MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri July 23, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug04 040723 663.00 680.50 661.00 669.50 +12.00 21,985 30,657 -757
Sep04 040723 610.00 623.00 609.00 621.25 +20.75 7,852 13,718 +519
Nov04 040723 602.00 615.00 599.00 611.50 +17.75 53,179 110,173 +1,777
Jan05 040723 609.50 620.00 607.00 619.00 +19.50 1,659 9,550 +326
Mar05 040723 614.00 626.00 612.00 625.00 +17.50 1,473 5,515 +516
May05 040723 620.00 632.00 615.00 628.00 +18.50 802 4,946 +16
Jul05 040723 621.00 631.00 620.50 630.00 +17.50 637 2,106 -19
Total Volume and Open Interest 88,026 178,021 +2,408
Soybean Meal(CBOT)
Aug04 040723 219.50 222.50 217.00 218.00 -1.00 15,175 22,731 -4,216
Sep04 040723 198.50 204.50 198.50 201.70 +5.40 8,844 18,034 +1
Oct04 040723 186.00 193.00 185.50 190.20 +5.40 2,554 18,127 +320
Dec04 040723 185.00 191.30 184.50 188.80 +5.40 13,516 45,312 +399
Jan05 040723 186.50 192.00 185.50 189.80 +5.30 2,654 7,693 +712
Mar05 040723 189.00 194.00 187.50 191.70 +5.40 2,038 7,043 +528
May05 040723 190.00 195.00 188.00 193.20 +6.30 1,883 5,817 +674
Jul05 040723 195.00 198.00 192.00 195.00 +4.00 641 4,262 +88
Total Volume and Open Interest 47,705 133,221 -1,380
Soybean Oil(CBOT)
Aug04 040723 24.60 24.92 24.50 24.72 +0.32 7,915 19,448 -1,703
Sep04 040723 23.85 24.15 23.76 23.96 +0.21 6,501 15,524 -1,199
Oct04 040723 23.03 23.40 23.00 23.18 +0.26 2,402 13,884 +355
Dec04 040723 22.28 22.64 22.25 22.48 +0.34 10,769 56,784 +1,605
Jan05 040723 22.25 22.50 22.25 22.45 +0.33 852 8,409 +135
Mar05 040723 22.25 22.48 22.20 22.45 +0.31 1,437 6,824 +627
May05 040723 22.25 22.50 22.20 22.47 +0.34 1,154 5,842 +418
Jul05 040723 22.35 22.52 22.35 22.35 +0.20 390 3,984 +227
Total Volume and Open Interest 31,575 134,147 +544
Canola(WCE)
Sep04 040723 323.5 323.5 323.5 323.5 unch 206 346 +146
Nov04 040723 328.9 330.2 327.0 329.5 +3.6 3,056 45,055 -428
Jan05 040723 334.5 334.5 334.5 334.5 +3.7 91 2,341 +46
Mar05 040723 339.5 339.5 339.5 339.5 +4.0 81 2,468 +80
May05 040723 343.0 343.0 343.0 343.0 +3.5 0 325 +0
Total Volume and Open Interest 3,682 51,523 -207
Corn(CBOT)
Sep04 040723 223.00 225.25 222.50 223.75 +4.50 26,023 152,380 -5,443
Dec04 040723 231.25 233.50 230.50 232.00 +4.25 67,810 304,982 +58
Mar05 040723 240.00 242.00 239.00 240.50 +4.50 8,456 57,374 +201
May05 040723 245.00 248.25 244.75 246.75 +4.75 2,917 20,288 +1,298
Jul05 040723 250.00 252.25 249.25 251.50 +5.00 3,411 17,144 +1,169
Sep05 040723 253.00 254.25 252.75 253.50 +3.50 600 3,722 +265
Total Volume and Open Interest 110,310 568,170 -2,152
Wheat(CBOT)
Sep04 040723 327.00 330.50 325.50 328.75 +6.00 11,726 90,201 -1,070
Dec04 040723 339.50 343.25 338.75 342.25 +6.00 6,955 49,861 -100
Mar05 040723 350.50 354.50 350.50 353.75 +6.00 1,209 11,392 +215
May05 040723 357.00 359.00 356.00 357.50 +7.50 101 755 +70
Jul05 040723 357.00 360.00 356.00 360.00 +7.25 610 2,302 +236
Total Volume and Open Interest 20,613 154,555 -656
Wheat(KCBT)
Sep04 040723 356.50 360.50 356.50 358.00 +2.75 4,536 36,456 -180
Dec04 040723 368.50 371.25 368.50 369.00 +2.25 3,837 26,785 +384
Mar05 040723 377.50 379.50 377.25 377.50 +1.50 1,955 5,762 +483
May05 040723 380.00 380.00 380.00 380.00 +1.50 70 780 +70
Jul05 040723 373.00 375.50 373.00 375.00 +4.00 16 548 +3
Total Volume and Open Interest 10,415 70,346 +761
Wheat(MGE)
Sep04 040723 375.00 379.00 375.00 377.00 +3.50 1,708 14,250 -175
Dec04 040723 384.50 385.50 382.75 383.75 +3.00 766 13,625 -303
Mar05 040723 390.00 392.00 390.00 390.50 +2.50 213 3,171 +38
May05 040723 394.00 394.00 394.00 394.00 +3.50 110 559 +50
Jul05 040723 391.00 391.00 391.00 391.00 unch 0 58 +0
Total Volume and Open Interest 2,797 31,678 -390
Oats(CBOT)
Sep04 040723 126.50 130.00 125.25 125.75 +1.50 687 2,824 -237
Dec04 040723 135.00 136.00 132.00 133.50 +1.75 843 6,670 +18
Mar05 040723 139.00 142.00 139.00 141.00 +2.00 230 658 +55
May05 040723 146.00 146.00 146.00 146.00 +1.50 2 82 +1
Total Volume and Open Interest 1,762 10,254 -163
Rough Rice(CBOT)
Sep04 040723 7.35 7.53 7.35 7.38 -0.02 330 1,094 +63
Nov04 040723 7.30 7.42 7.27 7.30 unch 195 1,805 +31
Jan05 040723 7.51 7.51 7.51 7.51 -0.04 37 510 +26
Mar05 040723 7.71 7.71 7.71 7.71 -0.04 13 261 +0
Total Volume and Open Interest 585 3,682 +53
Live Cattle(CME)
Aug04 040723 86.900 87.450 86.200 86.900 -1.075 6,880 26,004 -1,969
Oct04 040723 89.700 90.000 88.750 89.300 -0.825 10,830 58,952 +1,793
Dec04 040723 89.500 90.000 88.750 89.950 -0.325 3,314 15,140 +62
Feb05 040723 90.650 91.000 89.850 90.975 -0.250 2,144 9,592 +783
Apr05 040723 88.600 88.850 87.850 88.750 -0.175 565 3,378 +233
Jun05 040723 83.000 83.500 82.750 83.400 -0.300 269 1,100 -62
Total Volume and Open Interest 24,057 114,260 +882
Feeder Cattle(CME)
Aug04 040723 113.700 114.800 113.250 114.700 +0.050 2,313 7,297 -501
Sep04 040723 113.000 113.750 112.500 113.725 +0.050 807 5,345 +152
Oct04 040723 110.750 111.850 110.700 111.725 -0.025 1,146 4,412 -67
Nov04 040723 108.500 108.850 108.000 108.850 -0.450 336 1,662 +43
Jan05 040723 104.200 104.700 104.100 104.550 -0.350 216 790 -42
Mar05 040723 100.400 100.550 100.100 100.550 -0.150 53 233 +6
Apr05 040723 99.900 99.950 99.900 99.950 +0.100 5 89 +5
Total Volume and Open Interest 4,878 19,851 -404
Lean Hogs(CME)
Aug04 040723 75.100 75.700 74.650 75.575 +1.450 4,698 19,964 -897
Oct04 040723 64.850 65.800 64.850 65.475 +0.775 4,970 40,926 +968
Dec04 040723 60.650 61.400 60.650 61.025 +0.225 1,241 13,214 +281
Feb05 040723 61.150 61.750 61.000 61.250 -0.125 357 2,455 +144
Apr05 040723 61.000 61.400 61.000 61.100 -0.200 77 1,010 +26
May05 040723 62.475 62.475 62.475 62.475 +0.025 13 186 +12
Jun05 040723 65.150 65.225 65.100 65.100 -0.100 38 251 +11
Jul05 040723 62.350 62.350 62.300 62.300 -0.100 7 61 +3
Total Volume and Open Interest 11,403 78,071 +548
Pork Bellies(CME)
Jul04 040723 110.600 113.700 110.600 113.700 +3.000 77 193 -58
Aug04 040723 105.050 107.925 105.000 107.875 +2.925 589 1,910 -92
Feb05 040723 93.500 94.800 93.500 94.650 +1.650 39 214 +9
Mar05 040723 93.050 93.050 93.050 93.050 +0.025 0 3 +0
May05 040723 94.750 94.750 94.750 94.750 unch 0 1 +0
Total Volume and Open Interest 705 2,321 -141
Class III Milk(CME)
Jul04 040723 14.80 14.84 14.80 14.83 +0.14 211 5,631 +19
Aug04 040723 14.25 14.25 14.15 14.25 -0.05 263 5,390 +126
Sep04 040723 15.25 15.33 15.20 15.33 +0.03 258 5,123 +69
Oct04 040723 14.00 14.06 14.00 14.06 +0.01 101 3,239 +17
Nov04 040723 12.90 12.90 12.90 12.90 -0.05 63 2,182 +44
Total Volume and Open Interest 1,033 26,423 +330
Cocoa(NYBOT)
Sep04 040723 1630 1639 1612 1620 -2 9,215 38,525 +167
Dec04 040723 1640 1650 1624 1634 -1 4,079 18,646 +814
Mar05 040723 1662 1670 1650 1655 -2 491 11,122 -45
May05 040723 1670 1675 1668 1668 -1 34 11,555 -20
Jul05 040723 1688 1688 1683 1683 unch 0 11,415 +0
Sep05 040723 1698 1698 1698 1698 unch 0 4,798 +0
Dec05 040723 1709 1709 1709 1709 +1 575 3,535 +100
Total Volume and Open Interest 14,469 103,374 +1,091
Coffee "C"(NYBOT)
Sep04 040723 71.80 72.00 69.50 69.85 -1.85 5,992 59,010 -1,016
Dec04 040723 75.00 75.20 72.80 73.15 -1.85 2,462 20,722 +285
Mar05 040723 78.00 78.00 75.80 76.15 -1.85 186 6,577 +47
May05 040723 80.00 80.00 77.60 77.75 -1.85 13 1,708 +1
Jul05 040723 79.25 79.25 79.25 79.25 -1.90 12 1,180 -10
Sep05 040723 80.65 80.65 80.65 80.65 -1.90 22 352 +15
Total Volume and Open Interest 8,692 89,795 -678
Orange Juice(NYBOT)
Sep04 040723 70.50 71.50 70.40 71.15 +0.75 2,389 19,576 -573
Nov04 040723 71.00 71.70 70.90 71.40 +0.45 1,015 11,100 +411
Jan05 040723 73.00 73.30 73.00 73.10 +0.45 251 1,960 -204
Mar05 040723 74.85 75.10 74.50 74.90 +0.60 111 4,168 +74
May05 040723 76.90 77.70 76.90 77.45 +0.45 14 3,100 +4
Total Volume and Open Interest 3,780 40,038 -288
Sugar #11(NYBOT)
Oct04 040723 7.90 8.03 7.79 8.01 +0.02 21,267 210,486 -2,033
Mar05 040723 8.37 8.50 8.26 8.48 +0.03 3,560 49,224 -230
May05 040723 8.30 8.38 8.17 8.36 +0.01 1,915 18,114 -77
Jul05 040723 8.12 8.17 8.03 8.17 -0.03 318 12,470 -40
Oct05 040723 8.03 8.05 7.92 8.05 -0.05 183 12,630 -28
Total Volume and Open Interest 27,345 308,430 -2,410
London Cocoa(LCE)
Jul04 040715 817 821 813 819 +2 402 112 -283
Sep04 040723 925 927 913 919 -1 6,346 49,339 +2,999
Dec04 040723 939 950 937 941 -2 3,329 51,029 -115
Mar05 040723 961 970 959 962 -2 2,422 28,994 -605
May05 040723 978 983 975 976 -1 2,035 14,160 +450
Jul05 040723 995 995 990 990 -1 1,950 12,028 +192
Sep05 040723 1004 1010 1003 1004 -2 3,265 9,437 -175
Total Volume and Open Interest 19,399 174,526 +2,768
London Coffee(LCE)
Jul04 040723 698.00 698.00 675.00 675.00 -22.00 199 1,628 +0
Sep04 040723 711.00 718.00 690.00 690.00 -24.00 2,934 67,476 -289
Nov04 040723 724.00 728.00 701.00 702.00 -23.00 752 35,010 -118
Jan05 040723 738.00 738.00 716.00 716.00 -20.00 491 26,933 +159
Mar05 040723 746.00 746.00 729.00 731.00 -17.00 111 14,783 +58
May05 040723 750.00 750.00 746.00 746.00 -15.00 0 11,986 +0
Total Volume and Open Interest 4,492 160,710 -185
London Sugar(LCE)
Aug04 040716 244.50 248.90 244.00 248.90 +4.90 896 2,854 -394
Oct04 040723 241.90 244.60 239.00 244.60 +2.20 1,911 25,120 -205
Dec04 040723 246.00 248.00 243.30 248.00 +1.90 281 5,789 +202
Mar05 040723 252.00 254.00 250.20 253.60 +0.90 659 9,627 +18
May05 040723 252.00 253.00 249.50 252.00 +0.80 396 4,693 +137
Total Volume and Open Interest 3,383 53,382 +270
Cotton(NYBOT)
Oct04 040723 46.82 47.14 45.90 46.45 -0.40 508 3,627 -134
Dec04 040723 46.85 47.20 46.00 46.62 -0.40 9,462 55,336 +140
Mar05 040723 48.50 48.61 47.90 48.39 -0.23 1,279 12,673 +267
May05 040723 49.50 49.70 49.08 49.37 -0.33 369 2,484 -23
Jul05 040723 50.50 50.50 50.08 50.37 -0.30 361 1,875 +112
Oct05 040723 51.25 51.25 51.25 51.25 -0.18 0 25 +0
Total Volume and Open Interest 12,008 77,601 +369
Lumber(CME)
Sep04 040723 421.0 425.9 416.6 417.9 -3.1 801 3,943 +109
Nov04 040723 380.1 383.8 377.0 377.3 -4.4 366 1,293 +10
Jan05 040723 370.1 371.4 367.0 369.7 -0.9 87 292 -2
Mar05 040723 368.0 371.4 367.9 371.4 -3.4 7 40 +5
Total Volume and Open Interest 1,261 5,568 +122
Crude Oil(NYM)
Sep04 040723 41.55 41.78 41.20 41.71 +0.35 84,354 240,016 +3,306
Oct04 040723 41.15 41.33 40.75 41.27 +0.39 22,463 67,346 +1,638
Nov04 040723 40.60 40.95 40.37 40.87 +0.41 6,833 37,431 -188
Dec04 040723 40.20 40.50 40.00 40.45 +0.42 10,600 63,421 +468
Jan05 040723 39.80 39.94 39.65 39.94 +0.42 2,659 24,436 +53
Feb05 040723 39.20 39.50 39.20 39.50 +0.42 1,597 15,416 +517
Mar05 040723 38.70 39.10 38.70 39.09 +0.42 4,420 16,571 +1,652
Apr05 040723 38.25 38.71 38.25 38.71 +0.42 1,844 11,668 +413
May05 040723 38.34 38.34 38.34 38.34 +0.42 281 6,652 +190
Jun05 040723 37.75 37.99 37.70 37.99 +0.42 1,976 22,442 +589
Jul05 040723 37.69 37.69 37.69 37.69 +0.42 220 6,399 +40
Aug05 040723 37.43 37.43 37.43 37.43 +0.42 60 6,295 -50
Sep05 040723 36.98 37.20 36.98 37.20 +0.42 583 9,057 +173
Oct05 040723 37.01 37.01 37.01 37.01 +0.42 0 3,789 +0
Nov05 040723 36.82 36.82 36.82 36.82 +0.42 2,080 4,404 -170
Dec05 040723 36.40 36.70 36.40 36.65 +0.42 4,803 46,681 -759
Total Volume and Open Interest 151,132 691,506 +6,976
Heating Oil(NYM)
Aug04 040723 112.25 114.00 111.70 113.17 +1.38 17,803 25,597 -2,432
Sep04 040723 113.00 114.90 112.50 114.12 +1.45 16,539 59,095 +4,817
Oct04 040723 113.60 115.70 113.50 114.92 +1.45 2,024 18,016 +18
Nov04 040723 114.85 116.00 114.75 115.62 +1.45 1,137 12,608 -113
Dec04 040723 115.00 117.00 115.00 116.27 +1.45 2,795 24,412 +200
Jan05 040723 116.50 117.20 116.00 116.67 +1.45 1,667 10,692 +169
Feb05 040723 115.90 116.40 115.10 115.32 +1.35 414 11,147 +39
Mar05 040723 111.90 113.40 111.50 112.07 +1.15 30 10,056 -11
Apr05 040723 108.30 109.00 107.47 107.47 +0.95 49 2,638 +2
May05 040723 105.00 105.00 103.00 103.22 +0.80 47 1,960 -35
Jun05 040723 102.40 102.40 99.80 100.52 +0.70 1,371 4,500 +549
Jul05 040723 101.50 101.50 99.62 99.62 +0.65 418 5,463 -160
Total Volume and Open Interest 45,863 197,735 +4,444
Unleaded Gas(NYM)
Aug04 040723 127.00 128.10 125.00 127.88 +2.16 18,369 28,603 -2,537
Sep04 040723 124.30 127.30 124.30 126.97 +1.91 16,605 54,470 +1,658
Oct04 040723 119.80 121.50 119.50 121.47 +1.81 4,833 9,930 -681
Nov04 040723 116.50 117.52 116.30 117.52 +1.66 1,388 6,417 -279
Dec04 040723 113.50 114.57 113.50 114.57 +1.51 963 12,304 +67
Jan05 040723 113.70 113.87 113.70 113.87 +1.36 934 5,022 +202
Feb05 040723 114.07 114.07 114.07 114.07 +1.36 288 4,047 +5
Mar05 040723 114.57 114.57 114.57 114.57 +1.26 194 1,363 +21
Apr05 040723 121.12 121.12 121.12 121.12 +1.21 175 7,698 +2
May05 040723 120.72 120.72 120.72 120.72 +1.16 10 7,493 +2
Jun05 040723 119.42 119.42 119.42 119.42 +1.16 15 1,983 -15
Jul05 040723 117.07 117.07 117.07 117.07 +1.16 15 2,095 +0
Total Volume and Open Interest 43,789 141,425 -1,555
Natural Gas(NYM)
Aug04 040723 6.150 6.190 6.100 6.134 -0.018 46,009 32,052 -3,147
Sep04 040723 6.195 6.235 6.150 6.191 -0.009 27,101 63,054 +670
Oct04 040723 6.245 6.280 6.220 6.236 -0.008 7,957 39,376 +274
Nov04 040723 6.525 6.580 6.510 6.534 +0.005 3,048 20,261 -220
Dec04 040723 6.820 6.840 6.790 6.817 +0.003 3,543 25,589 +27
Jan05 040723 6.985 6.995 6.940 6.985 +0.003 4,589 22,882 +291
Feb05 040723 6.940 6.950 6.900 6.936 +0.007 1,816 16,047 +259
Mar05 040723 6.785 6.805 6.780 6.790 +0.011 2,181 17,777 -77
Apr05 040723 6.090 6.110 6.090 6.100 +0.014 1,928 13,711 +135
May05 040723 5.990 5.990 5.975 5.980 +0.017 882 11,857 +243
Jun05 040723 5.985 6.000 5.985 5.990 +0.017 352 8,354 +23
Jul05 040723 6.030 6.030 6.015 6.015 +0.022 509 11,664 -10
Aug05 040723 6.020 6.020 6.020 6.020 +0.027 68 8,424 +30
Sep05 040723 6.000 6.005 6.000 6.005 +0.032 200 7,992 +127
Oct05 040723 6.010 6.040 6.010 6.030 +0.032 1,104 6,962 +312
Nov05 040723 6.210 6.210 6.205 6.205 +0.042 48 6,870 -18
Total Volume and Open Interest 103,180 382,661 -287
Brent Crude Oil(IPE)
Sep04 040723 37.95 38.38 37.85 38.27 +0.26 49,037 91,104 +4,358
Oct04 040723 37.60 38.00 37.55 37.89 +0.24 12,563 84,887 +1,885
Nov04 040723 37.22 37.69 37.22 37.61 +0.27 4,794 13,507 -443
Dec04 040723 36.86 38.14 36.84 37.25 +0.28 5,775 30,594 +529
Jan05 040723 36.61 36.87 36.55 36.87 +0.27 1,003 12,834 +197
Feb05 040723 36.24 36.62 36.18 36.49 +0.24 153 7,232 +33
Mar05 040723 36.01 36.14 35.93 36.14 +0.21 2,450 10,979 +800
Apr05 040723 35.83 35.83 35.83 35.83 +0.22 400 6,306 +225
May05 040723 35.23 35.54 35.23 35.54 +0.23 425 1,573 +150
Jun05 040723 35.15 35.26 35.15 35.26 +0.22 400 13,969 +100
Jul05 040723 35.03 35.03 35.03 35.03 +0.22 0 1,715 +0
Aug05 040723 34.83 34.83 34.83 34.83 +0.22 0 100 +0
Sep05 040723 34.63 34.63 34.63 34.63 +0.22 0 3,340 +0
Total Volume and Open Interest 84,525 334,945 +9,584
Gas Oil(IPE)
Aug04 040723 355.00 366.50 354.75 357.25 +1.00 11,366 55,056 +417
Sep04 040723 353.75 362.00 353.50 355.25 +1.00 8,801 36,968 +817
Oct04 040723 349.75 356.50 349.75 350.25 +0.50 3,300 18,354 +1,511
Nov04 040723 345.00 348.00 345.00 345.25 +0.75 534 8,329 +21
Dec04 040723 339.50 345.50 339.50 339.75 +0.50 2,729 24,846 +496
Jan05 040723 334.50 338.50 334.50 334.75 +0.50 55 6,013 +50
Feb05 040723 328.75 328.75 328.75 328.75 +0.25 0 2,478 +0
Mar05 040723 321.50 321.50 321.50 321.50 +1.00 0 2,735 +0
Apr05 040723 313.25 313.25 313.25 313.25 +1.00 0 900 +0
May05 040723 307.50 307.50 307.50 307.50 +0.25 0 850 +0
Total Volume and Open Interest 29,461 183,070 +5,138
US Dollar Index(NYBOT)
Sep04 040723 88.52 89.52 88.47 89.46 +0.83 1,522 15,048 +42
Dec04 040723 88.75 89.69 88.73 89.69 +0.83 3 2,119 +0
Mar05 040723 89.92 89.92 89.92 89.92 +0.83 0 12 +0
Total Volume and Open Interest 1,525 17,180 +42
Australian Dollar(CME)
Sep04 040723 70.60 70.75 70.33 70.56 -0.53 2,208 33,998 -1,813
Dec04 040723 69.93 69.93 69.93 69.93 -0.53 27 259 -1
Mar05 040723 69.38 69.38 69.38 69.38 -0.53 0 31 +0
Total Volume and Open Interest 2,235 34,348 -1,814
British Pound(CME)
Sep04 040723 182.98 183.10 182.18 182.30 -1.12 5,220 76,021 -269
Dec04 040723 180.86 180.86 180.86 180.86 -1.14 5 422 +2
Mar05 040723 179.56 179.56 179.56 179.56 -1.14 0 6 +0
Total Volume and Open Interest 5,225 76,449 -267
Canadian Dollar(CME)
Sep04 040723 75.76 75.77 75.50 75.62 -0.22 4,055 77,099 +1,102
Dec04 040723 75.60 75.63 75.50 75.54 -0.22 104 4,536 +16
Mar05 040723 75.50 75.50 75.45 75.47 -0.22 22 768 +22
Jun05 040723 75.40 75.40 75.40 75.40 -0.22 14 558 +1
Total Volume and Open Interest 4,195 83,009 +1,141
Japanese Yen(CME)
Sep04 040723 91.12 91.26 90.87 91.04 -0.20 6,391 96,810 +559
Dec04 040723 91.45 91.50 91.45 91.49 -0.20 12 10,388 +6
Mar05 040723 92.03 92.03 92.03 92.03 -0.20 0 5 +0
Total Volume and Open Interest 6,403 107,206 +565
Swiss Franc(CME)
Sep04 040723 79.85 79.85 78.94 79.01 -1.10 5,044 46,335 -4,068
Dec04 040723 79.88 79.88 79.35 79.35 -1.01 1 139 -1
Mar05 040723 79.63 79.63 79.62 79.62 -1.01 0 7 +0
Total Volume and Open Interest 5,045 46,539 -4,069
EuroFX(CME)
Sep04 040723 121.78 121.79 120.77 120.88 -1.43 9,686 138,655 -7,985
Dec04 040723 121.60 121.60 120.79 120.81 -1.43 57 1,340 +19
Mar05 040723 120.81 120.81 120.81 120.81 -1.43 15 210 +0
Total Volume and Open Interest 9,818 140,295 -7,906
Mexican Peso(CME)
Sep04 040723 8672.0 8697.0 8655.0 8672.0 -3.0 8,331 41,116 -3,266
Dec04 040723 8542.0 8542.0 8542.0 8542.0 -3.0 0 1,354 +0
Total Volume and Open Interest 8,365 43,442 -3,241
30-Year T-Bonds(CBOT)
Sep04 040723 108~10 108~22 108~06 108~20 +0~13 192,871 495,119 +12,904
Dec04 040723 107~02 107~15 107~02 107~14 +0~13 330 17,872 +18
Mar05 040723 106~11 106~11 106~11 106~11 +0~13 1 151 +0
Total Volume and Open Interest 193,202 513,229 +12,922
Municipal Bonds(CBOT)
Sep04 040723 101~06 101~20 101~06 101~19 +0~11 156 2,502 +49
Total Volume and Open Interest 156 2,502 +49
10-Year T-Notes(CBOT)
Sep04 040723 110~190 110~245 110~140 110~235 +0~075 570,127 1,307,977 +16,033
Dec04 040723 109~100 109~165 109~070 109~165 +0~085 20,015 41,431 +2,384
Total Volume and Open Interest 590,142 1,349,418 +18,417
5-Year T-Notes(CBOT)
Sep04 040723 109~130 109~160 109~120 109~155 +0~035 294,074 0 +0
Dec04 040723 108~150 108~175 108~150 108~175 +0~040 1,602 0 +0
Total Volume and Open Interest 295,676    
2 Year T-Notes(CBOT)
Sep04 040723 105~061 105~065 105~060 105~064 +0~004 811 190,183 +2,043
Dec04 040723 104~116 104~116 104~116 104~116 +0~004 0 400 +0
Total Volume and Open Interest 811 190,583 +2,043
Eurodollars(CME)
Sep04 040723 98.055 98.065 98.050 98.055 +0.005 53,539 919,659 +10,267
Dec04 040723 97.585 97.610 97.585 97.605 +0.020 62,058 859,040 -23,599
Mar05 040723 97.155 97.180 97.150 97.170 +0.015 52,071 813,610 -5,901
Jun05 040723 96.765 96.790 96.760 96.775 +0.015 65,894 607,402 -7,038
Sep05 040723 96.425 96.450 96.420 96.435 +0.010 44,843 550,383 -3,457
Dec05 040723 96.140 96.160 96.140 96.155 +0.015 27,995 463,360 -19
Mar06 040723 95.930 95.950 95.930 95.945 +0.015 22,363 363,828 +7,385
Jun06 040723 95.765 95.785 95.755 95.770 +0.015 19,894 222,602 +2,904
Sep06 040723 95.610 95.630 95.610 95.630 +0.020 11,877 193,612 -798
Dec06 040723 95.465 95.485 95.460 95.485 +0.025 8,041 145,446 -487
Mar07 040723 95.345 95.360 95.345 95.360 +0.025 7,538 152,728 +1,506
Jun07 040723 95.220 95.240 95.220 95.235 +0.025 8,626 112,607 -201
Total Volume and Open Interest 420,974 5,985,911 -17,235
3-Mth Euro-Yen(CME)
Sep04 040723 99.91 99.91 99.91 99.91 unch 0 7,197 -216
Dec04 040723 99.88 99.88 99.88 99.88 unch 0 7,161 +127
Mar05 040723 99.81 99.81 99.81 99.81 -0.01 4 8,001 +58
Jun05 040723 99.71 99.71 99.71 99.71 -0.01 467 8,250 +15
Sep05 040723 99.58 99.58 99.58 99.58 -0.02 0 5,242 +0
Dec05 040723 99.46 99.46 99.46 99.46 -0.02 0 3,015 +0
Mar06 040723 99.31 99.31 99.31 99.31 -0.03 0 2,085 -23
Jun06 040723 99.17 99.17 99.17 99.17 -0.03 0 1,218 +0
Sep06 040723 99.05 99.05 99.05 99.05 -0.02 0 1,079 +0
Dec06 040723 98.93 98.93 98.93 98.93 -0.02 0 655 +0
Total Volume and Open Interest 471 44,921 -39
3-Mth Euro-Yen(SIMEX)
Sep04 040723 99.91 99.91 99.91 99.91 unch 2,029 43,123 -805
Dec04 040723 99.88 99.88 99.87 99.88 unch 4,125 68,306 -129
Mar05 040723 99.82 99.82 99.79 99.81 -0.01 5,018 59,924 +2,613
Jun05 040723 99.71 99.71 99.69 99.71 -0.01 1,338 59,820 +408
Sep05 040723 99.60 99.60 99.56 99.58 -0.02 485 45,964 -224
Dec05 040723 99.47 99.47 99.44 99.45 -0.03 789 37,030 +115
Mar06 040723 99.31 99.31 99.30 99.31 -0.02 520 27,475 +162
Jun06 040723 99.17 99.18 99.17 99.18 -0.02 0 13,042 +0
Total Volume and Open Interest 14,305 371,073 +2,141
German Euro-Bund(EUREX)
Sep04 040723 113.90 113.99 113.76 113.95 +0.02 849,285 1,067,791 +3,778
Dec04 040723 112.93 113.02 112.84 113.00 +0.02 576 18,360 +251
Mar05 040723 112.45 112.45 112.45 112.45 +0.02 3,275 0 +0
Total Volume and Open Interest 853,136 1,086,151 +4,029
German Euro-Bobl(EUREX)
Sep04 040723 110.83 110.83 110.68 110.77 -0.07 526,062 735,352 +11,586
Dec04 040723 109.85 109.87 109.80 109.87 -0.05 2,889 5,953 +476
Mar05 040723 109.38 109.38 109.38 109.38 -0.07 570 0 +0
Total Volume and Open Interest 529,521 741,305 +12,062
Long Gilt(LIFFE)
Sep04 040723 105~27 105~28 105~21 105~24 -0~04 63,366 200,020 +5,743
Dec04 040723 105~17 105~17 105~17 105~17 -0~04      
Total Volume and Open Interest 63,366 200,020 +5,743
3-Mth Short Sterling(LIFFE)
Sep04 040723 94.96 94.96 94.92 94.93 -0.03 58,239 198,178 +6,518
Dec04 040723 94.76 94.77 94.73 94.75 -0.03 84,978 228,593 -6,597
Mar05 040723 94.62 94.64 94.59 94.62 -0.03 80,477 200,405 -4,203
Total Volume and Open Interest 332,845 1,171,134 +5,308
3-Mth Euribor(LIFFE)
Sep04 040723 97.835 97.840 97.825 97.835 unch 46,099 517,406 +6,796
Dec04 040723 97.690 97.690 97.660 97.675 -0.010 88,939 524,795 +5,239
Mar05 040723 97.485 97.490 97.450 97.470 -0.020 97,832 413,204 +1,648
Total Volume and Open Interest 451,775 2,768,206 +5,372
3-Mth Aus T-Bills(SFE)
Sep04 040723 94.52 94.52 94.51 94.52 unch 12,091 143,565 +154
Dec04 040723 94.41 94.42 94.40 94.41 unch 19,147 123,635 -3,123
Mar05 040723 94.35 94.36 94.34 94.35 unch 4,596 58,453 +878
Jun05 040723 94.32 94.33 94.31 94.31 unch 589 29,613 -17
Sep05 040723 94.29 94.29 94.28 94.29 +0.01 1,218 19,846 +585
Dec05 040723 94.25 94.25 94.23 94.25 +0.02 1,026 14,905 +198
Mar06 040723 94.20 94.20 94.18 94.20 +0.02 112 11,004 -98
Jun06 040723 94.12 94.14 94.12 94.14 +0.01 328 6,263 -38
Sep06 040723 94.06 94.10 94.06 94.10 +0.02 10 2,890 +0
Dec06 040723 94.04 94.04 94.04 94.04 +0.01 38 1,784 +13
Total Volume and Open Interest 39,208 415,246 -1,461
10-Year Aus T-Bonds(SFE)
Sep04 040723 94.32 94.35 94.30 94.31 -0.01 4,554 195,498 +678
Dec04 040723 94.31 94.31 94.31 94.31 -0.01      
Total Volume and Open Interest 54,848 384,681 -10,398
3-Year Aus T-Bonds(SFE)
Sep04 040723 94.55 94.57 94.53 94.54 -0.01 27,168 384,681 -10,398
Dec04 040723 94.54 94.54 94.54 94.54 -0.01      
Total Volume and Open Interest 27,168 384,681 -10,398
Gold(CMX)
Aug04 040723 392.7 392.7 387.4 390.5 -4.8 36,979 116,536 -5,506
Oct04 040723 394.5 394.5 389.0 391.7 -4.9 3,399 13,523 +2,040
Dec04 040723 395.5 395.5 390.0 393.0 -5.0 3,656 66,834 +542
Feb05 040723 396.0 397.5 392.5 394.5 -5.1 1,159 7,244 +634
Apr05 040723 396.8 396.8 396.0 396.1 -5.2 513 4,856 +281
Jun05 040723 400.0 400.0 397.0 397.9 -5.2 94 13,949 -16
Aug05 040723 399.9 399.9 399.9 399.9 -5.2 0 2,298 +0
Oct05 040723 401.9 401.9 401.9 401.9 -5.3 0 281 +0
Dec05 040723 405.5 405.5 404.0 404.0 -5.4 4 6,310 +1
Feb06 040723 406.3 406.3 406.3 406.3 -5.5 0 843 +0
Apr06 040723 408.7 408.7 408.7 408.7 -5.5 0 485 +0
Jun06 040723 411.1 411.1 411.1 411.1 -5.6 0 7,535 +0
Total Volume and Open Interest 45,804 247,292 -2,024
Silver(CMX)
Jul04 040723 626.0 633.4 626.0 633.4 -8.4 9 56 -88
Sep04 040723 631.0 635.5 624.0 634.5 -8.3 8,207 58,961 -210
Dec04 040723 637.0 639.0 625.0 637.7 -8.3 982 20,523 -75
Mar05 040723 643.0 643.0 633.0 641.0 -8.1 6 5,058 +1
May05 040723 643.0 643.0 643.0 643.0 -8.3 0 1,118 +0
Jul05 040723 645.0 645.0 640.0 645.0 -8.3 205 2,033 +53
Sep05 040723 647.2 647.2 647.2 647.2 -8.4 0 98 +0
Total Volume and Open Interest 9,409 92,441 -319
Platinum(NYM)
Jul04 040723 810.0 820.0 810.0 820.0 -11.2 0 269 -1
Oct04 040723 816.0 818.0 814.0 816.0 -10.2 700 5,433 +163
Jan05 040723 810.0 810.0 810.0 810.0 -10.2 0 11 +0
Total Volume and Open Interest 700 5,713 +162
Palladium(NYME)
Sep04 040723 220.00 223.00 220.00 222.75 -3.00 220 7,384 -15
Dec04 040723 225.00 225.00 221.25 224.25 -3.00 14 699 +12
Mar05 040723 226.50 226.50 226.50 226.50 -3.00 0 1 +0
Total Volume and Open Interest 234 8,084 -3
Copper(CMX)
Jul04 040723 124.00 125.00 123.80 124.70 -3.75 440 1,085 -253
Sep04 040723 123.70 125.10 123.20 124.80 -3.90 6,324 45,406 -97
Dec04 040723 120.20 121.80 120.00 121.80 -3.65 913 11,644 +58
Mar05 040723 118.00 118.80 118.00 118.80 -3.20 497 2,097 +481
May05 040723 116.50 116.50 116.30 116.30 -3.00 0 392 +0
Total Volume and Open Interest 9,292 69,586 +276
DJIA Index(CBOT)
Sep04 040723 9995 10015 9916 9955 -61 12,952 41,093 -458
Dec04 040723 9940 9955 9925 9949 -60 250 345 +4
Mar05 040723 9954 9954 9954 9954 -60      
Total Volume and Open Interest 13,202 41,438 -454
S & P 500(CME)
Sep04 040723 1091.50 1092.20 1082.20 1085.50 -8.20 45,806 578,992 -27
Dec04 040723 1091.50 1092.00 1084.50 1085.80 -8.20 686 12,700 +77
Mar05 040723 1092.00 1092.00 1087.20 1087.20 -8.20 63 507 +42
Jun05 040723 1090.30 1090.30 1090.30 1090.30 -8.20 0 268 +0
Total Volume and Open Interest 46,555 592,511 +92
S & P 500 E-Mini(Globex)
Sep04 040723 1092.00 1094.00 1082.25 1085.50 -8.25 854,998 609,913 -16,607
Dec04 040723 1090.25 1092.75 1083.75 1085.75 -8.25 1,808 43,825 -283
Total Volume and Open Interest 856,806 653,738 -16,890
NASDAQ 100(CME)
Sep04 040723 1396.00 1396.50 1371.50 1378.00 -27.50 16,872 69,456 -1,001
Dec04 040723 1380.00 1383.00 1380.00 1383.00 -27.50 61 2,292 -16
Mar05 040723 1388.00 1388.00 1388.00 1388.00 -27.50 0 3 +0
Total Volume and Open Interest 16,933 71,751 -1,017
NASDAQ 100 E-Mini(GLOBEX)
Sep04 040723 1398.0 1400.5 1371.5 1378.0 -27.5 429,625 216,857 -1,857
Dec04 040723 1401.0 1401.0 1383.0 1383.0 -27.5 53 4,513 +5
Total Volume and Open Interest 429,678 221,370 -1,852
S & P Midcap 400(CME)
Sep04 040723 577.50 577.50 570.75 571.00 -7.50 599 13,586 -18
Dec04 040723 570.75 570.75 570.75 570.75 -7.50      
Mar05 040723 570.75 570.75 570.75 570.75 -7.50      
Total Volume and Open Interest 599 13,586 -18
Russell 2000(CME)
Sep04 040723 544.50 545.00 537.50 538.50 -7.50 1,865 27,326 +747
Dec04 040723 538.50 538.50 538.50 538.50 -7.50      
Mar05 040723 538.50 538.50 538.50 538.50 -7.50      
Total Volume and Open Interest 1,865 27,326 +747
Value Line(KCBT)
Sep04 040723 1511.50 1512.00 1511.50 1512.00 -18.00 3 61 +2
Total Volume and Open Interest 3 61 +2
Nikkei 225(CME)
Sep04 040723 11225 11225 11075 11090 -155 4,687 31,482 -60
Dec04 040723 11120 11120 11090 11090 -155 4 20 +4
Total Volume and Open Interest 4,691 31,502 -137
Nikkei 225(SIMEX)
Sep04 040723 11220 11265 11160 11180 -115 16,393 141,696 +45
Dec04 040723 11145 11145 11145 11145 -115      
Mar05 040723 11140 11140 11140 11140 -115 0 1 +0
Total Volume and Open Interest 16,393 141,698 +45
CAC 40(MATIF)
Jul04 040723 3581.5 3590.0 3558.5 3571.0 -3.0 59,386 364,064 +10,831
Aug04 040723 3588.5 3595.0 3568.5 3577.0 -3.0 458 3,140 +274
Sep04 040723 3595.5 3602.0 3577.0 3583.0 -3.0 397 95,129 +716
Total Volume and Open Interest 50,625 474,726 +11,921
DAX Index(EUREX)
Sep04 040723 3825.0 3837.0 3793.5 3801.5 -24.5 118,049 156,396 +8,812
Dec04 040723 3855.0 3856.0 3816.0 3822.5 -24.0 682 5,324 +532
Mar05 040723 3868.5 3868.5 3841.5 3844.5 -24.5 37 1,132 +25
Total Volume and Open Interest 118,768 162,852 +9,369
FT-SE 100(LIFFE)
Sep04 040723 4318.50 4342.00 4308.50 4323.50 +17.50 63,067 437,502 +3,137
Dec04 040723 4355.00 4355.00 4355.00 4355.00 +17.50 747 30,726 -190
Mar05 040723 4363.50 4363.50 4361.00 4361.00 +17.50 0 4,059 +0
Total Volume and Open Interest 63,814 473,537 +2,947
SPI 200(SFE)
Sep04 040723 3500.0 3505.0 3481.0 3483.0 -20.0 11,067 151,280 -570
Dec04 040723 3500.0 3500.0 3495.0 3495.0 -20.0 267 5,205 +177
Mar05 040723 3506.0 3506.0 3506.0 3506.0 -19.0 5 1,772 +0
Total Volume and Open Interest 11,344 160,150 -393
GSCI(CME)
Aug04 040723 300.20 301.80 298.75 301.60 +2.55 247 16,455 -115
Sep04 040723 299.50 299.50 299.50 299.50 +1.00      
Oct04 040723 299.00 299.00 299.00 299.00 +1.50      
Total Volume and Open Interest 247 16,455 -115
Reuters CRB Index(NYBOT)
Aug04 040723 268.00 269.50 268.00 269.50 +0.50 7 241 -3
Nov04 040723 270.50 271.50 270.50 271.50 +0.25 6 124 +2
Jan05 040723 271.50 271.50 271.50 271.50 unch 0 51 +0
Total Volume and Open Interest 13 416 -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