MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu April 08, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May04 040408 1028.00 1030.00 986.00 988.00 -28.00 34,230 111,102 -5,140
Jul04 040408 1028.00 1029.00 986.00 989.00 -29.00 21,466 76,852 +2,588
Aug04 040408 983.00 984.00 947.50 951.00 -20.50 2,768 16,999 +247
Sep04 040408 868.00 869.00 840.00 842.00 -17.00 939 10,038 +37
Nov04 040408 790.00 794.50 772.50 778.50 -7.50 6,047 51,949 +517
Jan05 040408 795.50 795.50 775.00 779.00 -8.50 970 3,393 -18
Mar05 040408 785.00 785.00 768.00 774.00 -5.00 245 1,943 +148
Total Volume and Open Interest 66,808 273,801 -1,591
Soybean Meal(CBOT)
May04 040408 326.50 327.50 314.00 316.80 -7.70 8,966 62,092 -2,571
Jul04 040408 324.50 325.50 312.30 314.80 -7.40 5,408 52,259 +436
Aug04 040408 313.00 314.00 302.20 303.90 -6.80 2,154 18,486 +22
Sep04 040408 292.00 293.00 284.00 285.30 -4.70 1,413 14,955 +189
Oct04 040408 254.50 256.00 248.00 249.50 -3.00 383 10,054 +117
Dec04 040408 244.50 246.50 238.50 241.80 -0.90 1,481 21,564 +132
Jan05 040408 243.00 243.00 237.50 239.80 -1.40 738 2,865 +19
Mar05 040408 242.00 242.00 237.00 238.50 -1.70 262 2,032 +86
Total Volume and Open Interest 20,868 187,022 -1,546
Soybean Oil(CBOT)
May04 040408 32.87 32.92 31.85 31.88 -0.79 9,715 57,410 -878
Jul04 040408 32.74 32.78 31.75 31.78 -0.80 8,263 52,368 +668
Aug04 040408 32.50 32.50 31.52 31.54 -0.74 1,099 11,964 +264
Sep04 040408 31.85 31.85 30.95 30.97 -0.68 647 11,616 -32
Oct04 040408 30.20 30.20 29.30 29.35 -0.65 266 7,476 -144
Dec04 040408 29.10 29.10 28.36 28.38 -0.64 1,630 22,030 +416
Jan05 040408 28.80 28.80 28.05 28.05 -0.72 389 1,756 +231
Mar05 040408 28.30 28.30 27.70 27.70 -0.67 328 1,266 +110
Total Volume and Open Interest 22,377 166,735 +641
Canola(WCE)
May04 040408 421.5 421.6 411.8 414.5 -4.1 4,211 24,607 -1,968
Jul04 040408 426.0 426.5 416.8 419.0 -4.4 5,518 28,278 +2,140
Sep04 040408 390.0 390.0 390.0 390.0 +2.0 0 10 +0
Nov04 040408 391.0 393.0 390.5 392.5 +2.6 2,212 29,982 +316
Jan05 040408 395.0 395.9 394.1 395.9 +1.9 29 978 +6
Total Volume and Open Interest 11,970 83,983 +494
Corn(CBOT)
May04 040408 334.50 335.25 329.00 330.50 +0.50 39,497 225,740 -18,518
Jul04 040408 341.00 341.50 335.75 337.75 +0.25 34,396 189,401 +9,613
Sep04 040408 340.50 341.00 336.00 337.25 +0.75 5,109 33,728 -572
Dec04 040408 341.00 341.50 335.00 336.50 unch 43,510 264,143 +6,345
Mar05 040408 342.00 342.00 337.00 339.00 +0.75 1,273 19,230 +645
May05 040408 343.50 344.50 339.50 341.50 +1.00 740 2,816 +638
Total Volume and Open Interest 125,728 747,837 -1,107
Wheat(CBOT)
May04 040408 418.00 418.00 408.00 414.50 -0.50 18,671 78,882 -6,256
Jul04 040408 423.50 425.00 416.00 424.00 -0.50 15,315 65,059 +4,880
Sep04 040408 428.00 430.00 421.00 427.75 -0.25 864 9,996 +385
Dec04 040408 435.00 437.00 427.50 435.75 +0.50 1,612 15,979 +68
Mar05 040408 437.00 440.00 431.50 440.00 +1.50 131 1,080 +61
Total Volume and Open Interest 36,668 171,622 -831
Wheat(KCBT)
May04 040408 422.00 422.50 413.00 419.00 -0.50 5,594 26,801 -4,471
Jul04 040408 427.50 429.50 420.00 427.50 +0.25 5,482 32,446 +1,952
Sep04 040408 432.00 434.00 425.00 432.00 +2.00 328 4,204 +20
Dec04 040408 439.50 440.00 432.00 438.75 +0.75 448 5,621 +126
Mar05 040408 437.00 442.00 437.00 442.00 +3.00 0 49 +0
Total Volume and Open Interest 11,868 69,241 -2,368
Wheat(MGE)
May04 040408 440.50 441.00 432.00 439.25 -0.25 2,110 16,182 -1,004
Jul04 040408 445.75 446.00 436.00 443.50 -0.25 500 9,500 -38
Sep04 040408 447.50 448.00 441.50 446.50 unch 290 7,482 +23
Dec04 040408 452.00 452.25 446.50 450.50 -1.00 737 6,453 +145
Mar05 040408 452.00 452.00 452.00 452.00 unch 1 58 +1
Total Volume and Open Interest 3,640 39,724 -871
Oats(CBOT)
May04 040408 179.50 179.50 173.75 176.00 unch 555 5,090 -31
Jul04 040408 183.50 183.50 178.75 180.75 -0.25 357 4,176 +91
Sep04 040408 188.00 188.00 183.00 185.00 -1.00 17 993 -9
Dec04 040408 191.00 191.00 187.00 189.00 -0.50 94 3,131 +20
Total Volume and Open Interest 1,023 13,434 +71
Rough Rice(CBOT)
May04 040408 10.01 10.01 9.80 9.87 -0.13 148 4,162 +9
Jul04 040408 10.21 10.22 10.07 10.12 -0.10 66 1,057 -5
Sep04 040408 9.10 9.10 9.10 9.10 -0.15 1 302 +0
Nov04 040408 9.05 9.05 8.96 8.96 -0.09 33 861 +5
Total Volume and Open Interest 248 6,462 +9
Live Cattle(CME)
Apr04 040408 82.000 82.225 81.550 81.925 +0.450 6,815 10,809 -2,161
Jun04 040408 76.500 76.900 76.000 76.675 +0.600 8,999 65,566 +458
Aug04 040408 75.700 76.100 75.125 75.900 +0.425 1,901 17,689 +562
Oct04 040408 76.975 77.500 76.700 77.275 +0.300 859 15,490 +300
Dec04 040408 78.125 78.600 77.950 78.300 +0.250 211 5,978 +31
Feb05 040408 79.350 79.850 79.325 79.825 +0.275 279 3,172 +1
Total Volume and Open Interest 19,085 118,887 -804
Feeder Cattle(CME)
Apr04 040408 90.550 91.375 90.550 91.225 +0.675 485 1,852 -58
May04 040408 86.850 87.800 86.700 87.400 +0.600 1,266 5,570 -88
Aug04 040408 87.550 88.650 87.400 88.400 +0.825 725 4,869 +238
Sep04 040408 87.300 88.100 87.200 87.900 +0.625 57 552 +12
Oct04 040408 87.300 88.100 87.300 87.700 +0.450 25 727 +2
Nov04 040408 87.550 88.200 87.550 88.000 +0.300 2 131 +2
Jan05 040408 86.450 86.450 86.450 86.450 +0.050 0 6 +0
Total Volume and Open Interest 2,560 13,708 +108
Lean Hogs(CME)
Apr04 040408 62.600 63.400 62.450 63.075 +0.750 2,310 6,356 -489
May04 040408 67.200 68.800 67.200 68.200 +0.400 325 3,130 -50
Jun04 040408 73.300 75.600 73.250 75.150 +1.450 4,387 49,073 +211
Jul04 040408 72.000 73.950 72.000 73.775 +1.275 1,187 11,416 +136
Aug04 040408 69.900 71.100 69.650 71.050 +0.750 958 5,515 +304
Oct04 040408 58.900 59.700 58.600 59.625 +0.450 310 2,535 +90
Dec04 040408 56.700 57.125 56.400 57.000 +0.050 142 1,900 -10
Feb05 040408 59.000 59.475 59.000 59.475 -0.025 32 497 +14
Total Volume and Open Interest 9,679 80,680 +220
Pork Bellies(CME)
May04 040408 104.500 107.900 104.250 107.250 +2.350 739 2,786 -73
Jul04 040408 104.150 107.000 104.100 107.000 +1.625 178 1,000 +4
Aug04 040408 100.700 100.700 99.750 100.500 +1.050 30 129 +16
Feb05 040408 88.100 88.100 88.100 88.100 unch 0 4 +0
Mar05 040408 86.325 86.325 86.325 86.325 unch 0 2 +0
Total Volume and Open Interest 947 3,921 -53
BFP Milk Class III(CME)
Apr04 040408 19.40 19.40 19.25 19.36 -0.03 221 6,422 +74
May04 040408 19.45 19.45 19.35 19.44 -0.01 408 6,102 +50
Jun04 040408 17.90 18.22 17.90 17.95 +0.05 218 4,656 +44
Jul04 040408 16.92 17.12 16.89 16.94 +0.10 145 3,407 +45
Aug04 040408 16.85 17.10 16.85 17.00 +0.19 129 3,357 +29
Total Volume and Open Interest 1,444 34,661 +298
Cocoa(NYBOT)
May04 040408 1385 1410 1371 1402 +2 8,815 19,283 -3,440
Jul04 040408 1385 1420 1385 1416 +3 8,235 24,489 +3,354
Sep04 040408 1400 1432 1395 1429 +8 1,107 12,728 +224
Dec04 040408 1414 1439 1414 1439 +7 976 9,829 -104
Mar05 040408 1431 1449 1420 1449 +7 78 8,050 -35
May05 040408 1457 1457 1457 1457 +7 80 10,400 +0
Jul05 040408 1450 1468 1445 1467 +7 296 8,231 +202
Total Volume and Open Interest 19,587 95,276 +201
Coffee "C"(NYBOT)
May04 040408 73.20 74.00 72.50 72.55 -0.70 10,708 47,061 -3,013
Jul04 040408 75.60 76.25 74.90 74.95 -0.65 6,132 35,009 +2,929
Sep04 040408 77.60 78.10 77.00 77.05 -0.55 768 10,091 +183
Dec04 040408 80.40 80.50 79.70 79.70 -0.55 224 6,450 +66
Mar05 040408 82.85 82.85 82.20 82.20 -0.55 93 3,954 +34
May05 040408 83.70 83.70 83.70 83.70 -0.55 1 462 +1
Total Volume and Open Interest 17,926 103,819 +200
Orange Juice(NYBOT)
May04 040408 60.35 60.75 60.10 60.30 +0.25 2,585 21,062 -201
Jul04 040408 62.40 62.75 62.30 62.35 +0.30 1,096 7,815 +391
Sep04 040408 64.50 64.90 64.45 64.60 +0.45 188 1,880 +112
Nov04 040408 66.70 66.70 66.70 66.70 +0.60 64 1,785 +20
Jan05 040408 69.00 69.00 68.70 68.70 +0.15 14 725 +9
Total Volume and Open Interest 3,980 35,803 +362
Sugar #11(NYBOT)
May04 040408 6.74 6.80 6.72 6.78 +0.12 34,221 103,837 -7,140
Jul04 040408 7.04 7.08 7.01 7.08 +0.13 26,302 81,108 +8,741
Oct04 040408 7.03 7.10 7.01 7.09 +0.14 5,308 40,050 +155
Mar05 040408 7.09 7.19 7.08 7.17 +0.14 4,206 25,164 +418
May05 040408 7.05 7.11 7.05 7.11 +0.14 505 10,379 +71
Total Volume and Open Interest 71,490 273,969 +2,662
London Cocoa(LCE)
May04 040408 796 814 788 812 +1 5,465 41,782 -2,500
Jul04 040408 806 821 798 819 +3 5,253 30,490 +2,376
Sep04 040408 824 837 815 836 +5 2,238 22,805 -709
Dec04 040408 838 856 834 855 +5 1,155 43,335 -385
Mar05 040408 855 874 854 874 +6 1,676 22,232 -474
May05 040408 866 886 866 886 +6 248 7,242 +170
Jul05 040408 877 897 877 897 +5 177 8,018 +155
Total Volume and Open Interest 16,561 186,581 -1,210
London Coffee(LCE)
May04 040408 724.00 728.00 721.00 721.00 -6.00 2,897 44,619 -1,585
Jul04 040408 744.00 747.00 741.00 742.00 -5.00 2,552 66,730 +846
Sep04 040408 762.00 762.00 757.00 758.00 -4.00 478 25,128 +274
Nov04 040408 776.00 776.00 772.00 773.00 -4.00 116 16,155 +36
Jan05 040408 790.00 790.00 787.00 787.00 -5.00 61 10,218 +50
Mar05 040408 803.00 807.00 800.00 800.00 -7.00 227 4,384 +83
Total Volume and Open Interest 6,407 167,702 -236
London Sugar(LCE)
May04 040408 226.20 229.30 226.20 229.20 +3.70 5,116 9,132 -2,910
Aug04 040408 224.00 225.10 223.50 225.10 +1.60 4,492 30,908 +1,513
Oct04 040408 221.70 222.90 221.00 222.90 +2.20 712 8,890 +309
Dec04 040408 222.40 224.60 222.40 223.70 +2.40 378 3,521 +56
Mar05 040408 224.00 226.10 222.30 225.20 +2.90 253 5,306 +105
Total Volume and Open Interest 11,246 62,072 -712
Cotton(NYBOT)
May04 040408 62.20 62.75 61.70 61.71 +0.03 7,892 41,647 -2,672
Jul04 040408 63.95 64.55 63.50 63.64 -0.12 5,943 27,759 +2,516
Oct04 040408 65.25 65.25 65.25 65.25 -0.40 5 922 -3
Dec04 040408 67.20 67.50 66.50 66.50 -0.52 1,640 16,154 +17
Mar05 040408 68.70 68.70 68.50 68.50 -0.58 15 3,649 +0
May05 040408 69.10 69.10 69.10 69.10 -0.55 0 548 +0
Total Volume and Open Interest 15,500 91,714 -137
Lumber(CME)
May04 040408 391.6 399.3 391.6 399.3 +10.0 453 3,319 +5
Jul04 040408 376.8 384.8 376.8 384.8 +10.0 177 1,213 +27
Sep04 040408 360.1 369.2 360.0 368.7 +8.5 49 360 +21
Nov04 040408 342.0 348.7 342.0 348.7 +6.8 4 90 -1
Total Volume and Open Interest 683 4,995 +52
Crude Oil(NYM)
May04 040408 36.38 37.30 36.35 37.14 +0.99 137,272 142,940 -18,505
Jun04 040408 35.90 36.65 35.85 36.59 +0.99 104,334 108,578 +12,339
Jul04 040408 35.30 36.10 35.30 36.05 +0.98 25,472 49,643 +187
Aug04 040408 34.75 35.46 34.75 35.46 +0.89 6,544 33,542 +437
Sep04 040408 34.45 35.00 34.45 34.97 +0.83 5,224 30,601 +1,131
Oct04 040408 34.20 34.60 34.20 34.54 +0.78 722 26,947 +65
Nov04 040408 34.00 34.18 34.00 34.18 +0.75 297 19,283 +136
Dec04 040408 33.25 33.84 33.25 33.84 +0.72 16,724 64,773 -63
Jan05 040408 32.80 33.44 32.80 33.44 +0.69 422 16,949 +127
Feb05 040408 32.90 33.09 32.82 33.09 +0.66 125 9,020 +80
Mar05 040408 32.55 32.78 32.55 32.78 +0.63 434 8,612 +264
Apr05 040408 32.48 32.48 32.48 32.48 +0.60 0 5,554 +0
May05 040408 32.19 32.19 32.19 32.19 +0.57 445 2,928 +114
Jun05 040408 31.58 31.91 31.58 31.91 +0.54 1,624 20,553 -2
Jul05 040408 31.68 31.68 31.68 31.68 +0.52 0 4,682 +0
Aug05 040408 31.48 31.48 31.48 31.48 +0.50 200 2,685 +200
Total Volume and Open Interest 307,972 656,505 -2,239
Heating Oil(NYM)
May04 040408 91.50 93.85 91.50 92.54 +1.95 37,093 47,114 -3,286
Jun04 040408 91.00 92.65 90.70 91.78 +1.78 20,973 31,246 +6,588
Jul04 040408 90.10 92.00 90.10 91.28 +1.68 5,263 18,295 +976
Aug04 040408 90.50 91.60 90.50 90.98 +1.63 2,556 10,798 +995
Sep04 040408 90.00 92.10 90.00 91.33 +1.63 943 5,769 +32
Oct04 040408 92.00 92.30 91.88 91.88 +1.63 51 4,106 +25
Nov04 040408 92.60 92.60 92.43 92.43 +1.63 34 4,148 -26
Dec04 040408 92.20 93.25 92.20 92.98 +1.63 4,306 22,733 +1,908
Jan05 040408 93.45 94.00 92.90 93.18 +1.58 391 4,173 +85
Feb05 040408 92.63 92.63 92.63 92.63 +1.48 158 2,705 -75
Mar05 040408 88.90 89.58 88.90 89.58 +1.38 348 6,657 +243
Apr05 040408 85.90 87.15 85.90 86.68 +1.28 86 875 +10
Total Volume and Open Interest 72,262 159,434 +7,525
Unleaded Gas(NYM)
May04 040408 112.30 115.40 112.20 115.08 +3.83 42,612 58,594 -4,226
Jun04 040408 111.80 114.75 111.70 114.49 +3.82 23,743 30,866 +5,074
Jul04 040408 109.50 112.20 109.50 112.17 +3.65 3,339 11,295 +259
Aug04 040408 107.75 108.89 107.75 108.89 +3.25 1,943 7,953 +51
Sep04 040408 102.70 104.69 102.70 104.69 +2.87 1,009 14,878 +3
Oct04 040408 99.50 99.50 99.00 99.44 +2.47 227 3,767 +61
Nov04 040408 96.00 96.69 96.00 96.69 +2.27 147 1,087 +111
Dec04 040408 94.00 94.79 94.00 94.79 +2.07 98 3,359 +75
Jan05 040408 93.64 93.64 93.64 93.64 +1.97 2 2,062 +2
Feb05 040408 93.54 93.54 93.54 93.54 +1.87 2 1,730 +1
Mar05 040408 93.94 93.94 93.94 93.94 +1.82 2 835 +1
Apr05 040408 100.39 100.39 100.39 100.39 +1.77 2 981 +2
Total Volume and Open Interest 73,126 137,407 +1,414
Natural Gas(NYM)
May04 040408 5.890 5.980 5.840 5.941 +0.069 30,593 64,722 -1,669
Jun04 040408 5.970 6.050 5.920 6.023 +0.073 12,725 31,416 +2,602
Jul04 040408 6.010 6.085 5.990 6.078 +0.074 3,585 21,111 +929
Aug04 040408 6.035 6.100 6.030 6.096 +0.074 2,155 19,451 +115
Sep04 040408 6.010 6.085 6.010 6.065 +0.074 1,431 17,907 +64
Oct04 040408 6.020 6.080 6.010 6.079 +0.074 3,014 20,875 +441
Nov04 040408 6.180 6.237 6.165 6.237 +0.073 1,235 12,814 -13
Dec04 040408 6.340 6.400 6.330 6.395 +0.071 1,425 17,055 +810
Jan05 040408 6.450 6.510 6.440 6.510 +0.071 2,188 15,691 +260
Feb05 040408 6.385 6.449 6.380 6.449 +0.070 770 11,410 +242
Mar05 040408 6.160 6.220 6.150 6.219 +0.070 748 10,642 -174
Apr05 040408 5.450 5.480 5.450 5.472 +0.038 710 10,445 -68
May05 040408 5.280 5.320 5.280 5.314 +0.035 156 7,500 +29
Jun05 040408 5.316 5.316 5.316 5.316 +0.035 54 5,817 +0
Jul05 040408 5.305 5.340 5.305 5.337 +0.033 240 11,144 -71
Aug05 040408 5.350 5.350 5.342 5.342 +0.033 75 5,372 +14
Total Volume and Open Interest 61,962 335,225 +3,798
Brent Crude Oil(IPE)
May04 040408 32.60 33.37 32.55 33.34 +0.89 46,038 54,409 -4,565
Jun04 040408 32.40 33.24 32.34 33.19 +0.93 51,952 82,381 -2,282
Jul04 040408 32.17 32.90 32.10 32.88 +0.81 14,262 33,623 +2,662
Aug04 040408 31.82 32.56 31.82 32.56 +0.77 1,754 15,785 +633
Sep04 040408 31.70 32.23 31.67 32.23 +0.74 307 14,836 -9
Oct04 040408 31.40 31.90 31.32 31.90 +0.71 528 6,692 -124
Nov04 040408 31.57 31.57 31.57 31.57 +0.71 700 6,975 +62
Dec04 040408 30.70 31.24 30.68 31.24 +0.71 10,277 27,428 +1,140
Jan05 040408 30.37 30.88 30.37 30.88 +0.69 150 6,424 +150
Feb05 040408 30.54 30.54 30.54 30.54 +0.66 100 3,415 +100
Mar05 040408 29.80 30.21 29.75 30.21 +0.63 0 4,321 +0
Apr05 040408 29.91 29.91 29.91 29.91 +0.60 0 3,770 +0
Total Volume and Open Interest 131,943 317,473 +492
Gas Oil(IPE)
Apr04 040408 289.00 298.00 288.00 289.50 unch 16,540 5,810 -7,806
May04 040408 280.50 288.75 280.00 282.75 +1.75 30,022 56,045 +7,916
Jun04 040408 276.00 281.75 276.00 278.00 +1.50 11,931 27,672 +2,485
Jul04 040408 273.25 277.75 273.25 275.50 +1.75 2,070 10,077 +976
Aug04 040408 275.00 275.00 275.00 275.00 +1.50 0 7,498 +0
Sep04 040408 273.00 274.75 273.00 274.75 +1.00 490 7,173 +0
Oct04 040408 274.50 274.50 274.50 274.50 +0.50 90 6,611 +90
Nov04 040408 274.25 274.25 274.25 274.25 +0.25 0 4,321 +0
Dec04 040408 271.00 274.00 270.50 272.50 unch 515 15,997 -55
Jan05 040408 269.00 269.00 269.00 269.00 -0.50 0 2,730 +0
Total Volume and Open Interest 61,858 158,812 +3,606
US Dollar Index(NYBOT)
Jun04 040408 88.71 89.40 88.56 89.29 +0.74 1,650 12,523 -103
Sep04 040408 89.72 89.74 89.65 89.70 +0.74 2 2,038 +1
Dec04 040408 90.10 90.10 90.10 90.10 +0.74 0 36 +0
Total Volume and Open Interest 1,652 14,597 -102
Australian Dollar(CME)
Jun04 040408 75.60 75.82 75.25 75.62 -0.38 1,779 38,181 +1,692
Sep04 040408 74.84 74.84 74.84 74.84 -0.38 0 766 -1
Dec04 040408 74.06 74.06 74.06 74.06 -0.38 2 125 +0
Total Volume and Open Interest 1,781 39,159 +1,691
British Pound(CME)
Jun04 040408 182.31 182.80 181.88 182.08 -0.97 2,370 45,317 +339
Sep04 040408 180.51 180.51 180.51 180.51 -0.97 2 55 -1
Dec04 040408 178.94 178.94 178.94 178.94 -0.97 0 360 +0
Total Volume and Open Interest 2,372 45,734 +338
Canadian Dollar(CME)
Jun04 040408 75.36 75.45 75.06 75.18 -1.00 4,407 81,827 +1,076
Sep04 040408 75.15 75.20 74.98 75.04 -0.99 27 3,008 -9
Dec04 040408 75.15 75.20 74.88 74.92 -0.98 46 2,271 +22
Mar05 040408 74.95 74.95 74.83 74.83 -0.97 15 240 -4
Total Volume and Open Interest 4,514 87,502 +1,081
Japanese Yen(CME)
Jun04 040408 94.47 94.75 94.14 94.25 -0.93 7,556 136,327 +3,935
Sep04 040408 94.75 94.84 94.40 94.54 -0.93 20 407 +4
Dec04 040408 94.89 94.89 94.89 94.89 -0.93 0 54 +0
Total Volume and Open Interest 7,576 136,790 +3,939
Swiss Franc(CME)
Jun04 040408 78.05 78.25 77.84 78.02 -0.43 15,067 37,651 -6,479
Sep04 040408 78.20 78.40 78.18 78.18 -0.43 0 39 -1
Dec04 040408 78.36 78.36 78.36 78.36 -0.43 6 109 +5
Total Volume and Open Interest 15,073 37,856 -6,475
EuroFX(CME)
Jun04 040408 120.77 120.99 120.40 120.56 -0.99 8,264 105,927 +44
Sep04 040408 120.54 120.54 120.25 120.32 -0.99 8 913 +8
Dec04 040408 120.14 120.14 120.14 120.14 -0.99 4 471 -7
Total Volume and Open Interest 8,276 107,459 +45
Mexican Peso(CME)
Jun04 040408 8820.0 8877.0 8820.0 8852.0 +25.0 9,844 35,036 +2,412
Sep04 040408 8745.0 8745.0 8737.0 8737.0 +25.0 0 641 +0
Total Volume and Open Interest 9,844 36,989 +2,412
30-Year T-Bonds(CBOT)
Jun04 040408 110~13 110~20 109~29 110~04 -0~09 190,114 450,366 -3,211
Sep04 040408 109~05 109~05 108~19 108~23 -0~09 3,490 20,263 +1,085
Dec04 040408 107~20 107~20 107~11 107~11 -0~09 0 199 +0
Total Volume and Open Interest 193,605 471,010 -2,126
Municipal Bonds(CBOT)
Jun04 040408 101~31 102~08 101~30 102~03 -0~01 201 2,122 +35
Total Volume and Open Interest 201 2,122 +35
10-Year T-Notes(CBOT)
Jun04 040408 112~275 112~315 112~175 112~195 -0~075 552,685 1,148,763 -21,588
Sep04 040408 111~130 111~180 111~080 111~085 -0~080 11,078 67,828 +6,423
Total Volume and Open Interest 563,766 1,216,603 -15,182
5-Year T-Notes(CBOT)
Jun04 040408 111~235 111~270 111~190 111~215 -0~045 211,189 0 +0
Sep04 040408 110~160 110~185 110~160 110~160 -0~050 319 0 +0
Total Volume and Open Interest 211,508    
2 Year T-Notes(CBOT)
Jun04 040408 106~122 107~004 106~117 107~000 unch 3,361 161,865 -721
Total Volume and Open Interest 3,361 161,865 -721
Eurodollars(CME)
Jun04 040408 98.770 98.780 98.765 98.775 +0.005 56,024 781,724 +211
Sep04 040408 98.510 98.535 98.495 98.530 +0.010 87,473 847,848 -3,401
Dec04 040408 98.165 98.200 98.130 98.195 +0.010 123,258 720,262 +7,728
Mar05 040408 97.785 97.820 97.750 97.815 +0.005 142,613 509,614 +1,434
Jun05 040408 97.395 97.415 97.355 97.405 unch 68,164 510,172 +16,343
Sep05 040408 97.035 97.055 96.995 97.045 unch 39,438 346,346 -5,916
Dec05 040408 96.710 96.730 96.680 96.725 -0.005 23,306 262,949 -2,109
Mar06 040408 96.440 96.465 96.410 96.455 -0.005 22,229 241,418 +3,440
Jun06 040408 96.185 96.205 96.165 96.200 -0.005 20,417 166,724 +7,025
Sep06 040408 95.960 95.990 95.940 95.970 -0.010 17,123 161,561 -483
Dec06 040408 95.740 95.780 95.730 95.755 -0.015 9,787 123,187 -2,181
Mar07 040408 95.555 95.595 95.545 95.570 -0.015 8,512 113,786 -657
Total Volume and Open Interest 666,293 5,478,473 +28,313
3-Mth Euro-Yen(CME)
Jun04 040408 99.92 99.92 99.92 99.92 unch 10 10,823 -928
Sep04 040408 99.89 99.89 99.89 99.89 unch 0 7,720 +0
Dec04 040408 99.86 99.86 99.85 99.86 unch 20 8,057 -204
Mar05 040408 99.77 99.77 99.77 99.77 unch 0 5,162 -193
Jun05 040408 99.69 99.69 99.69 99.69 unch 50 4,233 +526
Sep05 040408 99.58 99.58 99.58 99.58 unch 0 1,894 +0
Dec05 040408 99.47 99.47 99.47 99.47 unch 65 1,223 +100
Mar06 040408 99.36 99.36 99.36 99.36 unch 120 494 +150
Jun06 040408 99.27 99.27 99.27 99.27 unch 0 72 +0
Sep06 040408 99.19 99.19 99.19 99.19 unch 0 39 +0
Total Volume and Open Interest 265 40,977 -549
3-Mth Euro-Yen(SIMEX)
Jun04 040408 99.92 99.92 99.92 99.92 unch 128 71,029 +147
Sep04 040408 99.89 99.89 99.89 99.89 unch 358 38,750 -96
Dec04 040408 99.86 99.86 99.86 99.86 unch 763 59,477 +188
Mar05 040408 99.78 99.78 99.77 99.77 unch 518 37,623 -1,005
Jun05 040408 99.70 99.72 99.69 99.69 unch 260 42,741 -1,094
Sep05 040408 99.59 99.59 99.58 99.58 unch 96 35,153 +10
Dec05 040408 99.49 99.49 99.47 99.47 unch 190 13,965 -85
Mar06 040408 99.38 99.38 99.35 99.35 unch 180 8,205 +35
Total Volume and Open Interest 2,493 318,342 -1,900
German Euro-Bund(EUREX)
Jun04 040408 114.87 114.92 114.59 114.83 -0.11 773,970 1,115,146 +77,483
Sep04 040408 114.33 114.39 114.24 114.39 -0.12 3,198 7,269 +287
Dec04 040408 113.43 113.43 113.43 113.43 -0.11 300 1 +0
Total Volume and Open Interest 777,468 1,122,416 +77,770
German Euro-Bobl(EUREX)
Jun04 040408 112.05 112.09 111.87 112.02 -0.10 523,057 753,517 +44,654
Sep04 040408 111.40 111.43 111.40 111.43 -0.10 1,349 6,894 +803
Dec04 040408 110.62 110.62 110.62 110.62 -0.10 0 1 +0
Total Volume and Open Interest 524,406 760,412 +45,457
Long Gilt(LIFFE)
Jun04 040408 107~19 107~25 107~13 107~23 +0~00 31,824 164,177 +3,291
Sep04 040408 107~12 107~12 107~12 107~12 +0~00 6 3 +3
Total Volume and Open Interest 31,830 164,180 +3,294
3-Mth Short Sterling(LIFFE)
Jun04 040408 95.40 95.48 95.38 95.47 +0.06 14,527 214,146 +2,518
Sep04 040408 95.18 95.26 95.14 95.25 +0.06 12,669 198,814 -3,055
Dec04 040408 95.03 95.12 94.99 95.10 +0.06 17,889 228,621 +1,551
Total Volume and Open Interest 72,787 1,147,968 -864
3-Mth Euribor(LIFFE)
Jun04 040408 98.015 98.020 98.000 98.020 +0.005 97,157 663,797 +4,232
Sep04 040408 97.970 97.975 97.945 97.970 -0.005 83,292 447,858 +3,836
Dec04 040408 97.835 97.840 97.795 97.830 -0.005 92,087 508,095 -1,407
Total Volume and Open Interest 461,207 2,746,910 +5,338
3-Mth Aus T-Bills(SFE)
Jun04 040408 94.51 94.52 94.46 94.48 -0.03 7,512 144,572 -6,810
Sep04 040408 94.51 94.52 94.45 94.46 -0.04 17,024 111,236 +6,498
Dec04 040408 94.49 94.50 94.43 94.44 -0.04 3,079 63,008 -2,400
Mar05 040408 94.44 94.44 94.38 94.39 -0.03 1,764 30,938 -42
Jun05 040408 94.35 94.35 94.31 94.31 -0.03 88 15,124 -124
Sep05 040408 94.27 94.28 94.23 94.23 -0.04 320 12,311 -660
Dec05 040408 94.20 94.20 94.15 94.15 -0.04 1,240 7,864 +147
Mar06 040408 94.14 94.14 94.08 94.08 -0.05 1,394 3,106 +337
Jun06 040408 94.07 94.07 94.03 94.03 -0.04 855 1,673 +122
Sep06 040408 93.99 93.99 93.99 93.99 -0.03 355 1,221 +195
Total Volume and Open Interest 34,101 392,273 -2,514
10-Year Aus T-Bonds(SFE)
Jun04 040408 94.26 94.27 94.20 94.22 -0.04 25,829 252,829 +12,100
Sep04 040408 94.22 94.22 94.22 94.22 -0.04      
Total Volume and Open Interest 25,829 252,829 -242,538
3-Year Aus T-Bonds(SFE)
Jun04 040408 94.57 94.58 94.49 94.52 -0.04 73,679 512,496 +17,129
Sep04 040408 94.52 94.52 94.52 94.52 -0.04      
Total Volume and Open Interest 73,679 512,496 +17,129
Gold(CMX)
Apr04 040408 419.0 420.0 419.0 419.9 -2.9 381 973 +183
Jun04 040408 421.0 422.3 419.5 420.7 -3.0 38,244 228,467 +352
Aug04 040408 422.5 423.1 420.7 421.8 -3.0 494 9,553 +236
Oct04 040408 422.9 422.9 422.9 422.9 -3.0 15 5,530 +1
Dec04 040408 425.0 425.5 423.0 424.0 -3.0 668 28,452 -22
Feb05 040408 425.2 425.2 425.2 425.2 -3.0 6 3,288 +5
Total Volume and Open Interest 39,843 306,419 +758
Silver(CMX)
May04 040408 812.5 817.0 803.5 809.0 -10.0 14,718 78,859 -444
Jul04 040408 815.0 818.0 806.0 810.7 -10.0 2,288 14,589 +447
Sep04 040408 816.0 820.0 806.0 812.0 -10.0 277 3,203 +34
Dec04 040408 815.0 820.5 807.0 812.8 -10.1 791 15,896 +11
Mar05 040408 812.0 812.9 812.0 812.9 -10.5 69 2,651 +8
Total Volume and Open Interest 18,642 121,007 +500
Platinum(NYM)
Apr04 040408 900.0 915.2 900.0 915.2 +24.7 24 232 -20
Jul04 040408 883.0 903.7 883.0 900.2 +24.7 1,564 7,574 -291
Oct04 040408 890.2 890.2 890.2 890.2 +24.7 0 203 +0
Jan05 040408 890.2 890.2 890.2 890.2 +24.7 0 7 +0
Total Volume and Open Interest 1,588 8,016 -311
Palladium(NYME)
Jun04 040408 324.00 332.50 322.00 330.45 +7.95 1,127 11,882 +307
Sep04 040408 328.00 334.00 328.00 331.95 +7.95 71 153 +40
Dec04 040408 337.00 337.00 332.95 332.95 +7.95 16 157 -10
Total Volume and Open Interest 1,214 12,192 +337
Copper(CMX)
May04 040408 130.20 130.60 129.20 130.50 -0.40 7,923 42,729 -1,033
Jul04 040408 130.20 130.85 129.20 130.70 -0.05 2,511 13,392 +1,575
Sep04 040408 127.40 128.10 127.10 128.00 unch 453 3,960 +98
Dec04 040408 122.90 123.50 122.80 123.50 -0.10 143 9,547 +33
Mar05 040408 118.80 119.10 118.05 119.10 -0.20 10 770 -4
Total Volume and Open Interest 11,411 77,132 +865
DJIA Index(CBOT)
Jun04 040408 10533 10558 10371 10429 -59 9,509 44,726 -385
Sep04 040408 10365 10408 10360 10408 -59 3 292 +1
Dec04 040408 10391 10391 10391 10391 -59 2 10 +1
Total Volume and Open Interest 9,514 45,028 -383
S & P 500(CME)
Jun04 040408 1149.80 1150.00 1133.20 1139.60 -2.70 31,534 572,852 +4,679
Sep04 040408 1143.00 1143.00 1131.50 1138.40 -2.70 5 18,429 -3
Dec04 040408 1137.70 1137.70 1137.70 1137.70 -2.60 10 1,790 +0
Mar05 040408 1137.90 1137.90 1137.90 1137.90 -2.60 10 99 +0
Total Volume and Open Interest 31,559 593,304 +4,676
S & P 500 E-Mini(Globex)
Jun04 040408 1142.25 1154.50 1133.00 1139.50 -2.75 632,450 504,456 +5,460
Sep04 040408 1143.25 1148.50 1132.00 1138.50 -2.50 149 805 +5
Total Volume and Open Interest 632,599 505,261 +5,465
NASDAQ 100(CME)
Jun04 040408 1504.00 1505.50 1480.00 1489.50 -0.50 10,893 80,053 +542
Sep04 040408 1492.00 1492.00 1492.00 1492.00 -0.50 0 12 +0
Dec04 040408 1494.50 1494.50 1494.50 1494.50 -0.50 0 4 +0
Total Volume and Open Interest 10,893 80,069 +542
NASDAQ 100 E-Mini(GLOBEX)
Jun04 040408 1487.0 1507.5 1480.0 1489.5 -0.5 277,566 235,570 +4,962
Sep04 040408 1502.0 1509.5 1492.0 1492.0 -0.5 32 234 +10
Total Volume and Open Interest 277,598 235,804 +4,972
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Jun04 040408 618.25 619.00 609.00 611.30 -3.05 697 15,489 +509
Sep04 040408 611.30 611.30 611.30 611.30 -3.05      
Dec04 040408 611.30 611.30 611.30 611.30 -3.05      
Total Volume and Open Interest 697 15,489 +509
Russell 2000(CME)
Jun04 040408 606.00 607.00 596.25 597.65 -5.10 1,327 27,058 +1,928
Sep04 040408 597.65 597.65 597.65 597.65 -5.10 0 1 +0
Dec04 040408 597.65 597.65 597.65 597.65 -5.10      
Total Volume and Open Interest 1,327 27,059 +1,928
Value Line(KCBT)
Jun04 040408 1658.00 1658.00 1635.75 1638.00 -7.00 9 59 +4
Total Volume and Open Interest 9 59 +4
Nikkei 225(CME)
Jun04 040408 12100 12135 11985 12035 +35 2,831 41,635 -222
Sep04 040408 12035 12035 12035 12035 +35 0 17 +0
Total Volume and Open Interest 2,831 41,655 -222
Nikkei 225(SIMEX)
Jun04 040408 12000 12130 11960 12105 +80 20,169 183,940 -2,142
Sep04 040408 12100 12100 12100 12100 +80      
Dec04 040408 12075 12075 12075 12075 +80      
Total Volume and Open Interest 20,171 189,060 -2,140
CAC 40(MATIF)
Apr04 040408 3755.5 3768.5 3732.0 3742.5 +5.5 67,674 332,947 -6,292
May04 040408 3708.0 3714.5 3683.0 3691.5 +5.0 1,257 4,150 +313
Jun04 040408 3694.5 3704.0 3670.0 3679.5 +5.5 428 157,153 -78
Total Volume and Open Interest 86,287 511,202 -6,057
DAX Index(EUREX)
Jun04 040408 4050.0 4077.0 4020.0 4039.0 +16.0 104,223 187,753 +16,310
Sep04 040408 4067.0 4095.0 4042.0 4059.0 +16.0 158 8,753 -68
Dec04 040408 4093.0 4113.5 4063.0 4080.0 +16.0 456 1,465 -222
Total Volume and Open Interest 104,837 197,971 +16,020
FT-SE 100(LIFFE)
Jun04 040408 4493.00 4513.50 4487.00 4490.00 +12.00 59,058 382,468 +310
Sep04 040408 4504.50 4504.50 4500.00 4500.00 +11.00 700 17,031 +676
Dec04 040408 4529.00 4532.00 4529.00 4532.00 +12.00 0 16,323 +0
Total Volume and Open Interest 59,758 416,322 +986
SPI 200(SFE)
Jun04 040408 3461.0 3468.0 3453.0 3454.0 -10.0 7,406 159,263 +1,560
Sep04 040408 3468.0 3468.0 3462.0 3462.0 -10.0 96 3,003 +87
Dec04 040408 3483.0 3483.0 3477.0 3477.0 -10.0 131 2,121 +104
Total Volume and Open Interest 7,651 165,410 +1,737
GSCI(CME)
Apr04 040408 285.40 289.10 285.30 288.70 +4.35 3,076 12,932 -2,821
May04 040408 285.60 288.40 285.60 288.40 +4.20 3,001 3,440 +2,842
Jun04 040408 286.00 286.25 286.00 286.25 +4.25 0 26 +0
Total Volume and Open Interest 6,077 16,398 +21
Reuters CRB Index(NYBOT)
Jun04 040408 284.25 285.10 283.50 284.70 +0.80 115 633 +37
Aug04 040408 282.80 282.80 282.80 282.80 +0.80 0 73 +0
Nov04 040408 283.30 283.30 283.30 283.30 +0.80 0 1 +0
Total Volume and Open Interest 185 939 +8
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