Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed November 17, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan05 041117 548.50 555.00 544.00 553.00 +12.50 44,133 111,594 -719
Mar05 041117 552.00 559.00 548.50 558.00 +13.50 9,165 47,862 -173
May05 041117 559.00 565.50 555.50 564.00 +12.50 4,933 29,608 +1,096
Jul05 041117 566.00 573.00 563.00 570.50 +12.50 3,788 26,148 +968
Aug05 041117 572.00 574.00 568.00 573.50 +10.50 59 1,479 +57
Sep05 041117 571.00 575.00 571.00 575.00 +11.00 84 325 +0
Nov05 041117 581.00 588.50 579.00 585.25 +11.75 2,008 8,053 +544
Total Volume and Open Interest 64,086 225,089 +1,773
Soybean Meal(CBOT)
Dec04 041117 158.40 159.70 156.40 157.80 +1.40 14,404 39,465 -3,191
Jan05 041117 160.30 160.80 157.80 159.50 +2.20 5,247 25,944 +1,046
Mar05 041117 162.00 163.30 160.80 162.40 +2.70 6,287 28,883 -49
May05 041117 164.50 166.20 163.70 165.40 +3.00 1,991 16,657 +250
Jul05 041117 167.00 169.70 167.00 169.20 +3.40 3,415 23,580 -243
Aug05 041117 169.00 171.30 169.00 170.50 +3.50 439 8,627 +326
Sep05 041117 170.80 172.80 170.50 171.60 +3.50 55 5,546 +17
Oct05 041117 173.00 174.50 172.50 174.00 +4.80 93 3,158 +44
Total Volume and Open Interest 32,326 157,353 -1,817
Soybean Oil(CBOT)
Dec04 041117 21.52 21.72 21.33 21.61 +0.36 12,320 36,066 -3,592
Jan05 041117 21.68 21.83 21.47 21.73 +0.34 7,424 31,827 -723
Mar05 041117 21.75 21.95 21.62 21.82 +0.32 4,130 28,580 -459
May05 041117 21.90 22.00 21.75 21.95 +0.36 2,810 18,705 +213
Jul05 041117 21.95 22.10 21.75 22.02 +0.32 4,307 17,226 +514
Aug05 041117 22.00 22.05 21.90 22.02 +0.31 198 6,212 +121
Sep05 041117 22.05 22.05 21.90 22.03 +0.33 54 3,485 +53
Oct05 041117 21.95 22.05 21.95 22.03 +0.32 85 2,345 +61
Total Volume and Open Interest 32,586 151,492 -3,515
Canola(WCE)
Nov04 041112 288.5 288.5 288.5 288.5 unch 45 42 +0
Jan05 041117 298.0 301.8 297.0 299.9 +4.4 3,997 44,668 +902
Mar05 041117 304.8 306.8 304.0 304.0 +2.8 1,752 8,738 -43
May05 041117 308.0 311.7 308.0 310.0 +3.5 248 777 +188
Jul05 041117 316.8 316.8 316.8 316.8 +6.1 5 506 +0
Total Volume and Open Interest 6,236 66,585 +979
Corn(CBOT)
Dec04 041117 207.00 208.50 204.75 205.75 +2.75 49,464 229,977 -11,240
Mar05 041117 217.50 219.00 216.00 217.50 +3.00 30,036 243,760 +8,061
May05 041117 224.00 226.00 223.50 224.75 +3.00 3,474 58,651 +774
Jul05 041117 231.50 232.00 229.75 231.00 +2.50 3,836 64,724 +1,221
Sep05 041117 236.75 238.00 236.75 237.25 +2.00 390 16,545 +126
Dec05 041117 244.00 245.00 243.75 244.75 +1.50 2,337 35,990 +818
Total Volume and Open Interest 89,678 652,321 -166
Wheat(CBOT)
Dec04 041117 316.00 319.00 314.00 318.50 +7.75 20,213 59,672 -5,255
Mar05 041117 326.00 330.00 324.00 329.75 +7.75 16,782 89,489 +4,775
May05 041117 334.50 337.50 332.50 337.00 +8.25 1,830 11,060 +633
Jul05 041117 341.00 343.50 339.00 342.75 +6.25 1,704 9,682 +71
Sep05 041117 348.00 349.50 348.00 349.00 +5.50 62 298 +57
Total Volume and Open Interest 42,420 173,622 +1,803
Wheat(KCBT)
Dec04 041117 357.00 359.50 355.00 357.75 +5.25 5,356 31,425 -4,337
Mar05 041117 354.50 358.00 354.00 356.25 +4.75 5,314 32,748 -637
May05 041117 355.00 358.00 354.50 356.75 +4.75 462 4,910 -235
Jul05 041117 348.00 351.50 348.00 351.50 +6.25 1,519 9,363 +397
Sep05 041117 350.50 355.50 350.50 355.50 +7.00 50 1,426 +38
Total Volume and Open Interest 12,705 80,113 -4,774
Wheat(MGE)
Dec04 041117 372.00 374.00 370.75 373.00 +3.25 4,337 12,264 -521
Mar05 041117 373.00 377.00 373.00 375.25 +3.25 3,937 14,687 +1,251
May05 041117 378.00 379.00 376.00 376.75 +2.25 488 5,134 +312
Jul05 041117 376.00 377.00 376.00 376.75 +4.50 160 2,302 +13
Sep05 041117 368.00 368.00 367.50 367.50 +2.50 35 1,040 +15
Total Volume and Open Interest 8,972 35,640 +1,085
Oats(CBOT)
Dec04 041117 150.25 150.50 147.00 147.50 -2.00 1,199 5,065 -41
Mar05 041117 157.00 157.00 154.00 154.00 -1.75 576 3,302 +115
May05 041117 161.00 161.00 159.00 159.00 -1.00 40 169 +20
Jul05 041117 163.00 163.50 163.00 163.00 unch 8 38 +3
Total Volume and Open Interest 1,823 8,577 +97
Rough Rice(CBOT)
Nov04 041117 7.17 7.17 7.04 7.07 -0.10 0 461 +0
Jan05 041117 7.14 7.15 7.02 7.06 -0.06 111 3,312 +11
Mar05 041117 7.31 7.33 7.26 7.26 -0.05 16 906 -6
May05 041117 7.46 7.46 7.46 7.46 -0.05 10 256 +0
Total Volume and Open Interest 137 4,989 +5
Live Cattle(CME)
Dec04 041117 86.200 87.450 86.050 87.325 +1.225 6,892 30,211 -2,273
Feb05 041117 88.050 89.100 87.950 88.900 +0.975 7,035 51,556 +1,182
Apr05 041117 84.750 85.650 84.750 85.350 +0.625 1,624 13,247 +113
Jun05 041117 80.800 81.350 80.800 81.150 +0.400 275 8,783 +83
Aug05 041117 79.950 80.500 79.950 80.175 +0.225 414 4,870 -122
Oct05 041117 81.000 81.350 81.000 81.200 +0.200 187 1,914 +63
Total Volume and Open Interest 16,453 111,384 -950
Feeder Cattle(CME)
Nov04 041117 108.250 108.400 108.200 108.375 +0.100 390 1,949 -161
Jan05 041117 103.150 104.225 103.100 103.700 +0.500 1,367 8,915 +213
Mar05 041117 98.450 99.150 98.250 98.700 +0.300 256 2,318 -37
Apr05 041117 96.800 97.800 96.800 97.350 +0.600 96 1,087 -4
May05 041117 96.850 97.800 96.850 97.150 +0.250 69 1,107 +12
Aug05 041117 99.900 100.500 99.900 99.900 +0.050 22 222 +8
Sep05 041117 98.700 98.700 98.700 98.700 unch 0 1 +0
Total Volume and Open Interest 2,200 15,600 +31
Lean Hogs(CME)
Dec04 041117 74.900 75.425 74.175 74.825 +0.450 11,411 25,637 -4,216
Feb05 041117 73.800 73.900 72.550 72.875 -0.425 10,222 45,467 +4,116
Apr05 041117 70.650 70.850 69.400 70.075 -0.475 1,161 11,611 +200
May05 041117 69.125 69.900 68.300 68.750 -0.425 129 1,929 +30
Jun05 041117 73.300 73.800 72.400 72.850 -0.625 1,155 5,942 -306
Jul05 041117 69.400 69.800 68.700 69.100 -0.400 270 1,549 +98
Aug05 041117 64.800 65.200 63.850 64.700 -0.300 58 882 +18
Oct05 041117 56.100 56.400 55.525 55.525 -0.525 66 325 +51
Total Volume and Open Interest 24,494 93,424 +5
Pork Bellies(CME)
Feb05 041117 100.900 101.200 98.900 99.650 -1.000 457 1,532 +14
Mar05 041117 100.150 100.150 100.150 100.150 -0.850 3 26 +0
May05 041117 99.900 99.900 99.900 99.900 -0.850 0 23 +0
Jul05 041117 101.250 102.000 101.250 102.000 -1.500 0 12 +0
Aug05 041117 101.500 101.500 101.500 101.500 unch 0 1 +0
Total Volume and Open Interest 460 1,594 +14
Class III Milk(CME)
Nov04 041117 14.84 14.95 14.84 14.95 +0.04 274 4,032 +22
Dec04 041117 14.02 14.90 14.00 14.84 +0.54 583 3,813 +22
Jan05 041117 12.80 13.50 12.75 13.40 +0.20 531 2,394 +5
Feb05 041117 12.30 12.50 12.28 12.45 +0.04 98 2,104 -10
Mar05 041117 12.35 12.50 12.30 12.35 -0.05 86 2,365 +20
Total Volume and Open Interest 1,929 22,482 +137
Cocoa(ICE)
Dec04 041117 1665 1665 1610 1616 -73 125 678 -44
Mar05 041117 1662 1662 1608 1610 -75 3,225 53,350 +554
May05 041117 1657 1658 1619 1619 -72 392 11,741 +186
Jul05 041117 1650 1663 1620 1622 -74 428 11,416 +1
Sep05 041117 1659 1659 1626 1626 -73 134 9,432 +0
Dec05 041117 1665 1666 1625 1629 -71 50 8,482 +52
Mar06 041117 1656 1665 1630 1630 -76 1 10,433 +0
Total Volume and Open Interest 4,355 117,663 +749
Coffee "C"(ICE)
Dec04 041117 86.00 89.75 84.00 88.05 +2.00 13,191 15,981 -4,833
Mar05 041117 89.20 93.60 87.50 91.65 +1.95 24,034 62,856 +7,182
May05 041117 90.00 95.00 89.50 93.25 +2.05 1,029 7,120 +258
Jul05 041117 91.30 95.70 91.10 94.75 +2.15 600 2,958 +350
Sep05 041117 92.60 97.00 92.50 96.25 +2.20 497 1,748 +218
Dec05 041117 93.50 100.00 93.50 98.75 +2.20 136 793 -4
Total Volume and Open Interest 39,547 91,727 +3,208
Orange Juice(ICE)
Jan05 041117 73.20 76.00 72.10 74.50 +0.55 2,027 15,317 -316
Mar05 041117 75.20 77.00 74.10 76.35 +0.50 537 11,385 +137
May05 041117 78.15 79.20 77.50 79.00 +0.30 245 4,486 -2
Jul05 041117 79.50 81.00 79.50 80.80 +0.60 61 534 +11
Sep05 041117 82.30 82.30 82.30 82.30 +0.55 0 86 +0
Nov05 041117 83.80 83.80 83.80 83.80 +0.60 50 525 +0
Total Volume and Open Interest 2,870 32,380 -170
Sugar #11(ICE)
Mar05 041117 8.89 8.93 8.66 8.69 -0.18 33,930 201,997 +3,633
May05 041117 9.00 9.04 8.81 8.83 -0.14 5,413 40,077 +501
Jul05 041117 8.82 8.86 8.67 8.67 -0.12 3,464 22,913 +1,053
Oct05 041117 8.80 8.83 8.66 8.67 -0.11 1,538 21,956 +197
Mar06 041117 8.67 8.70 8.55 8.56 -0.10 441 8,993 +286
Total Volume and Open Interest 45,191 300,369 +5,810
Sugar #14(ICE)
Jan05 041117 20.55 20.55 20.53 20.54 -0.01 930 1,712 +353
Mar05 041117 20.51 20.52 20.50 20.52 -0.01 218 3,527 -80
May05 041117 20.58 20.59 20.55 20.57 +0.02 22 2,018 +7
Jul05 041117 20.72 20.75 20.72 20.75 -0.05 20 1,551 +8
Sep05 041117 20.85 20.85 20.85 20.85 -0.02 16 2,366 -6
Total Volume and Open Interest 1,221 11,804 +297
London Cocoa(LCE)
Dec04 041117 922 923 877 877 -51 1,595 41,307 -468
Mar05 041117 940 943 895 895 -50 2,365 57,652 +45
May05 041117 952 954 907 907 -50 317 19,178 +3
Jul05 041117 969 969 923 923 -50 459 15,855 +75
Sep05 041117 989 990 945 945 -48 416 35,725 -67
Dec05 041117 960 961 923 923 -49 58 29,359 +15
Mar06 041117 977 979 931 931 -49 3 3,966 +3
Total Volume and Open Interest 5,213 203,484 -394
London Coffee(LCE)
Nov04 041117 642.00 648.00 629.00 644.00 -12.00 992 4,350 +150
Jan05 041117 673.00 678.00 646.00 670.00 -8.00 17,039 68,646 -3,391
Mar05 041117 690.00 698.00 668.00 692.00 -6.00 4,563 53,422 +144
May05 041117 711.00 715.00 688.00 711.00 -6.00 382 34,529 +89
Jul05 041117 728.00 729.00 710.00 729.00 -6.00 71 9,242 +21
Sep05 041117 746.00 746.00 726.00 746.00 -6.00 36 5,370 +29
Total Volume and Open Interest 23,111 177,590 -2,958
London Sugar(LCE)
Mar05 041117 255.00 258.00 246.20 246.90 -7.90 4,393 27,504 -509
May05 041117 263.00 264.50 255.00 255.00 -7.50 700 10,997 +154
Aug05 041117 263.00 265.00 256.30 256.30 -6.70 246 4,811 +89
Oct05 041117 265.50 265.50 256.60 256.60 -6.90 221 3,055 +66
Dec05 041117 263.00 263.00 256.50 256.50 -5.50 15 1,686 +1
Total Volume and Open Interest 5,832 49,565 +51
Cotton(ICE)
Dec04 041117 46.50 47.30 46.10 47.14 +0.55 14,831 12,972 -6,715
Mar05 041117 41.90 42.80 41.90 42.60 +0.48 14,650 51,260 +2,318
May05 041117 42.10 42.65 42.05 42.45 +0.35 2,550 8,049 +790
Jul05 041117 42.70 43.40 42.65 43.06 +0.34 1,777 9,321 +278
Oct05 041117 45.30 45.30 45.30 45.30 -0.30 12 64 +0
Dec05 041117 46.50 46.90 46.25 46.25 -0.26 1,051 5,445 +454
Total Volume and Open Interest 34,874 88,395 -2,875
Lumber(CME)
Jan05 041117 335.0 339.5 334.1 338.5 +6.8 778 2,851 -13
Mar05 041117 340.2 344.0 339.5 343.7 +5.7 217 488 +63
May05 041117 341.0 344.0 341.0 343.1 +3.0 20 136 +5
Jul05 041117 346.1 346.1 346.0 346.0 +1.1 0 40 +0
Total Volume and Open Interest 1,015 3,515 -62
Crude Oil(NYM)
Dec04 041117 45.75 47.10 45.40 46.84 +0.73 85,982 64,089 -34,636
Jan05 041117 45.95 47.35 45.50 47.12 +0.92 79,981 201,506 +5,805
Feb05 041117 46.05 47.35 45.65 47.23 +0.94 23,223 54,452 +2,871
Mar05 041117 46.00 47.30 45.80 47.12 +0.92 11,116 40,129 +2,206
Apr05 041117 45.60 46.95 45.60 46.81 +0.92 5,458 28,200 +515
May05 041117 45.25 46.42 45.25 46.42 +0.90 1,984 16,859 +246
Jun05 041117 45.00 46.10 45.00 46.02 +0.88 4,567 35,758 +1,006
Jul05 041117 44.92 45.62 44.92 45.62 +0.86 605 12,561 -149
Aug05 041117 45.10 45.22 45.10 45.22 +0.84 265 9,710 +47
Sep05 041117 44.00 44.82 44.00 44.82 +0.82 502 12,147 +125
Oct05 041117 43.03 44.44 43.03 44.44 +0.81 55 6,023 +0
Nov05 041117 44.09 44.09 44.09 44.09 +0.80 25 12,773 -17
Dec05 041117 43.03 43.77 42.90 43.77 +0.79 4,615 54,744 +581
Jan06 041117 43.47 43.47 43.47 43.47 +0.78 0 8,143 +0
Feb06 041117 43.20 43.20 43.20 43.20 +0.77 50 3,464 +0
Mar06 041117 42.96 42.96 42.96 42.96 +0.76 350 8,212 -5
Total Volume and Open Interest 220,354 710,178 -21,431
Heating Oil(NYM)
Dec04 041117 133.00 142.00 132.50 141.14 +8.45 20,738 39,649 -606
Jan05 041117 133.90 142.75 133.40 142.09 +8.42 12,457 57,542 +1,839
Feb05 041117 132.60 141.50 132.50 140.19 +7.47 3,989 23,408 +411
Mar05 041117 129.20 135.14 129.00 135.14 +5.82 2,361 16,063 +34
Apr05 041117 124.50 128.70 124.30 128.29 +4.52 1,384 6,812 +362
May05 041117 120.25 123.44 119.75 123.44 +3.72 320 5,537 -30
Jun05 041117 119.40 120.79 119.40 120.79 +3.32 657 7,542 +175
Jul05 041117 118.40 119.59 118.40 119.59 +3.02 345 4,877 -55
Aug05 041117 118.00 119.49 118.00 119.49 +2.87 5 1,935 -20
Sep05 041117 119.30 120.30 119.30 120.09 +2.82 399 3,162 -87
Oct05 041117 119.90 120.74 119.90 120.74 +2.77 4 356 +0
Nov05 041117 119.75 121.39 119.75 121.39 +2.72 1 448 -6
Total Volume and Open Interest 43,308 177,775 +2,444
Gasoline(NYMEX)
Dec04 041117 122.00 126.50 121.00 125.60 +3.40 19,048 31,021 -3,153
Jan05 041117 123.30 127.70 122.30 126.72 +3.32 8,656 46,132 +1,676
Feb05 041117 123.90 128.60 123.60 127.50 +3.22 1,322 11,864 +320
Mar05 041117 125.90 128.33 125.90 128.33 +3.18 368 6,582 +191
Apr05 041117 131.80 136.00 131.80 135.38 +3.13 2,030 13,447 +487
May05 041117 132.50 135.38 132.50 135.38 +3.05 756 11,447 +449
Jun05 041117 134.00 134.43 134.00 134.43 +3.00 272 6,003 +171
Jul05 041117 132.63 132.63 132.63 132.63 +2.95 165 3,302 +100
Aug05 041117 128.00 130.18 128.00 130.18 +2.90 5 1,902 +0
Sep05 041117 127.03 127.03 127.03 127.03 +2.80 383 3,916 -160
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Dec04 041117 7.080 7.360 7.040 7.283 +0.159 40,512 36,942 -672
Jan05 041117 7.670 8.000 7.655 7.954 +0.197 14,575 59,810 +942
Feb05 041117 7.720 7.990 7.700 7.984 +0.187 4,935 27,970 +52
Mar05 041117 7.500 7.730 7.500 7.704 +0.132 4,269 28,326 -305
Apr05 041117 6.720 6.780 6.670 6.744 +0.002 3,216 19,993 +485
May05 041117 6.590 6.650 6.560 6.594 -0.028 1,401 18,314 +606
Jun05 041117 6.610 6.650 6.580 6.619 -0.028 673 12,024 +45
Jul05 041117 6.640 6.650 6.640 6.649 -0.028 362 15,000 +73
Aug05 041117 6.660 6.680 6.650 6.664 -0.033 645 11,540 -169
Sep05 041117 6.650 6.660 6.600 6.642 -0.034 265 11,082 +116
Oct05 041117 6.690 6.690 6.660 6.664 -0.038 1,159 18,096 +382
Nov05 041117 6.950 6.960 6.920 6.939 -0.038 890 9,917 +354
Dec05 041117 7.250 7.250 7.200 7.209 -0.048 350 10,081 -44
Jan06 041117 7.400 7.414 7.400 7.414 -0.043 935 11,309 +155
Feb06 041117 7.410 7.410 7.400 7.409 -0.043 259 8,355 +25
Mar06 041117 7.210 7.210 7.185 7.199 -0.048 326 9,061 -629
Total Volume and Open Interest 76,407 381,756 +1,356
Brent Crude Oil(ICE)
Jan05 041117 41.85 43.12 41.30 42.76 +0.47 42,700 74,412 -5,924
Feb05 041117 42.83 44.00 42.58 43.70 +0.51 20,644 73,211 +2,267
Mar05 041117 43.00 44.10 42.90 43.82 +0.48 6,382 23,942 +2,294
Apr05 041117 42.99 43.85 42.99 43.67 +0.45 2,887 17,075 +216
May05 041117 42.80 43.63 42.80 43.44 +0.46 747 8,744 +542
Jun05 041117 42.45 43.40 42.45 43.13 +0.43 2,072 18,020 -561
Jul05 041117 42.30 43.00 42.30 42.80 +0.41 300 5,184 -50
Aug05 041117 42.60 42.60 42.48 42.48 +0.38 0 2,035 +0
Sep05 041117 41.55 42.16 41.55 42.16 +0.35 0 5,879 +0
Oct05 041117 41.85 41.85 41.85 41.85 +0.33 100 1,850 +100
Nov05 041117 41.54 41.54 41.54 41.54 +0.31 0 2,772 +0
Dec05 041117 40.70 41.50 40.70 41.23 +0.29 1,950 40,503 -225
Total Volume and Open Interest 78,382 325,815 -941
Gas Oil(ICE)
Dec04 041117 403.00 429.00 402.25 419.00 +12.50 19,400 46,369 -480
Jan05 041117 400.00 418.75 399.00 410.50 +6.50 15,136 30,451 +811
Feb05 041117 392.75 405.75 392.75 402.75 +5.25 2,462 11,880 +155
Mar05 041117 384.50 393.50 384.50 393.50 +4.50 299 7,212 +100
Apr05 041117 378.50 384.25 378.50 384.25 +4.00 203 6,449 +0
May05 041117 375.00 379.25 373.00 379.25 +3.75 332 3,262 +0
Jun05 041117 368.00 376.50 368.00 376.25 +4.00 1,852 10,821 +235
Jul05 041117 375.00 375.00 375.00 375.00 +3.75 0 1,049 +0
Aug05 041117 374.00 374.00 374.00 374.00 +3.75 0 1,586 +125
Sep05 041117 369.50 373.25 369.50 373.25 +3.75 300 4,889 +0
Total Volume and Open Interest 41,034 145,066 +1,712
US Dollar Index(ICE)
Dec04 041117 83.900 83.940 83.320 83.340 -0.530 1,513 24,719 -2
Mar05 041117 84.030 84.030 83.490 83.490 -0.530 33 2,871 +22
Jun05 041117 83.770 83.770 83.670 83.670 -0.530 0 12 +0
Total Volume and Open Interest 1,546 27,615 +20
Australian Dollar(CME)
Dec04 041117 77.75 78.25 77.74 78.09 +1.02 1,346 68,941 -1,364
Mar05 041117 77.20 77.66 77.20 77.52 +1.01 98 1,005 +69
Jun05 041117 77.00 77.02 77.00 77.02 +1.01 0 270 +0
Total Volume and Open Interest 1,447 70,438 -1,292
British Pound(CME)
Dec04 041117 185.39 185.61 184.80 185.56 +0.57 1,530 88,353 -462
Mar05 041117 184.42 184.60 184.10 184.39 +0.57 6 437 +4
Jun05 041117 183.39 183.39 183.39 183.39 +0.57 0 1 +0
Total Volume and Open Interest 1,538 88,817 -460
Canadian Dollar(CME)
Dec04 041117 83.97 84.20 83.65 83.68 -0.01 2,216 101,075 -123
Mar05 041117 83.92 84.13 83.61 83.61 -0.01 301 4,613 +162
Jun05 041117 83.78 83.78 83.56 83.56 -0.01 12 1,845 +9
Sep05 041117 83.95 83.95 83.53 83.53 unch 2 702 +2
Total Volume and Open Interest 2,541 108,544 +54
Japanese Yen(CME)
Dec04 041117 95.96 96.49 95.88 96.33 +1.30 5,213 180,450 +2,103
Mar05 041117 96.59 97.00 96.58 96.91 +1.30 80 1,376 +59
Jun05 041117 97.00 97.55 97.00 97.55 +1.30 5 50 +4
Total Volume and Open Interest 5,298 181,901 +2,166
Swiss Franc(CME)
Dec04 041117 85.80 86.15 85.73 86.09 +1.00 1,651 75,240 -412
Mar05 041117 86.18 86.47 86.15 86.42 +1.00 141 452 -3
Jun05 041117 86.70 86.77 86.70 86.77 +1.00 0 69 +0
Total Volume and Open Interest 1,792 75,763 -415
EuroFX(CME)
Dec04 041117 130.28 130.43 130.07 130.39 +0.73 13,559 199,640 +2,135
Mar05 041117 130.35 130.47 130.26 130.46 +0.73 35 3,336 +20
Jun05 041117 130.55 130.62 130.35 130.62 +0.74 2 334 +4
Total Volume and Open Interest 13,596 203,471 +2,161
Mexican Peso(CME)
Dec04 041117 877.0 882.0 877.0 881.0 +5.5 6,466 69,215 +1,404
Jan05 041117 873.0 875.8 873.0 875.8 +5.5 30 30 +20
Total Volume and Open Interest 6,551 70,543 +1,424
30-Year T-Bonds(CBOT)
Dec04 041117 112~150 113~140 112~000 113~090 +0~260 247,563 585,972 +2,642
Mar05 041117 111~080 112~150 111~040 112~100 +0~260 15,015 52,017 +7,510
Jun05 041117 111~150 111~150 111~130 111~130 +0~260 5 206 +0
Total Volume and Open Interest 262,583 638,197 +10,152
10-Year T-Notes(CBOT)
Dec04 041117 112~105 112~290 111~290 112~255 +0~155 722,735 1,598,323 -21,748
Mar05 041117 111~205 112~100 111~140 112~065 +0~160 23,655 193,810 +5,594
Jun05 041117 110~260 111~095 110~260 111~090 +0~160 385 4,169 -35
Total Volume and Open Interest 746,775 1,796,302 -16,189
5-Year T-Notes(CBOT)
Dec04 041117 110~020 110~084 110~004 110~078 +0~042 376,912 1,056,284 +1,056,284
Mar05 041117 109~042 109~100 109~042 109~100 +0~042 17,224 200,117 +200,117
Jun05 041117 109~036 109~036 109~036 109~036 +0~044 1,005 1,015 +1,000
Total Volume and Open Interest 395,141 1,015 +1,000
2 Year T-Notes(CBOT)
Dec04 041117 105~028 105~049 105~022 105~048 +0~013 3,482 209,581 +737
Mar05 041117 104~127 105~004 104~127 105~003 +0~014 465 590 +565
Total Volume and Open Interest 3,947 210,171 +1,302
Eurodollars(CME)
Dec04 041117 97.533 97.550 97.533 97.548 +0.003 42,587 982,501 +21,570
Mar05 041117 97.135 97.210 97.130 97.200 +0.045 58,548 955,204 +22,669
Jun05 041117 96.860 96.970 96.850 96.960 +0.075 54,485 911,368 +35,307
Sep05 041117 96.650 96.770 96.630 96.755 +0.080 37,009 798,702 +19,960
Dec05 041117 96.470 96.600 96.450 96.590 +0.090 41,024 601,961 +15,303
Mar06 041117 96.340 96.475 96.335 96.465 +0.090 27,692 449,217 -4,169
Jun06 041117 96.225 96.365 96.225 96.350 +0.085 31,031 336,282 +4,422
Sep06 041117 96.130 96.255 96.120 96.245 +0.085 27,942 272,620 +11,727
Dec06 041117 96.005 96.130 96.000 96.130 +0.090 9,526 215,455 +1,671
Mar07 041117 95.910 96.045 95.900 96.030 +0.090 13,044 161,105 +841
Jun07 041117 95.810 95.935 95.795 95.925 +0.090 9,074 165,960 +249
Sep07 041117 95.710 95.830 95.685 95.820 +0.090 12,818 123,453 +4,326
Dec07 041117 95.575 95.720 95.570 95.710 +0.090 3,970 91,583 +225
Mar08 041117 95.485 95.630 95.480 95.615 +0.085 4,220 84,684 +445
Jun08 041117 95.380 95.525 95.380 95.515 +0.090 3,816 88,547 +593
Sep08 041117 95.330 95.430 95.320 95.420 +0.090 4,914 79,508 -193
Dec08 041117 95.220 95.315 95.210 95.315 +0.095 4,617 62,774 +1,283
Mar09 041117 95.130 95.225 95.120 95.225 +0.095 4,734 49,973 +173
Total Volume and Open Interest 402,202 6,588,033 +102,220
30 Day Federal Funds(CBOT)
Nov04 041117 98.070 98.070 98.070 98.070 unch 1,429 155,228 -5,440
Dec04 041117 97.880 97.880 97.880 97.880 unch 4,534 144,833 +6,856
Jan05 041117 97.780 97.780 97.780 97.780 unch 3,652 123,715 +5,660
Feb05 041117 97.560 97.570 97.560 97.570 +0.010 2,063 39,474 +2,704
Mar05 041117 97.500 97.500 97.490 97.500 +0.020 106 11,329 +1,012
Apr05 041117 97.370 97.370 97.360 97.360 +0.010 10 1,822 -342
Total Volume and Open Interest 11,942 476,612 +10,576
30 Day Fed Funds(e-CBOT)
Nov04 041117 98.070 98.075 98.070 98.070 unch 6,947 0 +0
Dec04 041117 97.880 97.880 97.875 97.875 -0.005 14,580 0 +0
Jan05 041117 97.780 97.780 97.770 97.780 unch 14,660 0 +0
Feb05 041117 97.555 97.565 97.545 97.565 +0.010 6,939 0 +0
Mar05 041117 97.475 97.495 97.470 97.495 +0.015 4,673 0 +0
Apr05 041117 97.340 97.375 97.340 97.370 +0.025 1,037 0 +0
Total Volume and Open Interest 48,836    
3-Mth Euro-Yen(CME)
Dec04 041117 99.92 99.92 99.92 99.92 unch 2,566 21,434 +1,267
Mar05 041117 99.90 99.90 99.90 99.90 unch 287 50,976 -686
Jun05 041117 99.89 99.89 99.89 99.89 +0.01 0 26,261 -843
Sep05 041117 99.85 99.85 99.85 99.85 +0.01 100 7,967 -6
Dec05 041117 99.78 99.79 99.78 99.79 +0.01 150 5,022 -979
Mar06 041117 99.70 99.70 99.70 99.70 +0.02 4 8,792 -102
Jun06 041117 99.61 99.61 99.61 99.61 +0.01 0 3,861 -400
Sep06 041117 99.51 99.51 99.51 99.51 +0.02 0 3,184 +0
Dec06 041117 99.39 99.39 99.39 99.39 unch 0 411 +0
Mar07 041117 99.29 99.29 99.29 99.29 +0.01 0 6 +0
Total Volume and Open Interest 3,107 128,961 -1,749
3-Mth Euro-Yen(SGX)
Dec04 041117 99.92 99.92 99.92 99.92 unch 78 60,577 -141
Mar05 041117 99.90 99.90 99.90 99.90 unch 1,402 88,053 -194
Jun05 041117 99.89 99.89 99.89 99.89 unch 316 77,895 -917
Sep05 041117 99.84 99.84 99.84 99.84 unch 668 44,875 -77
Dec05 041117 99.78 99.78 99.78 99.78 +0.01 342 36,270 -216
Mar06 041117 99.69 99.69 99.69 99.69 +0.01 359 28,633 -181
Jun06 041117 99.60 99.61 99.60 99.61 +0.01 13 13,038 +30
Sep06 041117 99.51 99.51 99.51 99.51 +0.01 0 7,406 +0
Total Volume and Open Interest 3,178 370,362 -1,696
Japanese Gov't Bonds(SGX)
Dec04 041117 138.28 138.43 138.26 138.37 +0.08 1,356 29,518 +716
Mar05 041117 137.51 137.51 137.51 137.51 +0.09 0 8 +0
Jun05 041117 137.51 137.51 137.51 137.51 +0.09      
Total Volume and Open Interest 1,356 29,526 +716
Euro-Bund(EUREX)
Dec04 041117 117.95 118.10 117.65 117.94 -0.02 1,422,561 1,367,613 +36,486
Mar05 041117 117.29 117.41 116.98 117.26 -0.03 8,172 54,884 +2,275
Jun05 041117 116.44 116.44 116.44 116.44 -0.02 732 249 +0
Total Volume and Open Interest 1,431,465 1,422,746 +38,761
Euro-Bobl(EUREX)
Dec04 041117 112.73 112.86 112.59 112.73 +0.01 839,004 885,848 +27
Mar05 041117 112.48 112.59 112.39 112.49 unch 5,491 21,132 +1,859
Jun05 041117 111.73 111.73 111.73 111.73 +0.01 1,111 800 +0
Total Volume and Open Interest 845,606 907,780 +1,886
3-Mth Euribor(EUREX)
Dec04 041117 97.800 97.810 97.800 97.810 +0.005 1,835 10,422 +94
Mar05 041117 97.715 97.725 97.705 97.720 +0.010 1,019 7,365 +3
Jun05 041117 97.615 97.640 97.605 97.630 +0.020 856 5,119 +133
Total Volume and Open Interest 4,173 30,065 +314
Long Gilt(LIFFE)
Dec04 041117 109~04 109~07 108~23 108~30 -0~08 64,046 225,355 +5,659
Mar05 041117 110~23 110~23 110~11 110~15 -0~09 1,889 6,051 +1,289
Total Volume and Open Interest 65,935 231,406 +6,948
3-Mth Short Sterling(LIFFE)
Dec04 041117 95.11 95.13 95.10 95.12 +0.01 49,328 247,652 -6,125
Mar05 041117 95.10 95.11 95.06 95.09 unch 47,549 280,021 -1,585
Jun05 041117 95.14 95.16 95.09 95.13 -0.01 51,656 203,266 -912
Sep05 041117 95.19 95.20 95.12 95.16 -0.03 66,130 229,690 +11,321
Dec05 041117 95.19 95.21 95.12 95.16 -0.03 65,542 198,206 -2,119
Mar06 041117 95.17 95.19 95.10 95.14 -0.03 24,565 100,881 -1,126
Total Volume and Open Interest 326,216 1,468,580 -2,052
3-Mth Euribor(LIFFE)
Dec04 041117 97.800 97.815 97.795 97.805 unch 68,287 659,777 +202
Mar05 041117 97.710 97.735 97.700 97.710 unch 137,684 536,534 -8,631
Jun05 041117 97.615 97.650 97.600 97.615 unch 138,001 549,450 -1,216
Total Volume and Open Interest 739,927 3,262,182 -5,627
3-Mth Aus T-Bills(SFE)
Dec04 041117 94.54 94.56 94.53 94.56 +0.02 11,299 113,785 +28
Mar05 041117 94.41 94.45 94.41 94.44 +0.02 23,058 142,555 +2,170
Jun05 041117 94.36 94.40 94.36 94.39 +0.02 3,575 60,521 -1,650
Sep05 041117 94.37 94.37 94.35 94.37 +0.02 1,691 25,688 +176
Dec05 041117 94.33 94.35 94.33 94.34 +0.02 193 16,929 +44
Mar06 041117 94.30 94.32 94.30 94.31 +0.02 278 13,228 +91
Jun06 041117 94.28 94.29 94.28 94.28 +0.02 477 9,892 +373
Sep06 041117 94.26 94.26 94.26 94.26 +0.02 190 6,258 +190
Dec06 041117 94.23 94.23 94.23 94.23 +0.01 0 2,891 +0
Mar07 041117 94.19 94.19 94.19 94.19 unch 0 1,859 +0
Total Volume and Open Interest 40,761 397,061 +1,422
10-Year Aus T-Bonds(SFE)
Dec04 041117 94.50 94.54 94.49 94.51 +0.01 25,582 267,362 +4,325
Mar05 041117 94.51 94.51 94.51 94.51 +0.01      
Total Volume and Open Interest 25,582 267,362 +4,325
3-Year Aus T-Bonds(SFE)
Dec04 041117 94.67 94.70 94.65 94.68 +0.01 55,288 388,683 +8,019
Mar05 041117 94.68 94.68 94.68 94.68 +0.01      
Total Volume and Open Interest 55,288 388,683 +8,019
Gold(CMX)
Dec04 041117 443.5 445.4 442.3 445.1 +4.6 74,586 246,982 +1,809
Feb05 041117 445.8 447.5 444.5 447.2 +4.6 20,916 47,390 +11,559
Apr05 041117 448.1 449.5 446.5 449.2 +4.6 228 8,803 +142
Jun05 041117 450.3 452.5 448.0 451.3 +4.6 2,614 18,405 +1,923
Aug05 041117 453.5 453.6 453.5 453.6 +4.6 370 6,490 +0
Oct05 041117 455.8 455.8 455.8 455.8 +4.6 102 3,262 +37
Dec05 041117 457.0 459.5 452.6 458.1 +4.6 701 11,852 +41
Feb06 041117 460.5 460.5 460.5 460.5 +4.6 0 844 +0
Apr06 041117 462.9 462.9 462.9 462.9 +4.6 0 491 +0
Jun06 041117 465.3 465.3 465.3 465.3 +4.6 55 8,643 -50
Aug06 041117 467.8 467.8 467.8 467.8 +4.6 0 200 +0
Total Volume and Open Interest 99,742 362,336 +15,541
Silver(CMX)
Dec04 041117 764.5 768.0 757.0 766.5 +7.3 15,847 82,892 -1,633
Mar05 041117 770.0 774.0 762.0 771.5 +7.4 4,685 28,167 +2,588
May05 041117 771.0 774.3 770.0 774.3 +7.4 8 2,872 +3
Jul05 041117 775.0 779.0 770.0 777.1 +7.4 659 2,660 +229
Sep05 041117 779.1 779.1 779.1 779.1 +7.2 2 599 +0
Dec05 041117 783.0 784.0 776.0 781.8 +7.0 375 4,795 -60
Mar06 041117 784.2 784.2 784.2 784.2 +6.8 0 1 +0
Total Volume and Open Interest 21,937 124,272 +1,407
Platinum(NYMEX)
Jan05 041117 868.0 877.5 866.0 875.6 +6.7 802 7,238 +107
Apr05 041117 868.5 873.1 868.5 873.1 +6.7 4 509 +0
Total Volume and Open Interest 806 7,747 +107
Palladium(NYMEX)
Dec04 041117 220.20 223.50 220.10 223.00 +1.00 1,148 7,864 +52
Mar05 041117 223.50 226.00 223.00 225.15 +1.00 455 3,534 +266
Jun05 041117 227.00 227.15 224.00 227.15 +1.50 0 10 +0
Total Volume and Open Interest 1,605 11,410 +320
Copper(CMX)
Dec04 041117 139.10 141.15 139.00 141.05 +4.15 7,668 33,667 -1,047
Mar05 041117 137.70 139.15 137.40 139.15 +3.75 3,267 27,523 +949
May05 041117 133.80 134.10 133.30 134.10 +3.55 338 4,689 +202
Jul05 041117 128.50 129.40 128.00 129.40 +3.40 66 2,503 +39
Sep05 041117 123.95 124.60 123.95 124.60 +3.30 6 1,768 +9
Total Volume and Open Interest 12,034 80,861 +186
Aluminum(CMX)
Nov04 041117 89.00 89.25 89.00 89.15 +0.55 18 570 -3
Dec04 041117 88.50 88.95 88.50 88.95 +0.60 80 1,218 +21
Jan05 041117 88.60 88.60 88.60 88.60 +0.60 330 1,049 +239
Feb05 041117 88.35 88.35 88.35 88.35 +0.60 0 651 +0
Mar05 041117 88.20 88.20 88.20 88.20 +0.60 0 657 +0
Apr05 041117 87.85 87.85 87.85 87.85 +0.60 0 486 +0
Total Volume and Open Interest 478 10,201 +330
DJIA Index(CBOT)
Dec04 041117 10530 10615 10520 10574 +71 5,465 43,115 +378
Mar05 041117 10525 10610 10525 10577 +71 13 92 +3
Jun05 041117 10593 10593 10593 10593 +71 1 2 +0
Total Volume and Open Interest 5,478 43,210 +381
S & P 500(CME)
Dec04 041117 1181.70 1189.50 1179.00 1184.20 +6.80 33,577 651,513 -1,767
Mar05 041117 1188.00 1191.20 1183.30 1186.20 +6.80 2,020 40,560 +647
Jun05 041117 1189.50 1189.50 1189.50 1189.50 +6.80 28 3,089 +17
Sep05 041117 1192.80 1192.80 1192.80 1192.80 +6.80 45 1,100 +0
Total Volume and Open Interest 35,625 696,425 -1,103
S & P 500 E-Mini(Globex)
Dec04 041117 1177.50 1189.75 1177.25 1184.25 +6.75 658,437 985,697 -730
Mar05 041117 1180.25 1191.25 1180.00 1186.25 +6.75 474 46,849 +14
Total Volume and Open Interest 658,911 1,032,546 -716
NASDAQ 100(CME)
Dec04 041117 1565.00 1583.00 1564.00 1574.50 +19.00 9,376 85,227 -339
Mar05 041117 1582.50 1582.50 1582.50 1582.50 +19.00 3 57 +0
Jun05 041117 1589.50 1589.50 1589.50 1589.50 +19.00      
Total Volume and Open Interest 9,379 85,284 -339
NASDAQ 100 E-Mini(Globex)
Dec04 041117 1556.00 1583.00 1556.00 1574.50 +19.00 284,017 370,768 -9,263
Mar05 041117 1565.50 1591.00 1565.50 1582.50 +19.00 167 2,257 -77
Total Volume and Open Interest 284,184 373,025 -9,340
S & P Midcap 400(CME)
Dec04 041117 634.00 639.00 633.00 637.00 +5.00 1,621 15,397 +1,323
Mar05 041117 637.50 637.50 637.50 637.50 +5.00 0 3 +0
Jun05 041117 637.50 637.50 637.50 637.50 +5.00      
Total Volume and Open Interest 1,620 15,400 +1,323
Russell 2000(CME)
Dec04 041117 623.00 629.00 620.50 623.25 +3.75 1,113 27,264 +16
Mar05 041117 624.75 624.75 624.75 624.75 +3.95 0 108 +0
Jun05 041117 624.75 624.75 624.75 624.75 +3.95      
Total Volume and Open Interest 1,113 27,372 +16
Russell 2000 E-Mini(Globex)
Dec04 041117 619.60 628.90 619.60 623.30 +3.80 67,860 123,390 -1,804
Mar05 041117 628.00 630.00 623.60 624.80 +4.00 3 315 +0
Total Volume and Open Interest 67,863 123,705 -1,804
Nikkei 225(CME)
Dec04 041117 11135 11200 11125 11170 -15 10,943 180,250 +2,092
Mar05 041117 11165 11165 11165 11165 -15 0 16 +16
Total Volume and Open Interest 10,943 180,269 +2,111
Nikkei 225(SGX)
Dec04 041117 11135 11200 11125 11170 -15 10,943 180,250 +2,092
Mar05 041117 11165 11165 11165 11165 -15 0 16 +16
Jun05 041117 11110 11110 11110 11110 -15 0 3 +3
Total Volume and Open Interest 10,943 180,269 +2,111
CAC 40(EURONEXT)
Nov04 041117 3808.0 3846.0 3795.0 3843.0 +50.0 92,925 427,714 +12,300
Dec04 041117 3796.5 3843.0 3793.5 3840.5 +50.0 31,857 169,973 +19,132
Jan05 041117 3832.5 3848.0 3831.0 3847.0 +50.0      
Total Volume and Open Interest 124,798 606,724 +31,432
Hang Seng Index(HKFE)
Nov04 041117 13796 13840 13768 13826 +82 19,421 117,279 +859
Dec04 041117 13750 13824 13750 13804 +74 496 1,924 +453
Total Volume and Open Interest 19,942 121,651 +1,322
DAX(EUREX)
Dec04 041117 4139.5 4202.0 4123.0 4185.0 +52.0 134,815 183,212 +486
Mar05 041117 4162.0 4222.0 4146.0 4208.0 +52.5 708 10,482 -230
Jun05 041117 4188.0 4243.0 4179.0 4232.0 +52.5 263 1,552 -109
Total Volume and Open Interest 135,786 195,246 +147
FT-SE 100(EURONEXT)
Dec04 041117 4795.00 4809.50 4775.00 4801.50 +25.50 82,547 455,471 -4,800
Mar05 041117 4794.50 4805.00 4784.00 4803.50 +25.50 5,570 21,694 +3,060
Jun05 041117 4821.50 4821.50 4821.50 4821.50 +25.50 10 17,720 +10
Total Volume and Open Interest 88,377 495,985 -1,630
SPI 200(SFE)
Dec04 041117 3874.0 3888.0 3869.0 3880.0 +4.0 12,047 169,393 -473
Mar05 041117 3892.0 3896.0 3890.0 3890.0 +3.0 323 3,843 +312
Jun05 041117 3905.0 3905.0 3905.0 3905.0 +4.0 23 3,118 -6
Total Volume and Open Interest 12,474 180,463 -93
GSCI(CME)
Dec04 041117 329.50 338.80 329.50 338.60 +8.05 95 16,737 -50
Jan05 041117 337.50 337.50 337.50 337.50 +7.00 0 3 +0
Feb05 041117 333.50 333.50 333.50 333.50 +5.50 2 0 +0
Total Volume and Open Interest 97 16,740 -1,063
RJ/CRB Index(ICE)
Jan05 041117 284.10 288.50 284.00 288.50 +3.85 60 325 +9
Feb05 041117 286.75 286.75 286.75 286.75 +3.85 0 116 +0
Apr05 041117 287.00 287.00 286.50 286.50 +3.85 2 110 +0
Total Volume and Open Interest 60 565 +9
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

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Learn More about MRCI research by visiting our NEW Tutorials!