MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri April 23, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May04 040423 951.00 968.25 944.00 967.00 +20.00 20,593 60,260 -2,252
Jul04 040423 941.50 963.00 935.00 961.00 +21.00 51,662 112,373 +3,443
Aug04 040423 889.00 906.00 883.00 905.50 +19.25 2,987 17,226 -386
Sep04 040423 787.00 795.00 783.00 794.50 +9.25 1,270 10,772 +135
Nov04 040423 734.00 740.00 730.50 739.75 +5.25 11,364 52,320 +1,379
Jan05 040423 734.00 741.00 732.00 740.50 +5.00 225 3,860 -58
Mar05 040423 728.00 733.50 727.00 733.50 +2.50 302 2,790 +181
Total Volume and Open Interest 88,467 262,343 +3,146
Soybean Meal(CBOT)
May04 040423 298.50 303.80 297.50 303.40 +4.30 10,274 28,409 -2,465
Jul04 040423 296.50 302.00 295.00 301.50 +4.80 17,450 58,782 -5,116
Aug04 040423 283.00 287.50 282.00 287.40 +3.50 3,798 22,099 +840
Sep04 040423 264.50 268.00 263.50 267.00 +1.80 1,914 15,024 +208
Oct04 040423 234.50 237.00 234.50 236.60 +0.30 1,130 10,851 -109
Dec04 040423 229.50 231.30 228.00 230.70 +0.40 7,248 24,346 +1,338
Jan05 040423 228.00 229.50 226.50 229.00 unch 435 3,063 -78
Mar05 040423 227.00 227.50 225.00 227.20 unch 125 2,657 -10
Total Volume and Open Interest 42,447 168,627 -5,370
Soybean Oil(CBOT)
May04 040423 31.95 33.19 31.93 33.01 +1.14 4,340 25,687 -2,409
Jul04 040423 31.65 32.85 31.50 32.68 +1.24 11,668 65,799 -1,339
Aug04 040423 30.80 31.62 30.65 31.47 +0.87 1,018 13,653 +319
Sep04 040423 29.55 30.10 29.55 30.00 +0.60 183 11,876 +53
Oct04 040423 27.65 28.10 27.60 28.06 +0.61 910 7,773 +23
Dec04 040423 26.75 27.35 26.65 27.32 +0.70 1,701 22,630 +382
Jan05 040423 26.42 27.21 26.40 27.20 +0.90 24 2,417 +16
Mar05 040423 26.30 27.10 26.30 27.10 +0.90 80 1,730 +19
Total Volume and Open Interest 20,033 153,296 -2,855
Canola(WCE)
May04 040423 402.0 410.5 402.0 409.9 +8.4 839 5,010 -808
Jul04 040423 408.0 418.0 406.5 414.5 +6.9 3,320 34,169 +1,502
Sep04 040423 393.0 393.0 393.0 393.0 +4.0 0 5 +0
Nov04 040423 396.0 398.5 391.5 397.5 +3.6 1,369 31,435 -541
Jan05 040423 400.0 400.5 396.7 400.5 +2.5 54 1,264 +17
Total Volume and Open Interest 5,597 72,332 +185
Corn(CBOT)
May04 040423 303.50 305.25 301.25 303.50 -0.50 22,490 71,457 -8,807
Jul04 040423 309.75 311.50 307.00 309.75 unch 33,101 236,531 +2,300
Sep04 040423 307.50 309.25 304.00 307.25 +0.25 3,062 37,315 -118
Dec04 040423 304.75 307.50 301.75 305.50 +1.00 33,465 287,117 -3,784
Mar05 040423 308.00 310.25 305.00 308.25 +1.00 1,333 20,531 +0
May05 040423 309.75 312.25 307.50 310.25 +1.00 262 4,309 +63
Total Volume and Open Interest 94,979 673,059 -9,822
Wheat(CBOT)
May04 040423 374.50 377.00 369.25 373.00 -6.00 5,500 20,143 -2,695
Jul04 040423 384.00 386.00 378.25 382.75 -4.25 18,457 97,550 -1,255
Sep04 040423 390.00 391.50 385.00 386.00 -8.25 612 10,261 +187
Dec04 040423 399.00 400.00 393.00 397.50 -5.25 1,565 15,080 -282
Mar05 040423 403.00 403.50 398.00 403.00 -3.50 104 1,551 +26
Total Volume and Open Interest 26,246 145,287 -4,019
Wheat(KCBT)
May04 040423 388.00 388.75 381.75 385.50 -6.25 4,086 10,864 -978
Jul04 040423 393.00 394.00 387.00 390.25 -6.25 5,591 39,185 -430
Sep04 040423 398.00 398.50 392.50 396.00 -6.00 725 5,281 +62
Dec04 040423 406.50 406.50 400.00 404.00 -5.50 370 6,482 -15
Mar05 040423 409.00 409.00 409.00 409.00 -4.00 50 143 +50
Total Volume and Open Interest 10,824 62,098 -1,309
Wheat(MGE)
May04 040423 414.50 416.00 407.50 414.75 -1.25 2,793 9,829 -2,376
Jul04 040423 415.00 417.50 410.00 416.25 -3.25 1,508 11,195 +379
Sep04 040423 417.00 419.00 413.00 416.50 -5.50 411 7,264 +130
Dec04 040423 420.00 422.75 416.00 420.00 -4.25 295 8,164 -190
Mar05 040423 427.00 427.00 427.00 427.00 unch 0 89 -15
Total Volume and Open Interest 5,007 36,590 -2,072
Oats(CBOT)
May04 040423 159.25 164.50 159.25 163.50 +3.25 758 3,093 -219
Jul04 040423 166.25 171.50 166.25 170.00 +3.75 944 4,929 +283
Sep04 040423 173.00 176.75 173.00 176.75 +4.50 41 984 -7
Dec04 040423 181.00 184.50 181.00 184.00 +4.50 141 3,289 +5
Total Volume and Open Interest 1,884 12,386 +62
Rough Rice(CBOT)
May04 040423 10.52 10.65 10.48 10.56 +0.16 538 2,954 -52
Jul04 040423 10.71 10.90 10.70 10.78 +0.17 607 2,498 +272
Sep04 040423 9.20 9.20 9.20 9.20 +0.05 2 282 -2
Nov04 040423 9.08 9.22 9.08 9.11 +0.05 25 948 -1
Total Volume and Open Interest 1,172 6,770 +217
Live Cattle(CME)
Apr04 040423 82.000 82.850 81.950 82.825 +0.825 1,709 4,218 -646
Jun04 040423 76.050 76.500 75.600 76.475 +0.800 7,625 69,978 -468
Aug04 040423 78.150 78.800 77.650 78.650 +0.600 1,923 24,320 +203
Oct04 040423 78.925 79.450 78.850 79.350 +0.425 1,505 17,150 +241
Dec04 040423 79.900 80.475 79.875 80.400 +0.450 657 6,624 +188
Feb05 040423 81.100 81.700 81.100 81.600 +0.525 66 3,750 +10
Total Volume and Open Interest 13,485 126,370 -472
Feeder Cattle(CME)
Apr04 040423 94.650 94.950 94.650 94.900 +0.275 154 941 -77
May04 040423 91.850 93.175 91.750 92.825 +0.875 714 4,323 -158
Aug04 040423 93.600 94.950 93.500 94.600 +0.975 1,269 8,439 +457
Sep04 040423 92.000 93.350 92.000 92.850 +0.775 42 715 +23
Oct04 040423 92.100 93.450 91.900 92.750 +1.000 61 706 +6
Nov04 040423 92.300 93.450 92.300 92.700 +1.075 4 226 +2
Jan05 040423 89.950 90.000 89.950 90.000 +0.700 1 19 +1
Total Volume and Open Interest 2,249 15,373 +256
Lean Hogs(CME)
May04 040423 70.725 71.400 70.550 71.300 +0.575 671 3,022 +59
Jun04 040423 72.300 72.600 71.200 71.725 +0.025 5,294 44,908 +636
Jul04 040423 71.700 72.100 71.300 72.000 +0.600 1,598 12,426 +51
Aug04 040423 69.400 69.800 68.800 69.650 +0.550 737 6,704 +102
Oct04 040423 58.450 58.850 58.100 58.775 +0.525 373 3,469 +16
Dec04 040423 55.600 55.700 55.100 55.450 +0.125 124 2,512 +19
Feb05 040423 57.400 57.650 57.400 57.625 -0.025 21 614 +13
Apr05 040423 58.250 58.250 58.050 58.050 -0.250 2 304 +2
Total Volume and Open Interest 8,825 73,967 +899
Pork Bellies(CME)
May04 040423 107.000 107.500 105.650 107.000 +0.475 265 2,121 +3
Jul04 040423 106.600 107.200 105.100 106.850 +0.025 321 1,696 +116
Aug04 040423 101.200 102.700 101.200 101.700 +0.950 12 219 +4
Feb05 040423 87.800 87.800 87.800 87.800 unch 0 4 +0
Mar05 040423 86.350 86.350 86.350 86.350 unch 0 2 +0
Total Volume and Open Interest 598 4,042 +123
BFP Milk Class III(CME)
Apr04 040423 19.60 19.61 19.55 19.61 -0.04 15 6,624 +10
May04 040423 19.70 19.85 19.63 19.80 +0.03 407 6,895 +143
Jun04 040423 17.60 17.84 17.46 17.67 -0.17 467 4,772 -75
Jul04 040423 16.55 16.78 16.20 16.55 -0.15 444 3,872 +62
Aug04 040423 16.01 16.41 16.01 16.33 +0.02 412 3,847 +95
Total Volume and Open Interest 2,233 37,745 +216
Cocoa(NYBOT)
May04 040423 1356 1364 1343 1356 +28 31 803 -21
Jul04 040423 1349 1362 1336 1354 +16 4,605 47,737 +841
Sep04 040423 1361 1368 1346 1361 +15 385 13,649 +86
Dec04 040423 1374 1378 1360 1373 +13 6,040 11,689 +1,293
Mar05 040423 1392 1392 1380 1385 +10 1,027 8,834 +792
May05 040423 1390 1400 1390 1398 +12 707 10,810 +251
Jul05 040423 1405 1416 1405 1416 +14 1,327 9,313 +480
Total Volume and Open Interest 14,791 106,769 +4,176
Coffee "C"(NYBOT)
May04 040423 68.00 68.25 67.70 67.95 +0.25 1,936 1,314 -1,144
Jul04 040423 70.50 70.90 70.25 70.45 +0.10 10,609 64,689 -808
Sep04 040423 72.75 73.00 72.40 72.60 +0.10 2,254 14,355 +249
Dec04 040423 75.50 75.70 75.25 75.35 +0.10 613 7,340 +85
Mar05 040423 78.20 78.25 78.00 78.10 +0.05 120 4,187 -18
May05 040423 79.70 79.70 79.60 79.65 +0.05 45 556 +24
Total Volume and Open Interest 15,590 93,331 -1,602
Orange Juice(NYBOT)
May04 040423 59.00 59.50 58.85 59.10 unch 2,875 12,813 -942
Jul04 040423 60.90 61.30 60.75 61.10 +0.05 2,517 15,280 +957
Sep04 040423 63.20 63.50 63.15 63.25 -0.05 97 2,237 -1
Nov04 040423 65.35 65.50 65.15 65.40 unch 187 2,047 +137
Jan05 040423 67.75 67.75 67.70 67.70 +0.15 28 866 +12
Total Volume and Open Interest 5,819 36,211 +162
Sugar #11(NYBOT)
May04 040423 6.55 6.63 6.48 6.51 -0.04 9,043 26,834 -5,722
Jul04 040423 6.86 6.94 6.77 6.79 -0.07 12,640 144,829 +333
Oct04 040423 7.05 7.10 6.99 6.99 -0.05 3,581 48,760 +798
Mar05 040423 7.22 7.30 7.20 7.21 -0.01 2,049 29,090 -547
May05 040423 7.06 7.11 7.05 7.05 unch 718 11,635 +288
Total Volume and Open Interest 28,797 277,368 -4,653
London Cocoa(LCE)
May04 040423 795 806 786 805 +16 1,080 35,079 -232
Jul04 040423 798 813 793 812 +12 2,842 36,665 -648
Sep04 040423 817 829 812 828 +12 3,704 25,289 +2,553
Dec04 040423 837 848 832 848 +13 1,226 43,887 +514
Mar05 040423 852 869 852 867 +13 397 23,369 +46
May05 040423 875 879 867 879 +13 662 7,681 +254
Jul05 040423 886 894 884 890 +13 265 8,527 +194
Total Volume and Open Interest 10,369 191,853 +2,840
London Coffee(LCE)
May04 040423 700.00 710.00 700.00 703.00 +7.00 2,529 21,534 -1,688
Jul04 040423 725.00 737.00 725.00 729.00 +7.00 7,789 82,308 +1,103
Sep04 040423 743.00 751.00 740.00 744.00 +4.00 1,791 28,772 +273
Nov04 040423 765.00 767.00 758.00 760.00 +4.00 1,047 18,468 +610
Jan05 040423 778.00 778.00 777.00 777.00 +6.00 532 13,190 +441
Mar05 040423 792.00 792.00 792.00 792.00 +6.00 351 6,722 +334
Total Volume and Open Interest 15,277 173,073 +2,087
London Sugar(LCE)
May04 040415 229.70 233.00 228.50 230.50 +0.80 2,920 4,852 -431
Aug04 040423 229.60 230.00 227.60 228.30 -0.60 1,605 32,552 +80
Oct04 040423 229.00 229.20 228.30 228.30 -0.60 228 9,609 +22
Dec04 040423 228.60 229.20 227.90 228.00 -0.40 394 4,363 +280
Mar05 040423 230.40 231.00 230.20 230.20 -0.10 60 6,868 +17
Total Volume and Open Interest 2,435 59,020 +426
Cotton(NYBOT)
May04 040423 64.60 65.00 63.50 63.95 -0.53 3,431 6,023 -2,305
Jul04 040423 63.80 64.00 62.81 63.80 +0.54 6,989 51,479 +1,319
Oct04 040423 64.75 65.05 64.30 64.85 +0.25 27 1,116 +27
Dec04 040423 65.40 65.75 64.80 65.57 +0.30 2,365 20,825 +811
Mar05 040423 67.45 67.70 67.40 67.70 +0.30 317 4,331 +196
May05 040423 68.30 68.30 68.30 68.30 +0.30 125 585 +26
Total Volume and Open Interest 13,259 85,416 +77
Lumber(CME)
May04 040423 407.0 407.9 403.0 403.8 -0.2 823 2,977 -61
Jul04 040423 394.8 395.4 392.1 393.9 +2.8 586 2,027 +138
Sep04 040423 369.0 371.0 367.4 370.7 +1.8 45 510 +13
Nov04 040423 347.1 348.8 347.0 348.8 +0.9 24 137 +4
Total Volume and Open Interest 1,478 5,669 +94
Crude Oil(NYM)
Jun04 040423 36.76 36.90 36.10 36.46 -0.25 110,465 223,176 +3,845
Jul04 040423 36.38 36.40 35.78 36.01 -0.27 30,551 74,297 +3,010
Aug04 040423 35.85 35.85 35.45 35.65 -0.21 12,491 38,839 +1,467
Sep04 040423 35.60 35.60 35.00 35.24 -0.18 4,746 31,916 +366
Oct04 040423 34.80 34.86 34.73 34.86 -0.15 2,568 29,123 -150
Nov04 040423 34.40 34.50 34.40 34.50 -0.13 1,588 19,678 -56
Dec04 040423 34.30 34.30 33.98 34.15 -0.12 11,038 63,216 -1,451
Jan05 040423 33.73 33.73 33.73 33.73 -0.10 712 16,549 -189
Feb05 040423 33.35 33.35 33.35 33.35 -0.09 76 9,417 -24
Mar05 040423 33.01 33.01 33.01 33.01 -0.08 1,056 11,310 +329
Apr05 040423 32.60 32.68 32.60 32.68 -0.07 250 6,068 +172
May05 040423 32.35 32.35 32.35 32.35 -0.06 0 3,163 +0
Jun05 040423 32.10 32.10 32.00 32.04 -0.05 1,623 20,931 +279
Jul05 040423 31.80 31.80 31.80 31.80 -0.04 0 4,761 -5
Aug05 040423 31.59 31.59 31.59 31.59 -0.03 10 2,650 -5
Sep05 040423 31.35 31.38 31.20 31.38 -0.02 35 4,883 +25
Total Volume and Open Interest 192,023 676,278 +9,769
Heating Oil(NYM)
May04 040423 93.40 93.50 90.60 91.69 -2.42 17,797 25,154 -1,877
Jun04 040423 93.10 93.40 90.20 91.23 -2.05 14,328 63,691 +435
Jul04 040423 92.30 92.30 90.40 90.98 -1.80 2,621 22,486 +52
Aug04 040423 91.60 91.60 90.70 90.93 -1.60 1,566 12,887 +227
Sep04 040423 92.10 92.10 91.30 91.33 -1.55 546 7,423 -149
Oct04 040423 92.25 92.25 91.88 91.88 -1.55 394 4,893 +49
Nov04 040423 92.75 92.75 92.48 92.48 -1.50 221 4,765 -35
Dec04 040423 93.20 93.20 93.00 93.08 -1.45 2,313 25,975 +131
Jan05 040423 93.28 93.28 93.28 93.28 -1.40 264 5,472 -148
Feb05 040423 93.60 93.60 92.83 92.83 -1.30 226 2,661 -153
Mar05 040423 89.93 89.93 89.93 89.93 -1.10 236 7,087 -78
Apr05 040423 87.00 87.00 86.83 86.83 -0.90 5 772 -3
Total Volume and Open Interest 40,518 184,452 -1,549
Unleaded Gas(NYM)
May04 040423 118.00 118.30 115.10 116.46 -1.74 29,108 30,677 -2,398
Jun04 040423 117.60 117.60 114.60 116.30 -1.17 30,012 61,064 +4,742
Jul04 040423 115.30 115.30 114.20 114.50 -0.92 6,293 17,077 +533
Aug04 040423 111.80 111.80 111.20 111.30 -0.67 1,274 9,329 +163
Sep04 040423 106.75 107.00 106.50 106.65 -0.57 1,020 15,837 +184
Oct04 040423 101.00 101.00 100.90 100.95 -0.52 201 6,493 +63
Nov04 040423 97.70 97.70 97.70 97.70 -0.52 583 2,605 +393
Dec04 040423 95.45 95.45 95.45 95.45 -0.52 192 3,944 -109
Jan05 040423 94.25 94.25 94.25 94.25 -0.52 125 2,235 +31
Feb05 040423 94.05 94.05 94.05 94.05 -0.42 0 1,732 +0
Mar05 040423 94.45 94.45 94.45 94.45 -0.37 0 845 +0
Apr05 040423 100.85 100.85 100.85 100.85 -0.37 50 942 -50
Total Volume and Open Interest 68,858 152,780 +3,552
Natural Gas(NYM)
May04 040423 5.580 5.610 5.555 5.571 -0.052 32,633 26,586 -4,416
Jun04 040423 5.645 5.680 5.630 5.653 -0.047 12,644 49,058 -39
Jul04 040423 5.720 5.760 5.710 5.730 -0.043 11,298 31,261 +3,992
Aug04 040423 5.760 5.800 5.755 5.773 -0.040 3,121 23,667 +485
Sep04 040423 5.750 5.770 5.740 5.754 -0.038 1,530 21,611 +255
Oct04 040423 5.770 5.785 5.760 5.774 -0.037 4,107 22,785 +428
Nov04 040423 5.950 5.965 5.945 5.946 -0.037 667 13,557 +80
Dec04 040423 6.110 6.130 6.105 6.122 -0.033 891 16,971 +96
Jan05 040423 6.250 6.255 6.240 6.248 -0.032 2,705 15,158 -292
Feb05 040423 6.190 6.215 6.190 6.198 -0.032 870 11,879 -285
Mar05 040423 6.015 6.020 6.000 6.008 -0.027 600 12,385 +81
Apr05 040423 5.400 5.420 5.400 5.403 -0.017 414 10,427 -12
May05 040423 5.280 5.300 5.278 5.278 -0.013 207 7,322 +78
Jun05 040423 5.300 5.300 5.293 5.293 -0.013 415 6,169 +59
Jul05 040423 5.318 5.318 5.318 5.318 -0.013 232 11,980 -68
Aug05 040423 5.340 5.340 5.323 5.323 -0.013 35 5,440 +1
Total Volume and Open Interest 76,103 342,972 +2,811
Brent Crude Oil(IPE)
Jun04 040423 33.38 33.54 32.90 33.09 -0.30 51,693 91,139 -2,661
Jul04 040423 33.23 33.34 32.80 32.94 -0.31 17,929 82,235 +3,432
Aug04 040423 32.89 33.05 32.58 32.69 -0.30 4,113 22,570 +1,341
Sep04 040423 32.66 32.73 32.27 32.38 -0.29 4,345 17,935 +1,075
Oct04 040423 32.38 32.38 32.00 32.05 -0.28 2,287 8,162 -150
Nov04 040423 31.96 31.96 31.63 31.71 -0.25 1,030 7,948 -76
Dec04 040423 31.51 31.62 31.17 31.37 -0.22 10,267 31,970 +3,953
Jan05 040423 31.20 31.20 30.90 30.99 -0.20 2,481 10,535 +971
Feb05 040423 30.80 30.80 30.65 30.65 -0.19 630 3,954 +489
Mar05 040423 30.45 30.45 30.31 30.31 -0.20 350 5,887 +0
Apr05 040423 30.17 30.17 29.93 30.03 -0.17 200 4,070 +0
May05 040423 29.75 29.75 29.75 29.75 -0.16 0 610 +0
Jun05 040423 29.65 29.75 29.47 29.47 -0.17 700 16,004 +700
Total Volume and Open Interest 106,895 337,907 +12,718
Gas Oil(IPE)
May04 040423 292.00 292.75 286.00 286.50 -5.25 10,284 53,186 +1,398
Jun04 040423 285.50 285.50 279.00 279.00 -5.50 9,894 35,844 +924
Jul04 040423 281.25 281.25 275.75 275.75 -5.25 3,790 16,992 +1,873
Aug04 040423 280.00 280.00 274.75 274.75 -5.25 425 8,020 +350
Sep04 040423 280.00 280.00 274.75 274.75 -5.25 900 9,488 +800
Oct04 040423 274.50 274.50 274.50 274.50 -5.50 400 7,669 +0
Nov04 040423 274.00 274.00 274.00 274.00 -5.50 0 4,321 +0
Dec04 040423 276.75 276.75 272.25 272.25 -5.50 1,175 20,466 +765
Jan05 040423 269.25 269.25 269.25 269.25 -5.75 200 3,330 +200
Feb05 040423 265.25 265.25 265.25 265.25 -5.75 0 303 +0
Total Volume and Open Interest 28,568 176,094 +6,810
US Dollar Index(NYBOT)
Jun04 040423 90.91 91.66 90.78 91.36 +0.26 656 10,188 -35
Sep04 040423 91.77 91.77 91.77 91.77 +0.26 17 2,063 +1
Dec04 040423 92.17 92.17 92.17 92.17 +0.26 0 28 +0
Total Volume and Open Interest 673 12,279 -34
Australian Dollar(CME)
Jun04 040423 72.75 72.80 72.27 72.72 -0.14 1,217 30,742 -302
Sep04 040423 71.95 71.95 71.95 71.95 -0.14 15 781 -3
Dec04 040423 71.18 71.18 71.18 71.18 -0.14 3 134 +0
Total Volume and Open Interest 1,235 31,746 -305
British Pound(CME)
Jun04 040423 176.63 176.66 175.68 176.39 +0.22 2,048 40,888 -679
Sep04 040423 174.94 174.94 174.94 174.94 +0.22 17 83 -3
Dec04 040423 173.49 173.49 173.49 173.49 +0.22 0 359 +0
Total Volume and Open Interest 2,065 41,332 -682
Canadian Dollar(CME)
Jun04 040423 73.73 73.86 73.23 73.40 -0.18 3,423 59,135 -67
Sep04 040423 73.54 73.54 73.15 73.27 -0.18 121 3,456 +61
Dec04 040423 73.30 73.30 73.07 73.16 -0.18 237 3,001 +201
Mar05 040423 73.06 73.06 73.06 73.06 -0.18 1 295 +1
Total Volume and Open Interest 3,782 66,082 +196
Japanese Yen(CME)
Jun04 040423 91.90 91.91 91.55 91.73 +0.34 6,142 105,472 +898
Sep04 040423 92.15 92.17 92.03 92.03 +0.34 31 630 +27
Dec04 040423 92.41 92.41 92.41 92.41 +0.34 0 69 +0
Total Volume and Open Interest 6,173 106,173 +925
Swiss Franc(CME)
Jun04 040423 76.31 76.34 75.78 76.08 -0.37 4,628 38,466 -72
Sep04 040423 76.24 76.24 76.24 76.24 -0.37 2 46 +1
Dec04 040423 76.26 76.42 76.26 76.42 -0.37 0 106 +0
Total Volume and Open Interest 4,630 38,675 -71
EuroFX(CME)
Jun04 040423 118.76 118.79 117.80 118.22 -0.53 9,353 115,941 +2,120
Sep04 040423 118.55 118.55 117.65 117.99 -0.53 31 927 -15
Dec04 040423 117.85 117.85 117.85 117.85 -0.52 0 429 -2
Total Volume and Open Interest 9,384 117,446 +2,103
Mexican Peso(CME)
Jun04 040423 8757.0 8770.0 8742.0 8757.0 +15.0 5,096 37,149 +1,186
Sep04 040423 8650.0 8650.0 8650.0 8650.0 +15.0 3 722 +3
Total Volume and Open Interest 5,499 39,730 +1,558
30-Year T-Bonds(CBOT)
Jun04 040423 108~06 108~17 107~06 107~15 -0~27 248,376 476,590 +3,699
Sep04 040423 106~30 107~04 105~29 106~03 -0~27 7,229 23,588 +2,328
Dec04 040423 104~27 104~28 104~26 104~26 -0~26 13 1,302 +8
Total Volume and Open Interest 255,619 501,662 +6,035
Municipal Bonds(CBOT)
Jun04 040423 101~15 101~16 100~26 100~30 -0~14 178 2,304 -3
Total Volume and Open Interest 178 2,304 -3
10-Year T-Notes(CBOT)
Jun04 040423 111~095 111~160 110~190 110~215 -0~230 666,974 1,248,484 -36,229
Sep04 040423 109~240 109~310 109~065 109~080 -0~230 23,131 129,546 +16,565
Total Volume and Open Interest 690,105 1,378,049 -19,664
5-Year T-Notes(CBOT)
Jun04 040423 110~210 110~210 110~000 110~025 -0~170 290,983 0 +0
Sep04 040423 109~130 109~130 108~265 108~265 -0~175 1,809 79,960 +460
Dec04 040423 107~125 107~125 107~125 107~125 -0~175 0 4 +4
Total Volume and Open Interest 292,792 79,964 +464
2 Year T-Notes(CBOT)
Jun04 040423 106~066 106~066 106~029 106~036 -0~030 4,268 181,993 +3,556
Sep04 040423 105~070 105~070 105~070 105~070 -0~036 505 999 +399
Total Volume and Open Interest 4,773 182,992 +3,955
Eurodollars(CME)
Jun04 040423 98.710 98.710 98.670 98.675 -0.025 72,230 826,883 -5,042
Sep04 040423 98.360 98.365 98.270 98.280 -0.080 110,922 899,017 -9,442
Dec04 040423 97.950 97.950 97.805 97.820 -0.125 137,851 747,320 -743
Mar05 040423 97.520 97.520 97.340 97.360 -0.150 128,375 577,069 +564
Jun05 040423 97.095 97.095 96.895 96.915 -0.165 90,351 561,858 +1,192
Sep05 040423 96.720 96.720 96.510 96.535 -0.175 50,344 380,063 -2,724
Dec05 040423 96.390 96.390 96.180 96.205 -0.175 38,108 303,755 -1,018
Mar06 040423 96.105 96.105 95.925 95.950 -0.160 42,810 256,798 +2,891
Jun06 040423 95.870 95.870 95.710 95.725 -0.145 14,078 173,667 -1,649
Sep06 040423 95.660 95.660 95.500 95.530 -0.130 11,019 169,611 +998
Dec06 040423 95.455 95.455 95.300 95.340 -0.115 11,193 126,757 +2,193
Mar07 040423 95.290 95.290 95.145 95.185 -0.105 9,874 113,814 +445
Total Volume and Open Interest 773,107 5,725,699 -9,612
3-Mth Euro-Yen(CME)
Jun04 040423 99.92 99.92 99.92 99.92 unch 4 10,570 -18
Sep04 040423 99.90 99.90 99.90 99.90 unch 0 7,103 -309
Dec04 040423 99.87 99.87 99.87 99.87 unch 0 9,371 -10
Mar05 040423 99.81 99.81 99.81 99.81 unch 150 5,051 +32
Jun05 040423 99.73 99.73 99.73 99.73 +0.01 125 5,406 +78
Sep05 040423 99.62 99.62 99.61 99.61 +0.01 155 2,077 +130
Dec05 040423 99.49 99.49 99.49 99.49 +0.01 25 922 +25
Mar06 040423 99.39 99.39 99.39 99.39 +0.04 25 329 +25
Jun06 040423 99.30 99.30 99.30 99.30 +0.03 0 47 -50
Sep06 040423 99.22 99.22 99.22 99.22 +0.03 0 39 +0
Total Volume and Open Interest 484 42,178 -97
3-Mth Euro-Yen(SIMEX)
Jun04 040423 99.92 99.92 99.92 99.92 unch 162 71,088 -176
Sep04 040423 99.90 99.90 99.90 99.90 unch 1,974 39,015 -237
Dec04 040423 99.87 99.87 99.87 99.87 unch 1,017 62,548 +681
Mar05 040423 99.81 99.82 99.81 99.81 +0.01 1,847 42,447 -229
Jun05 040423 99.73 99.74 99.73 99.73 +0.01 541 44,372 -991
Sep05 040423 99.60 99.62 99.60 99.62 +0.03 1,064 39,415 +667
Dec05 040423 99.49 99.52 99.49 99.51 +0.03 275 15,642 +5
Mar06 040423 99.39 99.39 99.39 99.39 +0.03 570 9,892 +410
Total Volume and Open Interest 8,450 336,996 +690
German Euro-Bund(EUREX)
Jun04 040423 114.22 114.37 113.83 113.86 -0.27 887,915 1,021,458 +7,007
Sep04 040423 113.88 113.95 113.43 113.44 -0.27 1,277 38,071 +124
Dec04 040423 112.51 112.51 112.51 112.51 -0.27 1,461 1 +0
Total Volume and Open Interest 890,653 1,059,530 +7,131
German Euro-Bobl(EUREX)
Jun04 040423 111.62 111.75 111.32 111.34 -0.20 599,526 717,442 +10,300
Sep04 040423 110.89 110.89 110.72 110.72 -0.20 13,176 28,084 +9,507
Dec04 040423 109.93 109.93 109.93 109.93 -0.16 934 1 +0
Total Volume and Open Interest 613,636 745,527 +19,807
Long Gilt(LIFFE)
Jun04 040423 107~10 107~15 106~31 107~03 -0~01 51,468 181,313 +1,007
Sep04 040423 106~22 106~22 106~22 106~22 -0~01 0 3 +0
Total Volume and Open Interest 51,468 181,316 +1,007
3-Mth Short Sterling(LIFFE)
Jun04 040423 95.52 95.53 95.48 95.50 -0.01 33,211 203,469 -6,676
Sep04 040423 95.32 95.33 95.26 95.28 -0.02 53,773 180,697 -1,783
Dec04 040423 95.16 95.18 95.09 95.11 -0.02 78,936 204,363 -9,509
Total Volume and Open Interest 244,162 1,078,036 -23,664
3-Mth Euribor(LIFFE)
Jun04 040423 97.965 97.970 97.945 97.955 -0.005 101,050 706,437 -8,589
Sep04 040423 97.910 97.925 97.870 97.885 -0.015 91,083 453,823 -4,769
Dec04 040423 97.750 97.775 97.685 97.710 -0.025 106,219 545,376 +1,125
Total Volume and Open Interest 495,833 2,882,171 -17,170
3-Mth Aus T-Bills(SFE)
Jun04 040423 94.51 94.52 94.49 94.51 +0.02 23,838 129,089 +9,865
Sep04 040423 94.42 94.44 94.41 94.43 +0.03 18,465 94,819 +6,717
Dec04 040423 94.36 94.40 94.36 94.38 +0.03 3,828 63,117 +802
Mar05 040423 94.32 94.34 94.31 94.33 +0.04 1,458 32,035 -198
Jun05 040423 94.25 94.27 94.25 94.27 +0.05 1,163 16,739 -43
Sep05 040423 94.19 94.22 94.19 94.20 +0.04 1,419 13,283 +656
Dec05 040423 94.13 94.17 94.13 94.13 +0.03 780 9,959 +386
Mar06 040423 94.08 94.11 94.08 94.09 +0.05 680 4,330 +323
Jun06 040423 94.05 94.05 94.03 94.03 +0.05 105 1,858 -55
Sep06 040423 93.98 93.98 93.98 93.98 +0.06 100 1,427 +45
Total Volume and Open Interest 52,174 368,484 +18,429
10-Year Aus T-Bonds(SFE)
Jun04 040423 94.18 94.19 94.17 94.18 +0.06 18,586 230,689 +6,963
Sep04 040423 94.18 94.18 94.18 94.18 +0.06      
Total Volume and Open Interest 82,068 390,432 +14,732
3-Year Aus T-Bonds(SFE)
Jun04 040423 94.45 94.47 94.44 94.46 +0.05 62,246 390,432 +14,732
Sep04 040423 94.46 94.46 94.46 94.46 +0.05      
Total Volume and Open Interest 62,246 390,432 +14,732
Gold(CMX)
Apr04 040423 394.0 395.1 393.0 395.1 +1.8 50 141 -99
Jun04 040423 395.9 395.9 393.2 395.7 +1.8 38,070 167,310 -5,983
Aug04 040423 396.5 397.0 395.0 396.7 +1.8 810 11,245 +55
Oct04 040423 397.8 397.8 397.8 397.8 +1.9 279 6,690 -61
Dec04 040423 398.5 399.0 396.5 398.9 +1.9 3,046 27,656 -824
Feb05 040423 400.0 400.3 398.9 400.3 +2.0 59 3,410 -14
Total Volume and Open Interest 44,189 249,419 -6,261
Silver(CMX)
May04 040423 613.5 619.5 606.5 616.3 +13.5 31,034 53,276 -3,369
Jul04 040423 613.5 622.0 608.0 618.1 +13.6 12,726 28,841 +3,422
Sep04 040423 620.0 621.0 613.0 619.5 +13.5 657 4,249 +302
Dec04 040423 617.0 624.0 612.0 620.6 +13.7 1,750 15,431 -396
Mar05 040423 621.8 621.8 621.8 621.8 +13.8 159 3,098 +68
Total Volume and Open Interest 46,712 111,039 +136
Platinum(NYM)
Apr04 040423 879.0 879.0 864.5 864.5 +6.2 8 65 +0
Jul04 040423 844.0 847.0 834.5 842.5 +6.2 3,538 6,968 -711
Oct04 040423 826.3 840.0 826.3 832.5 +6.2 2 221 +0
Jan05 040423 832.5 832.5 832.5 832.5 +6.2 0 8 +0
Total Volume and Open Interest 3,548 7,262 -711
Palladium(NYME)
Jun04 040423 272.00 282.00 272.00 280.85 +7.05 3,351 9,719 -509
Sep04 040423 276.00 282.45 276.00 282.45 +7.05 28 301 -4
Dec04 040423 275.00 283.45 275.00 283.45 +7.05 83 174 -35
Total Volume and Open Interest 3,462 10,194 -548
Copper(CMX)
May04 040423 124.00 124.50 122.60 124.30 +1.75 8,177 23,371 -3,457
Jul04 040423 124.20 124.80 122.90 124.30 +1.45 5,257 23,951 -349
Sep04 040423 122.10 122.10 120.20 121.50 +1.05 237 3,943 +68
Dec04 040423 117.10 117.50 116.10 117.50 +1.15 486 9,765 -6
Mar05 040423 114.25 114.25 113.05 113.05 +0.90 95 902 +34
Total Volume and Open Interest 15,075 67,563 -3,893
DJIA Index(CBOT)
Jun04 040423 10460 10470 10390 10454 +22 13,708 44,996 +904
Sep04 040423 10442 10442 10435 10435 +22 13 291 +1
Dec04 040423 10423 10423 10423 10423 +24 3 14 +3
Total Volume and Open Interest 13,724 45,301 +908
S & P 500(CME)
Jun04 040423 1139.10 1140.80 1133.40 1139.50 +2.70 47,919 578,462 +760
Sep04 040423 1136.00 1138.60 1136.00 1138.60 +2.80 140 21,096 +469
Dec04 040423 1138.20 1138.20 1138.20 1138.20 +2.90 64 2,136 +180
Mar05 040423 1139.20 1139.20 1139.20 1139.20 +3.10 0 129 +0
Total Volume and Open Interest 48,128 601,996 +1,414
S & P 500 E-Mini(Globex)
Jun04 040423 1140.00 1142.25 1133.25 1139.50 +2.75 848,340 597,470 +27,682
Sep04 040423 1141.25 1141.25 1134.00 1138.50 +2.75 126 1,304 +28
Total Volume and Open Interest 848,466 598,774 +27,710
NASDAQ 100(CME)
Jun04 040423 1493.50 1501.00 1486.00 1498.00 +14.00 17,959 81,622 -12
Sep04 040423 1500.50 1500.50 1500.50 1500.50 +14.00 0 12 +0
Dec04 040423 1503.00 1503.00 1503.00 1503.00 +14.00 0 4 +0
Total Volume and Open Interest 17,959 81,638 -12
NASDAQ 100 E-Mini(GLOBEX)
Jun04 040423 1495.5 1501.0 1486.0 1498.0 +14.0 402,952 283,664 +23,697
Sep04 040423 1494.5 1500.5 1491.5 1500.5 +14.0 53 496 +17
Total Volume and Open Interest 403,005 284,160 +23,714
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Jun04 040423 610.50 610.75 603.60 607.90 -0.85 706 16,534 +226
Sep04 040423 607.90 607.90 607.90 607.90 -0.85      
Dec04 040423 607.90 607.90 607.90 607.90 -0.85      
Total Volume and Open Interest 706 16,534 +226
Russell 2000(CME)
Jun04 040423 593.50 594.00 584.50 589.65 -2.10 1,091 28,003 -93
Sep04 040423 589.65 589.65 589.65 589.65 -2.10 0 1 +0
Dec04 040423 589.65 589.65 589.65 589.65 -2.10      
Total Volume and Open Interest 1,091 28,004 -93
Value Line(KCBT)
Jun04 040423 1636.00 1636.00 1630.00 1630.00 -5.00 30 62 +13
Total Volume and Open Interest 30 62 +13
Nikkei 225(CME)
Jun04 040423 12150 12150 12105 12145 -30 4,303 43,756 +590
Sep04 040423 12145 12145 12145 12145 -30 2 20 +0
Total Volume and Open Interest 4,305 43,779 +590
Nikkei 225(SIMEX)
Jun04 040423 12160 12160 12010 12150 +185 21,673 180,428 -936
Sep04 040423 12145 12145 12145 12145 +185 0 1 +0
Dec04 040423 12120 12120 12120 12120 +185      
Total Volume and Open Interest 21,673 180,429 -936
CAC 40(MATIF)
Apr04 040423 3812.0 3828.5 3801.0 3807.5 +25.0 69,347 404,332 +15,727
May04 040423 3755.5 3772.5 3753.5 3753.5 +25.0 1,050 9,054 +438
Jun04 040423 3744.5 3762.5 3741.5 3742.5 +25.0 1,720 160,696 +198
Total Volume and Open Interest 55,480 591,785 +16,398
DAX Index(EUREX)
Jun04 040423 4141.5 4150.0 4114.5 4121.0 +11.0 134,183 181,800 -2,478
Sep04 040423 4159.5 4162.0 4138.0 4142.0 +11.0 554 8,870 -53
Dec04 040423 4181.0 4184.0 4161.0 4164.5 +11.5 138 1,744 -4
Total Volume and Open Interest 134,875 192,414 -2,535
FT-SE 100(LIFFE)
Jun04 040423 4604.00 4608.50 4565.50 4571.00 -3.00 63,903 406,042 +7,112
Sep04 040423 4582.00 4582.00 4582.00 4582.00 -3.00 1,000 17,781 +1,000
Dec04 040423 4613.00 4613.00 4613.00 4613.00 -3.00 0 16,573 +0
Total Volume and Open Interest 64,903 440,896 +8,112
SPI 200(SFE)
Jun04 040423 3467.0 3477.0 3458.0 3461.0 +18.0 8,673 143,757 -12,406
Sep04 040423 3478.0 3478.0 3468.0 3469.0 +18.0 127 3,323 +75
Dec04 040423 3484.0 3484.0 3484.0 3484.0 +18.0 0 2,490 +0
Total Volume and Open Interest 8,826 150,696 -12,305
GSCI(CME)
May04 040423 283.00 283.20 279.60 280.65 -2.55 85 16,198 -11
Jun04 040423 280.00 280.00 280.00 280.00 -2.50 15 160 -9
Jul04 040423 276.50 276.50 276.50 276.50 -0.50 0 50 +0
Total Volume and Open Interest 100 16,408 -20
Reuters CRB Index(NYBOT)
Jun04 040423 267.60 268.00 267.05 267.50 +0.50 112 491 -53
Aug04 040423 266.75 266.75 266.00 266.00 +0.25 6 66 -1
Nov04 040423 265.50 265.50 265.50 265.50 +1.25 1 2 +0
Total Volume and Open Interest 119 560 -54
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