MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri December 24, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan05 041223 550.50 552.50 548.00 550.50 +4.25 11,206 48,853 -3,089
Mar05 041223 548.00 550.50 546.25 548.25 +3.25 24,139 108,781 +2,039
May05 041223 553.00 555.50 552.00 553.25 +3.25 5,314 40,172 +1,198
Jul05 041223 559.00 562.50 559.00 560.00 +3.75 1,826 27,005 -76
Aug05 041223 561.00 563.00 561.00 562.25 +3.75 350 2,381 +168
Sep05 041223 560.00 562.00 560.00 562.00 +3.50 1 760 +0
Nov05 041223 569.50 571.50 569.00 569.75 +3.50 503 14,670 +27
Total Volume and Open Interest 43,341 242,718 +267
Soybean Meal(CBOT)
Jan05 041223 159.50 161.50 159.30 161.40 +2.40 7,403 18,376 -936
Mar05 041223 160.00 162.00 159.90 161.70 +2.10 8,095 46,877 +626
May05 041223 162.20 164.10 162.20 163.50 +1.80 2,816 20,808 +831
Jul05 041223 165.70 167.20 165.30 166.30 +1.40 988 30,210 +77
Aug05 041223 166.90 168.70 166.90 168.20 +1.80 441 9,670 -38
Sep05 041223 168.40 170.00 168.40 169.50 +1.60 36 6,493 +18
Oct05 041223 171.50 171.50 170.20 171.00 +2.00 55 5,953 -66
Dec05 041223 172.40 174.00 172.40 174.00 +2.10 67 6,592 +7
Total Volume and Open Interest 19,904 145,474 +522
Soybean Oil(CBOT)
Jan05 041223 21.10 21.14 20.92 21.02 +0.12 7,477 19,010 -3,346
Mar05 041223 21.16 21.20 21.00 21.11 +0.11 12,043 62,470 +2,633
May05 041223 21.22 21.25 21.10 21.20 +0.10 2,790 21,865 +771
Jul05 041223 21.25 21.33 21.22 21.26 +0.11 1,932 22,288 -68
Aug05 041223 21.25 21.30 21.20 21.25 +0.13 319 5,884 +30
Sep05 041223 21.30 21.30 21.15 21.20 +0.13 95 4,111 +95
Oct05 041223 21.20 21.20 21.10 21.15 +0.10 11 4,351 +11
Dec05 041223 21.20 21.20 21.05 21.13 +0.13 303 8,823 +58
Total Volume and Open Interest 24,970 149,735 +184
Canola(WCE)
Jan05 041224 281.7 281.8 280.9 281.5 -0.3 4,111 5,467 -2,982
Mar05 041224 284.0 284.5 283.1 283.7 -0.8 5,563 37,198 +366
May05 041224 286.0 287.0 285.7 287.0 unch 179 2,876 +126
Jul05 041224 292.0 292.0 292.0 292.0 -1.0 128 1,819 -20
Sep05 041224 293.2 293.2 293.2 293.2 -0.8 0 5 +0
Total Volume and Open Interest 9,986 59,356 -2,520
Corn(CBOT)
Mar05 041223 206.25 207.25 205.50 207.00 +1.50 22,001 350,453 -376
May05 041223 213.75 215.00 213.00 214.75 +1.75 2,922 85,211 +395
Jul05 041223 220.50 222.00 220.50 221.75 +1.50 2,023 75,920 +167
Sep05 041223 229.50 229.50 228.25 229.50 +1.50 507 22,865 +205
Dec05 041223 238.50 239.00 237.75 238.75 +1.25 1,267 55,248 +236
Mar06 041223 245.00 245.75 244.75 245.75 +1.25 77 1,933 -17
Total Volume and Open Interest 28,886 595,278 +651
Wheat(CBOT)
Mar05 041223 307.50 310.00 305.50 309.50 +2.50 8,304 142,540 -1,873
May05 041223 315.25 317.50 313.25 316.50 +1.50 1,264 15,256 +354
Jul05 041223 322.00 324.00 320.25 322.50 +1.25 1,355 15,512 +71
Sep05 041223 328.00 330.00 328.00 329.00 +1.50 12 595 +0
Dec05 041223 339.00 341.00 337.50 337.50 +0.25 172 8,541 +66
Total Volume and Open Interest 11,127 182,508 -1,362
Wheat(KCBT)
Mar05 041223 339.50 343.00 338.50 342.50 +4.00 3,403 49,154 -696
May05 041223 332.00 335.00 331.50 335.00 +3.50 349 6,156 -68
Jul05 041223 329.50 333.00 328.50 332.50 +3.50 1,619 9,337 -155
Sep05 041223 336.00 338.00 336.00 336.50 +4.50 441 2,225 -10
Dec05 041223 348.50 348.50 348.50 348.50 +4.50 75 1,114 -3
Total Volume and Open Interest 5,887 68,306 -932
Wheat(MGE)
Mar05 041223 348.00 350.00 346.00 349.50 +2.50 3,383 21,424 +139
May05 041223 353.25 355.00 353.00 354.00 +1.50 627 6,728 -51
Jul05 041223 354.50 355.50 354.50 355.00 +1.00 432 3,372 +147
Sep05 041223 353.50 353.50 353.50 353.50 +1.50 0 1,408 +0
Dec05 041223 360.00 362.00 360.00 362.00 +3.00 2 390 +0
Total Volume and Open Interest 4,444 33,324 +235
Oats(CBOT)
Mar05 041223 159.25 162.00 159.25 161.00 +2.25 755 5,989 +19
May05 041223 157.75 159.50 157.75 159.00 +2.00 46 623 +7
Jul05 041223 159.00 159.00 159.00 159.00 +2.50 41 148 +13
Sep05 041223 152.00 152.00 152.00 152.00 unch 2 3 -2
Total Volume and Open Interest 844 6,766 +37
Rough Rice(CBOT)
Jan05 041223 7.56 7.66 7.52 7.63 +0.07 357 1,182 -213
Mar05 041223 7.70 7.78 7.66 7.76 +0.04 515 2,952 +184
May05 041223 7.86 7.92 7.86 7.92 +0.04 0 258 +0
Jul05 041223 8.05 8.05 8.05 8.05 +0.03 0 67 +0
Total Volume and Open Interest 872 4,461 -29
Live Cattle(CME)
Dec04 041223 91.200 92.400 91.200 92.350 +1.275 1,466 2,825 -860
Feb05 041223 91.100 91.700 90.925 91.550 +0.400 8,589 76,430 +1,901
Apr05 041223 88.150 88.450 87.800 88.300 +0.375 4,190 23,235 +1,046
Jun05 041223 82.100 82.300 81.825 82.150 -0.175 1,421 11,972 +357
Aug05 041223 81.200 81.275 80.900 81.200 unch 614 7,812 -111
Oct05 041223 82.100 82.150 82.000 82.150 -0.100 120 4,759 -33
Total Volume and Open Interest 16,437 129,738 +2,305
Feeder Cattle(CME)
Jan05 041223 105.025 105.300 104.500 105.200 +0.475 1,467 5,373 -185
Mar05 041223 101.500 101.600 100.825 101.200 -0.075 1,281 5,315 +91
Apr05 041223 99.500 99.700 99.050 99.700 +0.175 190 1,810 -50
May05 041223 99.200 99.250 98.700 99.250 +0.250 166 2,135 -3
Aug05 041223 99.750 99.750 99.500 99.750 -0.475 52 807 +30
Sep05 041223 99.350 99.350 99.350 99.350 -0.150 0 21 +0
Oct05 041223 99.400 99.400 99.400 99.400 -0.100 0 4 +0
Total Volume and Open Interest 3,156 15,482 -117
Lean Hogs(CME)
Feb05 041223 73.150 73.950 73.150 73.800 +0.700 3,069 59,753 +194
Apr05 041223 72.400 73.000 72.400 72.950 +0.550 1,510 16,758 +54
May05 041223 70.800 71.600 70.800 71.550 +0.750 138 2,722 -7
Jun05 041223 73.225 73.800 73.225 73.650 +0.425 794 9,017 +6
Jul05 041223 69.500 70.100 69.500 70.050 +0.550 46 2,300 +20
Aug05 041223 65.750 66.200 65.650 66.200 +0.725 53 1,886 +15
Oct05 041223 58.025 58.400 58.025 58.400 +0.400 27 803 +16
Dec05 041223 55.350 55.700 55.350 55.700 +0.400 5 378 +2
Total Volume and Open Interest 5,644 93,619 +302
Pork Bellies(CME)
Feb05 041223 95.700 95.950 95.200 95.600 -0.100 335 1,720 +8
Mar05 041223 95.850 95.850 95.850 95.850 unch 5 99 +5
May05 041223 97.400 97.400 97.400 97.400 unch 3 75 +1
Jul05 041223 99.500 99.750 99.500 99.750 -0.150 0 24 +0
Aug05 041223 98.025 98.025 98.025 98.025 -0.225 0 5 +0
Total Volume and Open Interest 343 1,923 +14
Class III Milk(CME)
Dec04 041223 16.48 16.48 16.46 16.48 unch 37 4,810 -22
Jan05 041223 13.79 13.79 13.65 13.72 -0.08 177 3,182 -43
Feb05 041223 13.75 13.80 13.65 13.70 -0.05 138 2,832 +20
Mar05 041223 13.41 13.50 13.30 13.33 -0.08 190 2,759 +28
Apr05 041223 13.50 13.50 13.40 13.43 -0.10 153 1,714 +29
Total Volume and Open Interest 1,222 23,535 +124
Cocoa(ICE)
Mar05 041223 1588 1588 1550 1552 -35 5,170 46,933 -898
May05 041223 1562 1570 1553 1556 -34 202 13,834 -90
Jul05 041223 1588 1588 1561 1561 -32 64 12,207 +18
Sep05 041223 1582 1582 1564 1564 -30 73 10,825 +5
Dec05 041223 1580 1582 1565 1565 -30 162 9,702 -109
Mar06 041223 1570 1570 1566 1566 -29 1 12,004 +0
May06 041223 1568 1568 1568 1568 -32 0 2,288 +0
Total Volume and Open Interest 5,672 118,643 -1,074
Coffee "C"(ICE)
Mar05 041223 102.25 106.70 101.80 105.10 +3.85 16,035 84,832 -1,605
May05 041223 104.50 108.90 104.20 107.35 +3.95 1,725 14,585 +142
Jul05 041223 106.25 109.60 106.00 109.05 +4.00 760 4,526 +77
Sep05 041223 107.90 110.60 107.90 110.60 +4.05 515 4,638 +61
Dec05 041223 113.15 113.15 113.15 113.15 +4.15 78 1,101 -50
Mar06 041223 115.00 115.70 115.00 115.70 +4.25 120 615 +30
Total Volume and Open Interest 19,233 110,387 -1,345
Orange Juice(ICE)
Jan05 041223 86.30 88.25 86.30 88.05 +2.05 1,156 3,408 -633
Mar05 041223 87.50 89.00 87.25 88.70 +1.25 1,799 21,887 +847
May05 041223 88.90 90.05 88.90 90.05 +1.05 190 8,095 -3
Jul05 041223 90.45 91.00 90.45 91.00 +0.70 25 870 +5
Sep05 041223 91.20 91.45 91.20 91.40 +0.10 0 118 +0
Nov05 041223 92.45 92.45 91.80 91.80 -0.50 0 570 +0
Total Volume and Open Interest 3,170 35,072 +216
Sugar #11(ICE)
Mar05 041223 8.90 8.93 8.82 8.86 unch 13,583 213,308 +183
May05 041223 9.10 9.12 9.06 9.10 +0.01 3,428 49,945 +524
Jul05 041223 9.04 9.10 9.03 9.08 +0.02 2,786 33,842 +540
Oct05 041223 9.02 9.08 9.01 9.06 +0.02 1,384 23,041 -589
Mar06 041223 8.98 9.00 8.98 9.00 +0.01 176 10,627 -29
Total Volume and Open Interest 21,443 336,874 +1,142
Sugar #14(ICE)
Mar05 041223 20.62 20.66 20.62 20.66 +0.03 8 4,087 +0
May05 041223 20.60 20.65 20.60 20.65 +0.03 8 2,125 +7
Jul05 041223 20.92 20.94 20.92 20.94 +0.05 10 1,746 +10
Sep05 041223 20.88 20.94 20.88 20.92 +0.04 7 2,498 +0
Nov05 041223 20.81 20.82 20.81 20.82 +0.01 6 773 +4
Total Volume and Open Interest 39 11,315 +21
London Cocoa(LCE)
Mar05 041224 839 850 837 850 +11 4,655 65,788 -362
May05 041224 850 861 848 861 +11 527 22,530 +22
Jul05 041224 872 879 868 879 +11 306 23,525 +12
Sep05 041224 886 896 885 896 +10 836 46,982 +504
Dec05 041224 880 889 880 889 +9 4,185 35,447 +95
Mar06 041224 888 898 888 898 +9 225 12,666 +225
May06 041224 906 906 906 906 +7 0 1,620 +0
Total Volume and Open Interest 10,738 209,109 +499
London Coffee(LCE)
Jan05 041224 713.00 720.00 711.00 714.00 unch 1,745 11,724 -1,385
Mar05 041224 760.00 761.00 750.00 753.00 unch 4,207 61,869 +1,835
May05 041224 777.00 782.00 774.00 776.00 unch 777 42,543 +91
Jul05 041224 801.00 801.00 794.00 795.00 +1.00 363 14,282 +267
Sep05 041224 817.00 817.00 813.00 813.00 unch 8 8,142 +8
Nov05 041224 830.00 830.00 830.00 830.00 unch 153 2,895 +35
Total Volume and Open Interest 7,253 142,476 +851
London Sugar(LCE)
Mar05 041224 251.00 258.00 251.00 254.40 +3.10 3,480 28,254 +1,150
May05 041224 263.60 267.00 263.60 264.50 +2.10 456 13,886 +4
Aug05 041224 263.90 266.50 263.90 265.00 +1.40 177 6,666 +95
Oct05 041224 264.00 266.50 264.00 265.10 +2.00 30 3,716 +0
Dec05 041224 264.90 265.90 264.90 265.90 +1.90 0 1,713 +0
Total Volume and Open Interest 4,153 55,778 +1,239
Cotton(ICE)
Mar05 041223 42.99 43.00 42.51 42.90 +0.18 10,954 54,135 +466
May05 041223 43.45 43.49 43.08 43.49 +0.34 1,254 10,479 +93
Jul05 041223 44.05 44.20 43.75 44.20 +0.40 364 10,917 +16
Oct05 041223 46.30 46.30 46.30 46.30 +0.30 9 274 +0
Dec05 041223 46.60 46.85 46.40 46.85 +0.34 466 6,688 +153
Mar06 041223 48.80 48.80 48.80 48.80 +0.30 10 933 +0
Total Volume and Open Interest 13,057 83,999 +728
Lumber(CME)
Jan05 041223 346.9 346.9 341.8 344.7 +1.4 966 2,037 -127
Mar05 041223 349.9 349.9 346.0 347.1 +0.1 483 1,058 +25
May05 041223 347.0 347.0 346.0 346.0 +0.1 42 304 +0
Jul05 041223 347.4 347.4 345.0 347.0 -1.2 4 64 +0
Total Volume and Open Interest 1,496 3,469 -103
Crude Oil(NYM)
Feb05 041223 43.90 44.40 43.75 44.18 -0.06 77,629 171,604 -1,080
Mar05 041223 44.05 44.60 43.90 44.26 -0.07 23,714 76,608 +423
Apr05 041223 43.85 44.25 43.75 44.08 -0.02 6,818 39,811 -1,437
May05 041223 43.50 43.90 43.50 43.78 -0.02 2,526 22,477 -180
Jun05 041223 43.35 43.52 43.25 43.46 -0.02 4,213 34,990 -278
Jul05 041223 43.15 43.25 43.10 43.16 -0.02 703 18,198 +202
Aug05 041223 42.90 42.90 42.90 42.90 -0.02 861 11,273 -29
Sep05 041223 42.65 42.70 42.50 42.65 -0.02 912 13,336 +250
Oct05 041223 42.41 42.41 42.41 42.41 -0.02 317 6,985 +17
Nov05 041223 42.19 42.19 42.19 42.19 -0.02 199 14,265 -16
Dec05 041223 41.75 42.10 41.75 41.98 -0.02 3,965 56,158 -261
Jan06 041223 41.74 41.74 41.74 41.74 -0.02 125 9,310 +5
Feb06 041223 41.51 41.51 41.51 41.51 -0.02 161 4,956 +0
Mar06 041223 41.30 41.30 41.30 41.30 -0.02 525 9,198 -140
Apr06 041223 41.14 41.14 41.14 41.14 -0.02 4 4,852 +0
May06 041223 40.99 40.99 40.99 40.99 -0.02 0 2,294 +0
Total Volume and Open Interest 126,098 660,022 -1,607
Heating Oil(NYM)
Jan05 041223 134.70 135.80 132.50 132.61 -3.24 19,954 25,729 -2,438
Feb05 041223 135.00 136.10 132.80 133.04 -3.13 19,557 60,978 +246
Mar05 041223 131.00 131.50 129.39 129.39 -2.43 3,724 26,937 +529
Apr05 041223 123.50 123.80 122.00 122.34 -1.68 1,980 14,034 +798
May05 041223 118.20 118.80 117.79 117.79 -1.33 413 6,177 -12
Jun05 041223 116.00 116.00 115.14 115.14 -1.13 533 8,870 -174
Jul05 041223 115.50 115.55 114.49 114.49 -1.03 795 5,265 +204
Aug05 041223 115.35 115.35 114.54 114.54 -0.98 74 2,888 +22
Sep05 041223 116.00 116.00 115.14 115.14 -0.98 254 4,018 +210
Oct05 041223 116.85 116.85 115.94 115.94 -0.98 2 653 -13
Nov05 041223 117.00 117.00 116.74 116.74 -0.98 57 1,001 +57
Dec05 041223 118.00 118.50 117.54 117.54 -0.98 417 8,017 +136
Total Volume and Open Interest 47,784 169,498 -437
Gasoline(NYMEX)
Jan05 041223 114.00 115.20 112.50 112.93 -1.63 17,773 19,516 -1,332
Feb05 041223 116.00 117.50 115.50 115.66 -0.92 16,579 50,121 +2,321
Mar05 041223 118.00 118.80 117.20 117.46 -1.02 1,963 18,055 +250
Apr05 041223 125.60 125.60 124.30 124.96 -1.22 1,973 22,317 -162
May05 041223 126.00 126.70 125.40 125.40 -1.18 2,083 20,570 +1,031
Jun05 041223 126.00 126.00 125.15 125.15 -1.18 517 8,594 -62
Jul05 041223 124.50 124.50 123.80 123.80 -1.18 217 3,819 +53
Aug05 041223 122.50 122.50 121.65 121.65 -1.18 0 4,615 +0
Sep05 041223 120.00 120.00 118.90 118.90 -1.18 273 6,561 +75
Oct05 041223 116.00 116.00 115.15 115.15 -1.18 110 2,838 +110
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Jan05 041223 6.770 6.880 6.630 6.668 -0.152 18,249 27,531 -1,370
Feb05 041223 6.830 6.920 6.690 6.745 -0.104 10,575 58,405 +1,124
Mar05 041223 6.815 6.900 6.690 6.733 -0.081 3,075 44,234 +782
Apr05 041223 6.430 6.440 6.340 6.353 -0.061 1,662 24,992 +263
May05 041223 6.400 6.420 6.340 6.343 -0.046 1,209 22,254 +172
Jun05 041223 6.430 6.450 6.380 6.382 -0.046 778 13,094 +256
Jul05 041223 6.470 6.480 6.410 6.427 -0.046 401 16,181 +21
Aug05 041223 6.490 6.520 6.430 6.447 -0.046 524 12,176 +169
Sep05 041223 6.480 6.480 6.427 6.427 -0.041 423 11,530 -55
Oct05 041223 6.505 6.505 6.440 6.452 -0.041 593 22,988 +125
Nov05 041223 6.820 6.820 6.772 6.772 -0.031 684 10,879 +273
Dec05 041223 7.110 7.140 7.087 7.087 -0.023 1,437 16,585 +510
Jan06 041223 7.320 7.330 7.290 7.302 -0.018 740 15,685 +152
Feb06 041223 7.260 7.292 7.260 7.292 -0.013 84 9,203 +51
Mar06 041223 7.090 7.090 7.077 7.077 -0.013 48 11,276 +19
Apr06 041223 6.100 6.127 6.100 6.127 -0.013 58 9,727 +27
Total Volume and Open Interest 41,633 399,237 +2,540
Brent Crude Oil(ICE)
Feb05 041224 40.70 40.70 40.07 40.07 -0.64 15,585 66,275 -5,898
Mar05 041224 40.97 40.97 40.45 40.45 -0.61 6,732 79,010 -2,974
Apr05 041224 41.14 41.14 40.58 40.58 -0.60 1,247 24,388 +117
May05 041224 41.09 41.09 40.52 40.52 -0.58 451 9,819 +88
Jun05 041224 41.04 41.04 40.38 40.38 -0.58 1,470 14,473 +1,124
Jul05 041224 40.22 40.22 40.20 40.20 -0.55 0 7,034 -3
Aug05 041224 40.02 40.02 40.02 40.02 -0.52 0 3,493 +0
Sep05 041224 39.84 39.84 39.84 39.84 -0.49 0 7,376 -63
Oct05 041224 39.66 39.66 39.66 39.66 -0.46 0 3,350 +0
Nov05 041224 39.48 39.48 39.48 39.48 -0.43 0 3,547 +0
Dec05 041224 39.70 39.70 39.31 39.31 -0.39 945 37,116 +735
Jan06 041224 39.14 39.14 39.14 39.14 -0.35      
Mar06 041224 38.76 38.76 38.76 38.76 -0.31 0 3,025 +0
Total Volume and Open Interest 26,430 318,015 -6,849
Gas Oil(ICE)
Jan05 041224 395.00 395.00 382.00 384.50 -10.50 4,407 47,256 -3,414
Feb05 041224 391.00 391.00 378.75 379.75 -9.00 1,732 40,016 +81
Mar05 041224 380.00 380.50 372.00 372.00 -8.50 367 9,062 +163
Apr05 041224 367.50 368.25 362.75 362.75 -7.50 52 10,110 -423
May05 041224 358.00 358.00 358.00 358.00 -7.25 0 4,894 +17
Jun05 041224 356.00 356.00 356.00 356.00 -6.75 0 12,748 -45
Jul05 041224 359.00 359.00 355.00 355.00 -6.75 100 1,549 +130
Aug05 041224 354.75 354.75 354.75 354.75 -6.25 0 1,546 +0
Sep05 041224 359.00 359.00 354.50 354.50 -5.75 100 5,412 +0
Oct05 041224 353.50 353.50 353.50 353.50 -5.75 0 1,050 +0
Total Volume and Open Interest 7,258 161,226 -3,091
US Dollar Index(ICE)
Mar05 041223 82.050 82.060 81.450 81.550 -0.460 1,310 22,109 +127
Jun05 041223 82.100 82.120 81.600 81.610 -0.460 0 2,019 +0
Sep05 041223 81.670 81.670 81.670 81.670 -0.460 0 31 +0
Total Volume and Open Interest 1,310 24,172 +127
Australian Dollar(CME)
Mar05 041223 76.16 76.30 76.05 76.20 +0.25 1,230 59,315 +788
Jun05 041223 75.75 75.75 75.75 75.75 +0.25 0 334 +0
Sep05 041223 75.33 75.33 75.33 75.33 +0.25 0 312 +0
Total Volume and Open Interest 1,230 60,071 +788
British Pound(CME)
Mar05 041223 191.09 191.34 190.44 191.05 +0.46 3,308 77,791 -3,254
Jun05 041223 190.15 190.15 190.15 190.15 +0.46 0 15 +1
Sep05 041223 189.25 189.25 189.25 189.25 +0.46 0 11 +0
Total Volume and Open Interest 3,309 77,828 -3,254
Canadian Dollar(CME)
Mar05 041223 80.80 81.17 80.64 81.09 +0.45 5,310 64,217 +2,695
Jun05 041223 80.80 81.15 80.80 81.15 +0.45 72 2,740 +28
Sep05 041223 81.25 81.25 81.25 81.25 +0.45 37 756 +24
Dec05 041223 81.37 81.37 81.37 81.37 +0.45 36 482 +26
Total Volume and Open Interest 5,455 68,225 +2,773
Japanese Yen(CME)
Mar05 041223 96.73 97.10 96.70 96.89 +0.40 1,376 125,578 +46
Jun05 041223 97.57 97.57 97.57 97.57 +0.40 0 20,046 +0
Sep05 041223 98.37 98.37 98.37 98.37 +0.40 0 81 +0
Total Volume and Open Interest 1,376 145,751 +46
Swiss Franc(CME)
Mar05 041223 87.49 87.85 87.47 87.60 +0.48 1,886 57,292 +637
Jun05 041223 88.03 88.03 88.03 88.03 +0.48 0 113 +0
Sep05 041223 88.49 88.49 88.49 88.49 +0.48 0 3 +0
Total Volume and Open Interest 1,886 57,471 +637
EuroFX(CME)
Mar05 041223 134.68 135.16 134.60 134.94 +0.89 5,939 151,708 +6,792
Jun05 041223 134.88 135.27 134.88 135.16 +0.89 60 1,018 -8
Sep05 041223 135.46 135.46 135.46 135.46 +0.89 0 295 +0
Total Volume and Open Interest 5,999 153,934 +6,784
Mexican Peso(CME)
Jan05 041223 894.5 894.5 892.2 894.5 +2.2 0 115 +0
Feb05 041223 890.2 890.2 888.0 890.2 +2.2 0 50 +0
Total Volume and Open Interest 2,655 85,519 -182
30-Year T-Bonds(CBOT)
Mar05 041223 112~170 112~190 112~010 112~090 -0~060 100,177 606,755 -7,170
Jun05 041223 111~100 111~140 111~100 111~140 -0~060 64 12,339 -10
Sep05 041223 110~220 110~220 110~220 110~220 -0~060 0 192 +0
Total Volume and Open Interest 100,241 619,296 -7,180
10-Year T-Notes(CBOT)
Mar05 041223 112~020 112~035 111~290 111~315 -0~015 320,397 1,569,534 +3,951
Jun05 041223 111~035 111~035 111~035 111~035 -0~015 593 15,858 +313
Sep05 041223 110~205 110~205 110~205 110~205 -0~015 2 673 +0
Total Volume and Open Interest 320,992 1,586,065 +4,264
5-Year T-Notes(CBOT)
Mar05 041223 109~090 109~098 109~084 109~086 unch 170,551 0 -1,136,978
Jun05 041223 109~026 109~026 109~026 109~026 -0~002 2,120 9,304 +239
Total Volume and Open Interest 172,671 9,304 +239
2 Year T-Notes(CBOT)
Mar05 041223 104~108 104~108 104~104 104~106 +0~002 1,425 236,701 +2,305
Total Volume and Open Interest 1,435 249,239 +2,204
Eurodollars(CME)
Mar05 041223 97.090 97.105 97.085 97.100 +0.020 18,893 1,050,067 -7,865
Jun05 041223 96.805 96.815 96.790 96.810 +0.020 18,685 1,069,718 -1,627
Sep05 041223 96.590 96.600 96.575 96.590 +0.015 21,603 931,450 +1,277
Dec05 041223 96.435 96.440 96.405 96.430 +0.010 19,179 736,860 +472
Mar06 041223 96.335 96.345 96.310 96.325 +0.005 13,388 583,559 +4,644
Jun06 041223 96.255 96.270 96.240 96.250 unch 10,809 379,977 +1,670
Sep06 041223 96.185 96.190 96.160 96.175 unch 9,558 295,241 +2,078
Dec06 041223 96.095 96.115 96.080 96.090 unch 14,144 247,667 +3,911
Mar07 041223 96.015 96.025 96.000 96.010 -0.005 4,197 182,806 +731
Jun07 041223 95.935 95.945 95.920 95.930 -0.005 3,608 156,235 -58
Sep07 041223 95.850 95.860 95.835 95.840 -0.010 3,557 121,367 +83
Dec07 041223 95.755 95.760 95.735 95.740 -0.015 4,883 129,779 +1,130
Mar08 041223 95.680 95.680 95.660 95.660 -0.020 4,178 93,890 +349
Jun08 041223 95.565 95.575 95.560 95.560 -0.020 4,800 95,883 +575
Sep08 041223 95.465 95.470 95.455 95.455 -0.025 2,265 91,385 -269
Dec08 041223 95.360 95.365 95.350 95.350 -0.025 2,294 83,276 -366
Mar09 041223 95.265 95.270 95.255 95.260 -0.030 2,759 58,031 +725
Jun09 041223 95.165 95.175 95.155 95.165 -0.030 5,406 46,634 +650
Total Volume and Open Interest 169,840 6,548,994 +7,431
30 Day Federal Funds(CBOT)
Dec04 041223 97.850 97.850 97.850 97.850 unch 1,749 145,336 -119
Jan05 041223 97.750 97.750 97.750 97.750 unch 2,241 140,141 -281
Feb05 041223 97.510 97.520 97.510 97.520 unch 1,233 119,883 +1,606
Mar05 041223 97.430 97.440 97.430 97.430 unch 563 39,152 +160
Apr05 041223 97.290 97.300 97.290 97.300 +0.010 684 22,797 +999
May05 041223 97.120 97.120 97.120 97.120 +0.010 0 3,719 +10
Total Volume and Open Interest 6,470 471,298 +2,375
30 Day Fed Funds(e-CBOT)
Dec04 041223 97.850 97.850 97.845 97.850 +0.005 719 0 +0
Jan05 041223 97.750 97.750 97.745 97.750 unch 1,840 0 +0
Feb05 041223 97.515 97.515 97.510 97.515 unch 1,795 0 +0
Mar05 041223 97.430 97.435 97.425 97.435 unch 1,885 0 +0
Apr05 041223 97.300 97.300 97.290 97.300 +0.005 2,533 0 +0
May05 041223 97.115 97.115 97.110 97.115 +0.015 10 0 +0
Total Volume and Open Interest 8,782    
3-Mth Euro-Yen(CME)
Mar05 041223 99.90 99.90 99.90 99.90 -0.01 0 52,075 +0
Jun05 041223 99.89 99.89 99.89 99.89 unch 0 32,688 +3
Sep05 041223 99.86 99.86 99.86 99.86 unch 0 7,273 +0
Dec05 041223 99.82 99.82 99.82 99.82 unch 0 5,396 +0
Mar06 041223 99.76 99.76 99.76 99.76 unch 0 7,018 -35
Jun06 041223 99.68 99.68 99.68 99.68 unch 0 3,712 +0
Sep06 041223 99.59 99.59 99.59 99.59 unch 0 2,099 +0
Dec06 041223 99.49 99.49 99.49 99.49 unch 0 411 +0
Mar07 041223 99.37 99.37 99.37 99.37 unch 0 1 +0
Jun07 041223 99.27 99.27 99.27 99.27 unch 0 2 +0
Total Volume and Open Interest 0 111,716 -32
3-Mth Euro-Yen(SGX)
Mar05 041224 99.90 99.90 99.90 99.90 unch 871 101,569 -13
Jun05 041224 99.89 99.89 99.89 99.89 unch 543 90,869 +167
Sep05 041224 99.86 99.86 99.86 99.86 unch 46 43,666 +0
Dec05 041224 99.82 99.82 99.82 99.82 unch 122 35,321 -32
Mar06 041224 99.75 99.75 99.75 99.75 unch 0 27,503 +35
Jun06 041224 99.67 99.67 99.67 99.67 unch 30 12,863 +1
Sep06 041224 99.58 99.58 99.58 99.58 unch 0 6,925 +0
Dec06 041224 99.48 99.48 99.48 99.48 unch 0 6,674 +0
Total Volume and Open Interest 1,612 332,440 +158
Japanese Gov't Bonds(SGX)
Mar05 041224 139.18 139.18 138.95 139.04 -0.06 1,663 42,918 +465
Jun05 041224 138.44 138.44 138.44 138.44 -0.06      
Sep05 041224 138.44 138.44 138.44 138.44 -0.06      
Total Volume and Open Interest 1,663 42,918 +465
Euro-Bund(EUREX)
Mar05 041223 119.13 119.37 119.08 119.28 +0.24 375,453 1,231,851 +31,114
Jun05 041223 118.34 118.41 118.34 118.37 +0.21 22 731 +18
Total Volume and Open Interest 375,475 1,232,582 +31,132
Euro-Bobl(EUREX)
Mar05 041223 113.07 113.33 113.04 113.27 +0.24 227,808 802,928 +16,567
Jun05 041223 112.46 112.46 112.46 112.46 +0.25 413 457 +2
Sep05 041223 112.27 112.27 112.27 112.27 +0.24      
Total Volume and Open Interest 228,221 803,385 +16,569
3-Mth Euribor(EUREX)
Dec04 041213 97.830 97.830 97.830 97.830 unch 585 0 -8,348
Mar05 041223 97.765 97.785 97.765 97.780 +0.015 1,108 13,810 -153
Jun05 041223 97.630 97.660 97.630 97.655 +0.005 380 5,664 -50
Total Volume and Open Interest 1,935 29,139 -211
Long Gilt(LIFFE)
Dec04 041224 110~16 110~17 110~16 110~17 -0~02 2,182 15,579 -874
Mar05 041224 112~08 112~11 112~02 112~08 -0~02 20,584 204,970 -781
Total Volume and Open Interest 22,766 220,549 -1,655
3-Mth Short Sterling(LIFFE)
Mar05 041224 95.12 95.15 95.12 95.14 unch 24,613 245,998 +580
Jun05 041224 95.25 95.28 95.23 95.25 +0.01 28,028 239,398 +8,488
Sep05 041224 95.30 95.33 95.28 95.29 unch 37,843 238,312 +13,537
Dec05 041224 95.31 95.34 95.28 95.29 unch 26,989 182,936 +5,341
Mar06 041224 95.30 95.30 95.26 95.27 -0.01 15,195 101,009 +1,256
Jun06 041224 95.28 95.29 95.26 95.26 -0.01 7,716 76,531 +2,122
Total Volume and Open Interest 151,774 1,250,798 +35,376
3-Mth Euribor(LIFFE)
Mar05 041224 97.775 97.785 97.770 97.785 unch 52,531 499,649 +8,520
Jun05 041224 97.675 97.695 97.655 97.690 +0.015 42,366 559,669 -7,614
Sep05 041224 97.565 97.595 97.540 97.590 +0.025 55,042 397,391 -3,649
Total Volume and Open Interest 246,090 2,662,708 -620
3-Mth Aus T-Bills(SFE)
Mar05 041224 94.64 94.65 94.63 94.65 +0.01 7,248 271,043 -279
Jun05 041224 94.63 94.66 94.63 94.66 +0.02 2,757 138,309 +758
Sep05 041224 94.62 94.65 94.62 94.65 +0.02 931 42,988 +498
Dec05 041224 94.61 94.62 94.60 94.62 +0.02 404 22,740 +46
Mar06 041224 94.57 94.57 94.56 94.57 +0.01 200 15,108 +29
Jun06 041224 94.51 94.51 94.51 94.51 unch 164 10,976 +164
Sep06 041224 94.46 94.46 94.46 94.46 -0.01 0 6,855 +0
Dec06 041224 94.41 94.41 94.41 94.41 -0.02 0 3,077 +0
Mar07 041224 94.36 94.36 94.36 94.36 -0.02 0 1,825 +0
Jun07 041224 94.34 94.34 94.34 94.34 -0.01 0 1,410 +0
Total Volume and Open Interest 11,704 516,394 +1,216
10-Year Aus T-Bonds(SFE)
Mar05 041224 94.73 94.75 94.72 94.74 +0.01 3,397 248,650 -3,203
Total Volume and Open Interest 3,397 248,650 -3,203
3-Year Aus T-Bonds(SFE)
Mar05 041224 94.92 94.94 94.91 94.94 +0.02 8,018 384,668 -11,369
Total Volume and Open Interest 8,018 384,668 -11,369
Gold(CMX)
Dec04 041223 442.0 442.5 441.0 441.9 +1.6 70 234 -17
Feb05 041223 443.1 443.7 441.8 442.9 +1.5 23,355 221,357 -1,388
Apr05 041223 445.7 445.9 444.0 445.1 +1.5 1,032 19,294 +585
Jun05 041223 447.3 448.3 446.5 447.4 +1.5 109 28,642 +1
Aug05 041223 449.8 449.8 449.8 449.8 +1.5 7 7,772 +0
Oct05 041223 452.3 452.3 452.3 452.3 +1.5 6 3,510 +5
Dec05 041223 455.0 455.0 454.4 454.8 +1.5 317 18,601 +222
Feb06 041223 457.4 457.5 457.4 457.5 +1.5 1 594 -1
Apr06 041223 460.1 460.1 460.1 460.1 +1.5 0 631 +0
Jun06 041223 462.8 462.8 462.8 462.8 +1.6 98 8,512 +98
Aug06 041223 465.5 465.5 465.5 465.5 +1.6 0 170 +0
Oct06 041223 468.3 468.3 468.3 468.3 +1.7 0 1 +0
Total Volume and Open Interest 25,003 319,463 -492
Silver(CMX)
Dec04 041223 694.0 694.0 688.3 688.3 +8.0 2 99 +1
Mar05 041223 691.0 697.5 688.5 691.5 +8.0 8,752 72,559 -945
May05 041223 694.5 703.0 694.0 694.8 +8.1 256 7,053 -54
Jul05 041223 694.0 703.0 694.0 697.8 +8.1 119 3,514 +15
Sep05 041223 700.9 700.9 700.9 700.9 +7.9 9 532 +5
Dec05 041223 705.0 710.0 704.5 704.5 +7.7 429 9,965 -9
Mar06 041223 707.9 707.9 707.9 707.9 +7.7 120 295 +100
Total Volume and Open Interest 10,245 98,018 -408
Platinum(NYMEX)
Jan05 041223 844.0 845.0 833.5 840.2 -3.5 962 3,357 -524
Apr05 041223 842.0 843.0 836.0 837.7 -3.0 798 3,120 +630
Jul05 041223 834.7 834.7 834.7 834.7 -3.0 0 3 +0
Total Volume and Open Interest 1,760 6,480 +106
Palladium(NYMEX)
Dec04 041223 183.00 186.95 183.00 186.95 +1.05 4 4 -96
Mar05 041223 186.00 189.00 185.00 188.45 +1.45 797 11,958 +237
Jun05 041223 190.00 190.45 190.00 190.45 +1.45 1 234 +0
Total Volume and Open Interest 804 12,258 +143
Copper(CMX)
Dec04 041223 147.00 148.30 147.00 148.30 +0.80 531 2,293 -204
Mar05 041223 139.90 142.30 139.60 142.25 +1.30 11,653 57,088 +3,053
May05 041223 136.90 138.70 136.80 138.55 +1.15 371 6,396 +50
Jul05 041223 134.00 135.10 134.00 135.10 +0.95 54 5,256 +27
Sep05 041223 129.90 130.95 129.90 130.95 +1.05 51 3,619 +45
Total Volume and Open Interest 13,791 89,471 +3,297
Aluminum(CMX)
Dec04 041223 92.10 92.10 92.10 92.10 +0.50 10 20 -342
Jan05 041223 92.50 92.50 92.50 92.50 +0.65 15 1,281 +5
Feb05 041223 92.60 92.60 92.60 92.60 +0.65 0 651 +0
Mar05 041223 92.60 92.60 92.60 92.60 +0.65 0 681 +0
Apr05 041223 92.30 92.30 92.30 92.30 +0.65 0 486 +0
May05 041223 91.95 91.95 91.95 91.95 +0.65 0 668 +0
Total Volume and Open Interest 25 8,630 -337
DJIA Index(CBOT)
Mar05 041223 10823 10875 10820 10832 +10 5,528 48,691 +455
Jun05 041223 10880 10880 10860 10860 +10 40 29 -3
Dec05 041223 10909 10909 10909 10909 +14 0 1 +0
Total Volume and Open Interest 5,568 48,721 +452
S & P 500(CME)
Mar05 041223 1212.20 1216.50 1211.20 1211.70 +0.70 28,500 657,663 -1,551
Jun05 041223 1216.80 1220.00 1215.80 1215.80 +0.60 462 10,526 +392
Sep05 041223 1220.30 1220.30 1220.30 1220.30 +0.80 633 2,271 +435
Dec05 041223 1225.30 1225.30 1225.30 1225.30 +0.80 1 123 +0
Total Volume and Open Interest 29,596 670,657 -724
S & P 500 E-Mini(Globex)
Mar05 041223 1210.75 1216.50 1209.00 1211.75 +0.75 401,650 729,708 +15,645
Jun05 041223 1216.75 1220.25 1215.75 1215.75 +0.50 153 240 +109
Total Volume and Open Interest 401,803 729,948 +15,754
NASDAQ 100(CME)
Mar05 041223 1615.00 1628.50 1615.00 1618.50 +2.50 5,617 66,994 +192
Jun05 041223 1629.00 1629.00 1629.00 1629.00 +2.50 0 6 +0
Sep05 041223 1639.00 1639.00 1639.00 1639.00 +2.00      
Total Volume and Open Interest 5,617 67,000 +192
NASDAQ 100 E-Mini(Globex)
Mar05 041223 1617.00 1628.00 1613.50 1618.50 +2.50 188,070 253,255 +7,188
Jun05 041223 1627.00 1629.00 1625.00 1629.00 +2.50 23 22 +19
Total Volume and Open Interest 188,093 253,277 +7,207
S & P Midcap 400(CME)
Mar05 041223 660.00 662.00 659.50 660.30 +1.80 257 13,115 +17
Jun05 041223 660.30 660.30 660.30 660.30 +1.80      
Sep05 041223 660.30 660.30 660.30 660.30 +1.80      
Total Volume and Open Interest 257 13,115 +17
Russell 2000(CME)
Mar05 041223 651.00 653.90 650.75 651.30 +1.65 708 20,729 -361
Jun05 041223 651.30 651.30 651.30 651.30 +1.65      
Sep05 041223 651.30 651.30 651.30 651.30 +1.65      
Total Volume and Open Interest 708 20,729 -361
Russell 2000 E-Mini(Globex)
Dec04 041217 643.00 645.00 640.90 641.85 -1.25 6,071 92,324 -1,266
Mar05 041223 649.60 653.70 648.20 651.30 +1.60 39,474 102,534 -2,111
Jun05 041223 651.30 651.30 651.30 651.30 +1.60      
Total Volume and Open Interest 39,474 102,534 -2,111
Nikkei 225(CME)
Mar05 041224 11300 11375 11300 11340 +80 8,582 167,217 +2,666
Jun05 041224 11290 11290 11290 11290 +80 0 3 +0
Total Volume and Open Interest 8,582 167,220 +2,645
Nikkei 225(SGX)
Mar05 041224 11300 11375 11300 11340 +80 8,582 167,217 +2,666
Jun05 041224 11290 11290 11290 11290 +80 0 3 +0
Sep05 041224 11285 11285 11285 11285 +80      
Total Volume and Open Interest 8,582 167,220 +2,645
CAC 40(EURONEXT)
Jan05 041224 3824.5 3833.0 3816.5 3832.5 +5.0 24,848 310,262 +3,517
Feb05 041224 3824.0 3838.5 3823.0 3838.5 +4.5 65 459 +15
Mar05 041224 3834.5 3844.5 3830.0 3844.5 +5.0 451 86,434 +377
Total Volume and Open Interest 25,364 412,292 +4,025
Hang Seng Index(HKFE)
Dec04 041224 14200 14224 14177 14187 -18 29,089 89,612 -19,798
Jan05 041224 14218 14235 14189 14200 -18 23,200 65,283 +31,883
Total Volume and Open Interest 52,379 157,912 +12,123
DAX(EUREX)
Mar05 041223 4256.5 4277.5 4256.0 4270.0 +17.5 40,854 183,627 +3,960
Jun05 041223 4286.0 4299.5 4286.0 4294.0 +17.5 118 3,003 +43
Total Volume and Open Interest 40,981 186,820 +4,026
FT-SE 100(EURONEXT)
Mar05 041224 4775.50 4808.50 4775.50 4800.50 +16.00 20,485 442,093 +2,802
Jun05 041224 4816.00 4816.00 4816.00 4816.00 +16.00 0 17,007 +0
Sep05 041224 4833.00 4833.00 4829.50 4829.50 +16.00 0 3,550 +0
Total Volume and Open Interest 20,485 462,650 +2,802
SPI 200(SFE)
Dec04 041216 3959.0 3971.0 3953.0 3971.0 +27.0 37,390 128,529 -38,259
Mar05 041224 4067.0 4067.0 4050.0 4066.0 +15.0 8,062 155,203 +984
Jun05 041224 4076.0 4079.0 4068.0 4079.0 +15.0 22 3,090 -3
Total Volume and Open Interest 8,193 164,041 +1,090
GSCI(CME)
Jan05 041223 319.50 319.50 317.50 318.75 -0.55 274 18,092 +111
Feb05 041223 317.95 317.95 317.95 317.95 -0.05      
Mar05 041223 315.95 315.95 315.95 315.95 -0.05      
Total Volume and Open Interest 274 18,092 +111
RJ/CRB Index(ICE)
Jan05 041223 282.75 283.50 282.75 283.50 +1.00 74 227 -15
Feb05 041223 281.00 282.00 281.00 282.00 +1.00 2 121 +2
Apr05 041223 281.70 282.50 281.70 282.50 +1.00 0 116 +0
Total Volume and Open Interest 76 571 -13
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