MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Wed February 04, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar04 040204 803.00 813.00 802.00 805.75 +3.25 36,641 110,983 -3,203
May04 040204 806.00 811.50 804.50 805.75 +1.25 20,005 83,539 +1,013
Jul04 040204 796.00 799.50 791.50 792.00 -3.00 6,300 37,181 +261
Aug04 040204 768.50 770.00 760.00 760.50 -5.25 483 8,682 +11
Sep04 040204 712.00 714.00 705.00 706.50 -5.50 429 4,033 +109
Nov04 040204 644.75 646.50 635.00 636.50 -8.25 2,417 22,489 -9
Jan05 040204 644.00 644.00 638.00 638.00 -7.00 17 440 -3
Total Volume and Open Interest 66,300 267,713 -1,819
Soybean Meal(CBOT)
Mar04 040204 246.90 249.80 246.50 247.00 +0.20 13,549 46,742 -3,454
May04 040204 247.00 249.80 246.40 246.50 -0.40 8,400 59,488 +629
Jul04 040204 244.00 245.50 242.30 242.40 -1.00 6,428 32,077 -96
Aug04 040204 234.80 235.50 232.80 233.00 -1.10 1,191 11,892 -112
Sep04 040204 221.00 222.00 218.80 219.30 -0.90 788 9,574 +37
Oct04 040204 192.00 192.50 189.00 190.00 -1.40 570 7,015 +280
Dec04 040204 188.50 189.00 185.50 185.60 -2.60 754 15,868 +196
Jan05 040204 188.50 188.50 185.50 185.80 -2.40 1 882 +0
Total Volume and Open Interest 31,828 184,147 -2,396
Soybean Oil(CBOT)
Mar04 040204 29.90 30.12 29.78 29.86 unch 14,635 70,068 -72
May04 040204 29.80 30.02 29.66 29.76 +0.04 9,698 64,391 +2,511
Jul04 040204 29.53 29.70 29.40 29.45 -0.02 5,117 41,093 -282
Aug04 040204 29.00 29.15 28.85 28.90 -0.05 498 5,103 -88
Sep04 040204 28.25 28.25 27.95 28.00 -0.02 280 6,754 -16
Oct04 040204 26.95 27.00 26.80 26.90 -0.15 816 5,429 +199
Dec04 040204 25.90 25.90 25.75 25.78 -0.19 1,194 10,994 -75
Jan05 040204 25.63 25.63 25.63 25.63 -0.22 0 383 +0
Total Volume and Open Interest 32,238 204,766 +2,177
Canola(WCE)
Mar04 040204 373.3 377.9 372.9 376.3 +3.1 3,813 22,272 -1,851
May04 040204 378.5 383.4 378.5 382.2 +3.6 1,531 16,521 +295
Jul04 040204 383.0 387.7 383.0 386.0 +3.2 620 8,065 +93
Sep04 040204 349.5 349.5 349.5 349.5 +1.5      
Nov04 040204 353.0 354.5 353.0 353.8 +1.7 340 10,339 +170
Total Volume and Open Interest 6,304 57,222 -1,293
Corn(CBOT)
Mar04 040204 273.25 274.75 269.25 270.25 -2.75 39,940 292,145 -7,595
May04 040204 278.25 279.75 274.00 275.25 -2.75 14,977 130,369 +6,588
Jul04 040204 281.00 282.50 277.00 278.25 -2.25 7,549 79,647 +1,770
Sep04 040204 274.50 276.00 272.50 272.50 -2.75 910 14,330 -69
Dec04 040204 271.00 273.00 268.50 270.00 -0.75 8,290 105,132 +576
Mar05 040204 274.25 276.00 272.25 273.50 -1.00 491 7,662 +279
Total Volume and Open Interest 72,205 632,256 +1,555
Wheat(CBOT)
Mar04 040204 380.00 382.00 375.25 376.00 -4.50 15,290 75,392 -1,698
May04 040204 386.00 387.00 381.00 382.50 -4.25 5,748 28,178 +1,369
Jul04 040204 380.25 381.50 377.00 377.25 -4.25 2,851 25,753 +286
Sep04 040204 381.50 383.50 381.00 381.50 -3.50 134 1,803 +55
Dec04 040204 391.50 392.00 388.50 390.50 -3.50 273 3,219 +23
Total Volume and Open Interest 24,298 134,517 +36
Wheat(KCBT)
Mar04 040204 386.00 387.50 380.00 380.50 -7.00 6,037 35,068 -1,898
May04 040204 386.50 387.00 379.00 380.50 -6.75 3,186 14,006 +974
Jul04 040204 383.50 384.00 380.00 380.50 -4.75 1,365 11,690 +387
Sep04 040204 384.50 386.00 383.75 386.00 -2.00 55 1,938 +16
Dec04 040204 392.50 393.50 390.00 390.00 -5.50 72 1,273 +58
Total Volume and Open Interest 10,715 63,983 -463
Wheat(MGE)
Mar04 040204 412.00 413.25 409.00 411.00 -2.50 3,187 13,938 -1,437
May04 040204 407.00 407.25 401.50 402.25 -4.75 1,565 7,993 +68
Jul04 040204 400.00 400.00 395.00 395.00 -5.50 805 4,185 +316
Sep04 040204 396.50 396.50 391.50 391.50 -5.50 569 4,898 +269
Dec04 040204 400.00 400.00 396.00 396.00 -5.00 75 1,037 -86
Total Volume and Open Interest 6,203 32,066 -868
Oats(CBOT)
Mar04 040204 156.25 156.50 153.00 153.00 -3.00 809 4,361 +219
May04 040204 158.25 158.50 155.75 155.75 -3.25 256 1,403 +64
Jul04 040204 159.00 159.50 157.00 157.00 -2.75 33 305 -6
Sep04 040204 156.00 156.00 156.00 156.00 unch 0 33 +0
Total Volume and Open Interest 1,118 6,487 +277
Rough Rice(CBOT)
Mar04 040204 7.76 7.84 7.70 7.73 -0.01 756 5,418 -73
May04 040204 8.00 8.05 7.92 7.93 -0.02 191 1,164 +1
Jul04 040204 8.18 8.18 8.09 8.09 -0.01 16 541 -1
Sep04 040204 7.72 7.72 7.72 7.72 -0.02 0 101 +0
Total Volume and Open Interest 973 7,275 -63
Live Cattle(CME)
Feb04 040204 76.300 76.450 74.825 74.825 -1.500 3,652 18,526 -1,056
Apr04 040204 72.875 73.050 71.375 71.375 -1.500 4,419 42,771 +761
Jun04 040204 69.950 70.150 68.425 68.425 -1.500 1,279 15,578 +127
Aug04 040204 72.450 72.550 70.950 70.950 -1.500 723 8,444 +402
Oct04 040204 75.500 75.550 74.025 74.200 -1.325 326 10,518 +69
Dec04 040204 77.075 77.150 75.650 76.125 -1.025 287 3,520 -25
Total Volume and Open Interest 10,727 100,339 +316
Feeder Cattle(CME)
Mar04 040204 83.700 83.800 82.225 82.225 -1.500 825 5,192 -148
Apr04 040204 85.300 85.400 83.925 83.925 -1.500 484 2,260 +65
May04 040204 85.850 85.850 84.350 84.350 -1.500 177 3,739 +29
Aug04 040204 88.100 88.200 86.775 86.775 -1.500 191 2,316 +62
Sep04 040204 87.750 87.750 87.000 87.000 -1.500 17 297 -10
Oct04 040204 88.250 88.250 87.000 87.000 -1.500 44 317 +25
Nov04 040204 88.250 88.250 87.100 87.100 -1.500 1 78 +1
Total Volume and Open Interest 1,739 14,199 +24
Lean Hogs(CME)
Feb04 040204 59.800 59.975 59.200 59.425 +0.500 1,694 5,560 -1,479
Apr04 040204 59.950 60.000 58.700 58.875 -0.475 5,132 28,654 -597
May04 040204 60.550 60.850 60.300 60.650 -0.050 97 1,621 +0
Jun04 040204 65.000 65.100 64.050 64.600 -0.150 1,400 8,907 +503
Jul04 040204 61.400 61.800 61.250 61.475 -0.025 308 2,289 +19
Aug04 040204 59.700 59.800 59.250 59.650 +0.100 124 1,521 +100
Oct04 040204 52.500 52.800 52.250 52.250 -0.350 105 919 -179
Dec04 040204 52.400 52.750 52.250 52.375 -0.125 49 522 +18
Total Volume and Open Interest 8,924 50,055 -1,609
Pork Bellies(CME)
Feb04 040204 86.300 87.675 86.300 87.300 +1.175 631 831 -63
Mar04 040204 87.300 88.250 87.300 88.025 +1.300 210 879 +27
May04 040204 89.050 89.500 88.750 89.500 +1.675 42 385 +10
Jul04 040204 90.000 90.800 89.350 90.800 +1.550 0 155 +0
Aug04 040204 88.000 88.000 88.000 88.000 +1.500 0 20 +0
Total Volume and Open Interest 883 2,270 -26
BFP Milk Class III(CME)
Jan04 040130 11.61 11.61 11.61 11.61 -0.01 22 3,217 +2
Feb04 040204 11.74 11.75 11.72 11.75 +0.05 42 2,554 -13
Mar04 040204 12.20 12.26 12.20 12.20 +0.05 61 2,525 +17
Apr04 040204 12.65 12.75 12.60 12.73 +0.13 143 1,988 +39
May04 040204 12.88 13.00 12.87 12.95 +0.13 92 1,948 +24
Total Volume and Open Interest 842 19,736 +289
Cocoa(NYBOT)
Mar04 040204 1610 1615 1578 1581 -19 6,129 22,360 -1,226
May04 040204 1598 1599 1565 1569 -21 2,285 13,766 +7
Jul04 040204 1596 1596 1564 1564 -23 585 12,922 +89
Sep04 040204 1590 1590 1562 1563 -24 338 8,710 -43
Dec04 040204 1563 1563 1563 1563 -24 47 8,442 -18
Mar05 040204 1563 1563 1563 1563 -29 285 5,950 -27
May05 040204 1563 1563 1563 1563 -29 6 8,257 +0
Total Volume and Open Interest 9,675 87,295 -1,218
Coffee "C"(NYBOT)
Mar04 040204 74.00 74.00 71.60 72.60 -2.05 9,476 59,048 -1,147
May04 040204 75.80 75.80 73.70 74.65 -1.95 4,776 26,054 +1,972
Jul04 040204 77.30 77.70 75.70 76.45 -1.95 808 8,737 +136
Sep04 040204 78.40 79.20 77.40 78.15 -1.90 318 7,837 +24
Dec04 040204 81.10 81.25 80.15 80.75 -1.90 282 4,577 +108
Mar05 040204 83.50 83.70 83.30 83.30 -1.85 86 2,948 +71
Total Volume and Open Interest 15,761 109,783 +1,170
Orange Juice(NYBOT)
Mar04 040204 61.20 62.00 60.80 61.65 +0.25 864 25,803 -174
May04 040204 64.50 64.70 64.00 64.45 +0.25 367 7,488 +37
Jul04 040204 67.20 67.30 66.50 67.05 +0.35 26 1,518 +14
Sep04 040204 70.00 70.00 69.40 69.40 +0.20 0 774 +0
Nov04 040204 71.30 71.90 71.30 71.90 -0.10 2 491 +0
Total Volume and Open Interest 1,259 36,251 -123
Sugar #11(NYBOT)
Mar04 040204 5.75 5.77 5.66 5.68 -0.07 17,390 131,494 -3,617
May04 040204 5.95 5.97 5.87 5.88 -0.07 10,260 50,135 +1,800
Jul04 040204 5.99 6.00 5.92 5.93 -0.06 2,188 37,213 +170
Oct04 040204 6.09 6.10 6.02 6.03 -0.06 990 25,822 +303
Mar05 040204 6.33 6.33 6.27 6.28 -0.04 674 11,411 +234
Total Volume and Open Interest 32,525 265,575 -1,048
London Cocoa(LCE)
Mar04 040204 947 956 925 931 -14 3,730 51,307 -1,469
May04 040204 917 923 891 896 -20 3,079 20,458 +44
Jul04 040204 924 929 897 903 -20 961 20,774 -92
Sep04 040204 928 937 913 913 -20 738 21,932 -73
Dec04 040204 934 945 914 919 -18 441 35,429 +202
Mar05 040204 947 956 930 932 -16 168 22,541 -105
May05 040204 956 956 941 941 -16 7 4,377 +0
Total Volume and Open Interest 9,128 178,666 -1,493
London Coffee(LCE)
Mar04 040204 771.00 771.00 752.00 758.00 -19.00 3,594 62,119 -1,069
May04 040204 784.00 784.00 770.00 775.00 -17.00 2,688 37,295 -83
Jul04 040204 796.00 796.00 785.00 789.00 -18.00 324 14,759 -176
Sep04 040204 809.00 810.00 800.00 803.00 -18.00 131 15,822 +71
Nov04 040204 821.00 821.00 811.00 817.00 -18.00 203 10,193 +200
Jan05 040204 833.00 833.00 827.00 829.00 -18.00 650 3,091 +498
Total Volume and Open Interest 7,590 144,154 -559
London Sugar(LCE)
Mar04 040204 191.00 191.50 187.00 187.00 -4.00 2,517 9,788 -627
May04 040204 195.00 195.70 192.00 192.00 -2.80 3,602 20,015 +2,532
Aug04 040204 190.30 190.60 188.00 188.00 -1.80 1,229 10,493 +453
Oct04 040204 185.30 186.50 184.50 184.50 -1.10 488 4,919 +188
Dec04 040204 187.00 187.00 186.00 186.00 -0.70 56 2,407 +36
Total Volume and Open Interest 7,919 50,075 +2,600
Cotton(NYBOT)
Mar04 040204 69.25 69.90 68.70 69.25 +0.35 12,170 43,633 -1,011
May04 040204 71.20 71.95 70.75 71.27 +0.44 6,093 27,184 +445
Jul04 040204 72.40 73.00 71.80 72.30 +0.35 1,971 8,924 +710
Oct04 040204 67.15 67.15 67.15 67.15 +0.05 0 549 -6
Dec04 040204 68.00 68.25 67.50 67.75 +0.05 778 6,330 +101
Mar05 040204 69.80 69.80 69.80 69.80 +0.10 0 913 +0
Total Volume and Open Interest 21,022 88,074 +239
Lumber(CME)
Mar04 040204 334.2 344.5 334.0 344.5 +10.0 224 2,408 -41
May04 040204 336.6 346.6 336.6 346.6 +10.0 48 686 +19
Jul04 040204 337.9 343.9 337.0 343.2 +6.8 14 233 +0
Sep04 040204 335.0 343.7 335.0 343.7 +8.9 0 39 +0
Total Volume and Open Interest 286 3,368 -22
Crude Oil(NYM)
Mar04 040204 34.30 34.45 32.95 33.10 -1.00 96,805 196,160 -7,127
Apr04 040204 33.00 33.05 31.85 31.99 -0.83 74,291 91,932 +5,698
May04 040204 32.15 32.20 31.25 31.32 -0.72 17,132 42,864 +887
Jun04 040204 31.65 31.65 30.80 30.84 -0.63 10,550 39,700 -598
Jul04 040204 31.10 31.10 30.37 30.37 -0.60 3,169 29,920 +376
Aug04 040204 30.56 30.60 29.93 29.93 -0.58 1,124 19,040 +226
Sep04 040204 29.95 29.95 29.58 29.58 -0.56 1,054 26,690 -149
Oct04 040204 29.33 29.33 29.33 29.33 -0.54 832 17,830 -337
Nov04 040204 29.11 29.11 29.11 29.11 -0.53 414 14,370 -46
Dec04 040204 29.25 29.35 28.92 28.92 -0.52 4,078 51,129 +94
Jan05 040204 29.00 29.00 28.67 28.67 -0.50 392 15,606 -232
Feb05 040204 28.75 28.75 28.48 28.48 -0.49 20 5,061 +19
Mar05 040204 28.30 28.30 28.30 28.30 -0.48 828 5,544 +598
Apr05 040204 28.13 28.13 28.13 28.13 -0.47 0 2,991 +0
May05 040204 27.96 27.96 27.96 27.96 -0.46 0 2,508 +0
Jun05 040204 27.79 27.79 27.79 27.79 -0.45 428 10,556 +425
Total Volume and Open Interest 219,163 663,890 +1,691
Heating Oil(NYM)
Mar04 040204 92.50 92.80 88.30 88.97 -2.45 28,707 64,063 -793
Apr04 040204 88.30 88.40 85.05 85.86 -1.66 11,157 22,296 +1,686
May04 040204 83.00 83.00 82.00 82.51 -1.51 3,089 10,010 +1,041
Jun04 040204 81.85 81.85 79.50 80.16 -1.36 3,190 11,337 +759
Jul04 040204 78.00 79.10 78.00 78.96 -1.31 1,989 7,713 +636
Aug04 040204 79.25 79.25 77.50 78.76 -1.26 310 5,437 +67
Sep04 040204 79.21 79.21 79.21 79.21 -1.21 146 2,520 +4
Oct04 040204 80.50 80.50 79.86 79.86 -1.21 96 1,466 +10
Nov04 040204 81.00 81.00 80.46 80.46 -1.21 33 1,548 -3
Dec04 040204 81.75 81.75 81.00 81.06 -1.21 396 10,047 +110
Jan05 040204 81.56 81.56 81.56 81.56 -1.21 101 2,327 +16
Feb05 040204 81.46 81.46 81.46 81.46 -1.16 1 1,014 -15
Total Volume and Open Interest 49,216 141,064 +3,518
Unleaded Gas(NYM)
Mar04 040204 100.75 101.50 97.40 98.57 -1.58 31,487 67,894 +50
Apr04 040204 105.00 105.30 101.90 103.05 -1.24 11,918 27,871 +1,860
May04 040204 102.80 103.00 101.30 101.50 -1.19 2,862 13,375 +393
Jun04 040204 100.60 101.00 98.95 98.95 -1.09 1,011 6,390 +128
Jul04 040204 95.50 96.50 95.50 96.15 -1.04 113 3,617 +25
Aug04 040204 93.20 93.20 93.20 93.20 -0.94 60 2,543 +0
Sep04 040204 90.90 90.90 89.40 89.40 -0.89 580 5,260 -130
Oct04 040204 84.60 84.60 84.60 84.60 -0.89 160 2,103 +55
Nov04 040204 82.10 82.10 82.10 82.10 -0.84 64 765 +0
Dec04 040204 80.70 80.70 80.70 80.70 -0.84 114 1,685 -4
Jan05 040204 80.10 80.10 80.10 80.10 -0.84 100 328 +23
Feb05 040204 80.10 80.10 80.10 80.10 -0.84      
Total Volume and Open Interest 48,469 131,831 +2,400
Natural Gas(NYM)
Mar04 040204 5.760 5.760 5.560 5.654 +0.003 25,990 51,734 -1,756
Apr04 040204 5.420 5.420 5.280 5.340 +0.015 7,612 23,196 +1
May04 040204 5.250 5.270 5.180 5.210 +0.020 4,163 25,805 +219
Jun04 040204 5.240 5.260 5.190 5.210 +0.020 1,474 19,336 +41
Jul04 040204 5.250 5.270 5.200 5.235 +0.020 850 17,676 -51
Aug04 040204 5.290 5.290 5.220 5.250 +0.020 745 13,402 -80
Sep04 040204 5.265 5.265 5.180 5.218 +0.020 658 13,093 +32
Oct04 040204 5.240 5.240 5.200 5.225 +0.017 985 14,742 -59
Nov04 040204 5.460 5.460 5.400 5.423 +0.017 465 10,289 -107
Dec04 040204 5.660 5.660 5.580 5.613 +0.015 599 12,860 -20
Jan05 040204 5.800 5.800 5.710 5.750 +0.015 451 9,971 +71
Feb05 040204 5.720 5.720 5.680 5.710 +0.015 489 9,752 -118
Mar05 040204 5.570 5.570 5.505 5.540 +0.020 48 8,955 -1
Apr05 040204 4.990 4.990 4.990 4.990 +0.020 226 8,802 -199
May05 040204 4.880 4.900 4.880 4.900 +0.020 98 4,187 +63
Jun05 040204 4.920 4.925 4.920 4.925 +0.020 108 4,518 +88
Total Volume and Open Interest 45,710 307,861 -1,771
Brent Crude Oil(IPE)
Mar04 040204 29.52 29.80 28.85 28.88 -0.62 43,417 81,701 -7,307
Apr04 040204 29.28 29.53 28.63 28.66 -0.63 38,285 82,264 +2,738
May04 040204 29.10 29.26 28.45 28.48 -0.66 8,733 22,069 +1,882
Jun04 040204 28.88 29.07 28.25 28.29 -0.65 6,490 27,498 -201
Jul04 040204 28.69 28.83 28.08 28.08 -0.65 420 10,450 +107
Aug04 040204 28.10 28.10 27.87 27.87 -0.64 655 9,032 -37
Sep04 040204 28.25 28.25 27.65 27.65 -0.64 963 11,307 +66
Oct04 040204 27.94 27.94 27.45 27.45 -0.63 405 5,806 +200
Nov04 040204 27.73 27.73 27.27 27.27 -0.61 1,400 5,352 +2
Dec04 040204 27.65 27.68 27.10 27.10 -0.59 5,576 24,112 -1,117
Jan05 040204 27.44 27.44 26.88 26.88 -0.57 1,000 3,611 +800
Feb05 040204 26.70 26.70 26.70 26.70 -0.54 0 562 -25
Mar05 040204 26.52 26.52 26.52 26.52 -0.51 0 3,250 +0
Total Volume and Open Interest 108,419 321,427 -3,267
Gas Oil(IPE)
Feb04 040204 257.00 258.75 251.25 251.75 -8.75 10,264 28,149 -2,021
Mar04 040204 254.75 256.25 248.50 249.50 -9.00 12,259 42,968 +1,079
Apr04 040204 250.25 252.50 245.50 246.00 -8.50 3,979 14,224 +127
May04 040204 247.00 248.00 242.50 242.50 -8.00 1,088 9,964 -641
Jun04 040204 244.50 245.25 240.00 240.00 -7.75 2,389 15,719 -203
Jul04 040204 243.75 244.50 239.50 239.50 -7.75 623 5,952 -15
Aug04 040204 243.00 243.00 239.25 239.25 -7.75 100 2,805 +50
Sep04 040204 243.25 243.25 239.25 239.25 -7.75 250 4,097 +0
Oct04 040204 239.25 239.25 239.25 239.25 -7.75 0 3,763 +0
Nov04 040204 242.50 242.50 239.00 239.00 -7.50 0 3,237 +0
Total Volume and Open Interest 32,377 157,333 -1,474
US Dollar Index(NYBOT)
Mar04 040204 87.04 87.30 86.92 87.02 +0.04 2,224 16,414 +629
Jun04 040204 87.45 87.70 87.31 87.43 +0.04 48 2,116 -3
Sep04 040204 87.87 87.87 87.87 87.87 +0.04 0 11 -8
Total Volume and Open Interest 2,272 18,543 +610
Australian Dollar(CME)
Mar04 040204 76.02 76.02 75.45 75.78 -0.34 3,842 50,309 -1,917
Jun04 040204 74.90 74.96 74.90 74.94 -0.34 85 843 +41
Sep04 040204 74.10 74.10 74.10 74.10 -0.34 15 419 +0
Total Volume and Open Interest 3,942 51,677 -1,877
British Pound(CME)
Mar04 040204 183.19 183.28 182.26 182.77 -0.49 4,394 66,330 +2,521
Jun04 040204 182.00 182.00 181.00 181.35 -0.51 10 127 +0
Sep04 040204 179.93 179.93 179.93 179.93 -0.53 0 11 +0
Total Volume and Open Interest 4,405 66,822 +2,521
Canadian Dollar(CME)
Mar04 040204 74.45 75.00 74.45 74.85 +0.15 3,880 57,248 -2,102
Jun04 040204 74.28 74.74 74.25 74.65 +0.15 104 3,453 +9
Sep04 040204 74.48 74.58 74.36 74.49 +0.15 17 1,635 +0
Dec04 040204 74.40 74.40 74.33 74.33 +0.15 22 787 +0
Total Volume and Open Interest 4,023 63,329 -2,093
Japanese Yen(CME)
Mar04 040204 95.00 95.07 94.76 94.97 +0.11 5,442 161,371 +4,277
Jun04 040204 95.14 95.27 95.10 95.26 +0.11 16 8,070 +4
Sep04 040204 95.57 95.57 95.57 95.57 +0.11 0 55 +0
Total Volume and Open Interest 5,458 169,516 +4,280
Swiss Franc(CME)
Mar04 040204 79.99 80.14 79.70 80.02 -0.08 4,324 40,580 +432
Jun04 040204 80.19 80.19 80.19 80.19 -0.08 32 216 +27
Sep04 040204 80.36 80.36 80.36 80.36 -0.08 0 3 +0
Total Volume and Open Interest 4,358 40,899 +458
EuroFX(CME)
Mar04 040204 125.22 125.46 124.78 125.20 -0.13 10,959 122,318 +3,646
Jun04 040204 124.93 125.12 124.60 124.91 -0.13 59 1,293 +0
Sep04 040204 124.66 124.66 124.66 124.66 -0.13 119 445 +73
Total Volume and Open Interest 11,140 124,312 +3,721
Mexican Peso(CME)
Mar04 040204 8985.0 9030.0 8880.0 8920.0 -57.0 5,091 36,882 -300
Jun04 040204 8900.0 8900.0 8780.0 8812.0 -60.0 51 594 +12
Total Volume and Open Interest 5,169 38,120 -303
30-Year T-Bonds(CBOT)
Mar04 040204 111~07 111~09 110~00 111~05 -0~15 199,706 467,134 +7,226
Jun04 040204 110~09 110~11 109~16 110~03 -0~03 3,078 31,215 +1,563
Sep04 040204 108~23 108~23 108~23 108~23 -0~03 0 447 +0
Total Volume and Open Interest 202,784 499,090 +8,789
Municipal Bonds(CBOT)
Mar04 040204 103~13 103~21 103~08 103~15 +0~01 194 2,249 +6
Jun04 040204 102~15 102~15 102~15 102~15        
10-Year T-Notes(CBOT)
Mar04 040204 113~290 114~005 113~150 113~220 -0~045 576,065 1,130,409 -14,299
Jun04 040204 112~170 112~170 111~290 112~030 -0~045 14,631 147,892 +5,121
Total Volume and Open Interest 590,696 1,278,301 -9,178
5-Year T-Notes(CBOT)
Mar04 040204 112~210 112~230 112~130 112~170 -0~035 221,067 0 -893,864
Jun04 040204 111~045 111~045 111~045 111~045 -0~035 51 0 -58,794
Sep04 040204 110~000 110~010 110~000 110~010        
2 Year T-Notes(CBOT)
Mar04 040204 107~052 107~056 107~041 107~050 -0~002 3,977 164,711 +215
Jun04 040204 106~097 106~097 106~097 106~097 -0~001 235 1,333 -47
Total Volume and Open Interest 4,212 166,044 +168
3-Mth T-Bills(IMM)
Eurodollars(CME)
Mar04 040204 98.845 98.845 98.835 98.840 unch 60,907 827,925 -12,785
Jun04 040204 98.685 98.690 98.665 98.685 unch 76,874 838,794 -794
Sep04 040204 98.420 98.430 98.380 98.410 unch 102,473 794,586 +15,025
Dec04 040204 98.045 98.065 98.000 98.035 unch 138,797 600,750 +5,895
Mar05 040204 97.650 97.665 97.585 97.635 unch 89,412 419,479 -34
Jun05 040204 97.245 97.260 97.190 97.230 unch 33,995 330,839 +1,481
Sep05 040204 96.885 96.895 96.820 96.865 unch 33,998 260,971 +5,283
Dec05 040204 96.570 96.580 96.510 96.550 unch 31,501 191,396 +2,592
Mar06 040204 96.325 96.335 96.255 96.300 -0.010 16,977 172,526 -2,249
Jun06 040204 96.105 96.115 96.040 96.075 -0.015 13,023 128,625 +153
Sep06 040204 95.910 95.910 95.830 95.870 -0.020 15,482 119,346 -13
Dec06 040204 95.695 95.710 95.635 95.660 -0.025 11,663 105,045 +791
Total Volume and Open Interest 660,130 5,375,781 +11,885
3-Mth Euro-Yen(CME)
Mar04 040204 99.91 99.91 99.91 99.91 unch 0 11,530 +0
Jun04 040204 99.92 99.92 99.92 99.92 unch 17 9,096 -8
Sep04 040204 99.90 99.90 99.90 99.90 unch 4 12,320 +15
Dec04 040204 99.87 99.87 99.87 99.87 unch 2 7,110 +776
Mar05 040204 99.82 99.82 99.82 99.82 unch 2 4,726 -8
Jun05 040204 99.78 99.78 99.78 99.78 unch 0 1,629 +0
Sep05 040204 99.70 99.70 99.70 99.70 +0.01 0 1,226 +0
Dec05 040204 99.59 99.59 99.59 99.59 +0.02 0 126 +0
Mar06 040204 99.49 99.49 99.49 99.49 unch 0 297 +0
Jun06 040204 99.43 99.43 99.43 99.43 +0.17 0 563 +0
Total Volume and Open Interest 25 49,808 +775
3-Mth Euro-Yen(SIMEX)
Mar04 040204 99.91 99.92 99.91 99.92 +0.01 390 60,509 +252
Jun04 040204 99.92 99.92 99.92 99.92 unch 544 71,194 -415
Sep04 040204 99.90 99.90 99.90 99.90 unch 84 43,155 -377
Dec04 040204 99.88 99.88 99.87 99.88 +0.01 92 45,234 -1,674
Mar05 040204 99.82 99.82 99.82 99.82 +0.01 1,630 23,103 -652
Jun05 040204 99.78 99.79 99.78 99.79 +0.01 1,520 20,948 +413
Sep05 040204 99.70 99.71 99.70 99.71 +0.01 1,030 14,023 +571
Dec05 040204 99.62 99.62 99.62 99.62 +0.02 0 3,635 +0
Total Volume and Open Interest 5,292 295,306 -1,880
German Euro-Bund(EUREX)
Mar04 040204 114.30 114.45 114.15 114.26 -0.02 927,972 945,187 -24,507
Jun04 040204 113.31 113.43 113.26 113.28 -0.01 2,746 27,345 +591
Sep04 040204 112.87 112.87 112.87 112.87 -0.01 165 2 +0
Total Volume and Open Interest 930,883 972,534 -23,916
German Euro-Bobl(EUREX)
Mar04 040204 111.59 111.66 111.47 111.56 unch 562,596 743,330 +20,674
Jun04 040204 110.79 110.80 110.71 110.75 unch 1,275 7,545 +980
Sep04 040204 110.21 110.21 110.21 110.21 -0.15 4,264 0 +0
Total Volume and Open Interest 568,135 750,875 +21,654
Long Gilt(LIFFE)
Mar04 040204 107~30 108~13 107~30 108~04 +0~08 36,817 159,338 -153
Jun04 040204 107~22 107~22 107~22 107~22 +0~08 0 1 +0
Total Volume and Open Interest 36,817 159,339 -153
3-Mth Short Sterling(LIFFE)
Mar04 040204 95.76 95.77 95.75 95.76 unch 28,457 188,159 +692
Jun04 040204 95.57 95.58 95.54 95.56 unch 41,531 201,882 +3,493
Sep04 040204 95.37 95.40 95.34 95.36 unch 41,246 153,843 -3,740
Total Volume and Open Interest 184,402 1,028,552 -284
3-Mth Euribor(LIFFE)
Mar04 040204 97.935 97.945 97.925 97.935 +0.010 66,492 562,698 +6,661
Jun04 040204 97.905 97.915 97.890 97.900 +0.015 99,161 511,614 +9,366
Sep04 040204 97.765 97.780 97.750 97.760 +0.025 101,864 428,741 -2,267
Total Volume and Open Interest 533,760 2,791,222 +50,205
3-Mth Aus T-Bills(SFE)
Mar04 040204 94.41 94.49 94.41 94.48 +0.06 16,656 280,454 +6,347
Jun04 040204 94.35 94.42 94.33 94.42 +0.07 11,733 118,506 -15,950
Sep04 040204 94.29 94.37 94.28 94.35 +0.06 11,387 54,951 +3,747
Dec04 040204 94.24 94.31 94.23 94.30 +0.06 2,591 28,314 +1,709
Mar05 040204 94.22 94.25 94.21 94.23 +0.05 1,045 19,334 -564
Jun05 040204 94.16 94.19 94.16 94.18 +0.06 1,466 13,920 +679
Sep05 040204 94.10 94.13 94.10 94.13 +0.07 625 6,080 -358
Dec05 040204 94.06 94.07 94.06 94.07 +0.06 104 2,868 +22
Mar06 040204 94.03 94.03 94.03 94.03 +0.06 50 1,039 +7
Jun06 040204 93.99 93.99 93.99 93.99 +0.06 164 1,225 +100
Total Volume and Open Interest 45,871 527,366 -4,261
10-Year Aus T-Bonds(SFE)
Mar04 040204 94.25 94.29 94.22 94.29 +0.06 16,850 223,016 +6,400
Jun04 040204 94.29 94.29 94.29 94.29 +0.06      
Total Volume and Open Interest 16,850 223,016 +6,400
3-Year Aus T-Bonds(SFE)
Mar04 040204 94.39 94.48 94.37 94.47 +0.09 47,848 525,973 +13,549
Jun04 040204 94.47 94.47 94.47 94.47 +0.09      
Total Volume and Open Interest 47,848 525,973 +13,549
Gold(CMX)
Feb04 040204 399.0 401.3 398.5 401.0 +1.8 490 5,090 -4,145
Apr04 040204 400.5 401.8 399.5 401.7 +1.8 38,105 143,464 -1,421
Jun04 040204 401.7 403.0 400.7 402.7 +1.8 933 29,868 +43
Aug04 040204 403.1 403.7 402.0 403.7 +1.8 58 8,621 +1
Oct04 040204 404.6 404.6 404.6 404.6 +1.8 2 1,052 +1
Dec04 040204 404.5 405.5 403.0 405.5 +1.7 794 22,312 +450
Total Volume and Open Interest 40,608 236,512 -4,897
Silver(CMX)
Mar04 040204 612.0 618.5 607.0 614.8 +2.5 12,734 78,208 -1,592
May04 040204 611.5 620.0 609.5 616.2 +2.6 1,220 7,153 +469
Jul04 040204 613.0 621.0 611.0 617.4 +2.6 242 5,063 +36
Sep04 040204 618.6 618.6 618.6 618.6 +2.6 65 1,025 +28
Dec04 040204 617.5 623.0 613.0 619.9 +2.6 539 12,458 +334
Total Volume and Open Interest 15,059 107,432 -482
Platinum(NYM)
Apr04 040204 820.0 824.0 818.0 820.6 -5.7 806 6,816 -97
Jul04 040204 810.6 810.6 810.6 810.6 -5.7 2 292 +2
Oct04 040204 806.1 806.1 806.1 806.1 -5.7 0 18 +0
Total Volume and Open Interest 808 7,126 -95
Palladium(NYME)
Mar04 040204 236.00 243.50 236.00 241.15 +3.95 1,164 8,716 -397
Jun04 040204 239.00 245.50 239.00 243.15 +3.95 970 2,206 +674
Total Volume and Open Interest 2,134 11,040 +277
Copper(CMX)
Mar04 040204 116.80 117.55 116.60 117.45 +0.60 6,592 65,863 -602
May04 040204 116.00 116.70 116.00 116.55 +0.45 682 8,263 +306
Jul04 040204 115.00 115.45 115.00 115.30 +0.35 400 6,549 +110
Sep04 040204 113.90 114.05 113.90 114.05 +0.40 48 2,211 +11
Dec04 040204 111.85 112.35 111.60 112.20 +0.35 193 4,135 +109
Total Volume and Open Interest 8,170 91,868 -170
DJIA Index(CBOT)
Mar04 040204 10433 10507 10418 10440 -38 8,722 36,831 -63
Jun04 040204 10395 10470 10395 10419 -38 3 581 -2
Sep04 040204 10450 10450 10403 10403 -40 0 40 +0
Dec04 040204 10388 10388 10388 10388 -40 0 3 +0
Total Volume and Open Interest 8,725 37,455 -65
S & P 500(CME)
Mar04 040204 1126.80 1132.30 1123.00 1123.90 -9.10 40,868 585,763 -1,166
Jun04 040204 1126.20 1126.20 1122.90 1122.90 -9.10 1,294 21,212 +1,283
Sep04 040204 1122.20 1122.20 1122.20 1122.20 -9.30 0 3,425 +0
Dec04 040204 1121.70 1121.70 1121.70 1121.70 -9.50 0 96 -10
Total Volume and Open Interest 42,162 610,710 +107
S & P 500 E-Mini(Globex)
Mar04 040204 1133.00 1133.50 1122.00 1124.00 -9.00 594,482 539,366 -19,932
Jun04 040204 1132.50 1132.50 1122.50 1123.00 -9.00 1,049 11,454 +996
Total Volume and Open Interest 595,531 550,820 -18,936
NASDAQ 100(CME)
Mar04 040204 1474.00 1484.00 1462.00 1463.00 -24.00 8,625 72,861 -246
Jun04 040204 1466.00 1466.00 1466.00 1466.00 -24.00 0 57 +0
Sep04 040204 1469.00 1469.00 1469.00 1469.00 -24.00      
Total Volume and Open Interest 8,625 72,918 -246
NASDAQ 100 E-Mini(GLOBEX)
Mar04 040204 1488.0 1489.0 1461.5 1463.0 -24.0 256,983 249,320 +4,572
Jun04 040204 1481.0 1487.5 1466.0 1466.0 -24.0 56 1,474 +46
Total Volume and Open Interest 257,039 250,794 +4,618
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Mar04 040204 584.50 586.00 580.30 580.80 -6.00 667 15,879 -98
Jun04 040204 580.80 580.80 580.80 580.80 -6.00 0 1 +0
Sep04 040204 580.80 580.80 580.80 580.80 -6.00      
Total Volume and Open Interest 667 15,880 -98
Russell 2000(CME)
Mar04 040204 576.50 576.50 563.50 563.75 -14.40 969 22,953 -42
Jun04 040204 563.85 563.85 563.85 563.85 -14.40      
Sep04 040204 563.85 563.85 563.85 563.85 -14.40      
Total Volume and Open Interest 969 22,953 -42
Value Line(KCBT)
Mar04 040204 1575.00 1575.00 1555.00 1557.00 -20.00 12 67 +12
Total Volume and Open Interest 12 67 +12
Nikkei 225(CME)
Mar04 040204 10400 10510 10360 10380 -265 2,298 30,555 -17
Jun04 040204 10370 10380 10370 10380 -265 170 164 +50
Total Volume and Open Interest 2,468 30,730 +33
Nikkei 225(SIMEX)
Mar04 040204 10600 10635 10410 10445 -180 35,776 150,428 +2,061
Jun04 040204 10400 10400 10400 10400 -180 0 605 +0
Sep04 040204 10395 10395 10395 10395 -180      
Total Volume and Open Interest 35,776 151,033 +2,061
CAC 40(MATIF)
Feb04 040204 3626.0 3632.5 3603.0 3614.0 -29.5 67,499 328,704 +199,958
Mar04 040204 3630.0 3634.5 3610.5 3620.0 -29.5 4,212 129,367 +129,367
Apr04 040204 3612.0 3612.0 3612.0 3612.0 -30.0      
Total Volume and Open Interest      
DAX Index(EUREX)
Mar04 040204 4050.0 4056.0 4018.0 4029.5 -31.0 128,464 286,286 -1,701
Jun04 040204 4064.5 4074.5 4042.5 4050.5 -31.0 858 10,167 +227
Sep04 040204 4086.5 4096.0 4064.0 4072.0 -31.5 314 2,874 -48
Total Volume and Open Interest 129,636 299,327 -1,522
FT-SE 100(LIFFE)
Mar04 040204 4340.00 4386.50 4339.50 4376.00 +10.00 82,756 426,861 +469
Jun04 040204 4352.00 4385.50 4352.00 4384.50 +9.50 332 17,929 +256
Sep04 040204 4372.50 4394.50 4372.50 4394.50 +10.00 0 10,192 +0
Total Volume and Open Interest 84,673 462,529 +1,934
SPI 200(SFE)
Mar04 040204 3250.0 3267.0 3250.0 3254.0 -2.0 9,236 158,663 -5,759
Jun04 040204 3275.0 3278.0 3265.0 3266.0 -2.0 156 3,940 +18
Sep04 040204 3276.0 3276.0 3276.0 3276.0 -2.0 35 1,979 +22
Total Volume and Open Interest 9,487 165,757 -5,669
GSCI(CME)
Feb04 040204 264.50 266.00 258.50 258.50 -5.50 224 14,534 -24
Mar04 040204 261.30 261.30 256.70 256.90 -3.55 60 367 +55
Apr04 040204 253.00 253.00 253.00 253.00 -4.00      
Total Volume and Open Interest 284 14,901 +31
Reuters CRB Index(NYBOT)
Apr04 040204 262.25 262.25 259.00 259.25 -3.25 76 732 +28
Jun04 040204 260.10 260.10 260.00 260.00 -2.50 0 31 +0
Aug04 040204 260.00 260.00 260.00 260.00 -2.00      
Total Volume and Open Interest 100 852 +19
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 © 1989-2004 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com