MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu March 04, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar04 040304 943.00 944.00 923.50 932.50 -9.50 4,267 4,161 -2,670
May04 040304 944.00 946.00 926.00 936.50 -6.50 61,498 151,335 -445
Jul04 040304 928.00 932.00 916.25 925.00 -2.75 14,479 55,179 +62
Aug04 040304 882.00 883.00 872.00 880.00 unch 1,778 10,406 +29
Sep04 040304 811.00 815.00 805.00 811.00 +0.50 1,116 6,334 +157
Nov04 040304 737.00 742.00 730.50 739.50 +1.75 10,210 34,450 +557
Jan05 040304 736.00 739.00 731.00 738.50 +4.00 96 1,004 +24
Total Volume and Open Interest 93,546 264,112 -2,222
Soybean Meal(CBOT)
Mar04 040304 283.00 284.20 279.50 282.80 -0.30 2,851 4,142 -1,332
May04 040304 285.30 286.00 281.30 284.20 -1.10 12,745 82,248 +780
Jul04 040304 280.80 281.50 277.30 279.60 -1.00 5,073 40,256 +162
Aug04 040304 269.50 270.30 267.00 269.70 unch 1,677 13,523 -47
Sep04 040304 255.00 255.00 252.50 254.00 unch 1,492 11,143 +539
Oct04 040304 224.50 226.50 223.50 225.50 +0.60 1,313 9,350 +85
Dec04 040304 220.00 221.20 218.50 220.80 +0.80 2,868 19,056 -256
Jan05 040304 220.50 221.00 219.00 219.80 -0.20 244 2,162 +141
Total Volume and Open Interest 28,275 184,381 +73
Soybean Oil(CBOT)
Mar04 040304 33.45 33.62 32.80 32.95 -0.67 2,128 2,454 -577
May04 040304 33.37 33.45 32.60 32.79 -0.71 21,532 112,122 -3,054
Jul04 040304 33.15 33.20 32.45 32.69 -0.51 7,998 48,231 -1,497
Aug04 040304 32.25 32.35 31.80 31.95 -0.32 1,329 7,106 +133
Sep04 040304 31.05 31.25 30.80 31.10 +0.05 726 8,727 -67
Oct04 040304 29.50 29.70 29.30 29.70 +0.10 825 7,049 +270
Dec04 040304 28.20 28.45 28.05 28.37 +0.17 2,086 13,631 +248
Jan05 040304 28.00 28.20 28.00 28.20 +0.45 107 690 +97
Total Volume and Open Interest 36,740 201,179 -4,447
Canola(WCE)
Mar04 040304 413.0 413.0 412.5 412.5 -1.0 629 233 -514
May04 040304 411.8 411.8 408.1 409.1 -3.1 4,994 32,438 +72
Jul04 040304 413.7 413.8 410.1 411.4 -3.5 954 13,223 +64
Sep04 040304 368.0 368.0 368.0 368.0 unch      
Nov04 040304 371.0 371.5 370.4 371.2 -0.7 1,121 17,740 +783
Total Volume and Open Interest 7,705 63,799 +412
Corn(CBOT)
Mar04 040304 291.50 291.75 288.25 290.75 +0.25 9,572 11,455 -2,323
May04 040304 299.00 299.00 294.50 297.00 -0.75 49,272 330,590 -5,115
Jul04 040304 302.00 302.00 298.00 300.75 -0.75 13,695 112,287 +1,583
Sep04 040304 296.00 296.00 292.50 295.00 -1.00 1,368 20,436 -8
Dec04 040304 292.00 293.00 289.75 292.00 -1.25 14,321 157,459 -401
Mar05 040304 293.75 293.75 291.00 293.00 -1.00 475 12,254 +168
Total Volume and Open Interest 89,043 649,683 -6,060
Wheat(CBOT)
Mar04 040304 367.50 372.00 365.00 370.75 +1.25 403 891 -403
May04 040304 375.00 379.50 371.75 378.50 +2.25 15,412 82,039 -1,501
Jul04 040304 378.50 382.00 375.00 381.50 +1.75 7,793 31,736 +360
Sep04 040304 382.00 385.50 380.25 385.00 +1.50 724 4,573 +301
Dec04 040304 389.00 395.00 388.00 394.00 +2.00 672 5,837 -138
Total Volume and Open Interest 25,029 125,540 -1,377
Wheat(KCBT)
Mar04 040304 372.00 375.00 372.00 375.00 +2.00 103 182 -125
May04 040304 379.50 381.50 376.50 381.00 +0.50 6,095 34,703 -432
Jul04 040304 382.25 384.00 380.00 383.75 +0.75 3,631 17,108 +710
Sep04 040304 385.00 387.25 384.50 387.25 +0.75 170 2,054 -182
Dec04 040304 394.00 394.50 393.00 394.00 unch 298 3,384 -56
Total Volume and Open Interest 10,301 57,448 -81
Wheat(MGE)
Mar04 040304 413.00 415.50 412.00 414.00 -1.00 189 134 -506
May04 040304 418.50 422.00 414.00 420.50 +1.50 2,905 23,233 +429
Jul04 040304 414.00 418.00 410.00 418.00 +3.75 641 6,749 +56
Sep04 040304 411.00 412.50 407.00 412.00 +2.00 489 5,842 +140
Dec04 040304 413.25 415.00 410.00 414.50 +1.25 654 2,946 -34
Total Volume and Open Interest 4,878 38,995 +85
Oats(CBOT)
Mar04 040304 154.00 154.00 151.50 152.50 -0.25 85 89 -50
May04 040304 157.75 157.75 154.25 157.25 -0.50 1,124 5,340 +10
Jul04 040304 161.75 162.00 159.50 161.75 +0.50 76 884 -5
Sep04 040304 162.50 163.50 162.50 162.50 +0.25 44 210 +18
Total Volume and Open Interest 1,364 7,452 -26
Rough Rice(CBOT)
Mar04 040304 9.75 9.75 9.54 9.54 -0.02 208 209 +113
May04 040304 9.88 9.98 9.65 9.72 -0.02 1,107 4,742 -8
Jul04 040304 10.07 10.08 9.83 9.84 -0.05 99 723 +40
Sep04 040304 9.05 9.05 8.70 8.71 -0.17 96 186 +37
Total Volume and Open Interest 1,641 6,150 +277
Live Cattle(CME)
Apr04 040304 80.100 80.450 79.000 79.425 +1.100 10,772 46,303 -322
Jun04 040304 74.400 74.700 72.750 73.850 +0.100 4,464 22,351 +856
Aug04 040304 74.200 74.400 72.850 73.650 -0.375 1,737 14,227 +65
Oct04 040304 77.500 77.500 76.150 76.325 -0.700 771 13,188 +124
Dec04 040304 78.900 78.900 77.800 77.950 -0.775 276 4,500 +86
Feb05 040304 79.600 79.900 79.250 79.425 -0.475 81 1,958 +23
Total Volume and Open Interest 18,122 102,606 +834
Feeder Cattle(CME)
Mar04 040304 88.500 88.500 86.800 87.175 -0.575 1,062 2,545 -90
Apr04 040304 87.000 87.050 84.850 85.250 -1.125 1,406 4,575 -219
May04 040304 88.200 88.300 85.750 86.175 -1.250 1,465 4,481 +437
Aug04 040304 89.500 89.500 87.500 88.375 -0.625 252 2,967 +2
Sep04 040304 89.150 89.150 88.000 88.300 -0.750 11 314 -3
Oct04 040304 89.000 89.000 87.750 88.250 -0.600 56 546 -7
Nov04 040304 89.200 89.200 87.900 88.350 -0.650 3 101 -1
Total Volume and Open Interest 4,255 15,529 +119
Lean Hogs(CME)
Apr04 040304 60.900 60.900 59.600 60.475 -0.425 5,716 33,529 -1,007
May04 040304 60.300 61.300 59.950 61.300 +0.500 195 2,529 +12
Jun04 040304 66.350 66.500 64.700 66.250 -0.075 2,652 18,371 +5
Jul04 040304 62.650 62.650 61.475 62.275 -0.450 614 4,869 +224
Aug04 040304 59.250 59.800 58.600 59.550 unch 79 1,983 +14
Oct04 040304 52.600 52.700 52.350 52.450 -0.325 57 1,051 +22
Dec04 040304 52.700 52.750 52.175 52.175 -0.375 89 862 -13
Feb05 040304 55.300 55.375 55.300 55.375 -0.125 3 106 +3
Total Volume and Open Interest 9,406 63,310 -739
Pork Bellies(CME)
Mar04 040304 95.350 95.400 94.350 95.250 -1.150 528 799 -216
May04 040304 96.625 96.650 95.500 96.075 -1.600 711 2,089 +339
Jul04 040304 96.400 97.650 96.400 97.425 -1.275 17 547 -5
Aug04 040304 94.400 94.400 94.400 94.400 -1.600 3 33 -1
Feb05 040304 84.750 84.750 84.750 84.750 -0.950 0 1 +0
Total Volume and Open Interest 1,259 3,470 +117
BFP Milk Class III(CME)
Feb04 040304 11.89 11.89 11.89 11.89 +0.01      
Mar04 040304 13.56 13.57 13.55 13.57 +0.01 73 2,714 -13
Apr04 040304 14.36 14.54 14.36 14.54 +0.18 307 2,790 +30
May04 040304 14.80 15.00 14.80 15.00 +0.20 244 2,581 +60
Jun04 040304 14.85 15.02 14.84 15.00 +0.15 232 2,447 +73
Total Volume and Open Interest 1,773 22,669 +546
Cocoa(NYBOT)
Mar04 040304 1480 1494 1462 1467 -16 25 80 -10
May04 040304 1485 1498 1463 1475 -16 5,884 30,213 +813
Jul04 040304 1491 1500 1468 1478 -18 1,157 14,071 -31
Sep04 040304 1498 1500 1473 1482 -16 410 11,302 -118
Dec04 040304 1506 1506 1484 1491 -14 134 9,520 +1
Mar05 040304 1490 1498 1490 1498 -13 66 7,282 +13
May05 040304 1510 1510 1497 1505 -12 500 8,406 +290
Total Volume and Open Interest 8,286 88,316 +1,033
Coffee "C"(NYBOT)
Mar04 040304 71.50 72.60 70.90 72.60 +0.80 345 1,056 -261
May04 040304 73.00 74.80 72.75 74.55 +1.10 12,739 63,935 -1,662
Jul04 040304 75.00 76.55 74.80 76.55 +1.10 1,951 12,808 +164
Sep04 040304 77.00 78.70 76.75 78.50 +1.10 485 8,957 +290
Dec04 040304 79.60 81.05 79.30 81.05 +1.05 325 5,337 -10
Mar05 040304 82.00 83.60 81.90 83.60 +1.10 264 3,565 +206
Total Volume and Open Interest 16,290 96,675 -1,199
Orange Juice(NYBOT)
Mar04 040304 61.60 62.20 61.60 62.15 +0.35 244 1,809 -214
May04 040304 63.65 63.90 63.40 63.70 +0.05 1,174 22,150 +167
Jul04 040304 66.10 66.25 66.00 66.20 +0.30 160 3,825 +75
Sep04 040304 68.50 68.50 68.30 68.50 +0.35 66 1,225 +5
Nov04 040304 70.70 70.75 70.70 70.75 +0.35 13 1,064 -3
Total Volume and Open Interest 1,661 31,517 +30
Sugar #11(NYBOT)
May04 040304 6.05 6.15 6.01 6.13 +0.07 15,093 148,099 +1,333
Jul04 040304 5.95 6.04 5.92 6.02 +0.07 4,220 37,684 -472
Oct04 040304 6.05 6.10 6.04 6.08 +0.03 2,397 31,219 -308
Mar05 040304 6.28 6.30 6.27 6.28 +0.01 1,718 14,900 +816
May05 040304 6.32 6.32 6.30 6.30 +0.01 238 6,134 +15
Total Volume and Open Interest 24,541 244,900 +1,667
London Cocoa(LCE)
Mar04 040304 845 856 834 847 -9 6,168 33,464 -3,187
May04 040304 838 851 832 845 -7 7,874 35,433 +2,808
Jul04 040304 859 867 848 862 -5 1,191 19,779 -192
Sep04 040304 874 879 864 877 -6 1,564 23,648 +518
Dec04 040304 890 899 881 893 -5 2,242 35,661 +592
Mar05 040304 901 907 894 905 -5 236 21,762 +5
May05 040304 914 914 914 914 -4 22 5,712 +0
Total Volume and Open Interest 19,707 182,161 +934
London Coffee(LCE)
Mar04 040304 700.00 700.00 686.00 689.00 -11.00 152 445 -109
May04 040304 724.00 726.00 716.00 723.00 -6.00 6,177 63,720 -2,134
Jul04 040304 745.00 747.00 739.00 745.00 -5.00 2,879 31,263 +735
Sep04 040304 763.00 763.00 757.00 762.00 -5.00 1,141 20,832 +36
Nov04 040304 782.00 782.00 775.00 778.00 -5.00 890 14,719 +375
Jan05 040304 794.00 794.00 789.00 793.00 -5.00 969 8,228 +736
Total Volume and Open Interest 12,855 142,730 +1
London Sugar(LCE)
Mar04 040216 196.50 197.60 195.20 197.40 +10.00 2,901 3,046 +572
May04 040304 206.40 207.40 204.70 206.80 +1.30 2,497 25,951 +679
Aug04 040304 199.20 200.90 199.20 200.80 +1.30 1,302 15,960 +220
Oct04 040304 194.20 194.40 194.00 194.20 +1.10 535 7,251 +217
Dec04 040304 193.30 194.60 193.30 194.20 +1.20 206 3,045 -151
Total Volume and Open Interest 4,646 56,675 +1,003
Cotton(NYBOT)
Mar04 040304 68.05 68.05 67.60 67.60 -0.90 9 107 -6
May04 040304 69.30 70.50 68.40 68.97 -1.05 12,726 49,748 -820
Jul04 040304 70.55 71.70 69.75 70.34 -0.94 2,529 15,273 +192
Oct04 040304 66.25 66.55 65.55 65.55 -0.70 31 715 +23
Dec04 040304 66.50 67.30 66.00 66.35 -0.60 1,094 9,207 +208
Mar05 040304 68.95 68.95 68.45 68.45 -0.60 200 1,932 +160
Total Volume and Open Interest 16,589 78,107 -243
Lumber(CME)
Mar04 040304 379.0 385.0 376.5 383.0 +1.9 504 1,158 -226
May04 040304 369.2 377.7 367.7 373.9 +3.4 662 2,254 +81
Jul04 040304 359.9 366.0 357.0 365.7 +2.5 52 468 +3
Sep04 040304 353.0 358.0 353.0 358.0 +0.2 10 164 +1
Total Volume and Open Interest 1,230 4,062 -140
Crude Oil(NYM)
Apr04 040304 36.05 36.85 35.75 36.64 +0.84 99,745 183,106 -6,167
May04 040304 35.25 35.90 34.90 35.81 +0.76 58,673 91,347 +4,142
Jun04 040304 34.46 35.00 34.20 34.98 +0.66 18,268 59,191 -440
Jul04 040304 33.85 34.35 33.57 34.35 +0.62 4,682 36,116 +745
Aug04 040304 33.30 33.82 33.15 33.82 +0.59 1,711 23,565 +174
Sep04 040304 33.05 33.36 33.05 33.36 +0.56 1,656 29,922 +419
Oct04 040304 32.99 32.99 32.99 32.99 +0.54 1,179 22,674 +461
Nov04 040304 32.08 32.66 32.06 32.66 +0.53 739 15,153 +400
Dec04 040304 31.88 32.35 31.70 32.35 +0.51 6,009 53,763 +245
Jan05 040304 31.40 32.02 31.40 32.02 +0.50 601 15,797 +26
Feb05 040304 31.65 31.74 31.65 31.74 +0.49 35 7,335 -204
Mar05 040304 31.47 31.47 31.47 31.47 +0.48 110 6,488 +110
Apr05 040304 31.20 31.20 31.20 31.20 +0.47 20 5,228 +20
May05 040304 30.95 30.95 30.95 30.95 +0.47 5 2,467 +0
Jun05 040304 30.45 30.71 30.45 30.71 +0.47 390 11,401 +82
Jul05 040304 30.48 30.48 30.48 30.48 +0.46 300 3,656 +50
Total Volume and Open Interest 198,659 669,624 +595
Heating Oil(NYM)
Apr04 040304 90.40 93.00 89.50 92.31 +2.46 33,610 55,596 -4,639
May04 040304 89.00 90.90 88.00 90.58 +2.40 14,569 21,834 -1,869
Jun04 040304 87.20 88.68 86.65 88.68 +2.30 5,994 18,068 +439
Jul04 040304 86.00 87.78 86.00 87.78 +2.20 1,797 13,031 +152
Aug04 040304 86.00 87.53 86.00 87.53 +2.10 1,690 8,513 +261
Sep04 040304 86.25 87.83 86.25 87.83 +2.05 143 3,804 -55
Oct04 040304 88.65 88.65 88.28 88.28 +2.00 232 2,969 +218
Nov04 040304 88.83 88.83 88.83 88.83 +1.95 37 2,339 -2
Dec04 040304 89.00 89.38 89.00 89.38 +1.95 1,358 14,643 +26
Jan05 040304 89.63 89.63 89.63 89.63 +1.90 339 3,970 +0
Feb05 040304 89.28 89.28 89.28 89.28 +1.85 76 2,370 +44
Mar05 040304 86.83 86.83 86.83 86.83 +1.70 552 3,428 +542
Total Volume and Open Interest 60,468 151,220 -4,835
Unleaded Gas(NYM)
Apr04 040304 110.00 110.95 107.65 110.52 +0.95 37,813 70,278 -7,228
May04 040304 109.30 110.20 107.00 109.76 +0.85 17,642 31,046 +2,915
Jun04 040304 106.90 108.25 105.70 107.86 +1.05 4,893 12,980 +953
Jul04 040304 105.00 106.10 103.80 105.66 +1.25 1,937 8,126 +629
Aug04 040304 101.30 103.30 101.30 103.06 +1.45 289 7,050 +120
Sep04 040304 97.30 99.50 97.30 99.46 +1.50 1,101 8,332 +222
Oct04 040304 93.00 94.92 93.00 94.92 +1.56 12 3,631 +12
Nov04 040304 92.27 92.27 92.27 92.27 +1.66 10 786 +0
Dec04 040304 90.67 90.67 90.67 90.67 +1.76 15 2,023 +0
Jan05 040304 89.92 89.92 89.92 89.92 +1.81 100 1,900 +100
Feb05 040304 89.77 89.77 89.77 89.77 +1.86 100 1,506 +100
Mar05 040304 90.17 90.17 90.17 90.17 +1.91 0 2 +0
Total Volume and Open Interest 63,912 147,660 -2,177
Natural Gas(NYM)
Apr04 040304 5.370 5.500 5.200 5.457 +0.082 33,108 46,079 -1,182
May04 040304 5.420 5.560 5.280 5.544 +0.092 9,344 33,916 -299
Jun04 040304 5.460 5.585 5.350 5.582 +0.087 5,146 23,202 +599
Jul04 040304 5.500 5.620 5.380 5.614 +0.084 1,899 19,438 +225
Aug04 040304 5.520 5.634 5.420 5.634 +0.084 2,235 15,432 -356
Sep04 040304 5.500 5.606 5.410 5.606 +0.083 989 15,481 +37
Oct04 040304 5.510 5.621 5.400 5.621 +0.081 1,751 16,651 -353
Nov04 040304 5.680 5.788 5.570 5.788 +0.073 509 11,090 +267
Dec04 040304 5.850 5.960 5.750 5.956 +0.071 970 14,420 +363
Jan05 040304 5.970 6.100 5.890 6.086 +0.071 573 12,957 +88
Feb05 040304 5.920 6.018 5.880 6.018 +0.068 166 10,226 +79
Mar05 040304 5.720 5.830 5.660 5.808 +0.058 642 9,745 -23
Apr05 040304 5.180 5.228 5.180 5.228 +0.023 456 10,247 +24
May05 040304 5.070 5.111 5.070 5.111 +0.021 100 4,973 +42
Jun05 040304 5.113 5.134 5.113 5.134 +0.021 14 5,147 +6
Jul05 040304 5.150 5.166 5.090 5.166 +0.021 33 10,935 +7
Total Volume and Open Interest 58,509 312,273 -200
Brent Crude Oil(IPE)
Apr04 040304 32.25 33.05 32.12 32.89 +0.66 6,240 96,023 -2,431
May04 040304 31.82 32.48 31.64 32.36 +0.60 30,272 71,920 -311
Jun04 040304 31.52 32.10 31.30 31.99 +0.53 11,598 36,206 +639
Jul04 040304 31.18 31.71 31.05 31.65 +0.49 1,902 16,488 +188
Aug04 040304 30.90 31.40 30.90 31.34 +0.47 204 8,817 +79
Sep04 040304 30.71 31.14 30.62 31.03 +0.40 670 12,164 +97
Oct04 040304 30.30 30.73 30.30 30.73 +0.37 700 6,997 +134
Nov04 040304 30.44 30.44 30.44 30.44 +0.36 310 6,430 +0
Dec04 040304 29.88 30.30 29.65 30.16 +0.34 3,867 23,877 -445
Jan05 040304 29.84 29.84 29.84 29.84 +0.31 160 4,628 +115
Feb05 040304 29.30 29.55 29.30 29.55 +0.29 0 2,069 +0
Mar05 040304 29.27 29.27 29.27 29.27 +0.28 50 3,322 +50
Total Volume and Open Interest 56,947 335,358 -1,467
Gas Oil(IPE)
Mar04 040304 273.00 279.50 271.25 279.25 +4.50 14,071 38,228 -1,016
Apr04 040304 268.50 274.50 267.25 274.00 +4.25 14,801 45,549 +724
May04 040304 265.75 270.50 264.00 270.50 +4.25 3,071 12,935 +675
Jun04 040304 262.00 267.50 262.00 267.50 +4.25 1,572 16,612 -8
Jul04 040304 266.00 266.00 266.00 266.00 +4.50 744 7,724 +98
Aug04 040304 265.75 265.75 265.75 265.75 +4.50 414 4,396 -7
Sep04 040304 266.00 266.00 266.00 266.00 +5.00 204 5,335 +304
Oct04 040304 266.25 266.25 266.25 266.25 +5.00 4 3,801 +4
Nov04 040304 261.50 266.00 260.25 266.00 +5.00 4 3,724 +0
Dec04 040304 260.75 265.25 259.50 265.25 +5.25 179 12,551 +79
Total Volume and Open Interest 35,064 166,538 +753
US Dollar Index(NYBOT)
Mar04 040304 89.15 89.50 88.90 89.22 +0.08 2,005 11,965 -569
Jun04 040304 89.55 89.93 89.30 89.64 +0.09 770 3,050 +97
Sep04 040304 90.08 90.08 90.08 90.08 +0.09 1 15 -1
Total Volume and Open Interest 2,781 15,041 -472
Australian Dollar(CME)
Mar04 040304 74.96 75.25 74.83 75.00 +0.04 12,789 51,560 +2,164
Jun04 040304 74.09 74.45 74.00 74.17 +0.04 680 6,248 +1,087
Sep04 040304 73.20 73.34 73.20 73.34 +0.04 0 820 +1
Total Volume and Open Interest 13,501 58,819 +3,271
British Pound(CME)
Mar04 040304 182.10 182.74 181.87 182.15 -0.57 10,271 56,534 -1,559
Jun04 040304 180.64 181.40 180.40 180.72 -0.56 2,027 5,733 +1,101
Sep04 040304 179.20 179.50 179.20 179.27 -0.56 0 12 +0
Total Volume and Open Interest 12,298 62,638 -458
Canadian Dollar(CME)
Mar04 040304 74.50 75.09 74.49 75.00 +0.31 7,012 53,417 -1,762
Jun04 040304 74.28 74.90 74.28 74.79 +0.30 1,117 7,775 +772
Sep04 040304 74.65 74.66 74.45 74.66 +0.30 502 2,095 +338
Dec04 040304 74.13 74.60 74.10 74.53 +0.30 194 1,474 +111
Total Volume and Open Interest 8,825 64,968 -540
Japanese Yen(CME)
Mar04 040304 90.36 90.49 90.00 90.05 -0.83 8,235 133,577 -1,145
Jun04 040304 90.59 90.70 90.25 90.31 -0.83 3,530 20,963 +2,222
Sep04 040304 90.65 90.65 90.59 90.59 -0.83 1 70 +1
Total Volume and Open Interest 11,766 154,623 +1,078
Swiss Franc(CME)
Mar04 040304 76.91 77.59 76.87 77.33 +0.07 8,430 42,170 -986
Jun04 040304 77.06 77.73 76.98 77.49 +0.06 869 5,294 +761
Sep04 040304 77.65 77.65 77.65 77.65 +0.05 0 8 +0
Total Volume and Open Interest 9,299 47,570 -225
EuroFX(CME)
Mar04 040304 121.41 122.36 121.34 121.90 unch 17,352 132,802 +4,231
Jun04 040304 121.12 122.05 121.07 121.61 unch 2,246 7,642 +1,294
Sep04 040304 121.36 121.36 121.36 121.36 +0.11 76 305 +33
Total Volume and Open Interest 19,701 141,223 +5,561
Mexican Peso(CME)
Mar04 040304 9030.0 9140.0 9030.0 9107.0 +95.0 11,521 38,319 -1,031
Jun04 040304 8895.0 9010.0 8895.0 8995.0 +98.0 1,636 5,124 +988
Total Volume and Open Interest 13,353 44,353 +62
30-Year T-Bonds(CBOT)
Mar04 040304 113~02 113~19 112~21 113~13 +0~13 61,661 97,929 -30,941
Jun04 040304 111~20 112~03 111~05 111~30 +0~13 292,297 462,307 +21,884
Sep04 040304 109~29 110~19 109~27 110~17 +0~13 280 1,273 +78
Total Volume and Open Interest 354,313 561,874 -8,912
Municipal Bonds(CBOT)
Mar04 040304 105~08 105~23 105~05 105~20 +0~04 750 2,078 -445
Jun04 040304 104~05 104~23 104~05 104~19 +0~05 876 1,037 +289
Total Volume and Open Interest 1,626 3,115 -156
10-Year T-Notes(CBOT)
Mar04 040304 114~275 115~060 114~200 115~030 +0~090 120,581 250,246 -49,563
Jun04 040304 113~120 113~230 113~020 113~195 +0~095 743,970 1,069,127 +57,304
Total Volume and Open Interest 865,091 1,324,883 +8,045
5-Year T-Notes(CBOT)
Mar04 040304 113~070 113~160 113~070 113~155 +0~050 50,687 0 +0
Jun04 040304 111~270 112~045 111~240 112~035 +0~055 305,835 0 +0
Sep04 040304 110~300 110~300 110~300 110~300 +0~055 0 100 +100
Total Volume and Open Interest 356,522 100 +100
2 Year T-Notes(CBOT)
Mar04 040304 107~076 107~086 107~076 107~085 +0~003 9,039 64,515 -10,250
Jun04 040304 107~000 107~013 106~125 107~012 +0~006 9,494 162,820 +3,197
Total Volume and Open Interest 18,533 227,335 -7,053
Eurodollars(CME)
Mar04 040304 98.863 98.870 98.863 98.865 unch 60,785 729,856 -5,130
Jun04 040304 98.725 98.755 98.725 98.745 +0.010 155,269 950,299 +24,430
Sep04 040304 98.495 98.535 98.480 98.530 +0.020 201,951 924,223 -9,877
Dec04 040304 98.155 98.220 98.140 98.205 +0.025 218,212 659,494 -644
Mar05 040304 97.785 97.865 97.770 97.845 +0.030 140,827 534,452 -905
Jun05 040304 97.405 97.470 97.390 97.465 +0.035 52,045 392,486 -9,862
Sep05 040304 97.050 97.115 97.035 97.110 +0.035 42,547 328,386 +2,153
Dec05 040304 96.720 96.800 96.715 96.790 +0.040 29,812 228,909 +1,321
Mar06 040304 96.470 96.540 96.450 96.535 +0.045 16,832 193,892 +2,910
Jun06 040304 96.235 96.305 96.220 96.300 +0.045 10,160 133,563 -346
Sep06 040304 96.020 96.090 96.010 96.080 +0.040 10,311 137,308 -376
Dec06 040304 95.805 95.870 95.795 95.870 +0.045 8,118 115,330 +291
Total Volume and Open Interest 980,698 5,946,102 +10,200
3-Mth Euro-Yen(CME)
Mar04 040304 99.92 99.92 99.92 99.92 +0.01 0 9,178 -15
Jun04 040304 99.91 99.91 99.91 99.91 unch 1,503 10,328 +430
Sep04 040304 99.88 99.88 99.88 99.88 unch 187 8,742 -26
Dec04 040304 99.85 99.85 99.85 99.85 +0.01 187 8,790 +499
Mar05 040304 99.77 99.77 99.77 99.77 +0.01 595 4,555 +631
Jun05 040304 99.71 99.71 99.71 99.71 +0.01 8 1,983 +355
Sep05 040304 99.59 99.59 99.59 99.59 +0.02 100 1,609 +275
Dec05 040304 99.48 99.49 99.48 99.49 +0.06 221 1,747 +474
Mar06 040304 99.37 99.37 99.37 99.37 +0.03 0 294 +0
Jun06 040304 99.27 99.27 99.27 99.27 +0.04 0 47 +0
Total Volume and Open Interest 2,801 48,569 +2,624
3-Mth Euro-Yen(SIMEX)
Mar04 040304 99.91 99.91 99.91 99.91 unch 474 59,975 -271
Jun04 040304 99.91 99.92 99.91 99.91 unch 2,529 67,225 +681
Sep04 040304 99.88 99.89 99.88 99.88 unch 2,981 39,028 -57
Dec04 040304 99.85 99.86 99.85 99.85 unch 4,556 60,736 -376
Mar05 040304 99.77 99.79 99.77 99.77 unch 1,580 30,979 -107
Jun05 040304 99.70 99.73 99.69 99.70 unch 6,142 46,380 +2,178
Sep05 040304 99.57 99.61 99.57 99.59 +0.02 1,676 18,477 +452
Dec05 040304 99.45 99.49 99.45 99.48 +0.04 1,889 5,890 +1,339
Total Volume and Open Interest 23,497 344,091 +5,320
German Euro-Bund(EUREX)
Mar04 040304 115.25 115.46 114.93 115.44 +0.27 1,214,622 578,135 -142,184
Jun04 040304 114.33 114.52 113.97 114.50 +0.28 325,685 493,565 +127,187
Sep04 040304 113.69 113.98 113.65 113.84 +0.23 2,531 12 +10
Total Volume and Open Interest 1,542,838 1,071,712 -14,987
German Euro-Bobl(EUREX)
Mar04 040304 112.26 112.45 112.01 112.41 +0.22 1,007,596 372,654 -95,398
Jun04 040304 111.49 111.71 111.24 111.69 +0.29 329,763 516,721 +88,878
Sep04 040304 111.11 111.11 111.11 111.11 +0.27 705 3,206 -1
Total Volume and Open Interest 1,338,064 892,581 -6,521
Long Gilt(LIFFE)
Mar04 040304 108~09 108~14 108~06 108~13 +0~09 3,828 36,051 -1,807
Jun04 040304 107~25 108~02 107~20 107~31 +0~09 60,646 151,151 +5,433
Total Volume and Open Interest 64,474 187,202 +3,626
3-Mth Short Sterling(LIFFE)
Mar04 040304 95.72 95.76 95.71 95.75 +0.03 36,472 176,586 -8,913
Jun04 040304 95.49 95.53 95.48 95.51 +0.02 51,985 210,776 +1,001
Sep04 040304 95.30 95.34 95.27 95.31 +0.02 43,499 154,957 +2,737
Total Volume and Open Interest 231,407 1,138,755 +5,783
3-Mth Euribor(LIFFE)
Mar04 040304 97.960 97.965 97.915 97.940 -0.010 100,484 563,370 -3,995
Jun04 040304 97.980 97.985 97.910 97.960 +0.005 206,007 625,420 +3,143
Sep04 040304 97.875 97.885 97.810 97.875 +0.025 206,777 497,330 -7,938
Total Volume and Open Interest 1,076,205 3,184,772 -21,194
3-Mth Aus T-Bills(SFE)
Mar04 040304 94.44 94.52 94.44 94.47 +0.03 28,828 140,847 +5,328
Jun04 040304 94.38 94.41 94.35 94.40 +0.03 32,595 212,011 +5,231
Sep04 040304 94.32 94.35 94.30 94.34 +0.02 8,024 77,710 +1,093
Dec04 040304 94.29 94.31 94.26 94.30 +0.02 2,287 37,332 +3,408
Mar05 040304 94.22 94.25 94.21 94.24 +0.02 226 19,562 +125
Jun05 040304 94.15 94.18 94.15 94.17 unch 255 13,542 +200
Sep05 040304 94.09 94.14 94.09 94.12 +0.01 70 6,821 +5
Dec05 040304 94.07 94.08 94.06 94.06 +0.01 229 3,220 +31
Mar06 040304 94.02 94.02 94.02 94.02 +0.02 1 928 +1
Jun06 040304 93.98 93.98 93.98 93.98 +0.02 0 1,343 +0
Total Volume and Open Interest 72,515 514,251 +15,422
10-Year Aus T-Bonds(SFE)
Mar04 040304 94.40 94.40 94.36 94.38 -0.01 40,500 271,158 +17,443
Jun04 040304 94.36 94.37 94.33 94.35 -0.01 857 3,779 +709
Total Volume and Open Interest 41,357 274,937 +18,152
3-Year Aus T-Bonds(SFE)
Mar04 040304 94.55 94.56 94.52 94.55 +0.01 118,587 599,526 +26,786
Jun04 040304 94.45 94.45 94.42 94.45 +0.01 6,043 14,999 +5,379
Total Volume and Open Interest 124,630 614,525 +32,165
Gold(CMX)
Apr04 040304 392.5 395.2 391.7 393.2 +0.5 51,177 135,840 -3,960
Jun04 040304 394.0 396.2 392.7 394.2 +0.5 2,474 36,148 +295
Aug04 040304 394.0 397.5 393.5 395.1 +0.5 134 8,253 +24
Oct04 040304 395.9 395.9 395.9 395.9 +0.5 381 1,830 -88
Dec04 040304 396.8 398.8 396.0 396.8 +0.5 1,083 23,250 +244
Feb05 040304 397.8 397.8 397.8 397.8 +0.5 322 3,046 +19
Total Volume and Open Interest 58,522 235,177 -2,175
Silver(CMX)
Mar04 040304 677.0 677.5 671.0 675.9 +1.6 2,041 2,025 -767
May04 040304 676.5 684.5 671.0 676.8 +1.6 21,915 81,265 +555
Jul04 040304 679.0 685.5 672.0 677.8 +1.6 667 8,153 -58
Sep04 040304 678.9 678.9 678.9 678.9 +1.6 324 2,186 +262
Dec04 040304 682.0 689.0 680.0 680.5 +1.7 593 14,717 -40
Total Volume and Open Interest 25,745 113,537 +52
Platinum(NYM)
Apr04 040304 887.0 887.0 878.0 882.1 -1.4 1,084 7,885 -115
Jul04 040304 868.0 871.1 868.0 871.1 -1.4 146 750 +15
Oct04 040304 859.1 859.1 859.1 859.1 -8.9 0 24 +0
Total Volume and Open Interest 1,230 8,659 -100
Palladium(NYME)
Mar04 040304 235.00 243.35 235.00 243.35 +5.90 174 1,430 -16
Jun04 040304 240.00 247.00 240.00 246.25 +6.30 1,244 10,617 +40
Sep04 040304 247.25 247.25 247.25 247.25 +6.30 1 53 +1
Total Volume and Open Interest 1,419 12,270 +25
Copper(CMX)
Mar04 040304 131.30 132.00 129.05 131.75 +1.65 1,046 2,759 -262
May04 040304 131.70 132.60 129.10 132.25 +1.60 21,530 51,491 -4,761
Jul04 040304 130.30 131.00 128.10 130.75 +1.50 1,169 7,161 +80
Sep04 040304 128.00 129.10 126.60 128.95 +1.40 253 3,300 -18
Dec04 040304 125.00 125.50 123.30 125.45 +1.40 211 6,836 -5
Total Volume and Open Interest 24,380 79,221 -4,925
DJIA Index(CBOT)
Mar04 040304 10602 10605 10556 10581 -7 8,862 47,123 -723
Jun04 040304 10585 10585 10540 10558 -6 121 1,398 +34
Sep04 040304 10540 10540 10540 10540 -9 0 238 +0
Dec04 040304 10525 10525 10525 10525 -9 0 4 +0
Total Volume and Open Interest 8,983 48,763 -689
S & P 500(CME)
Mar04 040304 1150.70 1155.00 1149.40 1154.20 +3.50 62,184 534,551 -20,992
Jun04 040304 1150.00 1153.80 1148.50 1153.20 +3.50 19,021 74,861 +15,665
Sep04 040304 1152.30 1152.30 1152.30 1152.30 +3.50 5,964 9,144 +5,496
Dec04 040304 1151.60 1151.60 1151.60 1151.60 +3.50 90 381 +71
Total Volume and Open Interest 87,260 619,106 +240
S & P 500 E-Mini(Globex)
Mar04 040304 1150.50 1155.25 1149.25 1154.25 +3.50 640,846 590,670 +11,177
Jun04 040304 1149.00 1154.00 1148.75 1153.25 +3.50 6,632 45,768 +5,665
Total Volume and Open Interest 647,478 636,438 +16,842
NASDAQ 100(CME)
Mar04 040304 1465.50 1482.00 1464.00 1477.50 +13.50 14,513 71,878 -1,563
Jun04 040304 1471.00 1485.00 1470.00 1480.50 +13.00 2,880 8,353 +2,214
Sep04 040304 1483.50 1483.50 1483.50 1483.50 +12.50 0 8 +0
Total Volume and Open Interest 17,393 80,239 +651
NASDAQ 100 E-Mini(GLOBEX)
Mar04 040304 1465.5 1482.0 1463.5 1477.5 +13.5 305,319 253,566 +5,571
Jun04 040304 1469.0 1484.5 1468.0 1480.5 +13.0 593 2,401 +273
Total Volume and Open Interest 305,912 255,967 +5,844
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Mar04 040304 608.25 612.50 607.50 611.70 +3.35 861 16,349 +207
Jun04 040304 611.75 611.75 611.75 611.75 +3.40 0 2 +1
Sep04 040304 611.75 611.75 611.75 611.75 +3.40      
Total Volume and Open Interest 861 16,351 +208
Russell 2000(CME)
Mar04 040304 589.75 598.00 588.00 597.00 +7.25 2,082 26,672 +142
Jun04 040304 594.25 596.75 594.25 596.70 +7.05 336 521 +296
Sep04 040304 597.20 597.20 597.20 597.20 +7.25      
Total Volume and Open Interest 2,418 27,193 +438
Value Line(KCBT)
Mar04 040304 1624.00 1639.00 1624.00 1639.00 +12.00 9 58 -8
Total Volume and Open Interest 9 58 -8
Nikkei 225(CME)
Mar04 040304 11440 11500 11420 11485 +150 4,217 38,815 +281
Jun04 040304 11440 11490 11410 11455 +145 297 1,553 +130
Total Volume and Open Interest 4,514 40,379 +411
Nikkei 225(SIMEX)
Mar04 040304 11370 11485 11330 11425 +70 27,064 185,406 +2,200
Jun04 040304 11310 11440 11295 11380 +70 481 3,882 +2,304
Sep04 040304 11365 11365 11365 11365 +70      
Total Volume and Open Interest 27,545 189,288 +4,504
CAC 40(MATIF)
Mar04 040304 3779.0 3787.0 3761.0 3781.0 +17.5 57,298 426,325 +424,618
Apr04 040304 3777.5 3779.5 3760.0 3779.5 +17.5 1,029 2,322 +2,322
May04 040304 3738.0 3738.0 3738.0 3738.0 +17.5      
Total Volume and Open Interest      
DAX Index(EUREX)
Mar04 040304 4093.0 4151.5 4081.0 4143.0 +56.0 103,172 291,811 -394
Jun04 040304 4108.5 4170.0 4102.5 4164.0 +56.5 1,598 12,777 +256
Sep04 040304 4136.5 4185.0 4123.0 4185.0 +57.0 885 4,556 +103
Total Volume and Open Interest 105,655 309,144 -35
FT-SE 100(LIFFE)
Mar04 040304 4514.00 4547.50 4512.00 4538.00 +28.00 70,778 414,702 +746
Jun04 040304 4523.00 4555.50 4521.00 4546.50 +28.00 1,329 30,331 -1,018
Sep04 040304 4541.00 4557.50 4535.50 4557.50 +28.00 600 12,625 +350
Total Volume and Open Interest 73,662 473,031 +1,028
SPI 200(SFE)
Mar04 040304 3384.0 3399.0 3375.0 3381.0 -3.0 14,071 167,586 -1,649
Jun04 040304 3392.0 3409.0 3387.0 3392.0 -4.0 1,379 12,470 +728
Sep04 040304 3403.0 3403.0 3403.0 3403.0 -4.0 324 2,259 +216
Total Volume and Open Interest 15,782 184,557 -712
GSCI(CME)
Mar04 040304 274.50 278.50 273.50 278.35 +3.80 345 15,170 +51
Apr04 040304 275.75 275.90 275.75 275.90 +3.40 17 388 +13
May04 040304 272.50 272.50 272.50 272.50 +2.50 0 112 +0
Total Volume and Open Interest 362 15,670 +64
Reuters CRB Index(NYBOT)
Apr04 040304 269.50 272.00 269.50 272.00 +2.75 231 794 -54
Jun04 040304 269.00 271.75 268.75 271.75 +2.75 10 96 +1
Aug04 040304 270.75 270.75 270.75 270.75 +2.75 0 3 +0
Total Volume and Open Interest 241 893 -53
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