MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu November 25, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan05 041124 556.00 561.25 553.50 554.00 -7.25 37,244 104,559 -1,986
Mar05 041124 559.00 564.50 556.00 556.50 -8.00 10,351 53,744 +1,853
May05 041124 565.00 571.00 563.00 563.75 -6.50 2,705 31,472 +602
Jul05 041124 573.00 577.50 570.00 570.00 -7.25 3,630 27,281 -169
Aug05 041124 580.00 580.00 573.00 573.00 -7.00 355 1,846 +81
Sep05 041124 578.00 578.00 578.00 578.00 -4.00 4 323 -9
Nov05 041124 586.00 592.00 586.00 586.00 -6.75 1,894 9,303 +554
Total Volume and Open Interest 56,187 228,565 +930
Soybean Meal(CBOT)
Dec04 041124 161.00 163.20 160.40 161.10 -1.50 15,724 24,672 -5,511
Jan05 041124 161.50 164.80 161.30 162.60 -1.30 9,926 28,745 +1,175
Mar05 041124 163.50 166.50 163.50 165.00 -0.80 6,922 32,457 +1,610
May05 041124 167.00 169.20 167.00 167.40 -1.20 1,446 17,514 +195
Jul05 041124 171.00 172.90 171.00 171.40 -0.70 1,672 24,812 +577
Aug05 041124 173.00 174.10 172.70 172.70 -0.80 86 8,790 +25
Sep05 041124 174.50 175.70 174.00 174.00 -1.30 89 5,682 +50
Oct05 041124 177.00 177.00 175.30 175.30 -0.70 63 3,220 +1
Total Volume and Open Interest 36,089 151,633 -1,832
Soybean Oil(CBOT)
Dec04 041124 21.35 21.38 21.10 21.11 -0.56 14,301 22,922 -4,660
Jan05 041124 21.45 21.55 21.10 21.18 -0.63 12,968 39,551 +3,854
Mar05 041124 21.60 21.68 21.25 21.28 -0.66 3,007 32,169 +66
May05 041124 21.75 21.80 21.35 21.37 -0.69 1,156 17,922 -56
Jul05 041124 21.85 21.93 21.55 21.55 -0.59 1,873 17,687 +202
Aug05 041124 21.90 21.92 21.65 21.65 -0.52 41 6,064 -12
Sep05 041124 21.95 21.95 21.65 21.65 -0.55 145 3,380 -134
Oct05 041124 22.00 22.00 21.70 21.70 -0.50 13 2,415 +9
Total Volume and Open Interest 33,791 149,533 -575
Canola(WCE)
Jan05 041124 291.0 293.0 289.5 289.7 -4.5 1,421 46,132 -492
Mar05 041124 295.0 296.7 293.9 293.9 -5.3 207 9,333 +67
May05 041124 298.6 298.6 298.6 298.6 -4.9 67 1,011 +0
Jul05 041124 304.0 304.0 304.0 304.0 -3.0 0 519 +0
Sep05 041124 305.0 305.0 305.0 305.0 unch      
Total Volume and Open Interest 1,705 69,025 -803
Corn(CBOT)
Dec04 041124 198.00 198.75 197.50 197.75 -0.25 54,849 148,272 -23,725
Mar05 041124 208.25 209.00 208.00 208.25 unch 42,670 297,650 +13,175
May05 041124 216.00 216.50 215.50 215.75 unch 7,859 66,714 +2,316
Jul05 041124 223.25 223.75 222.75 223.00 -0.25 4,729 67,566 -318
Sep05 041124 231.00 231.50 230.75 231.00 unch 743 17,208 -35
Dec05 041124 239.75 240.50 239.75 240.25 unch 2,678 41,810 +373
Total Volume and Open Interest 113,622 642,125 -8,158
Wheat(CBOT)
Dec04 041124 300.75 302.00 298.50 299.25 -1.25 19,815 32,806 -8,050
Mar05 041124 311.50 312.75 308.00 310.00 -1.00 27,665 116,206 +5,613
May05 041124 318.50 319.50 316.00 316.75 -1.50 4,650 13,268 +620
Jul05 041124 326.50 327.00 323.00 324.50 -1.25 2,026 10,912 -257
Sep05 041124 332.00 332.50 330.50 332.00 -0.50 104 333 +33
Total Volume and Open Interest 55,555 180,676 -1,852
Wheat(KCBT)
Dec04 041124 346.00 346.50 342.50 344.75 -1.75 7,254 13,200 -1,387
Mar05 041124 338.50 339.50 337.00 338.50 +1.00 15,072 40,081 +4,261
May05 041124 337.50 338.00 336.00 337.75 +2.75 768 5,259 +162
Jul05 041124 336.00 336.25 334.75 335.75 +0.75 1,626 9,277 +184
Sep05 041124 340.00 341.50 340.00 341.50 +1.50 114 1,527 +95
Total Volume and Open Interest 24,976 69,841 +3,360
Wheat(MGE)
Dec04 041124 349.50 350.50 345.75 346.75 -3.00 4,033 7,337 -2,151
Mar05 041124 357.00 357.00 352.50 353.50 -2.50 4,292 17,242 +457
May05 041124 360.50 361.25 356.50 358.00 -1.50 550 5,548 -25
Jul05 041124 360.00 361.00 360.00 361.00 -1.00 163 2,449 +27
Sep05 041124 360.00 360.00 357.50 357.50 -1.50 81 1,027 -23
Total Volume and Open Interest 9,163 33,852 -1,692
Oats(CBOT)
Dec04 041124 150.00 152.00 149.25 150.75 +0.50 1,818 2,822 -978
Mar05 041124 152.25 153.50 150.50 152.00 unch 1,523 4,768 +686
May05 041124 155.50 155.50 155.50 155.50 unch 46 240 +25
Jul05 041124 162.50 162.50 161.00 161.00 +0.50 4 51 +3
Total Volume and Open Interest 3,391 7,885 -264
Rough Rice(CBOT)
Jan05 041124 7.13 7.15 7.10 7.12 -0.04 112 3,276 +0
Mar05 041124 7.32 7.33 7.31 7.31 -0.05 19 898 +14
May05 041124 7.51 7.51 7.51 7.51 -0.05 0 256 +0
Jul05 041124 7.69 7.69 7.69 7.69 -0.05 0 54 +0
Total Volume and Open Interest 131 4,486 +14
Live Cattle(CME)
Dec04 041124 88.000 90.150 87.900 89.900 +2.650 10,038 22,362 -1,808
Feb05 041124 88.450 90.000 88.350 89.950 +2.100 11,411 58,705 +698
Apr05 041124 85.300 86.000 84.900 85.950 +1.600 3,787 13,898 +351
Jun05 041124 80.450 81.250 80.250 81.200 +1.300 1,693 9,316 +278
Aug05 041124 80.000 81.000 80.000 81.000 +1.250 736 6,229 +105
Oct05 041124 80.950 81.700 80.950 81.650 +0.850 930 3,806 +536
Total Volume and Open Interest 29,000 116,244 +477
Feeder Cattle(CME)
Jan05 041124 101.750 102.725 101.050 102.275 +2.550 2,142 8,283 +15
Mar05 041124 98.250 98.900 97.700 98.550 +2.100 566 2,908 +128
Apr05 041124 97.450 98.100 97.000 97.125 +1.775 454 1,810 +248
May05 041124 97.000 97.750 97.000 97.300 +1.775 399 1,605 +33
Aug05 041124 100.000 101.000 99.600 100.050 +1.250 63 409 +50
Sep05 041124 97.000 97.000 97.000 97.000 unch 0 1 +0
Oct05 041124 97.000 97.000 97.000 97.000 unch 0 1 +0
Total Volume and Open Interest 3,624 15,017 +474
Lean Hogs(CME)
Dec04 041124 75.850 76.950 75.700 76.550 +0.450 4,888 20,080 -1,184
Feb05 041124 74.100 75.350 74.100 75.275 +0.850 6,003 54,430 +2,216
Apr05 041124 70.500 71.775 70.450 71.725 +0.825 654 12,721 +273
May05 041124 69.750 70.650 69.700 70.625 -0.025 83 2,037 +34
Jun05 041124 73.425 74.200 73.250 74.150 -0.075 365 6,756 +28
Jul05 041124 69.500 70.450 69.400 70.350 -0.100 46 1,494 -3
Aug05 041124 66.400 66.600 65.500 66.600 +0.100 18 941 -3
Oct05 041124 57.400 58.000 57.100 58.000 -0.050 16 364 +1
Total Volume and Open Interest 12,086 98,965 +1,369
Pork Bellies(CME)
Feb05 041124 101.250 101.800 100.400 101.150 +0.400 321 1,454 +49
Mar05 041124 100.300 100.300 100.300 100.300 +0.550 0 24 +0
May05 041124 100.100 100.100 100.100 100.100 +0.050 0 24 +0
Jul05 041124 101.950 101.950 101.950 101.950 +0.050 0 13 +0
Aug05 041124 101.500 101.500 101.500 101.500 unch 0 1 +0
Total Volume and Open Interest 321 1,516 +49
Class III Milk(CME)
Nov04 041124 14.92 14.92 14.90 14.92 +0.01 14 3,969 -4
Dec04 041124 16.24 16.72 16.20 16.67 +0.43 764 4,425 +14
Jan05 041124 14.39 14.70 14.39 14.66 +0.23 428 2,619 +97
Feb05 041124 13.15 13.35 13.15 13.35 +0.20 46 2,123 +16
Mar05 041124 12.65 12.89 12.65 12.89 +0.24 86 2,428 +31
Total Volume and Open Interest 1,385 23,891 +183
Cocoa(ICE)
Dec04 041124 1580 1610 1580 1610 +17 12 338 +0
Mar05 041124 1595 1605 1582 1600 +5 5,120 51,417 -335
May05 041124 1596 1605 1595 1605 +2 573 12,086 +160
Jul05 041124 1613 1615 1603 1612 +4 499 11,150 +23
Sep05 041124 1606 1617 1606 1617 +4 142 9,441 +49
Dec05 041124 1610 1620 1610 1620 +5 27 8,467 +0
Mar06 041124 1624 1624 1624 1624 +5 90 11,213 +25
Total Volume and Open Interest 6,436 117,133 -78
Coffee "C"(ICE)
Dec04 041124 90.00 90.00 87.40 88.90 -0.35 914 2,123 -215
Mar05 041124 92.00 92.40 90.80 91.95 -1.00 9,843 71,413 +800
May05 041124 94.10 94.10 92.50 93.70 -1.00 973 8,547 +87
Jul05 041124 95.80 95.80 94.20 95.40 -1.00 515 3,075 +236
Sep05 041124 97.50 97.50 95.80 97.10 -1.00 100 2,066 +14
Dec05 041124 100.00 100.00 99.85 99.85 -1.00 3 802 -1
Total Volume and Open Interest 12,352 88,424 +925
Orange Juice(ICE)
Jan05 041124 76.30 77.70 76.05 77.00 +0.85 1,155 14,890 -208
Mar05 041124 78.00 79.50 77.80 78.90 +1.00 462 11,394 +178
May05 041124 80.40 81.45 80.30 81.45 +0.85 41 4,882 +20
Jul05 041124 82.95 82.95 82.95 82.95 +0.85 9 633 +5
Sep05 041124 84.45 84.45 84.45 84.45 +0.85 0 86 +0
Nov05 041124 85.95 85.95 85.95 85.95 +0.85 50 525 +0
Total Volume and Open Interest 1,667 32,457 -5
Sugar #11(ICE)
Mar05 041124 8.85 8.98 8.81 8.97 +0.11 10,591 206,480 -534
May05 041124 8.99 9.13 8.96 9.13 +0.13 2,481 40,153 -418
Jul05 041124 8.81 8.94 8.79 8.94 +0.12 1,013 23,784 +188
Oct05 041124 8.80 8.92 8.78 8.92 +0.11 777 21,197 -62
Mar06 041124 8.72 8.83 8.70 8.83 +0.11 251 8,978 +190
Total Volume and Open Interest 15,138 305,115 -629
Sugar #14(ICE)
Jan05 041124 20.45 20.45 20.45 20.45 unch 355 1,344 +88
Mar05 041124 20.45 20.47 20.45 20.47 -0.01 271 3,530 +65
May05 041124 20.57 20.59 20.57 20.59 +0.01 116 2,090 +20
Jul05 041124 20.78 20.79 20.78 20.79 +0.01 86 1,637 -1
Sep05 041124 20.83 20.86 20.80 20.86 +0.01 55 2,387 +5
Total Volume and Open Interest 893 11,633 +181
London Cocoa(LCE)
Dec04 041125 874 883 873 873 unch 1,483 38,745 -438
Mar05 041125 892 900 890 890 -1 2,700 61,960 +261
May05 041125 907 909 901 901 -1 714 18,970 -396
Jul05 041125 922 928 918 918 unch 99 16,254 +43
Sep05 041125 945 948 938 938 unch 410 38,822 +239
Dec05 041125 929 929 920 920 unch 497 32,113 +301
Mar06 041125 930 930 925 925 unch 66 4,163 +8
Total Volume and Open Interest 5,969 211,469 +18
London Coffee(LCE)
Nov04 041125 669.00 675.00 669.00 672.00 +4.00 116 3,688 +0
Jan05 041125 678.00 691.00 678.00 690.00 +4.00 4,221 59,481 +1,040
Mar05 041125 703.00 714.00 702.00 713.00 +5.00 1,641 53,715 -83
May05 041125 726.00 733.00 726.00 732.00 +4.00 44 34,211 +7
Jul05 041125 751.00 751.00 750.00 750.00 +4.00 48 9,376 +1
Sep05 041125 767.00 767.00 767.00 767.00 +5.00 36 5,541 +28
Total Volume and Open Interest 6,106 168,055 +993
London Sugar(LCE)
Mar05 041125 256.50 257.00 256.20 256.70 +1.40 3,635 25,690 -1,199
May05 041125 264.50 264.90 263.70 264.20 +0.90 582 11,588 +230
Aug05 041125 264.00 264.00 263.10 263.10 +0.50 215 5,166 +127
Oct05 041125 264.00 264.00 264.00 264.00 +0.50 33 3,149 +5
Dec05 041125 263.60 263.60 263.60 263.60 +0.50 0 1,738 +0
Total Volume and Open Interest 4,540 48,880 -837
Cotton(ICE)
Dec04 041124 48.80 49.15 48.40 48.40 -0.60 1,275 2,358 -912
Mar05 041124 43.40 43.53 42.75 42.92 -0.63 6,188 53,286 -439
May05 041124 43.80 43.90 43.25 43.34 -0.66 843 9,093 +159
Jul05 041124 44.31 44.31 43.78 43.80 -0.71 627 10,027 -3
Oct05 041124 45.90 45.90 45.90 45.90 -0.50 0 134 +0
Dec05 041124 47.30 47.40 46.80 46.80 -0.50 166 5,594 +2
Total Volume and Open Interest 9,128 81,787 -1,188
Lumber(CME)
Jan05 041124 326.5 330.0 326.1 329.3 +1.5 583 2,687 +36
Mar05 041124 332.5 337.5 332.5 337.1 +1.8 124 505 -24
May05 041124 338.3 339.4 337.7 339.4 +1.0 21 134 +7
Jul05 041124 343.9 343.9 343.9 343.9 -0.9 3 43 +2
Total Volume and Open Interest 731 3,369 +21
Crude Oil(NYM)
Jan05 041124 48.70 49.60 47.80 49.44 +0.50 96,048 211,580 -238
Feb05 041124 48.80 49.65 48.00 49.45 +0.33 38,101 65,071 +2,061
Mar05 041124 48.75 49.65 48.10 49.37 +0.31 16,966 47,099 +1,891
Apr05 041124 48.40 49.15 47.75 49.04 +0.29 10,261 34,502 +1,913
May05 041124 48.05 48.65 47.56 48.56 +0.28 5,737 19,671 +1,321
Jun05 041124 47.60 48.20 47.06 48.06 +0.27 10,950 34,416 -865
Jul05 041124 47.05 47.57 46.57 47.57 +0.26 5,148 15,309 +2,024
Aug05 041124 47.00 47.10 46.10 47.10 +0.25 601 10,412 +302
Sep05 041124 46.10 46.64 45.64 46.64 +0.24 750 13,296 -53
Oct05 041124 45.65 46.20 45.20 46.20 +0.23 167 6,953 +69
Nov05 041124 45.81 45.81 45.81 45.81 +0.22 204 13,342 +187
Dec05 041124 44.95 45.80 44.40 45.45 +0.21 3,684 55,248 +867
Jan06 041124 45.07 45.07 45.07 45.07 +0.20 675 8,155 -25
Feb06 041124 44.72 44.72 44.72 44.72 +0.19 1,375 4,349 +0
Mar06 041124 44.40 44.40 44.40 44.40 +0.18 450 8,194 +0
Apr06 041124 44.11 44.11 44.11 44.11 +0.17 150 4,180 -61
Total Volume and Open Interest 196,057 692,591 +11,616
Heating Oil(NYM)
Dec04 041124 144.20 146.20 140.50 145.16 +0.58 29,288 18,436 -10,162
Jan05 041124 145.25 147.80 142.00 146.67 +0.88 26,021 71,473 +5,329
Feb05 041124 143.50 146.00 141.45 145.37 +1.03 6,484 26,790 +1,091
Mar05 041124 138.40 140.10 136.80 140.07 +1.18 2,367 17,065 +674
Apr05 041124 131.30 133.00 130.50 132.92 +1.03 1,075 7,072 +490
May05 041124 126.00 128.10 126.00 127.92 +1.03 452 5,265 +14
Jun05 041124 122.60 125.12 122.60 125.12 +1.03 473 7,526 +106
Jul05 041124 121.40 123.92 121.40 123.92 +1.08 198 4,464 +68
Aug05 041124 124.00 124.00 123.72 123.72 +1.08 61 1,980 +0
Sep05 041124 124.27 124.27 124.27 124.27 +1.08 35 2,992 +5
Oct05 041124 124.97 124.97 124.97 124.97 +1.08 1 357 +0
Nov05 041124 125.67 125.67 125.67 125.67 +1.08 9 467 +9
Total Volume and Open Interest 66,768 174,879 -2,164
Gasoline(NYMEX)
Dec04 041124 129.50 130.50 126.40 129.57 -1.06 22,584 18,941 -5,382
Jan05 041124 130.40 131.95 128.00 131.25 -0.57 17,824 54,351 +3,683
Feb05 041124 131.30 132.50 131.00 132.25 -0.37 1,934 14,468 +393
Mar05 041124 130.30 133.05 130.30 133.05 -0.27 1,289 7,094 +388
Apr05 041124 139.20 140.20 137.40 139.85 -0.17 3,414 16,405 +908
May05 041124 139.00 140.00 139.00 139.70 -0.02 1,222 12,862 +141
Jun05 041124 138.80 138.80 138.65 138.65 +0.13 368 6,714 +132
Jul05 041124 136.70 136.70 136.70 136.70 +0.28 100 3,977 -6
Aug05 041124 133.95 133.95 133.95 133.95 +0.38 120 1,954 +62
Sep05 041124 130.60 130.60 130.60 130.60 +0.48 55 5,866 +0
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Dec04 041124 6.680 8.639 6.660 7.976 +1.183 31,705 18,614 -10,054
Jan05 041124 7.530 8.700 7.450 8.639 +1.018 16,234 61,142 +516
Feb05 041124 7.660 8.750 7.640 8.709 +0.978 3,628 29,271 +8
Mar05 041124 7.500 8.400 7.460 8.359 +0.823 4,692 30,064 +455
Apr05 041124 6.740 7.250 6.720 7.249 +0.508 2,323 20,990 +72
May05 041124 6.610 7.080 6.600 7.019 +0.418 1,010 18,626 +10
Jun05 041124 6.610 7.060 6.610 7.049 +0.413 390 11,865 +4
Jul05 041124 6.660 7.400 6.650 7.079 +0.408 436 15,011 -19
Aug05 041124 6.690 7.250 6.680 7.094 +0.403 219 11,748 +11
Sep05 041124 6.660 7.100 6.660 7.069 +0.398 219 11,300 -79
Oct05 041124 6.690 7.089 6.690 7.089 +0.395 2,836 20,603 +2,126
Nov05 041124 6.980 7.364 6.970 7.364 +0.389 294 10,117 -82
Dec05 041124 7.270 7.639 7.260 7.639 +0.383 3,040 11,977 +1,325
Jan06 041124 7.480 7.839 7.450 7.839 +0.373 271 12,134 +22
Feb06 041124 7.470 7.829 7.470 7.829 +0.369 48 8,363 +12
Mar06 041124 7.260 7.604 7.260 7.604 +0.359 60 9,717 +11
Total Volume and Open Interest 68,715 378,725 -5,488
Brent Crude Oil(ICE)
Jan05 041124 44.30 44.95 43.50 44.82 +0.37 38,756 62,290 -833
Feb05 041124 45.20 45.72 44.30 45.62 +0.34 25,788 71,921 -608
Mar05 041124 45.14 45.65 44.30 45.62 +0.37 8,540 24,551 -812
Apr05 041124 44.85 45.46 44.12 45.43 +0.40 3,564 15,656 -1,217
May05 041124 44.59 45.18 44.50 45.15 +0.40 1,430 9,696 -303
Jun05 041124 44.30 44.86 43.74 44.86 +0.39 5,370 18,504 -1,695
Jul05 041124 44.52 44.52 44.52 44.52 +0.39 300 5,333 -56
Aug05 041124 44.19 44.19 44.19 44.19 +0.39 0 2,628 +0
Sep05 041124 43.86 43.86 43.86 43.86 +0.39 0 6,184 -200
Oct05 041124 43.53 43.53 43.53 43.53 +0.39 100 2,000 +50
Nov05 041124 42.31 43.20 42.20 43.20 +0.39 0 2,772 +0
Dec05 041124 42.40 42.87 41.90 42.87 +0.39 1,200 40,758 -1,146
Total Volume and Open Interest 85,323 316,328 -6,740
Gas Oil(ICE)
Dec04 041125 446.50 450.25 444.50 446.50 +1.00 8,640 42,193 +761
Jan05 041125 437.00 441.50 436.50 437.50 unch 5,931 36,864 +3,394
Feb05 041125 430.50 431.00 428.50 428.50 +5.25 1,105 12,941 +910
Mar05 041125 419.00 419.00 416.75 416.75 +5.75 5 6,924 -300
Apr05 041125 405.25 405.25 405.25 405.25 +6.25 0 7,143 +100
May05 041125 397.50 397.50 397.50 397.50 +6.50 0 3,478 +0
Jun05 041125 393.25 393.25 393.25 393.25 +6.75 0 10,809 +225
Jul05 041125 391.50 391.50 391.50 391.50 +6.50 0 999 +0
Aug05 041125 390.00 390.00 390.00 390.00 +6.50 0 1,586 +0
Sep05 041125 388.75 388.75 388.75 388.75 +6.50 0 4,839 +0
Total Volume and Open Interest 15,886 149,624 +6,190
US Dollar Index(ICE)
Dec04 041124 82.930 82.980 82.380 82.460 -0.530 2,721 24,423 -1,466
Mar05 041124 82.960 82.960 82.510 82.590 -0.540 226 3,136 -24
Jun05 041124 82.700 82.800 82.700 82.700 -0.560 0 15 +0
Total Volume and Open Interest 2,948 27,580 -1,491
Australian Dollar(CME)
Dec04 041124 78.68 78.85 78.50 78.60 +0.15 1,905 68,397 -138
Mar05 041124 78.18 78.18 78.03 78.03 +0.15 53 1,244 +127
Jun05 041124 77.55 77.55 77.53 77.53 +0.15 0 274 +0
Total Volume and Open Interest 1,958 70,137 -11
British Pound(CME)
Dec04 041124 187.69 187.98 187.55 187.88 +1.37 5,765 96,479 +4,202
Mar05 041124 186.54 187.00 186.54 186.75 +1.37 30 588 +25
Jun05 041124 185.75 185.75 185.75 185.75 +1.37 0 1 +0
Total Volume and Open Interest 5,795 97,094 +4,227
Canadian Dollar(CME)
Dec04 041124 84.64 84.87 84.57 84.80 +0.56 4,492 97,068 -1,790
Mar05 041124 84.57 84.78 84.52 84.74 +0.56 298 5,372 +175
Jun05 041124 84.68 84.72 84.50 84.72 +0.56 13 1,892 +15
Sep05 041124 84.55 84.72 84.55 84.72 +0.56 0 704 +0
Total Volume and Open Interest 4,803 105,371 -1,600
Japanese Yen(CME)
Dec04 041124 97.38 97.62 97.17 97.26 +0.43 6,073 188,627 -3,511
Mar05 041124 98.02 98.10 97.78 97.87 +0.44 49 1,639 +22
Jun05 041124 98.55 98.55 98.55 98.55 +0.46 0 88 +0
Total Volume and Open Interest 6,122 190,372 -3,489
Swiss Franc(CME)
Dec04 041124 86.90 87.40 86.88 87.26 +0.90 5,658 76,566 +795
Mar05 041124 87.29 87.70 87.26 87.62 +0.91 30 746 +25
Jun05 041124 87.55 87.99 87.55 87.99 +0.92 0 70 +0
Total Volume and Open Interest 5,688 77,383 +820
EuroFX(CME)
Dec04 041124 131.47 131.78 131.41 131.67 +0.88 12,506 229,347 +1,915
Mar05 041124 131.57 131.85 131.55 131.75 +0.88 271 3,827 +118
Jun05 041124 131.89 131.94 131.86 131.94 +0.89 12 393 +12
Total Volume and Open Interest 12,889 233,859 +2,145
Mexican Peso(CME)
Dec04 041124 881.2 887.2 881.2 884.0 +5.2 4,250 79,394 +488
Jan05 041124 878.0 878.2 878.0 878.2 +5.2 0 30 +0
Total Volume and Open Interest 4,364 81,542 +506
30-Year T-Bonds(CBOT)
Dec04 041124 113~060 113~160 113~040 113~060 -0~020 455,369 527,368 -57,765
Mar05 041124 112~060 112~150 112~060 112~080 -0~010 169,353 145,469 +61,695
Jun05 041124 111~150 111~160 111~100 111~110 -0~010 812 1,144 +260
Total Volume and Open Interest 625,536 673,985 +4,192
10-Year T-Notes(CBOT)
Dec04 041124 112~095 112~145 112~050 112~080 -0~025 1,041,465 1,375,122 -116,620
Mar05 041124 111~210 111~265 111~180 111~205 -0~030 294,602 423,583 +139,465
Jun05 041124 110~240 110~265 110~240 110~245 -0~030 21 5,941 +0
Total Volume and Open Interest 1,336,069 1,804,646 +22,845
5-Year T-Notes(CBOT)
Dec04 041124 110~026 110~032 110~008 110~010 -0~016 430,443 1,032,021 -28,765
Mar05 041124 109~052 109~052 109~032 109~034 -0~016 82,118 343,910 +36,688
Jun05 041124 108~104 108~104 108~104 108~104 -0~018 100 1,335 +100
Total Volume and Open Interest 512,661 1,335 +100
2 Year T-Notes(CBOT)
Dec04 041124 105~022 105~022 105~014 105~014 -0~008 22,127 185,213 -27,562
Mar05 041124 104~104 104~104 104~094 104~094 -0~010 21,750 52,654 +28,617
Total Volume and Open Interest 43,877 237,867 +1,055
Eurodollars(CME)
Dec04 041124 97.525 97.530 97.522 97.527 +0.002 34,370 993,231 -20,904
Mar05 041124 97.120 97.130 97.105 97.120 unch 45,974 986,716 +16,601
Jun05 041124 96.840 96.845 96.825 96.835 -0.010 35,838 951,502 +7,622
Sep05 041124 96.630 96.635 96.605 96.610 -0.025 28,972 802,277 -22
Dec05 041124 96.455 96.455 96.415 96.420 -0.040 37,447 620,564 +5,038
Mar06 041124 96.330 96.330 96.285 96.290 -0.050 28,046 467,251 +10,769
Jun06 041124 96.230 96.230 96.175 96.180 -0.060 25,128 337,351 +3,849
Sep06 041124 96.140 96.140 96.085 96.090 -0.060 28,499 276,591 +6,107
Dec06 041124 96.055 96.055 95.995 96.000 -0.055 12,270 220,446 +659
Mar07 041124 95.970 95.970 95.925 95.925 -0.050 11,246 164,367 +1,779
Jun07 041124 95.885 95.885 95.840 95.840 -0.045 12,051 158,388 +981
Sep07 041124 95.790 95.790 95.755 95.755 -0.040 10,385 129,106 +1,775
Dec07 041124 95.695 95.695 95.655 95.655 -0.035 5,046 92,975 +580
Mar08 041124 95.605 95.605 95.570 95.575 -0.030 3,872 83,982 +111
Jun08 041124 95.510 95.510 95.485 95.485 -0.025 5,501 84,402 -624
Sep08 041124 95.420 95.420 95.400 95.400 -0.020 3,062 83,517 +805
Dec08 041124 95.320 95.320 95.295 95.300 -0.015 3,818 64,868 +858
Mar09 041124 95.235 95.235 95.210 95.215 -0.015 4,940 52,501 -971
Total Volume and Open Interest 345,133 6,721,600 +35,359
30 Day Federal Funds(CBOT)
Nov04 041124 98.070 98.070 98.070 98.070 unch 361 145,167 -2,731
Dec04 041124 97.870 97.870 97.860 97.870 unch 258 145,273 -202
Jan05 041124 97.760 97.760 97.760 97.760 unch 934 122,154 +1,961
Feb05 041124 97.540 97.540 97.540 97.540 unch 1,712 45,680 +3,458
Mar05 041124 97.460 97.460 97.460 97.460 unch 907 14,266 +638
Apr05 041124 97.320 97.320 97.320 97.320 -0.010 3 4,810 +775
Total Volume and Open Interest 4,172 478,167 +3,899
30 Day Fed Funds(e-CBOT)
Nov04 041124 98.070 98.075 98.070 98.075 unch 2,803 0 +0
Dec04 041124 97.870 97.870 97.865 97.870 unch 1,950 0 +0
Jan05 041124 97.760 97.770 97.760 97.765 unch 7,990 0 +0
Feb05 041124 97.545 97.550 97.540 97.545 unch 6,710 0 +0
Mar05 041124 97.465 97.465 97.460 97.465 unch 2,292 0 +0
Apr05 041124 97.315 97.325 97.315 97.325 -0.005 1,064 0 +0
Total Volume and Open Interest 22,809    
3-Mth Euro-Yen(CME)
Dec04 041124 99.92 99.92 99.92 99.92 unch 6 20,748 -700
Mar05 041124 99.90 99.90 99.90 99.90 unch 0 53,793 -633
Jun05 041124 99.89 99.89 99.89 99.89 unch 56 29,417 +3
Sep05 041124 99.85 99.85 99.85 99.85 unch 0 6,765 -1,055
Dec05 041124 99.79 99.79 99.79 99.79 unch 229 5,042 +218
Mar06 041124 99.72 99.72 99.72 99.72 +0.01 0 7,693 +0
Jun06 041124 99.63 99.63 99.63 99.63 unch 0 4,557 +0
Sep06 041124 99.53 99.53 99.53 99.53 unch 0 3,109 +0
Dec06 041124 99.42 99.42 99.42 99.42 unch 0 411 +0
Mar07 041124 99.31 99.31 99.31 99.31 unch 0 6 +0
Total Volume and Open Interest 291 132,588 -2,167
3-Mth Euro-Yen(SGX)
Dec04 041125 99.92 99.92 99.92 99.92 0.00 346 62,218 -1,034
Mar05 041125 99.90 99.90 99.90 99.90 0.00 2,347 96,090 +4,997
Jun05 041125 99.89 99.89 99.89 99.89 0.00 2,753 85,744 +5,057
Sep05 041125 99.85 99.85 99.84 99.85 0.00 645 43,730 +63
Dec05 041125 99.79 99.79 99.79 99.79 0.00 727 36,863 +1,216
Mar06 041125 99.72 99.72 99.71 99.71 -0.01 346 28,891 +1,308
Jun06 041125 99.63 99.64 99.62 99.63 -0.01 82 13,023 +130
Sep06 041125 99.54 99.54 99.54 99.54 0.00 0 7,411 +5
Total Volume and Open Interest 7,246 387,585 +11,742
Japanese Gov't Bonds(SGX)
Dec04 041125 139.12 139.16 138.83 138.97 -0.03 1,644 37,224 -735
Mar05 041125 138.09 138.09 138.09 138.09 -0.03 54 91 +2
Jun05 041125 138.09 138.09 138.09 138.09 -0.03      
Total Volume and Open Interest 1,698 37,315 -733
Euro-Bund(EUREX)
Dec04 041125 118.35 118.48 118.10 118.35 +0.17 563,336 1,287,881 -31,146
Mar05 041125 117.51 117.80 117.46 117.69 +0.18 16,312 109,191 +10,552
Jun05 041125 116.80 116.83 116.00 116.75 -0.01 306 250 +1
Total Volume and Open Interest 579,954 1,397,322 -20,593
Euro-Bobl(EUREX)
Dec04 041125 112.94 113.10 112.88 113.05 +0.12 428,159 855,319 -13,728
Mar05 041125 112.67 112.84 112.67 112.81 +0.13 16,597 45,172 +6,224
Jun05 041125 112.10 112.10 112.10 112.10 +0.12 10 800 +0
Total Volume and Open Interest 444,766 901,291 -7,504
3-Mth Euribor(EUREX)
Dec04 041125 97.820 97.825 97.815 97.825 +0.010 915 9,386 -151
Mar05 041125 97.775 97.785 97.770 97.785 +0.035 984 6,993 +240
Jun05 041125 97.695 97.720 97.695 97.720 +0.055 211 5,223 -8
Total Volume and Open Interest 2,138 28,931 +28
Long Gilt(LIFFE)
Dec04 041125 109~10 109~19 109~06 109~18 +0~10 112,024 188,238 -18,118
Mar05 041125 110~29 111~06 110~29 111~05 +0~11 53,440 82,520 +35,422
Total Volume and Open Interest 165,464 270,758 +17,304
3-Mth Short Sterling(LIFFE)
Dec04 041125 95.13 95.16 95.13 95.15 +0.02 11,758 234,187 -516
Mar05 041125 95.14 95.18 95.13 95.18 +0.05 21,394 272,490 -3,130
Jun05 041125 95.18 95.25 95.17 95.24 +0.07 27,304 227,957 +6,893
Sep05 041125 95.22 95.29 95.22 95.28 +0.07 30,403 218,588 +6,641
Dec05 041125 95.22 95.30 95.22 95.28 +0.07 19,603 199,517 -207
Mar06 041125 95.22 95.27 95.20 95.25 +0.06 5,852 100,915 -216
Total Volume and Open Interest 122,565 1,474,978 +10,112
3-Mth Euribor(LIFFE)
Dec04 041125 97.820 97.830 97.815 97.825 +0.010 66,435 666,735 +4,096
Mar05 041125 97.755 97.795 97.750 97.785 +0.040 108,623 529,397 +16,692
Jun05 041125 97.675 97.720 97.670 97.715 +0.050 122,473 527,145 +9,683
Total Volume and Open Interest 562,034 3,251,788 +46,575
3-Mth Aus T-Bills(SFE)
Dec04 041125 94.59 94.60 94.58 94.60 +0.01 26,193 111,343 +2,922
Mar05 041125 94.58 94.62 94.57 94.62 +0.04 97,800 273,062 +50,303
Jun05 041125 94.55 94.60 94.54 94.60 +0.05 34,242 109,794 +30,672
Sep05 041125 94.53 94.59 94.53 94.59 +0.05 3,933 31,348 +3,327
Dec05 041125 94.51 94.57 94.51 94.57 +0.05 1,207 20,677 +217
Mar06 041125 94.49 94.56 94.49 94.56 +0.06 1,139 14,422 +326
Jun06 041125 94.50 94.54 94.50 94.54 +0.06 320 10,379 +320
Sep06 041125 94.49 94.53 94.49 94.52 +0.06 655 6,510 +180
Dec06 041125 94.46 94.48 94.46 94.48 +0.04 300 2,998 +52
Mar07 041125 94.45 94.45 94.45 94.45 +0.05 0 1,863 +0
Total Volume and Open Interest 165,789 585,963 +88,319
10-Year Aus T-Bonds(SFE)
Dec04 041125 94.66 94.76 94.64 94.74 +0.08 45,609 297,444 +34,197
Mar05 041125 94.73 94.73 94.73 94.73 +0.07 10 510 +10
Total Volume and Open Interest 45,619 297,954 +34,207
3-Year Aus T-Bonds(SFE)
Dec04 041125 94.88 94.96 94.86 94.95 +0.07 207,585 572,914 +153,329
Mar05 041125 94.87 94.93 94.87 94.93 +0.05 1,476 1,476 +1,476
Total Volume and Open Interest 209,061 574,390 +154,805
Gold(CMX)
Dec04 041124 448.5 449.5 447.7 449.3 +1.4 91,738 112,174 -58,300
Feb05 041124 451.0 451.8 449.8 451.5 +1.3 61,817 161,738 +38,456
Apr05 041124 452.5 454.0 452.5 453.6 +1.3 2,104 11,182 +396
Jun05 041124 455.0 456.5 454.5 455.9 +1.3 1,908 24,282 +745
Aug05 041124 458.3 458.3 458.3 458.3 +1.3 86 6,845 +85
Oct05 041124 460.8 460.8 460.8 460.8 +1.4 0 3,346 +0
Dec05 041124 463.0 463.8 461.5 463.3 +1.5 1,240 13,706 +469
Feb06 041124 465.9 465.9 465.9 465.9 +1.5 0 844 +0
Apr06 041124 468.5 468.5 468.5 468.5 +1.6 0 591 +0
Jun06 041124 471.1 471.1 471.1 471.1 +1.6 11 8,549 +4
Aug06 041124 473.8 473.8 473.8 473.8 +1.6 0 200 +0
Total Volume and Open Interest 159,107 352,638 -18,148
Silver(CMX)
Dec04 041124 757.0 763.0 754.5 761.3 +5.8 44,161 35,351 -23,966
Mar05 041124 762.0 768.0 760.0 766.7 +5.8 33,620 71,631 +21,171
May05 041124 769.0 771.0 765.0 769.9 +5.8 398 2,858 +334
Jul05 041124 774.0 774.0 770.0 773.3 +6.0 177 2,914 +108
Sep05 041124 778.0 778.0 776.3 776.3 +6.5 0 603 +0
Dec05 041124 776.0 781.0 775.0 779.5 +7.0 192 5,910 +132
Mar06 041124 782.4 782.4 782.4 782.4 +7.1 0 1 +0
Total Volume and Open Interest 78,554 121,720 -2,232
Platinum(NYMEX)
Jan05 041124 862.5 863.8 858.0 862.4 +5.5 501 7,641 +140
Apr05 041124 863.0 863.0 860.4 860.4 +5.5 12 525 +3
Total Volume and Open Interest 513 8,166 +143
Palladium(NYMEX)
Dec04 041124 216.20 217.50 214.00 214.00 -3.20 1,643 6,481 -368
Mar05 041124 219.75 219.75 216.40 216.40 -3.05 1,606 6,160 +929
Jun05 041124 222.00 222.00 218.40 218.40 -3.05 2 51 +2
Total Volume and Open Interest 3,251 12,694 +563
Copper(CMX)
Dec04 041124 143.10 144.20 142.60 143.85 +2.10 10,939 16,950 -5,235
Mar05 041124 142.90 143.40 142.30 143.15 +1.70 11,026 52,695 +5,803
May05 041124 137.80 138.15 137.50 138.15 +1.55 284 5,289 +211
Jul05 041124 132.50 133.05 132.50 133.05 +1.30 346 4,245 +167
Sep05 041124 128.05 128.05 128.05 128.05 +0.80 31 2,362 +16
Total Volume and Open Interest 24,059 93,862 +1,323
Aluminum(CMX)
Nov04 041124 89.50 89.50 89.45 89.45 +2.15 8 528 -23
Dec04 041124 88.70 89.55 88.70 89.55 +2.15 126 1,017 +0
Jan05 041124 89.40 89.60 89.25 89.25 +2.15 130 880 -5
Feb05 041124 88.95 88.95 88.95 88.95 +2.05 0 651 +0
Mar05 041124 88.65 88.65 88.65 88.65 +1.85 0 657 +0
Apr05 041124 88.25 88.25 88.25 88.25 +1.75 0 486 +0
Total Volume and Open Interest 264 9,691 -28
DJIA Index(CBOT)
Dec04 041124 10540 10545 10486 10522 +5 5,791 47,016 +520
Mar05 041124 10537 10540 10495 10526 +5 27 155 +0
Jun05 041124 10543 10543 10543 10543 +5 8 3 +0
Total Volume and Open Interest 5,818 47,175 +520
S & P 500(CME)
Dec04 041124 1180.30 1183.30 1178.10 1181.90 +2.60 52,579 623,399 -6,039
Mar05 041124 1181.20 1184.00 1181.20 1184.00 +2.60 18,551 81,267 +14,908
Jun05 041124 1187.50 1187.50 1187.50 1187.50 +2.60 46 3,768 +4
Sep05 041124 1191.50 1191.50 1191.50 1191.50 +2.60 1 1,515 +1
Total Volume and Open Interest 71,177 710,111 +8,874
S & P 500 E-Mini(Globex)
Dec04 041124 1178.75 1183.25 1178.00 1182.00 +2.75 635,022 1,016,437 +18,699
Mar05 041124 1181.50 1185.00 1181.00 1184.00 +2.50 2,741 56,313 +2,262
Total Volume and Open Interest 637,763 1,072,750 +20,961
NASDAQ 100(CME)
Dec04 041124 1574.00 1586.00 1573.00 1582.50 +12.50 11,233 87,364 +1,124
Mar05 041124 1590.50 1590.50 1590.50 1590.50 +12.50 10 396 +0
Jun05 041124 1597.50 1597.50 1597.50 1597.50 +12.50 1 1 +1
Total Volume and Open Interest 11,244 87,761 +1,125
NASDAQ 100 E-Mini(Globex)
Dec04 041124 1570.00 1585.50 1569.50 1582.50 +12.50 268,583 393,656 -2,602
Mar05 041124 1583.00 1593.50 1581.00 1590.50 +12.50 125 2,169 +3
Total Volume and Open Interest 268,708 395,825 -2,599
S & P Midcap 400(CME)
Dec04 041124 636.50 641.00 636.00 639.00 +3.25 303 14,036 +104
Mar05 041124 640.50 640.50 639.50 639.50 +3.25 0 2 +0
Jun05 041124 640.50 640.50 639.50 639.50 +3.25      
Total Volume and Open Interest 303 14,038 +104
Russell 2000(CME)
Dec04 041124 625.75 631.50 625.50 629.75 +3.50 1,138 27,265 +340
Mar05 041124 631.25 631.25 631.25 631.25 +3.50 20 175 +20
Jun05 041124 631.25 631.25 631.25 631.25 +3.50      
Total Volume and Open Interest 1,158 27,440 +360
Russell 2000 E-Mini(Globex)
Dec04 041124 625.90 631.30 625.00 629.80 +3.50 81,180 134,989 +2,318
Mar05 041124 632.30 632.30 631.30 631.30 +3.50 10 402 +9
Total Volume and Open Interest 81,190 135,391 +2,327
Nikkei 225(CME)
Dec04 041125 10830 10905 10810 10875 +10 8,913 176,643 -242
Mar05 041125 10815 10870 10815 10870 +10 3 39 +0
Total Volume and Open Interest 8,916 176,685 -242
Nikkei 225(SGX)
Dec04 041125 10830 10905 10810 10875 +10 8,913 176,643 -242
Mar05 041125 10815 10870 10815 10870 +10 3 39 +0
Jun05 041125 10815 10815 10815 10815 +10 0 3 +0
Total Volume and Open Interest 8,916 176,685 -242
CAC 40(EURONEXT)
Dec04 041125 3772.0 3808.0 3767.0 3799.5 +33.0 53,973 412,949 +11,416
Jan05 041125 3787.5 3811.5 3783.0 3806.0 +33.5 160 915 +74
Feb05 041125 3812.0 3812.0 3812.0 3812.0 +33.0      
Total Volume and Open Interest 54,449 422,698 +11,289
Hang Seng Index(HKFE)
Nov04 041125 14010 14090 13898 13947 -73 65,203 85,986 -28,218
Dec04 041125 14010 14079 13891 13941 -67 51,350 57,203 +37,538
Total Volume and Open Interest 116,612 145,685 +9,347
DAX(EUREX)
Dec04 041125 4145.0 4175.5 4135.5 4168.0 +33.0 56,275 196,800 +4,869
Mar05 041125 4171.0 4195.5 4165.5 4191.0 +33.0 138 10,223 +31
Jun05 041125 4190.5 4218.5 4189.5 4214.5 +33.0 100 1,617 +48
Total Volume and Open Interest 56,513 208,640 +4,948
FT-SE 100(EURONEXT)
Dec04 041125 4739.50 4773.50 4737.00 4761.50 +26.50 53,800 467,778 +5,839
Mar05 041125 4746.00 4766.00 4745.00 4763.50 +27.00 1,651 23,528 +1,094
Jun05 041125 4772.50 4777.00 4772.50 4777.00 +27.00 100 17,845 +100
Total Volume and Open Interest 56,561 511,216 +7,998
SPI 200(SFE)
Dec04 041124 3885.0 3903.0 3882.0 3898.0 +11.0 14,746 166,423 -1,469
Mar05 041124 3899.0 3911.0 3897.0 3909.0 +12.0 199 3,916 -4
Jun05 041124 3915.0 3922.0 3915.0 3922.0 +11.0 31 3,118 +18
Total Volume and Open Interest 15,206 178,057 -1,281
GSCI(CME)
Dec04 041124 342.05 350.00 337.20 349.80 +6.55 34 16,780 +8
Jan05 041124 350.00 350.00 350.00 350.00 +6.75 0 3 +0
Feb05 041124 345.30 345.30 345.30 345.30 +4.80      
Total Volume and Open Interest 34 16,783 +8
RJ/CRB Index(ICE)
Jan05 041124 286.75 289.00 286.75 288.75 +1.75 41 314 -25
Feb05 041124 287.00 287.00 287.00 287.00 +1.75 0 116 +0
Apr05 041124 286.75 286.75 286.75 286.75 +1.75 1 111 +1
Total Volume and Open Interest 68 601 +2
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