MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Wed July 21, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug04 040721 725.00 731.00 706.00 707.50 -17.50 14,686 32,493 -1,284
Sep04 040721 652.00 654.00 624.50 626.75 -33.25 5,888 13,359 -906
Nov04 040721 636.00 637.00 610.00 612.00 -35.00 59,735 103,446 +2,391
Jan05 040721 641.00 643.00 618.00 620.50 -32.50 2,259 8,236 +945
Mar05 040721 642.00 645.00 624.00 625.00 -32.00 591 4,023 +286
May05 040721 648.00 649.00 627.00 628.50 -26.00 478 4,561 +191
Jul05 040721 646.00 647.00 629.00 633.00 -20.00 260 2,013 +102
Total Volume and Open Interest 84,004 169,419 +1,752
Soybean Meal(CBOT)
Aug04 040721 243.50 245.50 237.00 237.80 -6.70 9,674 28,639 -1,836
Sep04 040721 222.00 222.00 213.50 213.80 -9.70 5,352 18,636 -131
Oct04 040721 201.00 201.00 192.00 192.80 -11.20 2,683 17,109 +539
Dec04 040721 196.00 198.00 189.50 189.80 -12.00 14,178 43,711 +1,047
Jan05 040721 196.00 198.50 191.00 191.30 -10.70 1,078 5,878 -106
Mar05 040721 198.00 199.50 193.00 193.00 -10.70 1,101 5,537 +231
May05 040721 197.50 199.50 193.00 193.30 -10.70 1,250 4,722 -88
Jul05 040721 201.00 201.00 195.50 195.50 -9.50 256 3,870 -105
Total Volume and Open Interest 35,663 132,020 -358
Soybean Oil(CBOT)
Aug04 040721 26.10 26.20 25.30 25.39 -0.70 6,484 22,900 -629
Sep04 040721 25.28 25.35 24.40 24.46 -0.83 5,123 16,634 -813
Oct04 040721 24.30 24.30 23.45 23.52 -0.83 1,764 13,020 +11
Dec04 040721 23.40 23.40 22.55 22.60 -1.01 13,093 54,850 -128
Jan05 040721 23.15 23.15 22.50 22.53 -0.87 661 8,026 +233
Mar05 040721 22.97 23.05 22.45 22.55 -0.80 411 5,602 +104
May05 040721 23.10 23.10 22.50 22.50 -0.80 952 5,365 +641
Jul05 040721 23.10 23.10 22.50 22.53 -0.72 252 3,211 +50
Total Volume and Open Interest 28,915 132,707 -402
Canola(WCE)
Jul04 040714 354.5 354.5 354.5 354.5 unch 2 46 +0
Sep04 040721 332.5 332.5 332.5 332.5 -5.0 0 200 +0
Nov04 040721 338.0 339.0 330.5 330.7 -9.0 3,175 45,354 +572
Jan05 040721 340.2 340.2 336.0 336.0 -9.2 520 2,196 +250
Mar05 040721 348.0 348.0 340.8 340.8 -8.7 260 2,152 +100
Total Volume and Open Interest 3,961 51,266 +922
Corn(CBOT)
Sep04 040721 231.50 231.50 225.75 226.25 -7.75 16,053 160,586 -1,414
Dec04 040721 239.25 239.75 233.75 234.50 -7.50 50,358 300,992 -6,450
Mar05 040721 247.00 247.50 242.00 242.75 -7.50 8,400 55,056 +2,609
May05 040721 253.50 253.50 248.00 248.50 -7.50 2,411 17,753 +1,145
Jul05 040721 257.50 257.75 252.25 252.75 -7.25 1,305 14,273 +556
Sep05 040721 259.00 259.00 255.25 255.25 -5.00 596 3,296 +238
Total Volume and Open Interest 80,313 563,877 -2,787
Wheat(CBOT)
Sep04 040721 329.00 331.00 323.50 324.00 -7.25 14,569 91,851 +816
Dec04 040721 342.50 344.00 337.00 337.50 -7.00 7,070 50,650 +101
Mar05 040721 354.50 355.00 347.00 348.25 -7.50 1,786 10,981 +978
May05 040721 356.00 356.00 351.00 351.00 -8.00 41 672 -7
Jul05 040721 359.50 359.50 354.00 354.25 -5.50 179 1,970 -39
Total Volume and Open Interest 23,664 156,170 +1,845
Wheat(KCBT)
Jul04 040721 355.25 355.25 355.25 355.25 -6.25 2 2 -13
Sep04 040721 360.00 361.50 356.00 357.75 -5.50 5,424 36,420 -185
Dec04 040721 371.00 372.00 367.25 368.25 -6.00 2,757 25,152 +667
Mar05 040721 378.00 378.00 374.00 376.00 -4.75 1,181 4,712 +241
May05 040721 381.50 381.50 378.00 378.00 -4.00 200 356 +200
Total Volume and Open Interest 9,596 67,201 +910
Wheat(MGE)
Jul04 040721 370.00 370.00 370.00 370.00 -10.00      
Sep04 040721 378.50 379.00 374.00 375.50 -4.00 2,450 13,889 +159
Dec04 040721 385.00 386.00 382.00 382.50 -4.00 1,718 13,475 +377
Mar05 040721 392.00 392.75 389.50 389.50 -4.25 750 2,811 +214
May05 040721 393.50 393.50 392.50 392.50 -3.25 140 560 +201
Total Volume and Open Interest 5,059 30,808 +951
Oats(CBOT)
Sep04 040721 131.00 131.00 126.50 127.50 -4.75 330 3,286 -70
Dec04 040721 136.50 136.75 132.75 133.50 -5.25 966 6,297 +61
Mar05 040721 145.00 145.00 141.50 141.50 -4.75 92 368 +45
May05 040721 146.50 146.50 146.50 146.50 -4.50 0 81 +0
Total Volume and Open Interest 1,388 10,052 +36
Rough Rice(CBOT)
Jul04 040721 9.45 9.45 9.45 9.45 unch 1 85 +1
Sep04 040721 7.48 7.74 7.48 7.71 +0.24 45 1,032 -3
Nov04 040721 7.38 7.60 7.37 7.55 +0.19 124 1,756 -18
Jan05 040721 7.63 7.75 7.63 7.75 +0.19 0 484 +0
Total Volume and Open Interest 170 3,620 -20
Live Cattle(CME)
Aug04 040721 83.400 85.375 83.400 85.250 +2.125 10,268 28,863 -4,409
Oct04 040721 86.100 87.600 85.950 87.125 +1.575 9,584 55,207 +5,439
Dec04 040721 86.350 87.950 86.350 87.925 +1.875 758 15,044 +22
Feb05 040721 87.600 89.350 87.600 89.300 +1.600 369 8,243 +166
Apr05 040721 85.800 87.400 85.800 87.375 +1.525 83 2,634 +10
Jun05 040721 81.450 82.000 81.450 82.000 +0.850 54 1,131 +18
Total Volume and Open Interest 21,131 111,161 +1,256
Feeder Cattle(CME)
Aug04 040721 109.600 111.975 109.600 111.925 +2.775 741 8,215 -164
Sep04 040721 108.900 111.200 108.800 111.150 +2.875 500 3,964 +99
Oct04 040721 107.200 109.100 107.200 109.025 +2.475 264 3,233 +84
Nov04 040721 104.750 106.750 104.650 106.725 +2.350 68 1,484 +13
Jan05 040721 102.000 103.450 101.900 103.250 +1.650 13 825 +0
Mar05 040721 97.450 99.300 97.450 99.300 +1.900 36 231 +17
Apr05 040721 98.000 98.800 98.000 98.800 +1.800 2 87 +1
Total Volume and Open Interest 1,624 18,062 +50
Lean Hogs(CME)
Aug04 040721 74.300 74.350 73.575 74.000 -0.425 7,842 21,735 -2,333
Oct04 040721 65.050 65.150 64.300 64.475 -0.750 6,403 39,581 +2,870
Dec04 040721 60.950 61.100 60.700 60.950 -0.275 902 12,657 +226
Feb05 040721 60.650 61.500 60.600 61.400 +0.550 145 2,188 +40
Apr05 040721 60.650 61.350 60.650 61.350 +0.400 115 959 +65
May05 040721 61.875 62.475 61.850 62.475 +0.325 16 153 +0
Jun05 040721 64.800 65.100 64.800 65.100 +0.250 24 222 +3
Jul05 040721 62.650 63.100 62.650 63.100 +0.425 0 54 +0
Total Volume and Open Interest 15,447 77,551 +871
Pork Bellies(CME)
Jul04 040721 113.850 114.200 111.850 112.625 -1.200 32 277 -25
Aug04 040721 108.100 108.800 107.100 107.700 -0.275 529 2,046 -85
Feb05 040721 94.000 94.500 94.000 94.000 +0.050 68 208 +31
Mar05 040721 93.025 93.025 93.025 93.025 +0.025 0 3 +0
May05 040721 94.750 94.750 94.750 94.750 unch 0 1 +0
Total Volume and Open Interest 629 2,535 -79
Class III Milk(CME)
Jul04 040721 14.67 14.69 14.67 14.69 +0.02 113 5,612 -58
Aug04 040721 14.15 14.40 14.10 14.25 +0.10 47 5,278 -9
Sep04 040721 15.07 15.45 15.07 15.34 +0.32 157 5,161 -12
Oct04 040721 14.00 14.40 14.00 14.20 +0.20 73 3,178 +0
Nov04 040721 12.95 13.10 12.95 13.00 +0.09 23 2,082 +22
Total Volume and Open Interest 606 26,102 -9
Cocoa(NYBOT)
Sep04 040721 1543 1606 1530 1604 +54 5,066 37,929 -666
Dec04 040721 1549 1619 1543 1617 +52 986 17,439 +323
Mar05 040721 1567 1638 1565 1638 +51 22 11,132 +23
May05 040721 1580 1650 1580 1650 +51 45 11,585 -22
Jul05 040721 1645 1664 1645 1664 +52 12 11,384 +2
Sep05 040721 1652 1679 1652 1679 +54 107 4,795 +4
Dec05 040721 1691 1691 1691 1691 +51 3 3,426 +3
Total Volume and Open Interest 6,266 101,383 -308
Coffee "C"(NYBOT)
Jul04 040720 71.40 71.85 71.40 71.85 +1.65 41 70 -3
Sep04 040721 73.75 74.30 70.50 71.35 -2.20 11,028 60,871 -619
Dec04 040721 76.90 77.30 73.80 74.60 -2.05 2,802 19,396 +246
Mar05 040721 79.70 80.20 77.40 77.60 -2.00 420 6,474 +152
May05 040721 81.40 82.00 78.50 79.20 -1.95 42 1,694 +0
Jul05 040721 82.80 83.60 80.25 80.70 -1.90 27 1,192 +9
Total Volume and Open Interest 14,335 90,210 -259
Orange Juice(NYBOT)
Sep04 040721 69.00 69.30 68.70 68.85 -0.55 1,168 20,194 +34
Nov04 040721 69.90 70.45 69.90 70.25 -0.30 486 10,650 +151
Jan05 040721 71.30 72.00 71.30 71.75 -0.40 67 2,135 -19
Mar05 040721 73.00 73.50 73.00 73.45 -0.20 33 4,106 +14
May05 040721 76.00 76.00 76.00 76.00 -0.20 2 3,095 -32
Total Volume and Open Interest 1,756 40,314 +148
Sugar #11(NYBOT)
Oct04 040721 8.16 8.19 8.08 8.11 -0.11 9,600 211,809 +608
Mar05 040721 8.58 8.64 8.53 8.55 -0.11 2,930 49,724 +515
May05 040721 8.50 8.52 8.43 8.45 -0.10 325 18,097 +53
Jul05 040721 8.33 8.36 8.28 8.30 -0.09 207 12,425 +39
Oct05 040721 8.15 8.18 8.13 8.17 -0.09 93 12,698 +31
Total Volume and Open Interest 13,254 310,152 +1,296
London Cocoa(LCE)
Jul04 040715 817 821 813 819 +2 402 112 -283
Sep04 040721 870 916 862 914 +43 3,898 47,379 -1,368
Dec04 040721 894 938 884 937 +43 1,371 50,318 -205
Mar05 040721 915 957 908 957 +42 272 29,628 +34
May05 040721 922 970 922 970 +42 66 13,470 +6
Jul05 040721 945 983 940 983 +42 0 11,817 +0
Sep05 040721 954 999 952 997 +42 2 7,886 +0
Total Volume and Open Interest 5,611 169,954 -1,532
London Coffee(LCE)
Jul04 040721 714.00 718.00 708.00 708.00 +4.00 150 2,228 -16
Sep04 040721 717.00 736.00 717.00 725.00 +4.00 6,318 67,464 -31
Nov04 040721 732.00 748.00 731.00 736.00 +4.00 2,026 35,150 +807
Jan05 040721 745.00 757.00 744.00 746.00 +5.00 792 26,292 +272
Mar05 040721 759.00 759.00 755.00 756.00 +5.00 17 14,731 +11
May05 040721 774.00 774.00 769.00 769.00 +5.00 0 11,985 +0
Total Volume and Open Interest 9,304 160,739 +1,044
London Sugar(LCE)
Aug04 040716 244.50 248.90 244.00 248.90 +4.90 896 2,854 -394
Oct04 040721 244.50 244.80 242.10 243.30 -1.40 639 25,364 +60
Dec04 040721 248.00 249.00 247.30 247.80 -2.20 46 5,608 +10
Mar05 040721 254.50 255.00 253.00 253.80 -1.70 310 9,262 +155
May05 040721 251.50 253.50 251.50 252.00 -1.50 10 4,471 +3
Total Volume and Open Interest 1,117 52,485 +327
Cotton(NYBOT)
Oct04 040721 48.80 49.10 47.90 48.00 -0.68 393 3,811 -25
Dec04 040721 49.20 49.45 48.12 48.18 -0.93 6,691 55,306 -335
Mar05 040721 51.10 51.20 49.91 49.91 -1.04 816 12,214 +156
May05 040721 52.15 52.15 51.10 51.10 -0.85 139 2,519 +27
Jul05 040721 53.10 53.10 52.20 52.20 -0.64 237 1,759 +65
Oct05 040721 52.50 52.50 52.50 52.50 -0.50 0 25 +0
Total Volume and Open Interest 8,321 77,178 -116
Lumber(CME)
Sep04 040721 410.5 415.0 406.5 414.5 +5.5 777 3,620 +129
Nov04 040721 374.5 378.5 373.0 375.1 +1.3 227 1,180 +18
Jan05 040721 366.0 370.6 366.0 370.6 +4.6 28 267 +13
Mar05 040721 363.0 371.5 363.0 371.5 +8.5 2 31 +0
Total Volume and Open Interest 1,034 5,098 +160
Crude Oil(NYM)
Sep04 040721 40.75 41.15 40.25 40.58 +0.14 107,783 238,889 +2,855
Oct04 040721 40.20 40.60 39.80 40.09 +0.21 25,807 69,067 +303
Nov04 040721 39.70 39.90 39.35 39.68 +0.23 4,650 36,391 +628
Dec04 040721 39.35 39.55 39.10 39.26 +0.22 13,292 61,977 +1,305
Jan05 040721 38.80 39.00 38.70 38.77 +0.22 2,890 23,197 +48
Feb05 040721 38.40 38.55 38.35 38.35 +0.22 739 13,623 -33
Mar05 040721 37.90 37.96 37.90 37.96 +0.22 895 14,875 +563
Apr05 040721 37.80 37.80 37.59 37.59 +0.22 576 10,971 +382
May05 040721 37.24 37.24 37.24 37.24 +0.22 145 6,461 -112
Jun05 040721 37.00 37.00 36.90 36.90 +0.22 2,841 22,010 -128
Jul05 040721 36.63 36.63 36.63 36.63 +0.22 123 5,997 -24
Aug05 040721 36.39 36.39 36.39 36.39 +0.22 127 6,335 -17
Sep05 040721 36.22 36.22 36.18 36.18 +0.22 758 8,109 -248
Oct05 040721 36.00 36.00 36.00 36.00 +0.22 225 3,579 +16
Nov05 040721 35.82 35.82 35.82 35.82 +0.22 0 3,315 +0
Dec05 040721 35.70 35.70 35.66 35.66 +0.22 3,350 48,350 +576
Total Volume and Open Interest 206,740 696,850 -11,405
Heating Oil(NYM)
Aug04 040721 108.50 109.60 106.60 108.27 +0.56 17,260 30,363 -3,193
Sep04 040721 109.45 110.60 107.70 109.12 +0.39 12,957 52,874 +776
Oct04 040721 110.40 110.90 109.50 110.02 +0.44 3,717 17,940 +503
Nov04 040721 110.85 111.90 109.90 110.77 +0.49 1,815 12,626 +524
Dec04 040721 111.80 112.60 110.90 111.47 +0.54 3,199 24,023 +465
Jan05 040721 111.95 113.00 111.30 111.92 +0.54 1,217 10,270 +372
Feb05 040721 110.85 112.00 110.00 110.82 +0.64 1,591 11,069 +82
Mar05 040721 107.85 109.00 107.40 107.92 +0.64 825 9,857 +472
Apr05 040721 103.85 104.90 103.40 103.72 +0.64 17 2,427 +6
May05 040721 99.40 100.80 99.40 99.77 +0.64 51 1,981 +16
Jun05 040721 98.40 98.40 97.32 97.32 +0.64 221 3,941 -48
Jul05 040721 96.57 96.57 96.57 96.57 +0.64 50 5,623 +0
Total Volume and Open Interest 43,023 193,044 +77
Unleaded Gas(NYM)
Aug04 040721 125.30 126.70 123.00 124.28 -0.34 30,617 34,180 -7,843
Sep04 040721 123.85 125.00 122.00 123.37 +0.09 25,079 47,827 +1,633
Oct04 040721 117.50 118.10 116.20 117.47 +0.39 6,508 10,191 -642
Nov04 040721 113.60 113.60 113.57 113.57 +0.69 1,463 6,410 -226
Dec04 040721 110.90 111.00 110.00 110.87 +0.79 1,248 12,379 +296
Jan05 040721 109.60 110.37 109.60 110.37 +0.79 374 4,705 +247
Feb05 040721 110.57 110.57 110.57 110.57 +0.79 346 4,042 +43
Mar05 040721 109.75 111.17 109.75 111.17 +0.79 365 1,496 +50
Apr05 040721 117.72 117.72 117.72 117.72 +0.79 365 7,698 +130
May05 040721 117.37 117.37 117.37 117.37 +0.79 281 7,491 +278
Jun05 040721 116.07 116.07 116.07 116.07 +0.79 25 1,998 +25
Jul05 040721 113.72 113.72 113.72 113.72 +0.79 50 2,095 +25
Total Volume and Open Interest 66,721 140,512 -5,984
Natural Gas(NYM)
Aug04 040721 5.930 5.950 5.860 5.931 +0.094 38,904 36,086 -4,344
Sep04 040721 5.950 5.975 5.895 5.969 +0.092 15,275 61,515 +1,417
Oct04 040721 5.995 6.025 5.960 6.024 +0.090 4,668 39,581 -447
Nov04 040721 6.330 6.355 6.300 6.351 +0.077 3,584 19,241 +16
Dec04 040721 6.640 6.660 6.630 6.651 +0.067 2,680 24,744 -261
Jan05 040721 6.810 6.835 6.780 6.824 +0.067 4,248 22,427 +669
Feb05 040721 6.775 6.785 6.770 6.784 +0.062 974 15,857 +347
Mar05 040721 6.650 6.660 6.630 6.649 +0.057 1,805 17,712 +76
Apr05 040721 6.025 6.025 6.000 6.017 +0.030 1,483 13,378 -10
May05 040721 5.900 5.904 5.890 5.904 +0.030 525 11,441 -69
Jun05 040721 5.905 5.930 5.905 5.914 +0.024 119 8,355 +15
Jul05 040721 5.940 5.950 5.940 5.944 +0.017 169 11,591 -66
Aug05 040721 5.950 5.955 5.950 5.951 +0.014 501 8,253 +217
Sep05 040721 5.945 5.945 5.936 5.936 +0.009 73 7,857 +12
Oct05 040721 5.970 5.970 5.961 5.961 +0.009 56 6,644 +17
Nov05 040721 6.135 6.140 6.126 6.126 +0.002 21 6,675 -95
Total Volume and Open Interest 76,666 379,647 -1,177
Brent Crude Oil(IPE)
Sep04 040721 37.25 37.66 36.99 37.16 +0.15 46,789 82,480 +178
Oct04 040721 36.82 37.23 36.63 36.78 +0.11 17,176 83,324 +2,451
Nov04 040721 36.73 36.89 36.40 36.46 +0.10 6,198 13,264 +222
Dec04 040721 36.18 36.40 35.95 36.08 +0.08 8,168 31,614 +1,654
Jan05 040721 35.90 35.94 35.65 35.70 +0.06 1,925 12,671 +310
Feb05 040721 35.50 35.56 35.30 35.35 +0.05 100 6,943 +0
Mar05 040721 35.03 35.03 35.03 35.03 +0.05 764 10,179 +707
Apr05 040721 34.73 34.73 34.73 34.73 +0.05 250 6,081 +0
May05 040721 34.46 34.46 34.46 34.46 +0.05 0 1,423 +0
Jun05 040721 34.40 34.40 34.22 34.22 +0.05 1,990 14,344 +375
Jul05 040721 34.00 34.00 34.00 34.00 +0.04 0 1,715 +0
Aug05 040721 33.81 33.81 33.81 33.81 +0.04 100 100 +100
Sep05 040721 33.62 33.62 33.62 33.62 +0.04 0 3,340 +0
Total Volume and Open Interest 86,360 322,569 +8,026
Gas Oil(IPE)
Aug04 040721 346.25 348.00 342.25 346.25 -3.75 11,565 57,220 +1,137
Sep04 040721 344.75 346.25 340.75 344.75 -3.50 8,143 36,316 +1,456
Oct04 040721 341.00 341.50 337.00 340.50 -3.00 3,183 16,555 +218
Nov04 040721 335.50 336.00 332.50 336.00 -2.75 867 7,958 +318
Dec04 040721 331.75 331.75 330.00 331.25 -2.25 2,563 26,080 +675
Jan05 040721 326.00 326.75 326.00 326.75 -2.00 439 6,063 +400
Feb05 040721 321.25 321.25 321.25 321.25 -1.75 10 2,478 +5
Mar05 040721 313.50 314.50 313.50 314.50 -1.50 200 2,735 +200
Apr05 040721 306.75 306.75 306.75 306.75 -1.25 0 900 +0
May05 040721 302.00 302.00 302.00 302.00 -1.00 0 850 +0
Total Volume and Open Interest 27,845 181,070 +5,123
US Dollar Index(NYBOT)
Sep04 040721 88.00 88.98 87.92 88.77 +0.81 1,762 15,923 -453
Dec04 040721 88.60 89.07 88.52 89.00 +0.81 5 2,111 +4
Mar05 040721 89.23 89.23 89.23 89.23 +0.81 0 12 +0
Total Volume and Open Interest 1,767 18,047 -449
Australian Dollar(CME)
Sep04 040721 71.77 71.80 70.72 70.94 -1.49 1,762 36,293 -296
Dec04 040721 71.12 71.12 70.31 70.31 -1.47 1 259 +1
Mar05 040721 69.76 69.76 69.76 69.76 -1.45 0 30 +0
Total Volume and Open Interest 1,763 36,642 -295
British Pound(CME)
Sep04 040721 183.35 183.44 182.35 182.91 -1.46 4,199 79,394 -585
Dec04 040721 181.80 181.80 181.00 181.49 -1.46 2 420 +5
Mar05 040721 180.19 180.19 180.19 180.19 -1.46 0 6 +0
Total Volume and Open Interest 4,201 79,820 -580
Canadian Dollar(CME)
Sep04 040721 75.75 75.84 75.27 75.46 -0.62 4,598 77,105 -353
Dec04 040721 75.66 75.74 75.22 75.38 -0.62 76 4,518 -13
Mar05 040721 75.35 75.35 75.31 75.31 -0.62 15 740 +3
Jun05 040721 75.45 75.45 75.24 75.24 -0.62 29 542 +20
Total Volume and Open Interest 4,720 82,944 -341
Japanese Yen(CME)
Sep04 040721 91.85 91.89 90.80 91.15 -1.19 5,492 98,918 +1,753
Dec04 040721 92.08 92.15 91.50 91.60 -1.19 18 10,395 +10
Mar05 040721 92.20 92.20 92.14 92.14 -1.19 0 5 +0
Total Volume and Open Interest 5,510 109,321 +1,763
Swiss Franc(CME)
Sep04 040721 80.29 80.36 79.60 79.91 -0.64 7,879 55,574 -2,839
Dec04 040721 80.05 80.16 79.97 80.16 -0.64 1 139 +8
Mar05 040721 80.43 80.43 80.43 80.43 -0.64 0 7 +0
Total Volume and Open Interest 7,880 55,778 -2,831
EuroFX(CME)
Sep04 040721 122.83 122.95 122.00 122.27 -0.94 11,518 143,751 -1,863
Dec04 040721 122.78 122.85 121.99 122.20 -0.94 21 1,231 +5
Mar05 040721 122.09 122.20 122.09 122.20 -0.94 30 201 -12
Total Volume and Open Interest 11,569 145,213 -1,870
Mexican Peso(CME)
Sep04 040721 8683.0 8685.0 8620.0 8645.0 -45.0 9,221 44,140 +1,012
Dec04 040721 8515.0 8515.0 8515.0 8515.0 -45.0 0 1,354 +0
Total Volume and Open Interest 9,296 46,466 +837
30-Year T-Bonds(CBOT)
Sep04 040721 108~12 108~12 107~19 107~31 -0~12 237,005 482,630 -21,547
Dec04 040721 107~04 107~04 106~14 106~24 -0~12 1,393 18,043 -166
Mar05 040721 105~21 105~21 105~21 105~21 -0~12 0 151 +0
Total Volume and Open Interest 238,398 500,911 -21,713
Municipal Bonds(CBOT)
Sep04 040721 101~07 101~07 100~22 100~31 -0~08 52 2,540 -8
Total Volume and Open Interest 52 2,540 -8
10-Year T-Notes(CBOT)
Sep04 040721 110~170 110~185 110~015 110~110 -0~075 704,287 1,336,602 +3,234
Dec04 040721 109~070 109~070 108~250 109~025 -0~075 12,368 37,637 +2,263
Total Volume and Open Interest 716,655 1,374,249 +5,497
5-Year T-Notes(CBOT)
Sep04 040721 109~115 109~120 109~030 109~095 -0~055 359,336 0 +0
Dec04 040721 108~140 108~140 108~110 108~110 -0~055 4,014 82,166 +9,354
Total Volume and Open Interest 363,350 82,166 +9,354
2 Year T-Notes(CBOT)
Sep04 040721 105~061 105~061 105~048 105~056 -0~012 1,627 186,812 -1,006
Dec04 040721 104~108 104~108 104~108 104~108 -0~012 500 400  
Total Volume and Open Interest 2,127 187,212  
Eurodollars(CME)
Sep04 040721 98.045 98.050 98.025 98.040 -0.020 71,859 903,569 +38,857
Dec04 040721 97.585 97.590 97.550 97.570 -0.040 69,044 877,869 +125
Mar05 040721 97.155 97.160 97.100 97.130 -0.060 75,888 819,597 -3,013
Jun05 040721 96.770 96.775 96.705 96.740 -0.060 72,423 668,454 +7,721
Sep05 040721 96.435 96.435 96.360 96.400 -0.065 56,524 554,313 +4,614
Dec05 040721 96.140 96.145 96.070 96.110 -0.060 36,633 446,211 -10,119
Mar06 040721 95.930 95.930 95.855 95.895 -0.055 21,819 347,457 +496
Jun06 040721 95.760 95.760 95.685 95.725 -0.055 15,454 211,178 -574
Sep06 040721 95.610 95.610 95.540 95.580 -0.050 6,373 191,300 -522
Dec06 040721 95.460 95.460 95.380 95.430 -0.050 4,559 144,276 -647
Mar07 040721 95.325 95.325 95.265 95.305 -0.050 6,745 147,535 +40
Jun07 040721 95.205 95.205 95.130 95.180 -0.050 5,659 110,718 -2,242
Total Volume and Open Interest 466,906 5,994,079 -40,945
3-Mth Euro-Yen(CME)
Sep04 040721 99.91 99.91 99.91 99.91 unch 2,381 7,112 +1,260
Dec04 040721 99.88 99.88 99.88 99.88 -0.01 93 6,919 +12
Mar05 040721 99.82 99.82 99.82 99.82 -0.01 190 8,434 -60
Jun05 040721 99.72 99.72 99.72 99.72 -0.02 0 8,263 -6
Sep05 040721 99.60 99.60 99.60 99.60 -0.02 0 5,293 -26
Dec05 040721 99.48 99.48 99.48 99.48 -0.02 5 3,015 +0
Mar06 040721 99.34 99.34 99.34 99.34 -0.02 0 2,108 +0
Jun06 040721 99.20 99.20 99.20 99.20 -0.02 0 1,218 +0
Sep06 040721 99.07 99.07 99.07 99.07 -0.04 0 1,079 +0
Dec06 040721 98.95 98.95 98.95 98.95 -0.04 0 655 +0
Total Volume and Open Interest 2,669 45,114 +1,180
3-Mth Euro-Yen(SIMEX)
Sep04 040721 99.91 99.91 99.91 99.91 unch 1,174 42,389 -222
Dec04 040721 99.89 99.89 99.88 99.88 -0.01 2,116 68,481 +1,728
Mar05 040721 99.83 99.83 99.82 99.83 unch 1,177 57,203 +128
Jun05 040721 99.74 99.74 99.73 99.73 -0.01 607 58,736 -44
Sep05 040721 99.61 99.61 99.60 99.60 -0.02 633 45,795 -180
Dec05 040721 99.49 99.49 99.47 99.48 -0.02 1,093 36,573 +306
Mar06 040721 99.35 99.35 99.32 99.33 -0.04 169 27,306 -9
Jun06 040721 99.22 99.22 99.20 99.20 -0.04 0 13,072 +0
Total Volume and Open Interest 7,169 365,941 +1,807
German Euro-Bund(EUREX)
Sep04 040721 113.90 113.92 113.51 113.56 -0.65 575,774 1,049,902 -21,615
Dec04 040721 112.85 112.89 112.60 112.61 -0.66 24 18,774 +13
Mar05 040721 112.06 112.06 112.06 112.06 -0.65 672 0 +0
Total Volume and Open Interest 576,470 1,068,676 -21,602
German Euro-Bobl(EUREX)
Sep04 040721 110.86 110.88 110.55 110.61 -0.47 383,934 711,668 -24,943
Dec04 040721 109.83 109.83 109.64 109.67 -0.51 942 4,668 +186
Mar05 040721 109.22 109.22 109.22 109.22 -0.47      
Total Volume and Open Interest 384,876 716,336 -24,757
Long Gilt(LIFFE)
Sep04 040721 106~01 106~03 105~20 105~22 -0~21 36,450 200,045 -3,798
Dec04 040721 105~16 105~16 105~16 105~16 -0~21      
Total Volume and Open Interest 36,450 200,045 -3,798
3-Mth Short Sterling(LIFFE)
Sep04 040721 95.03 95.04 94.98 95.00 -0.05 24,162 200,721 +1,136
Dec04 040721 94.88 94.90 94.81 94.83 -0.08 47,814 244,360 -1,512
Mar05 040721 94.78 94.78 94.68 94.70 -0.10 33,383 206,580 +5,500
Total Volume and Open Interest 159,539 1,187,289 +6,179
3-Mth Euribor(LIFFE)
Sep04 040721 97.830 97.835 97.800 97.825 -0.020 38,415 522,022 +1,833
Dec04 040721 97.690 97.690 97.645 97.650 -0.070 69,659 520,818 -9,084
Mar05 040721 97.485 97.510 97.430 97.440 -0.105 67,553 416,189 -3,088
Total Volume and Open Interest 315,828 2,787,366 -50,894
3-Mth Aus T-Bills(SFE)
Sep04 040721 94.52 94.52 94.50 94.51 -0.02 4,605 142,135 -5,419
Dec04 040721 94.37 94.40 94.37 94.40 -0.04 17,613 117,827 -1,111
Mar05 040721 94.31 94.34 94.31 94.34 -0.05 6,151 57,401 +1,847
Jun05 040721 94.27 94.30 94.27 94.30 -0.06 2,768 28,661 +84
Sep05 040721 94.25 94.26 94.23 94.26 -0.07 347 18,417 -921
Dec05 040721 94.20 94.21 94.19 94.21 -0.08 146 14,317 +25
Mar06 040721 94.15 94.16 94.14 94.16 -0.08 1,350 10,447 +874
Jun06 040721 94.09 94.11 94.09 94.11 -0.07 12 6,073 +87
Sep06 040721 94.06 94.06 94.06 94.06 -0.07 28 2,781 +26
Dec06 040721 93.98 94.00 93.98 94.00 -0.07 0 1,796 +100
Total Volume and Open Interest 33,050 402,863 -4,378
10-Year Aus T-Bonds(SFE)
Sep04 040721 94.27 94.29 94.26 94.29 -0.08 12,344 189,073 +4,898
Dec04 040721 94.29 94.29 94.29 94.29 -0.08      
Total Volume and Open Interest 43,718 383,699 +1,836
3-Year Aus T-Bonds(SFE)
Sep04 040721 94.51 94.53 94.50 94.53 -0.08 21,518 383,699 +1,836
Dec04 040721 94.53 94.53 94.53 94.53 -0.08      
Total Volume and Open Interest 21,518 383,699 +1,836
Gold(CMX)
Aug04 040721 400.0 401.9 395.0 397.3 -4.8 56,854 131,854 -7,433
Oct04 040721 401.0 403.5 396.5 398.6 -4.8 1,362 11,298 -12
Dec04 040721 403.2 404.0 398.0 400.0 -4.8 6,414 63,962 +1,926
Feb05 040721 402.0 402.0 400.0 401.6 -4.8 55 6,656 +42
Apr05 040721 403.3 403.3 403.3 403.3 -4.7 0 4,882 +0
Jun05 040721 406.5 407.5 403.8 405.1 -4.7 58 13,527 -38
Aug05 040721 407.1 407.1 407.1 407.1 -4.7 9 2,299 +9
Oct05 040721 409.2 409.2 409.2 409.2 -4.6 0 281 +0
Dec05 040721 412.0 413.0 410.0 411.4 -4.5 30 6,412 +25
Feb06 040721 413.8 413.8 413.8 413.8 -4.5 0 843 +0
Apr06 040721 416.2 416.2 416.2 416.2 -4.5 0 485 +0
Jun06 040721 418.7 418.7 418.7 418.7 -4.4 0 7,535 +0
Total Volume and Open Interest 64,783 256,572 -5,480
Silver(CMX)
Jul04 040721 650.0 650.0 635.0 639.7 -20.2 36 66 -19
Sep04 040721 651.0 654.5 634.0 641.0 -20.2 13,013 59,081 +543
Dec04 040721 654.0 658.5 636.0 644.2 -20.2 826 20,441 -78
Mar05 040721 650.0 650.0 640.0 647.3 -20.1 37 5,046 -22
May05 040721 649.5 649.5 649.5 649.5 -19.6 5 1,109 -1
Jul05 040721 646.0 651.5 646.0 651.5 -19.3 8 2,026 -5
Sep05 040721 653.5 653.5 653.5 653.5 -19.0 0 98 +0
Total Volume and Open Interest 13,956 92,456 +395
Platinum(NYM)
Jul04 040721 838.0 838.0 830.4 830.4 -7.9 2 272 +0
Oct04 040721 830.0 834.0 824.2 825.4 -7.9 950 5,024 +195
Jan05 040721 819.4 819.4 819.4 819.4 -7.9 0 18 +0
Total Volume and Open Interest 952 5,314 +195
Palladium(NYME)
Sep04 040721 230.00 230.00 225.00 226.15 -5.70 461 7,435 +6
Dec04 040721 227.65 227.65 227.65 227.65 -5.95 58 659 -21
Mar05 040721 229.90 229.90 229.90 229.90 -5.95 0 1 +0
Total Volume and Open Interest 519 8,095 -15
Copper(CMX)
Jul04 040721 126.75 127.65 126.00 127.65 -1.15 624 1,718 -213
Sep04 040721 127.30 127.80 125.50 127.50 -1.05 9,200 45,710 -454
Dec04 040721 123.70 124.40 122.30 124.30 -0.60 1,385 11,190 +433
Mar05 040721 120.50 121.00 120.30 120.90 -0.45 34 1,612 +12
May05 040721 118.20 118.20 118.20 118.20 -0.45 0 393 +1
Total Volume and Open Interest 11,364 69,505 -123
DJIA Index(CBOT)
Sep04 040721 10175 10225 10005 10013 -155 7,324 41,235 -490
Dec04 040721 10212 10212 10006 10006 -156 20 169 +0
Mar05 040721 10011 10011 10011 10011 -156      
Total Volume and Open Interest 7,344 41,404 -490
S & P 500(CME)
Sep04 040721 1113.50 1116.00 1090.00 1090.60 -21.40 37,585 580,078 -99
Dec04 040721 1113.00 1113.00 1091.00 1091.00 -21.00 2,910 9,104 +2,073
Mar05 040721 1092.40 1092.40 1092.40 1092.40 -21.00 0 465 +0
Jun05 040721 1095.50 1095.50 1095.50 1095.50 -21.00 0 268 +0
Total Volume and Open Interest 40,495 589,959 +1,974
S & P 500 E-Mini(Globex)
Sep04 040721 1112.00 1116.00 1089.50 1090.50 -21.50 661,956 588,220 -10,868
Dec04 040721 1112.25 1116.00 1090.75 1091.00 -21.00 3,114 11,271 +2,614
Total Volume and Open Interest 665,070 599,491 -8,254
NASDAQ 100(CME)
Sep04 040721 1433.00 1434.00 1385.50 1386.50 -41.00 11,467 68,073 +926
Dec04 040721 1419.50 1419.50 1391.50 1391.50 -41.00 17 1,050 +51
Mar05 040721 1396.50 1396.50 1396.50 1396.50 -41.00 0 3 +0
Total Volume and Open Interest 11,484 69,126 +977
NASDAQ 100 E-Mini(GLOBEX)
Sep04 040721 1428.0 1438.0 1385.5 1386.5 -41.0 314,555 206,878 -2,943
Dec04 040721 1430.0 1440.5 1391.5 1391.5 -41.0 218 1,445 +112
Total Volume and Open Interest 314,773 208,323 -2,831
S & P Midcap 400(CME)
Sep04 040721 591.50 594.00 577.50 577.50 -15.00 532 13,769 -184
Dec04 040721 577.25 577.25 577.25 577.25 -15.00      
Mar05 040721 577.25 577.25 577.25 577.25 -15.00      
Total Volume and Open Interest 532 13,769 -184
Russell 2000(CME)
Sep04 040721 564.50 565.50 546.50 546.50 -18.50 838 25,711 -96
Dec04 040721 546.50 546.50 546.50 546.50 -18.50      
Mar05 040721 546.50 546.50 546.50 546.50 -18.50      
Total Volume and Open Interest 838 25,711 -96
Value Line(KCBT)
Sep04 040721 1575.50 1575.50 1533.00 1533.00 -34.00 9 64 +1
Total Volume and Open Interest 9 64 +1
Nikkei 225(CME)
Sep04 040721 11420 11455 11220 11225 -140 2,809 31,383 +178
Dec04 040721 11225 11225 11225 11225 -140 0 16 +0
Total Volume and Open Interest 2,809 31,399 +97
Nikkei 225(SIMEX)
Sep04 040721 11300 11430 11300 11405 +180 23,806 143,202 +143,202
Dec04 040721 11370 11370 11370 11370 +180      
Mar05 040721 11365 11365 11365 11365 +180 0 1 +1
Total Volume and Open Interest 23,806 143,204 +143,204
CAC 40(MATIF)
Jul04 040721 3630.5 3659.0 3619.0 3637.0 +28.5 43,629 348,216 +4,719
Aug04 040721 3647.5 3663.0 3642.0 3643.0 +28.5 492 2,437 +214
Sep04 040721 3647.5 3669.5 3647.5 3648.5 +28.5 1,138 93,807 +255
Total Volume and Open Interest 39,280 456,754 +5,188
DAX Index(EUREX)
Sep04 040721 3879.0 3913.0 3867.5 3868.5 +10.5 93,187 152,192 -231
Dec04 040721 3905.0 3933.0 3890.0 3890.0 +11.0 124 4,804 +20
Mar05 040721 3930.0 3953.0 3913.0 3913.0 +12.5 55 956 +46
Total Volume and Open Interest 93,366 157,952 -165
FT-SE 100(LIFFE)
Sep04 040721 4354.00 4386.50 4353.50 4374.50 +36.00 53,791 435,525 +2,074
Dec04 040721 4394.50 4410.00 4394.50 4406.00 +37.50 20 30,863 +20
Mar05 040721 4412.00 4412.00 4412.00 4412.00 +37.50 0 4,059 +0
Total Volume and Open Interest 53,811 471,697 +2,094
SPI 200(SFE)
Sep04 040721 3513.0 3524.0 3501.0 3520.0 +23.0 16,629 152,511 +2,885
Dec04 040721 3522.0 3531.0 3522.0 3531.0 +23.0 336 4,887 +131
Mar05 040721 3542.0 3542.0 3542.0 3542.0 +24.0 275 1,772 +131
Total Volume and Open Interest 17,240 161,063 +3,147
GSCI(CME)
Aug04 040721 296.25 296.90 294.55 295.40 unch 388 16,306 +304
Sep04 040721 293.50 293.50 293.50 293.50 unch      
Oct04 040721 293.25 293.25 293.25 293.25 unch      
Total Volume and Open Interest 388 16,306 +304
Reuters CRB Index(NYBOT)
Aug04 040721 269.50 269.50 268.00 268.25 -3.00 30 246 -2
Nov04 040721 270.50 270.50 270.25 270.25 -2.50 6 119 +2
Jan05 040721 270.25 270.25 270.25 270.25 -2.00 0 51 +0
Total Volume and Open Interest 36 416 +0
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