MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu November 04, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov04 041104 522.25 525.00 509.00 509.50 -14.75 8,198 10,526 -4,434
Jan05 041104 516.00 518.75 505.50 506.25 -12.25 48,617 119,457 +3,091
Mar05 041104 519.00 523.00 510.75 511.75 -10.75 8,760 43,677 +788
May05 041104 525.50 528.00 518.00 519.25 -9.00 2,748 26,039 +177
Jul05 041104 531.00 535.00 524.00 524.75 -9.50 5,053 22,658 +1,680
Aug05 041104 532.00 535.00 526.00 526.00 -9.50 356 1,118 +138
Sep05 041104 532.25 532.25 532.25 532.25 -3.75 315 312 +112
Total Volume and Open Interest 75,447 230,662 +1,375
Soybean Meal(CBOT)
Dec04 041104 150.00 150.70 148.50 148.80 -1.80 8,874 50,461 +230
Jan05 041104 151.00 151.60 149.70 150.10 -1.40 4,942 18,789 -223
Mar05 041104 153.00 154.00 152.00 152.30 -1.40 3,279 24,068 -175
May05 041104 155.20 155.70 154.10 154.30 -1.40 2,216 15,370 -132
Jul05 041104 157.80 158.50 156.80 156.90 -1.00 3,014 20,986 +915
Aug05 041104 159.50 159.70 158.40 158.40 -1.10 357 7,575 +160
Sep05 041104 160.50 161.40 159.30 159.30 -1.20 342 4,850 -8
Oct05 041104 161.80 162.50 160.50 160.50 -1.30 32 2,311 +8
Total Volume and Open Interest 23,323 148,847 +894
Soybean Oil(CBOT)
Dec04 041104 20.38 20.52 19.83 19.88 -0.65 13,481 51,306 -50
Jan05 041104 20.50 20.67 20.00 20.04 -0.60 3,579 31,940 +531
Mar05 041104 20.65 20.78 20.16 20.19 -0.61 2,290 24,650 +159
May05 041104 20.80 20.90 20.30 20.30 -0.60 1,060 16,234 +42
Jul05 041104 20.90 20.95 20.40 20.41 -0.57 2,013 14,097 +323
Aug05 041104 20.90 20.92 20.45 20.45 -0.55 114 5,405 -20
Sep05 041104 20.90 20.92 20.40 20.41 -0.59 193 3,066 -59
Oct05 041104 20.93 20.93 20.42 20.42 -0.63 155 2,257 +27
Total Volume and Open Interest 23,471 155,004 +1,278
Canola(WCE)
Nov04 041104 292.5 292.5 289.2 289.2 -5.0 387 425 -137
Jan05 041104 293.0 293.0 284.5 285.5 -8.7 2,736 40,775 +141
Mar05 041104 296.0 297.5 290.0 290.0 -9.1 573 7,459 +99
May05 041104 302.0 302.0 293.0 293.0 -10.1 5 424 -5
Jul05 041104 303.0 303.0 303.0 303.0 -8.0 4 389 +0
Total Volume and Open Interest 4,351 58,613 +585
Corn(CBOT)
Dec04 041104 199.00 199.25 197.25 197.50 -1.50 38,832 324,952 +188
Mar05 041104 210.25 210.75 209.00 209.50 -1.00 15,434 169,890 +3,807
May05 041104 217.75 218.50 217.00 217.25 -1.00 1,773 49,396 +227
Jul05 041104 225.00 225.00 223.50 224.00 -1.00 4,070 56,254 +555
Sep05 041104 232.50 232.75 231.25 231.25 -1.25 409 15,032 +204
Dec05 041104 241.25 241.25 240.00 240.25 -1.25 2,822 29,510 +438
Total Volume and Open Interest 63,412 647,289 +5,442
Wheat(CBOT)
Dec04 041104 300.50 305.00 297.25 303.00 +2.75 18,151 105,976 -1,223
Mar05 041104 314.50 317.00 309.50 316.25 +2.00 9,463 43,043 +2,891
May05 041104 319.75 323.00 316.50 322.00 +2.75 1,151 5,691 +309
Jul05 041104 324.00 328.00 322.25 326.50 +3.25 1,032 9,655 +207
Sep05 041104 330.00 334.50 329.00 333.50 +4.00 33 217 +0
Total Volume and Open Interest 29,799 165,367 +2,185
Wheat(KCBT)
Dec04 041104 341.00 347.00 340.50 345.25 +5.25 4,383 47,853 +149
Mar05 041104 344.00 349.00 343.00 348.00 +4.75 2,398 21,194 +1,220
May05 041104 343.00 347.00 341.50 346.00 +3.00 157 3,833 -71
Jul05 041104 337.00 340.00 334.00 338.50 +2.00 610 7,004 +79
Sep05 041104 340.00 343.50 339.00 341.00 +0.50 73 1,184 +73
Total Volume and Open Interest 7,766 81,209 +1,528
Wheat(MGE)
Dec04 041104 361.50 366.00 359.75 364.75 +4.50 2,625 15,096 -794
Mar05 041104 366.00 369.75 364.50 367.75 +2.25 2,041 11,328 +284
May05 041104 369.00 372.25 368.50 371.00 +2.75 87 4,365 +11
Jul05 041104 368.00 368.50 365.25 366.00 -1.50 14 2,347 +6
Sep05 041104 362.00 362.00 358.00 358.00 -3.00 6 927 +3
Total Volume and Open Interest 4,824 34,212 -467
Oats(CBOT)
Dec04 041104 140.25 141.50 140.25 140.75 +0.75 523 4,686 -102
Mar05 041104 147.00 148.75 146.75 147.75 +0.75 270 2,537 +56
May05 041104 151.50 151.50 151.50 151.50 +1.00 0 123 +0
Jul05 041104 156.00 156.00 156.00 156.00 +0.50 1 33 +0
Total Volume and Open Interest 793 7,382 -46
Rough Rice(CBOT)
Nov04 041104 6.74 6.74 6.70 6.74 unch 34 1,038 -16
Jan05 041104 6.81 6.86 6.75 6.84 +0.01 121 3,167 -24
Mar05 041104 7.04 7.04 7.03 7.03 unch 13 859 +11
May05 041104 7.20 7.25 7.19 7.25 -0.01 0 206 +0
Total Volume and Open Interest 168 5,324 -29
Live Cattle(CME)
Dec04 041104 83.900 83.900 82.325 82.825 -1.300 9,198 59,887 -687
Feb05 041104 86.950 86.950 85.400 85.900 -1.275 6,045 27,095 +1,214
Apr05 041104 84.700 84.700 83.075 83.625 -1.225 2,861 11,077 +55
Jun05 041104 80.950 80.950 79.650 80.025 -1.150 786 7,492 +121
Aug05 041104 81.100 81.100 79.800 80.400 -1.125 352 3,780 +76
Oct05 041104 81.500 81.600 81.100 81.200 -1.200 20 704 +16
Total Volume and Open Interest 19,264 110,038 +796
Feeder Cattle(CME)
Nov04 041104 108.100 108.100 107.250 107.425 -0.500 1,053 3,844 -363
Jan05 041104 104.600 104.600 101.425 102.200 -2.175 1,644 8,569 +163
Mar05 041104 100.850 100.850 97.925 98.675 -2.250 239 1,698 +70
Apr05 041104 100.050 100.050 97.050 98.200 -1.850 56 607 -4
May05 041104 100.050 100.050 97.300 98.300 -1.750 28 715 +8
Aug05 041104 100.100 100.100 99.200 99.400 -1.100 30 75 +26
Total Volume and Open Interest 3,050 15,508 -100
Lean Hogs(CME)
Dec04 041104 72.700 73.850 72.500 73.850 +2.000 12,128 51,035 +713
Feb05 041104 71.000 73.150 70.700 72.900 +1.750 11,093 22,807 +122
Apr05 041104 66.700 68.300 66.550 68.100 +1.225 2,950 8,623 +398
May05 041104 66.400 68.000 66.200 67.600 +1.200 378 1,695 +116
Jun05 041104 70.200 71.150 69.700 71.075 +0.850 1,011 4,594 +229
Jul05 041104 65.700 67.000 65.500 67.000 +1.150 71 1,178 +27
Aug05 041104 61.950 62.750 61.400 62.750 +1.150 63 679 +5
Oct05 041104 54.050 54.750 54.000 54.750 +1.000 3 222 +2
Total Volume and Open Interest 27,702 90,863 +1,615
Pork Bellies(CME)
Feb05 041104 100.000 102.500 99.900 102.500 +2.850 315 1,253 +35
Mar05 041104 100.000 100.150 100.000 100.150 +1.350 0 30 +0
May05 041104 101.400 101.475 101.050 101.200 +2.700 0 34 +0
Jul05 041104 102.000 102.500 102.000 102.500 +1.400 0 8 +0
Aug05 041104 100.000 100.000 100.000 100.000 +1.000 1 1 +1
Total Volume and Open Interest 316 1,326 +36
Class III Milk(CME)
Nov04 041104 14.32 14.34 14.30 14.34 +0.01 301 4,191 +79
Dec04 041104 13.35 13.49 13.35 13.49 +0.18 267 3,488 +52
Jan05 041104 12.53 12.60 12.51 12.60 +0.10 55 1,867 +14
Feb05 041104 12.30 12.33 12.28 12.28 unch 32 1,919 +17
Mar05 041104 12.35 12.40 12.31 12.31 +0.01 35 2,235 +16
Total Volume and Open Interest 779 20,514 +205
Cocoa(ICE)
Dec04 041104 1520 1570 1518 1568 +108 8,613 37,124 -4,696
Mar05 041104 1540 1581 1533 1578 +98 4,767 23,205 -845
May05 041104 1553 1595 1543 1587 +95 274 11,549 -54
Jul05 041104 1560 1596 1555 1596 +93 110 10,678 +6
Sep05 041104 1561 1607 1561 1607 +93 313 8,789 +227
Dec05 041104 1585 1615 1573 1615 +93 99 8,569 +27
Mar06 041104 1623 1623 1623 1623 +93 315 10,083 +205
Total Volume and Open Interest 14,491 120,672 -5,130
Coffee "C"(ICE)
Dec04 041104 77.15 78.60 76.80 77.90 +0.75 8,314 43,093 -575
Mar05 041104 80.25 81.70 79.80 80.90 +0.70 3,660 23,702 +950
May05 041104 81.80 82.60 81.00 82.40 +0.60 700 5,240 -65
Jul05 041104 83.40 84.50 83.40 83.90 +0.50 358 2,080 +149
Sep05 041104 86.00 86.00 85.45 85.45 +0.45 58 1,239 +12
Dec05 041104 87.75 88.25 87.75 88.00 +0.45 44 637 +20
Total Volume and Open Interest 13,134 76,193 +491
Orange Juice(ICE)
Nov04 041104 77.00 77.00 76.15 76.60 -0.60 119 2,445 -22
Jan05 041104 79.00 79.25 78.90 79.15 +0.05 918 16,895 -75
Mar05 041104 81.10 81.15 80.90 81.10 +0.10 208 11,250 +72
May05 041104 83.70 83.70 83.60 83.60 +0.10 59 4,328 -16
Jul05 041104 85.10 85.25 84.75 85.10 +0.10 29 454 +0
Sep05 041104 86.60 86.60 86.60 86.60 +0.10 20 111 +0
Total Volume and Open Interest 1,304 36,093 -41
Sugar #11(ICE)
Mar05 041104 8.42 8.46 8.38 8.43 +0.08 31,916 210,713 -4,226
May05 041104 8.55 8.59 8.52 8.57 +0.06 6,438 40,089 -195
Jul05 041104 8.40 8.44 8.39 8.42 +0.04 4,018 22,002 -315
Oct05 041104 8.42 8.45 8.40 8.43 +0.03 1,760 21,748 -164
Mar06 041104 8.30 8.35 8.30 8.33 +0.04 879 8,243 +504
Total Volume and Open Interest 45,748 306,858 -4,258
Sugar #14(ICE)
Jan05 041104 20.42 20.47 20.42 20.47 +0.04 104 1,583 +9
Mar05 041104 20.47 20.52 20.47 20.52 +0.02 43 3,256 +9
May05 041104 20.55 20.57 20.55 20.57 +0.02 40 1,938 +40
Jul05 041104 20.67 20.70 20.67 20.70 unch 10 1,496 +0
Sep05 041104 20.79 20.79 20.74 20.79 unch 50 2,231 +26
Total Volume and Open Interest 254 11,077 +91
London Cocoa(LCE)
Dec04 041104 847 892 841 889 +55 2,569 78,909 -213
Mar05 041104 867 907 862 905 +49 2,482 38,741 +262
May05 041104 880 918 875 917 +47 482 17,204 -91
Jul05 041104 905 935 894 935 +47 217 15,021 +8
Sep05 041104 919 955 913 954 +47 1,088 30,235 +386
Dec05 041104 915 946 912 945 +40 141 12,511 +70
Mar06 041104 924 955 922 955 +41 1 3,777 +0
Total Volume and Open Interest 6,980 196,848 +422
London Coffee(LCE)
Nov04 041104 569.00 572.00 555.00 555.00 -5.00 474 20,705 -491
Jan05 041104 587.00 601.00 575.00 577.00 -10.00 2,266 80,472 +2,182
Mar05 041104 607.00 614.00 596.00 596.00 -10.00 1,000 35,854 +51
May05 041104 632.00 635.00 616.00 616.00 -9.00 198 31,882 +109
Jul05 041104 647.00 648.00 634.00 634.00 -8.00 7 8,392 -5
Sep05 041104 670.00 670.00 650.00 650.00 -10.00 22 5,011 +7
Total Volume and Open Interest 3,971 184,283 +1,853
London Sugar(LCE)
Dec04 041104 235.00 237.00 234.60 236.50 +1.50 3,853 10,379 -1,654
Mar05 041104 245.50 247.00 244.00 246.30 +0.70 2,237 26,901 +609
May05 041104 254.00 254.50 253.00 253.80 +0.50 101 10,256 -79
Aug05 041104 254.00 254.20 253.00 254.20 unch 72 4,595 -30
Oct05 041104 254.00 254.30 253.00 254.30 -0.40 98 2,912 +67
Total Volume and Open Interest 6,495 57,750 -1,022
Cotton(ICE)
Dec04 041104 44.33 44.58 43.10 43.37 -1.21 7,635 40,255 -1,651
Mar05 041104 43.87 43.95 43.00 43.00 -1.06 5,443 27,359 +1,058
May05 041104 45.05 45.15 44.20 44.23 -1.02 1,130 5,889 +213
Jul05 041104 46.40 46.50 44.66 45.59 -0.98 780 6,914 +89
Oct05 041104 48.60 48.60 47.80 47.80 -1.00 14 44 +0
Dec05 041104 49.75 49.75 48.88 48.88 -0.88 127 3,471 +43
Total Volume and Open Interest 15,140 84,600 -223
Lumber(CME)
Nov04 041104 295.7 301.0 292.8 292.8 -6.6 321 1,234 -18
Jan05 041104 302.0 304.1 300.2 300.5 -4.8 343 2,157 +90
Mar05 041104 315.0 315.0 312.2 312.6 -3.6 33 293 +28
May05 041104 325.0 325.0 322.3 322.3 -2.8 4 74 +1
Total Volume and Open Interest 701 3,771 +101
Crude Oil(NYM)
Dec04 041104 50.80 50.95 48.75 48.82 -2.06 143,701 199,291 -6,504
Jan05 041104 50.80 50.85 48.75 48.84 -1.98 74,232 101,645 -813
Feb05 041104 50.45 50.50 48.67 48.67 -1.84 16,616 47,918 +680
Mar05 041104 50.00 50.05 48.28 48.28 -1.77 6,031 31,208 +72
Apr05 041104 49.35 49.35 47.83 47.83 -1.72 4,369 22,187 +1,104
May05 041104 48.75 48.75 47.37 47.37 -1.68 5,418 15,717 +144
Jun05 041104 48.45 48.45 46.91 46.91 -1.64 4,979 32,667 -490
Jul05 041104 47.30 47.30 46.45 46.45 -1.60 363 13,301 -49
Aug05 041104 46.01 46.01 46.01 46.01 -1.56 413 10,271 +244
Sep05 041104 45.59 45.59 45.59 45.59 -1.53 1,038 11,864 -265
Oct05 041104 45.20 45.20 45.20 45.20 -1.51 90 5,767 -15
Nov05 041104 46.15 46.15 44.84 44.84 -1.49 31 9,146 +24
Dec05 041104 45.90 45.90 44.51 44.51 -1.47 8,794 51,476 -733
Jan06 041104 44.18 44.18 44.18 44.18 -1.46 725 7,654 +40
Feb06 041104 43.87 43.87 43.87 43.87 -1.45 153 3,169 +30
Mar06 041104 44.75 44.75 43.59 43.59 -1.44 46 5,974 +46
Total Volume and Open Interest 275,412 708,764 -7,077
Heating Oil(NYM)
Dec04 041104 142.00 143.20 137.00 137.21 -5.17 31,870 66,266 -4,551
Jan05 041104 143.00 144.00 138.10 138.23 -5.04 15,362 35,928 +1,585
Feb05 041104 141.75 142.80 137.18 137.18 -4.84 3,139 22,804 +1,166
Mar05 041104 138.50 139.50 134.08 134.08 -4.69 1,689 16,407 -413
Apr05 041104 133.00 134.00 128.78 128.78 -4.49 1,601 5,922 +453
May05 041104 129.40 129.40 124.43 124.43 -4.39 826 4,929 +185
Jun05 041104 126.30 126.30 121.88 121.88 -4.29 695 7,028 -60
Jul05 041104 120.58 120.58 120.58 120.58 -4.24 218 4,234 -12
Aug05 041104 125.20 125.20 120.68 120.68 -4.19 13 2,029 +0
Sep05 041104 121.28 121.28 121.28 121.28 -4.14 254 3,446 -150
Oct05 041104 125.50 125.50 122.03 122.03 -4.09 12 303 -9
Nov05 041104 125.75 125.75 122.78 122.78 -4.09 2 432 +2
Total Volume and Open Interest 55,794 179,381 -1,808
Gasoline(NYMEX)
Dec04 041104 132.50 132.80 127.50 127.74 -5.03 21,562 53,016 -1,518
Jan05 041104 133.80 133.80 129.00 129.09 -4.76 8,923 31,413 +1,416
Feb05 041104 134.25 134.25 129.89 129.89 -4.66 2,592 8,664 -78
Mar05 041104 134.20 134.20 130.64 130.64 -4.61 476 5,486 -155
Apr05 041104 141.50 141.55 137.54 137.54 -4.51 1,606 12,177 +221
May05 041104 138.00 138.00 137.34 137.34 -4.46 908 9,915 +127
Jun05 041104 140.60 140.60 136.24 136.24 -4.41 312 3,849 +144
Jul05 041104 134.29 134.29 134.29 134.29 -4.36 37 3,864 +0
Aug05 041104 131.74 131.74 131.74 131.74 -4.36 39 1,763 -5
Sep05 041104 128.54 128.54 128.54 128.54 -4.36 257 4,147 -1
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Dec04 041104 8.740 8.750 8.100 8.199 -0.553 27,588 66,327 -477
Jan05 041104 9.370 9.400 8.810 8.899 -0.500 9,283 49,349 -872
Feb05 041104 9.400 9.470 8.920 8.979 -0.480 6,090 28,710 +1,814
Mar05 041104 8.920 8.970 8.540 8.609 -0.360 2,897 27,079 +374
Apr05 041104 7.450 7.490 7.300 7.359 -0.141 1,623 20,231 -188
May05 041104 7.120 7.150 7.050 7.069 -0.091 1,056 18,906 +356
Jun05 041104 7.150 7.170 7.070 7.091 -0.089 203 11,791 +60
Jul05 041104 7.160 7.180 7.100 7.119 -0.086 194 14,809 -2
Aug05 041104 7.230 7.230 7.130 7.144 -0.086 165 11,892 +19
Sep05 041104 7.160 7.170 7.104 7.104 -0.086 91 10,665 -18
Oct05 041104 7.205 7.205 7.130 7.139 -0.081 440 16,740 -16
Nov05 041104 7.560 7.560 7.477 7.477 -0.083 98 8,521 +2
Dec05 041104 7.840 7.840 7.760 7.792 -0.083 95 10,516 -9
Jan06 041104 8.090 8.090 8.034 8.034 -0.091 5 12,109 +1
Feb06 041104 8.060 8.060 8.019 8.019 -0.081 43 8,274 +5
Mar06 041104 7.790 7.790 7.749 7.749 -0.081 113 9,694 +68
Total Volume and Open Interest 50,650 396,303 +1,227
Brent Crude Oil(ICE)
Dec04 041104 47.38 47.65 45.90 46.01 -1.55 32,904 68,531 +2,058
Jan05 041104 47.45 47.65 45.97 46.01 -1.59 29,120 99,908 +5,615
Feb05 041104 47.29 47.40 45.80 45.90 -1.54 10,014 30,785 +6,121
Mar05 041104 46.90 47.02 45.63 45.63 -1.48 1,630 19,322 +1,432
Apr05 041104 46.36 46.36 45.26 45.26 -1.43 1,038 15,943 +1,429
May05 041104 45.92 45.92 44.87 44.87 -1.40 822 6,457 +588
Jun05 041104 45.65 45.75 44.48 44.48 -1.35 2,058 19,008 +725
Jul05 041104 45.00 45.00 44.10 44.10 -1.30 0 5,839 +0
Aug05 041104 44.80 44.80 43.72 43.72 -1.25 521 2,356 +200
Sep05 041104 43.36 43.36 43.36 43.36 -1.22 0 5,530 -25
Oct05 041104 43.02 43.02 43.02 43.02 -1.19 0 850 +0
Nov05 041104 42.69 42.69 42.69 42.69 -1.16 0 150 -100
Dec05 041104 43.40 43.40 42.35 42.36 -1.13 2,230 40,739 -614
Total Volume and Open Interest 80,637 365,881 +17,319
Gas Oil(ICE)
Nov04 041104 434.00 435.00 420.00 426.00 +1.00 12,822 27,488 -1,964
Dec04 041104 430.00 431.00 416.00 421.75 +0.75 12,335 48,506 +3,435
Jan05 041104 425.00 425.75 415.00 419.75 +1.75 4,337 21,230 +1,464
Feb05 041104 419.00 420.00 413.75 414.50 +1.75 2,829 7,590 +42
Mar05 041104 412.75 412.75 407.25 407.25 +1.75 351 6,232 +25
Apr05 041104 404.50 405.50 400.00 400.00 +1.75 1,020 5,386 +0
May05 041104 398.75 398.75 394.00 394.00 +1.50 299 3,383 +0
Jun05 041104 394.50 396.25 390.00 390.00 +1.50 315 9,297 +100
Jul05 041104 388.25 388.25 388.25 388.25 +1.25 0 1,049 +0
Aug05 041104 391.00 392.50 387.00 387.00 +1.25 175 1,326 +0
Total Volume and Open Interest 35,083 155,810 +2,952
US Dollar Index(ICE)
Dec04 041104 84.720 84.970 84.360 84.630 -0.130 4,731 25,598 +2,477
Mar05 041104 84.900 84.900 84.500 84.800 -0.130 77 2,786 +60
Jun05 041104 84.980 84.980 84.980 84.980 -0.130 0 13 +0
Total Volume and Open Interest 4,811 28,414 +2,540
Australian Dollar(CME)
Dec04 041104 75.50 75.66 75.35 75.46 +0.15 2,704 62,692 +2,232
Mar05 041104 75.08 75.10 74.90 74.90 +0.15 6 493 +2
Jun05 041104 74.36 74.36 74.36 74.36 +0.15 3 184 +1
Total Volume and Open Interest 2,713 63,414 +2,235
British Pound(CME)
Dec04 041104 184.25 184.28 183.62 183.72 -0.48 5,598 80,694 +4,998
Mar05 041104 183.00 183.00 182.52 182.52 -0.48 3 104 -2
Jun05 041104 181.52 181.52 181.52 181.52 -0.48 0 1 +0
Total Volume and Open Interest 5,601 80,801 +4,996
Canadian Dollar(CME)
Dec04 041104 82.99 83.05 82.67 82.76 +0.06 6,483 112,797 +2,186
Mar05 041104 82.88 82.88 82.64 82.66 +0.06 232 2,668 +176
Jun05 041104 82.72 82.79 82.45 82.58 +0.06 62 1,599 -10
Sep05 041104 82.54 82.54 82.50 82.50 +0.06 6 670 +3
Total Volume and Open Interest 6,786 118,031 +2,356
Japanese Yen(CME)
Dec04 041104 94.49 94.84 94.39 94.41 +0.05 4,324 165,146 +3,716
Mar05 041104 94.96 94.96 94.96 94.96 +0.05 14 932 +13
Jun05 041104 95.57 95.57 95.57 95.57 +0.05 0 5 +0
Total Volume and Open Interest 4,345 166,098 +3,736
Swiss Franc(CME)
Dec04 041104 84.22 84.60 84.14 84.26 +0.40 4,776 72,044 +4,074
Mar05 041104 84.74 84.80 84.55 84.55 +0.40 5 64 +4
Jun05 041104 84.87 84.87 84.87 84.87 +0.40 0 68 +0
Total Volume and Open Interest 4,781 72,176 +4,078
EuroFX(CME)
Dec04 041104 128.73 128.98 128.54 128.60 +0.43 14,391 160,137 +5,642
Mar05 041104 128.67 128.94 128.60 128.64 +0.43 271 2,738 +106
Jun05 041104 128.93 128.93 128.71 128.71 +0.43 3 175 +1
Total Volume and Open Interest 14,666 164,161 +5,750
Mexican Peso(CME)
Nov04 041104 874.5 874.5 872.8 874.5 +1.8      
Dec04 041104 869.2 872.5 869.0 870.2 +1.8 17,265 60,403 +2,403
Total Volume and Open Interest 17,335 61,590 +2,397
30-Year T-Bonds(CBOT)
Dec04 041104 113~100 113~300 113~060 113~190 +0~050 439,455 561,556 +4,432
Mar05 041104 112~160 112~290 112~150 112~190 +0~060 4,020 35,079 +1,728
Jun05 041104 111~170 111~200 111~140 111~200 +0~060 1 131 +0
Total Volume and Open Interest 443,476 596,766 +6,160
10-Year T-Notes(CBOT)
Dec04 041104 113~075 113~165 113~045 113~085 -0~010 1,194,054 1,558,225 +12,916
Mar05 041104 112~235 112~285 112~200 112~210 -0~010 12,555 168,786 +2,597
Jun05 041104 111~240 111~240 111~220 111~220 -0~010 410 4,028 +200
Total Volume and Open Interest 1,207,019 1,731,039 +15,713
5-Year T-Notes(CBOT)
Dec04 041104 111~040 111~048 111~022 111~024 -0~014 536,135 1,032,222 +1,032,222
Mar05 041104 110~060 110~060 110~044 110~044 -0~012 5,278 93,840 +93,840
Jun05 041104 109~098 109~098 109~098 109~098 -0~014 0 15 +0
Total Volume and Open Interest 541,413 15 +0
2 Year T-Notes(CBOT)
Dec04 041104 105~109 105~110 105~098 105~100 -0~010 2,171 204,728 -2,983
Total Volume and Open Interest 2,171 204,728 -2,983
Eurodollars(CME)
Dec04 041104 97.660 97.670 97.655 97.660 unch 34,572 981,016 +11,484
Mar05 041104 97.445 97.455 97.410 97.420 -0.025 51,784 919,496 +22,147
Jun05 041104 97.270 97.275 97.220 97.225 -0.040 38,603 852,430 +14,014
Sep05 041104 97.085 97.090 97.030 97.035 -0.050 41,921 709,728 +18,423
Dec05 041104 96.880 96.885 96.830 96.835 -0.050 44,548 534,893 +3,843
Mar06 041104 96.715 96.725 96.670 96.675 -0.040 23,678 448,991 -462
Jun06 041104 96.550 96.565 96.515 96.525 -0.030 20,739 316,957 +1,854
Sep06 041104 96.405 96.420 96.370 96.385 -0.020 21,285 245,685 -1,076
Dec06 041104 96.255 96.280 96.235 96.240 -0.015 13,057 197,449 +293
Mar07 041104 96.130 96.150 96.115 96.115 -0.010 7,158 163,311 -1,556
Jun07 041104 95.995 96.015 95.980 95.990 unch 9,960 160,392 +36
Sep07 041104 95.870 95.890 95.865 95.870 +0.005 13,094 112,731 -635
Dec07 041104 95.765 95.775 95.745 95.750 +0.010 5,520 92,223 +547
Mar08 041104 95.655 95.665 95.635 95.640 +0.010 3,832 84,515 +348
Jun08 041104 95.525 95.550 95.525 95.530 +0.015 5,488 85,384 +254
Sep08 041104 95.410 95.445 95.410 95.425 +0.015 8,949 75,053 -2,462
Dec08 041104 95.325 95.335 95.310 95.310 +0.015 2,875 59,147 +249
Mar09 041104 95.230 95.240 95.215 95.215 +0.015 2,858 47,903 +454
Total Volume and Open Interest 361,268 6,268,097 +69,761
30 Day Federal Funds(CBOT)
Nov04 041104 98.080 98.090 98.080 98.090 +0.010 696 187,389 -983
Dec04 041104 97.930 97.930 97.930 97.930 unch 1,070 150,550 +2,262
Jan05 041104 97.870 97.870 97.870 97.870 +0.010 3,534 101,654 -2,400
Feb05 041104 97.700 97.710 97.700 97.700 +0.010 3,460 26,098 +254
Mar05 041104 97.660 97.660 97.650 97.650 unch 270 6,801 +124
Apr05 041104 97.590 97.590 97.560 97.560 -0.020 1,574 1,929 +1,369
Total Volume and Open Interest 10,604 474,465 +626
30 Day Fed Funds(e-CBOT)
Nov04 041104 98.085 98.085 98.080 98.080 -0.005 5,866 0 +0
Dec04 041104 97.925 97.935 97.925 97.930 +0.005 8,884 0 +0
Jan05 041104 97.860 97.870 97.860 97.865 unch 10,170 0 +0
Feb05 041104 97.690 97.705 97.690 97.695 unch 2,375 0 +0
Mar05 041104 97.650 97.665 97.650 97.655 +0.005 167 0 +0
Apr05 041104 97.585 97.590 97.565 97.565 -0.015 921 0 +0
Total Volume and Open Interest 28,383    
3-Mth Euro-Yen(CME)
Dec04 041104 99.92 99.92 99.92 99.92 unch 0 12,059 -15
Mar05 041104 99.89 99.89 99.89 99.89 unch 0 36,662 +0
Jun05 041104 99.87 99.87 99.87 99.87 unch 111 21,309 +0
Sep05 041104 99.81 99.81 99.81 99.81 unch 60 8,357 -15
Dec05 041104 99.74 99.74 99.74 99.74 +0.01 3 7,161 +0
Mar06 041104 99.66 99.66 99.66 99.66 +0.01 65 10,766 +11
Jun06 041104 99.56 99.56 99.56 99.56 unch 7 2,719 +0
Sep06 041104 99.46 99.46 99.46 99.46 unch 0 2,174 +0
Dec06 041104 99.35 99.35 99.35 99.35 +0.02 0 411 +0
Mar07 041104 99.24 99.24 99.24 99.24 +0.02 0 6 +0
Total Volume and Open Interest 246 102,811 -19
3-Mth Euro-Yen(SGX)
Dec04 041104 99.92 99.92 99.92 99.92 unch 8,094 59,914 -320
Mar05 041104 99.89 99.89 99.89 99.89 unch 14,406 83,504 -420
Jun05 041104 99.87 99.87 99.86 99.86 unch 7,080 79,671 +46
Sep05 041104 99.81 99.82 99.81 99.82 +0.02 887 44,587 -27
Dec05 041104 99.74 99.75 99.74 99.75 +0.02 1,055 36,670 +64
Mar06 041104 99.65 99.67 99.65 99.67 +0.02 1,026 31,246 +0
Jun06 041104 99.56 99.57 99.56 99.57 +0.02 295 14,693 +52
Sep06 041104 99.47 99.47 99.47 99.47 +0.02 0 5,949 +0
Total Volume and Open Interest 32,843 369,829 -605
Japanese Gov't Bonds(SGX)
Dec04 041104 137.43 137.95 137.43 137.90 +0.36 2,592 24,817 -2,024
Mar05 041104 136.95 136.95 136.95 136.95 +0.36 0 4 +0
Jun05 041104 136.95 136.95 136.95 136.95 +0.36      
Total Volume and Open Interest 2,592 24,821 -2,024
Euro-Bund(EUREX)
Dec04 041104 116.80 117.25 116.77 117.17 +0.37 1,191,702 1,362,476 +23,663
Mar05 041104 116.07 116.51 116.07 116.47 +0.41 4,068 30,244 +1,332
Jun05 041104 115.67 115.67 115.67 115.67 +0.37 1,704 241 +0
Total Volume and Open Interest 1,197,474 1,392,961 +24,995
Euro-Bobl(EUREX)
Dec04 041104 112.28 112.55 112.27 112.48 +0.21 632,599 811,444 +1,299
Mar05 041104 112.00 112.20 112.00 112.19 +0.21 517 14,195 +0
Jun05 041104 111.55 111.55 111.55 111.55 +0.22 2,167 800 +0
Total Volume and Open Interest 635,283 826,439 +1,299
3-Mth Euribor(EUREX)
Dec04 041104 97.825 97.825 97.820 97.820 unch 735 9,650 -95
Mar05 041104 97.730 97.735 97.725 97.730 +0.015 538 6,678 +110
Jun05 041104 97.630 97.635 97.630 97.635 +0.035 84 4,109 +232
Total Volume and Open Interest 1,553 27,074 +258
Long Gilt(LIFFE)
Dec04 041104 108~01 108~13 108~00 108~10 +0~12 66,952 206,732 -407
Mar05 041104 109~28 109~28 109~28 109~28 +0~12 0 9 +0
Total Volume and Open Interest 66,952 206,741 -407
3-Mth Short Sterling(LIFFE)
Dec04 041104 95.06 95.10 95.06 95.08 +0.02 38,494 254,353 +2,858
Mar05 041104 95.00 95.06 94.99 95.01 +0.02 78,772 270,655 -4,170
Jun05 041104 95.00 95.07 95.00 95.02 +0.03 91,992 189,522 -9,884
Sep05 041104 95.03 95.09 95.02 95.05 +0.04 83,920 178,758 -2,690
Dec05 041104 95.04 95.10 95.03 95.06 +0.04 53,284 187,860 -675
Mar06 041104 95.03 95.09 95.02 95.05 +0.04 24,088 96,587 -4,001
Total Volume and Open Interest 388,212 1,364,981 -18,381
3-Mth Euribor(LIFFE)
Dec04 041104 97.820 97.830 97.815 97.820 unch 89,936 630,543 +8,988
Mar05 041104 97.720 97.745 97.720 97.735 +0.020 108,591 531,883 -1,844
Jun05 041104 97.620 97.655 97.615 97.645 +0.040 150,958 526,484 -6,008
Total Volume and Open Interest 706,766 3,060,690 -2,913
3-Mth Aus T-Bills(SFE)
Dec04 041104 94.57 94.58 94.56 94.57 unch 14,483 145,390 -2,409
Mar05 041104 94.50 94.54 94.50 94.52 unch 21,692 167,464 +1,389
Jun05 041104 94.48 94.52 94.48 94.50 +0.01 9,562 58,684 +5,287
Sep05 041104 94.46 94.50 94.46 94.48 +0.01 2,474 28,358 -119
Dec05 041104 94.47 94.47 94.45 94.46 +0.02 662 16,245 -190
Mar06 041104 94.44 94.44 94.42 94.43 +0.02 1,260 12,247 +129
Jun06 041104 94.40 94.41 94.40 94.41 +0.01 470 8,901 +45
Sep06 041104 94.38 94.39 94.38 94.39 +0.01 1,180 5,023 +117
Dec06 041104 94.35 94.35 94.35 94.35 +0.01 55 2,778 -42
Mar07 041104 94.32 94.32 94.32 94.32 +0.01 112 1,814 +17
Total Volume and Open Interest 52,135 450,219 +4,273
10-Year Aus T-Bonds(SFE)
Dec04 041104 94.57 94.63 94.55 94.59 +0.01 31,823 251,277 +5,444
Mar05 041104 94.59 94.59 94.59 94.59 +0.01      
Total Volume and Open Interest 31,823 251,277 +5,444
3-Year Aus T-Bonds(SFE)
Dec04 041104 94.77 94.85 94.76 94.81 +0.01 83,272 371,717 -1,067
Mar05 041104 94.81 94.81 94.81 94.81 +0.01      
Total Volume and Open Interest 83,272 371,717 -1,067
Gold(CMX)
Dec04 041104 429.3 434.0 428.6 430.8 +5.4 49,372 235,607 -3,322
Feb05 041104 430.3 436.6 430.3 432.6 +5.5 1,095 17,522 +38
Apr05 041104 432.8 437.0 432.8 434.4 +5.5 170 5,823 -47
Jun05 041104 434.9 440.0 434.5 436.3 +5.6 351 15,138 +17
Aug05 041104 438.3 438.3 438.3 438.3 +5.6 10 6,323 +6
Oct05 041104 440.4 440.4 440.4 440.4 +5.7 35 2,578 -13
Dec05 041104 441.0 446.0 441.0 442.6 +5.8 1,180 9,683 +490
Feb06 041104 444.8 444.8 444.8 444.8 +5.8 0 844 +0
Apr06 041104 447.0 447.0 447.0 447.0 +5.8 0 491 +0
Jun06 041104 449.0 449.2 449.0 449.2 +5.8 0 8,314 +0
Aug06 041104 451.6 451.6 451.6 451.6 +5.8 0 200 +0
Total Volume and Open Interest 52,415 310,901 -2,631
Silver(CMX)
Dec04 041104 729.0 749.0 725.5 738.3 +22.5 12,985 85,658 +2
Mar05 041104 731.0 754.0 731.0 742.5 +22.5 1,252 19,117 +744
May05 041104 732.0 750.0 732.0 745.1 +22.5 7 2,370 -1
Jul05 041104 757.0 757.0 747.7 747.7 +22.5 8 2,120 +2
Sep05 041104 749.9 749.9 749.9 749.9 +22.4 2 565 +2
Dec05 041104 742.0 765.0 742.0 753.3 +22.5 73 3,829 +54
Mar06 041104 756.6 756.6 756.6 756.6 +22.5 7 1 -1
Total Volume and Open Interest 14,327 115,296 +802
Platinum(NYMEX)
Jan05 041104 841.0 852.8 841.0 848.6 +20.3 565 5,424 -38
Apr05 041104 848.0 848.0 846.1 846.1 +19.8 50 403 +0
Total Volume and Open Interest 565 5,827 -38
Palladium(NYMEX)
Dec04 041104 214.00 216.80 214.00 214.75 +4.25 406 9,179 -39
Mar05 041104 218.00 219.50 216.65 216.65 +4.35 186 461 +90
Jun05 041104 217.75 217.75 217.75 217.75 +4.25 5 8 +3
Total Volume and Open Interest 597 9,648 +54
Copper(CMX)
Dec04 041104 134.80 135.80 134.20 134.90 +1.90 5,797 40,818 +557
Mar05 041104 133.80 134.00 133.00 133.45 +1.50 2,203 13,286 +781
May05 041104 129.00 129.50 129.00 129.05 +1.30 180 3,919 +168
Jul05 041104 124.80 124.80 124.75 124.75 +1.40 55 1,686 +26
Sep05 041104 121.90 121.90 121.20 121.55 +1.20 1 1,562 +0
Total Volume and Open Interest 8,508 71,309 +1,617
Aluminum(CMX)
Nov04 041104 89.10 89.10 88.25 88.25 +0.55 10 630 -9
Dec04 041104 88.45 88.45 88.05 88.05 +0.35 4 1,210 -4
Jan05 041104 87.75 87.75 87.75 87.75 +0.35 0 619 +0
Feb05 041104 88.30 88.30 87.40 87.40 +0.30 25 591 +7
Mar05 041104 87.05 87.05 87.05 87.05 +0.25 0 602 +0
Apr05 041104 86.75 86.75 86.75 86.75 +0.25 0 486 +0
Total Volume and Open Interest 39 9,615 -6
DJIA Index(CBOT)
Dec04 041104 10130 10312 10119 10301 +160 8,894 41,057 -846
Mar05 041104 10137 10300 10135 10297 +160 19 56 -1
Jun05 041104 10305 10305 10305 10305 +160 1 2 +1
Total Volume and Open Interest 8,914 41,120 -842
S & P 500(CME)
Dec04 041104 1143.20 1161.90 1142.10 1160.50 +15.40 45,592 627,889 +1,397
Mar05 041104 1145.50 1162.00 1145.50 1162.00 +15.50 2,309 27,669 +437
Jun05 041104 1164.50 1164.50 1164.50 1164.50 +15.60 528 2,962 +460
Sep05 041104 1167.10 1167.10 1167.10 1167.10 +15.70 100 166 +100
Total Volume and Open Interest 48,531 658,835 +2,393
S & P 500 E-Mini(Globex)
Dec04 041104 1144.25 1162.00 1142.00 1160.50 +15.50 981,514 813,963 -743
Mar05 041104 1146.25 1163.00 1143.75 1162.00 +15.50 3,100 18,705 +451
Total Volume and Open Interest 984,614 832,668 -292
NASDAQ 100(CME)
Dec04 041104 1501.00 1523.00 1495.00 1515.00 +7.00 11,679 79,536 +896
Mar05 041104 1517.00 1522.50 1512.00 1522.50 +7.00 12 53 +10
Jun05 041104 1529.50 1529.50 1529.50 1529.50 +7.00      
Total Volume and Open Interest 11,691 79,589 +906
NASDAQ 100 E-Mini(Globex)
Dec04 041104 1505.00 1522.50 1494.50 1515.00 +7.00 418,016 346,896 +80
Mar05 041104 1509.00 1528.00 1503.00 1522.50 +7.00 387 2,080 +92
Total Volume and Open Interest 418,403 348,976 +172
S & P Midcap 400(CME)
Dec04 041104 610.40 619.25 609.75 618.95 +7.20 310 13,707 +88
Mar05 041104 619.45 619.45 619.45 619.45 +7.20 0 1 +0
Jun05 041104 619.45 619.45 619.45 619.45 +7.20      
Total Volume and Open Interest 310 13,708 +88
Russell 2000(CME)
Dec04 041104 595.50 602.50 591.50 601.30 +5.55 841 27,461 +235
Mar05 041104 601.55 601.55 601.55 601.55 +5.55      
Jun05 041104 601.55 601.55 601.55 601.55 +5.55      
Total Volume and Open Interest 841 27,461 +235
Russell 2000 E-Mini(Globex)
Dec04 041104 594.90 602.40 591.30 601.30 +5.50 93,730 98,389 +8,324
Mar05 041104 595.00 601.60 595.00 601.60 +5.60 0 185 +0
Total Volume and Open Interest 93,730 98,574 +8,324
Nikkei 225(CME)
Dec04 041104 11000 11030 10940 10955 +35 15,165 163,349 +1,371
Mar05 041104 10955 10955 10955 10955 +35 0 13 +0
Total Volume and Open Interest 15,165 163,366 +1,371
Nikkei 225(SGX)
Dec04 041104 11000 11030 10940 10955 +35 15,165 163,349 +1,371
Mar05 041104 10955 10955 10955 10955 +35 0 13 +0
Jun05 041104 10910 10910 10910 10910 +35 0 3 +0
Total Volume and Open Interest 15,165 163,366 +1,371
CAC 40(EURONEXT)
Nov04 041104 3776.0 3776.0 3744.0 3764.0 -11.5 73,327 431,832 +16,602
Dec04 041104 3780.0 3780.0 3742.5 3761.5 -11.5 1,554 137,813 -1,247
Jan05 041104 3768.0 3768.0 3768.0 3768.0 -11.5      
Total Volume and Open Interest 74,882 578,675 +15,355
Hang Seng Index(HKFE)
Nov04 041104 13386 13445 13325 13365 +17 23,699 110,753 -1,529
Dec04 041104 13400 13428 13339 13360 +22 60 1,248 +3
Total Volume and Open Interest 23,759 114,565 -1,533
DAX(EUREX)
Dec04 041104 4041.0 4090.0 4023.0 4090.0 +49.0 112,954 168,057 +7,667
Mar05 041104 4067.0 4112.5 4046.5 4112.5 +49.0 140 9,961 +22
Jun05 041104 4088.0 4135.5 4070.0 4135.5 +48.5 350 1,758 +39
Total Volume and Open Interest 113,444 179,776 +7,728
FT-SE 100(EURONEXT)
Dec04 041104 4713.50 4747.00 4709.50 4729.50 +5.00 59,190 455,629 -2,388
Mar05 041104 4725.00 4731.00 4718.00 4731.00 +5.00 1 20,809 +1
Jun05 041104 4751.00 4751.00 4751.00 4751.00 +5.00 1,105 15,705 +1,000
Total Volume and Open Interest 60,296 492,143 -1,387
SPI 200(SFE)
Dec04 041104 3834.0 3860.0 3830.0 3841.0 +11.0 13,649 169,812 -324
Mar05 041104 3845.0 3870.0 3845.0 3852.0 +12.0 214 3,387 +98
Jun05 041104 3875.0 3875.0 3862.0 3865.0 +12.0 212 3,171 +26
Total Volume and Open Interest 14,162 180,060 -153
GSCI(CME)
Nov04 041104 351.05 351.05 339.60 340.10 -10.00 137 16,805 -22
Dec04 041104 354.50 354.50 345.30 345.40 -9.10 33 265 +26
Jan05 041104 345.00 345.00 345.00 345.00 -8.50 0 2 +0
Total Volume and Open Interest 170 17,072 +4
RJ/CRB Index(ICE)
Jan05 041104 284.50 284.50 281.70 281.70 +0.10 27 271 +1
Feb05 041104 280.25 280.25 280.25 280.25 +0.10 5 34 +0
Apr05 041104 279.40 279.40 279.40 279.40 +0.10 18 109 +0
Total Volume and Open Interest 68 623 -20
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