MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon November 22, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan05 041122 554.00 557.00 547.50 554.50 +4.00 39,210 107,375 +656
Mar05 041122 558.50 560.50 551.50 558.50 +4.50 7,199 51,042 +189
May05 041122 564.00 565.50 558.00 564.25 +3.75 4,489 30,496 +140
Jul05 041122 570.00 572.00 564.00 571.25 +4.50 1,959 27,046 +29
Aug05 041122 574.00 574.00 569.00 574.00 +4.00 22 1,717 +0
Sep05 041122 574.00 575.50 572.00 575.00 +3.00 16 333 +9
Nov05 041122 584.00 585.50 578.50 584.75 +3.50 1,195 8,723 +279
Total Volume and Open Interest 54,096 226,763 +1,307
Soybean Meal(CBOT)
Dec04 041122 159.00 159.50 157.70 159.30 +1.10 13,816 35,132 -142
Jan05 041122 161.00 161.70 159.40 160.60 +0.40 6,545 26,129 +998
Mar05 041122 163.30 163.50 161.50 162.80 +0.90 5,883 29,076 -150
May05 041122 165.70 166.00 164.20 165.40 +1.20 1,199 17,113 +31
Jul05 041122 169.00 169.00 167.50 168.70 +1.00 1,992 24,263 +820
Aug05 041122 170.50 170.50 169.50 170.00 +0.80 91 8,809 +39
Sep05 041122 171.00 171.60 171.00 171.30 +0.80 82 5,625 +30
Oct05 041122 172.70 173.00 172.50 172.70 +0.40 28 3,198 -12
Total Volume and Open Interest 29,936 155,076 +1,674
Soybean Oil(CBOT)
Dec04 041122 21.53 21.80 21.33 21.71 +0.22 11,073 30,821 -2,062
Jan05 041122 21.70 21.95 21.46 21.85 +0.18 7,311 33,337 +1,538
Mar05 041122 21.75 22.00 21.55 21.96 +0.18 4,384 30,527 +883
May05 041122 21.90 22.20 21.75 22.10 +0.15 1,237 17,992 -207
Jul05 041122 22.04 22.22 21.81 22.20 +0.16 2,837 17,136 -514
Aug05 041122 22.08 22.22 21.90 22.21 +0.16 45 6,136 +37
Sep05 041122 22.10 22.20 21.95 22.20 +0.18 33 3,506 +9
Oct05 041122 22.10 22.20 21.95 22.20 +0.15 14 2,401 -2
Total Volume and Open Interest 27,134 149,129 -287
Canola(WCE)
Nov04 041112 288.5 288.5 288.5 288.5 unch 45 42 +0
Jan05 041122 290.2 294.0 289.5 292.5 +2.3 4,193 47,554 +825
Mar05 041122 295.5 298.5 294.3 297.8 +1.9 1,256 9,390 +123
May05 041122 301.4 301.8 300.0 301.8 unch 432 955 +184
Jul05 041122 307.0 307.0 307.0 307.0 +2.2 2 519 +2
Total Volume and Open Interest 6,244 70,722 +1,414
Corn(CBOT)
Dec04 041122 200.00 200.25 197.25 197.50 -1.75 68,276 193,216 -16,422
Mar05 041122 210.50 210.75 208.00 208.25 -2.00 42,950 274,121 +14,570
May05 041122 217.25 218.00 215.25 215.50 -1.50 8,689 62,437 +1,961
Jul05 041122 225.75 225.75 223.00 223.25 -2.00 6,363 66,716 +498
Sep05 041122 232.25 232.50 230.25 230.75 -1.50 548 17,235 +493
Dec05 041122 240.50 241.00 239.50 240.00 -0.25 4,237 39,508 +1,756
Total Volume and Open Interest 131,094 655,997 +2,866
Wheat(CBOT)
Dec04 041122 309.50 313.50 301.00 302.00 -7.75 19,624 46,266 -2,316
Mar05 041122 319.00 323.50 311.00 312.00 -7.75 17,682 102,021 +4,618
May05 041122 326.50 330.00 317.50 318.00 -8.50 1,644 12,002 +616
Jul05 041122 331.50 336.50 327.00 327.50 -5.75 2,021 10,858 +116
Sep05 041122 341.00 341.50 334.50 334.50 -5.50 70 302 -13
Total Volume and Open Interest 42,498 176,258 +3,833
Wheat(KCBT)
Dec04 041122 353.50 354.00 350.50 350.50 -3.00 5,704 17,087 -4,470
Mar05 041122 350.25 350.50 345.00 345.25 -3.50 5,318 36,099 +56
May05 041122 348.00 348.00 345.50 346.00 -1.00 373 5,144 +34
Jul05 041122 345.00 345.00 341.50 341.75 -2.25 1,897 8,915 -429
Sep05 041122 346.00 346.00 346.00 346.00 -1.00 2 1,432 +0
Total Volume and Open Interest 13,406 69,057 -4,711
Wheat(MGE)
Dec04 041122 361.00 361.00 352.00 352.50 -9.25 3,448 9,857 -1,574
Mar05 041122 364.50 365.00 358.50 358.75 -5.75 3,496 16,168 +802
May05 041122 368.50 369.00 364.00 364.00 -3.00 197 5,324 +168
Jul05 041122 368.50 368.50 366.25 366.25 -1.75 34 2,361 -20
Sep05 041122 365.00 366.00 361.00 361.00 -4.25 31 1,067 +17
Total Volume and Open Interest 7,207 35,002 -607
Oats(CBOT)
Dec04 041122 147.50 150.75 147.00 150.25 +3.50 1,255 4,442 -93
Mar05 041122 153.00 154.75 151.00 151.25 -0.75 874 3,818 +273
May05 041122 156.75 158.00 155.00 155.00 -0.75 33 175 -4
Jul05 041122 162.00 162.00 160.00 160.00 -1.00 11 48 +9
Total Volume and Open Interest 2,173 8,486 +185
Rough Rice(CBOT)
Jan05 041122 7.00 7.10 6.98 7.09 +0.08 126 3,300 -55
Mar05 041122 7.23 7.28 7.23 7.28 +0.07 20 900 +5
May05 041122 7.48 7.48 7.48 7.48 +0.08 0 256 +0
Jul05 041122 7.66 7.66 7.66 7.66 +0.08 0 54 +0
Total Volume and Open Interest 148 4,512 -499
Live Cattle(CME)
Dec04 041122 84.500 85.200 84.350 84.650 -0.150 5,901 24,173 -957
Feb05 041122 85.750 86.350 85.550 85.950 -0.125 7,951 56,720 +1,605
Apr05 041122 83.200 83.475 82.775 83.100 -0.250 2,083 13,157 -81
Jun05 041122 79.475 79.600 79.050 79.075 -0.375 1,715 9,191 +51
Aug05 041122 79.150 79.200 78.900 79.150 unch 1,104 5,548 +536
Oct05 041122 80.100 80.250 80.000 80.000 -0.100 410 2,436 +120
Total Volume and Open Interest 19,201 112,131 +1,260
Feeder Cattle(CME)
Jan05 041122 100.300 100.900 99.400 99.525 -1.100 2,230 8,351 -59
Mar05 041122 96.000 96.300 95.000 95.500 -0.625 690 2,559 +111
Apr05 041122 94.800 95.250 94.300 94.300 -0.625 700 1,536 +345
May05 041122 95.475 95.500 94.900 94.950 -0.050 579 1,263 +51
Aug05 041122 98.000 98.300 97.800 97.800 -0.300 8 275 +5
Sep05 041122 97.000 97.000 97.000 97.000 unch 0 1 +0
Oct05 041122 97.000 97.000 97.000 97.000 unch 0 1 +0
Total Volume and Open Interest 4,207 13,986 -1,093
Lean Hogs(CME)
Dec04 041122 74.700 74.900 74.275 74.800 -0.025 4,947 22,634 -518
Feb05 041122 73.500 74.075 73.300 74.025 +0.625 5,450 50,903 +893
Apr05 041122 70.950 71.400 70.850 71.325 +0.150 1,127 12,112 +256
May05 041122 70.800 70.800 70.400 70.650 unch 114 1,999 +17
Jun05 041122 74.350 74.500 74.050 74.450 unch 1,413 6,652 +463
Jul05 041122 70.600 71.200 70.400 71.200 +0.300 173 1,486 +60
Aug05 041122 66.700 67.100 66.700 67.100 +0.350 52 924 +14
Oct05 041122 58.100 58.525 58.100 58.525 +0.275 23 364 +14
Total Volume and Open Interest 13,328 97,202 +1,214
Pork Bellies(CME)
Feb05 041122 99.150 99.850 98.800 99.200 +0.200 474 1,428 -42
Mar05 041122 99.250 99.700 99.250 99.700 -0.050 0 25 +0
May05 041122 100.000 100.000 100.000 100.000 +1.000 0 23 +0
Jul05 041122 101.850 101.850 101.850 101.850 unch 0 13 +0
Aug05 041122 101.500 101.500 101.500 101.500 unch 0 1 +0
Total Volume and Open Interest 474 1,490 -42
Class III Milk(CME)
Nov04 041122 14.85 14.92 14.85 14.92 unch 24 3,976 -9
Dec04 041122 15.95 16.05 15.80 15.91 -0.04 405 4,245 +168
Jan05 041122 14.45 14.49 14.05 14.23 -0.17 386 2,428 +159
Feb05 041122 13.20 13.28 13.05 13.05 -0.10 216 2,126 +16
Mar05 041122 12.71 12.75 12.45 12.60 -0.06 60 2,400 +6
Total Volume and Open Interest 1,338 23,394 +460
Cocoa(ICE)
Dec04 041122 1590 1590 1562 1566 -36 66 635 +6
Mar05 041122 1585 1585 1551 1557 -40 3,748 51,580 -421
May05 041122 1580 1593 1560 1565 -38 333 11,802 -69
Jul05 041122 1586 1594 1570 1570 -38 40 11,084 -8
Sep05 041122 1596 1596 1575 1575 -38 64 9,317 -64
Dec05 041122 1588 1593 1579 1579 -36 88 8,472 -38
Mar06 041122 1600 1600 1581 1581 -38 4 11,194 +0
Total Volume and Open Interest 4,343 117,105 -594
Coffee "C"(ICE)
Dec04 041122 88.00 90.50 88.00 89.35 +2.10 1,173 3,126 -625
Mar05 041122 92.00 94.00 91.60 92.85 +2.20 11,213 69,671 +1,002
May05 041122 94.10 95.80 94.10 94.60 +2.15 1,734 8,566 +156
Jul05 041122 96.10 97.00 95.90 96.30 +2.15 411 2,799 -23
Sep05 041122 97.50 98.40 97.50 98.00 +2.15 471 2,044 +54
Dec05 041122 100.00 100.75 100.00 100.75 +2.15 104 816 -11
Total Volume and Open Interest 15,144 87,368 +560
Orange Juice(ICE)
Jan05 041122 75.70 76.90 75.60 76.45 +0.85 988 15,006 -76
Mar05 041122 77.50 78.65 77.50 78.30 +0.80 670 11,188 -243
May05 041122 80.50 81.10 80.40 80.90 +0.70 150 4,834 +82
Jul05 041122 82.00 82.40 82.00 82.40 +0.70 2 641 +2
Sep05 041122 83.90 83.90 83.90 83.90 +0.70 0 86 +0
Nov05 041122 84.70 85.40 84.70 85.40 +0.70 0 525 +0
Total Volume and Open Interest 1,810 32,327 -235
Sugar #11(ICE)
Mar05 041122 8.75 8.88 8.70 8.88 +0.13 18,023 203,218 +1,338
May05 041122 8.89 9.01 8.86 9.01 +0.10 5,285 38,508 -12
Jul05 041122 8.73 8.84 8.73 8.83 +0.08 1,144 23,259 +211
Oct05 041122 8.70 8.81 8.67 8.80 +0.07 1,206 21,357 -146
Mar06 041122 8.59 8.70 8.58 8.68 +0.05 100 8,844 -62
Total Volume and Open Interest 25,772 299,898 +1,235
Sugar #14(ICE)
Jan05 041122 20.47 20.48 20.45 20.48 +0.01 130 1,456 +12
Mar05 041122 20.49 20.49 20.49 20.49 -0.01 3 3,453 +3
May05 041122 20.57 20.57 20.57 20.57 -0.03 7 2,047 +7
Jul05 041122 20.80 20.80 20.80 20.80 +0.01 2 1,635 +5
Sep05 041122 20.85 20.85 20.85 20.85 -0.02 12 2,361 -5
Total Volume and Open Interest 157 11,591 +25
London Cocoa(LCE)
Dec04 041122 867 868 853 857 -15 1,277 39,134 -405
Mar05 041122 886 888 872 876 -14 3,235 61,485 +445
May05 041122 900 900 885 889 -14 646 19,336 +143
Jul05 041122 911 915 904 905 -14 223 16,086 +48
Sep05 041122 934 936 921 924 -15 839 38,191 +352
Dec05 041122 917 917 904 907 -11 241 31,012 +77
Mar06 041122 918 919 910 913 -12 280 4,242 +263
Total Volume and Open Interest 6,746 209,928 +923
London Coffee(LCE)
Nov04 041122 672.00 673.00 672.00 673.00 +12.00 125 3,868 -119
Jan05 041122 680.00 696.00 678.00 691.00 +4.00 4,003 59,542 -907
Mar05 041122 705.00 716.00 700.00 712.00 +3.00 1,467 53,939 -185
May05 041122 722.00 735.00 722.00 731.00 +3.00 26 34,302 +6
Jul05 041122 740.00 753.00 740.00 749.00 +2.00 16 9,312 +12
Sep05 041122 769.00 769.00 765.00 766.00 +3.00 29 5,457 +14
Total Volume and Open Interest 5,666 168,463 -1,179
London Sugar(LCE)
Mar05 041122 252.70 254.00 251.00 253.60 +2.10 3,083 27,170 +454
May05 041122 261.40 261.60 259.50 261.40 +2.30 473 11,322 -85
Aug05 041122 261.00 262.50 260.50 262.50 +2.50 409 5,002 +42
Oct05 041122 260.50 261.80 260.40 261.60 +1.30 165 3,084 +92
Dec05 041122 261.50 261.50 261.50 261.50 +1.30 10 1,738 -10
Total Volume and Open Interest 4,170 49,830 +493
Cotton(ICE)
Dec04 041122 47.95 48.80 47.70 48.78 +0.95 5,591 4,028 -2,760
Mar05 041122 43.40 44.00 43.18 43.99 +0.71 8,711 53,797 +1,289
May05 041122 43.30 44.05 43.30 44.05 +0.84 1,137 8,865 +384
Jul05 041122 44.19 44.60 43.80 44.55 +0.70 790 9,818 +115
Oct05 041122 46.40 46.40 46.40 46.40 +0.45 17 134 -7
Dec05 041122 47.20 47.50 47.00 47.20 +0.40 123 5,559 -31
Total Volume and Open Interest 16,456 83,491 -1,010
Lumber(CME)
Jan05 041122 341.8 342.3 331.5 333.4 -6.3 605 2,703 +22
Mar05 041122 344.1 344.1 338.0 339.3 -2.7 150 520 +32
May05 041122 343.0 343.0 341.0 341.3 -1.6 32 131 +14
Jul05 041122 343.0 344.8 343.0 344.8 +0.9 4 41 +1
Total Volume and Open Interest 791 3,395 +69
Crude Oil(NYM)
Dec04 041119 46.80 48.90 46.50 48.44 +2.22 71,121 24,686 -19,215
Jan05 041122 48.95 49.25 48.35 48.64 -0.25 140,160 214,277 -4,520
Feb05 041122 49.05 49.25 48.40 48.81 -0.04 38,488 63,401 +3,331
Mar05 041122 48.85 49.05 48.30 48.60 -0.03 16,059 44,135 +2,875
Apr05 041122 48.45 48.45 48.00 48.17 -0.04 7,397 31,845 +153
May05 041122 48.05 48.05 47.55 47.68 -0.06 4,095 18,325 +792
Jun05 041122 47.50 47.55 46.90 47.19 -0.08 5,930 35,441 -149
Jul05 041122 46.75 47.00 46.60 46.71 -0.10 1,103 13,022 +206
Aug05 041122 46.26 46.26 46.26 46.26 -0.10 102 9,982 -18
Sep05 041122 46.00 46.00 45.75 45.81 -0.10 1,093 13,369 -356
Oct05 041122 45.38 45.38 45.38 45.38 -0.10 636 6,824 +155
Nov05 041122 45.00 45.00 45.00 45.00 -0.10 934 13,155 +425
Dec05 041122 44.80 44.80 44.60 44.65 -0.10 6,856 54,570 -259
Jan06 041122 44.40 44.40 44.30 44.30 -0.10 1,015 9,055 +362
Feb06 041122 44.25 44.25 43.98 43.98 -0.10 25 3,474 +0
Mar06 041122 43.69 43.69 43.69 43.69 -0.10 181 7,933 -99
Total Volume and Open Interest 265,702 689,219 -14,638
Heating Oil(NYM)
Dec04 041122 148.40 148.80 144.30 144.49 -3.77 25,399 32,787 -2,896
Jan05 041122 149.40 149.50 145.80 146.03 -3.17 24,696 63,434 +1,558
Feb05 041122 146.25 146.80 143.70 144.03 -2.62 5,096 25,114 -53
Mar05 041122 140.70 141.00 138.48 138.48 -2.27 1,780 16,247 -94
Apr05 041122 133.50 133.90 131.38 131.38 -1.82 1,167 7,016 -114
May05 041122 127.80 127.80 126.18 126.18 -1.42 798 5,394 -167
Jun05 041122 124.45 125.00 123.28 123.28 -1.17 689 7,432 -245
Jul05 041122 121.98 121.98 121.98 121.98 -1.07 240 4,627 -108
Aug05 041122 122.60 122.60 121.78 121.78 -1.02 5 1,956 +3
Sep05 041122 122.33 122.33 122.33 122.33 -0.97 111 3,068 +1
Oct05 041122 123.40 123.40 123.03 123.03 -0.92 3 356 -2
Nov05 041122 124.30 124.30 123.73 123.73 -0.87 2 457 +2
Total Volume and Open Interest 60,379 178,807 -1,879
Gasoline(NYMEX)
Dec04 041122 131.50 131.50 128.60 128.94 -2.15 23,543 28,023 -1,197
Jan05 041122 131.95 132.40 129.60 130.04 -1.86 22,731 50,400 +2,352
Feb05 041122 132.40 132.90 130.79 130.79 -1.71 3,127 13,441 +827
Mar05 041122 132.70 133.20 131.44 131.44 -1.66 871 6,846 +225
Apr05 041122 139.50 139.90 138.09 138.09 -1.71 2,937 15,309 +121
May05 041122 139.20 139.20 137.79 137.79 -1.71 1,743 11,144 -690
Jun05 041122 136.44 136.44 136.44 136.44 -1.76 671 6,604 -119
Jul05 041122 134.34 134.34 134.34 134.34 -1.81 51 3,313 +0
Aug05 041122 131.49 131.49 131.49 131.49 -0.81 64 1,944 -20
Sep05 041122 128.04 128.04 128.04 128.04 -0.76 554 5,829 +240
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Dec04 041122 7.060 7.080 6.720 6.762 -0.353 34,961 32,551 -3,739
Jan05 041122 7.750 7.790 7.470 7.540 -0.251 21,388 62,430 +1,915
Feb05 041122 7.880 7.880 7.590 7.655 -0.236 4,880 28,697 +403
Mar05 041122 7.650 7.650 7.400 7.475 -0.201 4,190 28,579 +521
Apr05 041122 6.730 6.750 6.600 6.695 -0.081 2,146 20,636 -77
May05 041122 6.630 6.630 6.480 6.570 -0.061 1,470 18,297 +203
Jun05 041122 6.630 6.640 6.500 6.604 -0.059 785 11,824 -36
Jul05 041122 6.620 6.650 6.560 6.638 -0.058 395 14,997 +47
Aug05 041122 6.680 6.700 6.610 6.658 -0.058 337 11,766 +86
Sep05 041122 6.650 6.670 6.600 6.638 -0.058 185 11,302 -3
Oct05 041122 6.700 6.710 6.600 6.663 -0.058 569 18,344 +309
Nov05 041122 7.000 7.000 6.900 6.943 -0.058 526 10,079 -114
Dec05 041122 7.200 7.240 7.150 7.213 -0.058 816 10,554 +222
Jan06 041122 7.400 7.423 7.390 7.423 -0.058 405 12,235 +343
Feb06 041122 7.420 7.420 7.413 7.413 -0.058 183 8,289 +9
Mar06 041122 7.180 7.230 7.180 7.198 -0.053 252 9,484 +42
Total Volume and Open Interest 75,417 385,739 +1,037
Brent Crude Oil(ICE)
Jan05 041122 45.28 45.28 44.15 44.38 -0.51 42,511 63,931 -1,933
Feb05 041122 45.47 45.75 44.80 45.12 -0.21 24,397 72,739 +259
Mar05 041122 45.34 45.55 44.85 45.06 +0.01 8,048 24,568 +2,121
Apr05 041122 45.00 45.20 44.55 44.80 +0.06 2,274 16,219 -101
May05 041122 44.63 44.84 44.25 44.47 +0.05 1,875 9,202 -236
Jun05 041122 44.30 44.55 44.10 44.12 +0.02 2,540 18,222 +413
Jul05 041122 43.90 44.20 43.50 43.73 -0.03 450 5,049 -35
Aug05 041122 43.57 43.57 43.40 43.41 -0.01 0 2,586 +0
Sep05 041122 43.22 43.22 43.09 43.09 +0.01 0 6,364 +40
Oct05 041122 42.88 42.88 42.74 42.74 unch 0 1,950 +0
Nov05 041122 42.40 42.40 42.40 42.40 unch 0 2,772 +0
Dec05 041122 42.45 42.45 42.09 42.09 +0.03 2,575 41,147 +315
Total Volume and Open Interest 87,400 318,644 +1,388
Gas Oil(ICE)
Dec04 041122 455.00 459.75 435.50 435.75 -14.00 19,901 45,884 +45
Jan05 041122 443.50 447.25 428.00 430.25 -8.00 14,065 30,920 +540
Feb05 041122 431.50 433.75 420.00 422.75 -3.75 3,791 11,044 -303
Mar05 041122 420.50 420.50 409.50 411.75 -1.50 139 7,070 +7
Apr05 041122 406.50 407.00 400.75 400.75 +0.75 127 7,078 +88
May05 041122 393.25 393.25 393.25 393.25 +1.25 0 3,478 +0
Jun05 041122 392.00 392.00 389.00 389.00 +1.75 127 10,591 -106
Jul05 041122 387.00 387.00 387.00 387.00 +2.25 0 999 +0
Aug05 041122 385.25 385.25 385.25 385.25 +2.50 0 1,586 +0
Sep05 041122 384.00 384.00 384.00 384.00 +2.75 0 4,839 +0
Total Volume and Open Interest 38,150 144,437 +296
US Dollar Index(ICE)
Dec04 041122 83.350 83.350 83.130 83.230 -0.090 1,757 25,870 +464
Mar05 041122 83.440 83.440 83.250 83.370 -0.090 104 2,947 +56
Jun05 041122 83.520 83.520 83.520 83.520 -0.090 2 15 +1
Total Volume and Open Interest 1,885 28,839 +522
Australian Dollar(CME)
Dec04 041122 78.15 78.35 78.05 78.09 -0.21 1,223 68,507 +144
Mar05 041122 77.55 77.74 77.48 77.52 -0.21 35 1,061 +22
Jun05 041122 77.02 77.02 77.02 77.02 -0.21 0 274 +0
Total Volume and Open Interest 1,258 70,064 +166
British Pound(CME)
Dec04 041122 185.24 185.60 185.00 185.49 +0.15 1,102 92,406 +774
Mar05 041122 184.10 184.60 183.90 184.34 +0.17 1 493 -8
Jun05 041122 183.34 183.34 183.34 183.34 +0.17 0 1 +0
Total Volume and Open Interest 1,103 92,926 +766
Canadian Dollar(CME)
Dec04 041122 83.93 84.55 83.84 84.30 +0.54 6,792 102,122 +1,880
Mar05 041122 83.88 84.48 83.80 84.24 +0.54 352 5,059 +165
Jun05 041122 84.00 84.25 84.00 84.14 +0.48 95 1,857 +0
Sep05 041122 84.26 84.26 84.03 84.03 +0.38 0 705 +0
Total Volume and Open Interest 7,239 110,054 +2,045
Japanese Yen(CME)
Dec04 041122 97.10 97.18 96.88 97.00 -0.13 3,907 190,264 +3,440
Mar05 041122 97.77 97.77 97.50 97.60 -0.13 161 1,569 +65
Jun05 041122 98.26 98.26 98.26 98.26 -0.13 8 89 -4
Total Volume and Open Interest 4,076 191,948 +3,501
Swiss Franc(CME)
Dec04 041122 86.10 86.16 85.97 86.01 -0.11 2,235 76,958 +493
Mar05 041122 86.48 86.48 86.33 86.36 -0.11 162 674 +208
Jun05 041122 86.72 86.72 86.72 86.72 -0.11 0 70 +0
Total Volume and Open Interest 2,397 77,703 +701
EuroFX(CME)
Dec04 041122 130.35 130.50 130.19 130.35 +0.20 11,929 222,258 +4,624
Mar05 041122 130.44 130.57 130.29 130.43 +0.21 381 3,715 +163
Jun05 041122 130.51 130.60 130.51 130.60 +0.22 21 360 +4
Total Volume and Open Interest 12,331 226,525 +4,791
Mexican Peso(CME)
Dec04 041122 877.0 881.2 872.0 876.2 +1.2 8,737 78,561 +251
Jan05 041122 869.0 871.0 869.0 871.0 +1.2 30 30 -30
Total Volume and Open Interest 8,847 79,890 +195
30-Year T-Bonds(CBOT)
Dec04 041122 112~200 113~120 112~170 113~100 +0~190 390,074 587,351 -10,017
Mar05 041122 111~200 112~110 111~170 112~110 +0~190 15,024 73,788 +6,568
Jun05 041122 110~280 111~140 110~280 111~140 +0~180 263 353 +145
Total Volume and Open Interest 405,361 661,494 -3,304
10-Year T-Notes(CBOT)
Dec04 041122 112~085 112~145 112~055 112~135 +0~040 1,266,390 1,579,511 +39,457
Mar05 041122 111~200 111~280 111~190 111~265 +0~040 55,118 216,040 +9,252
Jun05 041122 110~265 110~300 110~235 110~300 +0~045 1,134 5,942 +882
Total Volume and Open Interest 1,322,642 1,801,493 +49,591
5-Year T-Notes(CBOT)
Dec04 041122 110~038 110~038 110~022 110~034 +0~004 591,554 1,022,473 -28,644
Mar05 041122 109~060 109~062 109~044 109~058 +0~004 24,767 278,162 +37,658
Jun05 041122 109~002 109~002 109~002 109~002 +0~006 12 1,125 +0
Total Volume and Open Interest 616,321 1,125 +0
2 Year T-Notes(CBOT)
Dec04 041122 105~032 105~032 105~024 105~028 -0~002 3,398 220,247 -8,041
Mar05 041122 104~113 104~113 104~107 104~112 unch 1,236 9,575 +2,698
Total Volume and Open Interest 4,634 229,822 -5,343
Eurodollars(CME)
Dec04 041122 97.530 97.533 97.525 97.525 -0.007 40,498 1,013,777 +15,545
Mar05 041122 97.130 97.135 97.120 97.130 -0.010 62,246 970,058 +19,879
Jun05 041122 96.860 96.860 96.845 96.855 -0.015 58,130 938,364 +20,517
Sep05 041122 96.650 96.650 96.630 96.645 -0.015 51,918 810,821 +25,398
Dec05 041122 96.475 96.475 96.455 96.470 -0.010 55,199 627,894 +14,499
Mar06 041122 96.355 96.360 96.340 96.355 -0.005 48,587 454,357 +5,754
Jun06 041122 96.260 96.260 96.235 96.260 +0.005 28,899 338,336 -872
Sep06 041122 96.160 96.170 96.140 96.165 +0.010 37,531 267,655 -3,875
Dec06 041122 96.055 96.065 96.035 96.065 +0.015 22,162 217,512 -4,856
Mar07 041122 95.965 95.985 95.950 95.985 +0.025 22,532 160,162 -3,222
Jun07 041122 95.860 95.895 95.850 95.895 +0.035 21,861 158,174 -6,366
Sep07 041122 95.765 95.805 95.755 95.805 +0.040 16,407 122,435 +84
Dec07 041122 95.650 95.700 95.645 95.700 +0.045 8,082 88,628 -165
Mar08 041122 95.575 95.615 95.555 95.615 +0.050 7,781 86,999 +20
Jun08 041122 95.460 95.520 95.460 95.520 +0.055 7,629 87,978 +126
Sep08 041122 95.365 95.430 95.365 95.430 +0.060 8,375 82,564 +550
Dec08 041122 95.255 95.325 95.255 95.325 +0.065 7,994 64,177 -2,514
Mar09 041122 95.180 95.240 95.170 95.240 +0.065 6,622 52,942 -805
Total Volume and Open Interest 532,334 6,697,483 +77,878
30 Day Federal Funds(CBOT)
Nov04 041122 98.070 98.070 98.070 98.070 unch 986 149,289 -619
Dec04 041122 97.870 97.870 97.860 97.870 -0.010 2,895 144,985 +773
Jan05 041122 97.760 97.760 97.760 97.760 -0.010 5,226 120,753 -181
Feb05 041122 97.540 97.550 97.540 97.550 unch 3,320 41,880 +392
Mar05 041122 97.470 97.470 97.460 97.470 unch 1,854 13,043 +1,705
Apr05 041122 97.330 97.330 97.330 97.330 -0.010 201 3,402 +782
Total Volume and Open Interest 14,482 474,169 +2,934
30 Day Fed Funds(e-CBOT)
Nov04 041122 98.075 98.075 98.070 98.075 unch 1,688 0 +0
Dec04 041122 97.870 97.870 97.865 97.870 unch 4,645 0 +0
Jan05 041122 97.765 97.765 97.760 97.765 unch 11,465 0 +0
Feb05 041122 97.545 97.550 97.540 97.550 +0.005 6,641 0 +0
Mar05 041122 97.470 97.475 97.465 97.470 -0.005 3,235 0 +0
Apr05 041122 97.330 97.335 97.330 97.335 unch 1,343 0 +0
Total Volume and Open Interest 29,148    
3-Mth Euro-Yen(CME)
Dec04 041122 99.92 99.92 99.92 99.92 unch 165 21,448 +41
Mar05 041122 99.90 99.90 99.90 99.90 unch 0 52,362 -49
Jun05 041122 99.89 99.89 99.89 99.89 unch 200 27,294 +93
Sep05 041122 99.85 99.85 99.85 99.85 +0.01 185 6,977 +26
Dec05 041122 99.79 99.79 99.79 99.79 unch 0 4,597 -280
Mar06 041122 99.71 99.71 99.71 99.71 unch 0 8,431 -3
Jun06 041122 99.63 99.63 99.63 99.63 +0.01 0 4,557 -3
Sep06 041122 99.53 99.53 99.53 99.53 unch 100 3,109 -230
Dec06 041122 99.42 99.42 99.42 99.42 +0.01 0 411 +0
Mar07 041122 99.31 99.31 99.31 99.31 +0.01 0 6 +0
Total Volume and Open Interest 650 130,239 -405
3-Mth Euro-Yen(SGX)
Dec04 041122 99.92 99.92 99.92 99.92 unch 75 62,805 +39
Mar05 041122 99.90 99.90 99.90 99.90 +0.00 1,185 90,317 -742
Jun05 041122 99.89 99.89 99.89 99.89 +0.00 1,215 79,767 -363
Sep05 041122 99.85 99.85 99.85 99.85 +0.00 305 45,135 -1,219
Dec05 041122 99.79 99.79 99.79 99.79 +0.01 256 35,730 -489
Mar06 041122 99.71 99.72 99.71 99.72 +0.01 1,738 28,207 -222
Jun06 041122 99.62 99.64 99.62 99.64 +0.01 53 12,932 -111
Sep06 041122 99.54 99.54 99.54 99.54 +0.01 0 7,406 +0
Total Volume and Open Interest 4,827 375,914 -3,107
Japanese Gov't Bonds(SGX)
Dec04 041122 138.75 139.03 138.75 139.03 +0.32 3,090 36,632 +1,841
Mar05 041122 138.17 138.17 138.17 138.17 +0.31 85 28 +20
Jun05 041122 138.17 138.17 138.17 138.17 +0.31      
Total Volume and Open Interest 3,175 36,660 +1,861
Euro-Bund(EUREX)
Dec04 041122 117.73 118.04 117.73 117.98 +0.19 737,187 1,366,609 +71,545
Mar05 041122 117.08 117.33 117.08 117.30 +0.20 13,185 72,439 +4,921
Jun05 041122 116.48 116.48 116.48 116.48 +0.19 500 249 +0
Total Volume and Open Interest 750,872 1,439,297 +76,466
Euro-Bobl(EUREX)
Dec04 041122 112.61 112.82 112.61 112.77 +0.16 419,028 893,934 +9,471
Mar05 041122 112.37 112.56 112.37 112.53 +0.17 9,571 31,454 -127
Jun05 041122 111.77 111.77 111.77 111.77 +0.16 164 800 +0
Total Volume and Open Interest 428,763 926,188 +9,344
3-Mth Euribor(EUREX)
Dec04 041122 97.805 97.810 97.805 97.810 +0.005 228 9,558 -174
Mar05 041122 97.715 97.720 97.715 97.715 +0.010 374 6,884 +148
Jun05 041122 97.630 97.630 97.625 97.625 +0.010 204 5,233 +19
Total Volume and Open Interest 869 29,059 -1
Long Gilt(LIFFE)
Dec04 041122 108~30 109~04 108~25 109~02 +0~11 78,244 235,271 -757
Mar05 041122 110~14 110~21 110~10 110~19 +0~12 2,670 11,244 +1,344
Total Volume and Open Interest 80,914 246,515 +587
3-Mth Short Sterling(LIFFE)
Dec04 041122 95.13 95.13 95.11 95.12 unch 12,209 247,602 -2,321
Mar05 041122 95.08 95.10 95.07 95.09 +0.02 30,287 280,563 -531
Jun05 041122 95.11 95.13 95.08 95.11 +0.03 32,285 215,732 +2,907
Sep05 041122 95.12 95.16 95.10 95.14 +0.04 35,023 212,801 -4,520
Dec05 041122 95.13 95.16 95.10 95.14 +0.04 35,415 194,729 -10,253
Mar06 041122 95.12 95.15 95.08 95.13 +0.05 13,154 100,552 -3,422
Total Volume and Open Interest 169,453 1,462,541 -17,806
3-Mth Euribor(LIFFE)
Dec04 041122 97.805 97.810 97.805 97.810 +0.005 34,985 662,091 -1,465
Mar05 041122 97.705 97.730 97.705 97.720 +0.015 119,750 512,412 -5,018
Jun05 041122 97.605 97.640 97.605 97.630 +0.025 154,804 524,929 -8,454
Total Volume and Open Interest 594,292 3,194,131 -10,515
3-Mth Aus T-Bills(SFE)
Dec04 041122 94.58 94.58 94.57 94.58 unch 12,007 109,345 -149
Mar05 041122 94.54 94.55 94.50 94.54 unch 38,788 176,596 +9,991
Jun05 041122 94.49 94.51 94.46 94.49 unch 9,346 63,967 +1,046
Sep05 041122 94.47 94.50 94.45 94.47 -0.01 2,149 26,799 -1,234
Dec05 041122 94.47 94.47 94.43 94.45 -0.02 2,966 19,525 +2,037
Mar06 041122 94.43 94.43 94.43 94.43 -0.02 608 13,645 +60
Jun06 041122 94.42 94.42 94.42 94.42 -0.01 200 10,019 +29
Sep06 041122 94.41 94.41 94.41 94.41 unch 200 6,130 -100
Dec06 041122 94.37 94.38 94.37 94.38 unch 5 2,896 +5
Mar07 041122 94.35 94.35 94.35 94.35 -0.01 0 1,863 +0
Total Volume and Open Interest 66,269 434,240 +11,685
10-Year Aus T-Bonds(SFE)
Dec04 041122 94.62 94.66 94.57 94.60 -0.03 30,897 264,898 -6,610
Mar05 041122 94.60 94.60 94.60 94.60 -0.03      
Total Volume and Open Interest 30,897 264,898 -6,610
3-Year Aus T-Bonds(SFE)
Dec04 041122 94.83 94.86 94.76 94.81 -0.02 78,935 426,963 -2,867
Mar05 041122 94.81 94.81 94.81 94.81 -0.02      
Total Volume and Open Interest 78,935 426,963 -2,867
Gold(CMX)
Dec04 041122 447.0 449.1 446.1 449.0 +2.0 77,997 213,380 -13,537
Feb05 041122 449.5 451.4 448.2 451.2 +2.0 29,470 77,675 +15,386
Apr05 041122 452.5 453.5 450.3 453.4 +2.1 1,810 10,592 +1,097
Jun05 041122 454.0 456.3 453.0 455.7 +2.2 2,128 21,102 +930
Aug05 041122 458.1 458.1 458.1 458.1 +2.2 60 6,589 +86
Oct05 041122 460.5 460.5 460.5 460.5 +2.2 1 3,346 +1
Dec05 041122 460.8 463.0 460.8 463.0 +2.2 431 13,059 +11
Feb06 041122 465.6 465.6 465.6 465.6 +2.2 0 844 +0
Apr06 041122 468.1 468.1 468.1 468.1 +2.2 200 591 +100
Jun06 041122 469.0 470.7 469.0 470.7 +2.2 201 8,590 -99
Aug06 041122 473.4 473.4 473.4 473.4 +2.2 0 200 +0
Total Volume and Open Interest 112,508 365,154 +4,178
Silver(CMX)
Dec04 041122 762.5 764.0 756.5 757.2 -2.8 19,944 71,619 -6,436
Mar05 041122 769.0 769.0 761.5 762.5 -2.8 10,256 40,377 +6,453
May05 041122 771.0 771.0 765.8 765.8 -2.6 542 2,507 -404
Jul05 041122 776.0 776.0 769.0 769.0 -2.5 62 2,744 +10
Sep05 041122 771.5 771.5 771.5 771.5 -2.1 3 603 +2
Dec05 041122 776.0 783.0 774.0 774.2 -2.2 705 5,192 +19
Mar06 041122 777.0 777.0 777.0 777.0 -2.2 0 1 +0
Total Volume and Open Interest 31,529 125,494 -371
Platinum(NYMEX)
Jan05 041122 854.5 857.0 851.0 855.2 -4.5 720 7,540 -17
Apr05 041122 854.0 854.0 853.2 853.2 -4.5 10 516 +2
Total Volume and Open Interest 730 8,056 -15
Palladium(NYMEX)
Dec04 041122 218.50 220.00 216.00 218.50 -1.80 727 7,592 -123
Mar05 041122 218.00 223.00 217.50 220.75 -1.75 686 4,452 +447
Jun05 041122 222.75 222.75 222.75 222.75 -1.75 22 49 +13
Total Volume and Open Interest 1,435 12,095 +337
Copper(CMX)
Dec04 041122 141.50 141.60 139.00 140.90 -2.30 9,091 29,155 -2,742
Mar05 041122 141.00 141.00 138.70 140.60 -1.15 10,881 37,304 +5,731
May05 041122 134.80 136.10 134.30 135.85 -0.60 85 5,227 +30
Jul05 041122 130.50 131.00 129.00 131.00 -0.45 52 3,839 +2
Sep05 041122 126.00 126.20 126.00 126.20 -0.55 602 2,348 +477
Total Volume and Open Interest 21,440 89,230 +3,814
Aluminum(CMX)
Nov04 041122 87.00 87.00 87.00 87.00 -0.70 8 567 +4
Dec04 041122 87.10 87.10 87.10 87.10 -0.60 37 992 -5
Jan05 041122 86.70 86.70 86.70 86.70 -0.55 25 885 +10
Feb05 041122 86.50 86.50 86.50 86.50 -0.55 0 651 +0
Mar05 041122 86.40 86.40 86.40 86.40 -0.55 1 657 +0
Apr05 041122 86.10 86.10 86.10 86.10 -0.65 0 486 +0
Total Volume and Open Interest 71 9,710 +9
DJIA Index(CBOT)
Dec04 041122 10455 10518 10441 10501 +23 7,321 45,711 -790
Mar05 041122 10450 10505 10445 10505 +24 22 130 +4
Jun05 041122 10460 10522 10460 10522 +25 5 5 +3
Total Volume and Open Interest 7,348 45,847 -783
S & P 500(CME)
Dec04 041122 1169.50 1179.00 1168.30 1177.90 +5.60 47,013 638,450 -6,504
Mar05 041122 1171.50 1180.20 1171.00 1180.00 +5.70 10,375 60,378 +7,610
Jun05 041122 1183.50 1183.50 1183.50 1183.50 +5.80 10 3,764 -31
Sep05 041122 1187.30 1187.30 1187.30 1187.30 +6.00 8 1,514 +8
Total Volume and Open Interest 57,406 704,268 +1,083
S & P 500 E-Mini(Globex)
Dec04 041122 1172.00 1179.00 1166.50 1178.00 +5.75 723,841 968,757 +4,601
Mar05 041122 1173.00 1180.25 1169.00 1180.00 +5.75 3,697 52,138 +3,065
Total Volume and Open Interest 727,538 1,020,895 +7,666
NASDAQ 100(CME)
Dec04 041122 1555.00 1572.00 1548.50 1571.50 +13.50 10,698 88,073 +1,337
Mar05 041122 1564.00 1579.50 1559.50 1579.50 +13.50 122 172 +111
Jun05 041122 1586.50 1586.50 1586.50 1586.50 +13.50      
Total Volume and Open Interest 10,820 88,245 +1,448
NASDAQ 100 E-Mini(Globex)
Dec04 041122 1555.50 1572.50 1547.00 1571.50 +13.50 277,523 379,831 -18,092
Mar05 041122 1556.50 1579.50 1556.50 1579.50 +13.50 218 2,166 -15
Total Volume and Open Interest 277,741 381,997 -18,107
S & P Midcap 400(CME)
Dec04 041122 626.75 632.50 626.75 632.50 +5.00 156 13,960 -155
Mar05 041122 633.00 633.00 633.00 633.00 +5.00 0 2 +0
Jun05 041122 633.00 633.00 633.00 633.00 +5.00      
Total Volume and Open Interest 156 13,962 -155
Russell 2000(CME)
Dec04 041122 613.00 622.50 613.00 622.50 +8.50 1,260 26,681 -259
Mar05 041122 616.00 624.00 616.00 624.00 +8.50 0 138 +0
Jun05 041122 624.00 624.00 624.00 624.00 +8.50      
Total Volume and Open Interest 1,260 26,819 -259
Russell 2000 E-Mini(Globex)
Dec04 041122 614.60 622.50 611.20 622.50 +8.50 64,640 121,560 -2,817
Mar05 041122 622.00 624.00 622.00 624.00 +8.50 10 393 +0
Total Volume and Open Interest 64,650 121,953 -2,817
Nikkei 225(CME)
Dec04 041122 10940 10950 10765 10835 -260 22,169 181,108 +729
Mar05 041122 10880 10880 10790 10830 -260 10 16 +0
Total Volume and Open Interest 22,179 181,127 +729
Nikkei 225(SGX)
Dec04 041122 10940 10950 10765 10835 -260 22,169 181,108 +729
Mar05 041122 10880 10880 10790 10830 -260 10 16 +0
Jun05 041122 10775 10775 10775 10775 -260 0 3 +0
Total Volume and Open Interest 22,179 181,127 +729
CAC 40(EURONEXT)
Dec04 041122 3771.0 3778.5 3749.0 3769.5 -22.5 96,263 386,237 +22,469
Jan05 041122 3778.0 3780.0 3757.5 3776.0 -22.5 139 441 +131
Total Volume and Open Interest 96,406 395,715 -366,199
Hang Seng Index(HKFE)
Nov04 041122 13587 13779 13563 13770 +24 26,551 115,032 -1,025
Dec04 041122 13568 13762 13550 13752 +24 3,120 3,009 +416
Total Volume and Open Interest 29,724 120,497 -618
DAX(EUREX)
Dec04 041122 4121.0 4156.0 4093.5 4155.0 +25.0 109,353 194,236 +2,342
Mar05 041122 4145.5 4178.0 4118.0 4178.0 +25.0 293 10,085 -78
Jun05 041122 4162.5 4202.0 4142.0 4202.0 +25.0 306 1,598 -1
Total Volume and Open Interest 109,952 205,919 +2,263
FT-SE 100(EURONEXT)
Dec04 041122 4747.00 4753.00 4721.00 4742.00 -27.00 65,235 461,003 -611
Mar05 041122 4748.00 4748.00 4725.00 4744.00 -27.50 98 21,894 -3
Jun05 041122 4745.50 4760.00 4745.50 4760.00 -28.50 0 17,720 +0
Total Volume and Open Interest 65,333 501,717 -614
SPI 200(SFE)
Dec04 041122 3866.0 3873.0 3828.0 3830.0 -56.0 6,636 168,394 -2,228
Mar05 041122 3879.0 3882.0 3839.0 3840.0 -56.0 156 3,744 -109
Jun05 041122 3886.0 3886.0 3855.0 3855.0 -56.0 21 3,042 -88
Total Volume and Open Interest 7,012 179,567 -2,275
GSCI(CME)
Dec04 041122 344.50 344.90 341.00 341.30 -3.30 160 16,772 -49
Jan05 041122 341.50 341.50 341.50 341.50 -2.20 0 3 +0
Feb05 041122 337.50 337.50 337.50 337.50 -1.00      
Total Volume and Open Interest 160 16,775 -49
RJ/CRB Index(ICE)
Jan05 041122 288.00 288.00 286.50 286.50 -0.75 22 335 +3
Feb05 041122 284.75 284.75 284.75 284.75 -0.75 0 116 +0
Apr05 041122 284.50 284.50 284.50 284.50 -0.75 0 110 +0
Total Volume and Open Interest 22 595 +3
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