MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue October 26, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov04 041026 541.50 541.50 535.00 539.00 -2.00 52,044 62,386 -41,888
Jan05 041026 545.00 545.50 539.00 544.00 -1.25 31,318 92,646 +7,996
Mar05 041026 551.00 551.50 545.75 549.25 -1.50 8,949 37,604 +2,519
May05 041026 558.50 558.50 552.00 555.75 -1.50 4,096 21,977 +978
Jul05 041026 563.00 564.00 559.00 562.25 -1.75 4,277 18,325 +213
Aug05 041026 560.00 563.00 560.00 563.00 -2.50 7 818 +221
Sep05 041026 564.00 564.00 564.00 564.00 -5.00 2 188 -1
Total Volume and Open Interest 101,296 240,243 -29,538
Soybean Meal(CBOT)
Dec04 041026 158.00 158.70 156.30 156.60 -1.80 11,534 50,723 -2,039
Jan05 041026 159.30 160.00 157.80 158.30 -1.50 3,654 16,883 +101
Mar05 041026 162.00 162.30 160.50 160.90 -1.30 2,848 19,924 +958
May05 041026 164.00 164.70 162.90 163.10 -1.10 1,323 13,849 -35
Jul05 041026 166.80 167.40 165.60 166.00 -1.00 2,235 18,511 -798
Aug05 041026 168.20 168.50 167.00 167.30 -0.90 55 6,722 +164
Sep05 041026 169.50 169.50 168.00 168.40 -0.60 111 4,545 +92
Oct05 041026 169.90 170.00 168.80 169.10 -0.40 56 2,279 +26
Total Volume and Open Interest 22,041 137,122 -1,626
Soybean Oil(CBOT)
Dec04 041026 21.75 21.85 21.55 21.79 -0.07 20,640 54,716 -3,625
Jan05 041026 21.82 21.95 21.66 21.95 -0.06 4,695 29,293 -48
Mar05 041026 21.90 22.03 21.76 22.03 -0.04 4,659 21,885 +1,238
May05 041026 21.90 22.08 21.85 22.06 -0.08 2,239 14,996 -483
Jul05 041026 21.97 22.15 21.92 22.12 -0.05 2,082 12,571 -86
Aug05 041026 22.00 22.10 21.95 22.10 -0.03 198 5,244 +115
Sep05 041026 21.95 22.10 21.95 22.00 +0.03 22 2,935 +12
Oct05 041026 21.95 22.08 21.95 22.00 +0.10 27 2,017 +17
Total Volume and Open Interest 34,755 148,634 -2,525
Canola(WCE)
Nov04 041026 308.0 309.0 303.0 307.7 +0.3 5,693 12,085 -5,638
Jan05 041026 312.3 314.5 308.0 312.5 +0.2 6,618 33,447 +5,165
Mar05 041026 319.0 319.0 313.2 316.5 -0.5 292 5,724 +69
May05 041026 318.0 318.0 318.0 318.0 -4.0 9 418 -9
Jul05 041026 325.0 325.0 325.0 325.0 -1.0 132 389 +100
Total Volume and Open Interest 13,492 58,357 +772
Corn(CBOT)
Dec04 041026 205.25 207.75 203.75 206.75 +1.50 47,020 331,107 -3,357
Mar05 041026 215.50 218.00 214.50 217.25 +1.75 10,980 146,049 +1,923
May05 041026 223.00 225.75 222.50 224.75 +1.50 2,304 46,423 +624
Jul05 041026 229.25 231.50 228.50 231.00 +1.50 1,803 53,724 +392
Sep05 041026 236.00 238.00 235.50 237.25 +1.25 261 12,866 +19
Dec05 041026 244.00 245.25 243.50 245.25 +1.00 1,063 27,087 +123
Total Volume and Open Interest 63,588 619,333 +8,127
Wheat(CBOT)
Dec04 041026 315.50 316.25 311.50 315.50 -0.50 23,212 114,031 -1,531
Mar05 041026 326.00 329.00 322.50 328.00 +1.25 3,679 27,735 +2,102
May05 041026 330.50 334.00 328.00 333.00 +2.25 484 5,188 +165
Jul05 041026 331.50 335.00 330.00 334.50 +1.50 567 8,146 +368
Sep05 041026 341.00 341.00 341.00 341.00 +1.50 19 195 +10
Total Volume and Open Interest 27,969 155,637 +1,224
Wheat(KCBT)
Dec04 041026 341.50 342.50 338.00 341.75 +0.25 6,097 49,963 +432
Mar05 041026 347.00 348.00 344.50 346.50 -0.75 1,250 15,286 +1,103
May05 041026 348.00 348.00 347.25 348.00 -1.25 89 3,593 +95
Jul05 041026 345.50 346.00 342.50 343.75 -2.75 393 5,444 +455
Sep05 041026 348.00 348.00 345.00 345.00 -4.00 0 546 +60
Total Volume and Open Interest 7,829 74,894 +2,146
Wheat(MGE)
Dec04 041026 365.00 366.00 363.00 365.00 -2.00 3,561 16,690 -1,110
Mar05 041026 373.00 373.00 370.00 372.50 -0.50 1,050 10,401 -19
May05 041026 376.00 377.00 374.50 376.50 -0.50 9 4,016 +193
Jul05 041026 374.00 376.00 374.00 376.00 -0.75 10 2,270 +121
Sep05 041026 370.00 370.00 370.00 370.00 unch 36 783 +67
Total Volume and Open Interest 4,670 34,232 -748
Oats(CBOT)
Dec04 041026 137.50 138.75 136.25 138.75 +1.25 828 5,455 -136
Mar05 041026 144.25 145.50 143.50 145.25 +1.00 154 2,062 +192
May05 041026 150.75 150.75 150.50 150.75 -0.25 4 111 +4
Jul05 041026 156.00 156.00 156.00 156.00 -1.00 2 34 -1
Total Volume and Open Interest 988 7,662 +59
Rough Rice(CBOT)
Nov04 041026 6.85 6.91 6.85 6.89 unch 575 1,911 -122
Jan05 041026 7.00 7.05 6.93 7.02 -0.01 544 2,401 +376
Mar05 041026 7.25 7.25 7.25 7.25 unch 105 792 -22
May05 041026 7.50 7.50 7.48 7.48 +0.02 1 200 +1
Total Volume and Open Interest 1,225 5,308 -78
Live Cattle(CME)
Oct04 041026 87.350 87.800 87.250 87.625 +0.250 2,034 2,111 -1,064
Dec04 041026 87.175 87.775 86.750 87.250 +0.075 8,634 64,773 -239
Feb05 041026 89.400 89.875 89.050 89.625 +0.200 4,025 21,094 -146
Apr05 041026 87.500 88.000 87.250 87.750 +0.225 885 10,353 +321
Jun05 041026 84.050 84.250 83.750 84.025 -0.025 1,033 7,108 +328
Aug05 041026 83.850 84.000 83.550 83.900 +0.050 224 3,184 +136
Total Volume and Open Interest 16,866 109,164 -637
Feeder Cattle(CME)
Oct04 041026 113.850 114.100 113.800 113.975 +0.525 832 1,981 -110
Nov04 041026 111.500 111.850 111.100 111.375 +0.100 1,262 6,319 +90
Jan05 041026 108.800 109.300 108.800 109.250 +0.650 1,964 7,586 +79
Mar05 041026 104.750 105.150 104.700 105.125 +0.525 191 1,367 +76
Apr05 041026 103.800 104.100 103.600 103.900 +0.350 95 476 +22
May05 041026 104.000 104.000 103.750 103.800 +0.100 83 503 +30
Aug05 041026 104.000 104.000 104.000 104.000 -0.100 2 18 +0
Total Volume and Open Interest 4,429 18,250 +187
Lean Hogs(CME)
Dec04 041026 66.500 67.475 65.900 66.225 +0.725 6,637 48,578 -2,242
Feb05 041026 65.550 66.500 65.000 65.525 +0.625 3,598 19,479 -23
Apr05 041026 64.200 64.750 63.050 63.250 -0.200 1,079 6,497 +46
May05 041026 64.750 65.000 64.050 64.225 -0.225 36 1,380 -16
Jun05 041026 68.700 69.500 68.350 68.575 -0.075 186 3,613 +41
Jul05 041026 64.800 65.350 64.350 64.350 -0.450 26 970 +10
Aug05 041026 61.400 61.500 60.950 60.950 +0.050 23 575 +5
Oct05 041026 53.050 53.050 52.700 52.700 +0.100 21 171 +13
Total Volume and Open Interest 11,620 81,278 -2,170
Pork Bellies(CME)
Feb05 041026 95.050 95.550 93.800 94.475 -0.250 266 1,132 +30
Mar05 041026 94.000 94.000 93.900 93.900 -0.100 7 30 +5
May05 041026 95.000 95.000 95.000 95.000 -0.100 4 34 -1
Jul05 041026 97.600 97.600 97.600 97.600 -0.300 0 8 +0
Aug05 041026 94.900 94.900 94.900 94.900 unch      
Total Volume and Open Interest 277 1,204 +34
Class III Milk(CME)
Oct04 041026 14.19 14.19 14.15 14.18 -0.01 56 4,467 +17
Nov04 041026 14.12 14.20 14.10 14.18 +0.04 312 3,869 +78
Dec04 041026 13.15 13.35 13.15 13.33 +0.13 542 3,057 +152
Jan05 041026 12.40 12.45 12.40 12.45 +0.05 107 1,764 +60
Feb05 041026 12.22 12.27 12.22 12.27 +0.05 125 1,842 +70
Total Volume and Open Interest 1,687 23,545 +658
Cocoa(ICE)
Dec04 041026 1448 1461 1446 1457 +8 1,946 44,623 -131
Mar05 041026 1460 1475 1460 1471 +8 868 21,604 +285
May05 041026 1477 1488 1477 1484 +7 129 11,807 +57
Jul05 041026 1491 1498 1491 1496 +7 10 10,619 +10
Sep05 041026 1503 1507 1502 1507 +7 0 7,366 +2
Dec05 041026 1521 1523 1521 1523 +6 147 7,499 -100
Mar06 041026 1532 1532 1532 1532 +5 0 9,838 +0
Total Volume and Open Interest 3,100 121,794 +123
Coffee "C"(ICE)
Dec04 041026 75.25 76.05 75.10 75.80 +0.20 8,363 45,617 -6,488
Mar05 041026 78.30 79.00 78.20 78.85 +0.25 3,201 17,308 -499
May05 041026 79.75 80.40 79.75 80.40 +0.30 452 4,741 -29
Jul05 041026 81.40 82.10 81.30 82.05 +0.35 550 1,751 -159
Sep05 041026 83.80 83.80 83.55 83.55 +0.40 501 1,015 +350
Dec05 041026 85.25 86.20 85.25 85.95 +0.55 244 606 -9
Total Volume and Open Interest 13,312 71,162 -6,833
Orange Juice(ICE)
Nov04 041026 77.15 77.75 77.15 77.20 +0.15 2,617 8,106 -3,324
Jan05 041026 80.10 80.50 79.80 80.25 +0.55 2,408 11,623 +1,495
Mar05 041026 81.90 82.50 81.75 82.30 +0.55 315 9,144 +191
May05 041026 84.45 84.80 84.45 84.75 +0.25 143 4,409 -218
Jul05 041026 86.10 86.55 86.10 86.55 +0.35 5 497 +8
Sep05 041026 88.10 88.10 88.05 88.05 +0.15 5 95 -5
Total Volume and Open Interest 5,493 34,359 -1,852
Sugar #11(ICE)
Mar05 041026 8.71 8.88 8.70 8.85 +0.12 25,900 233,967 -1,720
May05 041026 8.90 8.98 8.90 8.96 +0.08 6,320 42,322 +847
Jul05 041026 8.73 8.81 8.73 8.79 +0.07 3,405 23,682 -148
Oct05 041026 8.73 8.80 8.73 8.76 +0.04 1,399 21,689 +25
Mar06 041026 8.63 8.70 8.63 8.65 +0.05 195 7,274 +22
Total Volume and Open Interest 37,244 332,003 -944
Sugar #14(ICE)
Jan05 041026 20.45 20.48 20.45 20.45 unch 254 1,887 -24
Mar05 041026 20.43 20.45 20.43 20.45 +0.01 52 3,001 +2
May05 041026 20.53 20.56 20.53 20.56 +0.01 105 1,922 -95
Jul05 041026 20.68 20.69 20.68 20.69 +0.01 13 1,455 +13
Sep05 041026 20.80 20.80 20.80 20.80 unch 3 1,500 +0
Total Volume and Open Interest 431 10,304 -102
London Cocoa(LCE)
Dec04 041026 819 826 817 823 +5 2,760 82,977 -658
Mar05 041026 841 848 840 845 +4 1,826 37,588 +564
May05 041026 857 863 856 861 +4 136 17,672 +66
Jul05 041026 874 880 873 877 +4 113 15,003 +39
Sep05 041026 892 895 891 894 +4 733 27,819 +627
Dec05 041026 900 901 899 899 +4 442 11,167 +92
Mar06 041026 903 908 903 905 +4 61 3,380 -9
Total Volume and Open Interest 6,071 196,074 +721
London Coffee(LCE)
Nov04 041026 563.00 565.00 559.00 562.00 -1.00 7,049 29,523 -3,179
Jan05 041026 590.00 591.00 584.00 587.00 -2.00 5,571 64,076 +2,251
Mar05 041026 612.00 612.00 605.00 607.00 -2.00 3,059 29,844 +2,294
May05 041026 630.00 630.00 624.00 626.00 -2.00 375 25,561 +266
Jul05 041026 647.00 647.00 642.00 642.00 -3.00 75 6,586 +50
Sep05 041026 664.00 664.00 659.00 659.00 -3.00 116 4,528 +58
Total Volume and Open Interest 16,269 161,416 +1,756
London Sugar(LCE)
Dec04 041026 239.50 243.90 238.30 243.80 +3.80 1,224 15,075 +258
Mar05 041026 251.30 255.30 249.00 255.30 +3.80 1,312 24,030 -39
May05 041026 256.50 261.40 256.50 261.30 +3.80 207 10,094 -60
Aug05 041026 255.50 260.40 255.50 260.30 +3.80 112 4,637 -10
Oct05 041026 256.50 259.80 256.50 259.80 +3.80 142 2,712 -86
Total Volume and Open Interest 3,056 58,916 +92
Cotton(ICE)
Dec04 041026 46.75 47.00 46.40 46.62 +0.08 7,136 42,424 +421
Mar05 041026 46.45 46.45 45.70 45.88 -0.36 2,601 22,988 +1,224
May05 041026 47.50 47.50 46.90 47.02 -0.21 449 5,523 +346
Jul05 041026 48.75 48.75 48.10 48.20 -0.20 341 6,466 +148
Oct05 041026 50.50 50.62 50.50 50.62 -0.13 0 44 +10
Dec05 041026 51.20 51.20 51.00 51.00 -0.20 52 2,997 +180
Total Volume and Open Interest 10,580 80,661 +2,330
Lumber(CME)
Nov04 041026 301.0 304.8 294.2 303.4 +6.4 679 2,091 -181
Jan05 041026 310.0 315.5 306.8 314.2 +6.3 405 1,547 +133
Mar05 041026 320.0 324.5 320.0 322.7 +6.5 16 212 +1
May05 041026 327.6 327.6 327.6 327.6 unch 8 68 +2
Total Volume and Open Interest 1,108 3,930 -45
Crude Oil(NYM)
Dec04 041026 54.30 55.25 53.85 55.17 +0.63 82,511 245,160 -5,613
Jan05 041026 53.80 54.85 53.55 54.76 +0.59 21,185 75,852 +2,876
Feb05 041026 53.35 54.35 53.10 54.25 +0.65 9,693 39,479 +1,864
Mar05 041026 52.40 53.58 52.40 53.58 +0.70 4,013 30,022 +2,064
Apr05 041026 51.85 52.88 51.80 52.88 +0.74 2,230 21,312 +1,732
May05 041026 51.80 52.17 51.80 52.17 +0.76 1,483 15,786 +128
Jun05 041026 50.65 51.55 50.60 51.49 +0.78 3,024 32,092 +2,046
Jul05 041026 49.75 50.83 49.75 50.83 +0.80 1,023 12,423 +714
Aug05 041026 49.85 50.20 49.85 50.20 +0.81 2,230 9,817 +123
Sep05 041026 49.15 49.62 49.15 49.62 +0.84 677 12,555 +491
Oct05 041026 48.30 49.09 48.30 49.09 +0.85 219 5,556 +94
Nov05 041026 48.62 48.62 48.62 48.62 +0.86 210 8,245 +278
Dec05 041026 47.00 48.21 47.00 48.21 +0.87 3,768 49,018 -891
Jan06 041026 47.81 47.81 47.81 47.81 +0.89 240 7,518 -25
Feb06 041026 47.42 47.42 47.42 47.42 +0.89 0 2,592 +0
Mar06 041026 47.05 47.05 47.05 47.05 +0.89 75 5,449 -50
Total Volume and Open Interest 140,353 707,157 +8,740
Heating Oil(NYM)
Nov04 041026 155.40 157.20 154.00 156.81 +0.28 15,773 22,044 -6,663
Dec04 041026 156.00 158.00 154.30 157.65 +0.59 25,212 72,202 +3,269
Jan05 041026 156.10 158.10 154.60 157.85 +0.69 6,617 29,534 +337
Feb05 041026 152.60 154.90 152.30 154.60 +0.94 3,115 19,295 +502
Mar05 041026 147.00 149.60 147.00 149.35 +1.39 1,328 14,674 -158
Apr05 041026 140.90 143.10 140.90 143.10 +1.49 841 5,149 +175
May05 041026 135.40 138.11 135.40 137.80 +1.69 239 4,312 +177
Jun05 041026 132.80 134.41 132.80 134.30 +1.89 292 5,451 +58
Jul05 041026 130.50 132.31 130.50 132.30 +1.99 133 4,371 +93
Aug05 041026 129.50 132.10 129.50 132.10 +2.04 86 1,154 -9
Sep05 041026 132.55 132.55 132.55 132.55 +2.09 166 3,432 +107
Oct05 041026 131.05 133.15 131.05 133.15 +2.09 60 249 +28
Total Volume and Open Interest 54,063 191,936 -1,857
Gasoline(NYMEX)
Nov04 041026 138.80 141.55 138.25 141.25 +1.50 21,600 19,434 -5,045
Dec04 041026 139.70 142.50 139.00 142.15 +1.49 19,992 60,519 +4,834
Jan05 041026 140.60 143.00 140.20 142.90 +1.69 3,066 23,067 +1,502
Feb05 041026 141.30 143.35 141.30 143.35 +1.74 569 8,484 +201
Mar05 041026 143.80 143.80 143.80 143.80 +1.79 258 5,674 -41
Apr05 041026 150.30 150.30 150.30 150.30 +1.84 363 9,222 +62
May05 041026 147.90 149.66 147.90 149.66 +1.95 313 8,639 +174
Jun05 041026 148.12 148.12 148.12 148.12 +2.11 75 3,131 +70
Jul05 041026 145.68 145.68 145.68 145.68 +2.22 25 2,900 -15
Aug05 041026 142.74 142.74 142.74 142.74 +2.33 25 1,429 -15
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Nov04 041026 7.950 8.460 7.930 8.402 +0.512 30,754 27,523 -4,399
Dec04 041026 8.900 9.410 8.880 9.363 +0.541 19,663 67,085 +4,569
Jan05 041026 9.430 9.905 9.390 9.900 +0.548 9,150 47,656 +3,238
Feb05 041026 9.400 9.880 9.380 9.865 +0.548 3,224 23,677 -62
Mar05 041026 8.930 9.405 8.920 9.405 +0.523 3,009 22,801 -177
Apr05 041026 7.370 7.685 7.340 7.685 +0.353 1,123 19,170 +212
May05 041026 7.015 7.295 7.015 7.295 +0.293 1,089 17,080 +466
Jun05 041026 7.035 7.315 7.035 7.315 +0.290 284 11,452 +103
Jul05 041026 7.120 7.340 7.090 7.340 +0.287 582 14,474 +216
Aug05 041026 7.090 7.360 7.090 7.360 +0.283 218 11,562 +258
Sep05 041026 7.070 7.320 7.055 7.320 +0.275 227 10,578 +186
Oct05 041026 7.120 7.345 7.120 7.345 +0.273 374 16,301 +236
Nov05 041026 7.420 7.665 7.420 7.665 +0.273 322 8,131 +162
Dec05 041026 7.710 7.955 7.710 7.955 +0.273 436 10,308 +344
Jan06 041026 7.990 8.175 7.950 8.175 +0.278 353 11,297 +340
Feb06 041026 7.880 8.135 7.880 8.135 +0.278 224 7,895 +23
Total Volume and Open Interest 71,740 406,131 +6,386
Brent Crude Oil(ICE)
Dec04 041026 50.47 51.62 50.15 51.56 +0.78 43,616 84,031 -377
Jan05 041026 49.74 51.10 49.58 51.08 +0.97 19,849 85,195 +170
Feb05 041026 49.22 50.58 49.12 50.58 +1.08 6,282 18,236 +1,217
Mar05 041026 48.78 50.03 48.54 50.03 +1.13 1,900 17,942 -266
Apr05 041026 48.25 49.47 48.00 49.47 +1.15 1,482 13,874 +282
May05 041026 47.53 48.91 47.53 48.91 +1.16 307 5,099 -55
Jun05 041026 47.20 48.37 47.00 48.37 +1.19 2,728 18,120 -16
Jul05 041026 47.05 47.85 47.05 47.85 +1.21 645 5,724 -100
Aug05 041026 47.07 47.35 47.00 47.35 +1.22 291 2,045 -50
Sep05 041026 46.85 46.85 46.85 46.85 +1.21 0 5,730 +0
Oct05 041026 46.37 46.37 46.37 46.37 +1.19 0 650 +0
Nov05 041026 45.92 45.92 45.92 45.92 +1.18 0 100 +0
Dec05 041026 44.18 45.50 44.18 45.49 +1.16 2,676 40,453 -500
Total Volume and Open Interest 65,736 343,660 +955
Gas Oil(ICE)
Nov04 041026 485.00 492.00 482.50 488.75 -4.25 14,811 41,337 -904
Dec04 041026 470.00 477.75 467.75 474.75 -2.75 11,959 49,234 +534
Jan05 041026 461.00 469.25 459.25 466.25 -0.25 3,437 18,459 -492
Feb05 041026 449.75 455.50 448.50 455.50 +0.25 188 6,969 -144
Mar05 041026 437.50 443.50 436.50 443.50 +0.25 252 5,372 +0
Apr05 041026 431.50 431.50 431.50 431.50 unch 0 5,330 -325
May05 041026 421.50 421.50 421.50 421.50 +0.25 0 3,219 +0
Jun05 041026 409.50 414.00 408.00 414.00 +0.25 225 10,657 -475
Jul05 041026 411.00 411.00 411.00 411.00 +0.50 0 1,049 +0
Aug05 041026 408.25 408.25 408.25 408.25 +0.50 0 1,126 +0
Total Volume and Open Interest 30,872 168,175 -1,856
US Dollar Index(ICE)
Dec04 041026 85.000 85.440 84.940 85.290 +0.210 2,773 21,916 +108
Mar05 041026 85.500 85.610 85.460 85.460 +0.210 37 2,571 -1
Jun05 041026 85.640 85.640 85.640 85.640 +0.210 0 12 +0
Total Volume and Open Interest 2,810 24,500 +107
Australian Dollar(CME)
Dec04 041026 74.29 74.50 74.05 74.23 -0.09 3,024 60,471 +1,003
Mar05 041026 73.71 73.75 73.50 73.66 -0.09 63 327 -4
Jun05 041026 73.09 73.09 73.09 73.09 -0.09 45 121 +39
Total Volume and Open Interest 3,137 60,963 +1,043
British Pound(CME)
Dec04 041026 183.13 183.61 182.65 182.86 -0.58 4,057 72,199 -1,159
Mar05 041026 182.23 182.23 181.60 181.72 -0.58 2 47 +4
Jun05 041026 180.72 180.72 180.72 180.72 -0.58 0 1 +0
Total Volume and Open Interest 4,059 72,249 -1,155
Canadian Dollar(CME)
Dec04 041026 81.60 81.88 81.37 81.54 -0.31 8,726 105,126 -3,256
Mar05 041026 81.47 81.69 81.27 81.45 -0.31 150 2,270 +186
Jun05 041026 81.45 81.45 81.36 81.38 -0.31 41 1,179 +39
Sep05 041026 81.40 81.40 81.31 81.31 -0.31 20 666 +20
Total Volume and Open Interest 8,984 109,527 -2,991
Japanese Yen(CME)
Dec04 041026 93.87 94.25 93.86 93.96 +0.02 7,392 140,114 +904
Mar05 041026 94.40 94.65 94.40 94.47 +0.02 16 544 +11
Jun05 041026 95.07 95.07 95.07 95.07 +0.02 0 5 +2
Total Volume and Open Interest 7,408 140,663 +917
Swiss Franc(CME)
Dec04 041026 83.52 83.74 83.12 83.32 -0.35 8,325 61,934 +5,822
Mar05 041026 83.61 83.61 83.61 83.61 -0.35 4 58 +2
Jun05 041026 83.93 83.93 83.93 83.93 -0.35 0 68 +0
Total Volume and Open Interest 8,329 62,060 +5,824
EuroFX(CME)
Dec04 041026 127.79 128.15 127.23 127.50 -0.44 12,940 144,876 +671
Mar05 041026 127.93 128.07 127.35 127.52 -0.44 128 2,467 +88
Jun05 041026 127.92 127.92 127.47 127.57 -0.44 6 151 +6
Total Volume and Open Interest 13,074 147,511 +767
Mexican Peso(CME)
Nov04 041026 866.5 866.5 863.8 866.5 +2.8 5 4 -5
Dec04 041026 859.5 863.8 856.2 862.2 +2.8 17,028 61,833 -1,142
Total Volume and Open Interest 17,070 62,620 -1,170
30-Year T-Bonds(CBOT)
Dec04 041026 114~100 114~180 114~010 114~060 -0~050 206,613 606,095 +3,009
Mar05 041026 113~130 113~150 113~040 113~050 -0~050 2,079 26,566 +969
Jun05 041026 112~040 112~040 112~040 112~040 -0~050 17 125 +15
Total Volume and Open Interest 208,709 632,786 +3,993
10-Year T-Notes(CBOT)
Dec04 041026 113~270 114~015 113~220 113~255 -0~030 592,445 1,572,985 -16,125
Mar05 041026 113~100 113~135 113~055 113~075 -0~030 9,396 122,232 +18,654
Jun05 041026 112~125 112~125 112~070 112~075 -0~025 0 1,753 +0
Total Volume and Open Interest 601,841 1,696,970 +2,529
5-Year T-Notes(CBOT)
Dec04 041026 111~076 111~088 111~062 111~068 -0~006 283,284 0 -1,054,675
Mar05 041026 110~096 110~102 110~084 110~088 -0~006 3,437 71,881 +397
Jun05 041026 110~024 110~024 110~012 110~012 +0~002 0 15 +0
Total Volume and Open Interest 286,721 71,896 -1,054,278
2 Year T-Notes(CBOT)
Dec04 041026 105~119 105~122 105~115 105~117 +0~001 2,824 216,604 -4,078
Total Volume and Open Interest 2,824 216,604 -4,078
Eurodollars(CME)
Dec04 041026 97.715 97.730 97.715 97.720 -0.005 25,925 989,131 +939
Mar05 041026 97.555 97.570 97.540 97.550 -0.010 29,023 878,828 +1,532
Jun05 041026 97.390 97.405 97.365 97.380 -0.010 17,599 805,513 +3,243
Sep05 041026 97.195 97.210 97.165 97.180 -0.010 32,709 733,602 +5,380
Dec05 041026 96.950 96.970 96.940 96.945 -0.005 31,238 521,529 +10,183
Mar06 041026 96.760 96.775 96.745 96.750 -0.005 24,081 419,915 +5,099
Jun06 041026 96.580 96.605 96.565 96.570 -0.005 11,920 290,194 -1,203
Sep06 041026 96.445 96.460 96.425 96.430 -0.005 14,789 243,681 -2,309
Dec06 041026 96.315 96.325 96.290 96.290 -0.005 7,223 188,271 +1,773
Mar07 041026 96.180 96.205 96.170 96.170 -0.005 11,626 168,595 +1,221
Jun07 041026 96.065 96.080 96.050 96.050 -0.005 6,750 149,368 -724
Sep07 041026 95.965 95.970 95.935 95.940 -0.005 4,573 109,372 -815
Dec07 041026 95.840 95.850 95.820 95.820 -0.005 2,903 90,124 +272
Mar08 041026 95.745 95.750 95.720 95.720 -0.005 4,195 82,584 +530
Jun08 041026 95.630 95.640 95.610 95.610 -0.005 2,946 80,563 +914
Sep08 041026 95.530 95.545 95.505 95.510 -0.005 7,327 73,656 +2,074
Dec08 041026 95.420 95.435 95.390 95.400 -0.005 3,191 58,271 +500
Mar09 041026 95.325 95.335 95.295 95.305 -0.005 3,181 46,249 +1,725
Total Volume and Open Interest 253,028 6,105,475 +36,825
30 Day Federal Funds(CBOT)
Oct04 041026 98.240 98.250 98.240 98.240 unch 126 94,755 -57
Nov04 041026 98.100 98.100 98.100 98.100 unch 7,216 154,086 +8,883
Dec04 041026 97.960 97.960 97.960 97.960 -0.010 1,371 132,121 +447
Jan05 041026 97.920 97.920 97.900 97.910 -0.010 1,384 101,821 +1,785
Feb05 041026 97.770 97.770 97.760 97.770 -0.010 959 26,383 +1,338
Mar05 041026 97.730 97.730 97.730 97.730 -0.010 38 5,479 +61
Total Volume and Open Interest 11,094 515,122 +12,707
30 Day Fed Funds(e-CBOT)
Oct04 041026 98.245 98.245 98.240 98.240 unch 528 0 +0
Nov04 041026 98.095 98.100 98.090 98.100 +0.005 14,694 0 +0
Dec04 041026 97.960 97.965 97.960 97.960 -0.005 7,078 0 +0
Jan05 041026 97.900 97.920 97.820 97.910 -0.010 5,080 0 +0
Feb05 041026 97.775 97.780 97.760 97.765 -0.015 1,886 0 +0
Mar05 041026 97.750 97.750 97.745 97.745 +0.005 60 0 +0
Total Volume and Open Interest 29,601    
3-Mth Euro-Yen(CME)
Dec04 041026 99.92 99.92 99.92 99.92 unch 0 10,472 +0
Mar05 041026 99.89 99.89 99.89 99.89 unch 0 35,634 +84
Jun05 041026 99.86 99.86 99.86 99.86 -0.01 0 21,420 -1
Sep05 041026 99.82 99.82 99.82 99.82 unch 0 7,943 -2
Dec05 041026 99.76 99.76 99.76 99.76 -0.01 848 8,428 +793
Mar06 041026 99.68 99.68 99.68 99.68 unch 0 10,947 -2,060
Jun06 041026 99.59 99.59 99.59 99.59 unch 0 2,719 +0
Sep06 041026 99.47 99.47 99.47 99.47 -0.01 0 2,174 +0
Dec06 041026 99.36 99.36 99.36 99.36 -0.01 0 411 +0
Mar07 041026 99.25 99.25 99.25 99.25 -0.01 0 6 +0
Total Volume and Open Interest 848 101,091 -1,186
3-Mth Euro-Yen(SGX)
Dec04 041026 99.92 99.92 99.92 99.92 unch 1,059 58,784 +37
Mar05 041026 99.89 99.89 99.89 99.89 unch 683 85,083 -611
Jun05 041026 99.86 99.87 99.86 99.86 unch 1,304 77,116 -9
Sep05 041026 99.82 99.82 99.82 99.82 unch 292 43,449 +189
Dec05 041026 99.76 99.76 99.75 99.75 -0.01 1,049 35,736 -527
Mar06 041026 99.68 99.68 99.68 99.68 0.00 601 31,052 -1,699
Jun06 041026 99.59 99.59 99.58 99.58 0.00 20 14,383 -38
Sep06 041026 99.49 99.49 99.49 99.49 0.00 0 5,947 -11
Total Volume and Open Interest 5,008 365,150 -2,680
Japanese Gov't Bonds(SGX)
Dec04 041026 138.67 138.67 138.45 138.62 -0.12 2,197 30,376 -900
Mar05 041026 137.66 137.66 137.66 137.66 -0.13      
Jun05 041026 137.66 137.66 137.66 137.66 -0.13      
Total Volume and Open Interest 2,197 30,376 -900
Euro-Bund(EUREX)
Dec04 041026 117.10 117.34 117.09 117.15 -0.07 819,636 1,365,268 -19,906
Mar05 041026 116.54 116.59 116.45 116.45 -0.07 2,495 23,143 +445
Jun05 041026 115.65 115.65 115.65 115.65 -0.07 1,425 240 +0
Total Volume and Open Interest 823,556 1,388,651 -19,461
Euro-Bobl(EUREX)
Dec04 041026 112.45 112.60 112.45 112.48 -0.05 461,092 859,962 +6,995
Mar05 041026 112.23 112.76 112.19 112.19 -0.04 10 8,128 +0
Jun05 041026 111.38 111.38 111.38 111.38 -0.10 1,217 800 +0
Total Volume and Open Interest 462,319 868,890 +6,995
3-Mth Euribor(EUREX)
Dec04 041026 97.840 97.840 97.830 97.840 unch 337 10,212 -12
Mar05 041026 97.780 97.780 97.760 97.760 -0.015 216 6,581 -120
Jun05 041026 97.690 97.690 97.670 97.670 -0.020 271 3,831 +0
Total Volume and Open Interest 1,361 26,941 -116
Long Gilt(LIFFE)
Dec04 041026 108~22 108~26 108~19 108~23 -0~03 26,828 208,145 -111
Mar05 041026 110~05 110~05 110~05 110~05 -0~03      
Total Volume and Open Interest 26,828 208,145 -111
3-Mth Short Sterling(LIFFE)
Dec04 041026 95.10 95.10 95.08 95.10 +0.01 22,389 246,881 -851
Mar05 041026 95.10 95.11 95.08 95.10 unch 30,312 275,655 +3,967
Jun05 041026 95.16 95.17 95.13 95.15 -0.01 25,955 211,460 +2,871
Sep05 041026 95.21 95.23 95.18 95.20 -0.02 24,817 172,452 +1,339
Dec05 041026 95.25 95.25 95.19 95.21 -0.03 21,090 145,122 -584
Mar06 041026 95.23 95.24 95.19 95.20 -0.03 8,204 94,159 -285
Total Volume and Open Interest 142,680 1,318,167 +6,231
3-Mth Euribor(LIFFE)
Dec04 041026 97.835 97.840 97.830 97.835 unch 46,114 617,715 -5,325
Mar05 041026 97.770 97.780 97.755 97.770 -0.005 100,729 553,590 -4,538
Jun05 041026 97.680 97.695 97.660 97.680 -0.005 80,039 530,765 +6,790
Total Volume and Open Interest 414,188 3,174,089 +12,583
3-Mth Aus T-Bills(SFE)
Dec04 041026 94.61 94.61 94.59 94.60 -0.02 28,078 220,696 +4,286
Mar05 041026 94.59 94.60 94.56 94.57 -0.03 20,969 158,037 +9,625
Jun05 041026 94.57 94.57 94.52 94.53 -0.04 3,885 51,515 -1,902
Sep05 041026 94.55 94.55 94.50 94.50 -0.05 1,971 30,930 -1,630
Dec05 041026 94.49 94.49 94.47 94.47 -0.05 340 15,660 +171
Mar06 041026 94.51 94.51 94.44 94.44 -0.06 985 11,210 +915
Jun06 041026 94.47 94.47 94.41 94.41 -0.06 61 7,956 -4
Sep06 041026 94.39 94.39 94.37 94.38 -0.05 52 3,995 +13
Dec06 041026 94.34 94.34 94.34 94.34 -0.05 15 2,888 +0
Mar07 041026 94.30 94.30 94.30 94.30 -0.05 0 1,832 +0
Total Volume and Open Interest 56,356 507,764 +11,474
10-Year Aus T-Bonds(SFE)
Dec04 041026 94.69 94.71 94.65 94.66 -0.04 24,411 242,205 -17,155
Mar05 041026 94.66 94.66 94.66 94.66 -0.04      
Total Volume and Open Interest 24,411 242,205 -17,155
3-Year Aus T-Bonds(SFE)
Dec04 041026 94.89 94.90 94.84 94.86 -0.04 55,032 411,858 +16,727
Mar05 041026 94.86 94.86 94.86 94.86 -0.04      
Total Volume and Open Interest 55,032 411,858 +16,727
Gold(CMX)
Oct04 041026 427.5 428.0 425.4 426.8 -2.2 128 199 -28
Dec04 041026 427.8 429.8 425.7 427.6 -2.3 54,651 253,378 +10,938
Feb05 041026 429.0 431.5 428.0 429.3 -2.3 1,718 13,610 +1,112
Apr05 041026 431.5 431.5 429.0 430.9 -2.3 733 5,053 +410
Jun05 041026 434.0 434.4 430.6 432.6 -2.3 202 13,176 +110
Aug05 041026 434.4 434.4 434.4 434.4 -2.3 0 6,327 +354
Oct05 041026 436.3 436.3 436.3 436.3 -2.3 0 2,315 +162
Dec05 041026 439.0 440.5 436.2 438.2 -2.3 192 9,093 +189
Feb06 041026 440.3 440.3 440.3 440.3 -2.3 0 844 +0
Apr06 041026 442.4 442.4 442.4 442.4 -2.2 0 491 +5
Jun06 041026 444.4 444.4 444.4 444.4 -2.2 84 8,319 +10
Aug06 041026 446.6 446.6 446.6 446.6 -2.3 0 200 +0
Total Volume and Open Interest 57,866 320,506 +10,153
Silver(CMX)
Dec04 041026 732.5 738.5 725.0 734.0 -4.0 10,998 90,345 +939
Mar05 041026 735.0 742.0 729.0 738.0 -3.9 297 15,219 +124
May05 041026 738.0 740.3 731.5 740.3 -3.9 41 2,249 +51
Jul05 041026 742.0 742.7 742.0 742.7 -3.9 22 1,981 -6
Sep05 041026 745.0 745.1 745.0 745.1 -3.9 0 505 +0
Dec05 041026 739.0 749.0 739.0 748.7 -3.8 63 3,557 +70
Mar06 041026 751.3 751.3 751.3 751.3 -3.8      
Total Volume and Open Interest 11,443 115,497 +1,187
Platinum(NYMEX)
Oct04 041026 852.0 852.0 847.9 847.9 -8.1 30 42 -17
Jan05 041026 847.0 850.0 841.5 844.9 -8.1 755 6,052 +125
Apr05 041026 842.7 842.7 842.7 842.7 -8.1 70 312 +110
Total Volume and Open Interest 855 6,406 +218
Palladium(NYMEX)
Dec04 041026 216.20 219.00 215.00 215.10 -3.85 430 9,891 +55
Mar05 041026 221.00 221.00 216.85 216.85 -4.10 15 118 +7
Jun05 041026 219.85 219.85 219.85 219.85 -4.10 0 5 +0
Total Volume and Open Interest 445 10,014 +62
Copper(CMX)
Dec04 041026 128.10 129.30 127.50 128.15 +0.50 8,352 47,254 -457
Mar05 041026 126.00 127.00 125.80 126.15 +0.60 1,504 8,778 +73
May05 041026 122.30 123.00 122.30 122.35 +0.20 282 3,078 +207
Jul05 041026 119.40 119.40 118.35 118.35 +0.35 1 1,623 +4
Sep05 041026 115.20 115.20 115.20 115.20 +0.35 0 1,547 +6
Total Volume and Open Interest 10,666 73,139 -47
Aluminum(CMX)
Oct04 041026 86.30 86.30 86.30 86.30 +0.60 7 77 +7
Nov04 041026 86.30 86.30 86.30 86.30 +0.40 145 902 +0
Dec04 041026 85.70 85.70 85.70 85.70 +0.20 95 1,308 +91
Jan05 041026 85.30 85.30 85.30 85.30 +0.20 0 643 -40
Feb05 041026 84.90 84.90 84.90 84.90 +0.20 0 584 +0
Mar05 041026 84.40 84.40 84.40 84.40 +0.10 0 601 +0
Total Volume and Open Interest 327 10,075 +78
DJIA Index(CBOT)
Dec04 041026 9780 9885 9741 9881 +141 6,552 43,628 +1,408
Mar05 041026 9805 9877 9785 9877 +141 5 42 +4
Jun05 041026 9885 9885 9885 9885 +141 0 1 +0
Total Volume and Open Interest 6,557 43,672 +1,413
S & P 500(CME)
Dec04 041026 1097.00 1111.80 1094.70 1111.50 +16.20 34,827 627,379 -65
Mar05 041026 1102.50 1112.50 1102.50 1112.50 +16.20 1,532 16,904 +1,880
Jun05 041026 1114.40 1114.40 1114.40 1114.40 +16.30 5 2,317 -4
Sep05 041026 1116.50 1116.50 1116.50 1116.50 +16.40 0 66 +0
Total Volume and Open Interest 36,364 646,802 +1,811
S & P 500 E-Mini(Globex)
Dec04 041026 1095.50 1112.00 1094.50 1111.50 +16.25 735,235 728,587 +4,284
Mar05 041026 1096.75 1113.00 1096.00 1112.50 +16.25 850 3,687 +61
Total Volume and Open Interest 736,085 732,274 +4,345
NASDAQ 100(CME)
Dec04 041026 1436.00 1445.00 1426.00 1443.50 +8.50 11,200 72,893 -1,176
Mar05 041026 1451.00 1451.00 1451.00 1451.00 +8.50 0 41 +0
Jun05 041026 1458.00 1458.00 1458.00 1458.00 +8.50      
Total Volume and Open Interest 11,200 72,934 -1,176
NASDAQ 100 E-Mini(Globex)
Dec04 041026 1435.00 1444.50 1426.50 1443.50 +8.50 352,398 281,978 -2,611
Mar05 041026 1450.00 1451.00 1434.50 1451.00 +8.50 94 1,723 +11
Total Volume and Open Interest 352,492 283,701 -2,600
S & P Midcap 400(CME)
Dec04 041026 589.50 595.50 585.50 595.35 +5.35 351 13,435 -35
Mar05 041026 595.85 595.85 595.85 595.85 +5.35 0 1 +0
Jun05 041026 595.85 595.85 595.85 595.85 +5.35      
Total Volume and Open Interest 351 13,436 -35
Russell 2000(CME)
Dec04 041026 573.00 580.00 566.50 580.00 +7.15 1,005 26,712 +102
Mar05 041026 580.00 580.00 580.00 580.00 +7.15      
Jun05 041026 580.00 580.00 580.00 580.00 +7.15      
Total Volume and Open Interest 1,005 26,712 +102
Russell 2000 E-Mini(Globex)
Dec04 041026 573.30 580.30 566.50 580.00 +7.10 84,926 84,207 +1,685
Mar05 041026 576.50 580.00 576.50 580.00 +7.10 0 177 +0
Total Volume and Open Interest 84,926 84,384 +1,685
Nikkei 225(CME)
Dec04 041026 10630 10700 10620 10695 +25 12,899 153,637 +2,484
Mar05 041026 10670 10695 10660 10695 +25 1 4 +0
Total Volume and Open Interest 12,900 153,644 +2,484
Nikkei 225(SGX)
Dec04 041026 10630 10700 10620 10695 +25 12,899 153,637 +2,484
Mar05 041026 10670 10695 10660 10695 +25 1 4 +0
Jun05 041026 10650 10650 10650 10650 +25 0 3 +0
Total Volume and Open Interest 12,900 153,644 +2,484
CAC 40(EURONEXT)
Nov04 041026 3614.5 3628.0 3606.0 3623.5 +8.0 73,076 347,247 +16,910
Dec04 041026 3617.0 3625.5 3605.0 3620.5 +7.5 1,410 135,162 +568
Jan05 041026 3627.0 3627.0 3627.0 3627.0 +8.5      
Total Volume and Open Interest 74,486 491,435 +17,478
Hang Seng Index(HKFE)
Oct04 041026 12800 12840 12767 12794 +6 54,105 95,883 -7,872
Nov04 041026 12765 12800 12740 12755 +11 41,815 23,084 +18,420
Dec04 041026 12715 12771 12715 12750 +4 35 1,207 +41
Total Volume and Open Interest 96,080 122,820 +10,557
DAX(EUREX)
Dec04 041026 3878.0 3894.5 3855.0 3884.0 +11.0 107,641 164,638 +2,622
Mar05 041026 3897.0 3910.0 3884.0 3905.5 +11.5 214 9,529 -17
Jun05 041026 3924.0 3930.0 3907.5 3927.0 +11.0 106 1,408 +6
Total Volume and Open Interest 107,961 175,575 +2,611
FT-SE 100(EURONEXT)
Dec04 041026 4586.00 4611.50 4572.50 4597.50 +17.00 69,676 450,785 +1,508
Mar05 041026 4596.50 4602.00 4596.50 4602.00 +17.00 465 14,268 +464
Jun05 041026 4618.00 4618.00 4618.00 4618.00 +17.50 0 12,310 +0
Total Volume and Open Interest 70,141 477,363 +1,972
SPI 200(SFE)
Dec04 041026 3695.0 3715.0 3695.0 3706.0 +25.0 15,563 163,511 +398
Mar05 041026 3708.0 3721.0 3708.0 3715.0 +26.0 135 3,027 +114
Jun05 041026 3731.0 3732.0 3724.0 3724.0 +25.0 57 3,073 -60
Total Volume and Open Interest 15,903 172,751 +456
GSCI(CME)
Nov04 041026 366.85 373.90 365.80 373.90 +5.90 58 16,807 -7
Dec04 041026 369.00 376.00 369.00 376.00 +6.00 2 2 +2
Jan05 041026 372.00 372.00 372.00 372.00 +4.50 0 1 +0
Total Volume and Open Interest 60 16,810 -5
RJ/CRB Index(ICE)
Nov04 041026 287.75 287.75 286.10 287.75 +0.25 16 248 +0
Jan05 041026 285.75 286.50 285.50 286.50 +0.25 9 233 +1
Feb05 041026 284.25 284.25 284.25 284.25 +0.25 0 34 +0
Total Volume and Open Interest 25 616 +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