MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu October 21, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov04 041021 533.50 537.25 527.00 528.00 -4.50 49,258 111,380 -3,792
Jan05 041021 536.50 539.50 529.75 531.00 -3.75 23,882 81,369 +7,067
Mar05 041021 540.00 544.00 535.00 536.00 -2.75 6,855 34,226 +1,104
May05 041021 545.00 549.50 540.50 541.75 -2.50 2,764 19,857 +312
Jul05 041021 551.00 555.00 546.50 547.75 -1.75 2,671 16,926 +520
Aug05 041021 553.50 553.50 548.50 548.75 -1.25 23 594 +20
Sep05 041021 552.00 552.00 552.00 552.00 unch 2 189 -1
Total Volume and Open Interest 85,757 270,182 +5,297
Soybean Meal(CBOT)
Dec04 041021 159.50 160.50 157.80 158.50 +0.10 13,266 53,253 -282
Jan05 041021 160.70 161.40 159.00 159.70 -0.10 2,749 16,559 -151
Mar05 041021 162.50 163.10 160.70 161.40 unch 2,942 18,541 +171
May05 041021 164.00 165.00 162.70 163.00 unch 1,829 13,964 -75
Jul05 041021 166.50 167.50 165.30 165.70 +0.20 2,102 19,767 +467
Aug05 041021 167.30 168.70 166.70 167.00 +0.70 256 6,498 -29
Sep05 041021 168.80 170.00 167.60 167.60 +0.40 140 4,432 +79
Oct05 041021 168.50 170.00 168.00 168.00 +0.30 180 2,242 -86
Total Volume and Open Interest 23,855 139,013 +331
Soybean Oil(CBOT)
Dec04 041021 20.80 20.83 20.36 20.40 -0.23 11,624 59,995 -2,150
Jan05 041021 20.85 20.88 20.53 20.55 -0.21 3,458 28,990 +534
Mar05 041021 20.95 21.00 20.65 20.68 -0.20 1,924 20,999 +414
May05 041021 20.98 21.08 20.78 20.81 -0.17 700 15,290 +66
Jul05 041021 20.90 21.15 20.85 20.87 -0.21 1,298 12,850 +23
Aug05 041021 21.10 21.10 20.85 20.85 -0.20 217 5,097 +162
Sep05 041021 21.10 21.10 20.80 20.80 -0.20 43 2,910 +33
Oct05 041021 20.95 21.10 20.80 20.80 -0.13 27 1,971 +25
Total Volume and Open Interest 19,608 152,660 -901
Canola(WCE)
Nov04 041021 301.0 302.2 297.0 297.5 -4.1 4,409 22,459 -1,693
Jan05 041021 306.1 307.7 302.6 303.6 -3.9 4,204 22,115 +2,786
Mar05 041021 312.5 312.5 309.1 309.1 -3.4 260 5,592 +18
May05 041021 313.1 313.1 313.1 313.1 -3.2 30 407 +26
Jul05 041021 321.5 321.5 319.5 319.5 -0.8 0 289 +0
Total Volume and Open Interest 9,182 55,673 +1,388
Corn(CBOT)
Dec04 041021 206.75 208.75 204.00 204.25 -1.75 40,805 338,554 +655
Mar05 041021 216.75 218.25 214.75 215.00 -1.50 14,789 138,103 +3,600
May05 041021 223.75 225.25 222.00 222.25 -1.00 1,381 43,319 +303
Jul05 041021 230.00 231.25 228.25 228.50 -1.00 3,112 53,067 +978
Sep05 041021 236.50 237.75 235.00 235.00 -0.75 305 12,656 +76
Dec05 041021 245.25 246.00 244.00 244.25 -0.50 1,278 26,180 +263
Total Volume and Open Interest 61,748 613,872 +5,929
Wheat(CBOT)
Dec04 041021 314.50 314.50 309.00 311.75 -1.75 17,968 116,310 -600
Mar05 041021 325.00 325.50 319.75 322.00 -3.00 3,061 24,951 -51
May05 041021 330.00 330.00 324.50 326.75 -3.00 231 4,942 -44
Jul05 041021 332.00 332.50 327.50 329.75 -2.50 240 7,122 +38
Sep05 041021 337.00 337.00 336.00 336.50 -1.50 0 185 +0
Total Volume and Open Interest 21,509 153,701 -652
Wheat(KCBT)
Dec04 041021 339.50 340.00 334.75 336.75 -4.00 3,977 50,013 +573
Mar05 041021 346.00 346.50 341.75 343.75 -2.50 1,121 13,526 +349
May05 041021 347.00 348.50 345.00 346.00 -3.50 74 3,426 +40
Jul05 041021 346.00 346.00 341.50 344.00 -1.50 68 4,916 -9
Sep05 041021 348.00 348.00 348.00 348.00 -2.00 50 436 +50
Total Volume and Open Interest 5,290 72,371 +1,003
Wheat(MGE)
Dec04 041021 365.50 365.75 360.25 361.00 -4.75 1,478 18,395 +147
Mar05 041021 373.00 374.00 370.25 371.00 -3.50 528 10,869 +50
May05 041021 380.00 380.00 377.50 377.50 -3.00 89 3,680 +41
Jul05 041021 381.00 381.00 378.50 378.50 -2.50 26 2,063 -10
Sep05 041021 375.00 375.00 374.00 374.00 -1.00 6 700 +6
Total Volume and Open Interest 2,127 35,775 +234
Oats(CBOT)
Dec04 041021 145.25 148.25 139.00 140.50 -5.50 459 5,327 +12
Mar05 041021 152.25 155.00 147.00 147.50 -5.75 76 1,697 +2
May05 041021 153.50 153.50 153.50 153.50 -4.25 0 107 +0
Jul05 041021 160.00 160.00 158.50 158.50 -3.00 0 33 +0
Total Volume and Open Interest 535 7,164 +14
Rough Rice(CBOT)
Nov04 041021 6.93 7.00 6.82 6.82 -0.12 484 2,602 -154
Jan05 041021 7.10 7.15 7.00 7.00 -0.12 337 1,913 +40
Mar05 041021 7.30 7.30 7.20 7.20 -0.15 25 820 +11
May05 041021 7.56 7.56 7.38 7.38 -0.11 46 190 +25
Total Volume and Open Interest 892 5,529 -78
Live Cattle(CME)
Oct04 041021 86.800 87.000 86.450 86.700 +0.200 3,125 4,175 -1,409
Dec04 041021 87.300 87.550 86.850 87.000 unch 12,852 65,730 -335
Feb05 041021 89.200 89.550 88.850 89.175 +0.150 3,875 20,663 +264
Apr05 041021 86.825 86.950 86.500 86.575 -0.250 1,273 9,701 +527
Jun05 041021 83.300 83.500 83.050 83.200 -0.175 610 6,802 +328
Aug05 041021 82.700 82.950 82.600 82.850 -0.100 142 2,847 +76
Total Volume and Open Interest 21,912 110,339 -530
Feeder Cattle(CME)
Oct04 041021 112.200 112.250 111.900 111.925 -0.325 1,103 2,431 -603
Nov04 041021 110.650 110.950 109.900 109.950 -0.650 1,834 6,699 -420
Jan05 041021 108.000 108.400 107.500 107.500 -0.700 1,301 6,731 +234
Mar05 041021 103.700 103.750 103.250 103.350 -0.450 142 1,224 +35
Apr05 041021 102.800 102.800 102.400 102.550 -0.200 31 452 +16
May05 041021 102.400 102.500 102.250 102.350 -0.500 56 413 +38
Aug05 041021 102.250 102.500 102.250 102.500 unch 6 10 +6
Total Volume and Open Interest 4,473 17,960 -694
Lean Hogs(CME)
Dec04 041021 66.300 67.350 66.300 67.150 +1.250 4,050 51,175 -62
Feb05 041021 66.300 67.450 66.300 67.375 +1.375 1,473 18,473 +485
Apr05 041021 64.500 65.150 64.400 65.050 +0.875 433 6,283 +86
May05 041021 65.000 65.800 65.000 65.775 +0.825 72 1,368 +22
Jun05 041021 69.200 69.900 69.200 69.850 +0.675 95 3,435 +24
Jul05 041021 65.700 66.000 65.700 65.950 +0.450 26 936 +7
Aug05 041021 61.500 61.750 61.500 61.675 +0.325 5 553 +5
Oct05 041021 53.550 53.550 53.550 53.550 +0.350 10 153 +3
Total Volume and Open Interest 6,166 82,379 +571
Pork Bellies(CME)
Feb05 041021 93.250 94.700 93.250 94.425 +1.625 215 1,106 -11
Mar05 041021 94.000 94.100 94.000 94.000 +1.200 5 25 +2
May05 041021 95.000 95.000 95.000 95.000 +0.750 1 31 -1
Jul05 041021 97.900 97.900 97.900 97.900 +0.700 0 8 +0
Aug05 041021 94.900 94.900 94.900 94.900 +0.050      
Total Volume and Open Interest 221 1,170 -10
Class III Milk(CME)
Oct04 041021 14.19 14.20 14.18 14.19 unch 77 4,409 +47
Nov04 041021 13.65 13.90 13.65 13.89 +0.27 445 3,559 +16
Dec04 041021 12.65 12.94 12.65 12.93 +0.29 104 2,640 +16
Jan05 041021 12.25 12.35 12.25 12.35 +0.10 9 1,685 +4
Feb05 041021 12.20 12.20 12.20 12.20 +0.03 9 1,751 +2
Total Volume and Open Interest 696 22,075 +127
Cocoa(NYBOT)
Dec04 041021 1432 1444 1431 1434 +7 3,735 45,056 +139
Mar05 041021 1450 1458 1448 1451 +8 462 20,974 -18
May05 041021 1464 1467 1461 1463 +8 253 11,771 +68
Jul05 041021 1473 1475 1473 1475 +9 113 10,559 +27
Sep05 041021 1485 1485 1484 1485 +8 32 7,339 +6
Dec05 041021 1507 1507 1502 1503 +8 29 7,368 -14
Mar06 041021 1513 1513 1513 1513 +7 0 9,838 +0
Total Volume and Open Interest 4,624 121,313 +208
Coffee "C"(NYBOT)
Dec04 041021 74.60 76.05 74.40 75.55 +0.90 14,067 53,307 -529
Mar05 041021 77.70 78.90 77.60 78.45 +0.80 5,177 16,449 -73
May05 041021 79.60 80.90 79.50 80.15 +0.70 923 4,540 +439
Jul05 041021 81.15 82.00 81.15 81.75 +0.60 356 1,642 +36
Sep05 041021 82.75 83.70 82.75 83.35 +0.50 81 659 +1
Dec05 041021 85.70 86.00 85.70 85.85 +0.40 25 626 -7
Total Volume and Open Interest 20,629 77,346 -133
Orange Juice(NYBOT)
Nov04 041021 84.80 84.80 79.50 79.85 -5.15 1,380 12,655 -666
Jan05 041021 87.25 87.25 82.75 82.85 -4.60 1,992 9,686 +34
Mar05 041021 89.00 89.00 84.40 84.55 -4.85 735 8,823 -496
May05 041021 91.00 91.25 88.90 89.00 -3.00 91 4,629 +1
Jul05 041021 90.00 90.00 90.00 90.00 -3.15 60 489 -60
Total Volume and Open Interest 4,258 36,866 -1,187
Sugar #11(NYBOT)
Mar05 041021 9.01 9.04 8.88 9.03 -0.01 13,220 237,834 -430
May05 041021 9.09 9.12 9.00 9.12 -0.03 1,952 41,525 -287
Jul05 041021 8.91 8.94 8.83 8.92 -0.02 821 23,720 -352
Oct05 041021 8.85 8.88 8.80 8.86 -0.02 584 21,641 -35
Mar06 041021 8.72 8.74 8.65 8.73 -0.02 302 7,311 -150
Total Volume and Open Interest 17,161 335,070 -1,248
London Cocoa(LCE)
Dec04 041021 814 820 812 814 unch 3,215 83,190 +709
Mar05 041021 835 841 834 837 unch 2,767 36,881 +730
May05 041021 857 857 850 853 unch 538 17,608 +200
Jul05 041021 868 871 867 869 unch 124 15,049 +96
Sep05 041021 886 889 884 886 unch 637 26,933 +437
Dec05 041021 893 893 891 891 unch 277 10,931 +25
Mar06 041021 897 900 897 897 unch 0 3,199 +0
Total Volume and Open Interest 7,558 194,259 +2,197
London Coffee(LCE)
Nov04 041021 565.00 579.00 564.00 572.00 +10.00 13,336 40,975 -4,427
Jan05 041021 588.00 601.00 588.00 595.00 +9.00 16,969 51,808 +7,272
Mar05 041021 609.00 621.00 609.00 615.00 +9.00 3,616 26,348 +285
May05 041021 630.00 643.00 628.00 634.00 +7.00 2,818 23,546 +1,521
Jul05 041021 651.00 658.00 649.00 651.00 +9.00 451 6,451 +419
Sep05 041021 662.00 672.00 662.00 668.00 +10.00 59 4,390 +41
Total Volume and Open Interest 37,249 154,796 +5,111
London Sugar(LCE)
Oct04 040915 230.50 230.50 220.00 226.80 -3.70 3,846 2,040 -2,500
Dec04 041021 243.50 245.50 242.30 245.10 +2.10 2,102 14,572 +393
Mar05 041021 254.00 256.30 253.00 256.10 +2.50 2,352 22,659 +180
May05 041021 261.40 261.90 259.90 261.90 +2.20 51 9,952 +20
Aug05 041021 261.00 261.00 259.00 260.70 +2.20 509 4,790 +0
Total Volume and Open Interest 5,053 57,335 +577
Cotton(NYBOT)
Dec04 041021 47.40 47.40 45.80 45.81 -2.18 10,444 42,025 -1,374
Mar05 041021 46.25 46.45 45.55 45.59 -1.46 3,783 20,789 -7
May05 041021 47.25 47.45 46.71 46.71 -1.49 484 5,087 -69
Jul05 041021 48.30 48.60 47.85 47.93 -1.37 289 6,086 +4
Oct05 041021 50.00 50.00 50.00 50.00 -1.10 0 34 +0
Dec05 041021 51.00 51.00 50.50 50.65 -1.00 294 2,698 +122
Total Volume and Open Interest 15,294 76,867 -1,324
Lumber(CME)
Nov04 041021 303.0 306.0 295.2 297.8 -6.5 711 2,385 +20
Jan05 041021 316.3 317.0 307.6 308.8 -7.2 316 1,271 +29
Mar05 041021 324.9 324.9 320.0 322.3 -2.8 30 198 -5
May05 041021 327.0 327.5 325.1 325.1 -2.9 0 63 +0
Total Volume and Open Interest 1,063 3,928 +49
Crude Oil(NYM)
Dec04 041021 54.60 54.65 54.01 54.47 +0.06 123,500 251,693 +8,963
Jan05 041021 53.95 54.15 53.60 54.05 +0.12 21,888 72,469 +3,378
Feb05 041021 53.55 53.55 53.10 53.45 +0.14 9,363 38,818 +2,491
Mar05 041021 52.65 52.75 52.30 52.74 +0.14 3,080 28,041 -827
Apr05 041021 51.90 52.02 51.90 52.02 +0.12 4,035 19,373 +1,029
May05 041021 51.05 51.30 51.05 51.30 +0.10 2,394 15,467 +1,590
Jun05 041021 50.48 50.60 50.25 50.60 +0.09 4,463 29,261 +422
Jul05 041021 49.93 49.93 49.93 49.93 +0.08 2,888 11,564 +802
Aug05 041021 49.25 49.29 49.25 49.29 +0.06 342 9,534 +165
Sep05 041021 48.71 48.71 48.71 48.71 +0.04 2,800 12,166 -296
Oct05 041021 47.90 48.20 47.90 48.20 +0.03 882 5,474 -464
Nov05 041021 47.50 47.75 47.50 47.75 +0.02 300 7,820 +300
Dec05 041021 47.00 47.37 47.00 47.37 +0.04 5,628 50,237 +581
Jan06 041021 47.05 47.05 46.97 46.97 +0.04 165 7,522 +110
Feb06 041021 46.60 46.60 46.60 46.60 +0.03 25 2,592 +25
Mar06 041021 46.25 46.25 46.25 46.25 +0.03 35 5,290 -10
Total Volume and Open Interest 233,740 711,014 +2,055
Heating Oil(NYM)
Nov04 041021 156.40 158.30 155.50 157.95 +1.91 16,012 32,811 -2,316
Dec04 041021 156.30 158.60 155.80 158.24 +2.11 26,847 66,566 +1,387
Jan05 041021 155.60 157.40 155.20 157.39 +1.96 6,362 28,496 +915
Feb05 041021 152.50 153.69 152.00 153.69 +1.61 3,672 18,629 +1,643
Mar05 041021 147.00 148.10 146.80 148.04 +1.16 1,898 15,239 -51
Apr05 041021 141.00 141.80 141.00 141.64 +1.01 1,458 4,965 -419
May05 041021 135.85 136.25 135.65 135.99 +0.91 154 4,154 -15
Jun05 041021 131.80 132.09 131.80 132.09 +0.81 322 5,416 -14
Jul05 041021 129.79 129.79 129.79 129.79 +0.66 46 4,203 -32
Aug05 041021 129.35 129.44 129.35 129.44 +0.56 28 671 -4
Sep05 041021 129.50 129.79 129.50 129.79 +0.51 0 3,322 -27
Oct05 041021 130.35 130.35 130.34 130.34 +0.51 2 220 +2
Total Volume and Open Interest 57,208 194,306 +1,185
Unleaded Gas(NYM)
Nov04 041021 140.00 141.50 139.40 141.22 +0.90 24,415 26,559 -2,863
Dec04 041021 140.20 141.80 139.70 141.49 +0.81 14,307 54,966 +1,889
Jan05 041021 141.40 142.00 140.60 141.99 +0.76 3,153 21,297 +178
Feb05 041021 141.80 142.39 141.10 142.39 +0.76 819 7,975 +17
Mar05 041021 142.00 142.84 142.00 142.84 +0.76 936 5,718 +99
Apr05 041021 148.70 149.34 148.20 149.34 +0.81 449 9,133 -173
May05 041021 148.00 148.59 147.10 148.59 +0.76 818 8,314 +32
Jun05 041021 146.30 146.89 145.50 146.89 +0.71 719 3,126 -94
Jul05 041021 143.70 144.34 143.70 144.34 +0.61 355 2,815 +82
Aug05 041021 141.29 141.29 141.29 141.29 +0.61 62 1,444 -42
Sep05 041021 137.54 137.54 137.54 137.54 +0.61 250 4,343 -50
Oct05 041021 132.94 132.94 132.94 132.94 +0.61 0 1,315 +0
Total Volume and Open Interest 46,283 147,005 -925
Natural Gas(NYM)
Nov04 041021 7.560 7.850 7.460 7.697 +0.074 35,783 34,156 -4,225
Dec04 041021 8.400 8.880 8.380 8.728 +0.188 20,447 60,357 +1,731
Jan05 041021 8.910 9.320 8.860 9.224 +0.231 7,693 44,141 -366
Feb05 041021 8.890 9.270 8.870 9.201 +0.218 2,514 23,832 +258
Mar05 041021 8.500 8.830 8.460 8.771 +0.203 2,707 23,558 +150
Apr05 041021 7.170 7.350 7.100 7.276 +0.068 2,257 18,967 +466
May05 041021 6.890 7.030 6.850 6.986 +0.058 1,268 16,495 +364
Jun05 041021 6.920 7.020 6.880 7.006 +0.058 566 11,195 -36
Jul05 041021 6.950 7.060 6.940 7.029 +0.061 344 14,113 +30
Aug05 041021 6.970 7.080 6.910 7.051 +0.063 277 11,261 +39
Sep05 041021 6.930 7.050 6.880 7.018 +0.073 364 10,362 +47
Oct05 041021 6.920 7.050 6.920 7.038 +0.070 275 16,013 -4
Nov05 041021 7.260 7.353 7.230 7.353 +0.080 342 8,072 -30
Dec05 041021 7.520 7.633 7.520 7.633 +0.080 481 10,045 -17
Jan06 041021 7.750 7.828 7.750 7.828 +0.080 164 10,922 -137
Feb06 041021 7.820 7.820 7.788 7.788 +0.080 43 7,854 +57
Total Volume and Open Interest 77,814 399,106 +3
US Dollar Index(NYBOT)
Dec04 041021 86.47 86.53 85.98 86.12 -0.33 2,689 21,621 -531
Mar05 041021 86.34 86.34 86.29 86.29 -0.33 30 2,559 -19
Jun05 041021 86.47 86.47 86.47 86.47 -0.33 0 13 +0
Total Volume and Open Interest 2,719 24,194 -550
Australian Dollar(CME)
Dec04 041021 73.32 73.70 73.23 73.50 +0.44 4,191 55,785 +2,533
Mar05 041021 72.72 73.02 72.72 72.95 +0.44 2 309 +14
Jun05 041021 72.45 72.45 72.45 72.45 +0.44 1 82 +1
Total Volume and Open Interest 4,194 56,215 +2,548
British Pound(CME)
Dec04 041021 182.15 182.37 181.87 182.15 +1.11 12,652 67,842 +1,112
Mar05 041021 181.10 181.30 181.00 181.01 +1.12 1 30 +0
Jun05 041021 180.01 180.01 180.01 180.01 +1.12 0 1 +0
Total Volume and Open Interest 12,653 67,875 +1,112
Canadian Dollar(CME)
Dec04 041021 80.18 80.53 80.09 80.38 +0.15 8,736 107,199 -4,988
Mar05 041021 80.11 80.41 80.10 80.28 +0.15 65 2,045 -17
Jun05 041021 80.03 80.20 80.00 80.20 +0.15 49 1,062 -3
Sep05 041021 80.12 80.12 80.12 80.12 +0.15 110 575 +90
Total Volume and Open Interest 8,960 111,117 -4,918
Japanese Yen(CME)
Dec04 041021 93.23 93.43 93.12 93.36 +0.69 7,593 131,146 +711
Mar05 041021 93.70 93.89 93.70 93.87 +0.69 25 494 +12
Jun05 041021 94.66 94.66 94.47 94.47 +0.69 0 4 +0
Total Volume and Open Interest 7,618 131,644 +723
Swiss Franc(CME)
Dec04 041021 82.27 82.40 82.09 82.33 +0.30 9,706 54,656 +5,050
Mar05 041021 82.56 82.62 82.56 82.62 +0.31 4 28 +0
Jun05 041021 82.94 82.94 82.94 82.94 +0.32 8 68 +8
Total Volume and Open Interest 9,718 54,752 +5,058
EuroFX(CME)
Dec04 041021 126.13 126.35 125.85 126.22 +0.38 13,318 134,782 +6,629
Mar05 041021 125.94 126.30 125.94 126.24 +0.38 140 2,239 +158
Jun05 041021 126.28 126.28 126.28 126.28 +0.38 0 138 +1
Total Volume and Open Interest 13,458 137,174 +6,788
Mexican Peso(CME)
Dec04 041021 8607.0 8665.0 8590.0 8657.0 +50.0 11,506 64,570 -4,459
Mar05 041021 8495.0 8527.0 8495.0 8527.0 +50.0 10 508 +0
Total Volume and Open Interest 11,516 65,381 -4,459
30-Year T-Bonds(CBOT)
Dec04 041021 114~02 114~17 113~26 114~01 +0~02 258,464 582,940 +9,397
Mar05 041021 113~07 113~14 112~26 112~31 +0~02 11,128 25,314 +4,555
Jun05 041021 111~30 112~03 111~25 111~30 +0~02 26 108 -8
Total Volume and Open Interest 269,618 608,362 +13,944
Municipal Bonds(CBOT)
Dec04 041021 104~17 104~19 104~07 104~12 +0~05 49 1,681 +22
Total Volume and Open Interest 49 1,681 +22
10-Year T-Notes(CBOT)
Dec04 041021 113~210 113~295 113~150 113~185 -0~015 711,226 1,576,480 +18,410
Mar05 041021 113~005 113~100 112~290 112~315 -0~010 14,616 92,709 +6,062
Total Volume and Open Interest 726,612 1,670,875 +24,792
5-Year T-Notes(CBOT)
Dec04 041021 111~180 111~205 111~105 111~120 -0~025 307,464 0 -1,044,669
Mar05 041021 110~235 110~235 110~165 110~165 -0~025 665 0 -59,198
Jun05 041021 109~260 109~260 109~260 109~260 -0~025 5 15 +5
Total Volume and Open Interest 308,134 15 +5
2 Year T-Notes(CBOT)
Dec04 041021 105~120 105~121 105~106 105~108 -0~008 303 209,981 -672
Total Volume and Open Interest 303 209,981 -672
Eurodollars(CME)
Dec04 041021 97.750 97.760 97.720 97.725 -0.020 26,323 972,598 +860
Mar05 041021 97.590 97.595 97.540 97.545 -0.035 36,553 885,374 +7,870
Jun05 041021 97.415 97.415 97.355 97.360 -0.040 35,929 813,207 -5,000
Sep05 041021 97.205 97.215 97.150 97.155 -0.035 37,739 732,053 +11,544
Dec05 041021 96.970 96.975 96.905 96.910 -0.035 22,046 503,842 +1,894
Mar06 041021 96.765 96.770 96.700 96.705 -0.030 17,059 402,474 -1,521
Jun06 041021 96.580 96.590 96.525 96.530 -0.020 13,403 284,500 +217
Sep06 041021 96.430 96.440 96.380 96.380 -0.020 14,478 240,778 +3,738
Dec06 041021 96.285 96.300 96.240 96.245 -0.015 12,390 182,122 +2,950
Mar07 041021 96.160 96.180 96.115 96.125 -0.010 16,756 162,349 +2,265
Jun07 041021 96.045 96.055 96.005 96.005 -0.010 12,063 148,188 +2,375
Sep07 041021 95.940 95.940 95.895 95.895 -0.005 14,880 106,845 -202
Total Volume and Open Interest 309,304 6,022,549 +37,919
3-Mth Euro-Yen(CME)
Dec04 041021 99.92 99.92 99.92 99.92 unch 1 10,446 -51
Mar05 041021 99.89 99.89 99.89 99.89 unch 1,512 36,384 +1,001
Jun05 041021 99.86 99.86 99.86 99.86 unch 1,746 21,621 +63
Sep05 041021 99.82 99.82 99.82 99.82 unch 50 7,924 -68
Dec05 041021 99.75 99.75 99.75 99.75 unch 165 7,453 +913
Mar06 041021 99.67 99.67 99.67 99.67 unch 1,667 13,122 +1,542
Jun06 041021 99.58 99.58 99.58 99.58 +0.01 0 2,741 +0
Sep06 041021 99.48 99.48 99.48 99.48 +0.01 0 2,174 +0
Dec06 041021 99.36 99.36 99.36 99.36 +0.01 0 411 +0
Mar07 041021 99.25 99.25 99.25 99.25 +0.01 0 6 +0
Total Volume and Open Interest 5,141 103,219 +3,400
3-Mth Euro-Yen(SIMEX)
Dec04 041021 99.92 99.92 99.92 99.92 unch 1,747 58,458 -694
Mar05 041021 99.89 99.90 99.89 99.90 +0.01 958 85,969 -37
Jun05 041021 99.86 99.87 99.86 99.87 +0.01 1,019 77,578 -880
Sep05 041021 99.82 99.82 99.82 99.82 +0.01 1,696 43,672 +1,167
Dec05 041021 99.75 99.76 99.75 99.75 -0.01 2,358 36,347 +1,338
Mar06 041021 99.67 99.68 99.67 99.67 unch 1,539 33,148 -472
Jun06 041021 99.58 99.58 99.58 99.58 +0.01 70 14,706 -62
Sep06 041021 99.48 99.48 99.48 99.48 +0.01 329 6,208 +250
Total Volume and Open Interest 9,966 369,697 +860
German Euro-Bund(EUREX)
Dec04 041021 116.93 117.03 116.73 116.87 +0.04 1,339,698 1,362,834 +67,292
Mar05 041021 116.20 116.28 116.02 116.16 +0.05 1,423 18,954 +220
Jun05 041021 115.37 115.37 115.37 115.37 +0.04 1,320 240 +0
Total Volume and Open Interest 1,342,441 1,382,028 +67,512
German Euro-Bobl(EUREX)
Dec04 041021 112.41 112.45 112.26 112.35 -0.02 772,500 860,425 +8,640
Mar05 041021 112.10 112.10 112.03 112.03 -0.02 1,006 8,229 +500
Jun05 041021 111.25 111.25 111.25 111.25 unch 3,824 800 +0
Total Volume and Open Interest 777,330 869,454 +9,140
Long Gilt(LIFFE)
Dec04 041021 108~20 108~24 108~15 108~20 -0~04 59,998 212,204 +2,578
Mar05 041021 110~03 110~03 110~03 110~03 -0~04      
Total Volume and Open Interest 59,998 212,204 +2,578
3-Mth Short Sterling(LIFFE)
Dec04 041021 95.09 95.10 95.04 95.07 -0.03 58,473 240,557 +3,656
Mar05 041021 95.10 95.10 95.03 95.06 -0.04 72,428 257,564 +7,852
Jun05 041021 95.14 95.14 95.06 95.10 -0.04 58,023 211,621 -2,873
Total Volume and Open Interest 350,446 1,271,716 +11,926
3-Mth Euribor(LIFFE)
Dec04 041021 97.835 97.840 97.830 97.835 unch 85,670 624,913 -10,747
Mar05 041021 97.775 97.780 97.755 97.765 -0.010 111,303 558,492 +12
Jun05 041021 97.690 97.690 97.650 97.665 -0.015 114,940 529,711 +1,787
Total Volume and Open Interest 645,992 3,142,384 +34,535
3-Mth Aus T-Bills(SFE)
Dec04 041021 94.61 94.63 94.61 94.63 +0.01 7,814 228,243 +4,559
Mar05 041021 94.60 94.61 94.59 94.61 +0.01 9,657 157,446 +3,709
Jun05 041021 94.58 94.59 94.56 94.58 unch 1,587 60,169 +2,272
Sep05 041021 94.56 94.56 94.55 94.56 unch 559 35,135 +531
Dec05 041021 94.53 94.53 94.53 94.53 unch 225 17,816 -112
Mar06 041021 94.51 94.51 94.49 94.49 -0.01 2 9,710 -410
Jun06 041021 94.47 94.48 94.45 94.46 -0.01 0 8,127 -100
Sep06 041021 94.43 94.43 94.42 94.43 unch 6 4,437 +100
Dec06 041021 94.39 94.40 94.38 94.39 unch 0 3,124 +0
Mar07 041021 94.35 94.36 94.35 94.35 unch 100 2,052 +50
Total Volume and Open Interest 19,950 529,304 +10,599
10-Year Aus T-Bonds(SFE)
Dec04 041021 94.69 94.70 94.67 94.69 +0.03 9,854 245,887 -145,693
Mar05 041021 94.69 94.69 94.69 94.69 +0.03      
Total Volume and Open Interest 82,461 430,200 +38,620
3-Year Aus T-Bonds(SFE)
Dec04 041021 94.90 94.91 94.86 94.89 unch 27,020 430,200 +38,620
Mar05 041021 94.89 94.89 94.89 94.89 unch      
Total Volume and Open Interest 27,020 430,200 +38,620
Gold(CMX)
Oct04 041021 423.5 424.4 422.0 424.4 +0.9 7 229 -70
Dec04 041021 426.8 426.8 423.0 425.6 +0.8 55,846 245,764 +5,023
Feb05 041021 427.9 428.3 424.5 427.2 +0.8 2,622 12,904 +671
Apr05 041021 430.5 430.5 428.8 428.8 +0.8 181 4,599 +86
Jun05 041021 432.0 432.0 428.5 430.6 +0.8 276 12,957 +209
Aug05 041021 432.3 432.4 432.3 432.4 +0.7 706 6,598 -339
Oct05 041021 434.3 434.3 434.3 434.3 +0.7 175 2,003 +155
Dec05 041021 435.0 436.2 434.5 436.2 +0.6 933 8,826 +25
Feb06 041021 438.3 438.3 438.3 438.3 +0.6 1 844 +0
Apr06 041021 440.3 440.3 440.3 440.3 +0.5 0 486 +0
Jun06 041021 441.0 442.4 441.0 442.4 +0.4 121 8,333 +2
Aug06 041021 444.7 444.7 444.7 444.7 +0.4 0 200 +0
Total Volume and Open Interest 61,119 311,109 +5,884
Silver(CMX)
Dec04 041021 738.5 742.0 719.5 731.0 -4.2 21,816 89,431 +1,686
Mar05 041021 742.0 746.0 723.0 734.8 -4.1 1,095 13,900 +241
May05 041021 742.0 742.0 735.0 737.1 -4.1 12 2,196 +0
Jul05 041021 734.0 740.0 734.0 739.5 -4.0 26 1,986 +7
Sep05 041021 741.8 741.8 741.8 741.8 -3.8 0 504 +0
Dec05 041021 750.0 750.0 740.0 745.2 -3.7 226 3,488 +167
Mar06 041021 747.8 747.8 747.8 747.8 -3.7      
Total Volume and Open Interest 23,290 113,242 +1,935
Platinum(NYM)
Oct04 041021 854.8 854.8 854.8 854.8 +3.7 7 59 -7
Jan05 041021 855.0 855.0 847.0 851.8 +3.7 910 5,877 +287
Apr05 041021 848.8 848.8 848.8 848.8 +6.7 0 2 +0
Total Volume and Open Interest 917 5,938 +280
Palladium(NYME)
Dec04 041021 217.00 217.50 214.00 216.90 +1.25 319 9,847 +70
Mar05 041021 218.00 218.90 218.00 218.90 +1.25 15 111 +15
Jun05 041021 221.90 221.90 221.90 221.90 +1.25 0 5 +0
Total Volume and Open Interest 334 9,963 +85
Copper(CMX)
Dec04 041021 131.30 132.10 129.65 131.35 +1.20 9,091 48,352 -1,045
Mar05 041021 128.00 128.20 126.60 127.90 +1.15 1,425 8,735 +310
May05 041021 123.00 123.80 122.50 123.60 +1.05 238 2,840 +144
Jul05 041021 119.00 119.45 118.50 119.45 +0.90 17 1,604 -5
Sep05 041021 116.25 116.30 115.50 116.30 +0.75 4 1,526 +2
Total Volume and Open Interest 11,450 73,745 -756
DJIA Index(CBOT)
Dec04 041021 9850 9900 9794 9863 -2 11,434 41,679 +487
Mar05 041021 9796 9859 9796 9859 -2 4 37 +2
Jun05 041021 9800 9868 9800 9868 -2      
Total Volume and Open Interest 11,438 41,717 +489
S & P 500(CME)
Dec04 041021 1103.90 1109.20 1098.00 1107.70 +5.90 38,295 628,829 -1,730
Mar05 041021 1106.00 1108.70 1106.00 1108.70 +5.90 198 13,221 -15
Jun05 041021 1111.70 1111.70 1111.70 1111.70 +6.90 957 2,331 +905
Sep05 041021 1112.70 1112.70 1112.70 1112.70 +5.90 0 66 +0
Total Volume and Open Interest 39,450 644,583 -840
S & P 500 E-Mini(Globex)
Dec04 041021 1101.75 1109.25 1098.00 1107.75 +6.00 863,732 726,868 -3,571
Mar05 041021 1103.75 1110.00 1099.50 1108.75 +6.00 143 3,251 -2
Total Volume and Open Interest 863,875 730,119 -3,573
NASDAQ 100(CME)
Dec04 041021 1460.50 1482.00 1455.00 1475.50 +23.00 14,730 75,503 +2,045
Mar05 041021 1483.00 1483.00 1483.00 1483.00 +23.00 0 41 +0
Jun05 041021 1490.00 1490.00 1490.00 1490.00 +23.00      
Total Volume and Open Interest 14,730 75,544 +2,045
NASDAQ 100 E-Mini(GLOBEX)
Dec04 041021 1451.5 1482.5 1448.5 1475.5 +23.0 421,694 276,566 +5,406
Mar05 041021 1469.0 1484.5 1467.5 1483.0 +23.0 31 1,720 +12
Total Volume and Open Interest 421,725 278,286 +5,418
S & P Midcap 400(CME)
Dec04 041021 586.70 593.25 585.25 592.50 +6.25 263 13,390 -9
Mar05 041021 593.00 593.00 593.00 593.00 +6.25 0 1 +0
Jun05 041021 593.00 593.00 593.00 593.00 +6.25      
Total Volume and Open Interest 263 13,391 -9
Russell 2000(CME)
Dec04 041021 569.50 577.50 567.75 576.85 +7.25 880 26,857 -98
Mar05 041021 576.85 576.85 576.85 576.85 +7.25      
Jun05 041021 576.85 576.85 576.85 576.85 +7.25      
Total Volume and Open Interest 880 26,857 -98
Value Line(KCBT)
Dec04 041021 1582.50 1582.50 1582.50 1582.50 +14.50 1 14 +0
Total Volume and Open Interest 1 14 +0
Nikkei 225(CME)
Dec04 041021 10840 10900 10810 10880 unch 4,730 26,677 +276
Mar05 041021 10890 10890 10890 10890 unch 9 29 +9
Total Volume and Open Interest 4,739 26,708 +285
Nikkei 225(SIMEX)
Dec04 041021 10865 10905 10750 10790 -80 31,700 151,628 -2,722
Mar05 041021 10790 10790 10790 10790 -80 0 4 +0
Jun05 041021 10745 10745 10745 10745 -80 0 3 +0
Total Volume and Open Interest 31,700 151,635 -2,722
CAC 40(MATIF)
Oct04 041015 3649.0 3663.0 3638.0 3657.5 -6.5 111,793 397,005 -38,856
Nov04 041021 3684.0 3699.5 3658.5 3694.5 +22.0 62,031 303,345 +14,775
Dec04 041021 3679.0 3696.5 3659.5 3692.0 +22.0 1,325 134,795 +789
Total Volume and Open Interest 63,357 447,166 +15,564
DAX Index(EUREX)
Dec04 041021 3950.5 3961.0 3907.0 3930.0 -3.0 135,858 161,731 -1,593
Mar05 041021 3977.0 3980.5 3934.0 3951.5 -3.0 216 9,527 +50
Jun05 041021 3992.0 3995.0 3952.0 3974.0 -3.0 143 1,145 -3
Total Volume and Open Interest 136,217 172,403 -1,546
FT-SE 100(LIFFE)
Dec04 041021 4657.00 4664.50 4606.00 4634.50 +3.50 60,679 446,760 -5,312
Mar05 041021 4639.50 4643.50 4637.50 4639.50 +3.50 1,007 13,794 +798
Jun05 041021 4656.00 4656.00 4654.50 4656.00 +4.00 1,000 12,310 +500
Total Volume and Open Interest 62,686 472,864 -4,014
SPI 200(SFE)
Dec04 041021 3706.0 3720.0 3704.0 3714.0 +13.0 12,801 167,875 +3,813
Mar05 041021 3715.0 3727.0 3715.0 3723.0 +13.0 154 2,748 +126
Jun05 041021 3732.0 3732.0 3732.0 3732.0 +12.0 35 3,091 +13
Total Volume and Open Interest 13,020 176,853 +3,964
GSCI(CME)
Nov04 041021 366.05 367.65 366.05 366.70 +2.15 97 16,762 -15
Dec04 041021 369.00 369.00 369.00 369.00 +2.50      
Jan05 041021 365.50 365.50 365.50 365.50 +2.00      
Total Volume and Open Interest 97 16,762 -15
Reuters CRB Index(NYBOT)
Nov04 041021 288.25 288.25 287.00 287.25 -0.50 51 251 -4
Jan05 041021 287.50 287.50 286.55 286.55 -0.50 25 233 +21
Feb05 041021 285.05 285.05 285.05 285.05 -0.50 0 34 +0
Total Volume and Open Interest 77 619 +17
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