Volume and Open Interest 62,894 389,587 +14,663
Gold(CMX)
Aug04 040716 405.5 408.1 404.2 406.8 +2.4 39,613 139,610 -1,107
Oct04 040716 407.0 409.5 406.4 408.1 +2.4 859 10,732 -166
Dec04 040716 408.5 411.0 407.5 409.5 +2.4 11,029 56,573 +3,030
Feb05 040716 410.5 412.7 410.5 411.1 +2.4 332 6,405 +39
Apr05 040716 412.7 412.7 412.7 412.7 +2.4 7 4,883 +0
Jun05 040716 414.5 414.5 414.5 414.5 +2.4 232 13,575 +116
Aug05 040716 416.5 416.5 416.5 416.5 +2.4 50 2,290 +50
Oct05 040716 418.5 418.5 418.5 418.5 +2.4 0 281 +0
Dec05 040716 422.0 422.0 420.6 420.6 +2.4 54 6,388 +12
Feb06 040716 423.0 423.0 423.0 423.0 +2.4 0 843 +0
Apr06 040716 425.4 425.4 425.4 425.4 +2.4 50 485 +50
Jun06 040716 427.8 427.8 427.8 427.8 +2.4 0 7,535 +0
Total Volume and Open Interest 52,232 256,235 +2,022
Silver(CMX)
Jul04 040716 675.0 675.0 671.2 671.2 +6.0 129 142 -25
Sep04 040716 666.5 676.0 660.5 672.5 +6.2 14,213 58,058 +2,091
Dec04 040716 671.0 679.0 665.5 675.7 +6.2 1,473 20,185 +309
Mar05 040716 683.0 683.0 676.0 678.6 +6.2 87 5,054 +30
May05 040716 680.0 680.3 678.0 680.3 +6.0 0 1,109 +0
Jul05 040716 682.0 682.0 682.0 682.0 +5.8 4 2,009 +0
Sep05 040716 683.7 683.7 683.7 683.7 +5.8 1 98 +0
Total Volume and Open Interest 15,907 91,212 +2,402
Platinum(NYM)
Jul04 040716 823.0 823.0 823.0 823.0 +7.0 170 280 -142
Oct04 040716 817.0 823.0 817.0 821.0 +7.0 839 4,877 +102
Jan05 040716 815.0 815.0 815.0 815.0 +7.0 8 18 +7
Total Volume and Open Interest 1,017 5,175 -33
Palladium(NYME)
Sep04 040716 225.50 229.80 225.50 229.55 +3.55 177 7,324 +16
Dec04 040716 230.75 231.30 230.75 231.30 +3.55 37 675 +9
Mar05 040716 233.55 233.55 233.55 233.55 +3.55 0 1 +0
Total Volume and Open Interest 214 8,000 +25
Copper(CMX)
Jul04 040716 130.30 131.60 129.50 131.35 +2.40 234 2,419 -81
Sep04 040716 130.00 131.50 128.90 131.05 +2.30 5,107 43,846 +283
Dec04 040716 125.40 126.80 125.40 126.65 +2.00 363 10,625 +126
Mar05 040716 122.10 122.25 122.10 122.25 +1.40 32 1,645 +26
May05 040716 119.70 119.70 119.70 119.70 +1.40 6 392 +6
Total Volume and Open Interest 6,242 68,085 +694
DJIA Index(CBOT)
Sep04 040716 10156 10220 10120 10137 +7 5,717 43,524 +263
Dec04 040716 10150 10170 10133 10133 +7 103 143 +0
Mar05 040716 10138 10138 10138 10138 +7      
Total Volume and Open Interest 5,717 43,667 +263
S & P 500(CME)
Sep04 040716 1111.60 1112.00 1100.20 1102.80 -0.60 31,468 581,961 +623
Dec04 040716 1107.00 1107.00 1102.90 1102.90 -0.70 399 7,161 +104
Mar05 040716 1104.10 1104.10 1104.10 1104.10 -0.70 0 465 +0
Jun05 040716 1107.20 1107.20 1107.20 1107.20 -0.70 0 268 +0
Total Volume and Open Interest 31,867 589,899 +727
S & P 500 E-Mini(Globex)
Sep04 040716 1105.00 1112.50 1100.00 1102.75 -0.75 681,355 581,110 +8,427
Dec04 040716 1109.50 1111.25 1100.75 1103.00 -0.50 76 8,566 -4
Total Volume and Open Interest 681,431 589,676 +8,423
NASDAQ 100(CME)
Sep04 040716 1427.50 1428.00 1395.00 1397.50 -16.50 9,193 68,563 +990
Dec04 040716 1400.00 1402.00 1400.00 1402.00 -17.00 7 930 +101
Mar05 040716 1406.50 1406.50 1406.50 1406.50 -17.50 0 1 +0
Total Volume and Open Interest 9,200 69,494 +1,091
NASDAQ 100 E-Mini(GLOBEX)
Sep04 040716 1417.0 1428.0 1394.5 1397.5 -16.5 337,908 210,104 -4,256
Dec04 040716 1428.5 1428.5 1401.0 1402.0 -17.0 987 1,152 +472
Total Volume and Open Interest 338,895 211,256 -3,784
S & P Midcap 400(CME)
Sep04 040716 591.50 591.50 583.50 584.75 -1.00 493 14,136 +56
Dec04 040716 584.50 584.50 584.50 584.50 -1.00      
Mar05 040716 584.50 584.50 584.50 584.50 -1.00      
Total Volume and Open Interest 493 14,136 +56
Russell 2000(CME)
Sep04 040716 565.00 565.00 553.25 554.35 -4.90 1,209 25,117 +309
Dec04 040716 554.35 554.35 554.35 554.35 -4.90      
Mar05 040716 554.35 554.35 554.35 554.35 -4.90      
Total Volume and Open Interest 1,209 25,117 +309
Value Line(KCBT)
Sep04 040716 1559.00 1559.00 1543.00 1547.00 -14.00 1 64 -1
Total Volume and Open Interest 1 64 -1
Nikkei 225(CME)
Sep04 040716 11400 11440 11315 11325 -35 2,608 31,208 +69
Dec04 040716 11325 11325 11325 11325 -35 0 16 +0
Total Volume and Open Interest 2,608 31,305 +69
Nikkei 225(SIMEX)
Sep04 040716 11325 11475 11235 11410 +15 22,614 142,671 +143
Dec04 040716 11375 11375 11375 11375 +15      
Mar05 040716 11370 11370 11370 11370 +15 0 1 +0
Total Volume and Open Interest 22,614 142,673 +143
CAC 40(MATIF)
Jul04 040716 3610.0 3641.5 3600.0 3610.5 -3.0 52,354 342,702 -10,185
Aug04 040716 3618.0 3641.5 3614.5 3616.0 -3.0 405 1,347 +47
Sep04 040716 3628.0 3650.0 3615.0 3622.5 -2.0 247 93,448 +92
Total Volume and Open Interest 41,932 449,792 -10,046
DAX Index(EUREX)
Sep04 040716 3866.5 3898.0 3844.0 3847.5 -28.0 117,920 147,414 -6,298
Dec04 040716 3899.0 3916.0 3867.0 3868.5 -28.5 218 4,602 +40
Mar05 040716 3915.0 3915.0 3890.5 3890.5 -29.0 37 815 +15
Total Volume and Open Interest 118,175 152,831 -6,243
FT-SE 100(LIFFE)
Sep04 040716 4330.50 4356.00 4325.00 4338.00 -6.50 56,970 431,579 +3,751
Dec04 040716 4368.00 4368.00 4368.00 4368.00 -7.00 0 30,842 +0
Mar05 040716 4386.50 4386.50 4373.50 4373.50 -8.00 0 4,104 +0
Total Volume and Open Interest 56,970 467,775 +3,751
SPI 200(SFE)
Sep04 040716 3519.0 3543.0 3517.0 3532.0 +3.0 7,501 155,261 +278
Dec04 040716 3531.0 3553.0 3531.0 3544.0 +3.0 91 4,759 +78
Mar05 040716 3555.0 3555.0 3555.0 3555.0 +2.0 3 1,427 +3
Total Volume and Open Interest 7,595 163,224 +350
GSCI(CME)
Aug04 040716 300.60 302.65 297.15 300.00 +0.90 103 15,964 -119
Sep04 040716 298.00 298.00 298.00 298.00 +1.00      
Oct04 040716 296.00 296.00 296.00 296.00        
Reuters CRB Index(NYBOT)
Aug04 040716 272.50 272.50 271.00 271.50 +0.50 44 254 +0
Nov04 040716 272.50 272.50 272.50 272.50 +0.50 6 117 +3
Jan05 040716 271.50 271.50 271.50 271.50 +0.50 0 51 +0
Total Volume and Open Interest 50 422 +3
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