MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Wed February 25, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar04 040225 941.00 943.00 917.00 933.75 +4.00 16,585 42,696 -3,669
May04 040225 936.00 937.00 911.00 928.00 +2.00 63,729 135,818 +4,491
Jul04 040225 917.00 919.00 894.00 911.50 +4.00 12,991 51,132 +102
Aug04 040225 875.00 877.00 855.00 871.00 +4.50 1,376 9,438 +254
Sep04 040225 805.00 805.00 788.00 802.50 +5.50 626 5,704 -29
Nov04 040225 735.00 740.00 716.00 732.00 +5.00 10,666 27,975 +1,972
Jan05 040225 735.00 735.00 715.00 731.50 +5.00 194 629 +63
Total Volume and Open Interest 106,611 274,330 +3,502
Soybean Meal(CBOT)
Mar04 040225 282.50 282.50 274.50 281.00 +0.70 7,487 20,359 -2,875
May04 040225 281.50 281.80 274.00 280.60 +0.30 15,344 77,439 +1,270
Jul04 040225 277.00 277.00 270.00 276.10 +1.30 7,416 39,330 -177
Aug04 040225 266.50 267.00 259.00 265.60 +1.90 1,446 12,226 -138
Sep04 040225 250.00 250.50 244.00 250.20 +2.50 1,398 11,426 +118
Oct04 040225 221.50 221.50 216.00 221.50 +3.00 942 8,888 -76
Dec04 040225 216.00 218.00 211.00 217.80 +4.10 4,081 18,759 +412
Jan05 040225 216.50 217.50 212.00 217.50 +4.10 42 1,629 +27
Total Volume and Open Interest 38,488 191,863 -1,250
Soybean Oil(CBOT)
Mar04 040225 34.35 34.45 33.56 33.83 -0.27 8,178 20,074 -4,119
May04 040225 34.15 34.22 33.35 33.59 -0.33 17,025 112,910 +2,436
Jul04 040225 33.75 33.85 33.02 33.25 -0.27 6,237 48,962 -540
Aug04 040225 32.95 32.95 32.20 32.35 -0.15 1,594 7,087 -397
Sep04 040225 31.50 31.70 31.20 31.30 -0.02 1,271 8,712 -212
Oct04 040225 30.10 30.10 29.65 29.95 +0.13 499 6,300 -7
Dec04 040225 28.50 28.60 28.05 28.55 +0.13 2,299 12,674 +612
Jan05 040225 28.30 28.30 28.30 28.30 +0.05 0 481 +0
Total Volume and Open Interest 37,115 218,226 -2,221
Canola(WCE)
Mar04 040225 415.0 415.0 410.0 415.0 +2.9 1,555 4,242 -3,251
May04 040225 419.0 419.9 415.0 418.7 +2.4 7,356 32,426 +1,610
Jul04 040225 421.0 421.0 416.0 419.5 +2.5 2,857 11,138 -180
Sep04 040225 366.0 366.0 366.0 366.0 +0.5      
Nov04 040225 374.5 374.5 369.0 372.0 unch 1,727 14,854 +870
Total Volume and Open Interest 13,495 62,707 -951
Corn(CBOT)
Mar04 040225 291.75 292.50 288.50 291.75 +1.00 48,414 71,814 -19,341
May04 040225 299.25 299.50 295.50 298.50 +0.75 63,311 308,068 +21,709
Jul04 040225 301.25 302.00 298.50 301.00 +0.75 14,531 105,190 +312
Sep04 040225 294.50 295.50 292.75 294.50 unch 1,509 16,615 +182
Dec04 040225 294.00 294.25 290.00 292.25 unch 20,845 139,687 +3,766
Mar05 040225 293.50 294.50 292.00 293.50 -0.50 730 10,310 +361
Total Volume and Open Interest 149,769 655,950 +7,266
Wheat(CBOT)
Mar04 040225 392.00 392.00 383.00 387.25 -5.25 7,016 14,862 -5,520
May04 040225 398.50 399.00 390.50 394.50 -4.00 27,383 82,151 +3,305
Jul04 040225 395.50 395.50 390.00 394.00 -2.50 8,835 30,147 -443
Sep04 040225 394.00 397.00 393.00 396.50 -1.50 1,085 3,346 +410
Dec04 040225 403.50 403.50 399.00 403.25 -2.75 1,110 4,982 +350
Total Volume and Open Interest 45,511 135,792 -1,852
Wheat(KCBT)
Mar04 040225 394.00 394.00 388.50 391.50 -3.00 4,227 6,832 -2,938
May04 040225 397.00 398.00 393.00 396.50 -3.00 5,574 33,770 +1,564
Jul04 040225 396.00 396.50 390.00 394.75 -2.50 2,262 14,564 +238
Sep04 040225 395.50 395.50 393.00 395.50 -4.75 208 1,907 +89
Dec04 040225 404.00 404.00 401.50 404.00 -3.50 693 2,795 +114
Total Volume and Open Interest 12,964 59,876 -933
Wheat(MGE)
Mar04 040225 435.00 436.50 430.25 434.75 -1.50 4,453 4,067 -1,520
May04 040225 426.50 427.50 422.25 427.25 -0.25 8,782 20,497 +1,682
Jul04 040225 424.00 424.00 416.50 421.25 -0.25 2,105 6,440 +132
Sep04 040225 415.00 415.50 411.00 415.25 +0.25 3,975 4,725 -828
Dec04 040225 418.00 418.00 415.00 418.00 +1.00 808 2,947 +335
Total Volume and Open Interest 20,154 38,815 -181
Oats(CBOT)
Mar04 040225 152.75 154.00 150.50 152.00 +0.25 929 1,147 -592
May04 040225 158.50 159.00 155.50 157.25 unch 1,043 3,984 +512
Jul04 040225 162.50 162.75 160.50 161.50 +0.75 144 547 +60
Sep04 040225 164.00 164.50 162.00 162.25 +1.25 20 61 +10
Total Volume and Open Interest 2,330 6,250 +65
Rough Rice(CBOT)
Mar04 040225 8.77 8.86 8.71 8.85 +0.13 1,074 1,969 -354
May04 040225 9.03 9.08 8.91 9.06 +0.12 1,292 3,451 +440
Jul04 040225 9.15 9.25 9.12 9.25 +0.15 99 645 +63
Sep04 040225 8.00 8.00 7.98 8.00 +0.14 0 134 +0
Total Volume and Open Interest 2,496 6,314 +173
Live Cattle(CME)
Feb04 040225 81.000 82.550 80.800 81.475 +1.250 2,272 2,183 -1,637
Apr04 040225 76.050 77.350 75.900 76.300 +0.675 10,254 47,127 -141
Jun04 040225 72.500 72.800 72.000 72.475 +0.625 3,745 17,664 +599
Aug04 040225 72.950 73.750 72.850 73.475 +0.725 1,586 12,313 +261
Oct04 040225 76.050 76.700 75.850 76.425 +0.500 1,432 12,845 +236
Dec04 040225 77.700 78.150 77.700 78.025 +0.300 455 4,149 +80
Total Volume and Open Interest 19,895 98,090 -585
Feeder Cattle(CME)
Mar04 040225 86.000 86.300 85.550 85.900 +0.150 1,230 3,424 -576
Apr04 040225 85.400 85.400 84.700 84.800 unch 889 4,344 +80
May04 040225 85.850 86.200 85.400 86.125 +0.300 420 3,742 -18
Aug04 040225 88.000 88.100 87.700 87.875 -0.125 404 2,847 -23
Sep04 040225 87.900 87.900 87.750 87.825 -0.275 32 292 -4
Oct04 040225 88.300 88.300 87.850 87.900 -0.200 49 523 -5
Nov04 040225 87.800 87.800 87.800 87.800 -0.400 4 98 +0
Total Volume and Open Interest 3,028 15,270 -546
Lean Hogs(CME)
Apr04 040225 60.750 61.050 59.700 60.125 -0.850 6,312 35,411 +1,314
May04 040225 60.700 61.400 60.400 60.650 -0.550 304 2,281 +186
Jun04 040225 65.000 65.900 64.650 64.975 -0.200 2,221 14,085 +1,126
Jul04 040225 61.750 62.300 61.400 61.850 -0.050 460 3,592 +224
Aug04 040225 58.600 59.250 58.500 58.675 -0.225 204 1,665 +57
Oct04 040225 52.350 52.950 52.150 52.150 -0.075 66 898 +25
Dec04 040225 52.400 52.900 52.375 52.375 +0.075 39 735 +16
Feb05 040225 55.100 55.700 55.100 55.375 +0.475 4 75 +1
Total Volume and Open Interest 9,610 58,747 +2,949
Pork Bellies(CME)
Mar04 040225 96.250 96.300 95.000 95.275 -0.875 447 1,979 -31
May04 040225 97.800 97.800 96.750 97.325 -1.000 273 980 +84
Jul04 040225 97.200 97.975 96.950 97.975 -0.525 10 485 +7
Aug04 040225 96.050 96.050 95.900 95.900 -0.350 0 34 +0
Feb05 040225 85.000 85.250 85.000 85.250        
BFP Milk Class III(CME)
Feb04 040225 11.86 11.86 11.85 11.86 unch 105 2,120 -101
Mar04 040225 13.10 13.29 13.03 13.25 +0.15 96 2,563 -38
Apr04 040225 13.53 13.75 13.43 13.75 +0.22 283 2,450 +125
May04 040225 13.85 13.97 13.65 13.97 +0.10 190 2,399 +33
Jun04 040225 13.85 14.20 13.70 14.20 +0.35 276 2,210 +38
Total Volume and Open Interest 1,868 22,929 +227
Cocoa(NYBOT)
Mar04 040225 1484 1512 1484 1512 +28 69 207 -26
May04 040225 1488 1515 1476 1513 +20 4,230 32,871 +645
Jul04 040225 1491 1510 1475 1509 +20 793 13,815 +17
Sep04 040225 1502 1515 1492 1515 +19 275 10,193 +79
Dec04 040225 1512 1522 1510 1522 +20 235 9,118 +146
Mar05 040225 1504 1528 1496 1528 +19 308 7,595 -90
May05 040225 1515 1534 1515 1534 +19 79 7,627 +18
Total Volume and Open Interest 5,989 88,387 +789
Coffee "C"(NYBOT)
Mar04 040225 73.00 73.25 72.40 72.45 -0.65 408 2,215 -173
May04 040225 74.75 74.90 73.85 74.15 -0.60 12,692 63,317 +1,667
Jul04 040225 76.60 76.75 75.90 76.05 -0.60 1,656 12,168 +260
Sep04 040225 78.50 78.55 77.90 77.90 -0.55 565 8,457 -89
Dec04 040225 81.00 81.00 80.40 80.45 -0.55 494 5,054 +178
Mar05 040225 83.25 83.25 83.10 83.10 -0.55 113 3,278 +35
Total Volume and Open Interest 16,015 95,151 +1,907
Orange Juice(NYBOT)
Mar04 040225 59.60 60.65 59.55 60.30 +0.65 2,526 10,279 -1,742
May04 040225 62.50 63.70 62.45 63.20 +0.60 2,115 16,338 +1,154
Jul04 040225 66.00 66.30 65.75 65.80 +0.45 322 2,866 +132
Sep04 040225 68.00 69.50 67.90 68.30 +0.25 66 1,081 +9
Nov04 040225 70.70 71.00 70.70 70.80 +0.15 21 823 +13
Total Volume and Open Interest 5,066 31,771 -419
Sugar #11(NYBOT)
Mar04 040225 5.77 5.85 5.77 5.84 +0.08 23,976 28,759 -11,725
May04 040225 6.05 6.18 6.05 6.15 +0.12 31,843 151,185 +2,374
Jul04 040225 6.00 6.06 6.00 6.04 +0.06 6,266 38,739 +877
Oct04 040225 6.07 6.11 6.06 6.09 +0.04 2,129 28,535 +290
Mar05 040225 6.27 6.30 6.27 6.28 +0.03 544 13,044 +136
Total Volume and Open Interest 65,111 271,351 -8,117
London Cocoa(LCE)
Mar04 040225 845 862 837 862 +21 418 42,536 -130
May04 040225 827 848 822 847 +20 2,847 32,269 +872
Jul04 040225 842 860 836 860 +19 844 20,839 +149
Sep04 040225 853 874 853 874 +18 571 22,276 -48
Dec04 040225 867 886 863 886 +18 486 35,886 -291
Mar05 040225 878 898 875 898 +18 64 22,076 -524
May05 040225 885 905 882 905 +19 9 5,413 +0
Total Volume and Open Interest 5,288 186,402 +67
London Coffee(LCE)
Mar04 040225 725.00 728.00 717.00 719.00 -4.00 6,624 20,401 -1,094
May04 040225 750.00 752.00 742.00 743.00 -5.00 7,683 61,639 +4,933
Jul04 040225 767.00 770.00 761.00 762.00 -4.00 2,386 25,805 +1,687
Sep04 040225 781.00 783.00 777.00 778.00 -4.00 224 19,297 +157
Nov04 040225 797.00 797.00 790.00 790.00 -4.00 301 13,015 +260
Jan05 040225 803.00 803.00 803.00 803.00 -4.00 225 6,828 -129
Total Volume and Open Interest 17,468 149,799 +5,835
London Sugar(LCE)
Mar04 040216 196.50 197.60 195.20 197.40 +10.00 2,901 3,046 +572
May04 040225 206.00 207.00 205.00 205.40 +0.70 2,923 26,212 -338
Aug04 040225 200.00 201.30 199.50 199.50 -0.10 872 14,596 +134
Oct04 040225 194.00 194.50 193.80 194.00 +0.40 187 6,539 -5
Dec04 040225 192.70 193.80 192.50 192.90 +0.20 27 2,403 -3
Total Volume and Open Interest 4,070 53,183 -202
Cotton(NYBOT)
Mar04 040225 69.40 69.40 68.80 69.10 +0.10 502 611 -144
May04 040225 71.60 71.60 70.00 70.16 -1.00 6,499 53,857 -72
Jul04 040225 72.70 72.78 71.40 71.45 -0.98 1,622 14,655 +329
Oct04 040225 66.00 66.00 66.00 66.00 -0.25 0 595 +0
Dec04 040225 67.25 67.40 66.60 66.87 -0.12 695 7,835 +351
Mar05 040225 69.00 69.00 69.00 69.00 -0.13 77 1,191 +50
Total Volume and Open Interest 9,395 79,676 +514
Lumber(CME)
Mar04 040225 388.4 388.4 382.0 382.7 -7.7 513 2,089 -184
May04 040225 376.5 376.5 368.6 372.0 -4.5 301 1,593 -1
Jul04 040225 363.0 363.5 360.0 363.2 -3.6 27 370 +5
Sep04 040225 359.6 359.7 354.0 358.8 +0.2 29 105 +6
Total Volume and Open Interest 870 4,166 -174
Crude Oil(NYM)
Apr04 040225 34.60 35.90 34.48 35.68 +1.10 85,169 205,561 +3,402
May04 040225 33.48 34.50 33.35 34.33 +0.88 42,393 72,715 +266
Jun04 040225 32.87 33.75 32.75 33.59 +0.74 17,887 48,628 -1,701
Jul04 040225 32.33 33.10 32.33 33.01 +0.66 5,938 33,817 -222
Aug04 040225 31.85 32.60 31.82 32.48 +0.61 3,352 21,407 +679
Sep04 040225 31.40 32.10 31.40 32.02 +0.57 2,716 27,913 -250
Oct04 040225 31.26 31.70 31.26 31.65 +0.54 806 18,804 +14
Nov04 040225 30.96 31.32 30.96 31.32 +0.51 184 14,596 -10
Dec04 040225 30.60 31.15 30.50 31.02 +0.48 6,201 54,160 -581
Jan05 040225 30.65 30.70 30.65 30.70 +0.47 643 15,854 +150
Feb05 040225 30.40 30.44 30.40 30.44 +0.46 652 6,843 +632
Mar05 040225 29.80 30.19 29.80 30.19 +0.44 0 5,440 +0
Apr05 040225 29.94 29.94 29.94 29.94 +0.42 65 4,574 +28
May05 040225 29.70 29.70 29.70 29.70 +0.40 0 2,508 +0
Jun05 040225 29.00 29.47 29.00 29.47 +0.38 1,265 12,369 +74
Jul05 040225 29.26 29.26 29.26 29.26 +0.37 0 3,818 +0
Total Volume and Open Interest 168,907 650,807 +2,924
Heating Oil(NYM)
Mar04 040225 89.50 93.80 89.40 93.39 +4.42 25,949 18,490 -5,267
Apr04 040225 88.30 92.70 88.00 91.92 +3.94 20,159 50,017 +312
May04 040225 85.85 89.20 85.75 88.62 +2.99 8,228 15,815 +351
Jun04 040225 83.60 86.50 83.60 86.02 +2.24 5,096 15,302 +724
Jul04 040225 83.80 84.92 83.50 84.92 +1.99 1,553 11,051 +369
Aug04 040225 83.00 84.90 83.00 84.52 +1.84 803 6,065 +134
Sep04 040225 84.00 84.77 84.00 84.77 +1.69 341 3,351 +221
Oct04 040225 85.22 85.22 85.22 85.22 +1.64 35 1,764 +21
Nov04 040225 85.77 85.77 85.77 85.77 +1.64 9 1,785 +3
Dec04 040225 85.30 86.50 85.30 86.32 +1.59 877 12,373 +310
Jan05 040225 85.85 86.62 85.85 86.62 +1.59 5 2,648 +0
Feb05 040225 86.27 86.27 86.27 86.27 +1.49 2 1,041 +2
Total Volume and Open Interest 63,158 142,181 -2,720
Unleaded Gas(NYM)
Mar04 040225 102.50 106.40 102.25 105.89 +3.45 25,306 19,849 -5,123
Apr04 040225 107.90 112.10 107.70 111.35 +3.62 23,961 67,485 -706
May04 040225 106.50 110.00 106.40 109.52 +3.14 10,246 22,332 +1,628
Jun04 040225 104.30 107.40 104.20 106.82 +2.79 3,444 10,355 -126
Jul04 040225 101.55 104.50 101.55 104.12 +2.64 1,019 5,473 +322
Aug04 040225 98.70 101.07 98.70 101.07 +2.39 1,058 5,906 +180
Sep04 040225 95.80 97.37 95.80 97.37 +2.24 475 6,535 +322
Oct04 040225 91.00 92.62 91.00 92.62 +2.04 10 3,055 +0
Nov04 040225 89.75 89.87 89.75 89.87 +1.89 0 774 +0
Dec04 040225 88.27 88.27 88.27 88.27 +1.79 10 2,030 +10
Jan05 040225 87.57 87.57 87.57 87.57 +1.64 0 395 +0
Feb05 040225 87.57 87.57 87.57 87.57 +1.49 0 3 +0
Total Volume and Open Interest 65,529 144,192 -3,493
Natural Gas(NYM)
Mar04 040225 5.100 5.290 5.100 5.150 +0.073 37,355 21,001 -12,613
Apr04 040225 5.125 5.365 5.115 5.221 +0.137 17,583 45,417 +3,555
May04 040225 5.150 5.370 5.150 5.241 +0.132 4,973 28,353 +341
Jun04 040225 5.200 5.390 5.180 5.271 +0.130 3,535 19,582 +226
Jul04 040225 5.240 5.420 5.220 5.302 +0.123 1,958 18,842 -185
Aug04 040225 5.230 5.430 5.230 5.321 +0.122 1,524 15,225 +67
Sep04 040225 5.220 5.400 5.220 5.290 +0.114 1,798 14,633 +516
Oct04 040225 5.240 5.415 5.240 5.305 +0.109 2,171 15,803 +209
Nov04 040225 5.420 5.530 5.420 5.473 +0.104 699 10,609 +235
Dec04 040225 5.595 5.720 5.595 5.645 +0.093 771 12,800 -143
Jan05 040225 5.730 5.830 5.730 5.775 +0.088 1,246 11,833 -6
Feb05 040225 5.690 5.790 5.690 5.725 +0.083 671 10,007 -190
Mar05 040225 5.530 5.630 5.530 5.555 +0.073 713 9,620 +423
Apr05 040225 5.100 5.110 5.075 5.075 +0.063 823 9,324 -83
May05 040225 4.970 5.000 4.950 4.975 +0.063 86 4,455 +16
Jun05 040225 4.950 5.030 4.950 5.000 +0.063 16 5,016 +1
Total Volume and Open Interest 78,359 315,113 -7,303
Brent Crude Oil(IPE)
Apr04 040225 31.00 31.78 30.70 31.57 +0.76 43,175 100,195 -1,312
May04 040225 30.63 31.35 30.36 31.16 +0.70 19,554 66,922 +741
Jun04 040225 30.31 31.00 30.08 30.79 +0.65 9,160 33,994 +926
Jul04 040225 29.98 30.69 29.95 30.47 +0.63 1,344 14,657 +183
Aug04 040225 29.67 30.27 29.60 30.16 +0.60 697 9,077 +250
Sep04 040225 29.40 30.00 29.38 29.85 +0.56 250 11,032 +100
Oct04 040225 29.13 29.72 29.13 29.54 +0.51 170 6,226 -59
Nov04 040225 28.83 29.26 28.83 29.23 +0.46 466 6,001 +18
Dec04 040225 28.64 29.15 28.51 28.96 +0.44 2,276 23,617 -374
Jan05 040225 28.45 28.64 28.45 28.64 +0.39 140 4,414 +43
Feb05 040225 28.35 28.35 28.35 28.35 +0.34 0 1,743 +0
Mar05 040225 28.09 28.09 28.09 28.09 +0.30 0 3,272 +0
Total Volume and Open Interest 77,857 322,238 +816
Gas Oil(IPE)
Mar04 040225 260.50 269.00 259.25 268.50 +9.00 13,788 43,756 +600
Apr04 040225 257.50 265.50 256.50 264.75 +8.00 7,105 27,786 +219
May04 040225 255.75 262.00 254.50 261.75 +7.50 1,473 9,667 -740
Jun04 040225 253.25 259.00 252.00 258.75 +6.50 3,225 16,794 +771
Jul04 040225 257.75 257.75 257.75 257.75 +6.25 427 6,726 +388
Aug04 040225 257.25 257.25 257.25 257.25 +6.00 0 3,202 +0
Sep04 040225 252.00 257.25 252.00 257.25 +5.75 786 4,785 +191
Oct04 040225 257.00 257.00 257.00 257.00 +5.50 0 3,712 +0
Nov04 040225 252.50 256.75 252.50 256.75 +5.50 227 3,781 +227
Dec04 040225 251.50 255.75 250.50 255.75 +5.25 1,100 12,109 -500
Total Volume and Open Interest 28,931 147,926 +906
US Dollar Index(NYBOT)
Mar04 040225 86.25 87.47 86.20 87.32 +1.09 2,133 15,910 -85
Jun04 040225 86.65 87.87 86.60 87.71 +1.08 235 2,393 +79
Sep04 040225 88.15 88.15 88.15 88.15 +1.08 0 11 +0
Total Volume and Open Interest 2,368 18,322 -6
Australian Dollar(CME)
Mar04 040225 77.80 77.92 76.87 77.01 -0.78 1,492 57,241 +363
Jun04 040225 76.90 77.00 76.07 76.15 -0.78 126 1,599 +172
Sep04 040225 75.29 75.29 75.29 75.29 -0.78 174 770 +67
Total Volume and Open Interest 1,806 59,772 +617
British Pound(CME)
Mar04 040225 188.71 188.94 186.66 186.81 -1.85 3,700 68,342 +641
Jun04 040225 187.35 187.45 185.00 185.36 -1.85 238 781 +109
Sep04 040225 183.91 183.91 183.91 183.91 -1.85 0 12 +0
Total Volume and Open Interest 3,938 69,494 +750
Canadian Dollar(CME)
Mar04 040225 75.11 75.19 74.53 74.85 -0.29 4,604 54,128 +372
Jun04 040225 74.92 75.00 74.30 74.65 -0.29 576 5,367 +237
Sep04 040225 74.55 74.55 74.35 74.51 -0.29 14 1,725 +3
Dec04 040225 74.56 74.56 74.20 74.37 -0.29 139 1,230 +57
Total Volume and Open Interest 5,333 62,648 +594
Japanese Yen(CME)
Mar04 040225 92.07 92.33 91.67 91.79 -0.74 16,337 132,337 +1,317
Jun04 040225 92.40 92.47 91.98 92.05 -0.75 467 9,679 +65
Sep04 040225 92.70 92.70 92.33 92.33 -0.76 0 56 +0
Total Volume and Open Interest 16,804 142,090 +1,382
Swiss Franc(CME)
Mar04 040225 80.32 80.32 79.24 79.41 -1.22 5,903 40,951 +533
Jun04 040225 80.50 80.50 79.50 79.58 -1.22 46 468 +3
Sep04 040225 79.75 79.75 79.75 79.75 -1.22 0 4 +0
Total Volume and Open Interest 5,949 41,521 +536
EuroFX(CME)
Mar04 040225 126.27 126.39 124.69 124.88 -1.92 16,037 130,389 +2,618
Jun04 040225 125.95 125.99 124.46 124.58 -1.92 639 2,521 +97
Sep04 040225 124.45 124.45 124.32 124.32 -1.91 18 234 +3
Total Volume and Open Interest 16,712 133,504 +2,734
Mexican Peso(CME)
Mar04 040225 9002.0 9020.0 8940.0 9007.0 +2.0 7,299 37,241 -711
Jun04 040225 8880.0 8895.0 8840.0 8892.0 +2.0 177 3,828 +89
Total Volume and Open Interest 7,486 41,688 -627
30-Year T-Bonds(CBOT)
Mar04 040225 113~05 113~18 113~04 113~07 +0~03 347,952 399,120 -36,430
Jun04 040225 111~24 112~04 111~23 111~26 +0~04 97,332 201,221 +44,673
Sep04 040225 110~17 110~17 110~14 110~14 +0~04 3 503 +1
Total Volume and Open Interest 445,292 601,136 +8,244
Municipal Bonds(CBOT)
Mar04 040225 105~18 105~24 105~18 105~23 +0~08 168 2,714 +8
Jun04 040225 104~13 104~18 104~13 104~17 +0~08 39 126 +20
Total Volume and Open Interest 207 2,840 +28
10-Year T-Notes(CBOT)
Mar04 040225 115~030 115~110 115~020 115~045 +0~030 851,295 922,516 -103,688
Jun04 040225 113~185 113~260 113~175 113~205 +0~040 258,189 446,929 +126,234
Total Volume and Open Interest 1,109,490 1,369,456 +22,551
5-Year T-Notes(CBOT)
Mar04 040225 113~155 113~210 113~155 113~175 +0~025 297,595 0 +0
Jun04 040225 112~050 112~090 112~045 112~065 +0~035 54,663 0 +0
Sep04 040225 111~010 111~010 111~010 111~010 +0~020      
Total Volume and Open Interest 352,258    
2 Year T-Notes(CBOT)
Mar04 040225 107~090 107~097 107~089 107~097 +0~008 18,739 138,558 -604
Jun04 040225 107~020 107~026 107~016 107~026 +0~010 16,360 92,213 +11,828
Total Volume and Open Interest 35,099 230,771 +11,224
3-Mth T-Bills(IMM)
Eurodollars(CME)
Mar04 040225 98.865 98.870 98.865 98.868 unch 41,371 781,429 -5,306
Jun04 040225 98.775 98.785 98.765 98.775 +0.005 80,706 903,019 +18,000
Sep04 040225 98.570 98.585 98.560 98.580 +0.015 102,535 908,121 +12,559
Dec04 040225 98.245 98.280 98.240 98.270 +0.025 141,783 655,653 +3,859
Mar05 040225 97.880 97.920 97.880 97.910 +0.035 92,283 510,076 +4,299
Jun05 040225 97.485 97.530 97.485 97.525 +0.045 39,634 381,459 +1,815
Sep05 040225 97.110 97.150 97.110 97.145 +0.040 25,883 303,851 +3,053
Dec05 040225 96.780 96.825 96.780 96.815 +0.040 21,689 229,414 +5,485
Mar06 040225 96.535 96.560 96.535 96.555 +0.035 14,373 180,802 +4,547
Jun06 040225 96.295 96.330 96.295 96.315 +0.030 8,753 135,773 +1,639
Sep06 040225 96.070 96.110 96.070 96.100 +0.030 9,082 136,709 +1,516
Dec06 040225 95.875 95.895 95.875 95.880 +0.025 7,657 109,411 +525
Total Volume and Open Interest 615,872 5,824,955 +52,011
3-Mth Euro-Yen(CME)
Mar04 040225 99.92 99.92 99.92 99.92 unch 4 8,985 -522
Jun04 040225 99.92 99.92 99.92 99.92 unch 198 9,033 +97
Sep04 040225 99.90 99.90 99.90 99.90 unch 5 9,062 +22
Dec04 040225 99.88 99.88 99.88 99.88 unch 84 6,857 +73
Mar05 040225 99.83 99.83 99.83 99.83 +0.01 0 3,886 -3
Jun05 040225 99.79 99.79 99.79 99.79 +0.01 0 924 -50
Sep05 040225 99.72 99.72 99.72 99.72 unch 20 1,134 +0
Dec05 040225 99.63 99.63 99.63 99.63 +0.01 4 64 -9
Mar06 040225 99.54 99.54 99.54 99.54 +0.02 0 294 +0
Jun06 040225 99.46 99.46 99.46 99.46 +0.02 0 47 +0
Total Volume and Open Interest 315 41,581 -392
3-Mth Euro-Yen(SIMEX)
Mar04 040225 99.91 99.92 99.91 99.92 +0.01 0 58,356 -55
Jun04 040225 99.92 99.93 99.92 99.93 +0.01 155 66,678 -465
Sep04 040225 99.91 99.91 99.91 99.91 +0.01 86 41,635 -824
Dec04 040225 99.88 99.88 99.88 99.88 +0.01 4,404 54,343 +2,516
Mar05 040225 99.82 99.83 99.82 99.83 +0.01 1,250 30,369 +634
Jun05 040225 99.79 99.80 99.79 99.79 +0.01 3,000 41,914 +3,000
Sep05 040225 99.72 99.73 99.72 99.73 +0.02 370 15,733 +150
Dec05 040225 99.64 99.64 99.64 99.64 +0.02 52 3,704 -1
Total Volume and Open Interest 9,317 326,781 +4,955
German Euro-Bund(EUREX)
Mar04 040225 115.34 115.58 115.27 115.52 +0.12 898,110 951,634 -2,003
Jun04 040225 114.40 114.59 114.31 114.55 +0.12 32,392 124,493 +25,103
Sep04 040225 113.92 113.92 113.92 113.92 +0.12 8,832 3 +1
Total Volume and Open Interest 939,334 1,076,130 +23,101
German Euro-Bobl(EUREX)
Mar04 040225 112.41 112.66 112.37 112.63 +0.18 613,117 714,085 -31,651
Jun04 040225 111.59 111.82 111.56 111.82 +0.18 57,960 152,048 +33,604
Sep04 040225 111.23 111.23 111.23 111.23 +0.16 0 1 +0
Total Volume and Open Interest 671,077 866,134 +1,953
Long Gilt(LIFFE)
Mar04 040225 108~29 108~32 108~18 108~26 +0~02 82,185 127,533 -33,595
Jun04 040225 108~14 108~15 108~04 108~12 +0~02 41,515 41,503 +31,616
Total Volume and Open Interest 123,700 169,036 -1,979
3-Mth Short Sterling(LIFFE)
Mar04 040225 95.77 95.78 95.76 95.77 unch 27,376 195,553 +2,638
Jun04 040225 95.59 95.63 95.58 95.62 +0.03 22,084 204,431 +310
Sep04 040225 95.44 95.48 95.40 95.47 +0.04 31,350 149,287 -2,567
Total Volume and Open Interest 144,405 1,103,111 +13,178
3-Mth Euribor(LIFFE)
Mar04 040225 97.945 97.995 97.945 97.980 +0.030 53,102 570,551 +5,704
Jun04 040225 97.975 98.045 97.970 98.030 +0.050 96,873 620,145 +21,705
Sep04 040225 97.895 97.975 97.885 97.960 +0.060 145,122 482,040 +3,540
Total Volume and Open Interest 664,752 3,131,052 +59,098
3-Mth Aus T-Bills(SFE)
Mar04 040225 94.40 94.41 94.39 94.40 unch 8,300 155,478 -6,183
Jun04 040225 94.25 94.27 94.25 94.27 +0.02 21,676 209,826 +9,170
Sep04 040225 94.18 94.21 94.18 94.20 +0.02 5,594 66,030 +2,105
Dec04 040225 94.15 94.17 94.15 94.16 +0.02 1,003 30,833 +551
Mar05 040225 94.13 94.13 94.12 94.13 +0.02 354 20,049 +179
Jun05 040225 94.08 94.09 94.08 94.09 +0.03 20 13,164 +188
Sep05 040225 94.05 94.06 94.04 94.06 +0.04 51 6,676 -50
Dec05 040225 94.01 94.02 94.01 94.02 +0.04 0 3,258 -100
Mar06 040225 93.98 93.98 93.98 93.98 +0.04 50 888 +50
Jun06 040225 93.96 93.96 93.96 93.96 +0.05 151 1,362 -50
Total Volume and Open Interest 37,299 508,493 +5,960
10-Year Aus T-Bonds(SFE)
Mar04 040225 94.33 94.36 94.33 94.36 +0.03 17,496 257,119 +2,490
Jun04 040225 94.33 94.33 94.33 94.33 +0.03 220 220 +220
Total Volume and Open Interest 17,716 257,339 +2,710
3-Year Aus T-Bonds(SFE)
Mar04 040225 94.43 94.46 94.43 94.46 +0.03 31,827 509,297 -9,127
Jun04 040225 94.35 94.35 94.35 94.35 +0.03      
Total Volume and Open Interest 31,827 509,297 -9,127
Gold(CMX)
Feb04 040225 401.5 401.5 395.0 395.8 -8.7 77 119 -45
Apr04 040225 402.5 403.4 393.0 396.1 -8.7 34,364 146,489 +1,632
Jun04 040225 403.3 404.3 394.5 397.1 -8.7 963 33,049 +302
Aug04 040225 404.0 404.6 396.3 398.0 -8.7 30 8,854 +13
Oct04 040225 405.8 405.8 398.9 398.9 -8.8 8 1,767 +0
Dec04 040225 407.0 407.3 396.5 399.8 -8.8 866 23,415 -53
Total Volume and Open Interest 36,431 241,721 +1,906
Silver(CMX)
Mar04 040225 671.0 674.0 651.0 653.5 -8.7 27,317 33,844 -10,990
May04 040225 674.0 676.5 651.5 655.4 -8.7 19,106 56,071 +13,249
Jul04 040225 671.0 675.5 653.0 656.6 -8.7 854 6,906 +292
Sep04 040225 675.0 675.0 656.0 658.0 -8.7 155 1,643 +64
Dec04 040225 678.0 678.0 657.0 659.7 -8.8 679 14,836 +247
Total Volume and Open Interest 48,256 118,149 +2,862
Platinum(NYM)
Apr04 040225 860.0 861.0 851.5 851.8 -4.3 586 6,852 -13
Jul04 040225 840.0 840.8 837.0 840.8 -6.3 46 458 +15
Oct04 040225 836.3 836.3 836.3 836.3 -6.3 0 22 +0
Total Volume and Open Interest 632 7,332 +2
Palladium(NYME)
Mar04 040225 232.00 234.00 225.00 226.00 -8.40 1,869 4,667 -683
Jun04 040225 236.00 236.25 228.00 228.50 -9.05 1,849 7,513 +673
Sep04 040225 229.50 229.50 229.50 229.50 -9.05 0 51 +0
Total Volume and Open Interest 3,718 12,383 -11
Copper(CMX)
Mar04 040225 134.80 135.50 129.50 130.85 -1.75 14,982 21,560 -4,829
May04 040225 134.80 135.90 129.85 131.25 -1.60 17,850 45,554 +8,694
Jul04 040225 132.80 133.85 129.30 129.45 -1.60 985 6,679 -70
Sep04 040225 131.30 131.80 127.55 127.55 -1.60 163 2,910 -17
Dec04 040225 127.20 128.00 124.10 124.10 -1.55 115 6,413 +51
Total Volume and Open Interest 35,194 89,394 +4,625
DJIA Index(CBOT)
Mar04 040225 10584 10610 10552 10597 +32 11,904 45,852 +247
Jun04 040225 10565 10589 10555 10574 +32 81 1,061 +40
Sep04 040225 10559 10559 10559 10559 +32 0 238 +0
Dec04 040225 10544 10544 10544 10544 +32 0 4 +0
Total Volume and Open Interest 11,985 47,155 +287
S & P 500(CME)
Mar04 040225 1139.00 1144.90 1138.00 1143.00 +4.50 44,561 570,665 -953
Jun04 040225 1137.80 1143.40 1137.80 1141.90 +4.40 4,678 43,758 +3,929
Sep04 040225 1140.90 1140.90 1140.90 1140.90 +4.40 1 3,603 +1
Dec04 040225 1140.00 1140.00 1140.00 1140.00 +4.30 2 190 +0
Total Volume and Open Interest 49,242 618,378 +2,977
S & P 500 E-Mini(Globex)
Mar04 040225 1139.00 1145.00 1137.00 1143.00 +4.50 742,235 577,545 +9,589
Jun04 040225 1137.75 1143.25 1137.00 1142.00 +4.50 606 23,229 +473
Total Volume and Open Interest 742,841 600,774 +10,062
NASDAQ 100(CME)
Mar04 040225 1465.50 1475.50 1461.50 1472.00 +8.50 17,261 74,645 +390
Jun04 040225 1475.00 1475.50 1470.00 1475.50 +8.50 6 1,872 +3
Sep04 040225 1479.00 1479.00 1479.00 1479.00 +9.00 0 7 +0
Total Volume and Open Interest 17,267 76,524 +393
NASDAQ 100 E-Mini(GLOBEX)
Mar04 040225 1464.0 1476.0 1458.0 1472.0 +8.5 396,473 240,718 +588
Jun04 040225 1469.5 1478.5 1468.5 1475.5 +8.5 147 1,800 +47
Total Volume and Open Interest 396,620 242,518 +635
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Mar04 040225 590.50 595.00 589.40 594.50 +5.10 872 16,178 -67
Jun04 040225 594.50 594.50 594.50 594.50 +5.10 0 1 +0
Sep04 040225 594.50 594.50 594.50 594.50 +5.10      
Total Volume and Open Interest 872 16,179 -67
Russell 2000(CME)
Mar04 040225 571.00 578.50 570.00 578.40 +7.55 2,235 26,223 +207
Jun04 040225 576.50 578.00 576.50 578.00 +7.55 0 211 +0
Sep04 040225 578.60 578.60 578.60 578.60 +7.55      
Total Volume and Open Interest 2,235 26,434 +207
Value Line(KCBT)
Mar04 040225 1595.00 1595.00 1595.00 1595.00 +11.50 2 68 +0
Total Volume and Open Interest 2 68 +0
Nikkei 225(CME)
Mar04 040225 10730 10745 10680 10740 +80 3,218 34,693 +516
Jun04 040225 10700 10725 10700 10720 +80 95 435 +67
Total Volume and Open Interest 3,313 35,140 +583
Nikkei 225(SIMEX)
Mar04 040225 10625 10730 10610 10680 +15 32,859 162,293 -1,072
Jun04 040225 10670 10670 10630 10635 +15 48 924 +32
Sep04 040225 10620 10620 10620 10620 +15      
Total Volume and Open Interest 32,907 163,217 -1,040
CAC 40(MATIF)
Feb04 040225 3681.5 3712.5 3675.0 3704.5 +19.5 120,832 460,371 +9,702
Mar04 040225 3690.5 3717.5 3681.0 3710.5 +19.5 37,267 152,902 +17,453
Apr04 040225 3699.0 3713.0 3699.0 3709.0 +19.5 4 53 +40
Total Volume and Open Interest      
DAX Index(EUREX)
Mar04 040225 4000.0 4014.5 3964.0 4001.0 +7.0 152,425 294,147 -3,317
Jun04 040225 4023.0 4032.0 3985.5 4021.0 +6.5 1,545 11,832 -318
Sep04 040225 4031.5 4047.5 4007.0 4041.0 +6.0 628 4,222 +482
Total Volume and Open Interest 154,598 310,201 -3,153
FT-SE 100(LIFFE)
Mar04 040225 4481.50 4498.50 4462.50 4493.50 +21.50 77,867 416,168 -9,898
Jun04 040225 4490.00 4504.00 4470.50 4501.50 +21.50 398 22,720 +25
Sep04 040225 4511.00 4511.00 4511.00 4511.00 +21.50 0 12,275 +0
Total Volume and Open Interest 78,265 461,904 -9,873
SPI 200(SFE)
Mar04 040225 3316.0 3330.0 3313.0 3321.0 +1.0 7,487 163,585 +2,571
Jun04 040225 3330.0 3339.0 3330.0 3331.0 +1.0 112 4,790 +23
Sep04 040225 3345.0 3349.0 3342.0 3342.0 unch 22 1,943 -17
Total Volume and Open Interest 7,737 172,577 +2,597
GSCI(CME)
Mar04 040225 269.10 274.95 269.10 273.35 +4.60 137 15,109 +26
Apr04 040225 270.25 270.25 270.25 270.25 +4.25 1 92 +1
May04 040225 267.50 267.50 267.50 267.50 +4.20 0 82 +0
Total Volume and Open Interest 138 15,283 +27
Reuters CRB Index(NYBOT)
Apr04 040225 269.00 269.00 267.75 268.25 -0.65 128 890 +32
Jun04 040225 267.50 268.00 267.50 268.00 -0.65 1 61 -2
Aug04 040225 266.50 266.50 266.50 266.50 -0.65 0 2 +0
Total Volume and Open Interest 129 953 +30
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