MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri January 09, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan04 040109 797.00 797.00 788.00 790.00 -3.50 2,515 3,854 -1,255
Mar04 040109 800.00 801.00 791.50 793.00 -4.50 32,108 125,243 -225
May04 040109 790.00 791.00 784.00 785.25 -3.00 6,987 56,294 +438
Jul04 040109 780.00 780.00 772.50 776.00 unch 5,291 30,681 +106
Aug04 040109 755.00 756.00 749.00 751.50 -1.50 176 6,069 +30
Sep04 040109 708.00 708.50 701.00 702.00 -0.50 37 2,694 -21
Nov04 040109 647.00 648.00 643.00 644.50 -0.50 1,721 17,915 -84
Total Volume and Open Interest 48,935 243,005 -955
Soybean Meal(CBOT)
Jan04 040109 239.80 239.90 236.20 237.00 -2.80 1,732 1,590 -989
Mar04 040109 241.50 241.50 237.50 238.30 -3.00 11,032 60,851 -1,646
May04 040109 240.00 240.70 237.30 238.10 -2.20 6,811 51,270 +1,128
Jul04 040109 236.80 236.80 233.80 234.40 -2.20 5,257 27,267 -513
Aug04 040109 229.30 229.50 226.00 226.50 -2.30 277 7,172 +52
Sep04 040109 217.30 217.30 214.40 214.80 -2.00 914 6,018 +228
Oct04 040109 196.00 196.00 194.10 194.10 -1.50 122 5,695 +63
Dec04 040109 193.30 193.30 191.30 191.50 -1.50 531 12,097 -48
Total Volume and Open Interest 26,676 172,869 -1,725
Soybean Oil(CBOT)
Jan04 040109 28.65 28.65 28.43 28.65 +0.08 2,128 2,806 -1,376
Mar04 040109 28.50 28.56 28.27 28.55 +0.12 13,874 84,200 +865
May04 040109 28.30 28.37 28.10 28.37 +0.11 2,413 48,123 +308
Jul04 040109 28.05 28.10 27.80 28.06 +0.09 3,642 37,983 +261
Aug04 040109 27.58 27.65 27.40 27.65 +0.12 512 3,415 -96
Sep04 040109 26.90 27.00 26.70 26.97 +0.12 110 3,666 +76
Oct04 040109 25.65 26.00 25.60 25.97 +0.27 152 3,877 +123
Dec04 040109 25.00 25.30 24.92 25.30 +0.30 645 9,933 -55
Total Volume and Open Interest 23,499 194,729 +106
Canola(WCE)
Jan04 040109 363.0 363.0 359.0 359.0 -1.2 379 75 -273
Mar04 040109 367.5 368.2 365.6 366.3 -0.8 3,279 29,208 +490
May04 040109 371.0 371.6 370.6 371.0 -1.4 1,784 9,425 +958
Jul04 040109 375.2 375.9 375.2 375.9 -0.6 401 4,979 +523
Sep04 040109 337.5 337.5 337.5 337.5 unch      
Total Volume and Open Interest 6,403 50,940 +1,134
Corn(CBOT)
Mar04 040109 252.00 252.75 250.25 251.00 -0.75 32,143 277,330 +127
May04 040109 255.25 256.00 253.75 254.25 -0.75 5,636 70,816 +698
Jul04 040109 258.75 259.00 256.75 257.25 -0.50 3,903 46,580 +720
Sep04 040109 255.00 255.75 253.50 253.75 -1.25 274 8,808 +41
Dec04 040109 253.50 253.75 252.25 252.75 -0.50 2,468 45,985 +385
Mar05 040109 257.75 257.75 256.50 256.75 -0.75 149 3,185 +41
Total Volume and Open Interest 44,608 454,247 +2,019
Wheat(CBOT)
Mar04 040109 395.00 397.25 385.00 385.50 -8.50 16,758 85,511 -1,385
May04 040109 399.00 400.00 390.00 390.75 -7.75 3,632 13,258 +635
Jul04 040109 386.50 388.00 380.50 381.25 -5.50 4,860 20,924 +1,316
Sep04 040109 388.50 390.00 383.00 385.00 -4.00 142 882 +67
Dec04 040109 396.50 398.00 392.00 393.25 -5.75 603 2,049 +305
Total Volume and Open Interest 26,016 122,728 +952
Wheat(KCBT)
Mar04 040109 397.00 401.00 392.00 392.25 -6.25 7,916 44,694 +477
May04 040109 397.00 399.50 391.00 392.25 -6.50 3,210 7,891 -86
Jul04 040109 387.00 389.00 383.00 383.25 -5.00 2,246 7,194 +377
Sep04 040109 388.50 388.50 384.00 384.00 -4.00 314 761 +200
Dec04 040109 398.00 398.00 389.50 389.50 -8.50 267 549 +6
Total Volume and Open Interest 13,953 61,095 +974
Wheat(MGE)
Mar04 040109 407.50 407.50 401.00 401.75 -4.75 1,265 22,733 +6
May04 040109 403.00 403.50 397.50 397.75 -4.75 280 4,411 +75
Jul04 040109 396.50 396.50 393.00 393.00 -3.50 109 1,071 +48
Sep04 040109 392.00 392.50 387.00 387.00 -5.00 176 993 -31
Dec04 040109 398.00 398.00 393.00 393.00 -5.50 33 390 +18
Total Volume and Open Interest 1,864 29,600 +117
Oats(CBOT)
Mar04 040109 155.75 156.25 152.25 155.00 -0.75 655 4,535 -1
May04 040109 156.00 156.75 154.00 155.00 +0.25 65 720 -2
Jul04 040109 158.50 158.50 154.50 155.50 -1.50 15 134 +5
Sep04 040109 149.00 149.00 149.00 149.00 +2.00 0 1 +0
Total Volume and Open Interest 793 5,455 +29
Rough Rice(CBOT)
Jan04 040109 8.89 8.98 8.89 8.98 +0.04 17 436 -4
Mar04 040109 9.06 9.17 9.05 9.16 +0.05 386 6,388 +144
May04 040109 9.19 9.29 9.19 9.29 +0.05 26 789 -14
Jul04 040109 9.28 9.39 9.28 9.39 +0.08 5 541 +2
Total Volume and Open Interest 450 8,220 +143
Live Cattle(CME)
Feb04 040109 76.250 76.700 75.725 75.925 +0.725 11,030 40,784 -2,244
Apr04 040109 75.600 76.000 75.150 75.700 +0.550 8,058 23,731 +1,923
Jun04 040109 72.400 72.600 71.700 72.150 +0.150 2,817 12,924 +55
Aug04 040109 73.100 73.450 72.600 72.975 +0.375 1,016 6,307 +123
Oct04 040109 76.500 76.800 75.950 76.200 unch 778 7,216 +156
Dec04 040109 77.400 77.850 77.150 77.375 +0.125 122 2,599 +30
Total Volume and Open Interest 23,978 94,825 +35
Feeder Cattle(CME)
Jan04 040109 85.500 86.225 85.500 86.225 +1.500 880 2,856 -264
Mar04 040109 84.500 85.625 84.500 84.875 +0.750 1,079 4,901 +185
Apr04 040109 85.250 86.275 85.200 85.500 +0.700 396 1,419 +105
May04 040109 86.400 87.300 86.200 86.275 +0.425 281 2,970 -9
Aug04 040109 88.350 89.200 88.350 88.800 +0.800 423 1,355 -1
Sep04 040109 88.200 89.000 88.200 88.500 +0.850 15 266 -1
Oct04 040109 88.600 89.000 88.500 88.550 +0.750 15 243 +8
Total Volume and Open Interest 3,093 14,065 +24
Lean Hogs(CME)
Feb04 040109 54.300 54.375 53.550 53.750 -0.225 3,978 23,538 -1,281
Apr04 040109 57.500 57.500 56.800 57.350 -0.100 3,201 11,118 +412
May04 040109 58.550 58.950 58.350 58.925 +0.025 43 1,163 +15
Jun04 040109 62.800 63.000 62.300 62.950 +0.025 449 5,012 +55
Jul04 040109 60.250 60.275 59.850 60.275 -0.150 125 1,233 +14
Aug04 040109 58.300 58.300 57.850 58.050 -0.400 31 857 +8
Oct04 040109 51.150 51.200 51.125 51.125 -0.175 27 760 +1
Dec04 040109 51.300 51.300 51.050 51.250 -0.350 22 283 +8
Total Volume and Open Interest 7,876 43,980 -768
Pork Bellies(CME)
Feb04 040109 85.050 85.400 84.000 84.700 -0.350 322 1,590 -55
Mar04 040109 85.000 85.450 84.525 84.525 -0.375 151 438 +100
May04 040109 86.250 86.500 86.250 86.275 +0.175 28 232 +6
Jul04 040109 87.550 87.550 87.550 87.550 -0.100 1 88 +0
Aug04 040109 86.900 86.900 86.900 86.900 -0.100 1 11 +0
Total Volume and Open Interest 503 2,359 +51
BFP Milk Class III(CME)
Jan04 040109 11.61 11.61 11.61 11.61 unch 64 3,351 -1
Feb04 040109 11.53 11.55 11.50 11.50 -0.03 39 2,119 +9
Mar04 040109 11.49 11.50 11.47 11.50 +0.01 60 1,946 +18
Apr04 040109 11.55 11.65 11.48 11.65 +0.04 59 1,463 -11
May04 040109 11.60 11.65 11.60 11.65 +0.05 67 1,520 +19
Total Volume and Open Interest 475 17,725 +6
Cocoa(NYBOT)
Mar04 040109 1660 1698 1656 1671 +60 3,566 27,856 -129
May04 040109 1670 1705 1667 1677 +57 1,076 12,830 -29
Jul04 040109 1679 1705 1672 1682 +56 381 14,691 -11
Sep04 040109 1686 1700 1685 1689 +57 8 7,082 +0
Dec04 040109 1705 1706 1693 1696 +57 143 8,362 +3
Mar05 040109 1704 1704 1704 1704 +57 10 4,239 +9
May05 040109 1699 1699 1699 1699 +57 35 8,437 +35
Total Volume and Open Interest 5,219 91,166 -122
Coffee "C"(NYBOT)
Mar04 040109 69.25 69.90 68.00 68.80 +0.45 12,701 50,033 +859
May04 040109 71.00 71.60 69.80 70.55 +0.45 3,576 10,931 +67
Jul04 040109 73.00 73.30 71.80 72.30 +0.45 978 5,868 -100
Sep04 040109 74.50 75.00 73.70 74.00 +0.45 571 6,294 +38
Dec04 040109 77.20 77.40 76.10 76.70 +0.45 151 3,877 +57
Mar05 040109 79.40 79.40 79.40 79.40 +0.45 2 2,378 +1
Total Volume and Open Interest 17,981 79,756 +953
Orange Juice(NYBOT)
Jan04 040109 61.30 62.20 60.65 60.65 -1.05 159 131 -94
Mar04 040109 64.85 64.85 63.80 64.10 -0.95 2,308 28,504 -230
May04 040109 67.70 67.90 67.00 67.00 -1.15 291 6,273 -9
Jul04 040109 70.50 70.50 69.65 69.65 -1.10 24 879 +3
Sep04 040109 72.95 73.00 72.30 72.30 -0.95 8 500 +4
Total Volume and Open Interest 2,791 36,717 -325
Sugar #11(NYBOT)
Mar04 040109 5.80 5.94 5.76 5.93 +0.17 22,124 128,823 +5,844
May04 040109 6.00 6.12 5.98 6.12 +0.14 6,593 32,940 +1,571
Jul04 040109 5.97 6.10 5.95 6.09 +0.14 2,589 32,953 +876
Oct04 040109 6.10 6.19 6.09 6.18 +0.10 1,427 20,580 -241
Mar05 040109 6.30 6.38 6.30 6.37 +0.08 589 8,610 +283
Total Volume and Open Interest 33,549 232,433 +8,285
London Cocoa(LCE)
Mar04 040109 918 962 911 943 +25 6,147 58,853 -370
May04 040109 934 975 928 959 +24 1,550 17,207 +383
Jul04 040109 952 993 947 974 +21 582 23,770 -161
Sep04 040109 968 1002 961 988 +20 693 21,443 +393
Dec04 040109 987 1001 987 989 +20 172 38,626 +88
Mar05 040109 972 1012 972 998 +20 378 21,671 +155
May05 040109 1001 1019 1001 1005 +20 85 2,690 -31
Total Volume and Open Interest 9,632 186,008 +477
London Coffee(LCE)
Jan04 040109 787.00 806.00 787.00 797.00 +18.00 812 10,012 -901
Mar04 040109 751.00 775.00 745.00 767.00 +18.00 7,333 55,567 +243
May04 040109 759.00 783.00 757.00 775.00 +16.00 1,896 28,072 +675
Jul04 040109 765.00 790.00 765.00 784.00 +16.00 1,466 13,941 -99
Sep04 040109 774.00 802.00 774.00 793.00 +16.00 959 14,085 +463
Nov04 040109 800.00 810.00 800.00 804.00 +17.00 668 8,340 +560
Total Volume and Open Interest 13,302 132,288 +1,083
London Sugar(LCE)
Mar04 040109 184.40 190.00 184.40 188.80 +3.00 3,390 19,085 +848
May04 040109 185.00 188.90 185.00 188.50 +3.20 1,825 9,550 +559
Aug04 040109 182.00 186.00 182.00 185.50 +3.10 285 7,609 -121
Oct04 040109 184.70 186.50 184.70 186.50 +2.70 11 4,521 +11
Dec04 040109 188.50 189.00 188.50 189.00 +2.20 0 1,886 +0
Total Volume and Open Interest 5,741 44,103 +1,516
Cotton(NYBOT)
Mar04 040109 75.13 75.49 74.15 74.17 -0.96 7,638 63,177 +646
May04 040109 76.40 76.59 75.40 75.46 -0.79 1,579 14,283 +373
Jul04 040109 77.25 77.40 76.30 76.30 -0.75 614 6,538 +198
Oct04 040109 68.30 68.30 67.70 67.70 -0.30 1 347 -5
Dec04 040109 68.75 68.75 68.05 68.09 -0.51 441 4,791 +225
Mar05 040109 69.95 69.95 69.95 69.95 -0.55 86 783 +62
Total Volume and Open Interest 10,414 90,382 +1,540
Lumber(CME)
Jan04 040109 335.0 337.8 334.5 337.0 +4.1 221 414 -131
Mar04 040109 334.5 340.0 334.0 336.5 +3.2 633 1,590 +103
May04 040109 343.0 345.0 341.0 341.5 +3.9 80 243 +12
Jul04 040109 342.0 343.4 342.0 342.9 +2.1 10 113 +7
Total Volume and Open Interest 948 2,375 -8
Crude Oil(NYM)
Feb04 040109 34.60 34.70 34.20 34.31 +0.33 92,709 149,457 -20,492
Mar04 040109 34.30 34.35 33.95 34.03 +0.30 63,306 113,791 +14,832
Apr04 040109 33.80 33.85 33.45 33.55 +0.27 16,075 47,094 -2,281
May04 040109 33.05 33.20 32.95 32.98 +0.25 7,134 28,148 +2,077
Jun04 040109 32.40 32.60 32.39 32.40 +0.23 6,201 36,916 +684
Jul04 040109 31.85 32.00 31.80 31.82 +0.21 2,136 25,674 +372
Aug04 040109 31.25 31.45 31.25 31.29 +0.18 1,559 15,233 +455
Sep04 040109 30.75 30.88 30.75 30.83 +0.16 1,269 25,195 +300
Oct04 040109 30.35 30.50 30.35 30.44 +0.14 660 17,516 +446
Nov04 040109 30.18 30.22 30.10 30.14 +0.13 22 12,338 +20
Dec04 040109 29.90 30.05 29.85 29.90 +0.12 4,170 45,201 +1,388
Jan05 040109 29.55 29.61 29.55 29.61 +0.11 70 13,890 +70
Feb05 040109 29.35 29.36 29.35 29.36 +0.10 25 4,824 +25
Mar05 040109 29.11 29.11 29.11 29.11 +0.08 0 4,176 +0
Apr05 040109 28.85 28.89 28.85 28.89 +0.07 0 2,576 +0
May05 040109 28.68 28.68 28.68 28.68 +0.06 0 1,833 +0
Total Volume and Open Interest 198,154 629,822 -1,405
Heating Oil(NYM)
Feb04 040109 100.00 102.00 99.60 100.96 +2.55 30,867 67,092 +260
Mar04 040109 97.90 99.30 97.50 98.41 +2.00 19,181 33,932 +5,484
Apr04 040109 93.00 93.00 91.90 92.31 +1.20 3,945 11,348 +394
May04 040109 87.00 88.00 87.00 87.36 +0.80 1,693 6,698 +167
Jun04 040109 83.90 83.96 83.90 83.96 +0.55 2,928 8,725 +582
Jul04 040109 82.40 82.40 82.21 82.21 +0.45 723 5,210 +317
Aug04 040109 82.00 82.20 81.66 81.66 +0.40 399 3,136 +196
Sep04 040109 82.50 82.50 81.86 81.86 +0.35 76 2,044 +50
Oct04 040109 82.60 82.80 82.31 82.31 +0.30 1 1,044 +0
Nov04 040109 83.50 83.50 82.76 82.76 +0.25 46 1,422 +20
Dec04 040109 83.21 83.21 83.21 83.21 +0.25 734 7,797 +557
Jan05 040109 83.56 83.56 83.56 83.56 +0.25 185 1,809 +81
Total Volume and Open Interest 60,803 152,231 +8,108
Unleaded Gas(NYM)
Feb04 040109 100.30 103.10 99.60 102.37 +3.36 28,950 58,698 -3,167
Mar04 040109 100.80 102.80 99.90 102.06 +2.69 16,627 25,869 +6,736
Apr04 040109 105.00 106.50 104.75 106.00 +1.93 2,640 14,909 +549
May04 040109 103.75 105.00 103.50 104.70 +1.53 1,439 8,538 +244
Jun04 040109 102.00 102.35 101.70 102.35 +1.23 560 5,352 +101
Jul04 040109 99.60 99.60 99.45 99.45 +1.03 260 831 +123
Aug04 040109 96.15 96.15 96.15 96.15 +0.88 275 1,175 +275
Sep04 040109 91.80 92.20 91.80 92.20 +0.58 460 1,992 +0
Oct04 040109 87.00 87.05 87.00 87.05 +0.33 0 601 +0
Nov04 040109 84.40 84.40 84.40 84.40 +0.28 0 450 +0
Dec04 040109 82.75 82.75 82.75 82.75 +0.18 50 360 +50
Jan05 040109 82.00 82.00 82.00 82.00 +0.13 0 200 +0
Total Volume and Open Interest 51,261 118,975 +4,911
Natural Gas(NYM)
Feb04 040109 7.350 7.440 7.200 7.287 +0.193 30,633 54,482 -1,421
Mar04 040109 7.200 7.250 7.060 7.193 +0.235 14,572 37,302 +1,329
Apr04 040109 5.930 5.950 5.850 5.903 +0.095 7,790 21,999 +254
May04 040109 5.580 5.590 5.520 5.563 +0.070 5,556 24,780 +711
Jun04 040109 5.560 5.560 5.490 5.521 +0.060 2,982 15,017 +105
Jul04 040109 5.570 5.600 5.510 5.533 +0.052 1,240 14,385 +614
Aug04 040109 5.550 5.560 5.520 5.545 +0.052 947 13,125 +96
Sep04 040109 5.500 5.535 5.480 5.515 +0.042 612 12,116 -79
Oct04 040109 5.510 5.525 5.490 5.520 +0.042 1,433 13,625 +663
Nov04 040109 5.690 5.700 5.660 5.700 +0.042 1,452 9,683 +159
Dec04 040109 5.858 5.880 5.830 5.865 +0.037 473 12,724 +77
Jan05 040109 5.995 5.995 5.955 5.980 +0.037 1,094 10,859 +259
Feb05 040109 5.930 5.950 5.920 5.935 +0.037 480 7,911 +68
Mar05 040109 5.710 5.715 5.705 5.715 +0.037 407 8,067 +159
Apr05 040109 5.050 5.060 5.050 5.055 +0.032 1,132 8,612 -102
May05 040109 4.920 4.950 4.920 4.930 +0.027 1,101 3,996 -558
Total Volume and Open Interest 73,098 327,576 +2,679
Brent Crude Oil(IPE)
Feb04 040109 31.50 31.80 31.30 31.37 +0.29 37,058 64,600 -7,714
Mar04 040109 31.17 31.35 30.90 30.96 +0.22 38,304 89,503 +8,291
Apr04 040109 30.80 31.02 30.63 30.66 +0.11 14,484 29,562 +5,301
May04 040109 30.52 30.67 30.34 30.34 +0.08 2,893 13,146 -388
Jun04 040109 30.15 30.37 30.05 30.05 +0.07 3,177 25,599 -176
Jul04 040109 29.93 30.06 29.73 29.73 +0.05 1,175 9,148 -61
Aug04 040109 29.41 29.41 29.41 29.41 +0.03 553 9,645 -40
Sep04 040109 29.21 29.40 29.09 29.09 +0.01 409 10,142 -190
Oct04 040109 28.85 28.85 28.78 28.78 -0.01 273 5,304 +67
Nov04 040109 28.60 28.60 28.51 28.51 -0.03 101 5,305 +79
Dec04 040109 28.60 28.60 28.29 28.29 -0.03 1,235 27,765 +310
Jan05 040109 28.01 28.01 28.01 28.01 -0.05 73 1,420 +22
Total Volume and Open Interest 99,785 324,895 +5,501
Gas Oil(IPE)
Jan04 040109 291.00 294.50 291.00 293.75 +8.50 1,324 24,645 -8,160
Feb04 040109 288.00 288.25 285.00 286.50 +7.50 1,537 56,720 +3,958
Mar04 040109 278.25 281.00 276.75 279.50 +6.75 215 19,023 +3,290
Apr04 040109 268.25 270.50 268.25 269.75 +5.75 15 9,079 +1,120
May04 040109 259.50 261.00 259.50 260.50 +4.75 15 6,196 -405
Jun04 040109 254.00 255.25 253.50 254.50 +3.75 50 10,830 +115
Jul04 040109 253.00 254.00 252.75 252.75 +3.50 627 4,563 +270
Aug04 040109 252.00 252.00 251.50 251.50 +3.25 0 2,480 +0
Sep04 040109 251.00 251.00 250.25 250.25 +3.00 100 3,907 +0
Oct04 040109 249.00 249.25 249.00 249.25 +2.75 0 3,693 +0
Total Volume and Open Interest 3,933 164,420 +288
US Dollar Index(NYBOT)
Mar04 040109 85.84 86.23 85.27 85.39 -0.49 2,351 21,379 +49
Jun04 040109 86.54 86.57 85.71 85.80 -0.50 15 2,039 -1
Sep04 040109 86.24 86.24 86.24 86.24 -0.50 1 4 +0
Total Volume and Open Interest 2,367 23,422 +48
Australian Dollar(CME)
Mar04 040109 76.87 77.26 76.80 77.07 +0.21 3,127 63,412 +2,115
Jun04 040109 76.40 76.40 76.23 76.23 +0.20 40 599 +17
Sep04 040109 75.39 75.39 75.39 75.39 +0.19 0 99 +0
Total Volume and Open Interest 3,171 64,148 +2,130
British Pound(CME)
Mar04 040109 182.54 183.97 182.38 183.76 +1.54 6,714 61,674 +751
Jun04 040109 182.34 182.50 182.34 182.40 +1.54 10 51 -2
Sep04 040109 181.04 181.04 181.04 181.04 +1.54 0 10 +0
Total Volume and Open Interest 6,724 62,087 +749
Canadian Dollar(CME)
Mar04 040109 77.97 78.63 77.84 78.40 +0.57 10,260 76,881 +7,216
Jun04 040109 78.00 78.50 78.00 78.18 +0.57 160 2,691 +6
Sep04 040109 77.80 77.99 77.80 77.99 +0.57 20 1,410 +0
Dec04 040109 77.60 77.80 77.60 77.80 +0.57 20 679 -4
Total Volume and Open Interest 10,460 81,730 +7,218
Japanese Yen(CME)
Mar04 040109 93.69 94.23 93.66 94.17 -0.19 3,201 151,480 +288
Jun04 040109 94.20 94.46 94.20 94.46 -0.19 2 7,452 +2
Sep04 040109 94.85 94.85 94.76 94.76 -0.25 0 48 -1
Total Volume and Open Interest 3,203 158,986 +289
Swiss Franc(CME)
Mar04 040109 81.40 82.34 81.35 82.00 +0.36 4,858 50,049 +1,831
Jun04 040109 81.57 82.20 81.57 82.16 +0.36 4 191 +1
Sep04 040109 82.33 82.33 82.33 82.33 +0.36 0 2 +0
Total Volume and Open Interest 4,862 50,342 +1,832
EuroFX(CME)
Mar04 040109 127.14 128.46 127.07 128.18 +0.79 20,560 129,466 +7,374
Jun04 040109 126.83 128.14 126.83 127.89 +0.79 133 902 +14
Sep04 040109 127.40 127.80 127.40 127.63 +0.79 0 82 +0
Total Volume and Open Interest 20,702 130,638 +7,383
Mexican Peso(CME)
Mar04 040109 9155.0 9180.0 9130.0 9177.0 +50.0 8,873 32,240 +2,620
Jun04 040109 9050.0 9072.0 9050.0 9072.0 +50.0 113 501 +88
Total Volume and Open Interest 9,016 33,118 +2,718
30-Year T-Bonds(CBOT)
Mar04 040109 109~08 111~15 109~03 111~09 +1~27 187,151 435,654 +2,185
Jun04 040109 107~26 110~00 107~24 109~27 +1~27 4,137 14,984 +2,489
Sep04 040109 107~31 108~18 107~31 108~16 +1~27 42 207 -15
Total Volume and Open Interest 191,333 451,029 +4,661
Municipal Bonds(CBOT)
Mar04 040109 103~01 104~16 103~01 104~15 +1~11 216 2,091 +86
Total Volume and Open Interest 216 2,091 +86
10-Year T-Notes(CBOT)
Mar04 040109 112~120 114~000 112~100 113~295 +1~125 542,413 1,006,007 +11,992
Jun04 040109 111~050 112~110 110~245 112~110 +1~135 6,910 24,392 +5,331
Total Volume and Open Interest 549,323 1,030,399 +17,323
5-Year T-Notes(CBOT)
Mar04 040109 111~235 112~255 111~180 112~250 +1~000 189,121 0 +0
Jun04 040109 110~070 111~120 110~070 111~120 +1~015 7 0 +0
Total Volume and Open Interest 189,128    
2 Year T-Notes(CBOT)
Mar04 040109 107~008 107~056 107~005 107~056 +0~046 2,792 155,518 +200
Total Volume and Open Interest 2,792 155,518 +200
3-Mth T-Bills(IMM)
Eurodollars(CME)
Mar04 040109 98.795 98.845 98.790 98.830 +0.040 64,508 841,321 +3,542
Jun04 040109 98.585 98.720 98.570 98.715 +0.130 88,960 751,523 +8,750
Sep04 040109 98.255 98.480 98.250 98.475 +0.210 114,556 621,286 +6,868
Dec04 040109 97.860 98.130 97.830 98.115 +0.250 156,893 558,431 -155
Mar05 040109 97.445 97.740 97.430 97.705 +0.255 84,140 364,747 +1,802
Jun05 040109 97.040 97.340 97.025 97.295 +0.255 34,871 299,131 -207
Sep05 040109 96.700 96.980 96.675 96.940 +0.240 22,645 230,591 +3,341
Dec05 040109 96.400 96.660 96.380 96.635 +0.230 23,974 174,996 -2,618
Mar06 040109 96.150 96.410 96.125 96.380 +0.225 9,977 148,528 -1,775
Jun06 040109 95.915 96.155 95.890 96.140 +0.220 6,427 130,729 +9
Sep06 040109 95.710 95.950 95.710 95.920 +0.210 6,041 108,464 -425
Dec06 040109 95.490 95.730 95.470 95.695 +0.200 12,964 99,916 -5,385
Total Volume and Open Interest 668,026 4,968,227 +13,744
3-Mth Euro-Yen(CME)
Mar04 040109 99.91 99.91 99.91 99.91 unch 100 9,216 -2,582
Jun04 040109 99.91 99.91 99.91 99.91 +0.01 0 9,850 -2,582
Sep04 040109 99.88 99.88 99.87 99.88 +0.01 49 11,824 +0
Dec04 040109 99.83 99.83 99.83 99.83 +0.01 144 3,765 +62
Mar05 040109 99.73 99.74 99.73 99.74 +0.03 96 3,257 +41
Jun05 040109 99.62 99.62 99.62 99.62 +0.01 0 941 +0
Sep05 040109 99.53 99.53 99.53 99.53 +0.04 57 2,092 +30
Dec05 040109 99.41 99.41 99.41 99.41 +0.02 0 98 +0
Mar06 040109 99.17 99.17 99.17 99.17 unch 0 287 +0
Jun06 040109 99.00 99.00 99.00 99.00 unch 0 472 +0
Total Volume and Open Interest 446 42,676 -5,031
3-Mth Euro-Yen(SIMEX)
Mar04 040109 99.91 99.92 99.91 99.91 unch 5,024 63,119 +1,312
Jun04 040109 99.91 99.91 99.91 99.91 unch 2,740 69,710 -471
Sep04 040109 99.87 99.87 99.87 99.87 unch 1,687 44,864 +903
Dec04 040109 99.82 99.83 99.82 99.82 unch 925 38,846 +528
Mar05 040109 99.71 99.73 99.70 99.72 +0.02 681 20,238 +160
Jun05 040109 99.62 99.63 99.62 99.63 +0.02 1,141 16,562 +754
Sep05 040109 99.51 99.55 99.51 99.55 +0.05 194 13,618 +112
Dec05 040109 99.41 99.45 99.41 99.45 +0.05 0 3,157 +0
Total Volume and Open Interest 12,392 283,035 +3,298
German Euro-Bund(EUREX)
Mar04 040109 113.70 114.63 113.62 114.49 +0.71 1,119,513 878,201 +41,531
Jun04 040109 112.70 113.55 112.70 113.52 +0.71 2,867 5,251 +1,208
Sep04 040109 113.24 113.24 113.24 113.24 +0.66 5,788 0 +0
Total Volume and Open Interest 1,128,168 883,452 +42,739
German Euro-Bobl(EUREX)
Mar04 040109 111.05 111.67 111.00 111.62 +0.54 569,858 701,879 +33,522
Jun04 040109 110.25 110.91 110.25 110.91 +0.60 401 1,135 +239
Sep04 040109 110.39 110.39 110.39 110.39 +0.54      
Total Volume and Open Interest 570,259 703,014 +33,761
Long Gilt(LIFFE)
Mar04 040109 108~10 109~13 108~09 109~10 +0~31 43,544 166,362 +663
Jun04 040109 108~30 108~30 108~30 108~30 +0~30 0 1 +0
Total Volume and Open Interest 43,544 166,363 +663
3-Mth Short Sterling(LIFFE)
Mar04 040109 95.78 95.86 95.77 95.83 +0.06 62,240 190,074 +4,756
Jun04 040109 95.58 95.73 95.56 95.70 +0.14 55,916 192,627 +283
Sep04 040109 95.38 95.58 95.37 95.55 +0.18 56,341 132,495 +4,676
Total Volume and Open Interest 227,437 928,271 +14,129
3-Mth Euribor(LIFFE)
Mar04 040109 97.920 97.955 97.910 97.935 +0.015 135,856 503,095 +6,590
Jun04 040109 97.830 97.910 97.810 97.900 +0.060 115,659 451,247 +5,227
Sep04 040109 97.655 97.785 97.630 97.770 +0.110 125,038 404,877 +11,501
Total Volume and Open Interest 637,173 2,388,917 +28,075
3-Mth Aus T-Bills(SFE)
Mar04 040109 94.30 94.31 94.29 94.31 unch 14,314 199,738 +8,492
Jun04 040109 94.20 94.21 94.18 94.21 +0.01 12,156 100,647 +9,046
Sep04 040109 94.11 94.13 94.10 94.13 +0.01 1,159 38,927 -56
Dec04 040109 94.02 94.05 94.01 94.05 +0.01 536 27,407 -136
Mar05 040109 93.97 93.97 93.97 93.97 +0.01 347 18,156 +247
Jun05 040109 93.90 93.91 93.90 93.91 +0.01 200 12,442 +95
Sep05 040109 93.85 93.85 93.85 93.85 unch 310 6,004 +150
Dec05 040109 93.80 93.80 93.80 93.80 unch 225 2,554 +20
Mar06 040109 93.76 93.76 93.76 93.76 -0.01 0 771 +0
Jun06 040109 93.72 93.72 93.72 93.72 -0.01 3 599 +0
Total Volume and Open Interest 29,250 407,657 +17,858
10-Year Aus T-Bonds(SFE)
Mar04 040109 94.17 94.17 94.14 94.17 +0.00 14,281 153,027 +8,513
Jun04 040109 94.17 94.17 94.17 94.17 +0.00      
Total Volume and Open Interest 14,281 153,027 +8,513
3-Year Aus T-Bonds(SFE)
Mar04 040109 94.25 94.27 94.23 94.26 +0.01 48,021 345,948 +20,088
Jun04 040109 94.26 94.26 94.26 94.26 +0.01      
Total Volume and Open Interest 48,021 345,948 +20,088
Gold(CMX)
Feb04 040109 422.3 428.0 421.3 426.8 +2.4 56,248 201,433 +8,184
Apr04 040109 423.4 429.2 422.5 427.8 +2.4 15,607 29,546 +8,736
Jun04 040109 424.7 430.0 423.5 428.7 +2.3 1,010 20,762 +318
Aug04 040109 426.0 430.3 424.5 429.6 +2.3 32 6,832 -27
Oct04 040109 430.5 430.5 430.5 430.5 +2.3 166 1,010 +89
Dec04 040109 427.5 433.0 427.0 431.4 +2.2 197 19,494 +13
Total Volume and Open Interest 73,551 302,077 +17,327
Silver(CMX)
Mar04 040109 625.5 652.0 624.5 649.7 +22.4 15,505 89,130 +2,990
May04 040109 628.0 652.0 626.0 650.8 +22.4 235 4,058 +19
Jul04 040109 628.0 651.8 628.0 651.8 +22.3 93 3,502 +30
Sep04 040109 644.0 652.5 644.0 652.5 +22.1 4 803 -4
Dec04 040109 632.0 654.0 627.0 653.2 +21.9 403 10,845 +110
Total Volume and Open Interest 16,285 110,752 +3,195
Platinum(NYM)
Jan04 040109 854.0 857.0 853.0 855.0 -1.5 153 258 -105
Apr04 040109 844.0 846.8 840.0 845.0 -1.5 914 8,275 +339
Jul04 040109 838.0 838.0 838.0 838.0 -0.5 2 102 +51
Oct04 040109 833.5 833.5 833.5 833.5 -0.5 0 4 +0
Total Volume and Open Interest 1,069 8,639 +285
Palladium(NYME)
Mar04 040109 204.00 209.50 203.00 208.55 +4.55 130 7,107 +4
Jun04 040109 209.25 209.25 209.25 209.25 +4.65 0 513 -1
Total Volume and Open Interest 130 7,652 +3
Copper(CMX)
Mar04 040109 110.20 110.70 109.20 110.35 -0.50 14,894 76,550 +3,582
May04 040109 109.50 110.00 108.80 109.85 -0.50 741 5,119 +439
Jul04 040109 109.20 109.30 108.60 109.15 -0.45 172 3,681 +54
Sep04 040109 108.40 108.50 108.40 108.40 -0.45 182 1,642 +23
Dec04 040109 107.90 107.90 106.80 107.30 -0.55 115 2,627 +44
Total Volume and Open Interest 16,472 96,344 +4,049
DJIA Index(CBOT)
Mar04 040109 10550 10560 10422 10433 -129 9,798 33,494 +416
Jun04 040109 10535 10535 10413 10413 -129 3 355 -193
Sep04 040109 10393 10393 10393 10393 -129 0 2 +0
Dec04 040109 10373 10373 10373 10373 -129 0 4 +0
Total Volume and Open Interest 9,801 33,855 +223
S & P 500(CME)
Mar04 040109 1124.00 1130.50 1119.10 1119.90 -9.50 37,503 591,293 +786
Jun04 040109 1123.00 1127.00 1119.00 1119.00 -9.60 569 11,141 -91
Sep04 040109 1118.20 1118.20 1118.20 1118.20 -10.00 305 2,181 +147
Dec04 040109 1117.70 1117.70 1117.70 1117.70 -10.50 20 80 +20
Total Volume and Open Interest 38,397 604,843 +862
S & P 500 E-Mini(Globex)
Mar04 040109 1129.50 1131.00 1119.00 1120.00 -9.50 655,254 444,261 +14,809
Jun04 040109 1127.75 1128.50 1119.00 1119.00 -9.50 27 411 +5
Total Volume and Open Interest 655,281 444,672 +14,814
NASDAQ 100(CME)
Mar04 040109 1519.00 1545.00 1514.50 1521.50 -9.50 11,333 72,057 -4,575
Jun04 040109 1524.00 1524.00 1524.00 1524.00 -9.50 1 52 +1
Sep04 040109 1526.50 1526.50 1526.50 1526.50 -9.50      
Total Volume and Open Interest 11,334 72,109 -4,574
NASDAQ 100 E-Mini(GLOBEX)
Mar04 040109 1530.5 1545.0 1514.5 1521.5 -9.5 278,249 177,250 -16,320
Jun04 040109 1533.5 1546.5 1518.5 1524.0 -9.5 57 570 +19
Total Volume and Open Interest 278,306 177,820 -16,301
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Mar04 040109 582.40 590.00 580.00 584.65 -0.35 517 15,788 +5
Jun04 040109 584.70 584.70 584.70 584.70 -0.35 0 1 +0
Sep04 040109 584.70 584.70 584.70 584.70 -0.35      
Total Volume and Open Interest 517 15,789 +5
Russell 2000(CME)
Mar04 040109 575.25 582.25 573.00 574.75 -4.50 1,399 22,456 -204
Jun04 040109 574.85 574.85 574.85 574.85 -4.50      
Sep04 040109 574.85 574.85 574.85 574.85 -4.50      
Total Volume and Open Interest 1,399 22,456 -204
Value Line(KCBT)
Mar04 040109 1563.00 1577.00 1563.00 1570.00 -8.00 5 43 -11
Total Volume and Open Interest 5 43 -11
Nikkei 225(CME)
Mar04 040109 10910 10990 10880 10890 -50 2,102 27,709 +505
Jun04 040109 10880 10880 10880 10880 -50 0 65 +0
Total Volume and Open Interest 2,102 27,783 +505
Nikkei 225(SIMEX)
Mar04 040109 10925 11020 10850 10925 +65 21,843 137,331 +1,389
Jun04 040109 10885 10885 10885 10885 +65 6 303 +3
Sep04 040109 10880 10880 10880 10880 +60      
Total Volume and Open Interest 22,382 137,634 +916
CAC 40(MATIF)
Jan04 040109 3607.0 3607.0 3571.5 3583.5 -12.5 70,985 364,579 +364,427
Feb04 040109 3625.5 3625.5 3563.0 3589.0 -12.5 0 158 -117,487
Mar04 040109 3529.5 3529.5 3529.5 3529.5 -77.5 381 117,871 +109,596
Total Volume and Open Interest      
DAX Index(EUREX)
Mar04 040109 4085.5 4091.0 3997.5 4032.5 -41.5 113,791 267,228 +2,734
Jun04 040109 4106.0 4111.5 4025.0 4053.0 -42.0 708 8,127 +195
Sep04 040109 4111.0 4112.0 4049.5 4074.5 -43.0 194 307 +57
Total Volume and Open Interest 114,693 275,662 +2,986
FT-SE 100(LIFFE)
Mar04 040109 4490.50 4491.00 4425.00 4451.00 -30.00 65,586 401,789 +2,527
Jun04 040109 4469.00 4480.00 4452.00 4460.00 -31.00 346 11,541 -9
Sep04 040109 4474.50 4474.50 4469.50 4469.50 -30.00 1,000 6,568 -175
Total Volume and Open Interest 67,182 420,148 +2,593
SPI 200(SFE)
Mar04 040109 3319.0 3327.0 3302.0 3304.0 -4.0 8,909 153,508 +3,103
Jun04 040109 3335.0 3335.0 3317.0 3317.0 -4.0 0 2,981 +0
Sep04 040109 3325.0 3325.0 3325.0 3325.0 -4.0 0 1,464 +0
Total Volume and Open Interest 8,909 158,366 +3,103
GSCI(CME)
Jan04 040109 278.90 279.40 277.10 277.55 +3.75 3,031 11,548 -2,724
Feb04 040109 277.50 278.00 275.60 275.90 +3.60 2,786 2,876 +2,676
Mar04 040109 267.50 267.50 267.50 267.50 +3.00 0 21 +0
Total Volume and Open Interest 5,817 14,445 -48
Reuters CRB Index(NYBOT)
Feb04 040109 267.00 267.00 266.50 266.50 +2.00 15 105 +2
Apr04 040109 266.50 267.00 265.75 266.00 +2.00 153 656 +50
Jun04 040109 264.00 264.00 264.00 264.00 +2.00 0 6 +0
Total Volume and Open Interest 247 857 +14
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 © 2002-03 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com