MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon October 11, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov04 041011 530.50 540.50 529.00 539.00 +10.50 40,674 131,734 -2,562
Jan05 041011 539.00 548.50 537.50 547.75 +9.50 14,612 46,364 +3,397
Mar05 041011 545.00 554.50 544.00 553.75 +10.00 6,650 27,288 +1,394
May05 041011 552.00 561.00 551.00 560.50 +9.75 2,208 15,931 +632
Jul05 041011 558.00 568.50 558.00 567.25 +10.50 1,930 11,625 +573
Aug05 041011 566.00 566.00 566.00 566.00 +10.00 0 450 +0
Sep05 041011 562.00 562.00 562.00 562.00 +5.00 0 178 +0
Total Volume and Open Interest 66,415 239,097 +3,513
Soybean Meal(CBOT)
Oct04 041011 156.80 161.00 156.80 160.80 +3.70 1,723 2,074 -486
Dec04 041011 160.00 163.50 159.80 163.30 +3.40 12,468 55,654 -2,600
Jan05 041011 161.60 164.50 161.50 164.50 +3.10 1,991 15,517 -238
Mar05 041011 164.30 167.10 164.30 167.10 +3.20 2,818 16,498 +362
May05 041011 167.30 169.80 167.00 169.60 +2.80 2,493 13,928 -64
Jul05 041011 169.80 172.20 169.80 172.00 +2.70 2,212 17,310 +386
Aug05 041011 171.70 173.00 171.00 173.00 +2.90 436 5,336 -203
Sep05 041011 171.50 173.70 171.50 173.50 +3.00 372 3,724 +66
Total Volume and Open Interest 24,658 134,353 -2,782
Soybean Oil(CBOT)
Oct04 041011 20.45 20.95 20.38 20.95 +0.44 316 1,173 -102
Dec04 041011 20.65 21.02 20.50 20.95 +0.34 13,392 61,366 -2,321
Jan05 041011 20.75 21.17 20.62 21.16 +0.38 5,092 23,488 +1,826
Mar05 041011 20.85 21.32 20.80 21.31 +0.43 2,793 18,412 +253
May05 041011 20.92 21.45 20.85 21.42 +0.43 1,843 11,908 +728
Jul05 041011 21.00 21.50 20.95 21.47 +0.41 1,353 12,259 +184
Aug05 041011 21.00 21.45 21.00 21.45 +0.40 221 4,609 +42
Sep05 041011 21.25 21.45 21.25 21.45 +0.50 136 2,620 -16
Total Volume and Open Interest 25,397 141,222 +726
Canola(WCE)
Nov04 041008 298.0 299.0 295.2 297.2 -3.0 3,518 31,639 -921
Jan05 041008 304.0 304.9 301.0 303.0 -4.2 1,589 10,505 +974
Mar05 041008 310.0 310.0 308.0 308.0 -5.0 25 5,039 +19
May05 041008 315.0 315.0 314.0 314.0 -4.5 0 344 +0
Jul05 041008 319.5 319.5 319.5 319.5 -5.5 0 195 +0
Total Volume and Open Interest 5,204 50,836 +144
Corn(CBOT)
Dec04 041011 204.50 206.25 204.25 204.75 +0.25 31,865 345,308 +463
Mar05 041011 214.75 216.75 214.50 215.25 unch 10,047 125,288 +571
May05 041011 222.00 223.75 222.00 222.75 +0.50 4,337 41,318 +468
Jul05 041011 228.50 229.75 228.25 228.75 +0.25 2,406 46,686 +794
Sep05 041011 234.25 236.00 234.00 234.50 unch 176 11,460 +65
Dec05 041011 242.00 243.25 241.50 243.00 +0.75 1,015 22,815 +150
Total Volume and Open Interest 49,852 594,639 +2,505
Wheat(CBOT)
Dec04 041011 302.00 305.00 301.25 303.00 -0.25 12,586 123,534 +1,146
Mar05 041011 313.00 315.50 312.00 315.00 unch 2,089 22,659 +681
May05 041011 320.00 320.00 317.50 318.50 -1.00 496 4,101 +207
Jul05 041011 323.50 324.50 321.50 322.25 -1.25 552 7,284 -93
Sep05 041011 328.50 328.50 328.50 328.50 -1.50 0 133 +0
Total Volume and Open Interest 15,744 157,870 +1,951
Wheat(KCBT)
Dec04 041011 332.00 335.00 331.75 334.00 +1.25 4,844 52,205 +177
Mar05 041011 339.50 341.00 338.50 340.75 +1.25 2,577 13,298 -248
May05 041011 341.00 343.50 341.00 343.50 +4.00 188 3,137 -27
Jul05 041011 338.50 342.50 338.50 342.00 +3.00 373 4,283 -84
Sep05 041011 346.00 346.00 346.00 346.00 +1.00 75 275 +71
Total Volume and Open Interest 8,057 73,247 -111
Wheat(MGE)
Dec04 041011 354.50 357.00 354.00 357.00 +2.00 2,591 21,386 +387
Mar05 041011 365.75 367.00 364.50 367.00 +1.50 1,185 9,245 +261
May05 041011 372.00 373.00 371.50 373.00 +0.75 160 3,348 -2
Jul05 041011 374.50 374.50 374.00 374.00 -0.50 70 2,086 +20
Sep05 041011 372.00 372.00 372.00 372.00 unch 52 677 +47
Total Volume and Open Interest 4,058 36,809 +713
Oats(CBOT)
Dec04 041011 143.75 145.25 141.50 142.75 -1.50 675 4,791 +65
Mar05 041011 150.50 151.50 148.50 148.50 -2.50 30 1,554 +1
May05 041011 156.00 156.00 152.00 153.50 -2.00 0 94 +0
Jul05 041011 159.00 159.00 159.00 159.00 -1.00 0 32 +0
Total Volume and Open Interest 705 6,471 +66
Rough Rice(CBOT)
Nov04 041011 6.90 6.95 6.84 6.89 -0.08 65 2,980 -10
Jan05 041011 7.14 7.19 7.07 7.12 -0.07 54 1,696 +23
Mar05 041011 7.40 7.40 7.34 7.34 -0.06 22 789 +10
May05 041011 7.60 7.60 7.54 7.54 -0.05 44 136 +7
Total Volume and Open Interest 185 5,605 +30
Live Cattle(CME)
Oct04 041011 86.225 86.525 85.850 86.400 +0.175 7,198 12,358 -2,125
Dec04 041011 88.500 89.000 88.300 88.675 +0.175 10,272 63,492 -631
Feb05 041011 89.975 90.250 89.700 90.150 +0.175 1,809 18,234 +223
Apr05 041011 87.500 87.900 87.350 87.775 +0.250 859 7,895 +342
Jun05 041011 83.250 83.800 83.250 83.750 +0.275 355 5,302 +140
Aug05 041011 83.000 83.450 83.000 83.375 +0.050 135 2,485 +68
Total Volume and Open Interest 20,650 110,112 -1,979
Feeder Cattle(CME)
Oct04 041011 113.300 113.700 113.100 113.475 +0.375 680 4,933 -13
Nov04 041011 111.900 112.200 111.600 112.000 +0.675 1,424 8,039 -193
Jan05 041011 108.400 108.950 108.250 108.900 +0.650 757 4,564 +242
Mar05 041011 103.600 104.000 103.475 104.000 +0.550 43 1,029 +20
Apr05 041011 102.800 103.300 102.700 103.300 +0.500 21 304 +12
May05 041011 102.500 103.100 102.500 103.100 +0.350 0 285 +0
Total Volume and Open Interest 2,925 19,154 +68
Lean Hogs(CME)
Oct04 041011 72.800 72.950 71.850 72.100 -1.300 2,018 6,573 -581
Dec04 041011 66.400 67.200 66.050 66.300 -0.400 5,349 55,350 -137
Feb05 041011 65.400 66.000 65.150 65.625 -0.075 961 16,776 +94
Apr05 041011 63.850 64.150 63.550 63.750 -0.125 245 6,201 +24
May05 041011 63.300 64.000 63.300 63.925 +0.525 23 1,151 +4
Jun05 041011 67.500 68.200 67.500 68.175 +0.400 161 3,120 +39
Jul05 041011 64.100 64.950 64.000 64.875 +0.925 38 786 +22
Aug05 041011 59.600 59.850 59.600 59.800 +0.250 62 437 +26
Total Volume and Open Interest 8,866 90,476 -509
Pork Bellies(CME)
Feb05 041011 95.850 95.900 95.225 95.500 -0.900 279 1,184 +15
Mar05 041011 96.000 96.000 96.000 96.000 -0.650 0 15 +0
May05 041011 97.500 97.500 97.500 97.500 -0.900 0 5 +0
Jul05 041011 98.600 98.600 98.600 98.600 -0.300 0 7 +0
Total Volume and Open Interest 279 1,211 +15
Class III Milk(CME)
Oct04 041011 13.85 13.93 13.80 13.92 +0.06 204 4,531 -161
Nov04 041011 12.55 12.70 12.55 12.65 +0.08 432 3,373 -59
Dec04 041011 12.18 12.33 12.10 12.25 +0.05 288 2,650 -185
Jan05 041011 11.98 12.02 11.98 12.02 -0.02 45 1,436 +36
Feb05 041011 11.95 11.95 11.90 11.90 -0.05 22 1,386 +14
Total Volume and Open Interest 1,059 19,866 -343
Cocoa(ICE)
Dec04 041011 1431 1465 1422 1460 +35 4,836 45,533 -401
Mar05 041011 1449 1480 1441 1476 +33 1,469 18,920 +554
May05 041011 1466 1488 1460 1488 +33 9 11,704 +5
Jul05 041011 1469 1500 1469 1500 +33 10 10,489 +10
Sep05 041011 1511 1511 1511 1511 +33 5 7,218 +0
Dec05 041011 1527 1527 1527 1527 +34 100 7,422 -75
Mar06 041011 1536 1536 1536 1536 +33 4,506 9,737 +4,504
Total Volume and Open Interest 10,935 119,301 +4,597
Coffee "C"(ICE)
Dec04 041011 75.50 76.20 74.60 75.85 -1.35 6,802 61,331 +338
Mar05 041011 79.00 79.30 77.80 79.00 -1.30 1,005 13,723 +240
May05 041011 81.25 81.25 80.00 81.00 -1.30 48 3,908 +4
Jul05 041011 82.50 82.80 82.50 82.80 -1.30 41 1,453 +5
Sep05 041011 84.60 84.80 84.20 84.65 -1.25 16 665 -5
Dec05 041011 87.50 87.50 87.35 87.35 -1.15 35 705 +22
Total Volume and Open Interest 7,947 81,906 +604
Orange Juice(ICE)
Nov04 041011 84.00 84.70 83.40 83.75 +0.30 777 19,323 +107
Jan05 041011 86.50 86.90 86.00 86.30 +0.30 601 7,832 -197
Mar05 041011 88.35 88.70 87.90 88.10 +0.05 239 8,887 +84
May05 041011 91.00 91.10 90.85 90.85 -0.05 252 4,637 +31
Jul05 041011 92.75 92.75 92.55 92.55 -0.10 30 574 -30
Sep05 041011 94.55 94.55 94.55 94.55 -0.10 0 100 +0
Total Volume and Open Interest 1,899 41,823 -5
Sugar #11(ICE)
Mar05 041011 9.11 9.30 8.98 9.27 +0.25 16,164 212,550 +2,813
May05 041011 9.12 9.30 9.04 9.28 +0.20 2,874 38,092 +610
Jul05 041011 8.91 9.06 8.86 9.05 +0.18 1,064 23,426 +394
Oct05 041011 8.85 9.00 8.80 8.97 +0.16 1,085 21,581 +61
Mar06 041011 8.74 8.82 8.72 8.82 +0.10 83 7,439 +41
Total Volume and Open Interest 21,270 305,896 +3,919
Sugar #14(ICE)
Jan05 041011 20.11 20.11 20.11 20.11 -0.02 60 2,710 -7
Mar05 041011 20.33 20.33 20.33 20.33 -0.03 17 2,776 +13
May05 041011 20.48 20.48 20.47 20.47 -0.03 47 1,891 +15
Jul05 041011 20.73 20.73 20.71 20.71 -0.04 187 1,230 -24
Sep05 041011 20.85 20.86 20.85 20.86 +0.01 46 1,056 +43
Total Volume and Open Interest 486 10,891 -28
London Cocoa(LCE)
Dec04 041011 816 852 816 849 +25 7,154 83,586 -211
Mar05 041011 840 871 840 869 +21 1,638 35,772 +172
May05 041011 860 884 859 883 +20 582 17,213 +201
Jul05 041011 876 898 876 898 +19 135 15,210 +23
Sep05 041011 890 916 890 914 +18 45 26,410 -1
Dec05 041011 900 919 900 918 +16 1 10,397 +0
Mar06 041011 917 930 917 926 +17 5 3,128 +0
Total Volume and Open Interest 9,560 192,184 +184
London Coffee(LCE)
Nov04 041011 611.00 614.00 593.00 604.00 -12.00 2,185 61,334 -275
Jan05 041011 629.00 632.00 613.00 623.00 -11.00 2,341 37,805 +766
Mar05 041011 649.00 651.00 633.00 642.00 -11.00 159 24,601 -52
May05 041011 665.00 668.00 655.00 660.00 -10.00 181 15,935 +71
Jul05 041011 684.00 685.00 671.00 676.00 -10.00 953 5,686 +285
Sep05 041011 687.00 691.00 687.00 691.00 -9.00 80 3,560 +80
Total Volume and Open Interest 5,938 150,166 +914
London Sugar(LCE)
Dec04 041011 239.80 247.30 239.00 247.00 +8.40 679 14,385 +276
Mar05 041011 257.20 262.50 255.50 262.40 +7.40 315 20,089 -25
May05 041011 261.80 267.00 261.00 266.10 +5.80 40 9,246 -7
Aug05 041011 259.30 262.80 258.00 262.80 +5.50 36 4,329 +0
Oct05 041011 256.50 260.30 255.00 260.30 +5.50 0 3,044 +0
Total Volume and Open Interest 1,084 53,391 +258
Cotton(ICE)
Dec04 041011 47.30 47.40 46.40 46.52 -0.83 2,806 42,245 -447
Mar05 041011 49.35 49.35 48.45 48.60 -0.77 1,351 17,327 +321
May05 041011 50.25 50.25 49.75 49.75 -0.85 36 4,204 +4
Jul05 041011 51.52 51.52 50.88 50.90 -0.60 9 5,320 -5
Oct05 041011 51.65 51.65 51.65 51.65 -0.60 0 33 +0
Dec05 041011 52.80 52.80 52.40 52.40 -0.60 1 2,072 +1
Total Volume and Open Interest 4,203 71,344 -413
Lumber(CME)
Nov04 041011 310.0 315.9 308.3 310.4 -3.8 708 2,462 -73
Jan05 041011 321.2 324.8 320.5 321.9 -4.6 222 963 +21
Mar05 041011 331.9 331.9 329.8 330.7 unch 27 214 -14
May05 041011 338.9 338.9 338.9 338.9 -1.1 0 53 -1
Total Volume and Open Interest 957 3,693 -67
Crude Oil(NYM)
Nov04 041011 53.40 53.80 53.00 53.64 +0.33 116,857 162,366 -18,565
Dec04 041011 53.20 53.45 52.65 53.34 +0.40 95,047 165,150 +14,249
Jan05 041011 52.55 52.90 52.20 52.79 +0.43 21,039 55,354 +2,925
Feb05 041011 51.95 52.20 51.55 52.14 +0.43 8,958 31,718 -748
Mar05 041011 50.90 51.50 50.80 51.44 +0.45 4,107 26,575 +977
Apr05 041011 50.45 50.73 50.10 50.73 +0.47 5,455 17,405 +1,781
May05 041011 49.40 50.03 49.40 50.03 +0.49 2,476 13,259 -236
Jun05 041011 49.10 49.34 48.80 49.34 +0.50 4,583 27,937 +1,296
Jul05 041011 48.45 48.68 48.45 48.68 +0.50 555 12,396 +230
Aug05 041011 47.80 48.08 47.80 48.08 +0.50 332 7,561 -149
Sep05 041011 47.10 47.53 47.10 47.53 +0.50 1,674 11,153 -115
Oct05 041011 47.04 47.04 47.04 47.04 +0.53 137 5,279 +96
Nov05 041011 46.59 46.59 46.59 46.59 +0.57 182 7,054 +165
Dec05 041011 45.85 46.25 45.70 46.19 +0.60 7,025 50,540 +1,253
Jan06 041011 45.60 45.79 45.60 45.79 +0.61 240 6,777 +75
Feb06 041011 45.42 45.42 45.42 45.42 +0.62 15 2,579 +2
Total Volume and Open Interest 281,044 729,984 +4,768
Heating Oil(NYM)
Nov04 041011 145.80 147.70 145.00 147.07 +1.67 21,772 59,928 -4,605
Dec04 041011 145.50 148.10 145.50 147.60 +1.58 15,133 41,456 +882
Jan05 041011 145.80 147.75 145.80 147.55 +1.48 4,145 22,848 +893
Feb05 041011 144.50 146.00 144.10 145.50 +1.38 817 15,417 -10
Mar05 041011 140.40 141.50 140.40 141.25 +1.33 675 15,608 +77
Apr05 041011 134.90 136.20 134.90 135.70 +1.28 274 4,947 +138
May05 041011 130.20 131.00 129.90 130.55 +1.28 139 3,539 +15
Jun05 041011 127.20 127.20 127.00 127.00 +1.28 429 4,767 -125
Jul05 041011 123.85 125.10 123.85 125.10 +1.28 242 4,114 -51
Aug05 041011 123.65 125.40 123.65 124.90 +1.28 14 680 +10
Sep05 041011 124.05 125.80 124.05 125.30 +1.28 13 2,305 +10
Oct05 041011 125.90 125.90 125.90 125.90 +1.28 9 215 +9
Total Volume and Open Interest 43,942 184,911 -2,741
Gasoline(NYMEX)
Nov04 041011 141.00 141.30 139.50 140.50 -0.70 26,862 60,944 -3,177
Dec04 041011 139.80 140.90 139.30 140.30 -0.14 13,586 34,069 +2,208
Jan05 041011 139.55 140.30 139.10 140.07 +0.03 2,729 15,068 +566
Feb05 041011 140.60 140.60 139.70 140.45 +0.11 826 8,078 +267
Mar05 041011 140.85 140.85 140.85 140.85 +0.21 583 5,579 -129
Apr05 041011 147.25 147.25 147.25 147.25 +0.36 492 9,605 +90
May05 041011 146.55 146.55 146.55 146.55 +0.41 283 9,648 -141
Jun05 041011 145.20 145.20 144.90 144.90 +0.51 150 3,126 -20
Jul05 041011 142.40 142.40 142.40 142.40 +0.61 0 2,373 +0
Aug05 041011 139.25 139.25 139.25 139.25 +0.66 0 1,374 +0
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Nov04 041011 7.120 7.130 6.940 6.993 -0.170 23,871 55,116 -3,511
Dec04 041011 8.200 8.240 8.080 8.164 -0.111 15,011 44,503 +2,282
Jan05 041011 8.670 8.700 8.590 8.669 -0.046 6,630 43,684 +1,173
Feb05 041011 8.600 8.630 8.530 8.609 -0.026 2,221 22,463 +86
Mar05 041011 8.240 8.270 8.180 8.264 -0.026 2,438 22,432 -13
Apr05 041011 6.930 6.954 6.890 6.954 +0.024 2,411 16,804 +184
May05 041011 6.660 6.710 6.660 6.704 +0.024 1,238 15,081 -393
Jun05 041011 6.700 6.721 6.660 6.721 +0.024 692 10,974 +197
Jul05 041011 6.720 6.750 6.700 6.744 +0.024 377 13,841 -136
Aug05 041011 6.720 6.761 6.720 6.761 +0.024 701 10,730 -71
Sep05 041011 6.670 6.726 6.670 6.726 +0.029 1,143 9,953 -194
Oct05 041011 6.730 6.749 6.700 6.749 +0.029 1,674 14,747 +285
Nov05 041011 7.030 7.044 7.030 7.044 +0.034 216 7,899 +5
Dec05 041011 7.260 7.314 7.260 7.314 +0.036 322 9,079 -121
Jan06 041011 7.443 7.484 7.443 7.484 +0.041 224 10,748 +3
Feb06 041011 7.430 7.440 7.429 7.429 +0.036 217 7,051 -16
Total Volume and Open Interest 60,175 386,885 -287
Brent Crude Oil(ICE)
Nov04 041011 49.60 50.70 49.40 50.66 +0.95 33,196 46,036 -2,295
Dec04 041011 48.60 49.72 48.52 49.63 +0.74 50,670 90,009 -498
Jan05 041011 47.90 48.97 47.90 48.93 +0.75 14,210 50,648 +9,382
Feb05 041011 47.32 48.30 47.32 48.30 +0.73 4,415 12,309 +833
Mar05 041011 46.76 47.74 46.76 47.74 +0.75 1,819 16,134 +802
Apr05 041011 46.42 47.20 46.42 47.20 +0.78 276 14,308 -210
May05 041011 46.50 46.68 46.50 46.68 +0.79 395 3,827 -200
Jun05 041011 45.15 46.20 45.15 46.20 +0.81 1,145 16,757 -398
Jul05 041011 45.73 45.73 45.73 45.73 +0.82 0 5,442 +0
Aug05 041011 45.27 45.27 45.27 45.27 +0.83 0 1,887 +50
Sep05 041011 44.25 44.84 44.25 44.84 +0.84 200 5,059 +684
Oct05 041011 43.78 44.44 43.78 44.44 +0.85 200 500 +100
Dec05 041011 42.60 43.57 42.60 43.57 +0.83 1,895 42,625 +2,098
Total Volume and Open Interest      
Gas Oil(ICE)
Oct04 041011 475.00 490.00 471.50 489.25 +16.25 20,085 16,215 -4,911
Nov04 041011 455.25 467.00 453.00 465.25 +12.50 28,464 49,612 +2,695
Dec04 041011 441.25 451.50 439.50 450.50 +11.75 12,098 32,154 +1,894
Jan05 041011 430.25 444.00 430.25 440.75 +11.50 2,475 14,857 +891
Feb05 041011 425.50 430.75 425.50 430.75 +11.50 330 5,036 +234
Mar05 041011 414.00 420.75 414.00 420.75 +11.50 600 4,364 +0
Apr05 041011 405.50 410.75 405.50 410.75 +11.50 200 4,131 +0
May05 041011 395.50 402.00 395.50 402.00 +10.00 400 2,500 +0
Jun05 041011 389.25 396.25 388.50 395.50 +8.75 620 10,481 +25
Jul05 041011 392.00 392.00 392.00 392.00 +8.00 0 825 +0
Total Volume and Open Interest 66,022 164,640 +778
US Dollar Index(ICE)
Dec04 041011 87.550 87.720 87.550 87.670 +0.120 3,389 21,241 +1,599
Mar05 041011 87.890 87.890 87.890 87.890 +0.150 7 2,345 +1
Jun05 041011 88.080 88.080 88.080 88.080 +0.150 0 14 +0
Total Volume and Open Interest 3,396 23,600 +1,600
Australian Dollar(CME)
Dec04 041008 72.35 73.20 72.30 73.15 +0.80 10,854 46,579 +3,279
Mar05 041008 72.60 72.60 72.60 72.60 +0.80 2 171 +11
Jun05 041008 71.99 72.10 71.99 72.10 +0.80 1 81 +0
Total Volume and Open Interest 10,857 46,870 +3,290
British Pound(CME)
Dec04 041008 177.70 178.83 177.53 178.66 +1.33 2,001 62,526 -94
Mar05 041008 177.51 177.51 177.51 177.51 +1.33 1 27 -1
Jun05 041008 176.51 176.51 176.51 176.51 +1.33 0 1 +0
Total Volume and Open Interest 2,002 62,556 -95
Canadian Dollar(CME)
Dec04 041008 79.52 79.94 79.47 79.84 +0.55 3,675 106,847 -54
Mar05 041008 79.49 79.80 79.49 79.74 +0.55 83 1,904 +29
Jun05 041008 79.66 79.66 79.66 79.66 +0.55 6 921 +5
Sep05 041008 79.62 79.62 79.58 79.58 +0.55 0 356 +0
Total Volume and Open Interest 3,764 110,199 -20
Japanese Yen(CME)
Dec04 041008 90.81 91.82 90.65 91.67 +1.42 3,122 113,116 +671
Mar05 041008 91.69 92.18 91.69 92.18 +1.42 1 477 -1
Jun05 041008 92.78 92.78 92.78 92.78 +1.42 0 4 +0
Total Volume and Open Interest 3,123 113,597 +670
Swiss Franc(CME)
Dec04 041008 79.52 80.40 79.25 80.23 +0.93 1,320 30,696 -119
Mar05 041008 80.50 80.50 80.50 80.50 +0.93 0 18 +0
Jun05 041008 80.80 80.80 80.80 80.80 +0.93 1 60 -1
Total Volume and Open Interest 1,321 30,774 -120
EuroFX(CME)
Dec04 041008 123.11 124.30 122.80 124.13 +1.24 8,766 123,699 -6,302
Mar05 041008 122.95 124.15 122.95 124.15 +1.24 105 1,488 +18
Jun05 041008 124.19 124.19 124.19 124.19 +1.24 2 136 +2
Total Volume and Open Interest 8,871 125,334 -6,282
Mexican Peso(CME)
Oct04 041008 888.5 888.5 888.5 888.5 +1.8      
Nov04 041008 884.2 884.2 884.2 884.2 +1.8 0 9 +0
Total Volume and Open Interest 10,319 85,486 +793
30-Year T-Bonds(CBOT)
Dec04 041008 110~250 112~110 110~220 112~050 +1~100 236,005 550,275 +5,208
Mar05 041008 109~280 111~050 109~200 111~030 +1~100 435 10,984 -82
Jun05 041008 110~020 110~020 110~020 110~020 +1~100 0 94 +0
Total Volume and Open Interest 236,440 561,353 +5,126
10-Year T-Notes(CBOT)
Dec04 041008 111~255 112~235 111~255 112~185 +0~255 740,460 1,467,251 -11,549
Mar05 041008 111~200 112~000 111~020 111~280 +0~270 3,862 67,951 -1,231
Jun05 041008 110~270 110~290 110~270 110~280 +0~265 0 457 +0
Total Volume and Open Interest 744,322 1,535,659 -12,780
5-Year T-Notes(CBOT)
Dec04 041008 110~032 110~110 110~028 110~102 +0~078 342,971 1,014,236 -4,532
Mar05 041008 109~064 109~114 109~064 109~114 +0~078 2,899 55,223 +1,959
Jun05 041008 109~014 109~014 109~014 109~014 +0~078 0 10 +0
Total Volume and Open Interest 345,870 55,233 +1,959
2 Year T-Notes(CBOT)
Dec04 041008 105~065 105~093 105~064 105~092 +0~031 5,146 196,282 +1,688
Total Volume and Open Interest 5,146 196,282 +1,688
Eurodollars(CME)
Dec04 041008 97.675 97.720 97.670 97.715 +0.045 49,124 963,898 +20,083
Mar05 041008 97.400 97.495 97.395 97.490 +0.100 58,974 822,577 +5,745
Jun05 041008 97.165 97.300 97.165 97.285 +0.135 86,845 794,343 -17,967
Sep05 041008 96.915 97.070 96.915 97.065 +0.170 59,040 637,989 -1,877
Dec05 041008 96.655 96.810 96.655 96.805 +0.170 45,867 489,987 -1,234
Mar06 041008 96.435 96.590 96.430 96.585 +0.170 35,768 387,264 +171
Jun06 041008 96.245 96.395 96.235 96.390 +0.165 26,713 276,381 -256
Sep06 041008 96.080 96.240 96.075 96.230 +0.160 25,146 215,654 -1,404
Dec06 041008 95.925 96.075 95.920 96.075 +0.160 15,112 173,386 -3,046
Mar07 041008 95.795 95.960 95.790 95.945 +0.160 16,424 149,645 -2,020
Jun07 041008 95.665 95.820 95.665 95.815 +0.155 12,187 142,369 -163
Sep07 041008 95.545 95.700 95.545 95.695 +0.155 12,381 99,504 +390
Dec07 041008 95.420 95.575 95.415 95.575 +0.155 8,345 88,720 +890
Mar08 041008 95.325 95.470 95.310 95.470 +0.150 10,589 79,841 +2,736
Jun08 041008 95.210 95.360 95.200 95.360 +0.150 6,909 75,802 +1,896
Sep08 041008 95.105 95.265 95.085 95.255 +0.150 11,318 64,138 -1,279
Dec08 041008 95.005 95.145 94.995 95.145 +0.150 5,933 53,871 -465
Mar09 041008 94.915 95.055 94.895 95.055 +0.150 6,351 41,623 -1,353
Total Volume and Open Interest 508,662 5,772,400 +3,415
30 Day Federal Funds(CBOT)
Oct04 041008 98.250 98.250 98.240 98.250 unch 1,253 98,807 +253
Nov04 041008 98.100 98.110 98.100 98.100 unch 2,240 120,855 +2,826
Dec04 041008 97.950 97.970 97.950 97.970 +0.030 5,858 117,314 +4,027
Jan05 041008 97.880 97.920 97.880 97.920 +0.040 6,174 94,266 +6,287
Feb05 041008 97.730 97.760 97.730 97.750 +0.050 2,657 21,315 +2,287
Mar05 041008 97.700 97.710 97.700 97.700 +0.060 80 5,226 +102
Total Volume and Open Interest 18,327 457,955 +15,907
30 Day Fed Funds(e-CBOT)
Oct04 041008 98.245 98.245 98.240 98.245 unch 640 0 +0
Nov04 041008 98.100 98.105 98.095 98.105 +0.005 9,386 0 +0
Dec04 041008 97.945 97.970 97.945 97.970 +0.025 11,415 0 +0
Jan05 041008 97.875 97.920 97.875 97.920 +0.040 13,173 0 +0
Feb05 041008 97.695 97.755 97.695 97.750 +0.050 2,269 0 +0
Mar05 041008 97.640 97.710 97.640 97.700 +0.065 236 0 +0
Total Volume and Open Interest 37,219    
3-Mth Euro-Yen(CME)
Dec04 041008 99.92 99.92 99.92 99.92 unch 64 10,771 +32
Mar05 041008 99.89 99.89 99.89 99.89 +0.01 10 31,628 +396
Jun05 041008 99.85 99.85 99.85 99.85 +0.01 0 18,583 +141
Sep05 041008 99.80 99.80 99.80 99.80 +0.02 4 8,346 -14
Dec05 041008 99.72 99.72 99.72 99.72 +0.02 0 4,850 -100
Mar06 041008 99.61 99.61 99.61 99.61 +0.02 200 10,354 +200
Jun06 041008 99.52 99.52 99.52 99.52 +0.02 400 2,646 +400
Sep06 041008 99.41 99.41 99.41 99.41 +0.02 0 2,154 +0
Dec06 041008 99.30 99.30 99.30 99.30 +0.03 0 411 +0
Mar07 041008 99.19 99.19 99.19 99.19 +0.03 0 6 +0
Total Volume and Open Interest 678 90,686 +1,055
3-Mth Euro-Yen(SGX)
Dec04 041011 99.92 99.92 99.92 99.92 unch 28 59,186 -26
Mar05 041011 99.89 99.89 99.88 99.88 unch 32 86,800 +3,087
Jun05 041011 99.85 99.86 99.85 99.85 +0.00 68 78,951 +5,443
Sep05 041011 99.80 99.81 99.80 99.81 +0.01 11 42,636 +1,005
Dec05 041011 99.72 99.74 99.72 99.74 +0.01 282 34,738 -99
Mar06 041011 99.64 99.64 99.64 99.64 +0.01 50 34,064 +138
Jun06 041011 99.54 99.54 99.53 99.54 +0.02 39 15,335 +82
Sep06 041011 99.43 99.43 99.43 99.43 +0.01 0 6,033 +0
Total Volume and Open Interest 510 371,104 +9,630
Japanese Gov't Bonds(SGX)
Dec04 041008 137.09 137.21 136.92 137.21 +0.12 1,215 26,500 -360
Mar05 041008 136.26 136.26 136.26 136.26 +0.12      
Jun05 041008 136.26 136.26 136.26 136.26 +0.12      
Total Volume and Open Interest 1,215 26,500 -360
Euro-Bund(EUREX)
Dec04 041011 116.10 116.10 115.95 116.05 -0.03 259,223 1,339,809 +60,506
Mar05 041011 115.33 115.33 115.24 115.33 -0.02 431 15,414 +2,458
Jun05 041011 114.55 114.55 114.55 114.55 -0.03 1,143 240 +0
Total Volume and Open Interest 260,797 1,355,463 +62,964
Euro-Bobl(EUREX)
Dec04 041011 111.87 111.87 111.77 111.81 -0.04 197,287 844,211 +20,222
Mar05 041011 111.45 111.47 111.45 111.47 -0.04 1 4,379 +0
Jun05 041011 110.69 110.69 110.69 110.69 -0.01 640 400 +0
Total Volume and Open Interest 197,928 848,990 +20,222
3-Mth Euribor(EUREX)
Dec04 041011 97.815 97.815 97.805 97.805 -0.010 1,071 8,299 -47
Mar05 041011 97.700 97.700 97.690 97.690 -0.005 383 6,311 -6
Jun05 041011 97.550 97.550 97.550 97.550 +0.010 73 4,014 +4
Total Volume and Open Interest 1,867 24,994 +29
Long Gilt(LIFFE)
Dec04 041011 107~29 107~32 107~27 107~29 -0~02 71,633 215,160 +3,077
Mar05 041011 109~12 109~12 109~12 109~12 -0~02      
Total Volume and Open Interest 71,633 215,160 +3,077
3-Mth Short Sterling(LIFFE)
Dec04 041011 95.05 95.06 95.03 95.05 unch 46,690 244,796 -1,585
Mar05 041011 95.03 95.03 94.99 95.01 -0.01 68,327 260,500 +8,589
Jun05 041011 95.03 95.05 95.00 95.02 -0.01 45,296 210,929 +6,075
Sep05 041011 95.06 95.06 95.01 95.03 -0.01 58,601 151,575 +8,401
Dec05 041011 95.03 95.05 95.00 95.02 -0.01 42,105 146,245 +6,976
Mar06 041011 95.01 95.03 94.98 94.99 -0.01 18,185 85,035 +1,477
Total Volume and Open Interest 300,002 1,256,400 +33,589
3-Mth Euribor(LIFFE)
Dec04 041011 97.820 97.820 97.805 97.805 -0.010 145,400 618,309 +11,070
Mar05 041011 97.705 97.710 97.690 97.690 -0.005 181,521 574,411 +16,198
Jun05 041011 97.565 97.570 97.545 97.550 unch 219,352 475,675 +40,266
Total Volume and Open Interest 921,512 3,006,599 +107,865
3-Mth Aus T-Bills(SFE)
Dec04 041011 94.57 94.60 94.57 94.60 +0.02 9,849 215,471 +1,184
Mar05 041011 94.52 94.57 94.51 94.57 +0.05 14,486 125,429 +7,808
Jun05 041011 94.47 94.53 94.46 94.53 +0.06 2,079 54,207 +497
Sep05 041011 94.43 94.50 94.43 94.48 +0.06 910 31,501 +104
Dec05 041011 94.44 94.47 94.44 94.44 +0.06 803 18,001 +148
Mar06 041011 94.39 94.40 94.39 94.39 +0.06 139 10,450 -1,000
Jun06 041011 94.35 94.36 94.35 94.35 +0.07 75 8,765 -395
Sep06 041011 94.32 94.32 94.32 94.32 +0.08 0 4,343 +0
Dec06 041011 94.27 94.27 94.27 94.27 +0.08 0 2,924 +0
Mar07 041011 94.22 94.22 94.22 94.22 +0.07 0 2,032 +0
Total Volume and Open Interest 28,341 475,975 +8,346
10-Year Aus T-Bonds(SFE)
Dec04 041011 94.44 94.54 94.44 94.53 +0.09 17,408 229,648 +1,338
Mar05 041011 94.53 94.53 94.53 94.53 +0.09      
Total Volume and Open Interest 17,408 229,648 +1,338
3-Year Aus T-Bonds(SFE)
Dec04 041011 94.67 94.78 94.67 94.76 +0.08 71,471 380,154 +25,796
Mar05 041011 94.76 94.76 94.76 94.76 +0.08      
Total Volume and Open Interest 71,471 380,154 +25,796
Gold(CMX)
Oct04 041011 421.9 422.2 421.0 422.0 -1.1 75 336 +8
Dec04 041011 423.2 424.5 422.5 423.4 -1.1 61,653 247,821 +12,270
Feb05 041011 424.9 425.8 424.5 425.0 -1.1 568 12,348 -122
Apr05 041011 426.7 426.7 426.7 426.7 -1.1 41 4,542 -17
Jun05 041011 429.5 429.5 428.5 428.5 -1.1 104 12,194 -32
Aug05 041011 430.5 430.5 430.5 430.5 -1.1 83 6,876 +1
Oct05 041011 432.5 432.5 432.5 432.5 -1.1 366 1,392 +103
Dec05 041011 435.5 435.5 434.0 434.6 -1.1 541 8,470 +391
Feb06 041011 436.8 436.8 436.8 436.8 -1.1 0 844 +0
Apr06 041011 439.1 439.1 439.1 439.1 -1.1 0 486 +0
Jun06 041011 441.4 441.4 441.4 441.4 -1.1 0 8,262 +0
Aug06 041011 443.9 443.9 443.9 443.9 -1.1 0 200 +0
Total Volume and Open Interest 63,431 310,891 +12,602
Silver(CMX)
Dec04 041011 729.0 732.0 719.0 725.2 -4.3 15,112 87,176 +2,185
Mar05 041011 731.5 733.0 721.5 728.8 -4.2 202 8,766 +21
May05 041011 736.5 736.5 725.0 731.0 -4.2 111 1,957 -51
Jul05 041011 735.0 735.0 733.0 733.5 -4.2 18 1,869 +2
Sep05 041011 735.7 735.7 735.7 735.7 -4.2 0 507 +0
Dec05 041011 740.0 740.0 739.3 739.3 -4.2 11 3,164 -6
Mar06 041011 742.5 742.5 742.5 742.5 -4.2      
Total Volume and Open Interest 15,459 105,084 +2,156
Platinum(NYMEX)
Oct04 041011 849.0 849.0 849.0 849.0 +6.0 28 120 -23
Jan05 041011 847.5 850.8 845.0 849.0 +6.0 708 5,897 +42
Apr05 041011 843.0 843.0 843.0 843.0 +6.0 0 3 +0
Total Volume and Open Interest 736 6,020 +19
Palladium(NYMEX)
Dec04 041011 232.00 232.00 226.20 231.00 -3.45 1,528 10,390 +194
Mar05 041011 234.00 234.00 230.00 233.00 -3.45 10 75 +10
Total Volume and Open Interest 1,538 10,465 +204
Copper(CMX)
Dec04 041011 146.30 147.70 146.10 146.85 -0.10 11,031 78,144 +777
Mar05 041011 138.20 139.40 138.00 138.85 -0.10 950 8,170 +5
May05 041011 131.00 131.10 130.70 131.10 -0.85 4 2,473 +2
Jul05 041011 125.60 125.60 125.60 125.60 -0.85 13 1,561 +8
Sep05 041011 122.00 122.05 121.10 121.10 -0.85 12 1,409 +0
Total Volume and Open Interest 12,387 103,229 +764
Aluminum(CMX)
Oct04 041011 90.50 90.50 90.50 90.50 -0.80 9 239 -5
Nov04 041011 90.30 90.30 90.30 90.30 -0.80 0 940 +0
Dec04 041011 90.20 90.20 89.90 89.90 -0.80 4 1,248 +0
Jan05 041011 89.10 89.10 89.10 89.10 -0.70 0 686 +0
Feb05 041011 88.70 88.70 88.15 88.15 -0.65 0 635 +0
Mar05 041011 87.40 87.40 87.40 87.40 -0.60 0 651 +0
Total Volume and Open Interest 13 10,086 -5
DJIA Index(CBOT)
Dec04 041011 10047 10093 10041 10086 +47 7,204 40,480 +361
Mar05 041011 10084 10084 10084 10084 +47 2 17 +0
Jun05 041011 10096 10096 10096 10096 +47      
Total Volume and Open Interest 7,206 40,498 +361
S & P 500(CME)
Dec04 041011 1124.60 1126.80 1123.10 1126.00 +3.90 32,691 611,212 +2,199
Mar05 041011 1127.20 1127.20 1127.20 1127.20 +3.90 203 12,137 +157
Jun05 041011 1129.50 1129.50 1129.50 1129.50 +3.80 0 598 +0
Sep05 041011 1132.30 1132.30 1132.30 1132.30 +3.60 0 44 +0
Total Volume and Open Interest 32,894 624,103 +2,356
S & P 500 E-Mini(Globex)
Dec04 041011 1124.50 1127.00 1122.00 1126.00 +4.00 718,784 668,912 +4,469
Mar05 041011 1126.00 1127.50 1124.00 1127.25 +4.00 689 3,015 +10
Total Volume and Open Interest 719,473 671,927 +4,479
NASDAQ 100(CME)
Dec04 041011 1440.00 1446.00 1435.00 1442.50 +7.00 10,354 72,393 -143
Mar05 041011 1450.50 1450.50 1450.50 1450.50 +7.00 0 36 +0
Jun05 041011 1457.50 1457.50 1457.50 1457.50 +7.00      
Total Volume and Open Interest 10,354 72,429 -143
NASDAQ 100 E-Mini(Globex)
Dec04 041011 1438.50 1445.50 1435.00 1442.50 +7.00 355,373 265,233 +4,685
Mar05 041011 1458.00 1458.00 1445.00 1450.50 +7.00 29 1,819 +1
Total Volume and Open Interest 355,402 267,052 +4,686
S & P Midcap 400(CME)
Dec04 041011 595.75 597.00 593.75 595.75 +1.75 429 13,169 +71
Mar05 041011 596.75 596.75 596.75 596.75 +1.75 0 1 +0
Jun05 041011 596.75 596.75 596.75 596.75 +1.75      
Total Volume and Open Interest 408 13,170 +71
Russell 2000(CME)
Dec04 041011 577.00 578.25 574.50 577.85 +2.85 1,273 26,864 -324
Mar05 041011 577.85 577.85 577.85 577.85 +2.85      
Jun05 041011 577.85 577.85 577.85 577.85 +2.85      
Total Volume and Open Interest 1,273 26,864 -324
Russell 2000 E-Mini(Globex)
Dec04 041011 576.30 578.60 574.20 577.90 +2.90 67,673 84,811 -4,785
Mar05 041011 577.90 577.90 577.90 577.90 +2.90 0 64 +0
Total Volume and Open Interest 67,673 84,875 -4,785
Nikkei 225(CME)
Dec04 041008 11295 11380 11290 11340 -5 18,439 162,533 +2,167
Mar05 041008 11340 11340 11340 11340 unch 0 4 +0
Total Volume and Open Interest 18,439 162,540 +2,167
Nikkei 225(SGX)
Dec04 041008 11295 11380 11290 11340 -5 18,439 162,533 +2,167
Mar05 041008 11340 11340 11340 11340 unch 0 4 +0
Jun05 041008 11295 11295 11295 11295 unch 0 3 +0
Total Volume and Open Interest 18,439 162,540 +2,167
CAC 40(EURONEXT)
Oct04 041011 3730.5 3740.0 3717.5 3726.5 -13.5 82,851 395,230 +19,190
Nov04 041011 3745.0 3745.5 3725.0 3733.5 -13.5 2,849 10,876 +1,673
Dec04 041011 3742.0 3743.0 3723.5 3731.0 -13.5 509 126,967 +311
Total Volume and Open Interest 86,211 542,100 +21,174
Hang Seng Index(HKFE)
Oct04 041011 13240 13307 13155 13269 +36 18,877 113,040 -1,351
Nov04 041011 13191 13267 13120 13230 +35 273 1,379 +96
Dec04 041011 13235 13267 13136 13228 +36 38 996 +30
Total Volume and Open Interest 19,230 118,110 -1,212
DAX(EUREX)
Dec04 041011 4032.0 4044.5 4020.5 4043.5 +5.5 65,632 165,717 +4,908
Mar05 041011 4055.0 4066.0 4044.0 4066.0 +5.5 129 9,485 -7
Jun05 041011 4074.5 4089.5 4073.5 4089.5 +5.0 155 910 +7
Total Volume and Open Interest 65,916 176,112 +4,908
FT-SE 100(EURONEXT)
Dec04 041011 4725.50 4730.00 4707.00 4707.50 -17.00 69,424 451,593 -4,581
Mar05 041011 4721.00 4725.00 4714.50 4714.50 -17.50 0 13,381 -2
Jun05 041011 4746.00 4746.00 4733.00 4733.00 -17.50 5 8,540 +0
Total Volume and Open Interest 69,429 473,514 -4,583
SPI 200(SFE)
Dec04 041011 3699.0 3722.0 3695.0 3721.0 +26.0 9,994 161,923 +2,258
Mar05 041011 3715.0 3731.0 3715.0 3730.0 +26.0 45 2,598 -138
Jun05 041011 3739.0 3739.0 3739.0 3739.0 +26.0 0 2,960 +0
Total Volume and Open Interest 10,285 170,231 +2,355
GSCI(CME)
Oct04 041011 356.30 356.40 353.90 355.20 +0.20 3,978 10,054 -3,538
Nov04 041011 359.80 360.90 358.40 359.30 +0.55 3,921 7,186 +3,585
Dec04 041011 359.25 359.25 359.25 359.25 +0.25      
Total Volume and Open Interest 7,899 17,240 +47
RJ/CRB Index(ICE)
Nov04 041011 288.20 288.50 287.50 288.30 +0.70 36 238 -8
Jan05 041011 287.00 287.30 287.00 287.30 +0.70 1 208 +0
Feb05 041011 284.70 284.70 284.70 284.70 +0.70 0 33 +0
Total Volume and Open Interest 37 580 -8
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