MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri March 05, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar04 040305 933.00 937.00 922.00 933.75 +1.25 3,232 3,261 -900
May04 040305 935.50 941.50 925.50 937.75 +1.25 59,764 148,940 -2,395
Jul04 040305 923.00 929.00 915.25 926.00 +1.00 18,194 53,594 -1,585
Aug04 040305 878.50 883.00 870.50 881.25 +1.25 1,950 10,347 -59
Sep04 040305 811.00 814.50 803.50 811.50 +0.50 515 6,470 +136
Nov04 040305 735.00 743.00 732.00 739.25 -0.25 7,260 35,172 +722
Jan05 040305 738.00 740.00 732.00 737.25 -1.25 208 1,115 +111
Total Volume and Open Interest 91,290 260,210 -3,902
Soybean Meal(CBOT)
Mar04 040305 283.20 283.90 279.60 283.80 +1.00 2,521 3,534 -608
May04 040305 284.70 285.70 281.00 285.60 +1.40 14,230 81,532 -716
Jul04 040305 279.50 282.50 276.60 282.20 +2.60 5,982 40,423 +167
Aug04 040305 269.70 272.00 266.80 272.00 +2.30 1,207 13,495 -28
Sep04 040305 254.00 256.50 251.00 255.50 +1.50 623 11,378 +235
Oct04 040305 225.00 226.40 221.00 226.40 +0.90 809 9,252 -98
Dec04 040305 220.80 221.50 217.00 220.80 unch 2,749 19,224 +168
Jan05 040305 220.00 220.00 217.50 220.00 +0.20 346 2,227 +65
Total Volume and Open Interest 28,578 183,604 -777
Soybean Oil(CBOT)
Mar04 040305 32.90 33.10 32.56 32.74 -0.21 1,153 1,829 -625
May04 040305 32.70 33.03 32.30 32.67 -0.12 22,467 105,566 -6,556
Jul04 040305 32.58 32.88 32.20 32.60 -0.09 9,112 47,765 -466
Aug04 040305 31.85 32.20 31.65 31.83 -0.12 1,583 7,207 +101
Sep04 040305 31.00 31.25 30.75 30.98 -0.12 726 8,552 -175
Oct04 040305 29.60 29.80 29.20 29.80 +0.10 415 7,178 +129
Dec04 040305 28.25 28.50 28.20 28.37 unch 2,830 14,065 +434
Jan05 040305 28.20 28.20 28.20 28.20 unch 163 732 +42
Total Volume and Open Interest 38,548 194,088 -7,091
Canola(WCE)
Mar04 040305 408.5 408.5 403.0 403.0 -9.5 50 233 +0
May04 040305 408.5 411.0 406.5 408.3 -0.8 2,886 33,334 +896
Jul04 040305 411.5 413.0 408.5 410.3 -1.1 356 13,304 +81
Sep04 040305 367.0 367.0 367.0 367.0 -1.0      
Nov04 040305 370.5 371.5 368.5 369.0 -2.2 1,374 17,903 +163
Total Volume and Open Interest 4,666 64,939 +1,140
Corn(CBOT)
Mar04 040305 292.00 292.00 288.00 290.50 -0.25 9,201 9,588 -1,867
May04 040305 297.50 299.00 295.00 297.25 +0.25 49,820 329,250 -1,340
Jul04 040305 301.00 302.25 298.75 301.00 +0.25 15,122 113,792 +1,505
Sep04 040305 294.75 296.50 292.75 294.75 -0.25 1,905 19,939 -497
Dec04 040305 292.00 294.00 289.00 291.50 -0.50 13,045 157,656 +197
Mar05 040305 293.75 294.75 290.25 292.50 -0.50 606 12,232 -22
Total Volume and Open Interest 90,034 647,773 -1,910
Wheat(CBOT)
Mar04 040305 369.50 369.75 366.00 366.50 -4.25 754 503 -388
May04 040305 378.00 378.50 372.25 373.75 -4.75 22,419 83,460 +1,421
Jul04 040305 381.50 381.50 375.50 377.50 -4.00 8,385 31,189 -547
Sep04 040305 385.00 385.25 381.50 382.50 -2.50 258 4,544 -29
Dec04 040305 393.00 393.00 389.50 391.75 -2.25 1,140 6,045 +208
Total Volume and Open Interest 33,018 126,208 +668
Wheat(KCBT)
Mar04 040305 374.00 375.00 372.25 372.25 -2.75 59 126 -56
May04 040305 381.50 382.00 376.25 377.75 -3.25 5,559 34,645 -58
Jul04 040305 384.00 384.00 378.75 380.50 -3.25 3,186 17,567 +459
Sep04 040305 387.00 387.00 384.00 384.00 -3.25 616 2,341 +287
Dec04 040305 394.00 395.00 392.00 393.00 -1.00 527 3,165 -219
Total Volume and Open Interest 9,948 57,862 +414
Wheat(MGE)
Mar04 040305 414.00 417.75 414.00 417.75 +3.75 43 94 -40
May04 040305 420.50 421.00 417.25 420.00 -0.50 2,637 22,640 -593
Jul04 040305 418.00 418.00 413.50 416.50 -1.50 717 6,589 -160
Sep04 040305 412.50 413.00 410.25 411.50 -0.50 207 5,736 -106
Dec04 040305 415.00 415.50 412.50 413.25 -1.25 219 3,100 +154
Total Volume and Open Interest 3,823 38,250 -745
Oats(CBOT)
Mar04 040305 152.75 152.75 151.00 152.25 -0.25 21 74 -15
May04 040305 156.25 157.25 153.50 155.25 -2.00 825 5,175 -165
Jul04 040305 161.75 161.75 159.00 160.00 -1.75 152 938 +54
Sep04 040305 162.00 162.00 161.50 161.50 -1.00 16 222 +12
Total Volume and Open Interest 1,031 7,339 -113
Rough Rice(CBOT)
Mar04 040305 9.70 9.70 9.70 9.70 +0.16 5 11 -198
May04 040305 9.69 9.90 9.62 9.89 +0.17 867 4,771 +29
Jul04 040305 9.78 10.03 9.78 10.03 +0.19 363 734 +11
Sep04 040305 8.82 8.85 8.82 8.85 +0.14 85 229 +43
Total Volume and Open Interest 1,526 6,085 -65
Live Cattle(CME)
Apr04 040305 79.250 79.900 78.650 79.225 -0.200 11,778 45,313 -990
Jun04 040305 73.450 74.400 73.100 74.325 +0.475 5,909 24,241 +1,890
Aug04 040305 73.250 73.300 72.750 73.150 -0.500 2,558 14,076 -151
Oct04 040305 76.325 76.325 75.250 75.700 -0.625 950 13,220 +32
Dec04 040305 77.950 77.950 77.000 77.175 -0.775 320 4,577 +77
Feb05 040305 79.300 79.300 77.950 78.600 -0.825 54 1,974 +16
Total Volume and Open Interest 21,584 103,478 +872
Feeder Cattle(CME)
Mar04 040305 87.350 87.450 86.900 87.300 +0.125 620 2,269 -276
Apr04 040305 85.300 85.300 84.450 85.250 unch 1,737 4,221 -354
May04 040305 86.250 86.250 85.200 85.825 -0.350 1,319 4,690 +209
Aug04 040305 87.700 87.950 87.375 87.925 -0.450 421 3,018 +51
Sep04 040305 87.400 87.775 87.350 87.775 -0.525 26 329 +15
Oct04 040305 87.500 87.725 87.400 87.725 -0.525 14 556 +10
Nov04 040305 88.000 88.200 87.850 88.200 -0.150 19 110 +9
Total Volume and Open Interest 4,156 15,193 -336
Lean Hogs(CME)
Apr04 040305 60.900 62.100 60.600 61.925 +1.450 5,953 32,768 -761
May04 040305 61.000 62.200 61.000 62.100 +0.800 279 2,482 -47
Jun04 040305 66.250 67.500 66.000 67.400 +1.150 3,293 19,039 +668
Jul04 040305 62.250 63.600 62.150 63.575 +1.300 268 4,880 +11
Aug04 040305 59.550 60.750 59.400 60.725 +1.175 222 2,085 +102
Oct04 040305 52.500 53.500 52.500 53.275 +0.825 74 1,067 +16
Dec04 040305 52.400 53.200 52.400 53.175 +1.000 85 879 +17
Feb05 040305 55.750 56.000 55.750 55.975 +0.600 2 108 +2
Total Volume and Open Interest 10,183 63,324 +14
Pork Bellies(CME)
Mar04 040305 94.900 95.850 94.800 95.625 +0.375 269 681 -118
May04 040305 95.900 96.850 95.700 96.550 +0.475 761 2,023 -66
Jul04 040305 96.200 97.300 96.200 96.975 -0.450 22 550 +3
Aug04 040305 94.000 94.750 94.000 94.750 +0.350 2 32 -1
Feb05 040305 84.700 84.700 84.700 84.700 -0.050 0 1 +0
Total Volume and Open Interest 1,054 3,288 -182
Class III Milk(CME)
Mar04 040305 13.57 13.64 13.57 13.64 +0.07 36 2,722 +8
Apr04 040305 14.56 14.70 14.55 14.67 +0.13 221 2,932 +142
May04 040305 15.05 15.30 15.03 15.23 +0.23 400 2,733 +152
Jun04 040305 15.05 15.35 15.05 15.27 +0.27 341 2,617 +170
Jul04 040305 15.30 15.50 15.25 15.44 +0.19 267 2,452 +78
Total Volume and Open Interest 2,133 23,516 +847
Cocoa(NYBOT)
Mar04 040305 1485 1485 1451 1451 -16 4 53 -27
May04 040305 1473 1503 1451 1461 -14 5,336 30,666 +453
Jul04 040305 1482 1505 1455 1466 -12 962 14,651 +580
Sep04 040305 1488 1500 1465 1471 -11 1,065 11,514 +212
Dec04 040305 1503 1503 1475 1481 -10 128 9,538 +18
Mar05 040305 1492 1492 1490 1491 -7 768 7,762 +480
May05 040305 1510 1510 1497 1501 -4 530 8,610 +204
Total Volume and Open Interest 8,953 90,396 +2,080
Coffee "C"(NYBOT)
Mar04 040305 72.10 73.05 72.10 73.05 +0.45 315 837 -219
May04 040305 74.55 75.20 73.60 74.95 +0.40 8,258 63,741 -194
Jul04 040305 76.60 77.00 75.60 76.95 +0.40 1,367 12,968 +160
Sep04 040305 78.70 79.10 77.60 78.90 +0.40 423 8,732 -225
Dec04 040305 81.10 81.80 80.40 81.45 +0.40 64 5,374 +37
Mar05 040305 83.50 84.05 82.90 84.05 +0.45 23 3,565 +0
Total Volume and Open Interest 10,453 96,235 -440
Orange Juice(NYBOT)
Mar04 040305 61.60 62.15 61.60 62.00 -0.15 457 1,401 -408
May04 040305 63.35 63.95 63.30 63.90 +0.20 776 22,223 +73
Jul04 040305 65.80 66.40 65.80 66.40 +0.20 107 3,836 +11
Sep04 040305 68.45 68.75 68.45 68.75 +0.25 20 1,225 +0
Nov04 040305 71.50 71.50 71.00 71.00 +0.25 6 1,069 +5
Total Volume and Open Interest 1,367 31,198 -319
Sugar #11(NYBOT)
May04 040305 6.15 6.19 6.13 6.19 +0.06 15,178 146,542 -1,557
Jul04 040305 6.01 6.07 6.01 6.07 +0.05 4,288 38,487 +803
Oct04 040305 6.08 6.12 6.08 6.12 +0.04 2,338 32,127 +908
Mar05 040305 6.28 6.33 6.28 6.33 +0.05 650 14,908 +8
May05 040305 6.33 6.33 6.33 6.33 +0.03 60 6,170 +36
Total Volume and Open Interest 22,811 245,105 +205
Sugar #14(NYBOT)
Mar04 040209 20.36 20.36 20.30 20.35 -0.12 146 715 -130
May04 040305 20.98 20.98 20.96 20.96 unch 30 3,279 -15
Jul04 040305 21.03 21.03 21.00 21.02 -0.02 19 3,749 +6
Sep04 040305 21.24 21.25 21.24 21.24 -0.01 17 3,256 +5
Nov04 040305 21.32 21.32 21.32 21.32 unch 9 1,066 +0
Total Volume and Open Interest 92 12,174 +11
London Cocoa(LCE)
Mar04 040305 847 853 826 829 -18 1,320 32,494 -970
May04 040305 842 858 818 825 -20 3,211 35,589 +156
Jul04 040305 871 871 837 845 -17 518 20,076 +297
Sep04 040305 880 886 857 860 -17 1,369 23,019 -629
Dec04 040305 903 903 871 877 -16 2,343 36,300 +639
Mar05 040305 916 916 890 893 -12 69 21,767 +5
May05 040305 915 922 903 904 -10 0 5,712 +0
Total Volume and Open Interest 11,180 184,001 +1,840
London Coffee(LCE)
Mar04 040305 700.00 700.00 690.00 696.00 +7.00 310 288 -157
May04 040305 729.00 733.00 725.00 732.00 +9.00 5,777 62,965 -755
Jul04 040305 750.00 753.00 746.00 753.00 +8.00 3,289 32,511 +1,248
Sep04 040305 767.00 770.00 763.00 770.00 +8.00 467 21,022 +190
Nov04 040305 783.00 786.00 783.00 786.00 +8.00 150 14,740 +21
Jan05 040305 795.00 801.00 795.00 801.00 +8.00 570 8,759 +531
Total Volume and Open Interest 10,739 143,908 +1,178
London Sugar(LCE)
Mar04 040216 196.50 197.60 195.20 197.40 +10.00      
May04 040305 207.50 209.30 207.30 208.50 +1.70 1,457 26,142 +191
Aug04 040305 201.00 201.50 200.70 201.00 +0.20 610 15,911 -49
Oct04 040305 194.50 195.40 194.50 194.80 +0.60 370 7,267 +16
Dec04 040305 194.90 195.50 194.80 194.80 +0.60 60 3,105 +60
Total Volume and Open Interest 2,567 56,863 +188
Cotton(NYBOT)
Mar04 040305 67.60 68.00 67.60 68.00 +0.40 9 104 -3
May04 040305 70.95 70.95 68.20 69.48 +0.51 8,547 48,727 -1,021
Jul04 040305 71.70 71.95 69.51 70.70 +0.36 1,632 15,181 -92
Oct04 040305 66.55 66.55 65.55 65.95 +0.40 30 722 +7
Dec04 040305 67.00 67.70 65.85 66.77 +0.42 1,095 9,483 +276
Mar05 040305 69.20 69.20 68.90 68.90 +0.45 201 2,133 +201
Total Volume and Open Interest 11,518 77,479 -628
Lumber(CME)
Mar04 040305 381.0 381.0 374.8 378.4 -4.6 364 988 -170
May04 040305 373.5 373.6 368.0 369.8 -4.1 894 2,388 +134
Jul04 040305 362.0 362.0 359.8 361.9 -3.8 118 494 +26
Sep04 040305 355.0 355.0 351.0 351.0 -7.0 8 164 +0
Total Volume and Open Interest 1,386 4,054 -8
Crude Oil(NYM)
Apr04 040305 37.15 37.45 36.90 37.26 +0.62 91,985 184,046 +940
May04 040305 36.20 36.50 36.05 36.44 +0.63 61,973 99,225 +7,878
Jun04 040305 35.40 35.55 35.20 35.52 +0.54 17,018 58,601 -590
Jul04 040305 34.90 34.90 34.67 34.82 +0.47 4,876 35,961 -155
Aug04 040305 34.40 34.40 34.00 34.22 +0.40 2,946 23,519 -46
Sep04 040305 33.60 33.72 33.60 33.72 +0.36 2,919 30,198 +276
Oct04 040305 33.20 33.31 33.15 33.31 +0.32 2,032 23,062 +388
Nov04 040305 32.75 33.00 32.75 32.95 +0.29 690 15,549 +396
Dec04 040305 32.60 32.66 32.45 32.62 +0.27 7,514 53,796 +33
Jan05 040305 32.25 32.27 32.10 32.27 +0.25 11 15,183 -614
Feb05 040305 32.00 32.00 31.97 31.97 +0.23 50 6,715 -620
Mar05 040305 31.35 31.68 31.35 31.68 +0.21 290 6,583 +95
Apr05 040305 31.39 31.39 31.39 31.39 +0.19 0 5,228 +0
May05 040305 31.12 31.12 31.12 31.12 +0.17 200 2,448 -19
Jun05 040305 30.70 30.86 30.70 30.86 +0.15 430 11,366 -35
Jul05 040305 30.62 30.62 30.62 30.62 +0.14 0 3,656 +0
Total Volume and Open Interest 197,685 678,084 +8,460
Heating Oil(NYM)
Apr04 040305 92.80 93.60 92.00 92.53 +0.22 22,388 54,390 -1,206
May04 040305 91.00 92.00 90.70 91.39 +0.81 11,150 23,897 +2,063
Jun04 040305 89.00 90.00 89.00 89.54 +0.86 3,821 18,176 +108
Jul04 040305 88.90 88.90 87.95 88.64 +0.86 1,209 13,059 +28
Aug04 040305 88.40 89.00 88.00 88.39 +0.86 797 8,668 +155
Sep04 040305 88.50 88.69 88.50 88.69 +0.86 72 3,855 +51
Oct04 040305 89.00 89.14 89.00 89.14 +0.86 162 3,077 +108
Nov04 040305 89.35 89.74 89.35 89.74 +0.91 60 2,378 +39
Dec04 040305 90.00 90.29 89.70 90.29 +0.91 1,359 14,970 +327
Jan05 040305 90.40 90.54 90.10 90.54 +0.91 20 3,980 +10
Feb05 040305 90.14 90.14 90.14 90.14 +0.86 0 2,371 +1
Mar05 040305 87.59 87.59 87.59 87.59 +0.76 150 3,528 +100
Total Volume and Open Interest 41,188 153,002 +1,782
Unleaded Gas(NYM)
Apr04 040305 111.60 113.00 110.95 112.46 +1.94 26,595 67,333 -2,945
May04 040305 110.80 112.10 110.40 111.59 +1.83 15,911 32,318 +1,272
Jun04 040305 108.90 109.80 108.50 109.54 +1.68 5,285 13,541 +561
Jul04 040305 106.70 107.40 106.70 107.04 +1.38 2,404 8,456 +330
Aug04 040305 103.50 104.75 103.50 104.29 +1.23 404 7,088 +38
Total Volume and Open Interest 52,298 148,170 +510
RBOB Gasoline(NYMEX)
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Apr04 040305 5.495 5.560 5.420 5.443 -0.014 44,551 45,662 -417
May04 040305 5.620 5.650 5.515 5.526 -0.018 12,033 35,843 +1,927
Jun04 040305 5.640 5.670 5.560 5.566 -0.016 4,778 23,558 +356
Jul04 040305 5.700 5.710 5.598 5.598 -0.016 2,461 19,527 +89
Aug04 040305 5.700 5.720 5.605 5.618 -0.016 1,693 15,654 +222
Sep04 040305 5.700 5.700 5.590 5.591 -0.015 1,446 15,349 -132
Oct04 040305 5.680 5.710 5.600 5.604 -0.017 2,648 16,662 +11
Nov04 040305 5.840 5.860 5.760 5.773 -0.015 1,095 11,117 +27
Dec04 040305 5.995 6.030 5.940 5.942 -0.014 1,400 14,409 -11
Jan05 040305 6.140 6.140 6.070 6.076 -0.010 2,107 13,554 +597
Feb05 040305 6.100 6.100 6.000 6.008 -0.010 696 10,415 +189
Mar05 040305 5.870 5.870 5.798 5.798 -0.010 1,380 9,822 +77
Apr05 040305 5.250 5.250 5.208 5.208 -0.020 198 10,172 -75
May05 040305 5.105 5.105 5.091 5.091 -0.020 137 5,042 +69
Jun05 040305 5.117 5.117 5.117 5.117 -0.017 56 5,173 +26
Jul05 040305 5.170 5.170 5.154 5.154 -0.012 285 10,918 -17
Total Volume and Open Interest 77,967 315,548 +3,275
Brent Crude Oil(ICE)
Apr04 040305 33.25 33.58 33.10 33.35 +0.46 29,392 93,895 -2,128
May04 040305 32.64 33.00 32.53 32.77 +0.41 34,443 71,425 -495
Jun04 040305 32.27 32.51 32.18 32.37 +0.38 18,311 36,083 -123
Jul04 040305 31.85 32.15 31.80 32.02 +0.37 3,347 17,580 +1,092
Aug04 040305 31.58 31.78 31.58 31.69 +0.35 442 8,964 +147
Sep04 040305 31.45 31.45 31.35 31.37 +0.34 1,078 12,648 +484
Oct04 040305 30.90 31.13 30.90 31.05 +0.32 555 7,448 +451
Nov04 040305 30.65 30.74 30.65 30.74 +0.30 0 6,430 +0
Dec04 040305 30.30 30.55 30.25 30.44 +0.28 4,080 24,193 +316
Jan05 040305 30.03 30.11 30.00 30.11 +0.27 0 4,628 +0
Feb05 040305 29.70 29.90 29.70 29.80 +0.25 500 2,569 +500
Mar05 040305 29.52 29.52 29.52 29.52 +0.25 0 3,272 -50
Total Volume and Open Interest 92,754 335,529 +171
Gas Oil(ICE)
Mar04 040305 282.50 283.50 279.75 280.00 +0.75 15,403 34,329 -3,899
Apr04 040305 277.50 278.25 274.00 275.00 +1.00 16,929 49,191 +3,642
May04 040305 274.25 274.50 271.25 271.75 +1.25 3,307 13,861 +926
Jun04 040305 269.50 270.00 268.25 268.25 +0.75 921 16,484 -128
Jul04 040305 266.50 266.50 266.50 266.50 +0.50 0 7,724 +0
Aug04 040305 266.00 266.00 266.00 266.00 +0.25 0 4,396 +0
Sep04 040305 268.00 268.50 265.75 265.75 -0.25 0 5,235 -100
Oct04 040305 265.75 265.75 265.75 265.75 -0.50 0 3,801 +0
Nov04 040305 265.50 265.50 265.50 265.50 -0.50 250 3,819 +95
Dec04 040305 265.50 266.00 264.50 264.50 -0.75 552 12,426 -125
Total Volume and Open Interest 37,966 167,249 +711
US Dollar Index(NYBOT)
Mar04 040305 89.21 89.30 87.80 88.23 -0.99 3,328 11,073 -892
Jun04 040305 89.59 89.67 88.20 88.65 -0.99 568 3,198 +148
Sep04 040305 89.35 89.35 89.09 89.09 -0.99 0 15 +0
Total Volume and Open Interest 3,896 14,297 -744
Australian Dollar(CME)
Mar04 040305 74.90 76.19 74.85 75.84 +0.84 1,631 49,747 -1,813
Jun04 040305 74.12 75.40 74.03 75.02 +0.85 310 6,626 +378
Sep04 040305 74.05 74.20 74.05 74.20 +0.86 13 819 -1
Total Volume and Open Interest 1,958 57,383 -1,436
British Pound(CME)
Mar04 040305 181.73 184.90 181.73 184.46 +2.31 3,218 58,795 +2,261
Jun04 040305 180.35 183.40 180.29 183.02 +2.30 896 5,895 +162
Sep04 040305 181.57 181.57 181.57 181.57 +2.30 2 13 +1
Total Volume and Open Interest 4,116 65,062 +2,424
Canadian Dollar(CME)
Mar04 040305 74.90 76.00 74.90 75.60 +0.60 7,281 54,092 +675
Jun04 040305 74.70 75.80 74.70 75.39 +0.60 2,030 8,982 +1,207
Sep04 040305 75.40 75.60 75.20 75.26 +0.60 39 2,091 -4
Dec04 040305 74.40 75.40 74.40 75.13 +0.60 84 1,472 -2
Total Volume and Open Interest 9,434 66,844 +1,876
Japanese Yen(CME)
Mar04 040305 89.97 90.15 89.05 89.26 -0.79 7,609 132,423 -1,154
Jun04 040305 90.20 90.38 89.30 89.51 -0.80 2,232 22,304 +1,341
Sep04 040305 90.65 90.65 89.68 89.78 -0.81 2 71 +1
Total Volume and Open Interest 9,843 154,811 +188
Swiss Franc(CME)
Mar04 040305 77.29 78.90 77.17 78.37 +1.04 4,513 41,480 -690
Jun04 040305 77.45 79.08 77.42 78.53 +1.04 548 5,690 +396
Sep04 040305 78.90 78.90 78.69 78.69 +1.04 0 8 +0
Total Volume and Open Interest 5,118 47,333 -237
EuroFX(CME)
Mar04 040305 121.92 124.30 121.64 123.71 +1.81 14,194 131,005 -1,797
Jun04 040305 121.62 124.00 121.50 123.41 +1.80 6,254 13,143 +5,501
Sep04 040305 121.30 123.45 121.30 123.15 +1.79 0 301 -4
Total Volume and Open Interest 20,470 144,943 +3,720
Mexican Peso(CME)
Mar04 040305 9122.5 9180.0 9107.5 9142.5 +35.0 20,394 38,097 -222
Apr04 040305 9067.5 9100.0 9067.5 9097.5 +35.0 35 84 +32
Total Volume and Open Interest 22,763 45,255 +902
30-Year T-Bonds(CBOT)
Mar04 040305 113~11 116~10 113~09 115~22 +2~09 16,322 89,772 -8,157
Jun04 040305 112~00 114~27 111~25 114~07 +2~09 205,170 451,605 -10,702
Sep04 040305 110~17 113~03 110~17 112~26 +2~09 504 1,664 +391
Total Volume and Open Interest 222,000 543,410 -18,464
10-Year T-Notes(CBOT)
Mar04 040305 115~035 116~315 115~005 116~200 +1~170 80,782 223,901 -26,345
Jun04 040305 113~195 115~200 113~160 115~070 +1~195 595,784 1,082,824 +13,697
Total Volume and Open Interest 678,439 1,313,961 -10,922
5-Year T-Notes(CBOT)
Mar04 040305 113~150 114~210 113~150 114~155 +1~000 13,953 0 +0
Jun04 040305 112~035 113~150 112~030 113~065 +1~030 224,678 0 +0
Sep04 040305 112~000 112~000 112~000 112~000 +1~020 50 50 -50
Total Volume and Open Interest 238,681 50 -50
2 Year T-Notes(CBOT)
Mar04 040305 108~000 108~004 107~121 108~000 +0~043 3,847 58,508 -6,007
Jun04 040305 107~009 107~069 107~009 107~064 +0~052 6,797 163,685 +865
Total Volume and Open Interest 10,644 222,193 -5,142
Eurodollars(CME)
Mar04 040305 98.865 98.885 98.863 98.882 +0.018 105,830 702,620 -27,236
Jun04 040305 98.740 98.835 98.730 98.815 +0.070 103,344 938,396 -11,903
Sep04 040305 98.515 98.700 98.510 98.675 +0.145 112,881 910,235 -13,988
Dec04 040305 98.180 98.460 98.160 98.430 +0.225 145,910 659,376 -118
Mar05 040305 97.830 98.145 97.800 98.120 +0.275 99,693 541,784 +7,332
Jun05 040305 97.440 97.785 97.440 97.755 +0.290 38,008 395,663 +3,177
Sep05 040305 97.085 97.415 97.085 97.395 +0.285 25,281 325,210 -3,176
Dec05 040305 96.775 97.110 96.770 97.065 +0.275 18,303 227,268 -1,641
Mar06 040305 96.530 96.840 96.525 96.805 +0.270 20,789 197,588 +3,696
Jun06 040305 96.295 96.640 96.285 96.565 +0.265 9,065 134,359 +796
Sep06 040305 96.080 96.390 96.070 96.345 +0.265 10,682 135,814 -1,494
Dec06 040305 95.870 96.170 95.860 96.130 +0.260 7,929 114,683 -647
Mar07 040305 95.690 95.970 95.690 95.945 +0.255 4,292 91,674 +1,406
Jun07 040305 95.520 95.780 95.520 95.770 +0.255 4,368 69,787 +867
Sep07 040305 95.360 95.615 95.360 95.605 +0.250 4,141 69,190 +26
Dec07 040305 95.205 95.525 95.205 95.445 +0.245 4,514 59,700 -317
Mar08 040305 95.290 95.315 95.290 95.310 +0.240 3,236 46,456 -596
Jun08 040305 95.165 95.195 95.165 95.185 +0.240 3,805 49,750 -790
Total Volume and Open Interest 737,662 5,906,034 -40,068
3-Mth Euro-Yen(CME)
Mar04 040305 99.92 99.92 99.92 99.92 unch 2 9,177 -1
Jun04 040305 99.92 99.92 99.92 99.92 +0.01 370 11,487 +1,159
Sep04 040305 99.89 99.89 99.88 99.88 unch 4 8,746 +4
Dec04 040305 99.86 99.86 99.85 99.85 unch 90 8,081 -709
Mar05 040305 99.75 99.77 99.75 99.76 -0.01 3 4,598 +43
Jun05 040305 99.71 99.71 99.71 99.71 unch 10 2,102 +119
Sep05 040305 99.59 99.59 99.59 99.59 unch 0 1,649 +40
Dec05 040305 99.49 99.49 99.49 99.49 unch 222 1,418 -329
Mar06 040305 99.36 99.36 99.36 99.36 -0.01 0 294 +0
Jun06 040305 99.23 99.23 99.23 99.23 -0.04 0 47 +0
Total Volume and Open Interest 701 48,895 +326
3-Mth Euro-Yen(SIMEX)
Mar04 040305 99.91 99.91 99.91 99.91 unch 708 59,727 -248
Jun04 040305 99.92 99.92 99.91 99.91 unch 2,477 67,618 +393
Sep04 040305 99.88 99.89 99.88 99.88 unch 2,141 39,407 +379
Dec04 040305 99.85 99.86 99.83 99.84 -0.01 2,446 60,718 -18
Mar05 040305 99.78 99.79 99.74 99.75 -0.02 1,188 30,824 -155
Jun05 040305 99.71 99.73 99.68 99.68 -0.02 2,304 44,492 -1,888
Sep05 040305 99.60 99.62 99.57 99.57 -0.02 2,292 19,449 +972
Dec05 040305 99.49 99.51 99.44 99.44 -0.04 358 6,075 +185
Total Volume and Open Interest 13,914 343,711 -380
German Euro-Bund(EUREX)
Mar04 040305 115.38 116.49 115.31 116.44 +1.00 996,368 344,734 -233,401
Jun04 040305 114.42 115.53 114.37 115.49 +0.99 1,377,900 757,068 +263,503
Sep04 040305 114.99 114.99 114.99 114.99 +1.15 76 97 +85
Total Volume and Open Interest 2,374,344 1,101,899 +30,187
German Euro-Bobl(EUREX)
Mar04 040305 112.35 113.16 112.29 113.09 +0.68 538,543 254,697 -117,957
Jun04 040305 111.64 112.52 111.57 112.42 +0.73 987,461 617,589 +100,868
Sep04 040305 111.88 111.88 111.88 111.88 +0.77 1,795 3,206 +0
Total Volume and Open Interest 1,527,799 875,492 -17,089
Long Gilt(LIFFE)
Mar04 040305 108~12 109~14 108~11 109~07 +0~27 8,759 28,854 -7,197
Jun04 040305 107~31 109~01 107~28 108~25 +0~27 52,130 153,273 +2,122
Total Volume and Open Interest 60,889 182,127 -5,075
3-Mth Short Sterling(LIFFE)
Mar04 040305 95.74 95.78 95.72 95.74 -0.01 74,675 198,029 +21,443
Jun04 040305 95.51 95.60 95.46 95.56 +0.05 43,699 216,014 +5,238
Sep04 040305 95.30 95.42 95.26 95.39 +0.08 37,597 158,613 +3,656
Total Volume and Open Interest 227,269 1,184,091 +45,336
3-Mth Euribor(LIFFE)
Mar04 040305 97.930 97.995 97.930 97.950 +0.010 165,232 558,539 -4,831
Jun04 040305 97.945 98.035 97.940 98.015 +0.055 249,056 601,714 -23,706
Sep04 040305 97.865 98.010 97.855 97.980 +0.105 224,294 484,524 -12,806
Total Volume and Open Interest 1,120,641 3,143,257 -41,515
3-Mth Aus T-Bills(SFE)
Mar04 040305 94.48 94.49 94.47 94.48 +0.01 28,569 161,832 +20,985
Jun04 040305 94.40 94.43 94.39 94.41 +0.01 26,894 207,480 -4,531
Sep04 040305 94.35 94.37 94.34 94.35 +0.01 8,001 81,308 +3,598
Dec04 040305 94.32 94.32 94.30 94.31 +0.01 4,679 43,234 +5,902
Mar05 040305 94.27 94.27 94.24 94.25 +0.01 1,513 20,731 +1,169
Jun05 040305 94.19 94.19 94.18 94.19 +0.02 1,218 14,545 +1,003
Sep05 040305 94.12 94.12 94.12 94.12 unch 792 7,899 +1,078
Dec05 040305 94.08 94.08 94.07 94.07 +0.01 95 3,340 +120
Mar06 040305 94.04 94.04 94.02 94.02 unch 0 928 +0
Jun06 040305 93.97 93.97 93.97 93.97 -0.01 0 1,343 +0
Total Volume and Open Interest 71,761 543,575 +29,324
10-Year Aus T-Bonds(SFE)
Mar04 040305 94.40 94.40 94.36 94.36 -0.01 21,761 268,551 -2,607
Jun04 040305 94.38 94.38 94.34 94.34 -0.01 2,573 6,213 +2,434
Total Volume and Open Interest 24,334 274,764 -173
3-Year Aus T-Bonds(SFE)
Mar04 040305 94.57 94.58 94.54 94.55 unch 75,256 640,516 +40,990
Jun04 040305 94.48 94.48 94.45 94.45 unch 17,463 32,763 +17,764
Total Volume and Open Interest 92,719 673,279 +58,754
Gold(CMX)
Apr04 040305 393.5 402.0 393.0 401.6 +8.4 36,931 130,669 -5,171
Jun04 040305 395.0 403.0 394.1 402.6 +8.4 3,310 36,670 +522
Aug04 040305 403.0 403.7 401.0 403.5 +8.4 139 8,256 +3
Oct04 040305 402.5 404.3 402.5 404.3 +8.4 152 1,905 +75
Dec04 040305 397.2 405.1 397.0 405.1 +8.3 116 23,312 +62
Feb05 040305 403.0 406.0 402.8 406.0 +8.2 0 3,046 +0
Apr05 040305 406.0 406.9 406.0 406.9 +8.1 0 372 +0
Jun05 040305 407.9 407.9 407.9 407.9 +8.0 3 11,681 -502
Aug05 040305 408.9 408.9 408.9 408.9 +7.8 0 1,680 +0
Oct05 040305 410.1 410.1 410.1 410.1 +7.7 0 145 +0
Dec05 040305 404.0 411.3 404.0 411.3 +7.5 11 4,985 +11
Total Volume and Open Interest 42,501 231,680 -3,497
Silver(CMX)
Mar04 040305 679.0 699.0 679.0 698.1 +22.2 208 715 -1,310
May04 040305 679.0 700.0 678.0 699.0 +22.2 11,043 80,263 -1,002
Jul04 040305 679.5 702.0 679.5 700.1 +22.3 263 8,091 -62
Sep04 040305 690.0 701.2 690.0 701.2 +22.3 4 2,182 -4
Dec04 040305 685.0 703.0 684.0 702.8 +22.3 132 14,736 +19
Mar05 040305 703.0 703.7 703.0 703.7 +22.3 1 1,646 +1
May05 040305 704.4 704.4 704.4 704.4 +22.3 0 30 +0
Total Volume and Open Interest 11,833 111,226 -2,311
Platinum(NYM)
Apr04 040305 883.0 889.0 882.0 887.0 +4.9 526 7,796 -89
Jul04 040305 878.0 880.0 870.0 876.0 +4.9 80 754 +4
Oct04 040305 860.0 865.0 860.0 865.0 +5.9 79 73 +49
Total Volume and Open Interest 685 8,623 -36
Palladium(NYME)
Mar04 040305 244.00 249.85 244.00 249.85 +6.50 135 1,231 -199
Jun04 040305 242.00 255.50 242.00 252.75 +6.50 554 10,466 -151
Sep04 040305 253.75 253.75 253.75 253.75 +6.50 0 53 +0
Total Volume and Open Interest 689 11,920 -350
Copper(CMX)
Mar04 040305 129.30 133.80 129.20 133.80 +2.05 735 2,814 +55
May04 040305 130.30 134.30 129.40 134.30 +2.05 7,751 50,295 -1,196
Jul04 040305 128.50 132.90 128.50 132.80 +2.05 623 7,207 +46
Sep04 040305 131.00 131.00 130.90 130.90 +1.95 350 3,411 +111
Dec04 040305 125.50 127.30 124.70 127.30 +1.85 147 6,809 -27
Total Volume and Open Interest 10,070 78,425 -796
Aluminum(CMX)
Mar04 040305 81.50 81.55 81.50 81.50 +0.70 2 966 -258
Apr04 040305 80.45 81.60 80.30 81.50 +0.70 15 2,056 +0
May04 040305 79.80 81.00 79.80 81.00 +0.70 38 468 +5
Jun04 040305 80.70 80.70 80.70 80.70 +0.70 0 404 +0
Jul04 040305 80.40 80.40 80.40 80.40 +0.70 0 377 +0
Aug04 040305 80.10 80.10 80.10 80.10 +0.70 0 121 +0
Total Volume and Open Interest 55 9,139 +237
DJIA Index(CBOT)
Mar04 040305 10578 10648 10505 10601 +20 4,905 45,912 -1,211
Jun04 040305 10550 10620 10480 10577 +19 373 1,762 +364
Sep04 040305 10559 10559 10559 10559 +19 0 238 +0
Dec04 040305 10544 10544 10544 10544 +19 0 4 +0
Total Volume and Open Interest 5,278 47,916 -847
S & P 500(CME)
Mar04 040305 1148.50 1163.50 1148.00 1157.80 +3.60 68,818 499,224 -35,327
Jun04 040305 1147.30 1162.30 1147.10 1156.80 +3.60 46,371 116,603 +41,742
Sep04 040305 1159.00 1159.00 1155.70 1155.70 +3.40 2,192 11,010 +1,866
Dec04 040305 1154.90 1154.90 1154.90 1154.90 +3.30 70 416 +35
Total Volume and Open Interest 117,451 627,422 +8,316
S & P 500 E-Mini(Globex)
Mar04 040305 1153.25 1163.75 1146.50 1157.75 +3.50 410,537 590,014 -656
Jun04 040305 1153.25 1162.75 1146.00 1156.75 +3.50 14,195 62,967 +17,199
Total Volume and Open Interest 424,732 652,981 +16,543
NASDAQ 100(CME)
Mar04 040305 1464.50 1494.00 1462.00 1474.50 -3.00 10,195 70,127 -1,751
Jun04 040305 1467.50 1495.00 1467.50 1477.50 -3.00 2,473 10,514 +2,161
Sep04 040305 1480.50 1480.50 1480.50 1480.50 -3.00 0 8 +0
Total Volume and Open Interest 12,668 80,649 +410
NASDAQ 100 E-Mini(Globex)
Mar04 040305 1474.00 1494.50 1459.00 1474.50 -3.00 192,528 249,624 -3,942
Jun04 040305 1478.00 1497.50 1463.00 1477.50 -3.00 654 2,420 +19
Total Volume and Open Interest 193,182 252,044 -3,923
S & P Midcap 400(CME)
Mar04 040305 609.00 617.75 609.00 615.50 +3.80 385 16,382 +33
Jun04 040305 615.25 615.60 615.25 615.60 +3.85 21 22 +20
Sep04 040305 615.55 615.55 615.55 615.55 +3.80      
Total Volume and Open Interest 406 16,404 +53
Russell 2000(CME)
Mar04 040305 593.00 603.50 593.00 598.60 +1.60 2,157 25,978 -694
Jun04 040305 596.75 599.50 596.75 598.30 +1.60 1,017 1,560 +1,039
Sep04 040305 598.80 598.80 598.80 598.80 +1.60      
Total Volume and Open Interest 3,174 27,538 +345
Russell 2000 E-Mini(Globex)
Mar04 040305 596.60 603.60 592.50 598.60 +1.60 38,601 63,125 +302
Jun04 040305 593.20 603.00 593.20 598.30 +1.60 953 1,577 +596
Sep04 040223 571.00 571.00 571.00 571.00        
Value Line(KCBT)
Mar04 040305 1629.00 1644.00 1629.00 1644.00 +5.00 2 58 +0
Total Volume and Open Interest 2 58 +0
Nikkei 225(CME)
Mar04 040305 11495 11575 11420 11560 +135 28,970 187,456 +2,050
Jun04 040305 11400 11525 11380 11515 +135 6,253 6,940 +3,058
Total Volume and Open Interest 36,023 197,596 +8,308
Nikkei 225(SGX)
Mar04 040305 11495 11575 11420 11560 +135 28,970 187,456 +2,050
Jun04 040305 11400 11525 11380 11515 +135 6,253 6,940 +3,058
Sep04 040305 11500 11500 11500 11500 +135      
Total Volume and Open Interest 36,023 197,596 +8,308
CAC 40(EURONEXT)
Mar04 040305 3789.0 3795.5 3736.0 3764.5 -16.5 46,572 451,788 +2,874
Apr04 040305 3776.0 3785.5 3740.0 3763.0 -16.5 1,174 4,475 +1,098
May04 040305 3721.0 3721.0 3721.0 3721.0 -17.0      
Total Volume and Open Interest 47,842 478,917 +146
Hang Seng Index(HKFE)
Mar04 040305 13410 13410 13311 13316 -52 16,297 98,999 -3,526
Apr04 040305 13360 13360 13280 13280 -57 246 3,374 +22
Total Volume and Open Interest 16,555 103,185 -3,437
DAX(EUREX)
Mar04 040305 4140.0 4155.0 4093.0 4139.0 -4.0 129,045 292,353 +542
Jun04 040305 4162.5 4176.0 4114.0 4160.0 -4.0 4,173 13,097 +320
Sep04 040305 4180.0 4196.0 4135.0 4180.0 -5.0 1,283 4,497 -59
Total Volume and Open Interest 134,501 309,947 +803
FT-SE 100(EURONEXT)
Mar04 040305 4547.50 4549.00 4502.00 4530.00 -8.00 51,218 412,968 -1,734
Jun04 040305 4556.50 4556.50 4512.00 4538.50 -8.00 10,176 36,004 +5,673
Sep04 040305 4564.50 4564.50 4549.00 4549.00 -8.50 500 12,825 +200
Total Volume and Open Interest 61,894 477,170 +4,139
SPI 200(SFE)
Mar04 040305 3390.0 3408.0 3387.0 3407.0 +26.0 11,269 164,632 -2,954
Jun04 040305 3400.0 3419.0 3400.0 3418.0 +26.0 361 12,635 +165
Sep04 040305 3430.0 3430.0 3430.0 3430.0 +27.0 0 2,259 +0
Total Volume and Open Interest 11,636 181,774 -2,783
GSCI(CME)
Mar04 040305 280.20 281.10 279.30 280.80 +2.45 207 15,299 +129
Apr04 040305 278.10 278.80 277.30 278.70 +2.80 28 416 +28
May04 040305 276.25 276.25 275.00 275.00 +2.50 0 112 +0
Total Volume and Open Interest 235 15,827 +157
Reuters CRB Index(NYBOT)
Apr04 040305 274.00 274.50 272.75 274.00 +2.00 53 816 +22
Jun04 040305 273.50 274.25 273.50 274.00 +2.25 11 100 +4
Aug04 040305 273.00 273.00 273.00 273.00 +2.25 0 3 +0
Total Volume and Open Interest 64 919 +26
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- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com