MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue March 09, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar04 040309 922.00 943.00 917.00 942.00 +30.50 1,528 1,446 -604
May04 040309 927.00 948.00 924.00 947.00 +30.00 49,619 145,597 -3,306
Jul04 040309 917.00 938.00 915.00 937.00 +29.50 13,449 51,830 -1,393
Aug04 040309 877.00 897.00 875.00 896.75 +28.00 1,704 10,464 -34
Sep04 040309 806.00 822.00 804.00 821.00 +20.50 517 6,506 -17
Nov04 040309 732.00 746.00 732.00 743.75 +14.25 5,725 35,440 +143
Jan05 040309 733.00 744.00 731.00 741.00 +15.00 142 1,181 +56
Total Volume and Open Interest 72,828 253,800 -5,113
Soybean Meal(CBOT)
Mar04 040309 281.30 284.90 280.80 284.10 +4.80 2,847 2,097 -735
May04 040309 282.00 285.80 281.00 285.10 +5.70 17,031 83,414 +781
Jul04 040309 278.00 282.30 278.00 281.70 +5.40 7,159 40,310 +696
Aug04 040309 267.50 272.00 267.50 271.00 +4.50 1,569 13,209 -191
Sep04 040309 252.50 257.00 252.50 256.70 +5.70 942 11,502 +203
Oct04 040309 222.50 225.50 222.50 225.00 +3.20 413 8,944 -161
Dec04 040309 217.50 220.50 217.50 220.20 +3.40 1,256 19,387 +156
Jan05 040309 219.00 220.50 218.50 220.20 +4.40 106 2,198 -45
Total Volume and Open Interest 31,425 183,718 +752
Soybean Oil(CBOT)
Mar04 040309 32.30 33.70 32.28 33.70 +1.50 986 1,103 -454
May04 040309 32.27 33.70 32.22 33.65 +1.61 21,930 101,119 -3,557
Jul04 040309 32.05 33.59 32.05 33.54 +1.66 10,337 48,310 -400
Aug04 040309 31.45 32.75 31.45 32.70 +1.37 1,227 7,887 +326
Sep04 040309 30.45 31.85 30.45 31.82 +1.39 958 9,474 +177
Oct04 040309 29.20 30.10 29.20 30.10 +0.96 353 6,900 -163
Dec04 040309 28.05 28.60 28.05 28.60 +0.61 1,518 14,281 -44
Jan05 040309 28.15 28.40 28.10 28.40 +0.55 75 720 -9
Total Volume and Open Interest 37,384 190,988 -4,124
Canola(WCE)
Mar04 040309 405.5 405.5 405.5 405.5 +2.5 50 0 -50
May04 040309 404.0 414.3 403.8 413.1 +10.5 3,255 32,326 -74
Jul04 040309 406.0 415.5 406.0 415.5 +10.5 1,327 14,310 +153
Sep04 040309 368.0 368.0 368.0 368.0 +7.2      
Nov04 040309 366.5 373.5 366.5 373.0 +7.5 1,109 19,697 +431
Total Volume and Open Interest 5,741 66,498 +460
Corn(CBOT)
Mar04 040309 287.00 295.25 287.00 295.00 +8.50 5,319 5,730 -1,842
May04 040309 294.25 301.75 293.75 301.50 +9.00 48,202 323,888 -6,229
Jul04 040309 297.50 305.50 297.50 305.25 +9.00 8,388 113,951 -370
Sep04 040309 292.00 298.00 291.25 297.75 +7.25 940 20,444 +345
Dec04 040309 288.75 295.50 288.00 295.00 +7.75 14,608 161,541 +2,348
Mar05 040309 289.25 296.00 289.25 295.75 +7.50 308 12,440 +47
Total Volume and Open Interest 78,250 643,207 -5,860
Wheat(CBOT)
Mar04 040309 362.50 366.00 361.00 363.00 +2.75 63 354 -25
May04 040309 368.00 373.00 367.50 370.25 +2.50 19,123 83,758 +71
Jul04 040309 371.50 375.50 371.00 373.00 +1.50 4,673 30,446 +212
Sep04 040309 377.00 379.25 376.00 377.00 +1.75 312 4,811 +199
Dec04 040309 385.00 388.50 384.00 387.00 +1.00 461 6,054 -93
Total Volume and Open Interest 24,696 125,930 +398
Wheat(KCBT)
Mar04 040309 369.00 369.00 369.00 369.00 unch 26 29 -21
May04 040309 370.00 374.50 369.50 372.00 +0.50 6,232 35,231 +1,012
Jul04 040309 374.00 377.75 373.00 375.50 +1.00 2,718 17,547 +510
Sep04 040309 377.50 381.75 377.50 381.25 +2.75 354 2,807 +251
Dec04 040309 387.50 390.50 387.50 390.50 +2.50 141 3,079 -6
Total Volume and Open Interest 9,471 58,716 +1,746
Wheat(MGE)
Mar04 040309 408.00 409.00 408.00 409.00 +1.50 16 37 -5
May04 040309 410.00 413.00 407.00 413.00 +4.00 4,706 22,133 -820
Jul04 040309 405.50 409.75 404.25 409.75 +4.50 1,552 6,878 +488
Sep04 040309 405.00 410.25 404.00 408.00 +2.00 844 6,059 +391
Dec04 040309 408.00 414.00 407.00 411.00 +4.00 238 3,032 +61
Total Volume and Open Interest 7,362 38,232 +117
Oats(CBOT)
Mar04 040309 152.50 155.00 152.50 155.00 +3.00 12 65 -5
May04 040309 156.25 159.75 156.25 159.50 +3.50 715 5,200 +75
Jul04 040309 161.50 164.25 161.00 163.00 +3.50 107 998 +14
Sep04 040309 163.00 164.50 163.00 164.50 +3.00 6 230 +3
Total Volume and Open Interest 850 7,450 +91
Rough Rice(CBOT)
Mar04 040309 10.10 10.10 10.10 10.10 -0.07 0 11 +0
May04 040309 10.27 10.42 9.90 10.30 -0.06 610 5,002 +74
Jul04 040309 10.40 10.52 10.15 10.40 -0.07 150 819 +61
Sep04 040309 8.97 9.06 8.97 9.06 +0.03 94 262 +23
Total Volume and Open Interest 912 6,469 +199
Live Cattle(CME)
Apr04 040309 79.400 79.750 78.750 79.425 +0.375 10,207 39,907 -3,421
Jun04 040309 74.575 74.950 74.375 74.925 +0.350 9,162 29,392 +2,337
Aug04 040309 73.000 73.600 72.950 73.525 +0.525 1,622 13,340 -211
Oct04 040309 75.300 75.550 75.075 75.550 +0.400 1,033 12,683 -545
Dec04 040309 76.700 76.850 76.425 76.800 +0.325 604 4,379 -20
Feb05 040309 78.300 78.600 77.900 78.550 +0.350 22 1,952 -7
Total Volume and Open Interest 22,663 101,718 -1,874
Feeder Cattle(CME)
Mar04 040309 87.650 87.950 87.500 87.950 +0.550 584 2,021 -238
Apr04 040309 85.100 85.750 85.000 85.525 +0.625 1,233 3,713 -309
May04 040309 84.950 85.400 84.700 85.275 +0.250 1,197 5,071 +128
Aug04 040309 87.275 87.450 86.900 87.400 +0.175 164 3,057 +6
Sep04 040309 87.250 87.300 87.000 87.300 +0.200 22 306 -12
Oct04 040309 87.300 87.400 87.100 87.350 +0.100 10 581 -1
Nov04 040309 87.900 87.900 87.900 87.900 +0.150 4 112 +2
Total Volume and Open Interest 3,214 14,861 -424
Lean Hogs(CME)
Apr04 040309 61.750 62.400 61.550 62.300 +1.100 8,325 26,802 -3,117
May04 040309 61.800 62.475 61.800 62.375 +0.675 163 2,495 -27
Jun04 040309 67.700 68.200 67.500 68.150 +0.650 7,108 21,062 +774
Jul04 040309 63.800 64.500 63.550 64.375 +0.700 1,372 6,008 +723
Aug04 040309 60.525 61.000 60.500 60.900 +0.375 166 2,110 +20
Oct04 040309 53.075 53.150 52.900 53.100 +0.325 80 1,051 +12
Dec04 040309 52.900 52.950 52.750 52.900 +0.125 35 910 +0
Feb05 040309 55.900 56.000 55.700 55.700 +0.100 3 111 +1
Total Volume and Open Interest 17,253 60,565 -1,614
Pork Bellies(CME)
Mar04 040309 96.000 96.750 95.700 96.475 -0.125 181 540 -7
May04 040309 97.400 98.000 96.600 97.150 -0.200 442 2,420 +124
Jul04 040309 97.950 97.950 97.000 97.875 unch 39 553 +7
Aug04 040309 94.500 94.500 94.500 94.500 -0.250 3 33 +1
Feb05 040309 86.475 86.900 86.475 86.750 +0.250 0 1 +0
Total Volume and Open Interest 665 3,548 +125
BFP Milk Class III(CME)
Mar04 040309 13.61 13.68 13.61 13.66 +0.02 17 2,721 +11
Apr04 040309 14.58 14.99 14.58 14.99 +0.36 192 2,965 +72
May04 040309 15.20 15.50 15.20 15.49 +0.26 252 2,926 +86
Jun04 040309 15.22 15.55 15.22 15.55 +0.29 321 2,898 +102
Jul04 040309 15.39 15.66 15.38 15.65 +0.23 248 2,634 +84
Total Volume and Open Interest 1,842 24,986 +740
Cocoa(NYBOT)
Mar04 040309 1426 1438 1425 1438 -14 4 21 -2
May04 040309 1410 1447 1410 1443 -19 2,108 31,810 +413
Jul04 040309 1435 1454 1430 1452 -18 462 14,886 -41
Sep04 040309 1443 1461 1443 1461 -16 893 12,429 +593
Dec04 040309 1455 1472 1455 1472 -16 36 9,819 -14
Mar05 040309 1468 1480 1468 1480 -17 50 8,024 +50
May05 040309 1480 1490 1476 1490 -16 30 9,680 +0
Total Volume and Open Interest 3,633 95,967 +1,049
Coffee "C"(NYBOT)
Mar04 040309 74.00 74.00 72.00 72.10 -1.50 66 804 -11
May04 040309 75.50 75.80 72.90 73.70 -1.50 6,671 64,415 +553
Jul04 040309 77.40 77.50 74.80 75.70 -1.50 1,461 13,926 +120
Sep04 040309 79.25 79.25 77.00 77.70 -1.45 734 8,834 -56
Dec04 040309 81.70 82.00 80.00 80.25 -1.45 75 5,506 +30
Mar05 040309 84.30 84.30 82.85 82.85 -1.40 437 3,584 +23
Total Volume and Open Interest 9,476 98,117 +661
Orange Juice(NYBOT)
Mar04 040309 61.55 61.75 60.10 60.10 -0.80 75 975 -52
May04 040309 62.80 63.65 61.70 61.90 -0.70 1,308 22,403 +245
Jul04 040309 65.25 66.00 64.25 64.35 -0.90 486 4,203 +309
Sep04 040309 68.85 68.85 66.70 66.70 -1.15 43 1,262 +27
Nov04 040309 70.60 70.60 69.50 69.50 -0.85 4 1,071 +2
Total Volume and Open Interest 1,920 31,360 +533
Sugar #11(NYBOT)
May04 040309 6.24 6.32 6.22 6.31 +0.09 11,184 145,776 -133
Jul04 040309 6.10 6.14 6.09 6.13 +0.05 3,549 38,464 -595
Oct04 040309 6.14 6.16 6.13 6.16 +0.03 2,414 32,066 +80
Mar05 040309 6.34 6.34 6.33 6.34 +0.02 249 14,976 -5
May05 040309 6.34 6.34 6.33 6.34 +0.01 33 6,206 +8
Total Volume and Open Interest 18,123 244,788 -565
London Cocoa(LCE)
Mar04 040309 826 826 805 823 -5 16,743 15,445 -16,719
May04 040309 820 822 801 817 -9 17,928 43,959 +7,799
Jul04 040309 840 843 821 837 -8 186 20,683 +32
Sep04 040309 855 859 838 853 -8 68 23,778 -35
Dec04 040309 872 875 854 870 -8 324 36,340 +58
Mar05 040309 888 888 870 886 -8 95 22,119 +33
May05 040309 885 897 884 897 -8 5 5,761 +0
Total Volume and Open Interest 35,449 182,733 -8,732
London Coffee(LCE)
Mar04 040309 700.00 700.00 685.00 685.00 -14.00 102 302 +13
May04 040309 734.00 735.00 723.00 726.00 -10.00 2,984 62,326 -158
Jul04 040309 754.00 755.00 745.00 747.00 -9.00 2,494 35,609 +1,681
Sep04 040309 772.00 772.00 762.00 764.00 -9.00 70 20,944 -25
Nov04 040309 781.00 783.00 779.00 779.00 -10.00 19 14,756 -11
Jan05 040309 796.00 799.00 794.00 794.00 -10.00 218 8,991 +215
Total Volume and Open Interest 5,891 146,551 +1,715
London Sugar(LCE)
Mar04 040216 196.50 197.60 195.20 197.40 +10.00 2,901 3,046 +572
May04 040309 210.00 215.90 209.90 215.60 +5.80 1,517 26,867 +356
Aug04 040309 202.50 206.90 202.50 206.90 +4.60 920 16,271 +301
Oct04 040309 196.30 200.00 196.30 200.00 +4.20 129 7,241 +44
Dec04 040309 196.00 199.50 196.00 199.50 +3.80 80 3,231 +25
Total Volume and Open Interest 2,784 58,061 +732
Cotton(NYBOT)
Mar04 040309 63.70 63.70 62.83 62.85 -2.90 5 49 -47
May04 040309 65.90 65.90 64.01 64.01 -3.00 11,082 48,272 +160
Jul04 040309 66.50 67.00 65.40 65.40 -3.00 2,575 15,439 +273
Oct04 040309 63.00 63.70 62.10 63.65 -1.20 28 748 +19
Dec04 040309 64.50 64.90 62.90 64.59 -0.97 738 10,029 -38
Mar05 040309 66.80 66.80 65.25 66.70 -0.90 0 2,252 +0
Total Volume and Open Interest 14,436 77,926 +375
Lumber(CME)
Mar04 040309 371.0 381.0 371.0 376.0 +1.3 336 685 -70
May04 040309 364.0 371.9 364.0 368.1 +2.6 585 2,496 +9
Jul04 040309 358.0 360.0 358.0 359.0 +0.1 62 496 +4
Sep04 040309 351.0 354.9 349.0 349.1 -4.2 8 168 +2
Total Volume and Open Interest 995 3,866 -54
Crude Oil(NYM)
Apr04 040309 36.65 36.85 36.06 36.28 -0.29 74,933 156,136 -13,236
May04 040309 35.90 36.00 35.20 35.45 -0.37 59,033 108,883 +5,902
Jun04 040309 34.95 35.10 34.38 34.60 -0.34 15,497 60,277 +7
Jul04 040309 34.42 34.42 33.75 33.95 -0.32 3,371 35,363 -628
Aug04 040309 33.60 33.75 33.25 33.40 -0.29 3,409 24,410 +1,004
Sep04 040309 33.20 33.20 32.80 32.95 -0.26 1,755 28,865 -586
Oct04 040309 32.70 32.70 32.50 32.60 -0.23 1,949 22,781 -649
Nov04 040309 32.60 32.60 32.25 32.28 -0.21 1,036 16,494 +414
Dec04 040309 32.28 32.30 31.80 31.98 -0.19 4,503 53,303 -486
Jan05 040309 31.70 31.70 31.65 31.65 -0.18 331 15,713 +319
Feb05 040309 31.55 31.55 31.15 31.37 -0.17 261 6,880 +165
Mar05 040309 31.25 31.25 31.10 31.10 -0.16 55 6,584 -5
Apr05 040309 30.80 30.83 30.70 30.83 -0.15 170 5,207 -53
May05 040309 30.58 30.58 30.58 30.58 -0.14 0 2,454 +0
Jun05 040309 30.47 30.50 30.30 30.34 -0.13 646 11,872 +55
Jul05 040309 30.12 30.12 30.12 30.12 -0.12 180 3,697 +45
Total Volume and Open Interest 169,081 662,411 -7,509
Heating Oil(NYM)
Apr04 040309 90.30 90.60 88.10 89.24 -0.66 26,229 50,429 -3,483
May04 040309 89.10 89.40 87.60 88.60 -0.23 14,072 29,663 +2,612
Jun04 040309 88.10 88.10 86.30 87.30 -0.08 3,333 19,292 +605
Jul04 040309 86.90 87.00 86.55 86.55 -0.03 1,300 13,918 +265
Aug04 040309 87.00 87.15 85.60 86.40 -0.03 1,805 8,549 -16
Sep04 040309 87.00 87.20 86.75 86.75 -0.03 71 4,186 -53
Oct04 040309 87.55 87.55 87.25 87.25 -0.03 54 3,278 +27
Nov04 040309 88.15 88.20 87.10 87.85 -0.03 475 2,862 +385
Dec04 040309 88.80 89.00 87.60 88.45 -0.03 1,561 14,602 -296
Jan05 040309 89.20 89.20 88.75 88.75 -0.03 33 4,002 +21
Feb05 040309 88.80 88.80 88.35 88.35 -0.03 11 2,380 +8
Mar05 040309 86.40 86.40 85.80 85.80 -0.03 128 3,655 +127
Total Volume and Open Interest 49,082 157,474 +206
Unleaded Gas(NYM)
Apr04 040309 108.30 109.00 105.40 105.93 -2.42 24,820 63,186 -1,375
May04 040309 108.30 108.50 105.20 105.88 -1.93 14,667 36,638 +2,518
Jun04 040309 106.50 107.00 104.00 104.58 -1.53 3,410 14,724 +787
Jul04 040309 104.20 104.70 102.10 102.68 -1.18 1,394 8,840 +218
Aug04 040309 101.85 102.10 100.38 100.38 -0.93 1,462 7,549 +398
Sep04 040309 98.70 98.70 96.93 96.93 -0.78 1,233 9,766 +399
Oct04 040309 92.43 92.43 92.43 92.43 -0.68 104 3,672 +38
Nov04 040309 89.93 89.93 89.93 89.93 -0.53 37 806 +11
Dec04 040309 88.43 88.43 88.43 88.43 -0.43 263 2,808 +247
Jan05 040309 87.68 87.68 87.68 87.68 -0.38 10 1,927 +10
Feb05 040309 87.58 87.58 87.58 87.58 -0.33 0 1,506 +0
Mar05 040309 89.50 89.50 88.08 88.08 -0.23 0 2 +0
Total Volume and Open Interest 47,400 151,424 +3,251
Natural Gas(NYM)
Apr04 040309 5.400 5.480 5.355 5.438 +0.045 26,352 41,179 -2,048
May04 040309 5.490 5.550 5.435 5.513 +0.035 10,756 39,215 +2,473
Jun04 040309 5.500 5.565 5.480 5.553 +0.035 3,277 23,031 -504
Jul04 040309 5.540 5.600 5.530 5.593 +0.037 2,159 19,900 +131
Aug04 040309 5.570 5.620 5.550 5.615 +0.037 1,379 16,058 +47
Sep04 040309 5.540 5.590 5.520 5.589 +0.036 674 15,859 +102
Oct04 040309 5.560 5.605 5.540 5.604 +0.034 665 16,650 +72
Nov04 040309 5.725 5.774 5.720 5.774 +0.034 328 11,411 +92
Dec04 040309 5.920 5.944 5.880 5.944 +0.034 332 14,742 +77
Jan05 040309 6.030 6.074 6.010 6.074 +0.030 477 13,548 -84
Feb05 040309 5.975 6.015 5.970 6.014 +0.030 285 10,588 +94
Mar05 040309 5.750 5.820 5.750 5.804 +0.030 457 10,133 +217
Apr05 040309 5.220 5.240 5.215 5.224 +0.030 374 10,200 -4
May05 040309 5.110 5.130 5.110 5.110 +0.026 74 5,093 +37
Jun05 040309 5.130 5.160 5.128 5.128 +0.014 0 5,176 +0
Jul05 040309 5.180 5.200 5.161 5.161 +0.010 66 10,942 +16
Total Volume and Open Interest 47,827 317,756 +722
Brent Crude Oil(IPE)
Apr04 040309 33.00 33.00 32.15 32.23 -0.54 30,251 87,543 -5,699
May04 040309 32.37 32.44 31.61 31.76 -0.40 37,545 83,804 +6,020
Jun04 040309 32.01 32.09 31.30 31.44 -0.35 15,885 43,496 +1,135
Jul04 040309 31.67 31.67 31.05 31.18 -0.29 2,560 17,044 -998
Aug04 040309 31.37 31.37 30.88 30.91 -0.26 85 9,196 -1
Sep04 040309 31.07 31.07 30.63 30.63 -0.25 41 12,846 +73
Oct04 040309 30.85 30.85 30.27 30.35 -0.24 550 7,452 +50
Nov04 040309 30.25 30.25 30.07 30.07 -0.24 0 6,438 +0
Dec04 040309 30.20 30.24 29.70 29.81 -0.23 2,711 25,005 +569
Jan05 040309 29.75 29.75 29.51 29.51 -0.22 50 4,594 -50
Feb05 040309 29.23 29.23 29.23 29.23 -0.21 0 2,725 +0
Mar05 040309 28.99 28.99 28.99 28.99 -0.20 0 3,272 +0
Total Volume and Open Interest 91,178 350,259 +1,349
Gas Oil(IPE)
Mar04 040309 275.00 276.00 271.50 273.50 -4.75 12,717 25,228 -5,931
Apr04 040309 269.00 269.00 267.25 269.00 -5.00 13,917 51,721 +309
May04 040309 269.50 269.50 265.25 267.00 -4.50 3,461 15,884 +1,195
Jun04 040309 267.00 267.00 263.75 265.00 -4.00 1,262 16,671 +187
Jul04 040309 265.75 265.75 263.00 263.75 -4.00 1 7,724 +0
Aug04 040309 265.25 265.25 263.75 263.75 -3.50 98 4,392 -4
Sep04 040309 265.50 265.50 262.25 263.75 -3.50 400 5,973 +258
Oct04 040309 262.50 264.25 262.50 264.25 -3.25 0 3,801 +0
Nov04 040309 263.75 264.25 262.50 264.25 -2.75 400 4,215 +396
Dec04 040309 262.75 263.25 262.00 263.25 -2.75 800 12,742 +350
Total Volume and Open Interest 33,356 164,334 -3,240
US Dollar Index(NYBOT)
Mar04 040309 87.88 88.39 87.67 88.39 +0.35 2,576 7,251 -2,104
Jun04 040309 88.22 88.80 88.08 88.80 +0.34 4,938 5,004 +681
Sep04 040309 89.21 89.21 89.21 89.21 +0.34 2,006 2,016 +2,002
Total Volume and Open Interest 9,525 14,286 +583
Australian Dollar(CME)
Mar04 040309 76.14 76.32 75.84 75.84 +0.12 9,318 40,642 -7,209
Jun04 040309 75.27 75.54 75.01 75.01 +0.11 8,013 17,219 +7,261
Sep04 040309 74.18 74.18 74.18 74.18 +0.10 102 821 -1
Total Volume and Open Interest 17,435 58,884 +50
British Pound(CME)
Mar04 040309 183.83 184.24 183.00 183.06 -1.44 5,306 52,404 -923
Jun04 040309 182.39 182.82 181.56 181.61 -1.44 4,936 15,704 +3,647
Sep04 040309 180.16 180.16 180.16 180.16 -1.44 1 13 +0
Total Volume and Open Interest 10,243 68,480 +2,724
Canadian Dollar(CME)
Mar04 040309 75.40 75.87 75.36 75.52 -0.13 10,191 45,456 -3,945
Jun04 040309 75.21 75.66 75.13 75.31 -0.13 10,421 21,771 +8,681
Sep04 040309 75.00 75.18 74.98 75.18 -0.13 65 2,145 +18
Dec04 040309 74.86 75.30 74.86 75.05 -0.13 72 1,501 -1
Total Volume and Open Interest 20,750 71,070 +4,753
Japanese Yen(CME)
Mar04 040309 89.81 90.80 89.79 89.91 +0.08 29,892 109,762 -15,749
Jun04 040309 90.05 91.00 90.00 90.16 +0.08 32,441 49,665 +18,343
Sep04 040309 90.43 90.43 90.43 90.43 +0.08 0 74 +0
Total Volume and Open Interest 62,344 159,521 +2,601
Swiss Franc(CME)
Mar04 040309 78.30 79.00 78.21 78.27 -0.12 5,517 31,282 -4,259
Jun04 040309 78.42 79.20 78.37 78.43 -0.12 5,542 17,303 +3,781
Sep04 040309 78.52 78.94 78.52 78.59 -0.12 0 14 +0
Total Volume and Open Interest 11,059 48,755 -478
EuroFX(CME)
Mar04 040309 123.65 124.45 123.39 123.48 -0.41 21,133 106,623 -14,728
Jun04 040309 123.36 124.19 123.10 123.18 -0.41 22,363 32,800 +16,661
Sep04 040309 123.75 123.75 122.92 122.92 -0.41 282 370 +81
Total Volume and Open Interest 43,803 140,335 +2,014
Mexican Peso(CME)
Mar04 040309 9110.0 9115.0 9090.0 9115.0 +10.0 9,567 32,287 -3,975
Jun04 040309 9010.0 9020.0 8975.0 9007.0 +12.0 9,520 16,549 +7,576
Total Volume and Open Interest 19,239 49,840 +3,593
30-Year T-Bonds(CBOT)
Mar04 040309 116~10 117~01 116~01 116~27 +0~20 19,157 64,479 -4,396
Jun04 040309 114~28 115~21 114~17 115~13 +0~20 218,917 497,229 +289
Sep04 040309 113~27 114~01 113~11 114~00 +0~20 762 11,042 +173
Total Volume and Open Interest 238,864 573,121 -3,935
Municipal Bonds(CBOT)
Mar04 040309 107~10 107~18 107~10 107~13 +0~07 232 1,582 -159
Jun04 040309 106~00 106~17 106~00 106~14 +0~08 243 1,571 +84
Total Volume and Open Interest 475 3,153 -75
10-Year T-Notes(CBOT)
Mar04 040309 117~025 117~180 116~295 117~135 +0~120 63,450 156,122 -21,801
Jun04 040309 115~215 116~065 115~155 116~010 +0~120 587,100 1,201,597 +12,706
Total Volume and Open Interest 651,714 1,367,630 -9,158
5-Year T-Notes(CBOT)
Mar04 040309 114~265 115~020 114~265 115~000 +0~070 16,375 0 +0
Jun04 040309 113~160 113~290 113~160 113~245 +0~080 232,141 0 +0
Sep04 040309 112~140 112~210 112~140 112~210 +0~075 27 55 +5
Total Volume and Open Interest 248,543 55 +5
2 Year T-Notes(CBOT)
Mar04 040309 108~004 108~014 108~004 108~012 +0~004 6,463 50,226 -3,351
Jun04 040309 107~074 107~088 107~074 107~084 +0~007 14,765 156,763 -6,853
Total Volume and Open Interest 21,228 206,989 -10,204
Eurodollars(CME)
Mar04 040309 98.887 98.890 98.885 98.887 unch 58,569 708,897 +1,670
Jun04 040309 98.825 98.830 98.815 98.825 unch 121,614 930,243 -5,177
Sep04 040309 98.690 98.715 98.685 98.690 -0.010 143,836 928,848 -4,973
Dec04 040309 98.450 98.490 98.445 98.460 -0.005 159,746 700,823 +63
Mar05 040309 98.155 98.215 98.150 98.180 +0.005 123,390 577,632 +7,873
Jun05 040309 97.810 97.880 97.805 97.855 +0.030 64,223 393,508 +2,059
Sep05 040309 97.460 97.550 97.455 97.525 +0.055 50,113 325,952 -4,454
Dec05 040309 97.130 97.260 97.130 97.220 +0.070 40,836 232,242 -3,456
Mar06 040309 96.895 96.990 96.890 96.975 +0.075 34,186 207,341 +4,696
Jun06 040309 96.650 96.775 96.650 96.745 +0.080 20,391 135,783 -2,185
Sep06 040309 96.440 96.550 96.440 96.530 +0.080 16,514 139,353 -516
Dec06 040309 96.235 96.340 96.235 96.325 +0.090 20,451 124,449 +2,904
Total Volume and Open Interest 901,985 6,013,063 -3,521
3-Mth Euro-Yen(CME)
Mar04 040309 99.92 99.92 99.92 99.92 +0.01 5 8,095 -1,007
Jun04 040309 99.92 99.92 99.92 99.92 unch 0 11,457 -719
Sep04 040309 99.90 99.90 99.90 99.90 +0.01 0 8,820 -14
Dec04 040309 99.87 99.87 99.87 99.87 +0.01 2 7,720 -436
Mar05 040309 99.80 99.80 99.80 99.80 +0.02 0 3,931 -192
Jun05 040309 99.74 99.74 99.74 99.74 +0.02 0 2,065 -10
Sep05 040309 99.63 99.63 99.63 99.63 unch 8 1,657 +8
Dec05 040309 99.51 99.51 99.51 99.51 +0.01 0 1,029 -35
Mar06 040309 99.42 99.42 99.42 99.42 +0.01 0 294 +0
Jun06 040309 99.32 99.32 99.32 99.32 +0.02 0 47 +0
Total Volume and Open Interest 15 46,411 -2,405
3-Mth Euro-Yen(SIMEX)
Jun04 040309 99.92 99.92 99.92 99.92 unch 2,667 70,500 +10
Sep04 040309 99.89 99.90 99.89 99.89 unch 214 38,710 -219
Dec04 040309 99.86 99.87 99.86 99.86 unch 1,845 61,096 +812
Mar05 040309 99.79 99.80 99.79 99.80 +0.02 202 30,288 -429
Jun05 040309 99.75 99.76 99.74 99.75 +0.03 158 42,897 -474
Sep05 040309 99.64 99.65 99.64 99.64 +0.02 69 20,041 +44
Dec05 040309 99.53 99.53 99.53 99.53 +0.01 270 5,866 -176
Mar06 040309 99.42 99.42 99.41 99.42 +0.01 0 4,730 +0
Total Volume and Open Interest 6,540 343,390 -1,049
German Euro-Bund(EUREX)
Mar04 040308 116.42 116.69 116.31 116.67 +0.23 996,368 5,819 -338,915
Jun04 040309 115.92 116.19 115.67 115.99 +0.12 966,609 1,043,041 +52,978
Sep04 040309 115.32 115.72 115.32 115.59 +0.17 51 96 +2
Total Volume and Open Interest 1,084,211 1,043,137 +47,161
German Euro-Bobl(EUREX)
Mar04 040308 113.04 113.17 112.95 113.15 +0.06 538,543 44,738 -209,959
Jun04 040309 112.69 112.80 112.48 112.61 -0.03 633,216 780,561 +65,560
Sep04 040309 112.06 112.06 112.06 112.06 -0.04 585 3,232 +1
Total Volume and Open Interest 733,339 783,793 +20,823
Long Gilt(LIFFE)
Mar04 040309 109~25 110~03 109~21 110~01 +0~07 5,475 22,360 -4,583
Jun04 040309 109~13 109~24 109~08 109~20 +0~08 58,327 164,861 +11,275
Total Volume and Open Interest 63,802 187,221 +6,692
3-Mth Short Sterling(LIFFE)
Mar04 040309 95.72 95.73 95.71 95.72 unch 33,820 185,190 +270
Jun04 040309 95.55 95.57 95.52 95.56 +0.02 59,714 221,514 +2,330
Sep04 040309 95.42 95.46 95.39 95.44 +0.04 65,550 156,566 +4,149
Total Volume and Open Interest 292,761 1,176,510 -3,115
3-Mth Euribor(LIFFE)
Mar04 040309 97.945 97.950 97.940 97.950 unch 51,146 544,171 -6,313
Jun04 040309 98.030 98.035 98.000 98.025 unch 100,059 589,726 -28,221
Sep04 040309 98.005 98.025 97.965 98.005 +0.005 120,089 498,298 -1,257
Total Volume and Open Interest 610,382 3,160,665 -27,069
3-Mth Aus T-Bills(SFE)
Mar04 040309 94.51 94.51 94.47 94.48 -0.03 15,359 103,585 -32,577
Jun04 040309 94.56 94.56 94.49 94.52 -0.02 52,598 216,237 +6,462
Sep04 040309 94.51 94.53 94.45 94.48 -0.01 14,899 91,550 +6,087
Dec04 040309 94.48 94.48 94.42 94.44 unch 3,624 48,846 +1,583
Mar05 040309 94.43 94.43 94.37 94.40 +0.01 748 21,303 -334
Jun05 040309 94.37 94.37 94.32 94.34 unch 372 14,850 -52
Sep05 040309 94.32 94.32 94.27 94.30 +0.01 213 8,759 +99
Dec05 040309 94.26 94.27 94.23 94.24 +0.01 110 3,874 +24
Mar06 040309 94.20 94.20 94.20 94.20 +0.01 1 879 -49
Jun06 040309 94.15 94.15 94.15 94.15 unch 0 1,343 +0
Total Volume and Open Interest 87,929 512,166 -18,752
10-Year Aus T-Bonds(SFE)
Mar04 040309 94.56 94.56 94.52 94.53 +0.01 22,389 274,923 +8,948
Jun04 040309 94.53 94.53 94.50 94.51 +0.01 2,200 13,842 +5,145
Total Volume and Open Interest 24,589 288,765 +14,093
3-Year Aus T-Bonds(SFE)
Mar04 040309 94.74 94.74 94.70 94.72 +0.01 94,908 610,228 -32,708
Jun04 040309 94.64 94.64 94.61 94.63 +0.01 16,295 56,630 +19,109
Total Volume and Open Interest 111,203 666,858 -13,599
Gold(CMX)
Apr04 040309 401.2 406.4 400.5 404.5 +3.6 23,020 123,562 -1,254
Jun04 040309 402.5 407.5 401.5 405.5 +3.6 1,514 38,194 +741
Aug04 040309 403.0 408.5 403.0 406.4 +3.6 58 8,257 +8
Oct04 040309 405.0 407.2 405.0 407.2 +3.6 723 2,182 +292
Dec04 040309 405.5 410.0 404.6 408.0 +3.6 280 23,606 +24
Feb05 040309 406.0 408.9 406.0 408.9 +3.6 1 2,856 +1
Total Volume and Open Interest 25,709 226,670 -251
Silver(CMX)
Mar04 040309 693.0 719.0 693.0 716.6 +19.2 422 530 -85
May04 040309 693.5 720.0 692.0 718.0 +19.0 10,561 82,454 +6
Jul04 040309 692.5 721.0 692.5 719.0 +18.9 341 8,118 +67
Sep04 040309 709.5 719.9 705.0 719.9 +18.7 53 2,184 -14
Dec04 040309 700.0 721.2 698.0 721.2 +18.4 330 14,873 +9
Total Volume and Open Interest 11,774 113,405 -17
Platinum(NYM)
Apr04 040309 894.0 899.0 893.0 897.2 +3.2 325 7,677 -16
Jul04 040309 888.0 888.0 885.0 886.7 +3.6 44 789 +11
Oct04 040309 875.7 875.7 875.7 875.7 +3.6 0 177 +0
Total Volume and Open Interest 369 8,643 -5
Palladium(NYME)
Mar04 040309 255.00 258.75 255.00 258.75 -5.50 236 802 -408
Jun04 040309 262.00 263.80 258.50 261.45 -5.40 1,446 11,024 +422
Sep04 040309 262.45 262.45 262.45 262.45 -5.40 0 53 +0
Total Volume and Open Interest 1,698 12,067 +29
Copper(CMX)
Mar04 040309 127.90 128.00 126.20 127.00 -2.20 299 2,281 -132
May04 040309 127.90 128.40 125.60 127.20 -2.50 7,612 50,056 -471
Jul04 040309 127.00 127.30 125.50 126.65 -1.95 517 7,171 +29
Sep04 040309 125.30 125.80 124.40 125.15 -1.75 197 3,433 +31
Dec04 040309 122.00 122.60 121.00 122.15 -1.35 127 6,755 -52
Total Volume and Open Interest 9,249 77,227 -518
DJIA Index(CBOT)
Mar04 040309 10495 10518 10420 10443 -55 8,585 46,608 +395
Jun04 040309 10465 10490 10395 10419 -54 404 1,977 +90
Sep04 040309 10398 10398 10398 10398 -55 6 244 +6
Dec04 040309 10383 10383 10383 10383 -55 0 4 +0
Total Volume and Open Interest 8,995 48,833 +491
S & P 500(CME)
Mar04 040309 1144.80 1146.00 1136.30 1139.40 -4.60 82,262 428,579 -25,090
Jun04 040309 1144.00 1144.50 1135.50 1138.30 -4.60 40,565 195,200 +32,518
Sep04 040309 1137.00 1137.00 1137.00 1137.00 -4.60 57 11,205 +84
Dec04 040309 1135.80 1135.80 1135.80 1135.80 -4.90 0 413 +0
Total Volume and Open Interest 122,884 635,566 +7,512
S & P 500 E-Mini(Globex)
Mar04 040309 1144.00 1147.00 1136.25 1139.50 -4.50 644,665 621,490 +2,869
Jun04 040309 1143.50 1145.75 1135.25 1138.25 -4.75 33,397 119,335 +22,960
Total Volume and Open Interest 678,062 740,825 +25,829
NASDAQ 100(CME)
Mar04 040309 1440.50 1447.00 1429.00 1435.00 -2.50 18,179 71,170 +1,047
Jun04 040309 1442.00 1448.50 1432.50 1438.00 -2.50 3,047 14,409 +2,343
Sep04 040309 1441.00 1441.00 1441.00 1441.00 -2.50 0 8 +0
Total Volume and Open Interest 21,226 85,587 +3,390
NASDAQ 100 E-Mini(GLOBEX)
Mar04 040309 1439.5 1447.0 1428.5 1435.0 -2.5 392,509 278,323 +31,248
Jun04 040309 1443.5 1449.5 1431.5 1438.0 -2.5 3,858 4,569 +1,830
Total Volume and Open Interest 396,367 282,892 +33,078
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Mar04 040309 608.50 609.25 603.30 605.30 -2.20 1,029 16,223 -97
Jun04 040309 606.75 606.75 604.25 605.40 -2.20 155 320 +157
Sep04 040309 606.10 606.10 606.10 606.10 -2.20      
Total Volume and Open Interest 1,184 16,543 +60
Russell 2000(CME)
Mar04 040309 590.25 593.00 583.25 585.25 -5.15 1,735 24,211 -68
Jun04 040309 585.00 585.00 584.60 585.00 -5.15 341 3,097 +113
Sep04 040309 585.50 585.50 585.50 585.50 -5.15      
Total Volume and Open Interest 2,076 27,308 +45
Value Line(KCBT)
Mar04 040309 1624.00 1624.00 1611.00 1611.00 -16.00 0 57 +0
Total Volume and Open Interest 0 57 +0
Nikkei 225(CME)
Mar04 040309 11510 11530 11465 11510 +70 8,443 37,239 -1,584
Jun04 040309 11520 11520 11450 11490 +75 5,706 10,229 +3,795
Total Volume and Open Interest 14,151 47,481 +2,213
Nikkei 225(SIMEX)
Mar04 040309 11470 11545 11440 11540 unch 45,770 181,247 -4,877
Jun04 040309 11445 11510 11400 11500 +5 24,413 34,681 +23,154
Sep04 040309 11485 11485 11485 11485 +5      
Total Volume and Open Interest 71,183 220,928 +19,277
CAC 40(MATIF)
Mar04 040309 3760.0 3773.5 3712.0 3743.5 -41.5 39,526 472,173 +20,385
Apr04 040309 3748.5 3755.5 3739.0 3742.0 -41.5 94 4,873 +398
May04 040309 3700.0 3700.0 3700.0 3700.0 -42.0      
Total Volume and Open Interest      
DAX Index(EUREX)
Mar04 040309 4129.0 4132.5 4053.0 4056.0 -84.0 71,184 294,804 +1,660
Jun04 040309 4148.0 4154.0 4076.0 4077.0 -84.0 12,185 24,193 +11,059
Sep04 040309 4171.5 4173.5 4096.5 4097.5 -83.5 754 4,793 +31
Total Volume and Open Interest 84,123 323,790 +12,750
FT-SE 100(LIFFE)
Mar04 040309 4510.00 4535.50 4508.00 4532.50 -2.50 50,496 379,140 -14,982
Jun04 040309 4523.00 4543.00 4517.50 4541.00 -2.50 4,144 40,884 +1,984
Sep04 040309 4551.50 4551.50 4551.50 4551.50 -2.50 0 12,925 +0
Total Volume and Open Interest 55,140 449,922 -12,498
SPI 200(SFE)
Mar04 040309 3413.0 3428.0 3412.0 3415.0 -10.0 8,939 167,065 +1,116
Jun04 040309 3425.0 3439.0 3425.0 3426.0 -10.0 1,062 14,796 +461
Sep04 040309 3444.0 3444.0 3436.0 3436.0 -11.0 142 2,248 +55
Total Volume and Open Interest 10,415 186,413 +1,688
GSCI(CME)
Mar04 040309 275.20 275.70 273.75 274.00 -1.70 2,994 9,478 -2,938
Apr04 040309 274.00 274.20 272.15 272.15 -1.75 2,880 6,711 +3,065
May04 040309 273.00 273.00 270.00 270.00 -1.00 1 123 +1
Total Volume and Open Interest 5,875 16,312 +128
Reuters CRB Index(NYBOT)
Apr04 040309 269.50 272.50 269.50 272.25 +3.25 64 811 -15
Jun04 040309 270.50 271.75 270.00 271.75 +3.25 49 135 -20
Aug04 040309 270.00 270.00 270.00 270.00 +2.50 1 4 +1
Total Volume and Open Interest 114 950 -34
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