MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu October 28, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov04 041028 530.50 534.00 527.00 529.50 -0.50 27,042 36,175 -12,763
Jan05 041028 535.00 538.00 531.00 535.50 +1.75 43,864 102,901 +6,509
Mar05 041028 540.00 544.00 538.00 542.25 +2.50 7,155 41,459 +2,231
May05 041028 549.00 551.00 545.50 548.50 +1.25 3,010 23,597 +785
Jul05 041028 555.00 558.50 552.50 556.00 +2.25 2,241 19,480 +856
Aug05 041028 556.00 558.00 555.00 558.00 +1.00 37 841 +21
Sep05 041028 558.00 558.00 558.00 558.00 +1.00 2 190 +2
Total Volume and Open Interest 83,960 231,278 -2,124
Soybean Meal(CBOT)
Dec04 041028 155.20 156.50 154.60 155.40 +0.10 13,271 50,527 -403
Jan05 041028 157.20 157.80 156.10 156.90 +0.20 4,625 17,297 -136
Mar05 041028 159.50 160.30 158.60 159.30 -0.20 2,193 20,742 +372
May05 041028 161.80 162.30 161.00 161.80 unch 982 14,568 +126
Jul05 041028 164.80 165.20 163.80 164.50 -0.30 682 19,042 +163
Aug05 041028 166.10 166.40 165.50 166.20 +0.10 99 6,823 +47
Sep05 041028 167.10 167.70 166.50 167.20 +0.10 52 4,603 +42
Oct05 041028 168.00 168.30 167.00 167.70 +0.10 35 2,236 -10
Total Volume and Open Interest 21,999 139,409 +246
Soybean Oil(CBOT)
Dec04 041028 21.32 21.52 21.20 21.49 +0.28 11,848 53,546 -11
Jan05 041028 21.48 21.63 21.35 21.61 +0.23 3,200 29,473 +167
Mar05 041028 21.58 21.75 21.50 21.71 +0.22 2,870 22,172 +325
May05 041028 21.65 21.77 21.58 21.72 +0.17 1,133 15,229 -27
Jul05 041028 21.73 21.90 21.70 21.85 +0.17 1,032 13,442 +312
Aug05 041028 21.75 21.85 21.73 21.82 +0.12 38 5,319 +4
Sep05 041028 21.70 21.78 21.70 21.75 +0.17 30 3,046 +24
Oct05 041028 21.70 21.75 21.70 21.73 +0.08 41 2,111 +31
Total Volume and Open Interest 20,661 149,535 +986
Canola(WCE)
Nov04 041028 301.0 303.0 300.0 302.5 +1.3 7,388 5,129 -2,958
Jan05 041028 306.5 308.5 305.5 308.5 +1.3 4,939 36,866 +1,991
Mar05 041028 311.5 314.0 311.5 314.0 +1.8 221 6,248 -23
May05 041028 316.5 316.5 316.5 316.5 -0.5 2 421 -2
Jul05 041028 323.5 323.5 323.5 323.5 -0.5 0 389 +0
Total Volume and Open Interest 13,138 56,243 -513
Corn(CBOT)
Dec04 041028 206.25 207.25 205.25 206.25 unch 29,759 328,066 -1,894
Mar05 041028 217.00 218.00 216.00 217.25 unch 11,344 147,380 -568
May05 041028 225.00 225.50 223.75 224.75 +0.25 1,521 46,701 +49
Jul05 041028 231.00 231.75 230.25 231.25 +0.25 2,500 53,986 +789
Sep05 041028 237.50 238.00 237.00 237.25 unch 338 13,794 +534
Dec05 041028 245.75 246.25 245.00 245.25 -0.25 1,737 27,455 +394
Total Volume and Open Interest 47,217 619,461 -685
Wheat(CBOT)
Dec04 041028 318.00 324.00 318.00 322.25 +3.00 13,982 111,979 -1,082
Mar05 041028 328.50 334.50 328.00 333.50 +3.50 3,300 28,551 +78
May05 041028 334.00 339.00 334.00 338.50 +3.00 48 5,091 -15
Jul05 041028 335.00 342.00 335.00 340.50 +3.75 1,322 8,858 +325
Sep05 041028 345.75 347.50 344.50 347.00 +4.50 6 194 -1
Total Volume and Open Interest 18,714 155,000 -710
Wheat(KCBT)
Dec04 041028 344.50 350.50 344.00 349.75 +5.00 6,847 49,734 +174
Mar05 041028 349.00 354.00 349.00 353.75 +4.25 3,105 17,192 +1,176
May05 041028 352.50 355.25 352.00 354.75 +4.25 232 3,629 +40
Jul05 041028 344.00 348.00 344.00 347.50 +4.00 2,421 6,334 +799
Sep05 041028 349.00 349.00 349.00 349.00 +3.00 133 725 +128
Total Volume and Open Interest 12,738 77,676 +2,317
Wheat(MGE)
Dec04 041028 367.00 371.50 366.00 371.00 +3.50 2,596 16,054 -33
Mar05 041028 373.50 377.50 373.25 376.50 +2.25 784 10,581 +121
May05 041028 379.00 381.00 379.00 381.00 +3.00 144 4,033 +17
Jul05 041028 378.00 383.00 378.00 381.75 +3.75 22 2,251 -20
Sep05 041028 371.00 374.00 371.00 372.00 +1.50 25 842 +12
Total Volume and Open Interest 3,576 33,840 +102
Oats(CBOT)
Dec04 041028 140.00 143.50 139.75 142.25 +2.50 529 5,212 -98
Mar05 041028 146.50 149.50 146.50 149.00 +2.25 67 2,233 +6
May05 041028 153.00 153.00 153.00 153.00 +1.50 5 118 -1
Jul05 041028 157.50 158.00 157.50 158.00 +2.00 2 34 +0
Total Volume and Open Interest 601 7,600 -93
Rough Rice(CBOT)
Nov04 041028 6.93 6.93 6.70 6.73 -0.16 401 1,365 -129
Jan05 041028 7.01 7.03 6.90 6.91 -0.11 504 2,952 +248
Mar05 041028 7.23 7.23 7.13 7.13 -0.12 65 800 -17
May05 041028 7.34 7.34 7.34 7.34 -0.13 3 206 +3
Total Volume and Open Interest 973 5,327 +105
Live Cattle(CME)
Oct04 041028 87.350 87.425 86.650 86.775 -0.575 904 1,103 -563
Dec04 041028 86.550 86.800 85.900 86.250 -0.375 10,591 64,619 +618
Feb05 041028 89.250 89.550 88.600 88.800 -0.650 2,723 21,287 +134
Apr05 041028 87.350 87.650 86.925 87.200 -0.325 793 10,667 +103
Jun05 041028 84.000 84.000 83.425 83.575 -0.300 476 7,164 +85
Aug05 041028 83.450 83.450 83.300 83.400 -0.350 156 3,318 +4
Total Volume and Open Interest 15,695 108,778 +423
Feeder Cattle(CME)
Oct04 041028 114.050 114.075 113.875 113.900 -0.175 302 1,664 -109
Nov04 041028 111.700 111.900 111.100 111.450 -0.150 1,039 5,907 -173
Jan05 041028 109.050 109.150 108.350 108.425 -0.600 1,130 8,426 +346
Mar05 041028 105.000 105.000 104.250 104.325 -0.675 120 1,428 +39
Apr05 041028 103.250 103.500 103.250 103.500 -0.450 14 477 +0
May05 041028 103.450 103.500 103.300 103.350 -0.575 21 524 +6
Aug05 041028 104.000 104.000 103.250 103.300 -0.650 7 27 +6
Total Volume and Open Interest 2,633 18,453 +115
Lean Hogs(CME)
Dec04 041028 66.500 66.600 66.000 66.350 +0.500 6,091 49,909 +180
Feb05 041028 65.250 66.100 65.100 65.875 +1.000 3,819 19,696 +181
Apr05 041028 62.800 64.050 62.700 63.850 +1.375 1,744 6,915 +327
May05 041028 63.850 64.350 63.850 64.350 +0.800 137 1,395 +8
Jun05 041028 67.825 68.450 67.550 68.400 +0.850 348 3,616 -49
Jul05 041028 63.975 65.000 63.950 64.800 +1.300 85 997 +26
Aug05 041028 60.000 60.350 60.000 60.350 +0.650 4 580 -1
Oct05 041028 52.750 53.000 52.625 52.625 +0.125 8 177 +3
Total Volume and Open Interest 12,240 83,305 +677
Pork Bellies(CME)
Feb05 041028 94.500 94.750 93.900 94.725 +0.675 113 1,154 -4
Mar05 041028 93.900 93.900 93.900 93.900 unch 0 29 +0
May05 041028 94.750 94.750 94.750 94.750 unch 0 34 +0
Jul05 041028 97.600 97.600 97.600 97.600 unch 0 8 +0
Aug05 041028 94.900 94.900 94.900 94.900 unch      
Total Volume and Open Interest 113 1,225 -4
Class III Milk(CME)
Oct04 041028 14.18 14.20 14.17 14.20 +0.02 11 4,423 -9
Nov04 041028 14.12 14.12 13.98 14.06 -0.11 237 4,151 +149
Dec04 041028 13.15 13.15 12.85 12.91 -0.24 502 3,358 +224
Jan05 041028 12.41 12.42 12.35 12.42 -0.05 137 1,769 +10
Feb05 041028 12.30 12.30 12.26 12.26 -0.09 42 1,881 +13
Total Volume and Open Interest 1,279 24,323 +552
Cocoa(ICE)
Dec04 041028 1483 1500 1481 1485 +15 3,067 44,318 -284
Mar05 041028 1499 1510 1495 1498 +14 1,859 22,166 +55
May05 041028 1517 1518 1509 1510 +15 42 11,798 +1
Jul05 041028 1525 1525 1522 1522 +15 52 10,671 +0
Sep05 041028 1533 1538 1530 1530 +12 25 7,462 +14
Dec05 041028 1550 1550 1544 1544 +12 1,077 8,058 +556
Mar06 041028 1556 1556 1556 1556 +12 196 9,838 +0
Total Volume and Open Interest 6,318 122,924 +342
Coffee "C"(ICE)
Dec04 041028 78.25 78.85 77.35 77.70 -0.20 12,916 46,817 +1,132
Mar05 041028 81.25 81.80 80.30 80.75 -0.15 4,614 19,146 +1,216
May05 041028 82.65 83.00 82.25 82.40 -0.10 401 4,901 +77
Jul05 041028 84.40 84.85 84.05 84.05 -0.10 647 1,871 +104
Sep05 041028 86.00 86.00 85.55 85.55 -0.05 135 1,042 +36
Dec05 041028 88.35 88.65 87.80 88.00 unch 112 599 -18
Total Volume and Open Interest 18,905 74,500 +2,547
Orange Juice(ICE)
Nov04 041028 77.60 77.60 77.05 77.05 -0.55 3,011 3,758 -2,399
Jan05 041028 80.60 80.70 80.15 80.20 -0.50 2,963 14,902 +1,598
Mar05 041028 82.50 82.65 82.30 82.30 -0.35 918 9,691 +287
May05 041028 85.00 85.00 84.75 84.90 -0.40 160 4,404 +2
Jul05 041028 86.90 86.90 86.90 86.90 -0.40 30 472 +0
Sep05 041028 88.90 88.90 88.90 88.90 -0.40 4 91 +0
Total Volume and Open Interest 7,052 33,803 -512
Sugar #11(ICE)
Mar05 041028 8.75 8.78 8.55 8.56 -0.20 12,680 233,605 -1,475
May05 041028 8.92 8.92 8.72 8.72 -0.18 2,111 41,145 -212
Jul05 041028 8.75 8.75 8.56 8.58 -0.15 455 23,390 +33
Oct05 041028 8.71 8.72 8.58 8.60 -0.10 838 22,011 +327
Mar06 041028 8.62 8.62 8.50 8.50 -0.10 323 7,413 +14
Total Volume and Open Interest 16,450 330,747 -1,273
Sugar #14(ICE)
Jan05 041028 20.50 20.50 20.47 20.50 +0.02 298 1,595 +65
Mar05 041028 20.45 20.52 20.45 20.52 +0.05 105 3,065 +55
May05 041028 20.56 20.58 20.56 20.57 unch 67 1,894 -10
Jul05 041028 20.71 20.71 20.71 20.71 unch 63 1,492 +35
Sep05 041028 20.77 20.82 20.77 20.82 +0.01 237 1,883 +169
Total Volume and Open Interest 774 10,476 +318
London Cocoa(LCE)
Dec04 041028 836 850 831 844 +9 4,828 81,732 -1,269
Mar05 041028 858 871 853 865 +9 1,975 38,015 +166
May05 041028 871 885 871 879 +8 1,518 17,590 -105
Jul05 041028 886 901 886 896 +8 1,193 14,937 -60
Sep05 041028 906 918 906 914 +8 226 27,855 -24
Dec05 041028 916 917 916 917 +7 724 11,541 +283
Mar06 041028 925 925 925 925 +8 10 3,409 +0
Total Volume and Open Interest 10,474 195,547 -1,009
London Coffee(LCE)
Nov04 041028 580.00 589.00 576.00 580.00 -1.00 8,856 29,504 -797
Jan05 041028 603.00 615.00 603.00 605.00 -2.00 9,012 70,534 +3,769
Mar05 041028 626.00 634.00 624.00 625.00 -2.00 3,494 32,765 +2,117
May05 041028 646.00 653.00 642.00 643.00 -2.00 754 26,622 +213
Jul05 041028 662.00 670.00 660.00 660.00 -2.00 160 6,616 +99
Sep05 041028 687.00 687.00 678.00 678.00 -2.00 72 4,586 +60
Total Volume and Open Interest 22,410 171,976 +5,512
London Sugar(LCE)
Dec04 041028 239.80 240.50 236.60 238.30 -1.30 2,305 14,347 -723
Mar05 041028 252.30 252.50 247.00 248.90 -3.40 1,592 25,239 +354
May05 041028 258.10 258.70 254.60 256.40 -2.10 444 9,919 -71
Aug05 041028 258.50 258.50 255.00 256.00 -1.80 173 4,639 +2
Oct05 041028 257.00 257.70 255.00 255.20 -1.80 214 2,799 +57
Total Volume and Open Interest 4,989 59,419 -282
Cotton(ICE)
Dec04 041028 46.40 46.40 45.00 45.31 -1.52 3,961 41,885 -298
Mar05 041028 45.10 45.50 44.50 44.54 -1.13 2,765 22,656 -399
May05 041028 46.40 46.50 45.80 45.96 -0.94 415 5,628 +65
Jul05 041028 47.70 47.71 47.10 47.16 -0.93 296 6,569 +100
Oct05 041028 49.65 49.65 49.65 49.65 -0.60 1 44 +0
Dec05 041028 50.80 50.80 50.40 50.57 -0.23 111 3,007 +7
Total Volume and Open Interest 7,648 80,059 -475
Lumber(CME)
Nov04 041028 313.0 315.7 310.0 312.5 +4.1 458 1,987 -146
Jan05 041028 317.6 317.6 312.5 314.0 -1.0 347 1,718 +97
Mar05 041028 323.5 324.0 322.0 323.0 -1.0 45 224 +10
May05 041028 328.0 328.0 327.3 327.3 -1.3 6 72 +4
Total Volume and Open Interest 856 4,013 -35
Crude Oil(NYM)
Dec04 041028 51.65 52.80 50.78 50.92 -1.54 172,524 237,817 -3,363
Jan05 041028 51.40 52.60 50.65 50.74 -1.43 60,588 82,099 +5,493
Feb05 041028 51.10 52.20 50.40 50.45 -1.36 23,210 42,014 +1,202
Mar05 041028 50.50 51.40 50.00 50.00 -1.29 7,354 30,215 +616
Apr05 041028 50.00 51.08 49.49 49.49 -1.25 3,545 20,758 -848
May05 041028 49.70 50.30 48.75 48.97 -1.21 2,013 15,227 -369
Jun05 041028 49.25 49.90 48.45 48.45 -1.17 5,833 32,545 -57
Jul05 041028 48.95 48.95 47.93 47.93 -1.14 431 12,849 -78
Aug05 041028 47.43 47.43 47.43 47.43 -1.11 10 9,634 +0
Sep05 041028 47.80 48.15 46.97 46.97 -1.08 450 12,388 -152
Oct05 041028 47.40 47.40 46.54 46.54 -1.05 39 5,558 +0
Nov05 041028 47.10 47.10 46.15 46.15 -1.03 105 8,183 -62
Dec05 041028 46.60 47.15 45.60 45.80 -1.01 13,070 49,111 -517
Jan06 041028 45.47 45.47 45.47 45.47 -0.98 451 7,556 +138
Feb06 041028 46.10 46.10 45.15 45.15 -0.95 66 2,607 +15
Mar06 041028 44.85 44.85 44.85 44.85 -0.92 33 5,449 +0
Total Volume and Open Interest 294,958 710,390 +3,887
Heating Oil(NYM)
Nov04 041028 147.10 150.60 145.00 145.32 -4.23 20,236 11,813 -6,546
Dec04 041028 148.20 151.50 145.80 146.13 -4.39 42,619 74,503 +646
Jan05 041028 148.80 151.70 146.40 146.73 -4.39 13,412 33,621 +2,440
Feb05 041028 147.90 149.30 144.53 144.53 -4.04 2,985 19,583 +57
Mar05 041028 143.00 144.50 140.28 140.28 -3.69 1,371 14,297 -145
Apr05 041028 137.50 138.35 134.68 134.68 -3.39 526 5,212 -2
May05 041028 132.50 133.85 129.98 129.98 -3.09 15 4,274 -25
Jun05 041028 128.75 129.00 127.08 127.08 -2.79 1,088 5,869 +59
Jul05 041028 127.80 128.50 125.58 125.58 -2.49 422 4,436 +88
Aug05 041028 127.00 128.40 125.58 125.58 -2.39 446 1,948 +257
Sep05 041028 128.00 128.00 126.18 126.18 -2.34 82 3,515 +82
Oct05 041028 128.50 129.50 126.88 126.88 -2.29 8 253 +1
Total Volume and Open Interest 83,765 189,201 -3,088
Gasoline(NYMEX)
Nov04 041028 132.50 134.70 128.50 129.32 -4.29 19,000 10,482 -3,793
Dec04 041028 133.50 136.00 129.80 130.05 -4.54 31,433 61,294 -409
Jan05 041028 134.50 137.00 130.50 131.30 -4.45 7,594 24,693 +1,265
Feb05 041028 136.00 136.50 132.15 132.15 -4.30 773 8,286 -177
Mar05 041028 135.75 137.50 132.95 132.95 -4.20 378 5,816 +43
Apr05 041028 142.90 144.30 139.85 139.85 -4.10 1,863 9,921 +645
May05 041028 141.30 141.30 139.53 139.53 -4.04 1,958 9,302 +736
Jun05 041028 138.38 138.38 138.38 138.38 -3.89 257 3,117 -66
Jul05 041028 136.38 136.38 136.38 136.38 -3.69 368 2,942 +42
Aug05 041028 133.88 133.88 133.88 133.88 -3.54 93 1,484 +50
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Dec04 041028 8.750 9.200 8.620 8.684 -0.091 37,738 72,361 +2,194
Jan05 041028 9.350 9.800 9.260 9.317 -0.118 16,391 49,572 +2,470
Feb05 041028 9.350 9.750 9.250 9.352 -0.118 7,609 24,254 +1,171
Mar05 041028 8.850 9.300 8.820 8.872 -0.128 6,384 24,637 +2,009
Apr05 041028 7.460 7.610 7.420 7.472 -0.078 2,034 19,582 +395
May05 041028 7.140 7.250 7.100 7.122 -0.078 992 17,187 -5
Jun05 041028 7.160 7.250 7.140 7.144 -0.078 526 11,530 +67
Jul05 041028 7.220 7.280 7.150 7.172 -0.078 329 14,630 +53
Aug05 041028 7.210 7.300 7.150 7.192 -0.078 224 11,667 +73
Sep05 041028 7.230 7.260 7.157 7.157 -0.073 164 10,673 +88
Oct05 041028 7.240 7.290 7.180 7.187 -0.073 1,188 16,706 +366
Nov05 041028 7.585 7.585 7.522 7.522 -0.063 638 8,203 +59
Dec05 041028 7.880 7.880 7.827 7.827 -0.058 80 10,333 +115
Jan06 041028 8.120 8.120 8.067 8.067 -0.053 404 11,610 +131
Feb06 041028 8.050 8.070 8.047 8.047 -0.053 321 8,212 +75
Mar06 041028 7.840 7.840 7.787 7.787 -0.053 123 9,499 -41
Total Volume and Open Interest 112,727 394,439 -4,063
Brent Crude Oil(ICE)
Dec04 041028 48.75 49.75 48.30 48.37 -1.08 64,409 85,811 +878
Jan05 041028 48.31 49.40 48.00 48.07 -1.04 28,283 89,175 +1,530
Feb05 041028 47.76 48.95 47.65 47.71 -1.00 7,451 17,692 +480
Mar05 041028 47.32 48.50 47.30 47.32 -0.94 4,461 18,210 +9
Apr05 041028 46.87 48.07 46.86 46.89 -0.92 1,421 14,353 +89
May05 041028 46.41 46.91 46.41 46.44 -0.88 610 4,869 +0
Jun05 041028 46.25 47.05 45.99 45.99 -0.84 2,559 18,473 +363
Jul05 041028 45.80 45.80 45.54 45.54 -0.82 20 5,824 +0
Aug05 041028 45.12 45.12 45.12 45.12 -0.82 0 2,056 +50
Sep05 041028 44.72 44.72 44.72 44.72 -0.81 0 5,730 +0
Oct05 041028 44.36 44.36 44.36 44.36 -0.77 0 650 +0
Nov05 041028 44.03 44.03 44.03 44.03 -0.74 0 100 +0
Dec05 041028 43.98 44.90 43.70 43.72 -0.71 9,283 40,751 +408
Total Volume and Open Interest 123,168 350,492 +4,144
Gas Oil(ICE)
Nov04 041028 459.00 465.00 452.00 462.75 -8.50 16,768 38,293 -704
Dec04 041028 454.00 456.00 445.00 454.00 -9.25 14,856 51,793 +2,834
Jan05 041028 446.50 450.00 440.50 448.50 -8.00 4,875 18,572 -257
Feb05 041028 436.25 439.75 435.00 439.75 -6.75 1,190 7,140 +308
Mar05 041028 427.50 429.50 426.00 429.50 -6.00 1,483 5,506 +283
Apr05 041028 417.50 419.50 416.50 419.50 -5.00 2,383 5,730 +400
May05 041028 411.00 411.00 411.00 411.00 -4.75 0 3,319 +100
Jun05 041028 400.00 405.00 398.00 405.00 -3.75 1,067 10,772 +65
Jul05 041028 402.75 402.75 402.75 402.75 -3.25 0 1,049 +0
Aug05 041028 401.00 401.00 401.00 401.00 -2.75 0 1,126 +0
Total Volume and Open Interest 44,072 168,705 +3,011
US Dollar Index(ICE)
Dec04 041028 85.520 85.940 85.130 85.360 -0.190 1,847 21,909 -255
Mar05 041028 85.590 85.620 85.350 85.530 -0.190 79 2,646 +52
Jun05 041028 85.600 85.710 85.600 85.710 -0.190 1 11 -1
Total Volume and Open Interest 1,927 24,575 -204
Australian Dollar(CME)
Dec04 041028 73.87 74.50 73.87 74.14 unch 3,487 60,982 +1,420
Mar05 041028 73.46 73.95 73.46 73.57 unch 8 317 -7
Jun05 041028 73.00 73.00 73.00 73.00 unch 0 121 +0
Total Volume and Open Interest 3,495 61,464 +1,413
British Pound(CME)
Dec04 041028 182.13 182.81 182.12 182.18 -0.05 3,299 70,739 -1,598
Mar05 041028 181.06 181.06 181.06 181.06 -0.05 6 73 +3
Jun05 041028 180.06 180.06 180.06 180.06 -0.05 0 1 +0
Total Volume and Open Interest 3,305 70,815 -1,595
Canadian Dollar(CME)
Dec04 041028 81.38 82.20 81.37 81.63 +0.17 4,266 107,272 +1,931
Mar05 041028 81.79 82.05 81.53 81.54 +0.17 179 2,353 +91
Jun05 041028 81.50 81.50 81.47 81.47 +0.17 90 1,186 +20
Sep05 041028 81.40 81.40 81.40 81.40 +0.17 0 666 +0
Total Volume and Open Interest 4,536 111,763 +2,042
Japanese Yen(CME)
Dec04 041028 94.21 94.65 94.10 94.38 +0.25 6,630 148,491 +5,430
Mar05 041028 94.88 95.11 94.88 94.89 +0.25 1 561 +9
Jun05 041028 95.49 95.49 95.49 95.49 +0.25 0 5 +0
Total Volume and Open Interest 6,631 149,058 +5,439
Swiss Franc(CME)
Dec04 041028 83.12 83.74 83.12 83.40 +0.46 5,097 64,170 +701
Mar05 041028 83.79 83.79 83.69 83.69 +0.46 2 60 +2
Jun05 041028 84.01 84.01 84.01 84.01 +0.46 0 68 +0
Total Volume and Open Interest 5,099 64,298 +703
EuroFX(CME)
Dec04 041028 127.03 127.66 126.95 127.29 +0.27 15,203 147,896 +76
Mar05 041028 127.16 127.60 127.16 127.32 +0.27 549 2,489 -1
Jun05 041028 127.38 127.38 127.38 127.38 +0.27 5 161 +5
Total Volume and Open Interest 15,757 150,562 +80
Mexican Peso(CME)
Nov04 041028 865.0 865.0 863.5 865.0 +1.5      
Dec04 041028 859.0 862.0 856.0 860.8 +1.5 9,720 56,537 -3,158
Total Volume and Open Interest 10,249 57,759 -2,719
30-Year T-Bonds(CBOT)
Dec04 041028 113~000 113~180 112~140 113~050 +0~030 408,391 603,333 +459
Mar05 041028 112~050 112~170 111~230 112~040 +0~030 5,565 29,809 +2,196
Jun05 041028 110~210 111~030 110~210 111~030 +0~030 0 125 +0
Total Volume and Open Interest 413,956 633,267 +2,655
10-Year T-Notes(CBOT)
Dec04 041028 113~025 113~145 112~210 113~060 +0~030 1,217,775 1,614,413 +30,201
Mar05 041028 112~125 112~250 112~045 112~175 +0~020 30,189 135,217 +10,628
Jun05 041028 111~170 111~200 111~165 111~180 +0~025 1,468 2,646 +406
Total Volume and Open Interest 1,249,432 1,752,276 +41,235
5-Year T-Notes(CBOT)
Dec04 041028 110~126 111~040 110~112 111~020 +0~012 523,215 1,034,289 -18,334
Mar05 041028 110~020 110~040 110~020 110~038 +0~012 5,879 73,998 +2,117
Jun05 041028 109~092 109~092 109~092 109~092 +0~012 7 15 +0
Total Volume and Open Interest 529,094 15 +0
2 Year T-Notes(CBOT)
Dec04 041028 105~097 105~110 105~093 105~105 +0~007 1,493 207,886 -6,752
Total Volume and Open Interest 1,493 207,886 -6,752
Eurodollars(CME)
Dec04 041028 97.670 97.680 97.660 97.675 -0.005 39,094 962,513 -12,174
Mar05 041028 97.455 97.490 97.440 97.470 unch 53,678 889,000 +416
Jun05 041028 97.265 97.320 97.240 97.285 +0.005 58,714 814,399 -9,299
Sep05 041028 97.050 97.120 97.025 97.085 +0.015 86,839 733,298 -21,514
Dec05 041028 96.815 96.885 96.790 96.860 +0.025 39,211 547,424 +2,982
Mar06 041028 96.630 96.700 96.600 96.670 +0.030 32,770 433,492 +4,407
Jun06 041028 96.450 96.530 96.435 96.505 +0.035 23,310 298,863 +5,495
Sep06 041028 96.305 96.385 96.285 96.355 +0.035 22,446 248,350 +3,337
Dec06 041028 96.165 96.235 96.140 96.210 +0.035 14,383 191,639 +2,936
Mar07 041028 96.040 96.115 96.015 96.085 +0.030 18,805 167,508 -274
Jun07 041028 95.920 95.985 95.895 95.960 +0.025 26,063 155,389 +5,471
Sep07 041028 95.805 95.865 95.785 95.840 +0.020 16,972 110,570 +1,031
Dec07 041028 95.685 95.745 95.675 95.715 +0.015 3,820 90,217 +180
Mar08 041028 95.590 95.645 95.580 95.610 +0.010 3,698 84,718 +970
Jun08 041028 95.475 95.535 95.470 95.500 +0.010 9,250 83,597 +3,515
Sep08 041028 95.380 95.445 95.370 95.400 +0.010 5,168 74,857 +293
Dec08 041028 95.270 95.325 95.240 95.290 +0.010 3,511 58,283 -216
Mar09 041028 95.170 95.205 95.145 95.190 +0.010 3,479 46,386 +208
Total Volume and Open Interest 470,897 6,168,828 -10,146
30 Day Federal Funds(CBOT)
Oct04 041028 98.250 98.250 98.240 98.240 unch 183 94,880 -27
Nov04 041028 98.090 98.100 98.090 98.100 unch 1,671 179,455 +2,735
Dec04 041028 97.940 97.950 97.930 97.940 unch 3,249 137,985 +3,751
Jan05 041028 97.880 97.880 97.870 97.880 unch 4,487 107,313 +4,142
Feb05 041028 97.710 97.720 97.690 97.720 unch 561 28,297 +212
Mar05 041028 97.650 97.680 97.640 97.670 unch 360 5,563 +84
Total Volume and Open Interest 10,511 553,970 +10,897
30 Day Fed Funds(e-CBOT)
Oct04 041028 98.240 98.240 98.240 98.240 -0.005 530 0 +0
Nov04 041028 98.095 98.095 98.085 98.090 unch 17,198 0 +0
Dec04 041028 97.945 97.945 97.935 97.945 unch 13,962 0 +0
Jan05 041028 97.885 97.885 97.865 97.880 -0.005 9,442 0 +0
Feb05 041028 97.725 97.725 97.690 97.715 -0.005 1,557 0 +0
Mar05 041028 97.650 97.675 97.640 97.670 unch 215 0 +0
Total Volume and Open Interest 42,904    
3-Mth Euro-Yen(CME)
Dec04 041028 99.92 99.92 99.92 99.92 unch 0 10,427 -44
Mar05 041028 99.89 99.89 99.89 99.89 unch 0 35,635 +0
Jun05 041028 99.86 99.86 99.86 99.86 unch 244 21,573 +126
Sep05 041028 99.81 99.81 99.81 99.81 unch 134 8,083 +140
Dec05 041028 99.75 99.75 99.75 99.75 unch 50 7,202 +20
Mar06 041028 99.67 99.67 99.67 99.67 unch 30 10,772 +90
Jun06 041028 99.58 99.58 99.58 99.58 unch 0 2,719 +0
Sep06 041028 99.47 99.47 99.47 99.47 unch 0 2,174 +0
Dec06 041028 99.36 99.36 99.36 99.36 unch 0 411 +0
Mar07 041028 99.25 99.25 99.25 99.25 unch 0 6 +0
Total Volume and Open Interest 458 99,939 +332
3-Mth Euro-Yen(SGX)
Dec04 041028 99.92 99.92 99.92 99.92 unch 21 58,912 -44
Mar05 041028 99.89 99.89 99.89 99.89 unch 2,271 86,376 +1,123
Jun05 041028 99.86 99.87 99.86 99.87 unch 3,134 79,049 +1,868
Sep05 041028 99.82 99.82 99.81 99.82 0.00 1,428 43,560 +233
Dec05 041028 99.75 99.75 99.75 99.75 -0.01 2,458 35,369 +178
Mar06 041028 99.68 99.68 99.67 99.67 -0.01 224 30,666 +115
Jun06 041028 99.58 99.58 99.57 99.57 -0.01 25 14,344 +50
Sep06 041028 99.47 99.47 99.47 99.47 -0.01 0 5,947 +0
Total Volume and Open Interest 9,561 367,823 +3,523
Japanese Gov't Bonds(SGX)
Dec04 041028 138.24 138.37 138.06 138.19 -0.35 3,770 30,215 -217
Mar05 041028 137.25 137.25 137.25 137.25 -0.35      
Jun05 041028 137.25 137.25 137.25 137.25 -0.35      
Total Volume and Open Interest 3,770 30,215 -217
Euro-Bund(EUREX)
Dec04 041028 116.75 116.89 116.40 116.87 +0.03 1,573,011 1,332,014 -6,692
Mar05 041028 116.04 116.13 115.79 116.13 +0.01 3,766 26,261 +1,904
Jun05 041028 115.37 115.37 115.37 115.37 +0.03 1,482 240 +0
Total Volume and Open Interest 1,578,259 1,358,515 -4,788
Euro-Bobl(EUREX)
Dec04 041028 112.21 112.35 111.96 112.31 +0.04 869,471 856,037 +4,751
Mar05 041028 111.91 112.05 111.71 112.02 +0.05 1,775 12,497 +4,367
Jun05 041028 111.31 111.31 111.31 111.31 +0.14 602 800 +0
Total Volume and Open Interest 871,848 869,334 +9,118
3-Mth Euribor(EUREX)
Dec04 041028 97.830 97.830 97.820 97.820 -0.010 364 10,405 +208
Mar05 041028 97.730 97.730 97.725 97.725 -0.040 222 6,779 +179
Jun05 041028 97.620 97.620 97.605 97.615 -0.065 32 3,969 -9
Total Volume and Open Interest 695 27,726 +361
Long Gilt(LIFFE)
Dec04 041028 108~04 108~13 108~00 108~08 -0~09 61,202 207,958 -4,157
Mar05 041028 109~23 109~23 109~23 109~23 -0~09      
Total Volume and Open Interest 61,202 207,958 -4,157
3-Mth Short Sterling(LIFFE)
Dec04 041028 95.08 95.09 95.06 95.07 -0.02 46,212 245,408 -4,015
Mar05 041028 95.05 95.06 95.03 95.04 -0.03 46,171 275,794 +3,789
Jun05 041028 95.07 95.10 95.05 95.06 -0.04 31,613 209,570 +2,157
Sep05 041028 95.11 95.13 95.07 95.09 -0.04 40,637 174,236 +751
Dec05 041028 95.11 95.13 95.08 95.09 -0.05 50,676 165,660 +16,307
Mar06 041028 95.10 95.12 95.07 95.08 -0.05 13,869 95,469 +252
Total Volume and Open Interest 243,443 1,345,629 +23,345
3-Mth Euribor(LIFFE)
Dec04 041028 97.825 97.830 97.805 97.820 -0.015 72,949 630,872 +11,116
Mar05 041028 97.720 97.740 97.700 97.725 -0.035 103,380 555,901 +399
Jun05 041028 97.620 97.650 97.575 97.620 -0.045 120,836 544,452 -3,006
Total Volume and Open Interest 509,117 3,159,596 +4,355
3-Mth Aus T-Bills(SFE)
Dec04 041028 94.62 94.62 94.59 94.60 -0.02 33,046 212,835 +1,021
Mar05 041028 94.61 94.61 94.56 94.58 -0.03 43,458 196,384 +10,556
Jun05 041028 94.57 94.59 94.52 94.54 -0.04 7,827 56,918 +3,012
Sep05 041028 94.56 94.56 94.49 94.51 -0.04 2,534 29,961 +151
Dec05 041028 94.47 94.48 94.47 94.47 -0.05 407 15,903 -239
Mar06 041028 94.49 94.49 94.44 94.44 -0.05 500 11,515 +200
Jun06 041028 94.42 94.42 94.42 94.42 -0.04 0 8,143 +0
Sep06 041028 94.37 94.37 94.37 94.37 -0.07 3 4,083 +3
Dec06 041028 94.32 94.32 94.32 94.32 -0.08 0 2,778 +0
Mar07 041028 94.29 94.29 94.29 94.29 -0.07 1 1,782 +0
Total Volume and Open Interest 87,776 543,535 +14,704
10-Year Aus T-Bonds(SFE)
Dec04 041028 94.67 94.69 94.57 94.61 -0.06 38,130 258,874 +14,744
Mar05 041028 94.61 94.61 94.61 94.61 -0.06      
Total Volume and Open Interest 38,130 258,874 +14,744
3-Year Aus T-Bonds(SFE)
Dec04 041028 94.88 94.91 94.80 94.83 -0.06 122,675 434,220 +26,445
Mar05 041028 94.83 94.83 94.83 94.83 -0.06      
Total Volume and Open Interest 122,675 434,220 +26,445
Gold(CMX)
Dec04 041028 422.9 428.4 421.7 426.1 +0.5 58,992 248,068 -6,701
Feb05 041028 425.0 430.0 423.0 427.8 +0.5 3,978 16,057 +2,671
Apr05 041028 426.3 431.1 426.3 429.5 +0.6 532 5,245 +183
Jun05 041028 428.0 431.8 428.0 431.2 +0.6 1,409 14,211 +950
Aug05 041028 433.1 433.1 433.1 433.1 +0.6 12 6,327 +0
Oct05 041028 435.1 435.1 435.1 435.1 +0.6 213 2,517 +202
Dec05 041028 433.0 438.5 433.0 437.1 +0.7 214 9,309 +191
Feb06 041028 439.3 439.3 439.3 439.3 +0.8 0 844 +0
Apr06 041028 441.5 441.5 441.5 441.5 +0.9 0 491 +0
Jun06 041028 443.6 443.6 443.6 443.6 +0.9 48 8,364 +0
Aug06 041028 446.0 446.0 446.0 446.0 +0.9 0 200 +0
Total Volume and Open Interest 66,138 319,398 -2,451
Silver(CMX)
Dec04 041028 715.0 725.0 706.0 719.2 -1.0 18,231 90,323 -1,159
Mar05 041028 720.0 729.0 711.0 723.4 -0.9 651 15,615 +362
May05 041028 718.0 725.9 718.0 725.9 -0.9 33 2,349 +19
Jul05 041028 730.0 730.0 726.6 728.6 -0.9 32 1,984 +0
Sep05 041028 730.8 730.8 730.8 730.8 -0.9 40 560 +25
Dec05 041028 725.0 736.0 725.0 734.3 -0.9 165 3,644 +55
Mar06 041028 737.2 737.2 737.2 737.2 -0.6 1 1 +1
Total Volume and Open Interest 19,285 116,241 -574
Platinum(NYMEX)
Jan05 041028 827.0 832.0 816.0 831.6 -4.6 1,418 5,806 -173
Apr05 041028 829.6 829.6 829.6 829.6 -4.8 1 313 +1
Total Volume and Open Interest 1,419 6,119 -176
Palladium(NYMEX)
Dec04 041028 214.50 214.80 211.00 214.75 +0.25 373 9,769 -134
Mar05 041028 216.00 217.00 214.00 216.55 +0.15 7 158 -1
Jun05 041028 219.55 219.55 219.55 219.55 +0.15 0 5 +0
Total Volume and Open Interest 380 9,932 -135
Copper(CMX)
Dec04 041028 126.00 126.80 124.80 125.35 -3.45 5,040 45,617 -1,006
Mar05 041028 124.50 125.40 123.60 124.05 -3.05 1,271 9,104 +22
May05 041028 120.60 121.60 119.40 120.35 -2.85 338 3,129 +13
Jul05 041028 116.80 117.40 116.55 116.55 -2.65 14 1,620 -4
Sep05 041028 113.20 114.00 113.20 113.70 -2.35 10 1,555 +8
Total Volume and Open Interest 8,812 71,832 -1,139
Aluminum(CMX)
Nov04 041028 86.20 86.20 86.20 86.20 -0.60 30 902 +0
Dec04 041028 85.30 85.80 85.30 85.80 -0.25 1 1,216 -1
Jan05 041028 85.50 85.50 85.50 85.50 -0.15 0 618 +0
Feb05 041028 85.15 85.15 85.15 85.15 -0.10 0 584 +0
Mar05 041028 84.80 84.80 84.80 84.80 +0.05 0 601 +0
Apr05 041028 84.50 84.50 84.50 84.50 -0.05 0 486 +0
Total Volume and Open Interest 38 9,905 -61
DJIA Index(CBOT)
Dec04 041028 9967 10036 9942 10000 +13 10,781 43,218 +18
Mar05 041028 9955 9996 9950 9996 +13 9 45 +0
Jun05 041028 10004 10004 10004 10004 +13 0 1 +0
Total Volume and Open Interest 10,781 43,265 +18
S & P 500(CME)
Dec04 041028 1123.20 1131.20 1120.50 1127.60 +2.80 51,491 630,002 +1,373
Mar05 041028 1124.20 1132.00 1124.20 1128.80 +2.80 3,290 21,974 +2,209
Jun05 041028 1131.00 1131.00 1131.00 1131.00 +2.90 448 2,326 +9
Sep05 041028 1133.30 1133.30 1133.30 1133.30 +2.70 2 66 +0
Total Volume and Open Interest 55,242 654,505 +3,592
S & P 500 E-Mini(Globex)
Dec04 041028 1124.00 1131.25 1120.25 1127.50 +2.75 963,330 757,048 +16,712
Mar05 041028 1125.75 1132.00 1122.00 1128.75 +2.75 4,735 7,629 +3,950
Total Volume and Open Interest 968,065 764,677 +20,662
NASDAQ 100(CME)
Dec04 041028 1478.00 1495.00 1473.50 1489.50 +10.00 18,695 74,801 +1,000
Mar05 041028 1497.00 1497.00 1497.00 1497.00 +10.00 0 41 +0
Jun05 041028 1504.00 1504.00 1504.00 1504.00 +10.00      
Total Volume and Open Interest 18,695 74,842 +1,000
NASDAQ 100 E-Mini(Globex)
Dec04 041028 1479.50 1495.50 1472.00 1489.50 +10.00 471,316 316,033 +27,411
Mar05 041028 1489.00 1501.50 1483.00 1497.00 +10.00 68 1,754 +14
Total Volume and Open Interest 471,384 317,787 +27,425
S & P Midcap 400(CME)
Dec04 041028 602.00 603.25 597.50 600.50 -2.00 511 13,813 +85
Mar05 041028 601.00 601.00 601.00 601.00 -2.00 0 1 +0
Jun05 041028 601.00 601.00 601.00 601.00 -2.00      
Total Volume and Open Interest 511 13,814 +85
Russell 2000(CME)
Dec04 041028 586.25 587.50 581.50 585.00 -1.85 1,132 26,777 +55
Mar05 041028 585.00 585.00 585.00 585.00 -1.85      
Jun05 041028 585.00 585.00 585.00 585.00 -1.85      
Total Volume and Open Interest 1,132 26,777 +55
Russell 2000 E-Mini(Globex)
Dec04 041028 586.20 587.80 581.40 585.00 -1.90 90,327 93,218 +8,072
Mar05 041028 585.00 585.00 585.00 585.00 -1.90 2 179 +2
Total Volume and Open Interest 90,329 93,397 +8,074
Nikkei 225(CME)
Dec04 041028 10845 10880 10800 10830 +155 19,433 155,936 +2,036
Mar05 041028 10830 10830 10830 10830 +155 0 3 -1
Total Volume and Open Interest 19,433 155,942 +2,035
Nikkei 225(SGX)
Dec04 041028 10845 10880 10800 10830 +155 19,433 155,936 +2,036
Mar05 041028 10830 10830 10830 10830 +155 0 3 -1
Jun05 041028 10785 10785 10785 10785 +155 0 3 +0
Total Volume and Open Interest 19,433 155,942 +2,035
CAC 40(EURONEXT)
Nov04 041028 3700.5 3729.5 3699.0 3724.0 +43.5 69,749 367,928 +11,816
Dec04 041028 3709.5 3724.0 3696.0 3721.5 +43.5 672 135,664 +39
Jan05 041028 3728.0 3728.0 3728.0 3728.0 +43.5      
Total Volume and Open Interest 70,421 512,618 +11,855
Hang Seng Index(HKFE)
Oct04 041028 12999 13082 12976 13082 +244 11,044 49,510 -15,946
Nov04 041028 12960 13116 12941 13105 +310 33,457 91,864 +30,623
Dec04 041028 12950 13100 12950 13096 +305 60 1,215 +0
Total Volume and Open Interest 44,572 145,147 +14,677
DAX(EUREX)
Dec04 041028 3969.5 3988.5 3958.5 3983.5 +26.0 110,403 160,140 -1,444
Mar05 041028 3990.0 4006.5 3985.5 4005.0 +26.0 118 9,637 +56
Jun05 041028 4010.0 4027.5 4005.0 4027.5 +26.5 230 1,413 +10
Total Volume and Open Interest 110,751 171,190 -1,378
FT-SE 100(EURONEXT)
Dec04 041028 4670.00 4676.50 4625.00 4648.00 +11.00 56,735 448,330 -3,656
Mar05 041028 4672.00 4677.00 4641.50 4649.50 +7.50 12 14,780 +12
Jun05 041028 4687.50 4692.50 4668.50 4668.50 +10.00 105 12,305 -5
Total Volume and Open Interest 56,852 475,415 -3,649
SPI 200(SFE)
Dec04 041028 3760.0 3789.0 3754.0 3783.0 +35.0 16,017 168,109 +5,456
Mar05 041028 3770.0 3797.0 3764.0 3792.0 +37.0 163 3,141 +61
Jun05 041028 3797.0 3801.0 3797.0 3801.0 +35.0 5 3,077 +1
Total Volume and Open Interest 16,190 177,882 +5,523
GSCI(CME)
Nov04 041028 354.90 360.10 352.00 352.70 -6.65 92 16,902 +24
Dec04 041028 356.00 356.00 356.00 356.00 -6.50 1 13 +1
Jan05 041028 355.50 355.50 355.50 355.50 -5.50 1 1 +0
Total Volume and Open Interest 94 16,916 +25
RJ/CRB Index(ICE)
Nov04 041028 284.00 285.00 283.50 284.50 -1.50 23 246 +2
Jan05 041028 282.75 284.00 282.50 283.50 -1.25 13 238 +4
Feb05 041028 281.50 281.50 281.50 281.50 -1.00 1 34 +0
Total Volume and Open Interest 37 619 +6
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