MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue February 10, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar04 040210 847.50 860.50 827.00 834.75 -12.75 53,298 93,282 -8,196
May04 040210 847.50 862.00 827.50 836.00 -12.75 33,344 94,628 +4,523
Jul04 040210 830.00 842.00 812.00 818.00 -11.25 11,540 40,366 +455
Aug04 040210 790.00 801.00 778.00 784.00 -8.25 1,091 9,267 +15
Sep04 040210 731.00 740.00 722.00 726.00 -4.00 903 5,150 +324
Nov04 040210 649.00 658.00 647.00 650.75 +2.00 4,219 24,462 +416
Jan05 040210 652.00 657.00 650.00 651.00 +1.00 27 473 +16
Total Volume and Open Interest 104,432 268,024 -2,450
Soybean Meal(CBOT)
Mar04 040210 255.90 258.00 246.00 248.40 -7.50 10,523 44,249 -1,577
May04 040210 255.50 258.50 246.00 248.90 -7.00 9,512 60,129 +386
Jul04 040210 250.20 253.20 241.30 243.90 -6.40 7,428 32,564 -459
Aug04 040210 239.30 241.00 232.00 233.70 -5.60 1,142 12,681 +39
Sep04 040210 225.90 227.00 219.00 221.30 -4.60 1,467 10,480 +278
Oct04 040210 192.00 194.00 189.50 190.90 -1.10 850 7,550 -48
Dec04 040210 188.00 190.00 185.00 186.90 -0.60 1,073 16,072 -107
Jan05 040210 189.50 189.50 185.00 186.90 -0.30 65 1,026 +6
Total Volume and Open Interest 32,212 185,612 -1,371
Soybean Oil(CBOT)
Mar04 040210 31.43 31.94 31.40 31.70 +0.24 14,435 63,459 -5,536
May04 040210 31.40 31.90 31.38 31.66 +0.20 13,892 75,084 +5,672
Jul04 040210 31.00 31.52 30.98 31.26 +0.24 6,835 43,324 +1,130
Aug04 040210 30.35 30.75 30.25 30.50 +0.20 640 5,456 +111
Sep04 040210 29.30 29.70 29.15 29.20 +0.10 1,130 7,290 +105
Oct04 040210 28.10 28.15 27.75 27.80 +0.05 410 6,098 +118
Dec04 040210 27.00 27.00 26.58 26.62 +0.12 936 11,572 +232
Jan05 040210 26.45 26.45 26.45 26.45 +0.18 5 385 +2
Total Volume and Open Interest 38,284 213,253 +1,833
Canola(WCE)
Mar04 040210 386.5 391.7 384.2 385.2 -1.5 3,023 18,088 -1,347
May04 040210 392.0 397.0 390.0 390.7 -1.6 3,494 20,248 -188
Jul04 040210 397.5 399.5 395.0 395.5 -0.6 57 8,767 -54
Sep04 040210 357.0 357.0 357.0 357.0 +1.5      
Nov04 040210 359.5 364.0 358.1 359.4 -0.1 201 10,691 -18
Total Volume and Open Interest 6,775 57,819 -1,607
Corn(CBOT)
Mar04 040210 286.25 286.75 279.50 280.00 -4.25 62,693 248,974 -14,351
May04 040210 291.50 292.25 286.00 286.75 -3.50 35,367 168,093 +11,961
Jul04 040210 294.00 294.75 288.25 288.75 -3.75 9,737 82,586 +1,196
Sep04 040210 287.00 288.00 282.50 282.50 -3.00 1,785 15,325 +316
Dec04 040210 284.50 286.00 279.50 280.25 -3.25 20,868 117,171 +3,972
Mar05 040210 286.50 288.00 282.00 283.50 -3.25 666 8,425 +459
Total Volume and Open Interest 131,349 643,875 +3,737
Wheat(CBOT)
Mar04 040210 384.00 387.50 380.50 384.50 +2.25 16,795 63,570 -3,390
May04 040210 391.50 394.50 388.00 392.25 +3.00 9,402 42,478 +3,646
Jul04 040210 379.50 384.50 378.00 381.00 +1.75 3,140 27,125 +530
Sep04 040210 384.50 386.50 381.00 384.00 +1.50 110 1,918 +12
Dec04 040210 390.50 394.00 390.00 392.25 +1.25 331 3,459 +146
Total Volume and Open Interest 29,788 138,732 +942
Wheat(KCBT)
Mar04 040210 385.00 391.00 382.00 386.00 +3.00 4,658 29,552 -2,014
May04 040210 387.50 392.00 386.00 389.00 +2.75 3,405 19,755 +1,516
Jul04 040210 383.00 386.00 381.50 383.50 +3.00 1,471 11,676 -341
Sep04 040210 385.00 388.00 385.00 386.50 +3.00 69 2,048 +15
Dec04 040210 392.00 396.00 392.00 394.00 +3.50 556 1,872 +306
Total Volume and Open Interest 10,159 64,911 -518
Wheat(MGE)
Mar04 040210 420.00 422.50 417.00 419.75 +2.75 2,301 12,964 -330
May04 040210 406.00 407.75 403.00 406.00 +1.75 2,539 10,565 +749
Jul04 040210 396.50 397.50 395.75 396.50 +2.75 389 4,582 +98
Sep04 040210 393.00 393.50 392.00 392.00 +3.00 983 5,549 +42
Dec04 040210 395.50 400.00 395.50 398.00 +2.75 414 1,717 +280
Total Volume and Open Interest 6,626 35,473 +839
Oats(CBOT)
Mar04 040210 151.25 151.75 149.25 150.00 -1.25 1,075 3,758 -289
May04 040210 155.25 155.50 154.00 154.50 -0.50 924 1,850 +319
Jul04 040210 159.50 160.00 159.00 159.25 +0.25 8 342 +0
Sep04 040210 155.00 155.00 155.00 155.00 +1.00 32 45 +10
Total Volume and Open Interest 2,059 6,379 +37
Rough Rice(CBOT)
Mar04 040210 7.83 7.86 7.71 7.71 -0.16 575 4,741 +45
May04 040210 8.04 8.05 7.91 7.91 -0.17 102 1,286 +55
Jul04 040210 8.18 8.18 8.08 8.08 -0.15 43 459 -18
Sep04 040210 7.42 7.42 7.35 7.35 -0.20 0 104 +0
Total Volume and Open Interest 722 6,652 +82
Live Cattle(CME)
Feb04 040210 74.950 75.050 73.500 73.600 -1.400 4,648 12,478 -216
Apr04 040210 73.500 73.600 72.025 72.025 -1.500 7,396 45,524 +1,539
Jun04 040210 70.650 70.650 69.500 69.525 -1.025 2,219 16,199 +327
Aug04 040210 72.900 72.900 71.800 72.100 -0.825 1,062 10,164 +344
Oct04 040210 76.150 76.150 75.050 75.350 -0.825 1,040 11,508 +130
Dec04 040210 77.850 77.850 77.000 77.400 -0.500 159 3,650 +18
Total Volume and Open Interest 16,606 100,807 +2,180
Feeder Cattle(CME)
Mar04 040210 83.350 83.450 81.900 81.950 -1.300 1,023 5,067 +127
Apr04 040210 84.775 84.800 83.400 83.450 -1.325 837 3,368 +213
May04 040210 85.200 85.200 83.750 83.825 -1.175 572 3,964 -27
Aug04 040210 87.700 87.950 87.100 87.200 -1.025 299 2,715 +64
Sep04 040210 88.000 88.100 87.600 87.600 -0.800 31 329 +5
Oct04 040210 88.150 88.150 87.650 87.650 -0.750 36 436 +3
Nov04 040210 88.000 88.100 87.750 87.750 -0.650 0 82 +0
Total Volume and Open Interest 2,798 15,961 +385
Lean Hogs(CME)
Feb04 040210 62.500 62.550 61.700 61.875 -0.550 1,368 4,293 -378
Apr04 040210 60.425 60.550 58.850 58.850 -2.000 7,316 33,937 +1,681
May04 040210 61.100 61.100 59.600 59.900 -1.150 153 1,859 +69
Jun04 040210 65.500 65.500 63.850 64.100 -1.675 1,532 10,686 +420
Jul04 040210 61.700 61.850 60.300 60.800 -1.325 557 3,135 +137
Aug04 040210 59.100 59.200 58.100 58.100 -1.450 143 1,667 +27
Oct04 040210 52.100 52.100 51.125 51.125 -0.875 38 740 +0
Dec04 040210 51.975 52.000 50.900 51.025 -0.775 21 489 +6
Total Volume and Open Interest 11,136 56,867 +1,965
Pork Bellies(CME)
Feb04 040210 93.800 93.900 92.550 93.300 -1.125 258 527 -136
Mar04 040210 94.000 94.250 93.050 93.100 -1.225 819 1,930 +198
May04 040210 95.350 95.450 94.275 94.450 -1.450 201 603 +72
Jul04 040210 95.600 96.250 94.800 96.250 -1.050 52 277 +31
Aug04 040210 92.000 93.250 91.500 93.250 -0.750 9 26 +1
Total Volume and Open Interest 1,339 3,363 +166
BFP Milk Class III(CME)
Feb04 040210 11.77 11.77 11.77 11.77 +0.02 8 2,258 +2
Mar04 040210 12.27 12.34 12.27 12.31 +0.04 45 2,502 -14
Apr04 040210 12.66 12.82 12.66 12.72 +0.06 137 2,123 +19
May04 040210 12.98 13.16 12.90 12.98 +0.05 185 2,147 +80
Jun04 040210 13.25 13.37 13.25 13.31 +0.07 49 1,810 -10
Total Volume and Open Interest 802 20,295 +221
Cocoa(NYBOT)
Mar04 040210 1518 1534 1496 1530 +20 7,346 13,661 -3,165
May04 040210 1518 1538 1500 1535 +23 5,020 17,546 +1,375
Jul04 040210 1517 1534 1501 1534 +22 743 12,589 -36
Sep04 040210 1510 1537 1510 1537 +23 56 9,095 +8
Dec04 040210 1520 1542 1510 1542 +26 10 8,421 +1
Mar05 040210 1545 1545 1545 1545 +28 28 5,852 +17
May05 040210 1549 1549 1549 1549 +28 0 8,212 +0
Total Volume and Open Interest 13,203 82,264 -1,800
Coffee "C"(NYBOT)
Mar04 040210 72.00 74.25 72.00 74.15 +2.65 10,269 43,298 -3,415
May04 040210 74.50 76.50 74.50 76.45 +2.70 8,349 38,580 +2,935
Jul04 040210 76.40 78.25 76.40 78.25 +2.70 455 8,976 -134
Sep04 040210 78.25 79.95 78.15 79.95 +2.70 415 8,021 +0
Dec04 040210 80.90 82.55 80.80 82.55 +2.70 81 4,529 -27
Mar05 040210 83.30 85.15 83.30 85.15 +2.70 53 2,972 +25
Total Volume and Open Interest 19,634 106,923 -616
Orange Juice(NYBOT)
Mar04 040210 63.50 63.50 60.90 61.10 -2.25 1,430 25,304 +69
May04 040210 66.30 66.30 63.70 63.85 -2.15 833 8,338 +289
Jul04 040210 69.00 69.00 66.45 66.45 -2.05 104 1,644 +44
Sep04 040210 71.00 71.00 69.15 69.15 -1.85 34 814 +27
Nov04 040210 71.90 71.90 71.50 71.65 -1.85 2 491 +0
Total Volume and Open Interest 2,413 36,778 +439
Sugar #11(NYBOT)
Mar04 040210 5.40 5.50 5.37 5.44 +0.08 24,853 117,651 -6,297
May04 040210 5.71 5.77 5.68 5.73 +0.06 18,936 64,588 +6,816
Jul04 040210 5.83 5.85 5.81 5.82 +0.02 3,557 35,593 -1,023
Oct04 040210 5.97 5.99 5.95 5.95 unch 1,872 27,361 +769
Mar05 040210 6.25 6.25 6.24 6.24 -0.01 611 11,855 +203
Total Volume and Open Interest 50,419 267,474 +653
London Cocoa(LCE)
Mar04 040210 884 892 865 888 unch 1,576 47,836 -589
May04 040210 855 868 845 868 +5 3,931 22,368 +1,128
Jul04 040210 867 878 854 878 +5 443 20,685 -21
Sep04 040210 883 888 866 888 +5 305 22,003 +82
Dec04 040210 885 896 874 896 +6 1,087 35,309 -33
Mar05 040210 906 909 888 909 +6 829 22,668 +80
May05 040210 915 919 898 919 +6 382 4,878 +149
Total Volume and Open Interest 8,800 177,997 +891
London Coffee(LCE)
Mar04 040210 732.00 747.00 732.00 743.00 +12.00 8,776 44,748 -6,492
May04 040210 754.00 768.00 753.00 764.00 +12.00 11,557 44,434 +2,668
Jul04 040210 770.00 782.00 770.00 779.00 +10.00 2,946 18,007 +1,593
Sep04 040210 789.00 797.00 789.00 794.00 +10.00 454 17,492 +24
Nov04 040210 799.00 807.00 799.00 807.00 +10.00 1,239 11,043 +244
Jan05 040210 810.00 819.00 810.00 819.00 +11.00 1,508 4,570 +1,412
Total Volume and Open Interest 26,480 141,479 -551
London Sugar(LCE)
Mar04 040210 185.50 189.20 185.50 187.30 +2.30 2,978 5,843 -950
May04 040210 190.50 193.50 190.30 192.00 +2.00 2,449 22,943 +1,078
Aug04 040210 188.40 191.20 188.40 190.00 +1.70 996 12,393 +898
Oct04 040210 187.00 188.00 186.30 187.00 +0.60 417 5,287 +64
Dec04 040210 188.50 189.00 188.50 189.00 +1.20 0 2,460 +0
Total Volume and Open Interest 6,842 51,450 +1,092
Cotton(NYBOT)
Mar04 040210 67.50 67.90 64.96 64.96 -3.00 11,741 29,849 -5,563
May04 040210 70.00 70.10 67.27 67.27 -3.00 9,036 34,657 +3,365
Jul04 040210 70.90 71.05 68.30 68.30 -3.00 863 9,682 +78
Oct04 040210 65.80 65.90 63.20 64.45 -1.50 0 548 +0
Dec04 040210 66.70 66.70 64.20 65.32 -1.33 218 6,423 -40
Mar05 040210 68.50 68.50 66.70 67.35 -1.35 3 938 +1
Total Volume and Open Interest 21,861 82,786 -2,159
Lumber(CME)
Mar04 040210 374.3 374.3 360.5 367.5 -3.0 748 2,595 +111
May04 040210 357.6 358.3 346.1 354.0 -2.1 458 984 +97
Jul04 040210 354.0 354.0 338.7 347.0 -0.5 89 260 -14
Sep04 040210 343.0 349.0 342.9 347.8 unch 17 67 +8
Total Volume and Open Interest 1,313 3,909 +203
Crude Oil(NYM)
Mar04 040210 33.55 34.28 33.05 33.87 +1.04 73,771 152,062 -11,608
Apr04 040210 32.75 33.40 32.30 33.01 +0.98 65,080 106,831 +4,391
May04 040210 32.10 32.70 31.80 32.41 +0.92 14,216 42,651 +146
Jun04 040210 31.55 32.20 31.40 31.89 +0.87 8,036 40,051 -372
Jul04 040210 31.15 31.70 31.00 31.39 +0.82 2,131 30,527 -27
Aug04 040210 30.50 30.93 30.48 30.93 +0.79 1,039 19,276 -62
Sep04 040210 30.15 30.60 30.10 30.53 +0.76 894 26,060 -40
Oct04 040210 29.80 30.24 29.80 30.24 +0.73 636 17,718 -2
Nov04 040210 29.52 29.97 29.52 29.97 +0.70 303 14,496 +114
Dec04 040210 29.55 29.95 29.40 29.74 +0.67 5,733 50,507 -224
Jan05 040210 29.15 29.47 29.02 29.47 +0.65 981 14,333 +498
Feb05 040210 28.75 29.25 28.75 29.25 +0.63 20 5,753 +0
Mar05 040210 28.54 29.06 28.54 29.06 +0.61 0 5,209 +0
Apr05 040210 28.88 28.88 28.88 28.88 +0.59 0 2,991 +0
May05 040210 28.70 28.70 28.70 28.70 +0.57 0 2,508 +0
Jun05 040210 28.35 28.60 28.35 28.52 +0.55 610 11,226 -210
Total Volume and Open Interest 175,957 637,895 -6,611
Heating Oil(NYM)
Mar04 040210 89.40 90.70 88.15 89.80 +1.84 33,432 48,532 -4,151
Apr04 040210 86.10 87.50 85.20 87.02 +2.24 17,514 35,078 +3,909
May04 040210 82.70 84.30 82.50 84.12 +2.29 2,888 12,711 +236
Jun04 040210 81.00 82.50 80.45 82.12 +2.29 1,674 12,380 -240
Jul04 040210 79.70 81.07 79.50 81.07 +2.29 647 8,172 -49
Aug04 040210 79.50 80.97 79.50 80.97 +2.24 166 5,565 -24
Sep04 040210 80.00 81.42 80.00 81.42 +2.14 142 2,730 +32
Oct04 040210 80.65 82.02 80.65 82.02 +2.09 1 1,485 +0
Nov04 040210 81.20 82.57 81.20 82.57 +2.04 30 1,579 +25
Dec04 040210 82.25 83.30 81.90 83.12 +1.99 253 9,126 +68
Jan05 040210 82.85 83.57 82.50 83.57 +1.94 152 2,500 +146
Feb05 040210 82.75 83.37 82.40 83.37 +1.84 105 1,019 -13
Total Volume and Open Interest 57,146 142,395 +36
Unleaded Gas(NYM)
Mar04 040210 98.00 102.00 97.30 101.05 +4.30 26,435 52,861 -4,605
Apr04 040210 104.00 107.80 103.60 106.79 +3.92 13,863 39,181 +937
May04 040210 102.50 105.50 102.35 105.24 +3.57 2,652 15,966 +615
Jun04 040210 100.40 102.70 100.00 102.59 +3.23 1,030 8,663 +410
Jul04 040210 97.70 99.54 97.70 99.54 +2.83 298 4,721 +149
Aug04 040210 94.90 96.39 94.90 96.39 +2.48 287 3,382 +201
Sep04 040210 91.25 92.54 91.25 92.54 +2.23 522 5,799 +179
Oct04 040210 87.74 87.74 87.74 87.74 +2.03 226 2,123 -30
Nov04 040210 85.09 85.09 85.09 85.09 +1.78 26 770 +4
Dec04 040210 83.49 83.49 83.49 83.49 +1.53 0 1,686 +1
Jan05 040210 83.00 83.10 82.84 82.84 +1.43 20 337 +9
Feb05 040210 82.99 82.99 82.99 82.99 +1.33 1 1 +1
Total Volume and Open Interest 45,360 135,490 -2,129
Natural Gas(NYM)
Mar04 040210 5.390 5.430 5.290 5.404 +0.055 30,031 46,625 -3,236
Apr04 040210 5.340 5.350 5.230 5.329 +0.040 16,281 27,851 +1,957
May04 040210 5.290 5.290 5.195 5.279 +0.038 5,521 26,984 +773
Jun04 040210 5.300 5.300 5.210 5.284 +0.033 2,274 19,392 -109
Jul04 040210 5.295 5.310 5.240 5.306 +0.032 1,134 18,036 +261
Aug04 040210 5.320 5.320 5.260 5.319 +0.035 1,060 14,246 +363
Sep04 040210 5.250 5.279 5.225 5.279 +0.031 517 13,450 +32
Oct04 040210 5.290 5.290 5.240 5.289 +0.026 770 15,192 -52
Nov04 040210 5.460 5.460 5.400 5.449 +0.021 522 10,594 +32
Dec04 040210 5.600 5.630 5.560 5.619 +0.014 515 13,074 -7
Jan05 040210 5.735 5.749 5.700 5.749 +0.012 442 10,174 -94
Feb05 040210 5.690 5.705 5.670 5.701 +0.007 304 9,097 -1,136
Mar05 040210 5.510 5.560 5.510 5.541 +0.007 153 8,730 -40
Apr05 040210 5.020 5.036 5.010 5.036 +0.007 5 8,743 -5
May05 040210 4.900 4.936 4.900 4.936 +0.007 0 4,207 +0
Jun05 040210 4.930 4.961 4.930 4.961 +0.007 34 4,519 -5
Total Volume and Open Interest 59,603 310,638 -1,262
Brent Crude Oil(IPE)
Mar04 040210 29.20 30.47 29.15 30.04 +0.93 29,530 61,645 -11,310
Apr04 040210 29.00 30.25 28.92 29.93 +1.01 39,389 88,363 +27
May04 040210 28.84 30.00 28.78 29.82 +1.08 11,112 34,307 +2,566
Jun04 040210 28.64 29.75 28.60 29.60 +1.04 3,844 27,689 -718
Jul04 040210 28.50 29.35 28.41 29.35 +0.98 857 11,187 -260
Aug04 040210 28.27 29.10 28.10 29.10 +0.93 286 8,387 -130
Sep04 040210 28.85 28.85 28.85 28.85 +0.90 300 10,562 +50
Oct04 040210 28.30 28.60 28.15 28.60 +0.86 218 5,938 +32
Nov04 040210 27.60 28.35 27.60 28.35 +0.81 0 5,382 +0
Dec04 040210 27.37 28.20 27.30 28.10 +0.75 1,301 23,425 +432
Jan05 040210 27.46 27.85 27.46 27.85 +0.72 0 3,865 -99
Feb05 040210 27.40 27.62 27.31 27.62 +0.66 32 494 +32
Mar05 040210 27.16 27.39 27.16 27.39 +0.60 0 3,250 +0
Total Volume and Open Interest 88,319 320,352 -8,228
Gas Oil(IPE)
Feb04 040210 252.00 257.00 251.00 253.25 +4.00 11,253 20,883 -3,279
Mar04 040210 248.25 254.00 248.00 250.25 +4.75 16,386 43,588 +704
Apr04 040210 244.50 249.75 244.50 247.25 +4.50 6,501 18,970 +2,932
May04 040210 242.25 246.50 242.00 244.25 +4.75 1,103 8,144 -823
Jun04 040210 240.00 244.50 240.00 242.25 +4.75 2,832 13,685 -1,874
Jul04 040210 243.50 243.50 242.00 242.00 +4.75 489 5,973 -260
Aug04 040210 242.00 242.00 242.00 242.00 +4.75 343 3,009 +202
Sep04 040210 241.00 242.50 241.00 242.00 +4.50 0 4,591 +0
Oct04 040210 242.00 242.00 242.00 242.00 +4.25 0 3,773 +0
Nov04 040210 242.00 242.00 242.00 242.00 +4.25 0 3,238 -200
Total Volume and Open Interest 40,257 152,901 -2,047
US Dollar Index(NYBOT)
Mar04 040210 86.12 86.13 85.60 86.04 -0.13 962 16,135 +155
Jun04 040210 86.12 86.45 86.04 86.45 -0.13 39 2,123 +0
Sep04 040210 86.89 86.89 86.89 86.89 -0.18 0 11 +0
Total Volume and Open Interest 1,001 18,271 +155
Australian Dollar(CME)
Mar04 040210 77.97 78.04 77.52 77.76 +0.53 3,754 53,366 +1,339
Jun04 040210 77.25 77.25 76.73 76.92 +0.53 24 853 +3
Sep04 040210 76.08 76.08 76.08 76.08 +0.53 0 441 +0
Total Volume and Open Interest 3,778 54,771 +1,341
British Pound(CME)
Mar04 040210 186.62 186.68 185.90 186.52 +1.28 3,759 66,904 -1,368
Jun04 040210 185.00 185.40 185.00 185.10 +1.28 40 195 +50
Sep04 040210 183.68 183.68 183.68 183.68 +1.28 0 11 +0
Total Volume and Open Interest 3,799 67,464 -1,318
Canadian Dollar(CME)
Mar04 040210 75.40 75.56 74.89 75.03 -0.09 2,216 57,109 -781
Jun04 040210 75.20 75.35 74.73 74.83 -0.09 146 3,639 +115
Sep04 040210 74.75 74.82 74.69 74.69 -0.07 14 1,618 +5
Dec04 040210 75.00 75.03 74.50 74.55 -0.05 27 873 +17
Total Volume and Open Interest 2,403 63,457 -644
Japanese Yen(CME)
Mar04 040210 95.00 95.02 94.70 94.83 +0.12 5,998 149,965 -4,275
Jun04 040210 95.27 95.29 95.11 95.11 +0.12 665 8,640 +525
Sep04 040210 95.41 95.41 95.41 95.41 +0.12 0 56 +0
Total Volume and Open Interest 6,663 158,681 -3,750
Swiss Franc(CME)
Mar04 040210 81.42 81.45 80.92 81.05 +0.09 2,982 43,440 +376
Jun04 040210 81.62 81.62 81.23 81.24 +0.11 6 242 +6
Sep04 040210 81.41 81.41 81.41 81.41 +0.11 0 3 -6
Total Volume and Open Interest 2,989 43,784 +376
EuroFX(CME)
Mar04 040210 127.53 127.54 126.72 126.94 +0.20 13,469 132,266 +5,828
Jun04 040210 127.22 127.23 126.45 126.64 +0.20 420 1,465 +164
Sep04 040210 126.80 126.80 126.39 126.39 +0.20 31 285 -14
Total Volume and Open Interest 13,938 134,257 +5,938
Mexican Peso(CME)
Mar04 040210 8930.0 8990.0 8927.0 8947.0 -8.0 2,696 33,413 +108
Jun04 040210 8840.0 8840.0 8840.0 8840.0 -7.0 20 617 +20
Total Volume and Open Interest 2,716 34,674 +128
30-Year T-Bonds(CBOT)
Mar04 040210 112~17 112~24 111~26 111~31 -0~13 131,055 480,448 +4,797
Jun04 040210 111~01 111~08 110~13 110~18 -0~12 5,736 42,009 +3,507
Sep04 040210 109~17 109~17 109~06 109~06 -0~12 0 447 +0
Total Volume and Open Interest 136,791 523,186 +8,304
Municipal Bonds(CBOT)
Mar04 040210 104~06 104~06 103~28 104~01 -0~02 248 2,495 +182
Jun04 040210 103~01 103~01 103~01 103~01 -0~02 0 18 +0
Total Volume and Open Interest 248 2,513 +182
10-Year T-Notes(CBOT)
Mar04 040210 114~085 114~120 113~260 113~300 -0~090 328,731 1,118,337 -19,154
Jun04 040210 112~215 112~215 112~085 112~115 -0~090 13,537 167,053 +2,303
Total Volume and Open Interest 342,269 1,285,392 -16,850
5-Year T-Notes(CBOT)
Mar04 040210 112~250 112~255 112~175 112~200 -0~065 134,202 0 +0
Jun04 040210 111~135 111~140 111~080 111~080 -0~070 13,972 107,569 +9,089
Sep04 040210 110~040 110~040 110~040 110~040 -0~070      
Total Volume and Open Interest 148,174 107,569 +9,089
2 Year T-Notes(CBOT)
Mar04 040210 107~052 107~052 107~038 107~042 -0~014 3,078 162,264 -2,652
Jun04 040210 106~096 106~104 106~089 106~090 -0~014 151 2,518 +435
Total Volume and Open Interest 3,229 164,782 -2,217
3-Mth T-Bills(IMM)
Eurodollars(CME)
Mar04 040210 98.835 98.840 98.830 98.840 unch 57,394 816,140 -9,373
Jun04 040210 98.685 98.690 98.670 98.675 -0.020 74,927 888,825 +14,720
Sep04 040210 98.425 98.430 98.395 98.400 -0.045 71,203 801,745 +2,105
Dec04 040210 98.060 98.070 98.015 98.030 -0.060 98,143 629,720 -3,918
Mar05 040210 97.665 97.670 97.605 97.620 -0.070 59,127 434,728 +519
Jun05 040210 97.270 97.275 97.200 97.220 -0.075 26,451 352,489 +2,523
Sep05 040210 96.915 96.915 96.850 96.865 -0.070 16,510 269,872 +513
Dec05 040210 96.595 96.605 96.545 96.560 -0.055 13,474 206,406 +462
Mar06 040210 96.350 96.360 96.295 96.315 -0.055 9,610 179,037 -510
Jun06 040210 96.120 96.130 96.085 96.090 -0.050 8,290 128,437 -635
Sep06 040210 95.910 95.930 95.880 95.890 -0.040 6,951 120,549 +188
Dec06 040210 95.705 95.720 95.680 95.685 -0.040 4,716 106,650 +646
Total Volume and Open Interest 474,623 5,535,183 +13,311
3-Mth Euro-Yen(CME)
Mar04 040210 99.92 99.92 99.92 99.92 unch 0 11,221 +0
Jun04 040210 99.92 99.92 99.92 99.92 -0.01 12 9,407 -115
Sep04 040210 99.90 99.90 99.90 99.90 unch 2 9,005 +0
Dec04 040210 99.88 99.88 99.88 99.88 unch 0 6,299 -25
Mar05 040210 99.82 99.83 99.82 99.83 +0.01 6 4,621 +0
Jun05 040210 99.78 99.78 99.78 99.78 unch 0 1,148 +10
Sep05 040210 99.71 99.71 99.71 99.71 +0.01 0 1,251 +0
Dec05 040210 99.61 99.61 99.61 99.61 unch 0 65 +0
Mar06 040210 99.54 99.54 99.54 99.54 +0.03 4 254 -36
Jun06 040210 99.46 99.46 99.46 99.46 +0.01 0 5 +0
Total Volume and Open Interest 25 44,462 -170
3-Mth Euro-Yen(SIMEX)
Mar04 040210 99.92 99.92 99.92 99.92 unch 632 60,973 +147
Jun04 040210 99.92 99.92 99.92 99.92 unch 534 70,480 -844
Sep04 040210 99.90 99.90 99.90 99.90 unch 648 41,812 +164
Dec04 040210 99.88 99.89 99.88 99.88 unch 565 46,550 -97
Mar05 040210 99.83 99.83 99.83 99.83 +0.01 1,285 27,054 +424
Jun05 040210 99.77 99.79 99.77 99.79 +0.01 0 24,349 +0
Sep05 040210 99.72 99.72 99.72 99.72 +0.01 65 13,627 +62
Dec05 040210 99.63 99.64 99.63 99.64 +0.02 0 3,572 +0
Total Volume and Open Interest 3,734 301,924 -188
German Euro-Bund(EUREX)
Mar04 040210 114.91 115.02 114.72 114.76 -0.04 617,161 968,371 -26,802
Jun04 040210 113.98 114.01 113.78 113.79 -0.03 5,373 34,332 +2,255
Sep04 040210 113.36 113.36 113.36 113.36 -0.04 400 2 +0
Total Volume and Open Interest 622,934 1,002,705 -24,547
German Euro-Bobl(EUREX)
Mar04 040210 111.95 112.03 111.80 111.82 -0.06 434,095 782,294 -11,177
Jun04 040210 111.17 111.17 111.02 111.02 -0.06 5,245 16,062 +2,806
Sep04 040210 110.47 110.47 110.47 110.47 -0.21 200 0 +0
Total Volume and Open Interest 439,540 798,356 -8,371
Long Gilt(LIFFE)
Mar04 040210 108~24 108~27 108~19 108~22 +0~05 25,697 164,414 +1,609
Jun04 040210 108~08 108~08 108~08 108~08 +0~05 0 1 +0
Total Volume and Open Interest 25,697 164,415 +1,609
3-Mth Short Sterling(LIFFE)
Mar04 040210 95.78 95.79 95.77 95.78 -0.01 29,937 182,374 -3,177
Jun04 040210 95.63 95.64 95.60 95.61 -0.03 50,611 198,808 +599
Sep04 040210 95.47 95.48 95.43 95.44 -0.04 68,768 152,192 -11,123
Total Volume and Open Interest 239,437 1,039,267 -10,435
3-Mth Euribor(LIFFE)
Mar04 040210 97.940 97.950 97.930 97.935 -0.005 81,555 529,575 -7,167
Jun04 040210 97.945 97.965 97.915 97.930 -0.010 115,931 551,486 +9,189
Sep04 040210 97.840 97.860 97.805 97.815 -0.010 95,549 453,106 -1,363
Total Volume and Open Interest 568,359 2,900,668 +19,120
3-Mth Aus T-Bills(SFE)
Mar04 040210 94.45 94.48 94.45 94.47 unch 12,036 241,975 +7,327
Jun04 040210 94.41 94.42 94.40 94.41 unch 19,422 141,580 +9,873
Sep04 040210 94.35 94.37 94.35 94.36 unch 5,109 62,138 +542
Dec04 040210 94.32 94.32 94.30 94.32 unch 3,632 30,077 +1,362
Mar05 040210 94.27 94.27 94.26 94.26 unch 1,390 21,362 +990
Jun05 040210 94.23 94.23 94.21 94.22 +0.01 325 13,597 -74
Sep05 040210 94.18 94.18 94.17 94.18 +0.01 366 7,124 +366
Dec05 040210 94.12 94.13 94.12 94.13 +0.01 241 3,307 +180
Mar06 040210 94.08 94.08 94.08 94.08 +0.01 0 1,064 +0
Jun06 040210 94.05 94.05 94.05 94.05 +0.01 0 1,211 +0
Total Volume and Open Interest 42,521 524,110 +20,566
10-Year Aus T-Bonds(SFE)
Mar04 040210 94.39 94.44 94.39 94.42 +0.03 31,465 242,347 -4,389
Jun04 040210 94.42 94.42 94.42 94.42 +0.03      
Total Volume and Open Interest 31,465 242,347 -4,389
3-Year Aus T-Bonds(SFE)
Mar04 040210 94.51 94.53 94.50 94.52 +0.01 88,471 540,741 +47,136
Jun04 040210 94.52 94.52 94.52 94.52 +0.01      
Total Volume and Open Interest 88,471 540,741 +47,136
Gold(CMX)
Feb04 040210 410.3 410.5 406.4 406.4 -0.4 101 3,031 -1,161
Apr04 040210 410.0 411.1 406.8 407.0 -0.4 27,856 139,775 -771
Jun04 040210 411.5 412.4 407.8 408.0 -0.4 759 30,342 +264
Aug04 040210 412.7 412.7 409.0 409.0 -0.4 141 8,583 -98
Oct04 040210 410.0 410.0 410.0 410.0 -0.3 416 1,246 +196
Dec04 040210 415.0 415.0 411.0 411.0 -0.3 332 22,402 +37
Total Volume and Open Interest 30,188 231,847 -1,435
Silver(CMX)
Mar04 040210 645.0 648.0 638.0 638.8 -4.0 10,416 77,090 -774
May04 040210 647.5 650.0 640.0 640.4 -3.9 1,432 11,360 +717
Jul04 040210 649.0 650.0 641.5 641.9 -3.7 114 5,205 +23
Sep04 040210 645.0 646.0 643.4 643.4 -3.6 23 1,045 +20
Dec04 040210 652.0 656.0 645.2 645.2 -3.6 430 12,806 +84
Total Volume and Open Interest 12,676 111,312 +213
Platinum(NYM)
Apr04 040210 835.8 837.5 830.5 833.1 +0.4 463 6,650 -70
Jul04 040210 830.0 832.0 824.1 824.1 +0.4 2 292 +0
Oct04 040210 819.6 819.6 819.6 819.6 +0.4 3 23 +0
Total Volume and Open Interest 468 6,965 -70
Palladium(NYME)
Mar04 040210 242.00 242.00 237.00 241.50 -1.10 322 8,416 -40
Jun04 040210 244.00 244.00 239.00 243.95 -0.65 392 2,837 +197
Total Volume and Open Interest 714 11,371 +157
Copper(CMX)
Mar04 040210 118.85 118.90 116.90 117.80 -0.80 13,248 55,777 -7,094
May04 040210 118.30 118.30 116.25 117.15 -0.80 0 11,041 +1,386
Jul04 040210 115.60 116.10 114.90 115.55 -0.85 63 6,616 -5
Sep04 040210 113.90 113.90 113.90 113.90 -1.00 31 2,237 +20
Dec04 040210 113.00 113.00 110.60 111.40 -1.30 657 5,710 +425
Total Volume and Open Interest 17,159 85,884 -5,339
DJIA Index(CBOT)
Mar04 040210 10563 10615 10541 10585 +13 7,694 41,634 -537
Jun04 040210 10532 10580 10532 10564 +13 29 966 +7
Sep04 040210 10549 10549 10549 10549 +13 9 238 +0
Dec04 040210 10534 10534 10534 10534 +13 0 4 +0
Total Volume and Open Interest 7,732 42,842 -530
S & P 500(CME)
Mar04 040210 1138.20 1146.50 1137.60 1143.20 +3.30 31,161 584,495 -7,309
Jun04 040210 1137.00 1145.00 1137.00 1142.30 +3.40 3,264 24,349 +3,142
Sep04 040210 1141.40 1141.40 1141.40 1141.40 +3.20 0 3,430 +0
Dec04 040210 1139.00 1141.20 1139.00 1141.20 +3.50 1 128 +1
Total Volume and Open Interest 34,426 612,614 -4,166
S & P 500 E-Mini(Globex)
Mar04 040210 1140.25 1146.75 1137.50 1143.25 +3.25 472,032 535,024 -35,025
Jun04 040210 1138.00 1145.25 1137.00 1142.25 +3.25 391 11,652 +235
Total Volume and Open Interest 472,423 546,676 -34,790
NASDAQ 100(CME)
Mar04 040210 1492.50 1505.50 1490.50 1497.50 +3.50 9,864 73,000 -233
Jun04 040210 1500.50 1500.50 1500.50 1500.50 +3.50 0 67 +0
Sep04 040210 1503.50 1503.50 1503.50 1503.50 +3.50 10 30 +0
Total Volume and Open Interest 9,874 73,097 -233
NASDAQ 100 E-Mini(GLOBEX)
Mar04 040210 1494.0 1506.0 1490.5 1497.5 +3.5 196,344 251,987 -7,164
Jun04 040210 1497.0 1508.5 1496.0 1500.5 +3.5 55 1,529 +28
Total Volume and Open Interest 196,399 253,516 -7,136
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Mar04 040210 596.50 600.50 596.50 600.00 +3.00 302 15,830 +2
Jun04 040210 600.00 600.00 600.00 600.00 +3.00 0 1 +0
Sep04 040210 600.00 600.00 600.00 600.00 +3.00      
Total Volume and Open Interest 302 15,831 +2
Russell 2000(CME)
Mar04 040210 585.00 592.50 583.50 591.35 +6.50 1,318 24,311 -73
Jun04 040210 590.95 590.95 590.95 590.95 +6.50 90 150 +150
Sep04 040210 591.45 591.45 591.45 591.45 +6.50      
Total Volume and Open Interest 1,408 24,461 +77
Value Line(KCBT)
Mar04 040210 1603.00 1614.00 1603.00 1614.00 +14.00 1 44 -4
Total Volume and Open Interest 1 44 -4
Nikkei 225(CME)
Mar04 040210 10410 10480 10390 10470 +25 2,765 31,855 -3
Jun04 040210 10400 10480 10400 10460 +25 8 187 +8
Total Volume and Open Interest 2,774 32,054 +6
Nikkei 225(SIMEX)
Mar04 040210 10420 10460 10290 10390 unch 28,379 146,399 +502
Jun04 040210 10405 10405 10270 10345 unch 8 616 +7
Sep04 040210 10340 10340 10340 10340 unch      
Total Volume and Open Interest 28,387 147,015 +509
CAC 40(MATIF)
Feb04 040210 3666.5 3678.0 3646.5 3672.0 +2.0 54,972 374,828 +12,150
Mar04 040210 3667.5 3680.0 3655.0 3678.0 +2.0 1,393 131,151 -684
Apr04 040210 3671.0 3671.0 3671.0 3671.0 +3.5      
Total Volume and Open Interest      
DAX Index(EUREX)
Mar04 040210 4110.0 4133.0 4092.0 4127.5 +10.5 91,717 285,268 -605
Jun04 040210 4125.0 4151.0 4115.0 4148.5 +10.5 337 10,468 +139
Sep04 040210 4152.0 4170.0 4138.5 4170.0 +11.0 232 3,265 +10
Total Volume and Open Interest 92,286 299,001 -456
FT-SE 100(LIFFE)
Mar04 040210 4394.00 4394.00 4373.00 4378.50 -26.00 49,721 461,620 +9,146
Jun04 040210 4398.00 4398.00 4384.50 4387.00 -26.00 19 20,104 +2
Sep04 040210 4396.50 4396.50 4396.50 4396.50 -26.50 0 11,291 +0
Total Volume and Open Interest 49,740 500,666 +9,148
SPI 200(SFE)
Mar04 040210 3276.0 3284.0 3273.0 3274.0 unch 8,538 161,911 +3,275
Jun04 040210 3295.0 3295.0 3286.0 3286.0 unch 16 3,735 +0
Sep04 040210 3296.0 3296.0 3296.0 3296.0 unch 2 1,962 +2
Total Volume and Open Interest 8,556 168,838 +3,277
GSCI(CME)
Feb04 040210 261.50 263.95 260.90 263.15 +4.25 2,684 9,087 -2,585
Mar04 040210 261.00 262.70 260.00 262.40 +3.90 3,085 6,142 +2,631
Apr04 040210 259.50 259.50 259.50 259.50 +4.00      
Total Volume and Open Interest 5,769 15,229 +46
Reuters CRB Index(NYBOT)
Apr04 040210 263.90 264.00 262.75 262.75 +1.00 38 686 +4
Jun04 040210 263.00 263.00 262.50 262.50 +0.25 9 51 +7
Aug04 040210 262.00 262.00 262.00 262.00 unch 2 1 +1
Total Volume and Open Interest 68 811 +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 © 1989-2004 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com