MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon February 16, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar04 040213 819.00 830.00 815.50 829.00 +7.00 31,331 76,474 -8,066
May04 040213 822.00 829.50 816.50 828.75 +5.75 46,817 104,281 +2,419
Jul04 040213 806.00 813.00 802.00 812.50 +3.75 13,840 44,088 +1,925
Aug04 040213 777.00 783.00 773.00 781.50 +3.50 845 8,779 -280
Sep04 040213 724.00 726.00 720.00 725.00 +5.00 140 4,723 -103
Nov04 040213 650.00 657.00 648.50 652.75 +3.75 3,840 23,852 -77
Jan05 040213 658.00 658.00 653.00 654.00 +4.00 6 502 +1
Total Volume and Open Interest 96,878 263,188 -4,133
Soybean Meal(CBOT)
Mar04 040213 241.80 247.50 241.50 246.50 +3.40 12,109 36,716 -1,823
May04 040213 242.70 245.80 241.20 245.20 +2.20 11,901 61,724 +1,111
Jul04 040213 239.00 241.30 237.50 241.10 +2.20 7,285 34,377 +1,168
Aug04 040213 230.00 231.80 228.50 231.80 +2.50 1,002 12,700 -158
Sep04 040213 218.00 220.00 216.50 219.70 +2.40 677 11,063 +118
Oct04 040213 192.00 194.30 191.50 193.60 +2.30 499 7,937 +248
Dec04 040213 188.50 190.80 188.00 190.20 +2.30 2,034 17,428 +382
Jan05 040213 188.50 190.00 188.50 190.00 +1.90 319 1,204 +136
Total Volume and Open Interest 36,026 184,431 +1,378
Soybean Oil(CBOT)
Mar04 040213 31.68 31.85 31.50 31.72 +0.04 15,791 45,961 -9,644
May04 040213 31.60 31.85 31.45 31.66 -0.03 20,555 89,937 +6,197
Jul04 040213 31.28 31.40 30.95 31.15 -0.18 4,952 43,554 -42
Aug04 040213 30.25 30.42 30.10 30.18 -0.07 898 5,852 +26
Sep04 040213 29.20 29.35 29.05 29.08 -0.19 164 7,683 +200
Oct04 040213 27.75 27.75 27.60 27.60 -0.15 168 5,955 +1
Dec04 040213 26.50 26.53 26.30 26.33 -0.12 1,140 11,398 +122
Jan05 040213 26.40 26.40 26.30 26.30 -0.05 0 385 +0
Total Volume and Open Interest 43,668 211,315 -3,140
Canola(WCE)
Mar04 040216 384.2 385.4 384.2 385.4 +0.5 2,922 15,398 +0
May04 040216 391.0 391.0 389.2 390.7 +1.0 3,759 20,098 +0
Jul04 040216 394.0 395.2 394.0 395.0 +1.7 1,334 7,949 +0
Sep04 040216 354.3 354.3 354.3 354.3 unch      
Nov04 040216 356.1 356.1 356.0 356.0 -1.0 772 12,239 +0
Total Volume and Open Interest 8,787 55,714 +0
Corn(CBOT)
Mar04 040213 281.25 283.25 278.25 282.50 +1.25 52,473 189,730 -16,597
May04 040213 288.00 289.25 284.50 288.75 +1.00 29,541 207,524 +8,837
Jul04 040213 290.00 292.00 287.00 291.50 +1.25 15,158 89,231 +1,591
Sep04 040213 285.00 285.00 280.75 284.25 -0.25 544 15,595 +5
Dec04 040213 281.50 282.25 277.50 281.25 -0.75 11,547 122,514 -209
Mar05 040213 284.50 284.50 279.50 284.25 -0.75 365 8,996 -4
Total Volume and Open Interest 109,811 637,192 -6,294
Wheat(CBOT)
Mar04 040213 386.50 388.50 376.00 380.25 -6.50 17,583 51,595 -4,068
May04 040213 394.00 394.50 383.00 386.50 -6.75 11,491 54,665 +5,422
Jul04 040213 383.50 385.00 376.50 379.50 -4.50 4,688 27,510 +499
Sep04 040213 388.00 388.00 380.00 383.00 -4.00 222 2,428 +83
Dec04 040213 393.00 394.50 387.00 390.00 -4.50 679 4,030 +151
Total Volume and Open Interest 34,663 140,417 +2,087
Wheat(KCBT)
Mar04 040213 388.00 390.00 381.00 384.00 -4.25 4,500 25,168 -1,409
May04 040213 391.00 392.00 384.00 386.25 -5.50 3,989 23,334 +629
Jul04 040213 387.50 388.00 381.00 383.50 -4.50 1,403 12,885 +307
Sep04 040213 390.50 390.50 384.00 385.25 -4.25 243 1,740 -104
Dec04 040213 397.00 397.00 392.00 393.00 -2.50 370 2,144 +114
Total Volume and Open Interest 10,505 65,279 -463
Wheat(MGE)
Mar04 040213 420.50 421.00 411.00 413.50 -7.25 2,804 11,142 -384
May04 040213 409.00 409.50 401.00 404.75 -4.75 3,092 12,504 +928
Jul04 040213 402.00 402.25 396.00 398.00 -3.75 775 5,262 +197
Sep04 040213 396.00 397.00 391.50 393.75 -1.75 324 5,361 -99
Dec04 040213 401.50 402.00 397.00 398.25 -3.25 243 2,139 -9
Total Volume and Open Interest 7,238 36,504 +633
Oats(CBOT)
Mar04 040213 148.25 150.50 148.00 148.50 -2.00 877 3,369 -133
May04 040213 154.00 155.00 152.50 152.50 -3.00 380 2,227 +129
Jul04 040213 159.50 159.50 157.50 158.25 -1.25 23 398 +17
Sep04 040213 156.00 156.00 155.00 155.00 -1.00 6 45 +0
Total Volume and Open Interest 1,286 6,423 +13
Rough Rice(CBOT)
Mar04 040213 7.84 7.93 7.75 7.93 +0.09 210 3,801 -381
May04 040213 8.03 8.13 7.99 8.13 +0.09 107 1,816 +32
Jul04 040213 8.23 8.28 8.23 8.28 +0.07 73 514 +40
Sep04 040213 7.36 7.36 7.36 7.36 -0.03 0 137 +0
Total Volume and Open Interest 390 6,357 -309
Live Cattle(CME)
Feb04 040213 75.800 76.400 75.150 76.125 +0.075 4,024 9,219 -1,797
Apr04 040213 72.100 72.900 71.525 72.625 +0.125 7,101 45,791 +740
Jun04 040213 69.900 70.700 69.500 70.275 +0.225 2,069 16,822 +56
Aug04 040213 72.450 72.950 72.000 72.775 +0.175 1,126 11,125 +227
Oct04 040213 75.600 75.925 75.100 75.825 +0.200 1,062 11,968 +220
Dec04 040213 77.500 77.850 77.200 77.500 -0.150 346 3,818 +87
Total Volume and Open Interest 15,758 100,146 -450
Feeder Cattle(CME)
Mar04 040213 83.000 84.250 82.550 83.975 +1.125 1,416 4,719 +1
Apr04 040213 83.650 84.700 83.000 84.550 +0.975 958 3,810 +74
May04 040213 84.900 85.850 84.500 85.825 +1.000 407 4,096 -19
Aug04 040213 87.800 88.500 87.200 88.475 +0.700 152 2,770 -13
Sep04 040213 88.150 88.650 88.000 88.600 +0.450 34 358 +13
Oct04 040213 87.900 88.725 87.900 88.725 +0.525 27 490 +4
Nov04 040213 88.250 89.000 88.250 89.000 +0.500 0 89 +0
Total Volume and Open Interest 2,994 16,332 +60
Lean Hogs(CME)
Apr04 040213 58.650 58.950 57.850 58.700 +0.325 6,130 33,723 -108
May04 040213 59.550 59.600 59.200 59.375 -0.300 83 1,896 +13
Jun04 040213 64.000 64.000 63.250 63.800 -0.300 1,395 10,696 +8
Jul04 040213 60.600 60.600 60.350 60.350 -0.600 274 3,090 +62
Aug04 040213 57.900 57.900 57.600 57.600 -0.300 36 1,555 +10
Oct04 040213 50.650 50.900 50.650 50.750 -0.075 26 783 +18
Dec04 040213 50.750 50.775 50.700 50.700 unch 96 609 +92
Feb05 040213 53.300 53.400 53.300 53.400 -0.100 11 68 +4
Total Volume and Open Interest 9,075 55,712 -96
Pork Bellies(CME)
Feb04 040213 94.000 94.400 93.300 94.400 +1.650 31 367 -19
Mar04 040213 93.900 95.100 93.550 94.400 +1.200 335 2,038 -45
May04 040213 95.350 96.500 95.050 96.275 +1.100 78 666 +4
Jul04 040213 95.800 96.975 95.350 96.975 +0.275 5 323 +2
Aug04 040213 93.950 93.950 93.950 93.950 +0.350 0 23 +0
Total Volume and Open Interest 449 3,417 -58
BFP Milk Class III(CME)
Feb04 040213 11.78 11.80 11.78 11.78 unch 24 2,217 -1
Mar04 040213 12.48 12.65 12.48 12.65 +0.17 82 2,452 -29
Apr04 040213 12.85 13.09 12.85 13.09 +0.24 134 2,047 -43
May04 040213 13.08 13.28 13.08 13.27 +0.19 154 2,137 -50
Jun04 040213 13.35 13.52 13.35 13.52 +0.16 128 1,847 +11
Total Volume and Open Interest 826 20,342 -97
Cocoa(NYBOT)
Mar04 040213 1542 1553 1493 1536 -6 5,373 1,668 -4,104
May04 040213 1555 1558 1505 1544 -12 7,755 26,268 +3,001
Jul04 040213 1552 1552 1505 1541 -13 379 12,622 -16
Sep04 040213 1545 1547 1520 1545 -14 115 9,332 +52
Dec04 040213 1565 1565 1520 1554 -14 445 8,417 -43
Mar05 040213 1561 1561 1530 1558 -13 69 6,050 +34
May05 040213 1540 1564 1532 1564 -12 0 7,712 +0
Total Volume and Open Interest 14,258 79,012 -1,021
Coffee "C"(NYBOT)
Mar04 040213 76.00 76.45 73.90 74.00 -1.15 15,087 27,803 -5,515
May04 040213 78.40 78.40 76.25 76.40 -1.15 17,042 58,181 +8,745
Jul04 040213 80.00 80.00 78.20 78.20 -1.15 1,601 10,256 +513
Sep04 040213 81.50 81.50 79.90 79.90 -1.15 204 8,387 +36
Dec04 040213 83.00 83.00 82.50 82.50 -1.15 112 4,471 +7
Mar05 040213 86.00 86.50 85.10 85.10 -1.15 46 3,102 +44
Total Volume and Open Interest 34,114 112,750 +3,832
Orange Juice(NYBOT)
Mar04 040213 61.60 61.65 60.60 61.10 -0.10 2,452 23,076 -1,093
May04 040213 64.25 64.25 63.20 63.55 -0.25 2,044 9,798 +474
Jul04 040213 66.30 66.30 65.80 66.20 -0.10 65 1,805 +29
Sep04 040213 69.05 69.05 68.50 68.75 -0.05 39 933 +9
Nov04 040213 71.20 71.30 71.00 71.25 -0.05 130 799 +75
Total Volume and Open Interest 4,812 36,674 -432
Sugar #11(NYBOT)
Mar04 040213 5.45 5.50 5.39 5.48 +0.08 31,195 90,712 -11,665
May04 040213 5.71 5.72 5.59 5.68 +0.01 33,520 97,829 +13,674
Jul04 040213 5.78 5.80 5.67 5.74 -0.01 4,724 34,591 -297
Oct04 040213 5.94 5.94 5.86 5.90 -0.02 2,137 28,090 +373
Mar05 040213 6.23 6.24 6.15 6.16 -0.06 583 11,779 +19
Total Volume and Open Interest 72,686 273,624 +2,212
London Cocoa(LCE)
Mar04 040216 874 876 862 872 -8 1,101 0 -46,725
May04 040216 855 855 839 846 -14 5,178 0 -24,858
Jul04 040216 866 866 850 857 -13 621 0 -20,665
Sep04 040216 876 876 867 869 -13 260 0 -22,045
Dec04 040216 875 882 871 876 -13 508 0 -35,336
Mar05 040216 883 899 883 889 -13 614 0 -22,622
May05 040216 895 900 892 897 -13 174 0 -5,174
Total Volume and Open Interest 8,644    
London Coffee(LCE)
Mar04 040216 739.00 740.00 728.00 728.00 -11.00 7,106 0 -38,680
May04 040216 760.00 760.00 747.00 747.00 -13.00 4,594 0 -48,652
Jul04 040216 774.00 775.00 763.00 763.00 -12.00 640 0 -19,237
Sep04 040216 789.00 789.00 777.00 777.00 -13.00 279 0 -18,043
Nov04 040216 805.00 805.00 791.00 791.00 -12.00 549 0 -12,171
Jan05 040216 818.00 820.00 805.00 805.00 -10.00 98 0 -4,600
Total Volume and Open Interest 13,266    
London Sugar(LCE)
Mar04 040216 196.50 197.60 195.20 197.40 +10.00 2,901 0 -2,474
May04 040216 192.50 194.00 192.00 193.90 -2.60 2,718 0 -24,297
Aug04 040216 189.50 190.00 189.50 189.50 -3.70 1,632 0 -12,897
Oct04 040216 189.50 190.00 189.50 190.00 +1.00 688 0 -5,848
Dec04 040216 191.00 191.00 191.00 191.00 +1.60 155 0 -2,526
Total Volume and Open Interest 8,194    
Cotton(NYBOT)
Mar04 040213 66.10 67.30 66.05 66.35 -0.07 8,865 15,809 -3,568
May04 040213 68.35 69.15 67.92 68.18 -0.48 16,897 45,318 +4,413
Jul04 040213 69.40 70.00 69.10 69.31 -0.32 3,036 11,003 +570
Oct04 040213 65.05 65.05 64.90 64.90 -0.90 23 578 -5
Dec04 040213 66.55 66.90 65.40 65.70 -0.99 590 6,411 -7
Mar05 040213 67.85 67.85 67.85 67.85 -0.88 0 938 -11
Total Volume and Open Interest 29,434 80,793 +1,393
Lumber(CME)
Mar04 040213 379.0 382.9 374.7 376.3 -8.4 656 2,679 -89
May04 040213 362.0 364.9 356.3 360.1 -4.1 324 1,095 +76
Jul04 040213 354.9 356.1 351.1 353.8 -0.2 74 299 +15
Sep04 040213 347.1 349.6 347.1 349.6 -0.3 10 76 +7
Total Volume and Open Interest 1,070 4,155 +10
Crude Oil(NYM)
Mar04 040213 34.25 34.65 34.17 34.56 +0.58 86,634 115,699 -15,793
Apr04 040213 33.70 34.18 33.65 34.10 +0.72 87,001 146,426 +19,162
May04 040213 33.20 33.60 33.15 33.53 +0.64 19,274 50,896 +2,643
Jun04 040213 32.65 33.00 32.65 32.96 +0.58 11,521 44,636 -814
Jul04 040213 32.25 32.42 32.25 32.42 +0.55 3,684 31,184 -175
Aug04 040213 31.60 32.00 31.60 31.92 +0.52 3,076 19,348 -428
Sep04 040213 31.49 31.49 31.49 31.49 +0.50 3,797 27,309 +994
Oct04 040213 30.95 31.15 30.95 31.15 +0.47 1,691 18,387 +96
Nov04 040213 30.85 30.85 30.85 30.85 +0.44 321 14,253 -90
Dec04 040213 30.25 30.60 30.25 30.60 +0.43 4,405 51,658 +958
Jan05 040213 30.30 30.30 30.15 30.29 +0.41 373 14,569 +184
Feb05 040213 30.03 30.03 30.03 30.03 +0.39 0 6,211 +0
Mar05 040213 29.79 29.79 29.79 29.79 +0.37 200 5,231 +170
Apr05 040213 29.56 29.56 29.56 29.56 +0.35 25 3,016 +25
May05 040213 29.33 29.33 29.33 29.33 +0.32 0 2,508 +0
Jun05 040213 29.20 29.20 29.00 29.11 +0.30 231 11,752 +76
Total Volume and Open Interest 231,662 664,459 +10,805
Heating Oil(NYM)
Mar04 040213 92.60 94.50 92.50 94.27 +2.36 24,189 40,084 -2,147
Apr04 040213 89.80 91.00 89.50 90.73 +2.06 14,863 42,508 +3,211
May04 040213 86.25 87.50 86.25 87.38 +1.76 4,327 13,764 +335
Jun04 040213 84.40 84.98 84.20 84.98 +1.56 1,958 14,020 +259
Jul04 040213 83.00 83.68 83.00 83.68 +1.36 1,351 9,635 +787
Aug04 040213 83.10 83.38 82.50 83.38 +1.26 191 5,823 +51
Sep04 040213 83.50 83.73 83.50 83.73 +1.21 118 2,767 +30
Oct04 040213 84.18 84.18 84.18 84.18 +1.16 307 1,649 +134
Nov04 040213 84.68 84.68 84.68 84.68 +1.11 2 1,846 +0
Dec04 040213 84.70 85.23 84.70 85.23 +1.11 1,147 9,906 +737
Jan05 040213 85.10 85.58 85.10 85.58 +1.06 7 2,471 +4
Feb05 040213 85.28 85.28 85.28 85.28 +1.01 2 1,029 +2
Total Volume and Open Interest 49,082 147,522 +3,903
Unleaded Gas(NYM)
Mar04 040213 101.50 103.40 101.30 103.24 +2.68 26,340 43,219 -1,031
Apr04 040213 107.80 109.40 107.80 109.23 +2.41 19,095 54,395 +5,328
May04 040213 106.20 107.48 106.20 107.48 +2.06 3,830 17,936 +617
Jun04 040213 104.00 105.10 104.00 104.83 +1.86 804 9,707 +172
Jul04 040213 102.20 102.20 101.70 101.98 +1.81 605 4,904 +225
Aug04 040213 97.80 98.93 97.80 98.93 +1.71 662 4,633 +422
Sep04 040213 95.08 95.08 95.08 95.08 +1.61 378 5,817 +93
Oct04 040213 90.33 90.33 90.33 90.33 +1.56 191 2,311 +100
Nov04 040213 87.63 87.63 87.63 87.63 +1.51 41 843 -2
Dec04 040213 86.50 86.50 85.98 85.98 +1.46 66 1,931 +16
Jan05 040213 86.00 86.00 85.28 85.28 +1.41 1 392 +0
Feb05 040213 85.38 85.38 85.38 85.38 +1.36 1 2 +1
Total Volume and Open Interest 52,014 146,090 +5,941
Natural Gas(NYM)
Mar04 040213 5.530 5.630 5.515 5.536 +0.085 34,447 40,132 -1,745
Apr04 040213 5.430 5.510 5.420 5.437 +0.060 13,916 33,606 +1,886
May04 040213 5.420 5.450 5.370 5.382 +0.038 7,542 28,576 +493
Jun04 040213 5.420 5.450 5.360 5.375 +0.028 3,078 18,664 -90
Jul04 040213 5.450 5.450 5.380 5.385 +0.023 1,595 17,896 +247
Aug04 040213 5.445 5.455 5.390 5.395 +0.023 999 14,577 +62
Sep04 040213 5.365 5.400 5.347 5.347 +0.020 1,040 13,264 +9
Oct04 040213 5.410 5.410 5.352 5.352 +0.020 3,274 14,610 -97
Nov04 040213 5.550 5.550 5.510 5.510 +0.018 398 10,310 +16
Dec04 040213 5.700 5.720 5.670 5.672 +0.010 847 12,693 -119
Jan05 040213 5.810 5.820 5.790 5.792 +0.007 2,003 10,822 +161
Feb05 040213 5.740 5.770 5.737 5.737 +0.007 462 9,893 +173
Mar05 040213 5.600 5.610 5.562 5.562 +0.002 1,108 9,160 +274
Apr05 040213 5.040 5.040 5.022 5.022 -0.008 586 9,260 +392
May05 040213 4.920 4.920 4.900 4.907 -0.013 143 4,308 +61
Jun05 040213 4.950 4.950 4.920 4.922 -0.018 92 4,798 +15
Total Volume and Open Interest 72,407 312,254 +1,969
Brent Crude Oil(IPE)
Apr04 040216 30.53 30.63 30.30 30.32 -0.25 49,091 0 -109,014
May04 040216 30.34 30.42 30.07 30.09 -0.26 20,917 0 -53,447
Jun04 040216 30.12 30.12 29.85 29.85 -0.26 8,952 0 -31,167
Jul04 040216 29.90 29.90 29.55 29.60 -0.26 2,500 0 -12,569
Aug04 040216 29.60 29.68 29.35 29.35 -0.26 558 0 -8,757
Sep04 040216 29.24 29.24 29.05 29.10 -0.26 350 0 -10,562
Oct04 040216 28.85 28.85 28.85 28.85 -0.25      
Nov04 040216 28.79 28.80 28.60 28.60 -0.24      
Dec04 040216 28.50 28.64 28.38 28.38 -0.24 4,130 0 -22,525
Jan05 040216 28.34 28.34 28.13 28.13 -0.23      
Feb05 040216 28.10 28.10 27.90 27.90 -0.22      
Mar05 040216 27.87 27.87 27.67 27.67 -0.20      
Total Volume and Open Interest 88,358    
Gas Oil(IPE)
Mar04 040216 259.50 260.75 257.00 258.75 -0.75 12,076 0 -48,687
Apr04 040216 256.50 258.50 255.00 256.50 -0.50 4,618 0 -25,716
May04 040216 254.25 256.25 253.75 254.00 -0.50 3,938 0 -8,458
Jun04 040216 252.00 254.25 251.25 252.00 -0.75 1,230 0 -14,088
Jul04 040216 251.25 251.25 251.25 251.25 -0.75 499 0 -6,015
Aug04 040216 251.00 251.25 251.00 251.25 -0.75 40 0 -3,199
Sep04 040216 251.50 251.50 251.00 251.25 -0.75 200 0 -4,591
Oct04 040216 251.25 251.25 251.25 251.25 -0.75      
Nov04 040216 251.00 251.00 251.00 251.00 -0.50      
Dec04 040216 250.75 252.00 249.50 250.50 -0.25 650 0 -11,995
Total Volume and Open Interest 23,251    
US Dollar Index(NYBOT)
Mar04 040213 85.26 85.84 84.85 85.68 +0.21 724 17,163 -178
Jun04 040213 85.35 86.21 85.30 86.08 +0.21 59 2,157 +23
Sep04 040213 86.47 86.47 86.47 86.47 +0.16 0 11 +0
Total Volume and Open Interest 783 19,333 -155
Australian Dollar(CME)
Mar04 040213 78.88 79.18 78.38 78.59 +0.03 2,093 61,468 +895
Jun04 040213 78.24 78.30 77.42 77.73 +0.03 262 1,152 +58
Sep04 040213 76.87 76.87 76.87 76.87 +0.03 95 476 +28
Total Volume and Open Interest 2,450 63,213 +981
British Pound(CME)
Mar04 040213 188.67 189.45 187.43 187.88 -0.60 2,856 66,679 -218
Jun04 040213 187.10 187.90 186.05 186.45 -0.60 31 427 +29
Sep04 040213 185.02 185.02 185.02 185.02 -0.60 0 11 +0
Total Volume and Open Interest 2,887 67,471 -188
Canadian Dollar(CME)
Mar04 040213 75.78 76.45 75.77 75.97 +0.25 3,722 56,970 -783
Jun04 040213 75.59 76.20 75.58 75.77 +0.25 93 4,609 +37
Sep04 040213 75.80 75.95 75.63 75.63 +0.25 36 1,642 +3
Dec04 040213 75.75 75.85 75.48 75.49 +0.25 31 942 +25
Total Volume and Open Interest 3,888 64,385 -714
Japanese Yen(CME)
Mar04 040213 95.02 95.05 94.75 94.89 -0.09 5,262 156,055 +2,381
Jun04 040213 95.35 95.35 95.04 95.16 -0.09 25 8,815 +19
Sep04 040213 95.45 95.45 95.45 95.45 -0.09 1 55 -1
Total Volume and Open Interest 5,288 164,942 +2,399
Swiss Franc(CME)
Mar04 040213 81.27 81.80 80.62 80.80 -0.38 1,551 44,144 -686
Jun04 040213 81.40 81.40 80.85 80.98 -0.38 7 422 +24
Sep04 040213 81.15 81.15 81.15 81.15 -0.38 1 4 +1
Total Volume and Open Interest 1,560 44,668 -661
EuroFX(CME)
Mar04 040213 128.09 128.85 127.05 127.25 -0.58 6,651 135,606 +1,861
Jun04 040213 127.80 128.45 126.80 126.95 -0.58 332 1,685 +9
Sep04 040213 127.45 127.45 126.68 126.68 -0.58 15 233 -15
Total Volume and Open Interest 6,999 137,838 +1,856
Mexican Peso(CME)
Mar04 040213 9103.0 9140.0 9080.0 9108.0 +16.0 7,751 35,812 +794
Jun04 040213 9020.0 9020.0 9000.0 9000.0 +15.0 118 563 -32
Total Volume and Open Interest 7,869 37,016 +762
30-Year T-Bonds(CBOT)
Mar04 040213 112~14 113~09 112~12 112~22 +0~11 246,840 507,427 +2,353
Jun04 040213 111~01 111~27 110~30 111~08 +0~11 4,979 90,186 -565
Sep04 040213 109~25 110~04 109~25 109~27 +0~11 7 459 +3
Total Volume and Open Interest 251,829 598,357 +1,794
Municipal Bonds(CBOT)
Mar04 040213 105~02 105~10 105~00 105~07 +0~12 207 2,653 +54
Jun04 040213 104~02 104~02 104~02 104~02 +0~10 0 18 +0
Total Volume and Open Interest 207 2,671 +54
10-Year T-Notes(CBOT)
Mar04 040213 114~170 115~050 114~165 114~265 +0~115 614,361 1,154,042 -2,574
Jun04 040213 113~060 113~190 113~045 113~090 +0~115 32,188 194,827 +13,656
Total Volume and Open Interest 646,549 1,348,871 +11,082
5-Year T-Notes(CBOT)
Mar04 040213 113~105 113~160 113~075 113~110 +0~100 212,552 0 +0
Jun04 040213 111~300 111~315 111~280 111~315 +0~105 2,654 0 +0
Sep04 040213 110~270 110~270 110~270 110~270 +0~100      
Total Volume and Open Interest 215,206    
2 Year T-Notes(CBOT)
Mar04 040213 107~078 107~086 107~076 107~082 +0~017 11,202 161,994 +130
Jun04 040213 107~004 107~008 107~003 107~008 +0~019 4,413 18,265 +4,460
Total Volume and Open Interest 15,615 180,259 +4,590
3-Mth T-Bills(IMM)
Eurodollars(CME)
Mar04 040213 98.860 98.870 98.860 98.860 +0.005 56,861 811,066 -8,889
Jun04 040213 98.770 98.780 98.760 98.765 +0.015 89,384 878,460 -14,933
Sep04 040213 98.550 98.570 98.535 98.550 +0.035 108,031 837,270 -2,579
Dec04 040213 98.215 98.250 98.200 98.220 +0.055 119,312 616,172 -1,489
Mar05 040213 97.830 97.870 97.815 97.835 +0.065 94,541 498,037 +477
Jun05 040213 97.430 97.465 97.415 97.430 +0.065 38,656 359,317 +67
Sep05 040213 97.065 97.090 97.040 97.060 +0.065 45,449 284,472 +13,583
Dec05 040213 96.740 96.790 96.730 96.750 +0.075 22,513 207,059 +581
Mar06 040213 96.490 96.560 96.470 96.495 +0.075 12,717 176,422 +1,434
Jun06 040213 96.260 96.300 96.250 96.265 +0.075 10,508 130,434 +690
Sep06 040213 96.050 96.080 96.030 96.040 +0.060 15,235 129,099 +2,413
Dec06 040213 95.845 95.855 95.830 95.830 +0.055 8,814 106,337 -256
Total Volume and Open Interest 671,037 5,629,928 -14,675
3-Mth Euro-Yen(CME)
Mar04 040213 99.92 99.92 99.92 99.92 unch 55 10,978 -36
Jun04 040213 99.92 99.92 99.92 99.92 unch 55 9,161 -80
Sep04 040213 99.90 99.90 99.90 99.90 unch 244 9,063 -118
Dec04 040213 99.88 99.88 99.88 99.88 unch 301 6,769 +220
Mar05 040213 99.82 99.82 99.82 99.82 -0.01 0 4,622 +0
Jun05 040213 99.78 99.78 99.78 99.78 unch 0 1,138 +0
Sep05 040213 99.71 99.71 99.71 99.71 unch 0 1,151 -100
Dec05 040213 99.62 99.62 99.62 99.62 +0.01 0 66 +0
Mar06 040213 99.54 99.54 99.54 99.54 -0.04 0 294 +0
Jun06 040213 99.46 99.46 99.46 99.46 -0.01 0 5 +0
Total Volume and Open Interest 655 44,437 -115
3-Mth Euro-Yen(SIMEX)
Mar04 040216 99.92 99.92 99.91 99.92 unch 420 0 -59,627
Jun04 040216 99.92 99.93 99.92 99.92 unch 1,255 0 -71,090
Sep04 040216 99.90 99.90 99.90 99.90 unch 1,485 0 -41,381
Dec04 040216 99.88 99.88 99.88 99.88 unch 908 0 -47,956
Mar05 040216 99.82 99.82 99.82 99.82 unch 30 0 -28,652
Jun05 040216 99.78 99.78 99.78 99.78 -0.01 1 0 -28,380
Sep05 040216 99.71 99.71 99.71 99.71 -0.01 30 0 -13,033
Dec05 040216 99.63 99.63 99.63 99.63 -0.01      
Total Volume and Open Interest 4,200    
German Euro-Bund(EUREX)
Mar04 040216 115.17 115.17 114.96 115.07 -0.05 1,046,908 0 -971,218
Jun04 040216 114.10 114.12 114.02 114.08 -0.05 5,604 0 -41,786
Sep04 040216 113.67 113.67 113.67 113.67 -0.05      
Total Volume and Open Interest 1,052,512    
German Euro-Bobl(EUREX)
Mar04 040216 112.18 112.18 112.06 112.15 +0.01 702,845 0 -764,049
Jun04 040216 111.27 111.32 111.27 111.32 -0.01 3,415 0 -23,151
Sep04 040216 110.81 110.81 110.81 110.81 +0.01 976 0 +0
Total Volume and Open Interest 707,236    
Long Gilt(LIFFE)
Mar04 040216 108~30 109~00 108~26 108~29 -0~02 35,225 0 -160,325
Jun04 040216 108~15 108~15 108~13 108~15 -0~03 56 0 -1
Total Volume and Open Interest 35,281    
3-Mth Short Sterling(LIFFE)
Mar04 040216 95.80 95.82 95.79 95.80 -0.01 21,958 0 -184,586
Jun04 040216 95.66 95.68 95.65 95.67 unch 50,226 0 -198,354
Sep04 040216 95.51 95.54 95.50 95.52 unch 78,659 0 -163,361
Total Volume and Open Interest 211,637    
3-Mth Euribor(LIFFE)
Mar04 040216 97.955 97.955 97.945 97.955 unch 98,530 0 -544,186
Jun04 040216 97.970 97.970 97.950 97.965 -0.005 116,796 0 -600,035
Sep04 040216 97.870 97.870 97.850 97.865 -0.005 143,994 0 -466,692
Total Volume and Open Interest 666,560    
3-Mth Aus T-Bills(SFE)
Mar04 040216 94.47 94.48 94.47 94.47 unch 9,139 0 -197,401
Jun04 040216 94.40 94.40 94.39 94.40 unch 11,125 0 -151,796
Sep04 040216 94.36 94.37 94.36 94.37 +0.02 2,435 0 -56,617
Dec04 040216 94.33 94.33 94.33 94.33 +0.01 779 0 -27,920
Mar05 040216 94.29 94.29 94.29 94.29 +0.01 168 0 -19,918
Jun05 040216 94.24 94.24 94.24 94.24 +0.01 40 0 -12,964
Sep05 040216 94.20 94.20 94.20 94.20 +0.02 356 0 -7,093
Dec05 040216 94.17 94.17 94.17 94.17 +0.02 37 0 -3,509
Mar06 040216 94.13 94.13 94.13 94.13 +0.01      
Jun06 040216 94.10 94.10 94.10 94.10 +0.01      
Total Volume and Open Interest 24,079    
10-Year Aus T-Bonds(SFE)
Mar04 040216 94.45 94.46 94.44 94.46 +0.01 7,011 246,129 -18,521
Jun04 040216 94.46 94.46 94.46 94.46 +0.01      
Total Volume and Open Interest 11,732    
3-Year Aus T-Bonds(SFE)
Mar04 040216 94.57 94.58 94.56 94.57 +0.02 23,714 0 -538,191
Jun04 040216 94.57 94.57 94.57 94.57 +0.02      
Total Volume and Open Interest 23,714    
Gold(CMX)
Feb04 040213 413.8 416.0 408.0 410.3 -3.4 146 403 -1,162
Apr04 040213 412.8 418.0 407.1 410.8 -3.4 39,583 148,966 +1,074
Jun04 040213 414.3 419.0 408.5 411.8 -3.4 1,225 30,498 -173
Aug04 040213 416.2 419.5 412.8 412.8 -3.4 80 9,195 +21
Oct04 040213 414.0 414.0 413.7 413.7 -3.4 4 1,503 +1
Dec04 040213 417.0 422.0 411.0 414.7 -3.4 540 22,452 +208
Total Volume and Open Interest 41,777 240,065 -94
Silver(CMX)
Mar04 040213 656.5 674.0 647.0 658.2 -3.8 22,912 74,508 -109
May04 040213 660.0 675.0 649.0 659.9 -3.8 6,006 18,997 +2,929
Jul04 040213 660.0 675.0 652.0 661.3 -3.8 500 5,823 +120
Sep04 040213 671.0 671.0 662.7 662.7 -3.8 20 1,104 +11
Dec04 040213 664.0 678.0 655.0 664.5 -3.8 762 13,291 +267
Total Volume and Open Interest 30,344 118,193 +3,235
Platinum(NYM)
Apr04 040213 846.0 853.0 844.0 845.6 -1.7 775 7,026 +38
Jul04 040213 836.6 836.6 836.6 836.6 -1.7 14 319 +12
Oct04 040213 832.1 832.1 832.1 832.1 -1.7 0 23 +0
Total Volume and Open Interest 789 7,368 +50
Palladium(NYME)
Mar04 040213 244.50 251.25 242.50 244.20 -4.15 1,078 7,438 -255
Jun04 040213 246.00 252.00 245.00 246.70 -4.25 925 4,521 +562
Sep04 040213 247.70 247.70 247.70 247.70 -4.25 0 50  
Total Volume and Open Interest 2,005 12,130  
Copper(CMX)
Mar04 040213 124.20 125.90 123.30 124.35 +0.20 17,753 50,266 -2,883
May04 040213 123.10 124.70 122.30 123.25 +0.25 7,038 14,727 +1,353
Jul04 040213 120.90 122.50 120.20 121.25 +0.55 245 6,716 -5
Sep04 040213 119.30 121.00 119.30 119.30 +0.60 117 2,256 -21
Dec04 040213 116.60 116.60 116.00 116.50 +1.10 133 6,687 +40
Total Volume and Open Interest 25,811 85,231 -1,378
DJIA Index(CBOT)
Mar04 040213 10707 10723 10595 10623 -65 9,955 44,154 +1,847
Jun04 040213 10682 10690 10570 10600 -66 78 993 -3
Sep04 040213 10585 10585 10585 10585 -66 0 238 +0
Dec04 040213 10570 10570 10570 10570 -66 0 4 +0
Total Volume and Open Interest 10,033 45,389 +1,844
S & P 500(CME)
Mar04 040213 1153.00 1156.70 1142.00 1145.70 -5.30 29,281 584,952 +3,139
Jun04 040213 1152.50 1152.50 1142.50 1144.70 -5.30 98 27,052 -95
Sep04 040213 1143.70 1143.70 1143.70 1143.70 -5.40 8 3,424 -6
Dec04 040213 1143.20 1143.20 1143.20 1143.20 -5.50 0 131 +0
Total Volume and Open Interest 29,387 615,771 +3,038
S & P 500 E-Mini(Globex)
Mar04 040213 1151.50 1156.75 1142.00 1145.75 -5.25 447,641 556,931 -16,126
Jun04 040213 1151.00 1155.00 1142.50 1144.75 -5.25 166 11,782 -84
Total Volume and Open Interest 447,807 568,713 -16,210
NASDAQ 100(CME)
Mar04 040213 1504.00 1512.00 1479.00 1488.00 -12.50 9,717 74,319 +214
Jun04 040213 1491.00 1491.00 1491.00 1491.00 -12.50 0 67 +0
Sep04 040213 1497.00 1498.00 1494.00 1494.00 -12.50 0 30 +0
Total Volume and Open Interest 9,717 74,416 +214
NASDAQ 100 E-Mini(GLOBEX)
Mar04 040213 1501.5 1512.5 1479.0 1488.0 -12.5 221,061 252,909 -675
Jun04 040213 1507.5 1514.5 1484.0 1491.0 -12.5 36 1,544 +15
Total Volume and Open Interest 221,097 254,453 -660
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Mar04 040213 606.00 608.00 600.50 602.00 -2.40 468 15,984 -30
Jun04 040213 602.00 602.00 602.00 602.00 -2.40 0 1 +0
Sep04 040213 602.00 602.00 602.00 602.00 -2.40      
Total Volume and Open Interest 468 15,985 -30
Russell 2000(CME)
Mar04 040211 592.25 596.50 589.25 594.60 +3.25 1,201 24,589 +278
Jun04 040211 594.20 594.20 594.20 594.20 +3.25 60 210 +60
Sep04 040211 594.70 594.70 594.70 594.70 +3.25      
Total Volume and Open Interest 1,261 24,799 +338
Value Line(KCBT)
Mar04 040213 1627.00 1627.00 1608.00 1609.00 -13.00 3 65 +1
Total Volume and Open Interest 3 65 +1
Nikkei 225(CME)
Mar04 040213 10550 10630 10480 10500 +55 1,910 32,770 +165
Jun04 040213 10490 10490 10490 10490 +55 26 249 +26
Total Volume and Open Interest 1,936 33,031 +191
Nikkei 225(SIMEX)
Mar04 040216 10520 10620 10515 10555 unch 19,056 0 -146,386
Jun04 040216 10500 10545 10500 10510 unch 8 0 -722
Sep04 040216 10495 10495 10495 10495 unch      
Total Volume and Open Interest 19,064    
CAC 40(MATIF)
Feb04 040216 3655.0 3683.5 3651.5 3682.5 +27.5 46,314 403,925 +9,962
Mar04 040216 3662.5 3689.0 3658.5 3687.0 +26.5 1,476 131,685 +800
Apr04 040216 3664.0 3686.0 3663.0 3686.0 +28.0 6 10 +0
Total Volume and Open Interest      
DAX Index(EUREX)
Mar04 040216 4061.0 4078.0 4049.5 4077.0 +25.0 93,447 293,528 +0
Jun04 040216 4083.5 4097.5 4071.0 4097.5 +24.5 554 10,661 +0
Sep04 040216 4091.5 4118.5 4091.5 4118.5 +24.5 396 3,410 +0
Total Volume and Open Interest 94,397 307,599 +0
FT-SE 100(LIFFE)
Mar04 040216 4380.00 4390.50 4361.00 4380.50 -1.00 54,768 0 -468,334
Jun04 040216 4388.00 4391.00 4371.00 4388.50 -1.00 507 0 -21,172
Sep04 040216 4398.00 4398.00 4398.00 4398.00 -2.00 1,000 0 -11,290
Total Volume and Open Interest 56,275    
SPI 200(SFE)
Mar04 040216 3325.0 3330.0 3324.0 3326.0 -4.0 7,358 0 -161,047
Jun04 040216 3337.0 3337.0 3337.0 3337.0 -4.0 22 0 -3,806
Sep04 040216 3348.0 3348.0 3348.0 3348.0 -3.0 2 0 -1,962
Total Volume and Open Interest 7,382    
GSCI(CME)
Mar04 040213 266.00 268.30 266.00 267.75 +3.05 2,690 14,523 +2,683
Apr04 040213 264.75 264.75 264.75 264.75 +2.25      
Total Volume and Open Interest 5,377 17,119 +156
Reuters CRB Index(NYBOT)
Apr04 040213 266.50 266.50 264.25 265.50 +0.10 111 779 +55
Jun04 040213 265.50 265.50 265.50 265.50 +0.10 2 57 +2
Aug04 040213 264.50 264.50 264.50 264.50 +0.10 1 2 +1
Total Volume and Open Interest 139 871 +41
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