MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue September 07, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep04 040907 594.00 598.00 586.00 588.00 -26.75 863 2,842 +0
Nov04 040907 586.00 594.00 580.00 583.50 -28.75 33,942 127,299 +0
Jan05 040907 593.00 599.50 587.50 591.00 -27.50 4,003 16,537 +0
Mar05 040907 603.00 605.50 592.00 597.25 -29.25 1,332 11,049 +0
May05 040907 608.00 609.00 601.00 601.75 -26.25 1,180 9,702 +0
Jul05 040907 614.00 614.50 606.50 608.00 -26.00 750 4,893 +0
Aug05 040907 606.00 608.00 606.00 607.50 -23.50 19 159 +0
Total Volume and Open Interest 42,634 175,860 +0
Soybean Meal(CBOT)
Sep04 040907 169.50 174.00 169.00 173.40 -0.90 1,528 5,378 +0
Oct04 040907 166.00 168.50 165.00 167.80 -3.70 3,546 20,282 +0
Dec04 040907 164.50 169.40 163.00 168.70 -3.60 7,739 53,601 +0
Jan05 040907 166.50 171.50 166.00 170.40 -4.40 836 11,207 +0
Mar05 040907 172.00 175.00 170.00 174.20 -4.60 1,013 8,819 +0
May05 040907 176.00 178.00 174.00 177.50 -4.20 1,536 11,675 +0
Jul05 040907 180.00 181.00 179.50 180.50 -4.50 424 9,799 +0
Aug05 040907 179.50 180.50 179.50 179.80 -4.70 174 3,576 +0
Total Volume and Open Interest 17,058 129,671 +0
Soybean Oil(CBOT)
Sep04 040907 25.65 25.65 24.70 24.95 -1.28 1,939 6,415 +0
Oct04 040907 25.40 25.40 24.23 24.34 -1.53 4,059 21,838 +0
Dec04 040907 24.80 24.93 23.85 23.97 -1.46 14,053 62,632 +0
Jan05 040907 24.79 24.79 23.80 23.87 -1.42 1,366 11,452 +0
Mar05 040907 24.65 24.65 23.75 23.90 -1.35 1,948 11,846 +0
May05 040907 23.75 24.50 23.65 23.71 -1.34 1,490 7,205 +0
Jul05 040907 24.15 24.60 23.65 23.70 -1.20 310 7,124 +0
Aug05 040907 23.70 24.25 23.60 23.60 -0.98 41 2,540 +0
Total Volume and Open Interest 25,225 135,602 +0
Canola(WCE)
Sep04 040907 381.5 381.5 381.5 381.5 unch 0 363 +0
Nov04 040907 362.0 363.0 347.0 350.5 -19.2 4,904 39,126 +0
Jan05 040907 365.0 365.0 350.5 353.8 -18.9 630 4,557 +0
Mar05 040907 356.5 356.5 356.5 356.5 -19.2 6 3,610 +0
May05 040907 363.0 363.0 363.0 363.0 -17.5 0 318 +0
Total Volume and Open Interest 5,625 49,606 +0
Corn(CBOT)
Sep04 040907 218.75 221.50 218.25 219.25 -4.25 6,504 11,258 +0
Dec04 040907 225.50 228.75 225.00 226.50 -4.50 47,528 362,226 +0
Mar05 040907 234.25 236.75 233.50 234.50 -4.75 6,759 79,797 +0
May05 040907 240.50 242.50 240.00 240.75 -4.50 1,535 27,928 +0
Jul05 040907 245.50 247.50 245.00 245.75 -4.25 1,175 29,996 +0
Sep05 040907 250.25 250.50 249.00 249.00 -3.50 117 6,840 +0
Total Volume and Open Interest 64,014 535,647 +0
Wheat(CBOT)
Sep04 040907 304.50 306.50 304.00 305.75 -2.25 2,873 4,812 +0
Dec04 040907 315.00 318.00 312.50 317.25 -1.75 22,461 129,478 +0
Mar05 040907 324.00 328.50 323.50 327.75 -1.25 1,069 19,581 +0
May05 040907 329.00 331.00 329.00 329.50 -4.50 109 2,957 +0
Jul05 040907 336.00 336.00 332.00 332.50 -5.50 160 5,010 +0
Total Volume and Open Interest 26,679 162,026 +0
Wheat(KCBT)
Sep04 040907 321.00 325.00 320.00 324.00 -3.50 163 343 +0
Dec04 040907 333.00 336.00 332.00 335.50 -2.25 4,026 53,628 +0
Mar05 040907 342.00 344.75 341.00 344.75 -2.75 592 9,894 +0
May05 040907 347.50 349.50 347.50 349.00 -3.50 302 2,560 +0
Jul05 040907 349.00 351.00 348.00 351.00 -2.00 18 2,309 +0
Total Volume and Open Interest 5,101 68,782 +0
Wheat(MGE)
Sep04 040907 347.50 348.50 347.00 348.50 -4.00 433 328 +0
Dec04 040907 358.00 360.00 357.00 359.25 -3.00 3,037 23,643 +0
Mar05 040907 370.00 370.00 367.25 369.25 -3.00 244 5,516 +0
May05 040907 374.00 374.00 374.00 374.00 -3.75 1 1,765 +0
Jul05 040907 377.00 377.00 377.00 377.00 -4.25 12 516 +0
Total Volume and Open Interest 3,716 31,876 +0
Oats(CBOT)
Sep04 040907 139.50 142.00 139.50 142.00 -1.50 18 71 +0
Dec04 040907 146.50 147.75 146.00 147.50 -1.75 1,409 6,181 +0
Mar05 040907 153.00 154.50 153.00 154.50 -2.00 59 1,122 +0
May05 040907 159.00 159.00 159.00 159.00 -2.00 2 83 +0
Total Volume and Open Interest 1,486 7,477 +0
Rough Rice(CBOT)
Sep04 040907 7.50 7.65 7.50 7.55 -0.03 9 130 +0
Nov04 040907 7.50 7.53 7.46 7.49 -0.10 185 2,585 +0
Jan05 040907 7.68 7.71 7.67 7.71 -0.06 1 628 +0
Mar05 040907 7.90 7.92 7.88 7.91 -0.05 20 387 +0
Total Volume and Open Interest 195 3,746 +0
Live Cattle(CME)
Oct04 040907 82.600 83.050 82.050 82.375 -0.350 5,151 55,784 -831
Dec04 040907 85.950 86.250 85.350 85.900 -0.150 2,198 24,901 +701
Feb05 040907 86.650 87.000 86.200 86.575 -0.300 792 12,978 +117
Apr05 040907 84.450 84.800 84.400 84.675 -0.025 191 5,140 +106
Jun05 040907 81.300 81.625 81.150 81.525 -0.050 45 3,207 +9
Aug05 040907 81.300 81.375 81.150 81.325 -0.200 23 1,395 +10
Total Volume and Open Interest 8,400 103,405 +112
Feeder Cattle(CME)
Sep04 040907 109.400 109.875 109.250 109.525 +0.125 541 2,859 -39
Oct04 040907 106.400 107.150 106.300 106.575 +0.325 862 7,497 -61
Nov04 040907 105.650 106.400 105.500 105.975 +0.200 407 2,955 -15
Jan05 040907 102.500 102.950 102.500 102.825 +0.325 140 1,799 -2
Mar05 040907 98.250 98.700 98.250 98.575 -0.125 36 543 +26
Apr05 040907 98.075 98.075 97.900 97.900 -0.225 18 151 -3
May05 040907 97.600 97.700 97.600 97.700 -0.200 3 107 -1
Total Volume and Open Interest 2,007 15,911 -95
Lean Hogs(CME)
Oct04 040907 66.000 66.375 65.050 65.125 -0.275 4,012 42,131 -154
Dec04 040907 63.350 64.000 63.050 63.275 -0.025 2,634 26,990 +643
Feb05 040907 62.100 62.900 62.000 62.325 +0.125 630 8,173 +247
Apr05 040907 61.150 61.500 60.500 60.850 -0.450 356 3,021 +179
May05 040907 61.800 62.100 61.550 62.050 -0.150 46 587 +22
Jun05 040907 64.550 64.750 64.100 64.450 -0.450 57 1,214 +73
Jul05 040907 61.250 61.325 61.250 61.325 -0.400 5 292 +0
Aug05 040907 58.450 58.450 58.450 58.450 -0.100 0 54 +0
Total Volume and Open Interest 7,746 82,487 +1,012
Pork Bellies(CME)
Feb05 040907 97.000 97.100 95.200 95.750 -0.950 230 1,400 +98
Mar05 040907 96.550 96.550 96.550 96.550 -0.100 1 12 +1
May05 040907 94.000 94.000 94.000 94.000 +0.100 0 2 +0
Jul05 040907 94.325 94.325 94.325 94.325 +0.025 0 1 +0
Total Volume and Open Interest 231 1,415 +99
Class III Milk(CME)
Sep04 040907 14.50 14.58 14.48 14.56 +0.06 98 5,162 +182
Oct04 040907 13.50 13.55 13.20 13.35 -0.05 259 4,337 +141
Nov04 040907 12.50 12.65 12.35 12.48 -0.02 39 2,961 +27
Dec04 040907 12.15 12.25 12.10 12.22 +0.07 19 2,209 +6
Jan05 040907 11.87 11.95 11.85 11.94 +0.09 79 892 +26
Total Volume and Open Interest 1,392 20,687 +997
Cocoa(NYBOT)
Sep04 040907 1550 1550 1473 1475 -92 4 162 +0
Dec04 040907 1535 1555 1475 1479 -92 4,750 51,911 +0
Mar05 040907 1563 1572 1501 1502 -92 345 15,682 +0
May05 040907 1575 1575 1514 1514 -92 80 10,861 +0
Jul05 040907 1588 1590 1524 1525 -92 25 11,701 +0
Sep05 040907 1537 1537 1537 1537 -93 16 5,449 +0
Dec05 040907 1551 1551 1551 1551 -95 0 6,861 +0
Total Volume and Open Interest 5,220 106,965 +0
Coffee "C"(NYBOT)
Sep04 040907 68.50 68.50 67.00 67.15 -1.15 96 193 +0
Dec04 040907 72.20 72.65 70.45 70.85 -1.35 7,286 64,512 +0
Mar05 040907 75.30 75.75 73.60 73.95 -1.30 707 10,702 +0
May05 040907 77.10 77.20 75.75 75.85 -1.20 31 2,468 +0
Jul05 040907 79.00 79.00 77.15 77.50 -1.20 80 1,639 +0
Sep05 040907 80.00 80.00 79.00 79.00 -1.15 96 502 +0
Total Volume and Open Interest 8,298 80,288 +0
Orange Juice(NYBOT)
Sep04 040907 78.50 79.00 77.50 78.50 +4.15 157 771 +0
Nov04 040907 80.00 80.50 78.10 79.25 +2.90 4,334 21,819 +0
Jan05 040907 82.00 83.00 80.25 81.10 +2.85 1,604 6,324 +0
Mar05 040907 84.25 84.50 81.80 82.90 +2.55 519 7,586 +0
May05 040907 86.00 86.00 85.00 86.00 +2.65 492 4,156 +0
Total Volume and Open Interest 7,111 41,128 +0
Sugar #11(NYBOT)
Oct04 040907 8.05 8.07 7.85 7.89 -0.24 21,569 155,744 +0
Mar05 040907 8.65 8.66 8.50 8.54 -0.18 9,631 75,790 +0
May05 040907 8.57 8.57 8.44 8.47 -0.18 1,203 23,868 +0
Jul05 040907 8.36 8.37 8.26 8.27 -0.16 1,233 15,456 +0
Oct05 040907 8.21 8.22 8.12 8.14 -0.13 1,967 17,501 +0
Total Volume and Open Interest 35,886 296,714 +0
London Cocoa(LCE)
Sep04 040907 890 895 850 850 -46 1,081 0 -10,140
Dec04 040907 917 922 874 877 -46 1,216 0 -82,964
Mar05 040907 942 944 900 901 -46 120 0 -30,953
May05 040907 959 959 916 916 -46      
Jul05 040907 965 972 932 932 -46 6 0 -13,314
Sep05 040907 990 992 948 948 -47 32 0 -19,272
Dec05 040907 993 993 957 957 -47      
Total Volume and Open Interest 2,456    
London Coffee(LCE)
Sep04 040907 624.00 627.00 617.00 617.00 -11.00 242 0 -4,688
Nov04 040907 654.00 654.00 641.00 642.00 -12.00 2,552 0 -81,011
Jan05 040907 670.00 670.00 659.00 659.00 -11.00 455 0 -32,769
Mar05 040907 685.00 685.00 675.00 675.00 -10.00 267 0 -18,396
May05 040907 694.00 697.00 689.00 689.00 -11.00 1 0 -13,710
Jul05 040907 710.00 710.00 705.00 705.00 -10.00 6 0 -3,795
Total Volume and Open Interest 3,523    
London Sugar(LCE)
Oct04 040907 242.50 244.40 237.60 238.50 -4.50 1,604 0 -12,078
Dec04 040907 252.50 253.40 245.70 247.00 -5.50 1,347 0 -11,104
Mar05 040907 258.60 258.60 253.40 254.00 -4.00 578 0 -13,080
May05 040907 261.00 261.00 257.00 257.00 -4.00 1 0 -7,494
Aug05 040907 254.00 254.00 250.50 250.50 -4.00      
Total Volume and Open Interest 3,547    
Cotton(NYBOT)
Oct04 040907 51.60 52.20 48.00 52.20 +1.20 810 2,346 +0
Dec04 040907 52.10 52.80 48.58 52.75 +1.17 9,264 43,043 +0
Mar05 040907 53.00 54.10 49.78 54.09 +1.31 2,143 14,340 +0
May05 040907 52.00 55.50 50.65 55.42 +1.77 90 3,376 +0
Jul05 040907 51.60 56.00 51.50 56.00 +1.50 48 4,387 +0
Oct05 040907 56.00 56.00 56.00 56.00 unch 0 32 +0
Total Volume and Open Interest 12,521 69,394 +0
Lumber(CME)
Sep04 040907 442.6 443.8 438.3 443.3 -4.2 385 1,383 -71
Nov04 040907 388.0 395.8 388.0 392.5 -5.0 616 3,337 -91
Jan05 040907 372.8 372.8 367.0 372.0 -0.3 50 765 +3
Mar05 040907 363.1 363.1 363.0 363.1 -2.1 11 157 +5
Total Volume and Open Interest 1,066 5,659 -153
Crude Oil(NYM)
Oct04 040907 43.00 43.40 42.73 43.31 -0.68 101,453 197,531 +0
Nov04 040907 43.05 43.38 42.75 43.31 -0.65 43,623 93,044 +0
Dec04 040907 42.70 43.12 42.45 43.01 -0.62 22,727 82,384 +0
Jan05 040907 42.40 42.64 42.20 42.64 -0.59 7,134 33,440 +0
Feb05 040907 41.85 42.30 41.85 42.27 -0.56 3,629 21,791 +0
Mar05 040907 41.45 41.90 41.43 41.90 -0.53 5,985 20,901 +0
Apr05 040907 41.30 41.53 41.25 41.53 -0.50 3,850 13,780 +0
May05 040907 40.70 41.16 40.70 41.16 -0.47 2,394 14,281 +0
Jun05 040907 40.40 40.79 40.40 40.79 -0.44 3,587 25,726 +0
Jul05 040907 40.42 40.42 40.42 40.42 -0.41 1,075 9,968 +0
Aug05 040907 40.10 40.10 40.10 40.10 -0.38 541 6,713 +0
Sep05 040907 39.83 39.83 39.83 39.83 -0.36 133 10,390 +0
Oct05 040907 39.35 39.57 39.35 39.57 -0.34 20 4,547 +0
Nov05 040907 39.31 39.31 39.31 39.31 -0.32 175 5,550 +0
Dec05 040907 38.75 39.06 38.75 39.06 -0.31 6,858 41,294 +0
Jan06 040907 38.75 38.75 38.75 38.75 -0.29 0 5,761 +0
Total Volume and Open Interest 209,142 694,876 +0
Heating Oil(NYM)
Oct04 040907 116.50 116.80 115.60 116.36 -1.33 26,098 61,981 +0
Nov04 040907 117.50 117.90 116.80 117.55 -1.29 8,191 29,444 +0
Dec04 040907 118.75 118.80 117.70 118.40 -1.24 4,083 30,193 +0
Jan05 040907 118.60 119.30 118.40 118.85 -1.19 1,009 15,652 +0
Feb05 040907 118.30 118.80 117.75 118.10 -1.14 823 15,766 +0
Mar05 040907 115.90 116.00 115.10 115.35 -1.04 652 13,980 +0
Apr05 040907 112.10 112.20 111.50 111.50 -0.94 112 3,221 +0
May05 040907 108.45 108.45 107.80 107.80 -0.89 653 2,959 +0
Jun05 040907 105.25 105.45 105.25 105.45 -0.89 846 5,158 +0
Jul05 040907 104.70 104.70 104.70 104.70 -0.89 672 5,718 +0
Aug05 040907 104.70 104.80 104.70 104.80 -0.89 263 642 +0
Sep05 040907 105.30 105.30 105.30 105.30 -0.89 27 1,387 +0
Total Volume and Open Interest 43,890 196,785 +0
Unleaded Gas(NYM)
Oct04 040907 118.00 119.20 117.40 117.92 -2.73 35,141 55,141 +0
Nov04 040907 117.00 118.00 116.70 116.86 -2.55 13,030 24,479 +0
Dec04 040907 116.00 116.50 115.36 115.36 -2.85 5,286 17,872 +0
Jan05 040907 116.00 116.00 115.41 115.41 -2.80 1,561 8,547 +0
Feb05 040907 116.20 116.30 115.96 115.96 -2.70 634 7,123 +0
Mar05 040907 116.90 117.00 116.56 116.56 -2.65 17 2,730 +0
Apr05 040907 123.50 123.50 123.16 123.16 -2.60 37 8,988 +0
May05 040907 122.86 122.86 122.86 122.86 -2.60 426 8,223 +0
Jun05 040907 121.96 121.96 121.96 121.96 -2.60 0 2,968 +0
Jul05 040907 120.06 120.06 120.06 120.06 -2.60 0 2,008 +0
Aug05 040907 117.41 117.41 117.41 117.41 -2.60 50 1,085 +0
Sep05 040907 114.41 114.41 114.41 114.41 -2.60 50 50 +0
Total Volume and Open Interest 56,232 139,214 +0
Natural Gas(NYM)
Oct04 040907 4.720 4.830 4.680 4.790 +0.115 48,175 72,234 +0
Nov04 040907 5.530 5.670 5.520 5.640 +0.140 17,724 36,924 +0
Dec04 040907 6.165 6.300 6.160 6.292 +0.137 9,686 33,237 +0
Jan05 040907 6.535 6.640 6.510 6.627 +0.112 8,832 32,124 +0
Feb05 040907 6.570 6.665 6.570 6.652 +0.102 2,561 20,181 +0
Mar05 040907 6.460 6.555 6.460 6.542 +0.087 5,130 22,900 +0
Apr05 040907 6.005 6.050 6.005 6.037 +0.048 3,526 15,044 +0
May05 040907 5.900 5.940 5.900 5.922 +0.043 1,076 11,434 +0
Jun05 040907 5.920 5.960 5.910 5.945 +0.045 254 9,952 +0
Jul05 040907 5.975 5.980 5.960 5.977 +0.047 234 12,594 +0
Aug05 040907 5.970 6.030 5.970 5.997 +0.042 195 9,289 +0
Sep05 040907 5.950 6.010 5.950 5.987 +0.037 279 9,454 +0
Oct05 040907 6.000 6.030 6.000 6.022 +0.037 261 11,528 +0
Nov05 040907 6.270 6.275 6.250 6.262 +0.037 497 7,846 +0
Dec05 040907 6.455 6.490 6.450 6.475 +0.037 317 8,616 +0
Jan06 040907 6.600 6.610 6.590 6.610 +0.032 435 9,136 +0
Total Volume and Open Interest 100,470 393,974 +0
Brent Crude Oil(IPE)
Oct04 040907 40.41 40.90 40.25 40.76 +0.14 22,303 0 -65,542
Nov04 040907 40.27 40.75 40.15 40.61 +0.06 14,417 0 -70,322
Dec04 040907 40.03 40.42 39.85 40.31 +0.01 5,992 0 -50,479
Jan05 040907 39.64 40.06 39.55 39.95 unch 764 0 -16,933
Feb05 040907 39.30 39.59 39.27 39.59 -0.01 396 0 -8,967
Mar05 040907 39.16 39.24 38.83 39.24 -0.01      
Apr05 040907 38.67 38.89 38.50 38.89 -0.01 200 0 -11,262
May05 040907 38.55 38.55 38.55 38.55 unch 100 0 -2,093
Jun05 040907 38.05 38.22 38.00 38.22 +0.02 300 0 -22,358
Jul05 040907 37.90 37.90 37.90 37.90 +0.03      
Aug05 040907 37.60 37.60 37.60 37.60 +0.04      
Sep05 040907 37.20 37.30 37.10 37.30 +0.05      
Total Volume and Open Interest 46,472    
Gas Oil(IPE)
Sep04 040907 369.00 373.50 367.50 373.50 -0.50 6,288 0 -25,173
Oct04 040907 366.75 371.25 365.25 370.50 -1.00 5,825 0 -48,507
Nov04 040907 362.75 367.00 362.50 366.75 -1.00 384 0 -19,525
Dec04 040907 358.00 361.50 357.75 361.50 -1.50 62 0 -27,506
Jan05 040907 356.50 356.50 356.50 356.50 -2.00      
Feb05 040907 350.00 351.00 350.00 351.00 -2.50 10 0 -3,203
Mar05 040907 345.00 345.25 345.00 345.25 -2.75      
Apr05 040907 339.00 339.00 339.00 339.00 -3.00      
May05 040907 333.50 333.50 333.50 333.50 -3.25      
Jun05 040907 230.50 331.00 230.50 330.00 -3.25      
Total Volume and Open Interest 12,569    
US Dollar Index(NYBOT)
Sep04 040907 89.45 89.61 89.23 89.24 -0.42 1,050 11,737 +0
Dec04 040907 89.72 89.87 89.47 89.49 -0.44 43 2,484 +0
Mar05 040907 89.68 89.68 89.68 89.68 -0.49 251 257 +0
Total Volume and Open Interest 1,345 14,490 +0
Australian Dollar(CME)
Sep04 040907 69.12 69.43 69.05 69.36 +0.51 3,871 32,194 +859
Dec04 040907 68.53 68.85 68.44 68.75 +0.51 799 2,797 +1,013
Mar05 040907 68.00 68.20 68.00 68.20 +0.51 1 37 +0
Total Volume and Open Interest 4,671 35,096 +1,872
British Pound(CME)
Sep04 040907 177.26 177.46 176.97 177.34 -0.19 8,657 75,381 -1,314
Dec04 040907 175.94 176.14 175.70 176.03 -0.16 2,651 4,739 +1,379
Mar05 040907 174.83 174.83 174.83 174.83 -0.06 0 6 +0
Total Volume and Open Interest 11,308 80,127 +65
Canadian Dollar(CME)
Sep04 040907 77.19 77.75 77.07 77.70 +0.78 7,298 73,254 -3,579
Dec04 040907 77.07 77.67 76.94 77.59 +0.78 2,300 13,290 +2,607
Mar05 040907 76.90 77.51 76.90 77.50 +0.78 32 929 +4
Jun05 040907 77.29 77.41 77.29 77.41 +0.78 0 566 +0
Total Volume and Open Interest 9,630 88,113 -968
Japanese Yen(CME)
Sep04 040907 91.18 91.56 91.05 91.48 +1.04 13,504 89,970 -4,379
Dec04 040907 91.62 92.00 91.50 91.92 +1.05 2,154 14,831 +2,058
Mar05 040907 91.96 92.43 91.96 92.43 +1.05 0 75 +0
Total Volume and Open Interest 15,658 104,878 -2,321
Swiss Franc(CME)
Sep04 040907 78.80 78.94 78.62 78.93 +0.10 6,472 35,487 -2,316
Dec04 040907 79.06 79.17 78.86 79.16 +0.10 2,897 4,599 +3,199
Mar05 040907 79.42 79.42 79.42 79.42 +0.10 0 9 +0
Total Volume and Open Interest 9,369 40,155 +883
EuroFX(CME)
Sep04 040907 120.77 121.10 120.62 121.07 +0.41 21,644 160,330 +2,221
Dec04 040907 120.68 121.03 120.50 120.99 +0.41 2,441 9,927 +2,229
Mar05 040907 120.77 120.98 120.77 120.98 +0.41 26 432 +34
Total Volume and Open Interest 24,112 170,838 +4,484
Mexican Peso(CME)
Sep04 040907 8640.0 8645.0 8610.0 8617.0 -56.0 13,235 52,180 -9,666
Dec04 040907 8515.0 8517.0 8480.0 8487.0 -56.0 4,936 14,763 +4,673
Total Volume and Open Interest 18,227 67,679 -4,832
30-Year T-Bonds(CBOT)
Sep04 040907 110~26 111~17 110~25 111~15 +0~21 43,734 192,463 +0
Dec04 040907 109~19 110~12 109~17 110~09 +0~21 268,170 417,529 +0
Mar05 040907 109~06 109~06 109~06 109~06 +0~21 33 256 +0
Total Volume and Open Interest 311,937 610,335 +0
Municipal Bonds(CBOT)
Sep04 040907 102~14 103~01 102~14 103~00 +0~18 162 2,346 +0
Dec04 040907 101~19 102~00 101~16 102~00 +0~18 138 677 +0
Total Volume and Open Interest 300 3,023 +0
10-Year T-Notes(CBOT)
Sep04 040907 112~135 112~255 112~130 112~240 +0~090 132,374 330,155 +0
Dec04 040907 111~090 111~200 111~060 111~185 +0~095 763,184 1,127,713 +0
Total Volume and Open Interest 895,562 1,459,427 +0
5-Year T-Notes(CBOT)
Sep04 040907 110~275 110~300 110~265 110~300 +0~050 45,815 321,984 +321,984
Dec04 040907 109~300 110~040 109~285 110~035 +0~060 49,496 898,020 +898,020
Mar05 040907 108~285 108~285 108~285 108~285 +0~070 1 1 +0
Total Volume and Open Interest 95,312 1,220,005 +1,220,004
2 Year T-Notes(CBOT)
Sep04 040907 105~124 106~002 105~124 106~001 +0~004 4,005 84,880 +0
Dec04 040907 105~064 105~069 105~060 105~068 +0~006 5,071 150,472 +0
Total Volume and Open Interest 9,076 235,352 +0
Eurodollars(CME)
Sep04 040907 98.088 98.092 98.085 98.090 +0.002 200,000 859,405 +18,787
Dec04 040907 97.690 97.700 97.680 97.695 +0.010 345,000 888,503 +2,797
Mar05 040907 97.385 97.410 97.380 97.395 +0.010 403,000 854,436 -8,942
Jun05 040907 97.110 97.140 97.100 97.125 +0.020 548,000 850,855 -7,400
Sep05 040907 96.840 96.885 96.830 96.870 +0.035 347,000 658,539 +10,905
Dec05 040907 96.570 96.620 96.560 96.620 +0.050 165,000 441,714 -11,710
Mar06 040907 96.360 96.415 96.355 96.410 +0.055 67,000 402,854 +8,913
Jun06 040907 96.165 96.225 96.160 96.220 +0.060 43,000 248,668 +2,479
Sep06 040907 96.000 96.060 96.000 96.060 +0.060 19,000 223,693 -459
Dec06 040907 95.830 95.890 95.830 95.890 +0.065 12,000 165,580 +324
Mar07 040907 95.690 95.750 95.690 95.745 +0.065 12,000 150,053 +64
Jun07 040907 95.555 95.610 95.550 95.605 +0.065 13,000 123,243 +1,594
Total Volume and Open Interest 2,205,640 6,443,635 +21,756
3-Mth Euro-Yen(CME)
Sep04 040907 99.92 99.92 99.92 99.92 unch 5 6,215 +2
Dec04 040907 99.91 99.91 99.91 99.91 unch 0 6,443 -605
Mar05 040907 99.87 99.87 99.87 99.87 unch 34 7,110 -50
Jun05 040907 99.81 99.81 99.81 99.81 unch 2 10,651 +82
Sep05 040907 99.73 99.73 99.73 99.73 unch 10 7,014 +194
Dec05 040907 99.63 99.63 99.63 99.63 -0.01 271 4,689 +192
Mar06 040907 99.52 99.52 99.52 99.52 -0.01 0 7,651 +250
Jun06 040907 99.41 99.41 99.41 99.41 -0.02 0 2,287 -8
Sep06 040907 99.27 99.27 99.27 99.27 -0.04 0 1,704 +0
Dec06 040907 99.16 99.16 99.16 99.16 -0.04 0 657 +0
Total Volume and Open Interest 322 55,363 +57
3-Mth Euro-Yen(SIMEX)
Dec04 040907 99.91 99.91 99.91 99.91 unch 2,844 59,896 -1,143
Mar05 040907 99.87 99.87 99.87 99.87 unch 2,329 67,655 -31
Jun05 040907 99.81 99.81 99.81 99.81 unch 2,554 65,161 +997
Sep05 040907 99.73 99.73 99.72 99.73 unch 811 45,618 +3,100
Dec05 040907 99.64 99.64 99.63 99.63 -0.01 999 31,343 +610
Mar06 040907 99.52 99.52 99.51 99.52 -0.01 1,519 33,023 -881
Jun06 040907 99.40 99.40 99.39 99.40 unch 31 16,310 +21
Sep06 040907 99.27 99.27 99.27 99.27 -0.01 0 5,111 +0
Total Volume and Open Interest 11,919    
German Euro-Bund(EUREX)
Sep04 040907 0.00 0.00 0.00 0.00 -115.13 835,596 0 +0
Dec04 040907 0.00 0.00 0.00 0.00 -114.17 556,080 0 +0
Mar05 040907 0.00 0.00 0.00 0.00 -113.40 6,978 0 +0
Total Volume and Open Interest 1,398,654    
German Euro-Bobl(EUREX)
Sep04 040907 0.00 0.00 0.00 0.00 -111.49 533,351 0 +0
Dec04 040907 0.00 0.00 0.00 0.00 -110.60 344,105 0 +0
Mar05 040907 0.00 0.00 0.00 0.00 -110.14 5,897 0 +0
Total Volume and Open Interest 883,353    
Long Gilt(LIFFE)
Sep04 040907 0~00 0~00 0~00 0~00 -106~29 6,607 0 +0
Dec04 040907 0~00 0~00 0~00 0~00 -106~20 33,095 0 +0
Total Volume and Open Interest 39,702    
3-Mth Short Sterling(LIFFE)
Sep04 040907 0.00 0.00 0.00 0.00 -95.06 15,811 0 +0
Dec04 040907 0.00 0.00 0.00 0.00 -94.94 28,151 0 +0
Mar05 040907 0.00 0.00 0.00 0.00 -94.88 27,437 0 +0
Total Volume and Open Interest 116,168    
3-Mth Euribor(LIFFE)
Sep04 040907 0.000 0.000 0.000 0.000 -97.875 15,270 0 +0
Dec04 040907 0.000 0.000 0.000 0.000 -97.730 80,728 0 +0
Mar05 040907 0.000 0.000 0.000 0.000 -97.555 66,103 0 +0
Total Volume and Open Interest 323,401    
3-Mth Aus T-Bills(SFE)
Sep04 040907 94.53 94.53 94.52 94.53 -0.01 12,883 72,375 -4,117
Dec04 040907 94.47 94.48 94.45 94.46 -0.01 61,058 216,157 -3,888
Mar05 040907 94.42 94.42 94.38 94.40 -0.02 22,917 95,706 -2,045
Jun05 040907 94.37 94.37 94.34 94.35 -0.02 4,015 41,587 +1,239
Sep05 040907 94.31 94.32 94.30 94.30 -0.03 3,176 25,032 +100
Dec05 040907 94.28 94.28 94.25 94.26 -0.01 2,470 16,661 -132
Mar06 040907 94.19 94.20 94.19 94.20 -0.01 1,075 11,329 +567
Jun06 040907 94.15 94.15 94.15 94.15 unch 2,010 8,200 +1,248
Sep06 040907 94.10 94.10 94.09 94.09 -0.02 10 2,929 +100
Dec06 040907 94.04 94.04 94.04 94.04 -0.01 420 2,715 +421
Total Volume and Open Interest 110,437    
10-Year Aus T-Bonds(SFE)
Sep04 040907 94.43 94.43 94.39 94.43 +0.01 28,493 221,417 +2,906
Dec04 040907 94.34 94.37 94.32 94.36 +0.01 1,484 1,834 +1,026
Total Volume and Open Interest 29,977    
3-Year Aus T-Bonds(SFE)
Sep04 040907 94.58 94.59 94.54 94.59 +0.01 97,680 459,328 +42,752
Dec04 040907 94.54 94.56 94.52 94.56 +0.02 3,447 16,716 +4,514
Total Volume and Open Interest 101,127    
Gold(CMX)
Oct04 040907 400.5 400.5 397.0 397.9 -3.1 525 21,404 +0
Dec04 040907 402.4 402.5 398.7 399.4 -3.1 23,674 194,443 +0
Feb05 040907 402.5 402.5 400.6 400.9 -3.2 230 9,318 +0
Apr05 040907 405.8 405.8 402.5 402.5 -3.1 28 4,742 +0
Jun05 040907 406.0 406.8 404.3 404.3 -3.0 477 12,209 +0
Aug05 040907 406.1 406.1 406.1 406.1 -3.0 102 6,758 +0
Oct05 040907 408.5 408.5 408.0 408.0 -3.0 0 677 +0
Dec05 040907 410.0 410.0 409.5 409.9 -3.0 2 7,142 +0
Feb06 040907 412.1 412.1 412.1 412.1 -3.0 1 843 +0
Apr06 040907 414.3 414.3 414.3 414.3 -2.9 1 485 +0
Jun06 040907 417.0 417.0 416.5 416.5 -2.9 418 8,023 +0
Total Volume and Open Interest 25,471 273,047 +0
Silver(CMX)
Sep04 040907 653.0 653.0 618.5 619.9 -35.4 703 1,636 +0
Dec04 040907 656.5 656.5 620.5 623.5 -35.5 6,712 77,994 +0
Mar05 040907 656.0 656.0 625.0 627.1 -35.4 12 7,120 +0
May05 040907 629.7 629.7 629.7 629.7 -35.1 1 1,475 +0
Jul05 040907 657.0 657.0 632.4 632.4 -35.0 0 1,744 +0
Sep05 040907 634.8 634.8 634.8 634.8 -34.9 0 518 +0
Dec05 040907 655.0 657.0 635.0 638.0 -34.7 1 2,928 +0
Total Volume and Open Interest 7,428 94,962 +0
Platinum(NYM)
Oct04 040907 849.0 851.0 841.5 845.3 -14.1 336 6,347 +0
Jan05 040907 848.0 848.0 835.0 838.8 -12.6 5 162 +0
Total Volume and Open Interest 341 6,509 +0
Palladium(NYME)
Sep04 040907 210.40 210.40 205.70 205.70 -4.70 75 423 +0
Dec04 040907 211.50 212.00 207.00 207.50 -4.80 169 8,402 +0
Mar05 040907 209.50 209.50 209.50 209.50 -4.80 1 31 +0
Total Volume and Open Interest 245 8,856 +0
Copper(CMX)
Sep04 040907 123.90 127.50 123.80 127.30 +3.25 799 5,264 +0
Dec04 040907 123.95 127.95 123.50 127.20 +3.25 12,030 49,214 +0
Mar05 040907 120.10 123.60 120.00 123.30 +3.15 168 4,199 +0
May05 040907 120.60 120.60 120.60 120.60 +3.15 4 610 +0
Jul05 040907 117.90 117.90 117.90 117.90 +3.15 16 1,071 +0
Total Volume and Open Interest 13,199 71,891 +0
DJIA Index(CBOT)
Sep04 040907 10300 10362 10290 10342 +71 6,947 39,793 +0
Dec04 040907 10305 10355 10294 10340 +75 285 2,062 +0
Mar05 040907 10325 10340 10300 10340 +76 6 1 +0
Total Volume and Open Interest 7,232 41,857 +0
S & P 500(CME)
Sep04 040907 1118.80 1124.40 1116.20 1122.20 +7.80 42,542 492,847 -9,081
Dec04 040907 1119.50 1124.50 1117.00 1122.80 +7.90 13,542 115,158 +10,953
Mar05 040907 1124.00 1124.00 1124.00 1124.00 +8.00 50 9,287 +0
Jun05 040907 1126.50 1126.50 1126.50 1126.50 +8.00 50 563 +45
Total Volume and Open Interest 56,134 617,917 +1,917
S & P 500 E-Mini(Globex)
Sep04 040907 1118.50 1124.50 1114.75 1122.25 +7.75 459,931 695,395 +5,664
Dec04 040907 1117.50 1125.00 1115.00 1122.75 +7.75 12,906 85,818 +10,745
Total Volume and Open Interest 472,837 781,213 +16,409
NASDAQ 100(CME)
Sep04 040907 1384.00 1392.00 1372.50 1384.00 +9.00 7,333 73,716 +292
Dec04 040907 1388.00 1395.00 1378.00 1389.00 +9.00 381 4,487 +219
Mar05 040907 1394.00 1394.00 1394.00 1394.00 +9.00 1 4 +1
Total Volume and Open Interest 7,714 78,207 +512
NASDAQ 100 E-Mini(GLOBEX)
Sep04 040907 0.0 0.0 0.0 0.0 -1375.0 248,707 0 -279,969
Dec04 040907 0.0 0.0 0.0 0.0 -1380.0 1,873 0 -7,166
Total Volume and Open Interest 250,580    
S & P Midcap 400(CME)
Sep04 040907 587.00 589.25 586.00 588.75 +4.50 242 14,245 +41
Dec04 040907 589.65 589.65 589.65 589.65 +4.50 2 276 +5
Mar05 040907 589.65 589.65 589.65 589.65 +4.50      
Total Volume and Open Interest 244 14,521 +46
Russell 2000(CME)
Sep04 040907 0.00 0.00 0.00 0.00 -556.25 1,532 0 -35,809
Dec04 040907 0.00 0.00 0.00 0.00 -555.60 378 0 -552
Mar05 040903 556.05 556.05 556.05 556.05 -5.25      
Total Volume and Open Interest 1,203 36,361 +96
Value Line(KCBT)
Sep04 040907 1558.00 1558.00 1556.00 1558.00 +13.00 5 59 +0
Total Volume and Open Interest 5 60 +0
Nikkei 225(CME)
Sep04 040907 11290 11380 11290 11355 +295 5,893 0 -27,762
Dec04 040907 11285 11360 11275 11335 +300 1,837 0 -1,191
Total Volume and Open Interest 7,730    
Nikkei 225(SIMEX)
Sep04 040907 11300 11320 11225 11315 +40 36,470 144,818 +4,539
Dec04 040907 11270 11290 11195 11275 +35 7,412 11,921 +6,459
Mar05 040907 11275 11275 11275 11275 +35 0 2 +0
Total Volume and Open Interest 43,882    
CAC 40(MATIF)
Sep04 040903 3655.5 3681.0 3623.0 3668.5 +30.5 49,127 406,129 +13,662
Oct04 040903 3668.5 3678.0 3668.5 3671.5 +30.5 1,530 1,777 +1,503
Nov04 040903 3678.5 3678.5 3678.5 3678.5 +30.5      
Total Volume and Open Interest 50,659 428,788 +15,166
DAX Index(EUREX)
Sep04 040907 3894.5 3914.0 3875.5 3900.5 +1.5 107,490 150,215 +4,381
Dec04 040907 3914.0 3934.0 3897.5 3921.0 +1.5 1,531 8,203 +1,060
Mar05 040907 3932.0 3951.5 3923.0 3943.5 +2.0 237 7,653 +34
Total Volume and Open Interest 109,258 166,071 +5,475
FT-SE 100(LIFFE)
Sep04 040907 4564.00 4579.00 4551.00 4570.50 +4.50 39,241 0 -465,886
Dec04 040907 4597.50 4610.00 4586.50 4603.50 +4.50 8,461 0 -45,467
Mar05 040907 4609.50 4609.50 4609.50 4609.50 +4.50      
Total Volume and Open Interest 47,703    
SPI 200(SFE)
Sep04 040907 3587.0 3595.0 3580.0 3594.0 +18.0 8,555 151,754 +1,094
Dec04 040907 3594.0 3603.0 3588.0 3602.0 +19.0 2,617 12,198 +2,427
Mar05 040907 3601.0 3611.0 3601.0 3611.0 +19.0 10 2,481 +0
Total Volume and Open Interest 11,237    
GSCI(CME)
Sep04 040907 295.40 297.65 295.40 297.00 -2.50 58 18,780 -23
Oct04 040907 302.30 302.30 302.30 302.30 -1.60 67 347 +55
Nov04 040907 303.00 303.00 303.00 303.00 -3.75      
Total Volume and Open Interest 125 19,127 +32
Reuters CRB Index(NYBOT)
Nov04 040907 273.75 273.75 271.00 273.00 -2.25 23 217 +0
Jan05 040907 273.00 273.00 273.00 273.00 -2.25 0 206 +0
Feb05 040907 271.00 271.00 271.00 271.00 -2.25 1 3 +0
Total Volume and Open Interest 23 526 +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