MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue April 13, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May04 040413 964.00 977.50 962.50 971.50 +4.50 49,518 97,154 -5,437
Jul04 040413 967.00 977.75 962.00 971.50 +4.50 37,246 84,735 +952
Aug04 040413 922.00 925.00 912.00 918.50 -2.00 3,256 17,213 -218
Sep04 040413 815.00 820.00 802.00 803.00 -13.50 1,465 10,477 +152
Nov04 040413 749.00 753.00 735.00 738.00 -14.00 9,649 52,330 -213
Jan05 040413 749.00 751.00 737.50 738.00 -16.00 296 3,393 +30
Mar05 040413 744.00 745.00 731.00 731.50 -18.50 196 1,955 +48
Total Volume and Open Interest 101,723 268,926 -4,632
Soybean Meal(CBOT)
May04 040413 309.50 311.50 308.00 310.30 +0.80 12,275 54,517 -4,306
Jul04 040413 308.20 309.50 305.90 307.90 -0.30 12,796 51,052 -1,015
Aug04 040413 294.50 295.50 292.50 294.00 -1.50 1,996 18,471 +52
Sep04 040413 273.50 275.00 269.30 270.30 -5.20 1,708 14,567 -459
Oct04 040413 238.00 239.50 234.50 235.90 -4.10 599 9,800 -179
Dec04 040413 231.00 231.40 227.50 228.30 -3.70 2,207 21,188 -302
Jan05 040413 230.50 230.50 226.50 226.50 -4.30 126 2,838 -31
Mar05 040413 227.50 228.00 225.00 225.00 -2.00 199 2,186 +21
Total Volume and Open Interest 32,073 177,561 -6,120
Soybean Oil(CBOT)
May04 040413 31.22 31.62 31.06 31.49 +0.27 16,803 45,394 -6,480
Jul04 040413 31.12 31.51 30.94 31.43 +0.29 17,157 56,937 +1,527
Aug04 040413 30.95 31.20 30.66 31.02 +0.11 673 12,095 +52
Sep04 040413 30.35 30.50 30.05 30.30 unch 836 11,729 +239
Oct04 040413 28.66 28.86 28.35 28.51 -0.14 862 8,233 +349
Dec04 040413 27.66 27.90 27.40 27.54 -0.12 2,591 20,886 -345
Jan05 040413 27.44 27.45 27.17 27.23 -0.21 262 1,896 +79
Mar05 040413 27.10 27.10 27.10 27.10 -0.05 35 1,304 +0
Total Volume and Open Interest 39,351 159,422 -4,527
Canola(WCE)
May04 040413 399.0 402.5 395.0 400.5 +4.5 9,093 19,767 -2,509
Jul04 040413 404.5 408.4 401.0 407.2 +5.0 9,650 30,829 +1,987
Sep04 040413 385.0 385.0 385.0 385.0 unch 0 5 +0
Nov04 040413 387.0 389.5 387.0 389.5 +2.8 2,406 31,165 +203
Jan05 040413 390.0 392.5 390.0 392.5 +2.6 26 1,084 +22
Total Volume and Open Interest 21,175 82,987 -297
Corn(CBOT)
May04 040413 319.00 319.50 311.50 311.75 -10.50 48,548 181,837 -25,858
Jul04 040413 327.00 327.00 317.75 318.50 -11.00 36,284 208,587 +8,778
Sep04 040413 325.50 326.50 314.00 315.75 -12.50 3,174 34,364 +260
Dec04 040413 322.50 325.00 312.00 314.00 -12.50 51,823 279,369 +7,138
Mar05 040413 325.00 326.75 314.50 315.75 -12.50 1,122 19,674 -42
May05 040413 327.50 328.50 318.00 318.25 -12.75 154 3,386 +58
Total Volume and Open Interest 142,256 741,139 -9,193
Wheat(CBOT)
May04 040413 401.00 404.50 392.50 393.00 -14.50 19,875 65,623 -8,379
Jul04 040413 410.00 412.00 401.00 402.25 -14.25 16,017 77,018 +7,370
Sep04 040413 416.00 416.00 406.50 407.25 -13.25 658 10,178 +59
Dec04 040413 423.00 423.50 414.50 416.00 -13.75 2,056 16,833 -33
Mar05 040413 426.50 426.75 419.00 420.00 -13.00 109 1,139 +79
Total Volume and Open Interest 38,752 171,462 -883
Wheat(KCBT)
May04 040413 408.00 410.00 398.00 398.00 -14.00 5,516 22,426 -1,776
Jul04 040413 417.00 417.50 405.50 407.25 -12.75 5,286 36,488 +2,529
Sep04 040413 420.00 421.50 411.50 411.50 -12.50 456 4,254 -7
Dec04 040413 428.00 429.00 418.00 419.50 -12.50 839 6,668 +387
Mar05 040413 428.00 428.00 421.00 421.00 -16.00 9 55 +4
Total Volume and Open Interest 12,107 70,015 +1,138
Wheat(MGE)
May04 040413 431.00 431.00 410.00 413.00 -20.50 1,403 15,889 -380
Jul04 040413 434.00 434.25 415.00 419.25 -18.00 402 9,449 +79
Sep04 040413 437.50 438.00 421.00 421.00 -19.50 538 7,703 +282
Dec04 040413 442.00 442.50 425.00 425.25 -20.25 644 6,881 +267
Mar05 040413 439.00 439.00 439.00 439.00 -9.00 2 58 +0
Total Volume and Open Interest 2,989 40,029 +248
Oats(CBOT)
May04 040413 168.25 169.25 163.00 163.00 -9.00 646 5,146 +31
Jul04 040413 174.00 174.25 168.50 169.00 -7.25 567 4,079 -137
Sep04 040413 178.25 178.50 174.00 174.00 -7.00 29 979 -10
Dec04 040413 181.50 183.00 179.00 180.00 -5.00 139 3,104 -16
Total Volume and Open Interest 1,381 13,352 -132
Rough Rice(CBOT)
May04 040413 9.86 10.00 9.82 9.83 unch 73 4,134 -13
Jul04 040413 10.05 10.23 10.03 10.07 +0.02 34 1,045 -6
Sep04 040413 9.10 9.25 9.09 9.13 +0.03 1 308 -1
Nov04 040413 8.90 9.25 8.80 8.96 unch 4 864 +2
Total Volume and Open Interest 112 6,431 -18
Live Cattle(CME)
Apr04 040413 84.550 85.350 84.000 84.600 +0.375 4,222 9,260 -1,021
Jun04 040413 79.300 79.650 78.550 78.675 -0.275 13,855 70,348 +4,875
Aug04 040413 77.900 78.250 77.300 77.450 -0.400 3,603 19,152 +1,048
Oct04 040413 78.850 78.950 78.150 78.325 -0.450 1,717 16,288 +574
Dec04 040413 79.800 79.950 79.200 79.400 -0.375 536 6,130 +118
Feb05 040413 80.500 80.650 80.200 80.450 -0.450 449 3,320 +124
Total Volume and Open Interest 24,464 124,748 +5,779
Feeder Cattle(CME)
Apr04 040413 92.500 92.500 92.000 92.350 -0.075 777 1,696 -174
May04 040413 90.150 90.500 89.550 89.625 -0.425 2,054 5,327 -79
Aug04 040413 90.950 91.250 90.500 90.675 -0.275 1,950 5,471 +283
Sep04 040413 89.600 90.050 89.500 89.500 -0.400 123 580 +41
Oct04 040413 89.600 89.900 89.300 89.425 -0.425 147 717 -13
Nov04 040413 89.800 89.800 89.600 89.800 -0.050 55 153 +23
Jan05 040413 86.900 87.700 86.900 87.700 +0.600 0 6 +0
Total Volume and Open Interest 5,106 13,951 +81
Lean Hogs(CME)
Apr04 040413 64.500 64.800 64.250 64.325 unch 2,253 5,151 -973
May04 040413 69.200 69.250 67.600 68.150 -0.750 552 3,369 +128
Jun04 040413 75.900 75.950 73.825 73.825 -2.000 5,505 50,275 +893
Jul04 040413 74.000 74.200 72.275 72.575 -1.675 1,196 12,030 +321
Aug04 040413 71.150 71.200 69.900 70.275 -0.975 817 5,896 +262
Oct04 040413 59.200 59.200 58.050 58.950 -0.550 330 2,768 +108
Dec04 040413 56.500 56.500 55.350 55.700 -1.050 217 1,957 +16
Feb05 040413 58.050 58.200 57.000 57.650 -1.125 59 546 +30
Total Volume and Open Interest 10,946 82,268 +796
Pork Bellies(CME)
May04 040413 105.700 105.700 103.000 103.000 -3.000 489 2,783 -51
Jul04 040413 106.300 106.300 103.400 103.400 -3.000 111 1,156 +22
Aug04 040413 99.400 99.400 98.425 98.425 -1.275 20 150 +18
Feb05 040413 87.000 87.000 87.000 87.000 -1.250 0 4 +0
Mar05 040413 86.350 86.350 86.350 86.350 unch 0 2 +0
Total Volume and Open Interest 620 4,095 -11
BFP Milk Class III(CME)
Apr04 040413 19.54 19.55 19.50 19.53 -0.01 444 6,406 -36
May04 040413 19.68 20.43 19.60 19.99 +0.31 173 6,204 +41
Jun04 040413 18.20 18.70 18.20 18.66 +0.46 141 4,750 +41
Jul04 040413 17.14 17.41 17.09 17.40 +0.27 121 3,532 +16
Aug04 040413 17.05 17.24 16.96 17.15 +0.09 103 3,416 +10
Total Volume and Open Interest 1,318 35,208 +175
Cocoa(NYBOT)
May04 040413 1395 1395 1372 1375 -7 5,950 14,301 -3,060
Jul04 040413 1397 1399 1379 1382 -7 6,245 30,832 +3,073
Sep04 040413 1416 1416 1394 1396 -5 87 12,715 -162
Dec04 040413 1415 1415 1403 1409 -4 268 9,909 -132
Mar05 040413 1420 1420 1420 1420 -3 33 8,051 -94
May05 040413 1435 1435 1429 1429 -2 0 10,300 -22
Jul05 040413 1450 1450 1440 1440 -1 0 8,320 -86
Total Volume and Open Interest 12,583 96,694 -483
Coffee "C"(NYBOT)
May04 040413 71.90 71.90 69.05 69.35 -2.70 9,242 36,584 -4,396
Jul04 040413 74.15 74.20 71.45 71.70 -2.80 7,788 41,596 +3,378
Sep04 040413 76.30 76.30 73.70 73.85 -2.75 1,283 10,810 +495
Dec04 040413 79.00 79.00 76.30 76.55 -2.75 172 6,491 +58
Mar05 040413 81.50 81.60 78.80 79.10 -2.70 70 3,988 +13
May05 040413 83.00 83.00 80.65 80.65 -2.70 90 462 +0
Total Volume and Open Interest 18,694 100,729 -452
Orange Juice(NYBOT)
May04 040413 60.05 60.05 59.25 59.85 -0.35 674 21,109 -169
Jul04 040413 62.15 62.20 61.25 61.90 -0.30 681 8,315 +146
Sep04 040413 64.25 64.25 63.40 63.90 -0.55 51 1,981 +10
Nov04 040413 66.55 66.55 65.60 65.90 -0.60 43 1,824 +39
Jan05 040413 68.00 68.00 68.00 68.00 -0.60 10 738 +10
Total Volume and Open Interest 1,559 36,613 +136
Sugar #11(NYBOT)
May04 040413 6.70 6.71 6.50 6.61 -0.06 22,528 87,873 -9,083
Jul04 040413 6.99 7.00 6.82 6.95 -0.04 22,801 95,075 +6,949
Oct04 040413 7.03 7.05 6.91 7.03 -0.02 4,485 41,986 +1,126
Mar05 040413 7.14 7.15 7.03 7.13 -0.01 4,824 23,719 -399
May05 040413 7.08 7.08 7.01 7.05 -0.04 632 10,950 +277
Total Volume and Open Interest 56,119 274,280 -553
London Cocoa(LCE)
May04 040413 800 812 797 798 -14 3,345 0 -41,782
Jul04 040413 807 819 804 807 -12 2,467 0 -30,490
Sep04 040413 824 835 823 824 -12 1,293 0 -22,805
Dec04 040413 844 855 842 844 -11 1,100 0 -43,335
Mar05 040413 865 875 862 864 -10 604 0 -22,232
May05 040413 876 876 876 876 -10 171 0 -7,242
Jul05 040413 894 896 887 887 -10 173 0 -8,018
Total Volume and Open Interest 9,159    
London Coffee(LCE)
May04 040413 717.00 718.00 704.00 706.00 -15.00 5,332 0 -44,619
Jul04 040413 735.00 738.00 723.00 726.00 -16.00 3,555 0 -66,730
Sep04 040413 755.00 755.00 742.00 744.00 -14.00 1,500 0 -25,128
Nov04 040413 767.00 768.00 759.00 761.00 -12.00 183 0 -16,155
Jan05 040413 782.00 782.00 775.00 776.00 -11.00 42 0 -10,218
Mar05 040413 795.00 795.00 787.00 789.00 -11.00 105 0 -4,384
Total Volume and Open Interest 10,772    
London Sugar(LCE)
May04 040413 228.30 230.20 225.50 229.00 -0.20 3,529 0 -9,132
Aug04 040413 224.20 225.90 221.00 225.00 -0.10 2,521 0 -30,908
Oct04 040413 222.20 224.00 219.00 222.50 -0.40 389 0 -8,890
Dec04 040413 223.30 223.30 219.50 223.00 -0.70 65 0 -3,521
Mar05 040413 225.80 226.00 220.60 224.00 -1.20 382 0 -5,306
Total Volume and Open Interest 7,543    
Cotton(NYBOT)
May04 040413 58.95 59.00 56.76 57.37 -1.39 11,300 35,882 -2,738
Jul04 040413 60.69 60.69 58.70 59.41 -1.28 9,281 33,577 +2,585
Oct04 040413 62.90 62.90 61.15 61.15 -1.85 50 974 +48
Dec04 040413 64.10 64.10 62.05 62.28 -1.96 2,700 16,604 +414
Mar05 040413 65.85 65.85 64.30 64.32 -1.83 231 3,791 +14
May05 040413 66.21 66.21 64.95 64.95 -1.85 5 543 -5
Total Volume and Open Interest 23,568 92,407 +319
Lumber(CME)
May04 040413 408.0 414.2 403.2 414.0 +4.7 471 3,397 -80
Jul04 040413 394.7 397.0 390.1 396.9 +2.8 392 1,351 +45
Sep04 040413 373.2 375.0 367.0 374.3 unch 113 441 +34
Nov04 040413 350.9 351.8 347.0 351.7 unch 20 107 +7
Total Volume and Open Interest 999 5,310 +7
Crude Oil(NYM)
May04 040413 37.60 37.65 37.00 37.21 -0.63 91,677 131,364 -3,875
Jun04 040413 37.00 37.02 36.46 36.68 -0.56 76,931 154,583 +24,410
Jul04 040413 36.44 36.50 36.02 36.26 -0.46 18,154 63,246 +4,624
Aug04 040413 35.70 35.75 35.55 35.70 -0.39 6,884 34,118 -114
Sep04 040413 35.20 35.30 35.10 35.21 -0.34 4,703 31,425 -85
Oct04 040413 34.75 34.77 34.75 34.77 -0.32 1,583 28,205 +632
Nov04 040413 34.41 34.41 34.41 34.41 -0.30 1,403 19,373 +249
Dec04 040413 34.10 34.15 33.90 34.08 -0.28 9,843 63,361 -855
Jan05 040413 33.65 33.70 33.50 33.66 -0.28 1,124 16,929 -36
Feb05 040413 33.05 33.29 33.05 33.29 -0.28 293 9,258 +173
Mar05 040413 32.70 32.96 32.70 32.96 -0.28 120 8,615 +55
Apr05 040413 32.38 32.65 32.38 32.65 -0.27 100 5,746 +100
May05 040413 32.10 32.35 32.10 32.35 -0.26 100 3,053 +50
Jun05 040413 32.10 32.10 32.07 32.07 -0.25 891 20,639 +48
Jul05 040413 31.84 31.84 31.84 31.84 -0.24 0 4,781 +0
Aug05 040413 31.64 31.64 31.64 31.64 -0.23 0 2,635 +0
Total Volume and Open Interest 216,796 708,421 +25,741
Heating Oil(NYM)
May04 040413 94.10 94.50 92.60 92.97 -1.27 21,148 43,618 -2,725
Jun04 040413 93.10 93.40 92.00 92.37 -1.19 13,152 40,928 +3,832
Jul04 040413 92.70 92.70 91.40 91.87 -1.09 5,590 19,731 +1,000
Aug04 040413 92.60 92.60 91.57 91.57 -0.99 1,649 11,757 +612
Sep04 040413 91.90 92.50 91.90 91.92 -0.89 1,074 6,295 +868
Oct04 040413 92.25 92.50 92.05 92.47 -0.84 25 4,169 -2
Nov04 040413 93.15 93.15 93.02 93.02 -0.84 206 4,644 +152
Dec04 040413 94.10 94.10 93.20 93.57 -0.84 1,720 24,664 +364
Jan05 040413 94.30 94.90 93.50 93.77 -0.79 155 4,075 +1
Feb05 040413 93.17 93.17 93.17 93.17 -0.69 212 2,708 +27
Mar05 040413 90.30 90.70 90.07 90.07 -0.54 395 6,642 +5
Apr05 040413 87.10 87.10 86.97 86.97 -0.39 185 799 -7
Total Volume and Open Interest 45,520 170,850 +4,132
Unleaded Gas(NYM)
May04 040413 117.10 117.40 115.20 115.60 -2.43 28,437 52,812 -2,527
Jun04 040413 116.30 116.50 114.60 115.06 -2.35 17,118 38,964 +3,869
Jul04 040413 113.70 113.80 112.75 112.96 -1.95 3,024 12,692 +782
Aug04 040413 109.80 110.20 109.50 109.66 -1.75 848 7,906 +245
Sep04 040413 105.50 106.00 105.20 105.26 -1.70 865 14,468 +38
Oct04 040413 99.86 99.86 99.86 99.86 -1.60 1,920 4,336 +525
Nov04 040413 96.86 96.86 96.86 96.86 -1.50 354 1,272 +110
Dec04 040413 95.00 95.00 94.25 94.86 -1.50 205 3,554 +105
Jan05 040413 93.61 93.61 93.61 93.61 -1.50 0 2,062 +0
Feb05 040413 93.41 93.41 93.41 93.41 -1.50 0 1,730 +0
Mar05 040413 93.76 93.76 93.76 93.76 -1.50 0 835 +0
Apr05 040413 100.16 100.16 100.16 100.16 -1.45 4 981 +0
Total Volume and Open Interest 52,775 141,612 +3,147
Natural Gas(NYM)
May04 040413 5.955 5.960 5.730 5.788 -0.221 25,851 61,069 -156
Jun04 040413 6.045 6.050 5.830 5.882 -0.212 11,576 35,943 +3,998
Jul04 040413 6.100 6.110 5.890 5.947 -0.202 5,718 23,126 +419
Aug04 040413 6.130 6.130 5.930 5.979 -0.192 2,520 20,189 -116
Sep04 040413 6.085 6.085 5.900 5.951 -0.189 1,291 18,530 +173
Oct04 040413 6.115 6.115 5.920 5.968 -0.187 1,618 21,406 +296
Nov04 040413 6.270 6.270 6.100 6.133 -0.180 929 13,073 +157
Dec04 040413 6.450 6.450 6.250 6.298 -0.173 1,126 16,884 -10
Jan05 040413 6.550 6.550 6.380 6.416 -0.170 793 15,577 +174
Feb05 040413 6.500 6.500 6.345 6.358 -0.167 464 11,554 +48
Mar05 040413 6.250 6.250 6.120 6.138 -0.157 504 10,899 +27
Apr05 040413 5.540 5.540 5.415 5.443 -0.100 322 10,574 +14
May05 040413 5.345 5.350 5.280 5.303 -0.080 309 7,529 -27
Jun05 040413 5.330 5.350 5.308 5.308 -0.080 286 5,909 +60
Jul05 040413 5.375 5.375 5.329 5.329 -0.080 18 11,614 +0
Aug05 040413 5.380 5.380 5.334 5.334 -0.080 16 5,357 +15
Total Volume and Open Interest 53,919 341,655 +5,416
Brent Crude Oil(IPE)
May04 040413 33.50 33.64 33.08 33.19 -0.15 47,581 0 -54,409
Jun04 040413 33.40 33.50 33.01 33.15 -0.04 64,836 0 -82,381
Jul04 040413 33.24 33.24 32.90 33.00 +0.12 24,814 0 -33,623
Aug04 040413 32.80 32.83 32.61 32.74 +0.18 8,220 0 -15,785
Sep04 040413 32.48 32.56 32.32 32.41 +0.18 1,188 0 -14,836
Oct04 040413 32.30 32.30 32.03 32.09 +0.19 813 0 -6,692
Nov04 040413 31.80 31.80 31.70 31.75 +0.18      
Dec04 040413 31.50 31.55 31.33 31.42 +0.18 6,781 0 -27,428
Jan05 040413 31.07 31.07 31.07 31.07 +0.19 650 0 -6,424
Feb05 040413 30.75 30.75 30.75 30.75 +0.21      
Mar05 040413 30.47 30.47 30.43 30.43 +0.22 1,900 0 -4,321
Apr05 040413 30.13 30.13 30.13 30.13 +0.22      
Total Volume and Open Interest 158,458    
Gas Oil(IPE)
May04 040413 287.25 288.50 285.50 286.25 +3.50 22,100 0 -56,045
Jun04 040413 281.50 283.00 280.75 282.00 +4.00 12,854 0 -27,672
Jul04 040413 278.50 279.75 278.25 279.00 +3.50 2,394 0 -10,077
Aug04 040413 278.00 278.00 278.00 278.00 +3.00      
Sep04 040413 277.75 277.75 277.75 277.75 +3.00 50 0 -7,173
Oct04 040413 277.50 277.50 277.50 277.50 +3.00      
Nov04 040413 277.00 277.00 277.00 277.00 +2.75      
Dec04 040413 275.75 276.25 275.25 275.75 +3.25 3,581 0 -15,997
Jan05 040413 272.75 272.75 272.75 272.75 +3.75      
Feb05 040413 268.25 268.25 268.25 268.25 +3.50      
Total Volume and Open Interest 47,386    
US Dollar Index(NYBOT)
Jun04 040413 89.25 90.42 89.25 90.18 +0.96 457 12,533 -130
Sep04 040413 89.97 90.70 89.97 90.59 +0.96 3 2,032 +0
Dec04 040413 90.99 90.99 90.99 90.99 +0.96 0 36 +0
Total Volume and Open Interest 460 14,601 -130
Australian Dollar(CME)
Jun04 040413 75.26 75.30 74.75 74.94 -1.09 984 38,482 +180
Sep04 040413 74.31 74.35 74.10 74.16 -1.09 0 766 +0
Dec04 040413 73.38 73.38 73.38 73.38 -1.09 0 125 +0
Total Volume and Open Interest 984 39,460 +180
British Pound(CME)
Jun04 040413 181.55 181.67 180.30 180.94 -1.97 1,600 45,144 +227
Sep04 040413 179.20 179.37 178.80 179.37 -1.97 0 69 +0
Dec04 040413 177.80 177.80 177.80 177.80 -1.97 0 360 +0
Total Volume and Open Interest 1,600 45,575 +227
Canadian Dollar(CME)
Jun04 040413 74.60 74.90 74.42 74.86 +0.28 24,256 60,534 -15,874
Sep04 040413 74.37 74.72 74.37 74.72 +0.27 172 3,137 +42
Dec04 040413 74.30 74.60 74.30 74.60 +0.27 130 2,332 +52
Mar05 040413 74.48 74.49 74.40 74.49 +0.26 2 250 +3
Total Volume and Open Interest 24,576 66,422 -15,765
Japanese Yen(CME)
Jun04 040413 94.55 94.56 93.63 93.91 -1.14 5,061 135,018 +1,958
Sep04 040413 94.45 94.45 94.00 94.20 -1.14 1 314 +2
Dec04 040413 94.55 94.55 94.55 94.55 -1.14 0 54 +0
Total Volume and Open Interest 5,062 135,388 +1,960
Swiss Franc(CME)
Jun04 040413 77.36 77.42 76.72 77.08 -1.00 729 35,933 -448
Sep04 040413 77.16 77.24 77.04 77.24 -1.00 0 39 +0
Dec04 040413 77.23 77.42 77.23 77.42 -1.00 0 109 +0
Total Volume and Open Interest 729 36,138 -448
EuroFX(CME)
Jun04 040413 119.51 119.58 118.85 119.23 -1.27 4,268 107,593 -489
Sep04 040413 118.90 118.99 118.80 118.99 -1.27 55 928 +37
Dec04 040413 119.05 119.05 118.55 118.81 -1.27 5 408 -1
Total Volume and Open Interest 4,328 109,077 -453
Mexican Peso(CME)
Jun04 040413 8815.0 8822.0 8780.0 8810.0 -20.0 2,854 35,461 +542
Sep04 040413 8695.0 8695.0 8695.0 8695.0 -20.0 0 644 +0
Total Volume and Open Interest 2,854 37,417 +542
30-Year T-Bonds(CBOT)
Jun04 040413 109~24 109~25 108~09 108~17 -1~07 110,595 446,124 +7,494
Sep04 040413 108~00 108~00 107~00 107~04 -1~07 853 19,872 -171
Dec04 040413 106~07 106~07 105~23 105~24 -1~07 3 200 +0
Total Volume and Open Interest 111,452 466,378 +7,023
Municipal Bonds(CBOT)
Jun04 040413 101~19 101~20 101~01 101~05 -0~23 88 2,219 +67
Total Volume and Open Interest 88 2,219 +67
10-Year T-Notes(CBOT)
Jun04 040413 112~115 112~135 111~160 111~180 -0~270 308,216 1,185,818 +24,019
Sep04 040413 110~095 110~250 110~045 110~045 -0~290 13,010 82,722 +5,273
Total Volume and Open Interest 321,227 1,268,553 +29,293
5-Year T-Notes(CBOT)
Jun04 040413 111~125 111~130 111~005 111~015 -0~165 115,907 0 +0
Sep04 040413 109~300 109~300 109~265 109~265 -0~180 654 0 -45,252
Total Volume and Open Interest 116,561    
2 Year T-Notes(CBOT)
Jun04 040413 106~113 106~113 106~096 106~096 -0~028 4,436 164,502 +2,956
Total Volume and Open Interest 4,436 164,502 +2,956
Eurodollars(CME)
Jun04 040413 98.760 98.760 98.740 98.750 -0.020 34,847 784,728 +5,570
Sep04 040413 98.490 98.495 98.460 98.465 -0.055 43,450 841,463 +2,744
Dec04 040413 98.140 98.150 98.085 98.090 -0.090 67,743 737,747 +6,839
Mar05 040413 97.745 97.755 97.675 97.685 -0.110 56,922 528,757 +12,233
Jun05 040413 97.330 97.340 97.260 97.265 -0.115 40,196 522,239 +11,438
Sep05 040413 96.960 96.970 96.880 96.885 -0.125 27,565 347,331 +4,899
Dec05 040413 96.625 96.640 96.535 96.540 -0.140 28,150 276,251 +11,618
Mar06 040413 96.345 96.355 96.255 96.260 -0.140 15,495 238,290 -1,481
Jun06 040413 96.100 96.105 96.005 96.005 -0.140 11,177 161,150 -3,461
Sep06 040413 95.870 95.880 95.780 95.780 -0.140 11,558 158,060 -3,197
Dec06 040413 95.595 95.600 95.555 95.555 -0.140 10,848 121,721 -1,617
Mar07 040413 95.470 95.470 95.370 95.370 -0.140 6,694 114,523 +122
Total Volume and Open Interest 382,796 5,525,434 +46,190
3-Mth Euro-Yen(CME)
Jun04 040413 99.92 99.92 99.92 99.92 unch 0 10,751 +44
Sep04 040413 99.89 99.89 99.89 99.89 unch 0 7,417 -120
Dec04 040413 99.86 99.86 99.86 99.86 unch 0 8,159 -100
Mar05 040413 99.78 99.78 99.78 99.78 +0.01 2 4,982 -65
Jun05 040413 99.70 99.70 99.70 99.70 +0.01 0 4,825 +993
Sep05 040413 99.59 99.59 99.59 99.59 +0.01 1 1,885 -9
Dec05 040413 99.49 99.49 99.48 99.48 +0.01 0 958 +0
Mar06 040413 99.35 99.35 99.35 99.35 -0.01 0 464 +0
Jun06 040413 99.30 99.30 99.30 99.30 +0.01 0 72 +0
Sep06 040413 99.21 99.21 99.21 99.21 unch 0 39 +0
Total Volume and Open Interest 3 40,812 +743
3-Mth Euro-Yen(SIMEX)
Jun04 040413 99.92 99.92 99.92 99.92 unch 0 70,989 +0
Sep04 040413 99.89 99.90 99.89 99.90 +0.01 96 39,106 -27
Dec04 040413 99.86 99.87 99.86 99.87 +0.01 0 59,303 +0
Mar05 040413 99.77 99.79 99.77 99.78 unch 2 36,936 -65
Jun05 040413 99.69 99.71 99.68 99.70 unch 2,687 42,315 -36
Sep05 040413 99.56 99.61 99.56 99.60 +0.01 50 35,218 -50
Dec05 040413 99.45 99.50 99.45 99.49 unch 0 13,840 +0
Mar06 040413 99.37 99.37 99.37 99.37 unch 60 8,425 -18
Total Volume and Open Interest 2,895 317,781 +317,781
German Euro-Bund(EUREX)
Jun04 040413 114.64 114.64 114.06 114.15 -0.68 659,982 0 -1,115,146
Sep04 040413 114.04 114.20 113.72 113.72 -0.67 8,282 0 -7,269
Dec04 040413 112.75 112.75 112.75 112.75 -0.68      
Total Volume and Open Interest 668,264    
German Euro-Bobl(EUREX)
Jun04 040413 111.91 111.91 111.50 111.58 -0.44 422,231 0 -753,517
Sep04 040413 111.18 111.18 110.98 110.98 -0.45 101 0 -6,894
Dec04 040413 110.18 110.18 110.18 110.18 -0.44 550 0 -1
Total Volume and Open Interest 422,882    
Long Gilt(LIFFE)
Jun04 040413 107~11 107~11 106~28 107~02 -0~21 22,829 0 -164,177
Sep04 040413 106~23 106~23 106~23 106~23 -0~21      
Total Volume and Open Interest 22,829    
3-Mth Short Sterling(LIFFE)
Jun04 040413 95.45 95.46 95.44 95.45 -0.02 77,150 0 -214,146
Sep04 040413 95.23 95.23 95.18 95.19 -0.06 61,628 0 -198,814
Dec04 040413 95.08 95.08 95.01 95.02 -0.08 58,591 0 -228,621
Total Volume and Open Interest 274,254    
3-Mth Euribor(LIFFE)
Jun04 040413 98.005 98.005 97.980 97.985 -0.035 88,546 0 -663,797
Sep04 040413 97.950 97.960 97.895 97.910 -0.060 71,205 0 -447,858
Dec04 040413 97.805 97.810 97.725 97.745 -0.085 89,073 0 -508,095
Total Volume and Open Interest 392,832    
3-Mth Aus T-Bills(SFE)
Jun04 040413 94.46 94.47 94.45 94.47 -0.01 17,782 0 -144,572
Sep04 040413 94.43 94.46 94.42 94.45 -0.01 14,601 0 -111,236
Dec04 040413 94.39 94.43 94.39 94.42 -0.02 6,959 0 -63,008
Mar05 040413 94.34 94.37 94.33 94.36 -0.03 3,449 0 -30,938
Jun05 040413 94.26 94.29 94.26 94.27 -0.04 658 0 -15,124
Sep05 040413 94.18 94.19 94.18 94.19 -0.04 669 0 -12,311
Dec05 040413 94.11 94.11 94.11 94.11 -0.04 307 0 -7,864
Mar06 040413 94.04 94.04 94.04 94.04 -0.04 165 0 -3,106
Jun06 040413 93.95 93.99 93.95 93.99 -0.04 58 0 -1,673
Sep06 040413 93.94 93.94 93.94 93.94 -0.05      
Total Volume and Open Interest 44,648    
10-Year Aus T-Bonds(SFE)
Jun04 040413 94.15 94.18 94.13 94.16 -0.03 4,814 198,380 +198,380
Sep04 040413 94.16 94.16 94.16 94.16 -0.06      
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Jun04 040413 94.46 94.48 94.44 94.46 -0.06 71,594 0 -512,496
Sep04 040413 94.46 94.46 94.46 94.46 -0.06      
Total Volume and Open Interest 71,594    
Gold(CMX)
Apr04 040413 415.6 415.9 406.0 407.0 -13.1 39 798 -245
Jun04 040413 416.5 416.7 405.5 407.7 -13.2 27,555 226,500 -909
Aug04 040413 417.0 417.5 407.2 408.7 -13.3 130 9,509 -4
Oct04 040413 422.8 422.8 408.5 409.8 -13.3 30 5,611 +8
Dec04 040413 420.0 421.0 408.8 411.0 -13.2 445 28,815 -65
Feb05 040413 413.0 414.0 411.5 412.3 -13.1 1 3,288 +0
Total Volume and Open Interest 28,224 305,423 -1,220
Silver(CMX)
May04 040413 784.0 784.5 735.0 745.0 -58.0 16,249 77,271 -938
Jul04 040413 786.0 787.0 735.0 746.8 -57.9 2,694 15,123 +108
Sep04 040413 783.0 783.0 741.0 748.4 -57.6 51 3,209 +20
Dec04 040413 788.5 788.5 740.0 749.2 -57.6 777 16,149 +165
Mar05 040413 763.0 763.0 740.0 750.1 -56.8 2 2,617 +1
Total Volume and Open Interest 19,844 119,901 -632
Platinum(NYM)
Apr04 040413 941.5 941.5 936.0 940.6 -9.9 25 200 -14
Jul04 040413 932.0 932.0 922.0 925.6 -9.9 1,728 7,870 -132
Oct04 040413 915.6 915.6 915.6 915.6 -9.9 0 203 +0
Jan05 040413 915.6 915.6 915.6 915.6 -9.9 0 7 +0
Total Volume and Open Interest 1,753 8,280 -146
Palladium(NYME)
Jun04 040413 333.00 339.00 326.10 326.80 -10.40 973 11,971 +50
Sep04 040413 342.00 342.00 328.00 328.30 -10.40 24 161 +13
Dec04 040413 336.00 345.00 329.30 329.30 -10.40 10 166 +7
Total Volume and Open Interest 1,007 12,298 +70
Copper(CMX)
May04 040413 127.90 128.15 126.20 128.00 -0.85 11,350 38,513 -1,415
Jul04 040413 128.10 128.20 126.30 128.20 -0.80 3,073 15,721 +1,341
Sep04 040413 125.00 125.70 124.00 125.70 -0.75 86 4,012 +4
Dec04 040413 120.30 121.40 120.00 121.40 -0.50 77 9,617 +4
Mar05 040413 117.00 117.00 117.00 117.00 -0.50 37 787 +15
Total Volume and Open Interest 14,938 74,015 -1,616
DJIA Index(CBOT)
Jun04 040413 10533 10560 10345 10361 -140 5,920 43,781 +92
Sep04 040413 10345 10345 10340 10340 -140 0 291 +0
Dec04 040413 10323 10323 10323 10323 -140 0 10 +0
Total Volume and Open Interest 5,920 44,082 +92
S & P 500(CME)
Jun04 040413 1148.20 1148.50 1126.50 1128.20 -15.80 22,654 576,348 +1,639
Sep04 040413 1146.30 1146.30 1127.10 1127.10 -15.70 15 18,429 +1
Dec04 040413 1126.40 1126.40 1126.40 1126.40 -15.60 1 1,790 +0
Mar05 040413 1126.90 1126.90 1126.90 1126.90 -15.60 1 98 -1
Total Volume and Open Interest 22,671 596,799 +1,639
S & P 500 E-Mini(Globex)
Jun04 040413 1144.25 1150.00 1126.25 1128.25 -15.75 384,108 517,463 +9,288
Sep04 040413 1144.00 1148.00 1125.50 1127.00 -15.75 33 800 +4
Total Volume and Open Interest 384,141 518,263 +9,292
NASDAQ 100(CME)
Jun04 040413 1504.50 1505.00 1471.00 1476.50 -21.00 5,514 80,672 +201
Sep04 040413 1479.00 1479.00 1479.00 1479.00 -21.00 0 12 +0
Dec04 040413 1481.50 1481.50 1481.50 1481.50 -21.00 0 4 +0
Total Volume and Open Interest 5,514 80,688 +201
NASDAQ 100 E-Mini(GLOBEX)
Jun04 040413 1497.5 1508.5 1471.0 1476.5 -21.0 141,861 242,308 +6,588
Sep04 040413 1509.0 1509.0 1476.5 1479.0 -21.0 16 246 -3
Total Volume and Open Interest 141,877 242,554 +6,585
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Jun04 040413 614.50 614.50 600.25 601.35 -11.15 459 15,655 +124
Sep04 040413 601.35 601.35 601.35 601.35 -11.15      
Dec04 040413 601.35 601.35 601.35 601.35 -11.15      
Total Volume and Open Interest 459 15,655 +124
Russell 2000(CME)
Jun04 040413 602.00 602.00 582.50 584.25 -14.50 1,260 27,088 -266
Sep04 040413 584.25 584.25 584.25 584.25 -14.50 0 1 +0
Dec04 040413 584.25 584.25 584.25 584.25 -14.50      
Total Volume and Open Interest 1,260 27,089 -266
Value Line(KCBT)
Jun04 040413 1627.50 1627.50 1612.00 1614.00 -31.00 2 48 -14
Total Volume and Open Interest 2 48 -14
Nikkei 225(CME)
Jun04 040413 12200 12245 12030 12060 -100 2,628 43,165 +43
Sep04 040413 12060 12060 12060 12060 -100 0 17 +0
Total Volume and Open Interest 2,628 43,185 +43
Nikkei 225(SIMEX)
Jun04 040413 12160 12180 12090 12150 +95 19,892 184,423 +306
Sep04 040413 12145 12145 12145 12145 +95 1 1 +1
Dec04 040413 12120 12120 12120 12120 +95      
Total Volume and Open Interest 19,893 184,424 +184,424
CAC 40(MATIF)
Apr04 040413 3762.0 3795.0 3761.0 3776.5 +34.0 46,128 351,288 +18,341
May04 040413 3717.0 3737.5 3715.0 3725.5 +34.0 1,032 4,728 +578
Jun04 040413 3705.0 3730.0 3705.0 3713.5 +34.0 317 157,153 +0
Total Volume and Open Interest 67,863 530,121 +18,919
DAX Index(EUREX)
Jun04 040413 4069.0 4112.0 4061.5 4061.5 +22.5 104,223 187,753 +0
Sep04 040413 4093.0 4130.0 4081.5 4081.5 +22.5 158 8,753 +0
Dec04 040413 4116.0 4151.5 4103.5 4103.5 +23.5 456 1,465 +0
Total Volume and Open Interest 104,837 197,971 +0
FT-SE 100(LIFFE)
Jun04 040413 4521.50 4538.00 4504.50 4523.00 +33.00 38,065 0 -382,468
Sep04 040413 4520.00 4533.00 4520.00 4533.00 +33.00 500 0 -17,031
Dec04 040413 4552.00 4563.00 4552.00 4563.00 +31.00 1 0 -16,323
Total Volume and Open Interest 38,566    
SPI 200(SFE)
Jun04 040413 3463.0 3472.0 3441.0 3454.0 unch 5,343 0 -159,263
Sep04 040413 3473.0 3473.0 3451.0 3462.0 unch 49 0 -3,003
Dec04 040413 3477.0 3477.0 3477.0 3477.0 unch 74 0 -2,121
Total Volume and Open Interest 5,466    
GSCI(CME)
Apr04 040413 288.40 289.20 285.00 285.00 -5.00 1,779 8,254 -1,657
May04 040413 287.60 287.60 284.80 284.80 -4.70 1,852 10,231 +3,465
Jun04 040413 282.80 282.90 282.40 282.70 -5.30 175 261 +185
Total Volume and Open Interest 3,806 18,746 +1,993
Reuters CRB Index(NYBOT)
Jun04 040413 279.75 280.00 277.50 278.25 -6.00 99 700 +46
Aug04 040413 277.50 277.50 275.50 275.50 -6.85 1 74 +1
Nov04 040413 276.50 276.50 276.50 276.50 -6.75 0 1 +0
Total Volume and Open Interest 100 775 -163
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