MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Wed November 03, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov04 041103 528.50 538.00 521.50 524.25 -3.75 11,646 14,960 -3,027
Jan05 041103 524.50 532.00 516.00 518.50 -7.00 33,142 116,366 +667
Mar05 041103 528.00 535.00 520.50 522.50 -6.50 6,498 42,889 -7
May05 041103 534.00 539.00 524.00 528.25 -6.25 2,776 25,862 +183
Jul05 041103 540.00 545.00 531.50 534.25 -5.50 2,857 20,978 +611
Aug05 041103 535.00 537.00 535.00 535.50 -6.25 0 980 +0
Sep05 041103 540.00 540.00 536.00 536.00 -6.00 10 200 +9
Total Volume and Open Interest 57,195 229,287 -1,532
Soybean Meal(CBOT)
Dec04 041103 150.80 152.80 150.30 150.60 -0.50 11,836 50,231 -852
Jan05 041103 152.30 153.80 151.20 151.50 -0.90 5,024 19,012 +214
Mar05 041103 154.60 156.00 153.20 153.70 -1.00 3,548 24,243 -87
May05 041103 157.00 158.00 155.30 155.70 -1.20 1,789 15,502 +146
Jul05 041103 159.80 161.00 157.60 157.90 -2.00 2,773 20,071 +614
Aug05 041103 161.40 162.50 159.00 159.50 -1.90 555 7,415 -5
Sep05 041103 163.00 163.80 160.50 160.50 -2.10 230 4,858 +113
Oct05 041103 164.00 164.00 161.50 161.80 -1.80 548 2,303 +89
Total Volume and Open Interest 27,151 147,953 +310
Soybean Oil(CBOT)
Dec04 041103 21.05 21.18 20.48 20.53 -0.46 12,853 51,356 +350
Jan05 041103 21.14 21.28 20.63 20.64 -0.45 4,264 31,409 +1,129
Mar05 041103 21.20 21.29 20.79 20.80 -0.37 2,717 24,491 -26
May05 041103 21.30 21.35 20.90 20.90 -0.34 949 16,192 +141
Jul05 041103 21.33 21.44 20.95 20.98 -0.33 1,656 13,774 +308
Aug05 041103 21.35 21.35 21.00 21.00 -0.28 272 5,425 -14
Sep05 041103 21.35 21.35 21.00 21.00 -0.29 249 3,125 +46
Oct05 041103 21.35 21.35 21.05 21.05 -0.20 61 2,230 +55
Total Volume and Open Interest 23,215 153,726 +2,042
Canola(WCE)
Nov04 041103 298.0 298.0 293.9 294.2 -3.3 684 562 -642
Jan05 041103 297.0 299.8 294.0 294.2 -5.4 3,725 40,634 -699
Mar05 041103 301.5 304.0 299.1 299.1 -4.3 1,286 7,360 +646
May05 041103 308.0 308.0 303.1 303.1 -4.4 0 429 +0
Jul05 041103 311.0 311.0 311.0 311.0 -2.0 4 389 +0
Total Volume and Open Interest 6,237 58,028 -193
Corn(CBOT)
Dec04 041103 199.25 201.00 198.75 199.00 -0.75 32,470 324,764 -1,097
Mar05 041103 210.50 212.25 210.00 210.50 -0.75 13,218 166,083 +4,965
May05 041103 218.50 219.75 218.00 218.25 -0.50 1,542 49,169 +192
Jul05 041103 225.00 226.50 224.75 225.00 -0.50 2,440 55,699 +113
Sep05 041103 234.00 234.25 232.50 232.50 -0.50 200 14,828 +47
Dec05 041103 241.25 242.25 241.00 241.50 unch 1,987 29,072 +478
Total Volume and Open Interest 51,884 641,847 +4,712
Wheat(CBOT)
Dec04 041103 302.50 304.50 298.50 300.25 -2.00 19,503 107,199 -1,691
Mar05 041103 314.50 317.00 311.00 314.25 -0.75 8,586 40,152 +2,681
May05 041103 324.00 324.00 317.50 319.25 -2.00 668 5,382 +119
Jul05 041103 326.50 328.00 322.50 323.25 -3.00 631 9,448 -241
Sep05 041103 329.50 329.50 329.50 329.50 -3.75 33 217 +14
Total Volume and Open Interest 29,785 163,182 +1,183
Wheat(KCBT)
Dec04 041103 340.75 342.00 338.50 340.00 -0.75 4,610 47,704 -10
Mar05 041103 344.00 345.75 342.00 343.25 -0.75 2,343 19,974 +828
May05 041103 344.00 344.00 343.00 343.00 +0.50 222 3,904 +108
Jul05 041103 337.00 337.25 335.00 336.50 +0.25 623 6,925 +37
Sep05 041103 341.00 341.00 340.00 340.50 +0.50 134 1,111 +133
Total Volume and Open Interest 7,932 79,681 +1,096
Wheat(MGE)
Dec04 041103 360.00 362.00 359.00 360.25 +0.25 2,679 15,890 -419
Mar05 041103 365.50 367.00 364.75 365.50 unch 1,371 11,044 +290
May05 041103 370.50 370.50 368.00 368.25 -1.25 94 4,354 +2
Jul05 041103 367.50 368.50 367.50 367.50 -1.25 121 2,341 +62
Sep05 041103 361.00 361.00 361.00 361.00 -2.00 77 924 +47
Total Volume and Open Interest 4,376 34,679 -22
Oats(CBOT)
Dec04 041103 140.25 142.25 139.75 140.00 unch 364 4,788 -77
Mar05 041103 149.00 149.00 146.75 147.00 unch 130 2,481 +74
May05 041103 150.50 150.50 150.50 150.50 unch 0 123 +0
Jul05 041103 155.50 155.50 155.50 155.50 unch 1 33 +0
Total Volume and Open Interest 495 7,428 -3
Rough Rice(CBOT)
Nov04 041103 6.75 6.75 6.69 6.74 +0.06 113 1,054 -41
Jan05 041103 6.78 6.85 6.77 6.83 +0.05 255 3,191 +53
Mar05 041103 7.03 7.03 7.03 7.03 +0.05 7 848 +3
May05 041103 7.26 7.26 7.26 7.26 +0.05 0 206 +0
Total Volume and Open Interest 425 5,353 +65
Live Cattle(CME)
Dec04 041103 83.100 84.500 83.100 84.125 +0.375 8,690 60,574 -286
Feb05 041103 86.350 87.400 86.300 87.175 +0.375 4,333 25,881 +496
Apr05 041103 84.500 85.250 84.300 84.850 -0.100 2,654 11,022 -168
Jun05 041103 81.050 81.550 80.950 81.175 -0.150 831 7,371 +68
Aug05 041103 81.450 81.700 81.300 81.525 -0.100 375 3,704 +67
Oct05 041103 82.400 82.400 82.150 82.400 +0.050 216 688 +41
Total Volume and Open Interest 17,100 109,242 +218
Feeder Cattle(CME)
Nov04 041103 108.050 108.650 107.850 107.925 -0.225 1,060 4,207 -222
Jan05 041103 104.350 105.300 104.200 104.375 -0.100 1,746 8,406 -72
Mar05 041103 100.700 101.700 100.700 100.925 -0.175 291 1,628 +91
Apr05 041103 100.500 100.900 100.050 100.050 -0.250 67 611 +4
May05 041103 100.350 100.700 100.000 100.050 -0.200 57 707 +14
Aug05 041103 100.250 100.500 100.000 100.500 unch 12 49 +6
Total Volume and Open Interest 3,233 15,608 -179
Lean Hogs(CME)
Dec04 041103 70.350 71.850 70.150 71.850 +2.000 7,781 50,322 +369
Feb05 041103 69.850 71.200 69.225 71.150 +1.425 4,977 22,685 +567
Apr05 041103 66.900 67.250 66.100 66.875 -0.025 1,001 8,225 +119
May05 041103 66.700 66.800 65.650 66.400 -0.150 123 1,579 +69
Jun05 041103 70.725 71.000 69.525 70.225 -0.500 710 4,365 +319
Jul05 041103 66.850 67.000 65.600 65.850 -0.875 131 1,151 +57
Aug05 041103 61.900 61.900 61.100 61.600 -0.500 84 674 +66
Oct05 041103 53.750 53.750 53.750 53.750 -0.550 19 220 +8
Total Volume and Open Interest 14,828 89,248 +1,575
Pork Bellies(CME)
Feb05 041103 98.800 99.700 98.100 99.650 +1.650 432 1,218 +31
Mar05 041103 98.800 98.800 98.800 98.800 +1.000 2 30 +2
May05 041103 98.500 98.500 98.500 98.500 unch 2 34 +0
Jul05 041103 101.100 101.100 101.100 101.100 unch 0 8 +0
Aug05 041103 99.000 99.000 99.000 99.000 +3.000      
Total Volume and Open Interest 436 1,290 +33
Class III Milk(CME)
Nov04 041103 14.22 14.33 14.20 14.33 +0.11 124 4,112 +22
Dec04 041103 13.08 13.40 13.08 13.31 +0.23 135 3,436 -38
Jan05 041103 12.45 12.55 12.45 12.50 +0.06 25 1,853 +7
Feb05 041103 12.30 12.32 12.28 12.28 +0.02 4 1,902 +2
Mar05 041103 12.34 12.36 12.30 12.30 unch 5 2,219 +1
Total Volume and Open Interest 335 20,309 +14
Cocoa(ICE)
Dec04 041103 1462 1470 1453 1460 +7 3,157 41,820 -542
Mar05 041103 1480 1487 1472 1480 +7 2,206 24,050 +583
May05 041103 1490 1500 1490 1492 +7 264 11,603 +159
Jul05 041103 1507 1510 1500 1503 +6 70 10,672 -22
Sep05 041103 1519 1522 1512 1514 +5 309 8,562 +193
Dec05 041103 1530 1530 1522 1522 +2 0 8,542 +0
Mar06 041103 1530 1530 1530 1530 unch 70 9,878 +40
Total Volume and Open Interest 6,076 125,802 +411
Coffee "C"(ICE)
Dec04 041103 75.50 77.50 75.30 77.15 +1.45 7,417 43,668 -493
Mar05 041103 78.70 80.50 78.50 80.20 +1.45 2,464 22,752 +345
May05 041103 80.70 81.80 80.50 81.80 +1.30 241 5,305 +13
Jul05 041103 82.30 83.40 82.25 83.40 +1.15 117 1,931 -9
Sep05 041103 84.00 85.20 84.00 85.00 +1.15 57 1,227 +14
Dec05 041103 86.50 87.70 86.50 87.55 +1.10 17 617 +13
Total Volume and Open Interest 10,319 75,702 -119
Orange Juice(ICE)
Nov04 041103 76.25 77.20 76.25 77.20 +0.95 92 2,467 -192
Jan05 041103 78.90 79.90 78.70 79.10 +0.35 1,203 16,970 +161
Mar05 041103 80.70 81.00 80.60 81.00 +0.60 263 11,178 +74
May05 041103 83.50 83.60 83.30 83.50 unch 29 4,344 +7
Jul05 041103 85.00 85.00 85.00 85.00 unch 29 454 -11
Sep05 041103 86.50 86.50 86.50 86.50 unch 20 111 +20
Total Volume and Open Interest 1,676 36,134 +79
Sugar #11(ICE)
Mar05 041103 8.51 8.53 8.35 8.35 -0.15 18,166 214,939 -4,219
May05 041103 8.68 8.68 8.51 8.51 -0.15 2,033 40,284 -192
Jul05 041103 8.53 8.53 8.36 8.38 -0.14 1,477 22,317 -589
Oct05 041103 8.55 8.55 8.40 8.40 -0.14 634 21,912 -94
Mar06 041103 8.44 8.44 8.28 8.29 -0.13 753 7,739 -31
Total Volume and Open Interest 23,206 311,116 -5,122
Sugar #14(ICE)
Jan05 041103 20.41 20.45 20.41 20.43 +0.02 220 1,574 -75
Mar05 041103 20.45 20.50 20.43 20.50 +0.01 200 3,247 +62
May05 041103 20.53 20.55 20.53 20.55 unch 0 1,898 +0
Jul05 041103 20.70 20.70 20.70 20.70 +0.01 0 1,496 +0
Sep05 041103 20.75 20.79 20.75 20.79 +0.03 42 2,205 +39
Total Volume and Open Interest 469 10,986 +33
London Cocoa(LCE)
Dec04 041103 832 849 829 834 +4 2,077 79,122 -546
Mar05 041103 855 871 850 856 +5 2,509 38,479 +456
May05 041103 867 883 864 870 +5 996 17,295 -63
Jul05 041103 885 902 882 888 +5 429 15,013 +33
Sep05 041103 904 920 901 907 +5 2,181 29,849 +1,123
Dec05 041103 902 914 902 905 +4 852 12,441 +601
Mar06 041103 915 915 914 914 +6 314 3,777 +287
Total Volume and Open Interest 9,364 196,426 +1,889
London Coffee(LCE)
Nov04 041103 554.00 563.00 554.00 560.00 +3.00 488 21,196 -313
Jan05 041103 588.00 595.00 585.00 587.00 +4.00 7,548 78,290 +2,468
Mar05 041103 609.00 614.00 605.00 606.00 +4.00 1,376 35,803 +230
May05 041103 625.00 633.00 625.00 625.00 +4.00 1,388 31,773 +934
Jul05 041103 645.00 645.00 642.00 642.00 +4.00 327 8,397 +114
Sep05 041103 663.00 667.00 660.00 660.00 +5.00 11 5,004 +0
Total Volume and Open Interest 11,145 182,430 +3,440
London Sugar(LCE)
Dec04 041103 236.70 240.10 234.00 235.00 -1.90 1,243 12,033 -448
Mar05 041103 249.20 249.20 244.00 245.60 -2.90 794 26,292 -434
May05 041103 256.00 256.00 252.00 253.30 -2.70 233 10,335 -31
Aug05 041103 255.00 255.00 253.00 254.20 -2.30 290 4,625 +9
Oct05 041103 256.00 256.00 253.00 254.70 -2.30 30 2,845 -10
Total Volume and Open Interest 2,797 58,772 -878
Cotton(ICE)
Dec04 041103 44.60 45.60 44.26 44.58 -0.57 6,600 41,906 -595
Mar05 041103 44.55 45.00 44.00 44.06 -0.90 3,015 26,301 +440
May05 041103 45.85 46.00 45.25 45.25 -1.05 177 5,676 +15
Jul05 041103 47.10 47.40 46.55 46.57 -1.18 514 6,825 +39
Oct05 041103 48.80 48.80 48.80 48.80 -1.20 14 44 +0
Dec05 041103 50.70 50.70 49.76 49.76 -0.99 116 3,428 -26
Total Volume and Open Interest 10,486 84,823 -122
Lumber(CME)
Nov04 041103 309.0 309.0 299.3 299.4 -9.6 494 1,252 -169
Jan05 041103 310.0 310.8 304.3 305.3 -3.9 422 2,067 +175
Mar05 041103 316.1 317.9 316.0 316.2 -4.0 48 265 +19
May05 041103 326.7 326.7 325.1 325.1 -1.5 2 73 +1
Total Volume and Open Interest 967 3,670 +27
Crude Oil(NYM)
Dec04 041103 49.70 51.10 48.65 50.88 +1.26 82,754 205,795 -7,098
Jan05 041103 49.65 51.00 48.50 50.82 +1.23 42,034 102,458 +6,945
Feb05 041103 49.50 50.55 48.20 50.51 +1.19 12,603 47,238 +702
Mar05 041103 48.95 50.10 48.10 50.05 +1.16 7,771 31,136 +322
Apr05 041103 48.60 49.55 47.95 49.55 +1.12 3,344 21,083 -292
May05 041103 48.10 49.05 47.65 49.05 +1.08 2,186 15,573 +442
Jun05 041103 47.65 48.60 46.95 48.55 +1.05 4,980 33,157 -86
Jul05 041103 47.40 48.05 46.70 48.05 +1.03 889 13,350 +151
Aug05 041103 47.57 47.57 47.57 47.57 +1.01 301 10,027 +229
Sep05 041103 47.00 47.12 47.00 47.12 +0.99 436 12,129 +135
Oct05 041103 46.71 46.71 46.71 46.71 +0.97 400 5,782 +56
Nov05 041103 46.08 46.33 46.08 46.33 +0.95 0 9,122 -1
Dec05 041103 45.00 45.98 44.50 45.98 +0.93 4,362 52,209 +1,296
Jan06 041103 44.95 45.64 44.95 45.64 +0.91 12 7,614 +11
Feb06 041103 45.32 45.32 45.32 45.32 +0.89 33 3,139 +33
Mar06 041103 45.03 45.03 45.03 45.03 +0.87 221 5,928 +62
Total Volume and Open Interest 164,979 715,841 +2,956
Heating Oil(NYM)
Dec04 041103 139.90 142.90 137.00 142.38 +3.16 28,624 70,817 -606
Jan05 041103 140.80 143.70 138.00 143.27 +2.99 9,941 34,343 +81
Feb05 041103 139.50 142.60 137.50 142.02 +2.79 5,652 21,638 +1,026
Mar05 041103 136.80 139.30 135.20 138.77 +2.59 2,799 16,820 +1,093
Apr05 041103 131.55 133.80 129.50 133.27 +2.39 582 5,469 +143
May05 041103 125.50 129.20 125.50 128.82 +2.29 416 4,744 +201
Jun05 041103 122.80 126.17 122.80 126.17 +2.19 335 7,088 +114
Jul05 041103 122.25 124.82 122.25 124.82 +2.09 144 4,246 +21
Aug05 041103 124.00 124.87 124.00 124.87 +2.04 211 2,029 -10
Sep05 041103 123.25 125.42 123.25 125.42 +1.99 198 3,596 +33
Oct05 041103 125.10 126.12 125.10 126.12 +1.94 2 312 +1
Nov05 041103 126.50 126.87 126.50 126.87 +1.94 3 430 +2
Total Volume and Open Interest 48,935 181,189 +2,125
Gasoline(NYMEX)
Dec04 041103 129.00 133.10 127.20 132.77 +4.00 18,872 54,534 -2,953
Jan05 041103 130.20 134.30 128.30 133.85 +3.93 5,249 29,997 +1,218
Feb05 041103 131.40 134.60 129.70 134.55 +3.83 2,342 8,742 +435
Mar05 041103 131.65 135.25 131.65 135.25 +3.73 1,659 5,641 +100
Apr05 041103 137.50 142.05 137.50 142.05 +3.58 1,890 11,956 +472
May05 041103 137.50 141.80 137.50 141.80 +3.53 1,213 9,788 +241
Jun05 041103 140.65 140.65 140.65 140.65 +3.48 430 3,705 +338
Jul05 041103 138.65 138.65 138.65 138.65 +3.43 28 3,864 +24
Aug05 041103 136.10 136.10 136.10 136.10 +3.28 58 1,768 +18
Sep05 041103 132.90 132.90 132.90 132.90 +3.28 359 4,148 -54
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Dec04 041103 8.680 8.780 8.460 8.752 +0.185 23,851 66,804 -1,796
Jan05 041103 9.360 9.430 9.100 9.399 +0.155 7,604 50,221 -1,690
Feb05 041103 9.400 9.480 9.170 9.459 +0.160 4,568 26,896 +1,296
Mar05 041103 8.910 8.969 8.680 8.969 +0.150 3,427 26,705 +1,246
Apr05 041103 7.440 7.500 7.350 7.500 +0.081 1,542 20,419 -136
May05 041103 7.130 7.160 7.040 7.160 +0.076 895 18,550 -6
Jun05 041103 7.150 7.180 7.070 7.180 +0.074 364 11,731 +35
Jul05 041103 7.130 7.205 7.100 7.205 +0.069 267 14,811 +57
Aug05 041103 7.220 7.230 7.100 7.230 +0.069 74 11,873 -5
Sep05 041103 7.080 7.190 7.080 7.190 +0.066 205 10,683 -62
Oct05 041103 7.130 7.220 7.105 7.220 +0.066 466 16,756 -167
Nov05 041103 7.570 7.570 7.490 7.560 +0.061 196 8,519 +74
Dec05 041103 7.800 7.875 7.780 7.875 +0.061 81 10,525 +5
Jan06 041103 8.125 8.125 8.125 8.125 +0.066 76 12,108 +34
Feb06 041103 8.040 8.100 8.030 8.100 +0.071 30 8,269 -53
Mar06 041103 7.730 7.830 7.730 7.830 +0.066 68 9,626 +37
Total Volume and Open Interest 44,079 395,076 -897
Brent Crude Oil(ICE)
Dec04 041103 46.70 47.85 45.45 47.56 +1.01 29,903 66,473 -10,228
Jan05 041103 46.65 47.85 45.60 47.60 +1.11 23,695 94,293 -1,503
Feb05 041103 46.50 47.65 45.55 47.44 +1.13 5,416 24,664 -1,068
Mar05 041103 45.55 47.28 45.55 47.11 +1.14 1,715 17,890 -897
Apr05 041103 45.95 46.69 45.16 46.69 +1.12 1,128 14,514 +163
May05 041103 45.50 46.27 44.80 46.27 +1.10 1,045 5,869 +685
Jun05 041103 45.10 45.83 44.45 45.83 +1.06 2,825 18,283 +129
Jul05 041103 45.40 45.40 45.40 45.40 +1.06 250 5,839 -198
Aug05 041103 44.29 44.97 43.70 44.97 +1.02 0 2,156 +0
Sep05 041103 44.58 44.58 44.58 44.58 +1.00 0 5,555 +25
Oct05 041103 44.21 44.21 44.21 44.21 +0.98 400 850 +200
Nov05 041103 43.85 43.85 43.85 43.85 +0.96 0 250 +150
Dec05 041103 42.85 43.49 42.10 43.49 +0.94 3,925 41,353 +907
Total Volume and Open Interest 71,552 348,562 -11,135
Gas Oil(ICE)
Nov04 041103 439.00 446.75 418.50 425.00 -4.50 11,270 29,452 -3,952
Dec04 041103 430.00 434.75 414.00 421.00 -2.50 15,118 45,071 -3,121
Jan05 041103 426.25 426.25 411.50 418.00 -2.00 4,252 19,766 +508
Feb05 041103 418.00 418.00 411.50 412.75 -1.50 142 7,548 +260
Mar05 041103 410.50 410.50 405.50 405.50 -1.25 50 6,207 +336
Apr05 041103 398.25 398.25 398.25 398.25 -1.00 0 5,386 -140
May05 041103 392.50 392.50 392.50 392.50 -1.25 0 3,383 +64
Jun05 041103 393.00 393.00 388.50 388.50 -1.00 350 9,197 -250
Jul05 041103 387.00 387.00 387.00 387.00 -1.25 0 1,049 +0
Aug05 041103 385.75 385.75 385.75 385.75 -1.25 0 1,326 +200
Total Volume and Open Interest 31,182 152,858 -5,637
US Dollar Index(ICE)
Dec04 041103 85.400 85.610 84.670 84.760 -0.810 1,045 23,121 -224
Mar05 041103 85.050 85.180 84.850 84.930 -0.810 7 2,726 +4
Jun05 041103 85.110 85.110 85.110 85.110 -0.810 0 13 +0
Total Volume and Open Interest 1,052 25,874 -220
Australian Dollar(CME)
Dec04 041103 75.17 75.42 75.08 75.31 +1.05 975 60,460 -844
Mar05 041103 74.72 74.78 74.72 74.75 +1.05 2 491 +0
Jun05 041103 74.10 74.30 74.10 74.21 +1.05 0 183 +0
Total Volume and Open Interest 977 61,179 -844
British Pound(CME)
Dec04 041103 183.90 184.50 183.78 184.20 +1.11 2,822 75,696 +1,252
Mar05 041103 183.20 183.20 182.88 183.00 +1.11 2 106 +2
Jun05 041103 182.00 182.00 182.00 182.00 +1.11 0 1 +0
Total Volume and Open Interest 2,824 75,805 +1,254
Canadian Dollar(CME)
Dec04 041103 81.90 82.79 81.87 82.70 +1.21 2,875 110,611 -243
Mar05 041103 81.75 82.60 81.75 82.60 +1.20 22 2,492 +9
Jun05 041103 82.04 82.52 82.04 82.52 +1.19 17 1,609 +0
Sep05 041103 82.44 82.44 82.44 82.44 +1.18 5 667 +0
Total Volume and Open Interest 2,919 115,675 -224
Japanese Yen(CME)
Dec04 041103 94.20 94.62 94.15 94.36 +0.12 3,257 161,430 +2,026
Mar05 041103 94.69 94.99 94.69 94.91 +0.12 7 919 +4
Jun05 041103 95.52 95.52 95.52 95.52 +0.12 0 5 +0
Total Volume and Open Interest 3,271 162,362 +2,037
Swiss Franc(CME)
Dec04 041103 83.44 83.98 83.40 83.86 +1.02 3,372 67,970 +1,101
Mar05 041103 84.05 84.15 83.92 84.15 +1.02 6 60 +1
Jun05 041103 84.47 84.47 84.47 84.47 +1.02 0 68 +0
Total Volume and Open Interest 3,378 68,098 +1,102
EuroFX(CME)
Dec04 041103 127.67 128.30 127.65 128.17 +1.30 6,718 154,495 -1,340
Mar05 041103 127.73 128.30 127.73 128.21 +1.31 196 2,632 +36
Jun05 041103 128.08 128.30 128.08 128.28 +1.32 3 174 +2
Total Volume and Open Interest 6,918 158,411 -1,301
Mexican Peso(CME)
Nov04 041103 872.8 872.8 872.8 872.8 unch      
Dec04 041103 867.5 871.0 867.0 868.5 unch 14,681 58,000 +2,882
Total Volume and Open Interest 14,761 59,193 +2,858
30-Year T-Bonds(CBOT)
Dec04 041103 113~200 113~210 111~240 113~140 +0~060 154,379 557,124 -8,570
Mar05 041103 112~180 112~180 110~200 112~130 +0~060 2,137 33,351 +310
Jun05 041103 110~280 111~140 110~280 111~140 +0~060 15 131 +7
Total Volume and Open Interest 156,531 590,606 -8,253
10-Year T-Notes(CBOT)
Dec04 041103 113~130 113~145 112~110 113~095 +0~020 472,003 1,545,309 -11,501
Mar05 041103 112~095 112~230 112~020 112~220 +0~020 29,644 166,189 +9,757
Jun05 041103 111~230 111~230 111~230 111~230 +0~015 2,041 3,828 +1,080
Total Volume and Open Interest 503,688 1,715,326 -664
5-Year T-Notes(CBOT)
Dec04 041103 110~118 111~040 110~104 111~038 +0~010 204,592 0 -1,034,494
Mar05 041103 110~012 110~058 110~012 110~056 +0~010 3,569 0 -83,231
Jun05 041103 109~112 109~112 109~112 109~112 +0~010 0 15 +0
Total Volume and Open Interest 208,161 15 +0
2 Year T-Notes(CBOT)
Dec04 041103 105~094 105~111 105~091 105~110 +0~005 1,182 207,711 -1,690
Total Volume and Open Interest 1,182 207,711 -1,690
Eurodollars(CME)
Dec04 041103 97.640 97.665 97.635 97.660 +0.005 41,799 969,532 -3,027
Mar05 041103 97.390 97.450 97.375 97.445 +0.025 34,328 897,349 -6,036
Jun05 041103 97.190 97.270 97.175 97.265 +0.025 26,635 838,416 +3,772
Sep05 041103 97.000 97.090 96.985 97.085 +0.025 33,003 691,305 -12,139
Dec05 041103 96.800 96.885 96.780 96.885 +0.025 25,647 531,050 +1,810
Mar06 041103 96.630 96.720 96.620 96.715 +0.015 21,872 449,453 -1,161
Jun06 041103 96.460 96.560 96.455 96.555 +0.015 27,213 315,103 +2,480
Sep06 041103 96.310 96.415 96.300 96.405 +0.020 16,962 246,761 +1,070
Dec06 041103 96.155 96.255 96.145 96.255 +0.020 11,742 197,156 +808
Mar07 041103 96.025 96.125 96.015 96.125 +0.020 11,495 164,867 -572
Jun07 041103 95.895 95.990 95.880 95.990 +0.015 14,213 160,356 +2,104
Sep07 041103 95.770 95.865 95.750 95.865 +0.015 9,144 113,366 +333
Dec07 041103 95.625 95.740 95.625 95.740 +0.015 3,514 91,676 +48
Mar08 041103 95.520 95.630 95.520 95.630 +0.010 3,047 84,167 -537
Jun08 041103 95.405 95.515 95.405 95.515 +0.010 3,424 85,130 +65
Sep08 041103 95.295 95.410 95.290 95.410 +0.010 3,677 77,515 +74
Dec08 041103 95.190 95.295 95.190 95.295 +0.010 2,761 58,898 +25
Mar09 041103 95.085 95.200 95.085 95.200 +0.015 2,551 47,449 +55
Total Volume and Open Interest 300,847 6,198,336 -11,046
30 Day Federal Funds(CBOT)
Nov04 041103 98.080 98.080 98.080 98.080 -0.010 274 188,372 -417
Dec04 041103 97.920 97.930 97.920 97.930 unch 2,610 148,288 +2,010
Jan05 041103 97.860 97.870 97.860 97.860 -0.010 592 104,054 -2,182
Feb05 041103 97.680 97.710 97.680 97.690 unch 523 25,844 -850
Mar05 041103 97.640 97.650 97.640 97.650 +0.010 216 6,677 +106
Apr05 041103 97.570 97.580 97.570 97.580 +0.020 65 560 +34
Total Volume and Open Interest 4,280 473,839 -1,291
30 Day Fed Funds(e-CBOT)
Nov04 041103 98.085 98.090 98.080 98.085 unch 5,068 0 +0
Dec04 041103 97.930 97.930 97.920 97.925 -0.010 6,865 0 +0
Jan05 041103 97.865 97.870 97.840 97.865 -0.005 6,981 0 +0
Feb05 041103 97.685 97.700 97.660 97.695 unch 2,608 0 +0
Mar05 041103 97.610 97.650 97.610 97.650 +0.005 330 0 +0
Apr05 041103 97.540 97.580 97.540 97.580 +0.025 69 0 +0
Total Volume and Open Interest 21,929    
3-Mth Euro-Yen(CME)
Dec04 041103 99.92 99.92 99.92 99.92 unch 0 12,074 +350
Mar05 041103 99.89 99.89 99.89 99.89 unch 0 36,662 +1,101
Jun05 041103 99.87 99.87 99.87 99.87 unch 0 21,309 -150
Sep05 041103 99.81 99.81 99.81 99.81 unch 27 8,372 -220
Dec05 041103 99.73 99.73 99.73 99.73 -0.01 0 7,161 +0
Mar06 041103 99.64 99.65 99.64 99.65 -0.01 0 10,755 -98
Jun06 041103 99.56 99.56 99.56 99.56 -0.02 0 2,719 +0
Sep06 041103 99.46 99.46 99.46 99.46 -0.02 0 2,174 +0
Dec06 041103 99.33 99.33 99.33 99.33 -0.01 0 411 +0
Mar07 041103 99.22 99.22 99.22 99.22 -0.01 0 6 +0
Total Volume and Open Interest 27 102,830 +1,233
3-Mth Euro-Yen(SGX)
Dec04 041103 99.92 99.92 99.92 99.92 0.00 0 60,234 -33
Mar05 041103 99.89 99.89 99.89 99.89 0.00 7 83,924 +112
Jun05 041103 99.87 99.87 99.86 99.86 -0.01 556 79,625 -38
Sep05 041103 99.81 99.81 99.80 99.80 0.00 50 44,614 +34
Dec05 041103 99.73 99.73 99.72 99.72 -0.01 92 36,606 -21
Mar06 041103 99.64 99.64 99.64 99.64 -0.01 0 31,246 +0
Jun06 041103 99.55 99.55 99.54 99.55 0.00 72 14,641 -79
Sep06 041103 99.45 99.45 99.45 99.45 -0.01 0 5,949 +0
Total Volume and Open Interest 777 370,434 -205
Japanese Gov't Bonds(SGX)
Dec04 041102 137.83 137.83 137.39 137.54 -0.43 6,196 26,841 +405
Mar05 041102 136.59 136.59 136.59 136.59 -0.43 0 4 +4
Jun05 041102 136.59 136.59 136.59 136.59 -0.43      
Total Volume and Open Interest 6,196 26,845 +409
Euro-Bund(EUREX)
Dec04 041103 116.44 116.86 116.35 116.80 +0.12 1,313,117 1,338,813 -15,449
Mar05 041103 115.70 116.06 115.68 116.06 +0.11 2,774 28,912 +15
Jun05 041103 115.30 115.30 115.30 115.30 -0.23 2,014 241 +0
Total Volume and Open Interest 1,317,905 1,367,966 -15,434
Euro-Bobl(EUREX)
Dec04 041103 112.07 112.32 111.97 112.27 +0.10 731,983 810,145 -20,284
Mar05 041103 111.81 112.01 111.78 111.98 +0.11 103 14,195 +225
Jun05 041103 111.33 111.33 111.33 111.33 +0.10 780 800 +0
Total Volume and Open Interest 732,866 825,140 -20,059
3-Mth Euribor(EUREX)
Dec04 041103 97.815 97.820 97.815 97.820 +0.005 564 9,745 -659
Mar05 041103 97.695 97.715 97.695 97.715 unch 306 6,568 +45
Jun05 041103 97.575 97.605 97.575 97.600 +0.005 375 3,877 -158
Total Volume and Open Interest 1,404 26,816 -758
Long Gilt(LIFFE)
Dec04 041103 107~25 108~02 107~19 107~29 +0~04 90,113 207,139 -799
Mar05 041103 109~15 109~15 109~15 109~15 +0~04 0 9 +0
Total Volume and Open Interest 90,113 207,148 -799
3-Mth Short Sterling(LIFFE)
Dec04 041103 95.07 95.10 95.05 95.06 -0.01 40,729 251,495 +717
Mar05 041103 95.01 95.02 94.96 94.99 -0.01 74,893 274,825 +2,332
Jun05 041103 95.01 95.03 94.94 94.99 -0.01 73,821 199,406 -6,266
Sep05 041103 95.02 95.06 94.96 95.01 -0.01 64,458 181,448 +661
Dec05 041103 95.03 95.06 94.95 95.02 unch 59,297 188,535 +7,554
Mar06 041103 95.01 95.05 94.94 95.01 unch 34,917 100,588 +1,856
Total Volume and Open Interest 369,152 1,383,362 +7,275
3-Mth Euribor(LIFFE)
Dec04 041103 97.815 97.835 97.810 97.820 +0.005 47,623 621,555 -7,023
Mar05 041103 97.690 97.725 97.685 97.715 +0.005 80,015 533,727 -6,056
Jun05 041103 97.575 97.620 97.550 97.605 +0.010 94,364 532,492 -4,433
Total Volume and Open Interest 428,350 3,063,603 -38,797
3-Mth Aus T-Bills(SFE)
Dec04 041103 94.57 94.58 94.56 94.57 unch 14,973 147,799 -15,062
Mar05 041103 94.51 94.55 94.50 94.52 unch 27,508 166,075 -23,980
Jun05 041103 94.49 94.52 94.49 94.49 unch 6,207 53,397 +910
Sep05 041103 94.47 94.51 94.46 94.47 -0.01 1,371 28,477 -1,024
Dec05 041103 94.47 94.47 94.44 94.44 -0.01 354 16,435 +229
Mar06 041103 94.45 94.48 94.41 94.41 -0.02 574 12,118 +161
Jun06 041103 94.45 94.45 94.39 94.40 -0.01 100 8,856 -83
Sep06 041103 94.40 94.44 94.37 94.38 -0.01 1,235 4,906 +737
Dec06 041103 94.34 94.34 94.34 94.34 -0.01 0 2,820 +0
Mar07 041103 94.31 94.31 94.31 94.31 -0.01 0 1,797 +0
Total Volume and Open Interest 52,327 445,946 -38,107
10-Year Aus T-Bonds(SFE)
Dec04 041103 94.62 94.67 94.58 94.58 -0.04 22,282 245,833 -3,458
Mar05 041103 94.58 94.58 94.58 94.58 -0.04      
Total Volume and Open Interest 22,282 245,833 -3,458
3-Year Aus T-Bonds(SFE)
Dec04 041103 94.82 94.87 94.79 94.80 -0.02 59,099 372,784 -23,328
Mar05 041103 94.80 94.80 94.80 94.80 -0.02      
Total Volume and Open Interest 59,099 372,784 -23,328
Gold(CMX)
Dec04 041103 424.8 426.4 422.7 425.4 +4.6 80,597 238,929 -14,733
Feb05 041103 427.0 428.0 424.2 427.1 +4.6 1,286 17,484 +383
Apr05 041103 428.0 429.3 427.7 428.9 +4.7 254 5,870 +1
Jun05 041103 430.5 431.0 429.4 430.7 +4.7 222 15,121 +108
Aug05 041103 432.7 432.7 432.7 432.7 +4.7 14 6,317 +13
Oct05 041103 434.7 434.7 434.7 434.7 +4.7 0 2,591 +0
Dec05 041103 436.5 438.0 435.0 436.8 +4.8 638 9,193 -132
Feb06 041103 439.0 439.0 439.0 439.0 +4.8 0 844 +0
Apr06 041103 441.2 441.2 441.2 441.2 +4.8 0 491 +0
Jun06 041103 443.4 443.4 443.4 443.4 +4.9 0 8,314 +0
Aug06 041103 445.8 445.8 445.8 445.8 +4.9 0 200 +0
Total Volume and Open Interest 83,023 313,532 -14,354
Silver(CMX)
Dec04 041103 712.0 719.0 710.0 715.8 +13.8 22,638 85,656 -2,883
Mar05 041103 715.0 724.0 714.5 720.0 +13.8 1,541 18,373 +554
May05 041103 721.0 722.6 721.0 722.6 +13.8 304 2,371 -54
Jul05 041103 724.0 725.2 724.0 725.2 +13.8 21 2,118 +0
Sep05 041103 727.5 727.5 727.5 727.5 +14.0 1 563 +1
Dec05 041103 728.0 734.0 728.0 730.8 +14.0 154 3,775 +85
Mar06 041103 734.1 734.1 734.1 734.1 +14.0 7 2 +1
Total Volume and Open Interest 24,682 114,494 -2,298
Platinum(NYMEX)
Jan05 041103 831.0 833.0 828.0 828.3 +1.7 950 5,462 -128
Apr05 041103 826.3 826.3 826.3 826.3 +2.7 50 403 +50
Total Volume and Open Interest 1,000 5,865 -78
Palladium(NYMEX)
Dec04 041103 210.00 212.00 209.50 210.50 unch 746 9,218 -264
Mar05 041103 214.00 214.00 212.00 212.30 +0.15 81 371 +71
Jun05 041103 215.15 215.15 213.50 213.50 -1.65 0 5 +0
Total Volume and Open Interest 827 9,594 -193
Copper(CMX)
Dec04 041103 132.15 133.45 132.05 133.00 +0.95 6,801 40,261 -852
Mar05 041103 131.30 132.20 131.00 131.95 +0.95 2,287 12,505 +637
May05 041103 127.00 127.80 127.00 127.75 +1.00 210 3,751 +94
Jul05 041103 123.35 123.35 123.35 123.35 +1.10 46 1,660 +20
Sep05 041103 120.35 120.35 120.35 120.35 +1.10 1 1,562 -1
Total Volume and Open Interest 10,469 69,692 -7
Aluminum(CMX)
Nov04 041103 88.20 88.20 87.70 87.70 +0.40 139 639 -235
Dec04 041103 87.70 87.70 87.70 87.70 +0.40 25 1,214 -2
Jan05 041103 87.40 87.40 87.40 87.40 +0.40 0 619 +0
Feb05 041103 87.30 87.30 87.10 87.10 +0.40 0 584 +0
Mar05 041103 86.80 86.80 86.80 86.80 +0.40 0 602 +0
Apr05 041103 86.50 86.50 86.50 86.50 +0.40 0 486 +0
Total Volume and Open Interest 164 9,621 -237
DJIA Index(CBOT)
Dec04 041103 10145 10205 10080 10141 +113 7,912 41,903 -537
Mar05 041103 10155 10175 10105 10137 +113 30 57 +10
Jun05 041103 10170 10170 10145 10145 +113 0 1 +0
Total Volume and Open Interest 7,944 41,962 -527
S & P 500(CME)
Dec04 041103 1145.80 1149.00 1138.20 1145.10 +14.50 42,795 626,492 +1,985
Mar05 041103 1146.50 1148.50 1142.00 1146.50 +14.60 3,587 27,232 +2,081
Jun05 041103 1148.90 1148.90 1148.90 1148.90 +14.60 25 2,502 +18
Sep05 041103 1151.40 1151.40 1151.40 1151.40 +14.60 0 66 +0
Total Volume and Open Interest 46,407 656,442 +4,084
S & P 500 E-Mini(Globex)
Dec04 041103 1130.50 1149.00 1127.25 1145.00 +14.50 831,105 814,706 +29,481
Mar05 041103 1131.50 1150.50 1131.50 1146.50 +14.50 5,613 18,254 +4,091
Total Volume and Open Interest 836,718 832,960 +33,572
NASDAQ 100(CME)
Dec04 041103 1521.00 1526.00 1497.00 1508.00 +10.00 13,614 78,640 +2,290
Mar05 041103 1515.50 1515.50 1509.00 1515.50 +10.00 2 43 +1
Jun05 041103 1522.50 1522.50 1522.50 1522.50 +10.00      
Total Volume and Open Interest 13,616 78,683 +2,291
NASDAQ 100 E-Mini(Globex)
Dec04 041103 1498.00 1529.50 1493.50 1508.00 +10.00 336,516 346,816 +16,587
Mar05 041103 1503.00 1536.50 1503.00 1515.50 +10.00 89 1,988 +66
Total Volume and Open Interest 336,605 348,804 +16,653
S & P Midcap 400(CME)
Dec04 041103 610.25 613.50 607.00 611.75 +10.25 303 13,619 -100
Mar05 041103 612.10 612.25 612.10 612.25 +10.25 0 1 +0
Jun05 041103 612.10 612.25 612.10 612.25 +10.25      
Total Volume and Open Interest 303 13,620 -100
Russell 2000(CME)
Dec04 041103 594.50 597.50 591.00 595.75 +11.00 1,062 27,226 +102
Mar05 041103 596.00 596.00 596.00 596.00 +11.25      
Jun05 041103 596.00 596.00 596.00 596.00 +11.25      
Total Volume and Open Interest 1,062 27,226 +102
Russell 2000 E-Mini(Globex)
Dec04 041103 584.30 598.60 583.30 595.80 +11.00 67,667 90,065 -333
Mar05 041103 596.00 596.00 596.00 596.00 +11.20 5 185 +3
Total Volume and Open Interest 67,672 90,250 -330
Nikkei 225(CME)
Dec04 041102 10780 10925 10770 10920 +205 20,252 161,978 +3,425
Mar05 041102 10920 10920 10920 10920 +205 0 13 +10
Total Volume and Open Interest 20,252 161,995 +3,436
Nikkei 225(SGX)
Dec04 041102 10780 10925 10770 10920 +205 20,252 161,978 +3,425
Mar05 041102 10920 10920 10920 10920 +205 0 13 +10
Jun05 041102 10875 10875 10875 10875 +205 0 3 +0
Total Volume and Open Interest 20,252 161,995 +3,436
CAC 40(EURONEXT)
Nov04 041103 3792.0 3803.0 3765.5 3775.5 +4.5 51,875 415,230 +18,257
Dec04 041103 3780.0 3795.5 3767.0 3773.0 +4.5 2,692 139,060 +688
Jan05 041103 3779.5 3779.5 3779.5 3779.5 +4.5      
Total Volume and Open Interest 54,567 563,320 +18,945
Hang Seng Index(HKFE)
Nov04 041103 13268 13419 13249 13348 +82 29,982 112,282 +7,222
Dec04 041103 13255 13419 13223 13338 +82 123 1,245 +23
Total Volume and Open Interest 30,118 116,098 +7,230
DAX(EUREX)
Dec04 041103 4085.0 4087.0 4032.0 4041.0 -19.0 150,291 160,390 +37
Mar05 041103 4105.0 4109.5 4056.0 4063.5 -18.5 381 9,939 +246
Jun05 041103 4116.5 4125.5 4080.0 4087.0 -18.5 110 1,719 -31
Total Volume and Open Interest 150,782 172,048 +252
FT-SE 100(EURONEXT)
Dec04 041103 4727.50 4738.00 4715.50 4724.50 +22.50 51,653 458,017 -1,605
Mar05 041103 4729.50 4729.50 4726.00 4726.00 +22.50 1,026 20,808 +999
Jun05 041103 4749.00 4749.00 4746.00 4746.00 +23.00 1,300 14,705 +1,300
Total Volume and Open Interest 53,979 493,530 +694
SPI 200(SFE)
Dec04 041103 3809.0 3836.0 3803.0 3830.0 +22.0 8,615 170,136 +2,099
Mar05 041103 3818.0 3844.0 3813.0 3840.0 +23.0 182 3,289 +113
Jun05 041103 3825.0 3856.0 3825.0 3853.0 +26.0 173 3,145 +10
Total Volume and Open Interest 8,983 180,213 +2,231
GSCI(CME)
Nov04 041103 344.95 351.10 340.80 350.10 +6.10 394 16,827 -11
Dec04 041103 351.50 354.50 346.00 354.50 +5.40 25 239 +18
Jan05 041103 353.50 353.50 353.50 353.50 +5.50 2 2 +2
Total Volume and Open Interest 421 17,068 +9
RJ/CRB Index(ICE)
Jan05 041103 281.70 281.70 280.25 281.60 +0.90 58 270 +19
Feb05 041103 280.15 280.15 280.15 280.15 +0.90 5 34 +0
Apr05 041103 279.30 279.30 279.30 279.30 +0.90 18 109 +6
Total Volume and Open Interest 176 643 +18
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