MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri May 14, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul04 040514 973.00 976.00 932.50 932.50 -50.00 54,548 130,714 -4,968
Aug04 040514 907.00 911.00 867.75 869.00 -48.75 4,728 20,614 +157
Sep04 040514 785.00 785.00 758.00 762.50 -30.00 2,637 11,809 -93
Nov04 040514 729.00 731.00 709.00 714.00 -22.00 14,036 55,632 -26
Jan05 040514 728.00 731.00 712.00 715.00 -23.50 632 4,040 -185
Mar05 040514 714.00 718.00 708.00 714.00 -18.00 259 2,922 -30
May05 040514 711.00 711.00 697.00 697.00 -20.00 460 1,348 +74
Total Volume and Open Interest 79,187 229,230 -6,352
Soybean Meal(CBOT)
Jul04 040514 312.50 313.20 296.00 298.80 -17.20 20,227 73,034 -1,211
Aug04 040514 295.00 296.00 280.00 283.90 -14.30 4,631 23,135 +620
Sep04 040514 267.00 269.00 258.00 259.30 -12.20 1,177 16,035 -1
Oct04 040514 235.00 236.00 227.00 229.00 -9.10 1,451 12,900 -15
Dec04 040514 230.00 230.00 223.50 225.20 -7.50 4,089 27,626 +485
Jan05 040514 228.00 228.00 220.00 222.80 -7.70 397 3,347 +77
Mar05 040514 222.00 223.50 220.00 221.00 -7.00 342 3,394 +152
May05 040514 219.00 221.00 217.00 218.80 -5.70 198 1,285 +92
Total Volume and Open Interest 34,945 164,749 -1,758
Soybean Oil(CBOT)
Jul04 040514 31.02 31.40 29.90 30.10 -1.03 24,673 61,158 -6,871
Aug04 040514 30.25 30.50 29.30 29.41 -0.95 5,735 16,976 -312
Sep04 040514 29.35 29.45 28.60 28.80 -0.54 1,266 13,080 +579
Oct04 040514 27.30 27.50 26.78 27.30 -0.27 672 8,291 +15
Dec04 040514 26.60 26.60 25.80 26.13 -0.54 3,581 24,766 +478
Jan05 040514 26.10 26.10 25.70 26.00 -0.50 408 3,080 +260
Mar05 040514 25.95 26.20 25.60 26.20 -0.25 41 1,946 +4
May05 040514 25.80 25.90 25.55 25.67 -0.38 131 497 +32
Total Volume and Open Interest 37,481 131,578 -6,578
Canola(WCE)
May04 040514 373.0 373.0 373.0 373.0 -20.6 18 4 -14
Jul04 040514 396.0 398.0 372.0 378.0 -19.2 6,475 34,503 -981
Sep04 040514 385.0 385.0 372.0 372.0 -15.5 0 10 +0
Nov04 040514 389.5 391.0 371.0 375.5 -15.1 3,885 36,287 -190
Jan05 040514 386.1 386.1 380.5 380.5 -14.9 18 1,265 +6
Total Volume and Open Interest 10,398 72,736 -1,179
Corn(CBOT)
Jul04 040514 293.00 293.50 290.00 292.25 -3.00 31,583 237,184 -4,724
Sep04 040514 288.50 289.00 286.00 287.25 -4.00 6,648 47,064 +1,605
Dec04 040514 286.00 287.50 283.25 285.00 -4.50 47,032 299,137 -781
Mar05 040514 290.75 292.00 288.50 289.50 -4.50 1,141 21,968 +142
May05 040514 295.00 295.00 292.50 292.50 -5.00 547 6,013 +142
Jul05 040514 294.25 294.75 291.00 291.50 -5.00 204 7,175 +105
Total Volume and Open Interest 90,110 630,297 -4,918
Wheat(CBOT)
Jul04 040514 370.00 372.00 356.75 358.50 -10.75 24,342 96,908 +913
Sep04 040514 376.50 378.50 364.00 365.25 -10.75 1,552 9,933 -27
Dec04 040514 388.00 389.00 374.50 375.50 -10.75 3,234 16,371 -735
Mar05 040514 392.00 393.00 380.50 382.00 -10.00 217 2,461 +75
May05 040514 381.00 381.00 380.00 380.00 -10.00 9 63 +7
Total Volume and Open Interest 29,407 126,951 +191
Wheat(KCBT)
May04 040514 392.00 392.00 380.00 380.00 -11.00 20 51 -8
Jul04 040514 392.50 395.00 379.00 379.75 -12.75 7,051 44,128 -340
Sep04 040514 399.00 400.00 385.00 385.00 -12.25 1,566 7,652 +121
Dec04 040514 405.00 407.00 390.50 392.50 -11.75 1,199 8,280 +54
Mar05 040514 408.50 408.50 398.00 398.00 -11.00 19 468 +8
Total Volume and Open Interest 9,856 60,828 -165
Wheat(MGE)
May04 040514 412.00 412.00 412.00 412.00 unch 72 18 -135
Jul04 040514 413.00 414.25 401.00 401.25 -10.75 2,307 18,729 +20
Sep04 040514 415.00 415.50 401.00 402.50 -9.50 704 8,056 -84
Dec04 040514 417.00 417.25 405.00 406.25 -8.75 1,327 11,232 +21
Mar05 040514 410.00 410.25 407.00 407.00 -10.50 28 390 +13
Total Volume and Open Interest 4,438 38,478 -165
Oats(CBOT)
Jul04 040514 156.00 158.00 151.50 151.50 -6.00 2,457 6,311 -159
Sep04 040514 162.25 162.50 157.00 157.00 -6.00 256 1,244 +125
Dec04 040514 169.00 171.00 163.50 164.00 -5.50 1,581 4,171 +210
Mar05 040514 173.00 173.00 173.00 173.00 -4.00 0 96 +0
Total Volume and Open Interest 4,323 11,842 +170
Rough Rice(CBOT)
May04 040514 10.50 10.50 10.45 10.50 -0.05 76 121 +3
Jul04 040514 10.58 10.70 10.53 10.62 unch 777 4,076 -321
Sep04 040514 9.25 9.27 9.25 9.25 unch 10 446 +4
Nov04 040514 9.12 9.17 9.12 9.14 unch 76 1,015 +28
Total Volume and Open Interest 939 5,873 -286
Live Cattle(CME)
Jun04 040514 82.100 82.600 81.750 82.075 -0.050 12,385 46,868 -4,323
Aug04 040514 84.250 84.400 83.600 83.750 -0.525 11,296 48,807 +2,014
Oct04 040514 83.950 84.400 83.900 84.375 +0.325 1,699 19,433 -409
Dec04 040514 83.525 84.050 83.400 83.900 +0.250 352 9,239 +153
Feb05 040514 84.300 84.575 84.000 84.525 +0.200 274 4,566 +43
Apr05 040514 82.500 82.700 82.325 82.700 +0.100 66 1,115 +45
Total Volume and Open Interest 26,075 130,103 -2,477
Feeder Cattle(CME)
May04 040514 102.700 103.300 102.450 103.225 +0.425 266 2,068 -115
Aug04 040514 99.500 99.950 98.850 99.800 +0.200 598 10,718 +7
Sep04 040514 98.250 99.100 97.900 98.950 +0.550 43 885 +12
Oct04 040514 97.850 98.550 97.600 98.350 +0.350 71 1,606 +24
Nov04 040514 96.900 97.500 96.600 97.450 +0.200 27 400 +21
Jan05 040514 94.000 94.400 94.000 94.400 +0.150 4 118 +3
Mar05 040514 92.100 92.100 92.100 92.100 +0.100 0 16 +0
Total Volume and Open Interest 1,009 15,812 -48
Lean Hogs(CME)
May04 040514 82.150 82.350 81.800 82.200 -0.050 439 2,368 -39
Jun04 040514 75.800 76.200 75.000 75.725 -0.175 9,209 30,008 -2,439
Jul04 040514 75.300 75.300 73.750 74.575 -0.875 7,509 27,259 +2,685
Aug04 040514 72.750 72.750 71.350 72.400 -0.525 1,771 9,090 +100
Oct04 040514 61.700 61.800 60.400 61.750 unch 710 6,882 +70
Dec04 040514 57.300 57.550 57.000 57.425 unch 305 4,473 +34
Feb05 040514 58.700 59.250 58.700 59.250 +0.150 35 704 +2
Apr05 040514 59.500 59.700 59.500 59.700 +0.200 6 326 +1
Total Volume and Open Interest 19,991 81,144 +420
Pork Bellies(CME)
May04 040514 122.000 126.000 121.800 125.250 +1.950 59 421 -30
Jul04 040514 115.500 117.400 114.600 116.650 +0.825 649 3,189 +17
Aug04 040514 109.600 110.975 108.750 110.250 +1.100 44 636 +0
Feb05 040514 99.000 99.000 99.000 99.000 unch 3 6 +2
Mar05 040514 93.025 93.025 93.025 93.025 unch 0 2 +0
Total Volume and Open Interest 755 4,254 -11
Class III Milk(CME)
May04 040514 20.25 20.40 20.25 20.40 +0.18 42 8,269 -34
Jun04 040514 16.14 16.50 15.81 15.85 -0.29 683 5,624 -98
Jul04 040514 14.75 14.98 14.50 14.52 -0.23 191 4,357 +65
Aug04 040514 14.77 14.85 14.50 14.50 -0.25 132 4,035 +32
Sep04 040514 14.50 14.53 14.35 14.35 -0.15 26 3,811 -11
Total Volume and Open Interest 1,121 34,254 -28
Cocoa(NYBOT)
May04 040514 1300 1330 1330 1339 unch 3 29 -8
Jul04 040514 1324 1332 1314 1322 -21 5,505 44,566 +322
Sep04 040514 1337 1338 1321 1331 -19 1,004 15,158 +229
Dec04 040514 1353 1353 1338 1345 -19 431 12,195 -19
Mar05 040514 1360 1360 1355 1360 -18 25 9,235 -5
May05 040514 1374 1374 1373 1373 -18 16 11,333 +3
Jul05 040514 1397 1397 1389 1389 -18 201 9,564 +141
Total Volume and Open Interest 7,240 106,389 +713
Coffee "C"(NYBOT)
May04 040514 70.50 70.50 70.25 70.40 +0.10 30 91 -42
Jul04 040514 72.00 72.60 71.55 72.10 +0.10 5,245 62,001 +83
Sep04 040514 74.15 74.50 73.70 74.25 +0.15 917 18,607 -88
Dec04 040514 76.70 77.45 76.60 77.00 +0.15 530 8,289 -100
Mar05 040514 79.40 80.25 79.40 79.75 +0.15 124 4,646 +29
May05 040514 81.90 81.90 81.20 81.20 +0.15 5 666 -4
Total Volume and Open Interest 6,862 95,480 -111
Orange Juice(NYBOT)
Jul04 040514 56.40 57.20 55.75 56.10 -0.30 1,579 22,905 -13
Sep04 040514 58.60 59.30 58.35 58.35 -0.30 242 3,789 +94
Nov04 040514 60.70 61.75 60.05 60.05 -0.55 82 2,628 -11
Jan05 040514 62.60 63.40 62.50 62.50 -0.10 18 984 +6
Mar05 040514 65.90 66.50 65.05 65.05 -0.15 22 1,448 +7
Total Volume and Open Interest 1,944 33,727 +84
Sugar #11(NYBOT)
Jul04 040514 6.33 6.45 6.30 6.35 +0.04 15,073 137,198 -2,878
Oct04 040514 6.71 6.79 6.67 6.72 +0.05 5,562 59,572 +408
Mar05 040514 7.12 7.16 7.08 7.11 +0.04 3,700 36,638 +125
May05 040514 7.10 7.10 7.04 7.07 +0.03 975 13,403 -51
Jul05 040514 6.96 6.97 6.88 6.91 +0.01 418 8,851 +198
Total Volume and Open Interest 25,972 264,537 -2,155
London Cocoa(LCE)
May04 040513 787 787 772 775 -6 1,328 292 -571
Jul04 040514 800 802 787 794 -11 3,213 48,510 +389
Sep04 040514 811 813 799 806 -11 374 23,961 +142
Dec04 040514 831 832 820 827 -10 1,084 42,252 +425
Mar05 040514 851 851 840 846 -10 792 24,390 -18
May05 040514 855 860 855 858 -10 28 9,164 +20
Jul05 040514 873 873 868 870 -9 8 9,030 +8
Total Volume and Open Interest 5,693 170,227 +954
London Coffee(LCE)
May04 040514 701.00 701.00 694.00 694.00 -5.00 8 639 -127
Jul04 040514 722.00 725.00 718.00 720.00 -2.00 3,734 86,099 -1,500
Sep04 040514 735.00 738.00 735.00 735.00 -2.00 1,419 35,642 +499
Nov04 040514 753.00 753.00 750.00 751.00 -2.00 56 19,163 -10
Jan05 040514 769.00 769.00 764.00 767.00 -2.00 4 13,505 +0
Mar05 040514 780.00 785.00 780.00 782.00 -2.00 0 7,784 +0
Total Volume and Open Interest 5,225 165,844 -1,134
London Sugar(LCE)
May04 040415 229.70 233.00 228.50 230.50 +0.80 2,920 4,852 -431
Aug04 040514 211.50 214.00 211.00 213.00 +1.20 4,259 24,712 -2,101
Oct04 040514 217.30 219.00 217.00 218.20 +0.10 467 10,913 -72
Dec04 040514 222.90 222.90 221.90 222.00 -0.50 99 4,831 -65
Mar05 040514 225.50 226.50 224.50 226.50 +0.50 215 8,218 +153
Total Volume and Open Interest 5,162 56,403 -2,015
Cotton(NYBOT)
Jul04 040514 65.50 66.19 63.65 64.97 -0.37 8,530 47,505 -308
Oct04 040514 63.60 63.60 62.25 62.70 -0.40 59 1,519 +1
Dec04 040514 62.60 62.75 61.60 61.88 -0.39 2,439 25,469 -100
Mar05 040514 64.45 64.50 63.80 63.98 -0.20 108 5,287 +26
May05 040514 64.20 64.50 64.20 64.50 -0.38 17 875 +9
Jul05 040514 64.50 65.25 64.50 65.25 -0.45 15 765 +15
Total Volume and Open Interest 11,230 81,931 -373
Lumber(CME)
May04 040514 458.0 464.0 452.0 464.0 +8.4 288 245 -152
Jul04 040514 422.2 425.0 413.6 416.3 -7.3 826 4,077 +189
Sep04 040514 395.3 395.4 384.8 389.7 -5.1 191 861 +39
Nov04 040514 363.0 363.0 361.4 361.5 -3.0 56 356 +25
Total Volume and Open Interest 1,365 5,575 +102
Crude Oil(NYM)
Jun04 040514 41.43 41.56 40.75 41.38 +0.30 91,882 120,944 -19,000
Jul04 040514 41.30 41.45 40.75 41.30 +0.30 73,825 177,373 +19,717
Aug04 040514 40.75 40.85 40.30 40.76 +0.34 17,620 53,520 +1,027
Sep04 040514 40.10 40.20 39.70 40.08 +0.36 9,283 43,558 +439
Oct04 040514 39.30 39.39 39.10 39.39 +0.36 5,192 33,053 +563
Nov04 040514 38.48 38.85 38.48 38.77 +0.34 2,314 21,747 -426
Dec04 040514 38.17 38.25 37.85 38.23 +0.32 12,830 63,516 -45
Jan05 040514 37.60 37.60 37.45 37.60 +0.30 1,045 17,888 -83
Feb05 040514 37.07 37.07 37.07 37.07 +0.29 236 10,746 +174
Mar05 040514 36.45 36.60 36.45 36.60 +0.28 601 10,825 +59
Apr05 040514 36.07 36.16 36.07 36.16 +0.28 190 6,325 +115
May05 040514 35.50 35.73 35.50 35.73 +0.28 250 3,464 +150
Jun05 040514 35.15 35.35 35.15 35.33 +0.28 851 21,081 +365
Jul05 040514 35.04 35.04 35.04 35.04 +0.28 1 4,950 +1
Aug05 040514 34.78 34.78 34.78 34.78 +0.28 0 3,332 +0
Sep05 040514 34.52 34.52 34.52 34.52 +0.28 150 5,892 +150
Total Volume and Open Interest 222,877 736,026 +3,585
Heating Oil(NYM)
Jun04 040514 105.50 105.50 103.85 104.09 -0.78 23,026 46,834 -3,747
Jul04 040514 104.50 104.65 103.50 103.68 -0.35 15,561 46,270 +2,929
Aug04 040514 104.00 104.40 103.58 103.58 -0.15 3,386 14,426 -462
Sep04 040514 104.50 104.60 103.50 103.88 -0.10 817 11,082 +253
Oct04 040514 104.80 105.20 104.28 104.28 -0.10 201 7,699 +37
Nov04 040514 105.50 105.60 104.50 104.73 -0.05 285 6,365 +105
Dec04 040514 105.60 105.90 105.18 105.18 unch 2,213 26,805 +355
Jan05 040514 105.70 106.10 105.28 105.28 +0.05 146 8,542 +61
Feb05 040514 104.50 105.00 104.08 104.08 +0.05 523 4,513 -40
Mar05 040514 101.00 101.50 100.58 100.58 +0.10 222 6,722 +55
Apr05 040514 97.60 97.80 96.88 96.88 +0.15 182 940 +153
May05 040514 94.30 94.30 93.63 93.63 +0.20 3 309 +1
Total Volume and Open Interest 46,615 181,774 -250
Unleaded Gas(NYM)
Jun04 040514 141.00 142.00 138.50 141.01 +0.96 32,479 51,827 -4,190
Jul04 040514 135.60 135.90 133.90 135.31 +0.58 21,103 42,701 +2,164
Aug04 040514 129.80 130.10 128.60 129.76 +0.58 3,908 14,805 +508
Sep04 040514 123.15 123.60 122.25 123.21 +0.68 3,061 12,691 -563
Oct04 040514 115.25 115.71 115.25 115.71 +0.78 822 6,632 -380
Nov04 040514 109.85 111.11 109.85 111.11 +0.98 197 3,031 +39
Dec04 040514 106.75 107.81 106.75 107.81 +1.13 508 6,256 +320
Jan05 040514 106.01 106.01 106.01 106.01 +1.28 127 2,602 +35
Feb05 040514 104.00 105.36 104.00 105.36 +1.38 13 1,785 +13
Mar05 040514 105.71 105.71 105.71 105.71 +1.48 0 1,040 +0
Apr05 040514 111.71 111.71 111.71 111.71 +1.68 0 978 +0
May05 040514 111.41 111.41 111.41 111.41 +1.73 0 450 +0
Total Volume and Open Interest 62,218 144,798 -2,054
Natural Gas(NYM)
Jun04 040514 6.480 6.480 6.380 6.401 -0.079 42,434 62,406 -510
Jul04 040514 6.550 6.550 6.455 6.475 -0.078 13,810 58,535 +2,789
Aug04 040514 6.560 6.560 6.480 6.505 -0.071 2,909 25,966 +349
Sep04 040514 6.540 6.540 6.455 6.472 -0.068 3,642 24,965 +67
Oct04 040514 6.540 6.540 6.460 6.485 -0.066 4,198 25,369 +666
Nov04 040514 6.660 6.675 6.625 6.640 -0.063 2,899 18,189 +528
Dec04 040514 6.860 6.865 6.800 6.818 -0.057 1,384 21,781 +2,349
Jan05 040514 6.960 6.960 6.915 6.938 -0.052 1,373 18,117 -28
Feb05 040514 6.915 6.915 6.860 6.879 -0.052 1,151 11,704 -223
Mar05 040514 6.700 6.700 6.660 6.679 -0.042 2,229 14,403 +354
Apr05 040514 5.880 5.910 5.860 5.899 +0.018 923 11,730 -159
May05 040514 5.700 5.730 5.700 5.719 +0.018 387 9,139 +152
Jun05 040514 5.710 5.760 5.710 5.729 +0.014 34 6,259 +12
Jul05 040514 5.740 5.770 5.730 5.749 +0.008 86 10,802 +28
Aug05 040514 5.750 5.775 5.750 5.762 +0.010 25 5,908 +5
Sep05 040514 5.710 5.740 5.710 5.722 +0.010 80 6,526 +21
Total Volume and Open Interest 78,140 390,021 +6,672
Brent Crude Oil(IPE)
Jun04 040514 38.40 38.95 38.33 38.76 +0.27 43,515 30,483 -10,524
Jul04 040514 37.55 38.20 37.55 37.86 +0.15 64,549 100,020 +3,391
Aug04 040514 37.20 37.64 37.15 37.39 +0.10 19,215 68,035 +7,817
Sep04 040514 36.60 37.10 36.60 36.89 +0.09 3,846 21,072 +1,049
Oct04 040514 36.21 36.57 36.18 36.36 +0.07 2,584 13,801 +1,288
Nov04 040514 35.80 35.93 35.72 35.83 +0.06 1,779 10,001 +769
Dec04 040514 35.37 35.45 35.13 35.30 +0.05 5,051 34,038 +1,101
Jan05 040514 34.74 34.84 34.74 34.78 +0.04 400 12,495 +400
Feb05 040514 34.14 34.30 34.14 34.28 +0.04 0 4,640 +0
Mar05 040514 33.79 33.82 33.79 33.82 +0.04 555 6,511 +500
Apr05 040514 33.39 33.39 33.39 33.39 +0.04 1,000 7,395 +1,000
May05 040514 33.00 33.00 33.00 33.00 +0.02 700 1,310 +700
Jun05 040514 32.50 32.63 32.50 32.63 +0.02 450 17,548 -275
Total Volume and Open Interest 145,994 375,093 +7,848
Gas Oil(IPE)
Jun04 040514 325.75 329.25 324.25 327.75 +6.00 18,237 52,369 -2,964
Jul04 040514 319.75 323.25 319.00 322.25 +5.50 9,710 37,343 -493
Aug04 040514 316.50 320.00 316.25 319.00 +5.25 1,939 14,350 +311
Sep04 040514 315.00 317.25 315.00 317.25 +5.00 440 11,031 +223
Oct04 040514 313.00 315.50 313.00 315.50 +4.75 1,250 8,761 +5
Nov04 040514 313.00 313.00 313.00 313.00 +4.75 386 5,152 +336
Dec04 040514 308.00 310.00 308.00 309.00 +4.50 1,518 22,774 +565
Jan05 040514 304.75 304.75 304.75 304.75 +4.50 0 3,730 +0
Feb05 040514 300.00 300.00 300.00 300.00 +4.50 0 1,000 +0
Mar05 040514 293.25 293.25 293.25 293.25 +4.25 0 2,368 +0
Total Volume and Open Interest 33,480 172,135 -2,793
US Dollar Index(NYBOT)
Jun04 040514 92.25 92.50 91.60 91.78 -0.37 3,012 11,836 -1,235
Sep04 040514 92.60 92.73 92.02 92.15 -0.40 15 2,153 +5
Dec04 040514 92.50 92.50 92.50 92.50 -0.45 5 32 +0
Total Volume and Open Interest 3,032 14,023 -1,230
Australian Dollar(CME)
Jun04 040514 68.39 69.01 68.34 68.95 +0.33 1,598 37,655 +1,743
Sep04 040514 67.99 68.30 67.90 68.25 +0.33 77 1,122 -55
Dec04 040514 67.60 67.60 67.55 67.55 +0.33 0 139 +0
Total Volume and Open Interest 1,675 39,004 +1,688
British Pound(CME)
Jun04 040514 174.64 176.00 174.40 175.41 -0.31 2,472 43,690 -840
Sep04 040514 173.00 174.50 173.00 174.04 -0.31 3 379 -92
Dec04 040514 172.70 173.10 172.70 172.76 -0.31 0 362 +0
Total Volume and Open Interest 2,475 44,433 -932
Canadian Dollar(CME)
Jun04 040514 71.56 71.98 71.53 71.88 +0.09 5,363 78,173 +590
Sep04 040514 71.43 71.82 71.43 71.76 +0.09 207 5,367 +76
Dec04 040514 71.49 71.71 71.48 71.70 +0.09 43 3,737 +7
Mar05 040514 71.65 71.65 71.65 71.65 +0.09 4 383 +0
Total Volume and Open Interest 5,617 87,851 +674
Japanese Yen(CME)
Jun04 040514 87.14 87.85 87.10 87.62 +0.22 6,882 108,456 +910
Sep04 040514 87.46 87.94 87.46 87.94 +0.22 165 939 +65
Dec04 040514 88.00 88.49 88.00 88.36 +0.22 1 111 +0
Total Volume and Open Interest 7,048 109,511 +975
Swiss Franc(CME)
Jun04 040514 76.65 77.40 76.59 77.18 +0.33 4,756 39,386 +1,742
Sep04 040514 76.90 77.50 76.90 77.39 +0.33 7 361 -4
Dec04 040514 77.67 77.78 77.61 77.61 +0.33 4 112 -2
Total Volume and Open Interest 4,767 39,916 +1,736
EuroFX(CME)
Jun04 040514 117.91 118.92 117.75 118.71 +0.60 10,844 133,439 +2,862
Sep04 040514 117.63 118.69 117.60 118.50 +0.60 79 1,248 +35
Dec04 040514 118.50 118.50 118.33 118.40 +0.60 1 432 +0
Total Volume and Open Interest 10,924 135,272 +2,897
Mexican Peso(CME)
Jun04 040514 8550.0 8630.0 8530.0 8620.0 +75.0 5,928 63,268 +1,049
Sep04 040514 8435.0 8495.0 8435.0 8495.0 +75.0 95 1,270 +25
Total Volume and Open Interest 6,890 67,512 +1,852
30-Year T-Bonds(CBOT)
Jun04 040514 103~20 104~22 103~02 104~12 +0~24 287,185 518,009 +16,973
Sep04 040514 102~10 103~10 101~24 103~02 +0~24 7,108 59,941 +1,637
Dec04 040514 100~24 101~28 100~24 101~28 +0~24 11 1,282 +3
Total Volume and Open Interest 294,304 579,415 +18,613
Municipal Bonds(CBOT)
Jun04 040514 98~13 99~12 98~13 99~05 +0~21 111 2,270 -25
Sep04 040514 97~28 98~12 97~28 98~12 +0~21 35 38 +29
Total Volume and Open Interest 146 2,308 +4
10-Year T-Notes(CBOT)
Jun04 040514 108~050 108~295 107~255 108~250 +0~185 764,642 1,209,324 -13,494
Sep04 040514 106~215 107~150 106~130 107~100 +0~185 32,236 221,076 +7,531
Total Volume and Open Interest 796,879 1,434,150 -5,962
5-Year T-Notes(CBOT)
Jun04 040514 108~100 108~305 108~055 108~285 +0~150 326,748 0 +0
Sep04 040514 106~290 107~165 106~290 107~160 +0~150 11,688 0 +0
Dec04 040514 106~100 106~100 106~100 106~100 +0~160      
Total Volume and Open Interest 338,436    
2 Year T-Notes(CBOT)
Jun04 040514 105~080 105~113 105~076 105~112 +0~027 2,984 194,904 +1,471
Sep04 040514 105~000 105~008 104~124 105~008 +0~028 179 4,962 +136
Total Volume and Open Interest 3,163 199,866 +1,607
Eurodollars(CME)
Jun04 040514 98.520 98.550 98.495 98.545 +0.015 95,974 865,653 +16,862
Sep04 040514 98.000 98.075 97.940 98.060 +0.045 85,663 835,231 -954
Dec04 040514 97.455 97.575 97.410 97.560 +0.075 103,626 847,559 +8,508
Mar05 040514 96.945 97.085 96.910 97.075 +0.100 112,572 634,596 -1,451
Jun05 040514 96.470 96.630 96.440 96.610 +0.105 71,230 595,280 +310
Sep05 040514 96.070 96.235 96.030 96.210 +0.105 54,592 430,228 -2,375
Dec05 040514 95.710 95.875 95.680 95.855 +0.110 27,357 353,702 +800
Mar06 040514 95.420 95.580 95.390 95.570 +0.120 32,401 265,432 -2
Jun06 040514 95.160 95.325 95.145 95.315 +0.110 32,114 183,344 -2,352
Sep06 040514 94.940 95.090 94.930 95.090 +0.100 23,193 183,079 -4,279
Dec06 040514 94.740 94.875 94.725 94.875 +0.090 18,383 140,551 +725
Mar07 040514 94.590 94.730 94.590 94.710 +0.090 16,311 114,208 +1,053
Total Volume and Open Interest 728,983 6,137,342 +27,298
3-Mth Euro-Yen(CME)
Jun04 040514 99.92 99.92 99.92 99.92 unch 0 12,223 +0
Sep04 040514 99.91 99.91 99.91 99.91 unch 3 6,773 +16
Dec04 040514 99.88 99.88 99.88 99.88 unch 0 8,620 +2
Mar05 040514 99.84 99.84 99.84 99.84 unch 0 5,527 +230
Jun05 040514 99.77 99.77 99.77 99.77 unch 0 4,609 -1
Sep05 040514 99.67 99.67 99.67 99.67 +0.01 0 2,599 +88
Dec05 040514 99.57 99.57 99.57 99.57 unch 0 962 +0
Mar06 040514 99.45 99.45 99.45 99.45 unch 0 296 +0
Jun06 040514 99.37 99.37 99.37 99.37 unch 0 652 +0
Sep06 040514 99.27 99.27 99.27 99.27 unch 0 739 +50
Total Volume and Open Interest 3 44,267 +385
3-Mth Euro-Yen(SIMEX)
Jun04 040514 99.92 99.92 99.92 99.92 unch 472 72,057 +375
Sep04 040514 99.91 99.91 99.91 99.91 unch 1,113 39,452 +541
Dec04 040514 99.88 99.89 99.88 99.88 unch 730 65,620 +678
Mar05 040514 99.84 99.85 99.84 99.85 unch 1,793 45,416 +190
Jun05 040514 99.77 99.78 99.76 99.77 unch 2,945 44,753 +180
Sep05 040514 99.67 99.68 99.67 99.67 unch 1,485 44,860 +413
Dec05 040514 99.59 99.59 99.57 99.57 unch 2,048 17,420 +713
Mar06 040514 99.45 99.46 99.45 99.46 unch 1,101 11,388 +772
Total Volume and Open Interest 12,644 357,525 +4,780
German Euro-Bund(EUREX)
Jun04 040514 112.61 113.12 112.46 113.03 +0.34 1,068,281 1,090,548 -11,409
Sep04 040514 112.13 112.63 112.03 112.56 +0.37 9,018 109,144 +1,192
Dec04 040514 111.63 111.63 111.63 111.63 +0.34 2,283 1 +0
Total Volume and Open Interest 1,079,582 1,199,693 -10,217
German Euro-Bobl(EUREX)
Jun04 040514 110.45 110.79 110.35 110.71 +0.21 841,329 748,133 +1,059
Sep04 040514 109.71 110.06 109.71 110.06 +0.23 30,655 167,806 +27,324
Dec04 040514 109.21 109.21 109.21 109.21 +0.11 350 1 +0
Total Volume and Open Interest 872,334 915,940 +28,383
Long Gilt(LIFFE)
Jun04 040514 105~16 106~10 105~16 106~05 +0~13 37,405 211,625 +462
Sep04 040514 105~10 105~25 105~10 105~25 +0~12 0 289 +0
Total Volume and Open Interest 37,405 211,914 +462
3-Mth Short Sterling(LIFFE)
Jun04 040514 95.41 95.43 95.40 95.41 -0.01 26,983 226,801 +1,761
Sep04 040514 95.05 95.10 95.04 95.07 unch 48,250 211,868 +2,930
Dec04 040514 94.81 94.86 94.77 94.83 +0.01 94,899 229,102 +7,529
Total Volume and Open Interest 258,027 1,233,285 +23,176
3-Mth Euribor(LIFFE)
Jun04 040514 97.885 97.895 97.880 97.890 +0.005 65,507 663,588 -2,549
Sep04 040514 97.745 97.790 97.740 97.775 +0.020 121,383 506,779 +9,350
Dec04 040514 97.525 97.590 97.510 97.570 +0.035 180,191 547,436 -1,357
Total Volume and Open Interest 811,091 3,082,297 +45,533
3-Mth Aus T-Bills(SFE)
Jun04 040514 94.48 94.48 94.46 94.48 unch 15,298 122,222 -7,584
Sep04 040514 94.36 94.38 94.36 94.37 -0.02 19,449 118,717 -4,863
Dec04 040514 94.28 94.28 94.27 94.28 -0.01 5,471 52,309 -1,474
Mar05 040514 94.18 94.19 94.18 94.18 -0.02 1,753 35,723 +532
Jun05 040514 94.09 94.10 94.09 94.09 -0.03 360 18,509 -873
Sep05 040514 93.99 94.00 93.99 94.00 -0.03 250 13,735 -492
Dec05 040514 93.91 93.91 93.90 93.90 -0.04 205 10,747 +71
Mar06 040514 93.80 93.82 93.80 93.81 -0.03 0 6,107 -14
Jun06 040514 93.72 93.74 93.72 93.74 -0.03 0 2,290 -10
Sep06 040514 93.65 93.66 93.65 93.66 -0.05 0 1,427 +0
Total Volume and Open Interest 42,786 384,596 -14,710
10-Year Aus T-Bonds(SFE)
Jun04 040514 93.89 93.92 93.89 93.90 -0.03 12,532 200,939 -6,305
Sep04 040514 93.90 93.90 93.90 93.90 -0.03      
Total Volume and Open Interest 73,885 390,381 +3,420
3-Year Aus T-Bonds(SFE)
Jun04 040514 94.25 94.29 94.25 94.27 -0.03 46,413 390,381 +3,420
Sep04 040514 94.27 94.27 94.27 94.27 -0.03      
Total Volume and Open Interest 46,413 390,381 +3,420
Gold(CMX)
Jun04 040514 374.5 377.9 373.8 377.1 +2.2 48,577 150,534 -2,700
Aug04 040514 375.5 378.6 375.5 378.1 +2.2 5,878 26,813 +2,189
Oct04 040514 376.0 380.0 376.0 379.2 +2.2 421 6,571 +160
Dec04 040514 377.5 381.0 377.0 380.4 +2.1 2,581 30,593 -244
Feb05 040514 379.0 381.8 379.0 381.8 +2.1 312 3,098 +19
Apr05 040514 380.0 383.3 380.0 383.3 +2.1 45 3,471 +0
Total Volume and Open Interest 59,817 255,231 -257
Silver(CMX)
May04 040514 574.0 574.0 566.0 572.1 +11.4 149 476 +34
Jul04 040514 559.0 575.0 556.0 572.8 +11.3 11,750 60,057 -762
Sep04 040514 561.0 577.0 557.0 574.4 +11.3 1,145 5,948 +308
Dec04 040514 561.0 578.5 561.0 576.4 +11.3 957 14,319 -11
Mar05 040514 578.4 578.4 578.4 578.4 +11.3 31 3,722 +6
Total Volume and Open Interest 14,033 91,046 -425
Platinum(NYM)
Jul04 040514 789.0 794.8 788.0 793.7 -0.9 917 5,018 -115
Oct04 040514 786.0 786.5 785.7 785.7 -0.9 8 374 -1
Jan05 040514 780.7 780.7 780.7 780.7 -0.9 0 8 +0
Total Volume and Open Interest 925 5,400 -116
Palladium(NYME)
Jun04 040514 239.00 244.50 236.00 242.80 -0.90 264 7,714 -28
Sep04 040514 240.00 245.00 240.00 244.30 -0.80 32 557 +22
Dec04 040514 246.00 246.00 245.80 245.80 -0.80 17 283 +5
Total Volume and Open Interest 313 8,554 -1
Copper(CMX)
May04 040514 118.50 119.00 117.60 117.60 -0.15 482 1,463 -605
Jul04 040514 117.60 119.60 116.70 117.80 -0.10 5,901 36,442 +286
Sep04 040514 115.70 117.30 115.60 115.80 +0.10 440 6,536 +147
Dec04 040514 111.20 113.00 111.20 111.80 -0.10 129 10,541 +34
Mar05 040514 108.00 108.00 108.00 108.00 -0.10 0 1,473 +0
Total Volume and Open Interest 7,249 63,760 +13
DJIA Index(CBOT)
Jun04 040514 9920 10057 9920 9997 +14 12,799 44,574 +151
Sep04 040514 9960 10025 9960 9981 +14 7 879 -1
Dec04 040514 9972 9972 9972 9972 +14 0 13 +0
Total Volume and Open Interest 12,806 45,466 +150
S & P 500(CME)
Jun04 040514 1093.60 1101.80 1087.30 1094.70 +0.90 37,871 558,401 +298
Sep04 040514 1093.30 1096.00 1093.30 1094.00 +0.90 518 27,017 +417
Dec04 040514 1095.00 1095.00 1094.00 1094.00 +1.00 57 2,939 -1
Mar05 040514 1095.50 1095.50 1095.50 1095.50 +1.20 0 186 +0
Total Volume and Open Interest 38,451 588,756 +719
S & P 500 E-Mini(Globex)
Jun04 040514 1093.50 1102.00 1085.75 1094.75 +1.00 868,300 594,765 -5,330
Sep04 040514 1090.00 1100.00 1086.50 1094.00 +1.00 301 1,919 -24
Total Volume and Open Interest 868,601 596,684 -5,354
NASDAQ 100(CME)
Jun04 040514 1416.50 1421.50 1394.00 1400.00 -9.50 12,447 79,959 -578
Sep04 040514 1404.00 1404.00 1404.00 1404.00 -9.50 25 595 +13
Dec04 040514 1421.00 1421.00 1408.00 1408.00 -9.50 0 4 +0
Total Volume and Open Interest 12,472 80,558 -565
NASDAQ 100 E-Mini(GLOBEX)
Jun04 040514 1409.5 1421.5 1393.5 1400.0 -9.5 352,935 291,640 -7,664
Sep04 040514 1410.0 1425.0 1399.5 1404.0 -9.5 206 1,699 +80
Total Volume and Open Interest 353,141 293,339 -7,584
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Jun04 040514 568.25 573.00 564.50 566.50 -1.75 544 15,889 +24
Sep04 040514 566.50 566.50 566.50 566.50 -1.75      
Dec04 040514 566.50 566.50 566.50 566.50 -1.75      
Total Volume and Open Interest 544 15,889 +24
Russell 2000(CME)
Jun04 040514 543.50 548.50 538.00 540.00 -3.00 912 30,888 +58
Sep04 040514 539.75 539.75 539.75 539.75 -3.25 0 1 +0
Dec04 040514 539.75 539.75 539.75 539.75 -3.25      
Total Volume and Open Interest 912 30,889 +58
Value Line(KCBT)
Jun04 040514 1510.00 1510.00 1510.00 1510.00 -7.00 0 50 +0
Total Volume and Open Interest 0 52 +0
Nikkei 225(CME)
Jun04 040514 10780 10850 10750 10790 -45 4,525 38,773 +78
Sep04 040514 10790 10790 10790 10790 -45 6 167 +6
Total Volume and Open Interest 4,531 38,943 +84
Nikkei 225(SIMEX)
Jun04 040514 10800 10940 10740 10865 +45 28,927 171,051 -2,089
Sep04 040514 10860 10860 10860 10860 +45 0 3,501 +0
Dec04 040514 10830 10830 10830 10830 +40      
Total Volume and Open Interest 31,789 174,552 -5,101
CAC 40(MATIF)
May04 040514 3566.0 3587.0 3538.5 3568.0 -9.5 114,362 404,646 +43,406
Jun04 040514 3552.0 3570.5 3526.5 3554.0 -9.0 57,954 214,114 +26,405
Jul04 040514 3558.5 3558.5 3558.5 3558.5 -10.0      
Total Volume and Open Interest 174,988 638,991 +72,109
DAX Index(EUREX)
Jun04 040514 3817.0 3841.5 3776.0 3819.0 -4.5 145,018 209,843 -5,282
Sep04 040514 3835.0 3856.0 3798.0 3839.0 -4.5 135 9,002 +78
Dec04 040514 3857.5 3876.5 3822.0 3861.0 -4.5 108 2,283 +55
Total Volume and Open Interest 145,261 221,128 -5,149
FT-SE 100(LIFFE)
Jun04 040514 4447.00 4457.50 4417.50 4439.00 -18.50 73,742 404,441 -8,053
Sep04 040514 4456.00 4459.00 4431.00 4448.50 -18.50 27 22,345 +18
Dec04 040514 4479.50 4479.50 4479.50 4479.50 -18.00 0 20,623 +0
Total Volume and Open Interest 73,769 447,915 -8,035
SPI 200(SFE)
Jun04 040514 3365.0 3375.0 3352.0 3360.0 -8.0 9,873 155,358 -5,708
Sep04 040514 3370.0 3370.0 3361.0 3366.0 -8.0 415 4,327 +339
Dec04 040514 3380.0 3380.0 3380.0 3380.0 -8.0 50 2,504 -5
Total Volume and Open Interest 10,338 163,557 -5,378
GSCI(CME)
May04 040514 308.60 308.60 306.20 306.30 -1.20 2,018 1,289 -1,788
Jun04 040514 306.50 306.70 304.80 304.80 -1.40 3,036 16,444 +3,148
Jul04 040514 300.50 300.50 300.50 300.50 +0.30 3 75 +0
Total Volume and Open Interest 5,057 17,808 +1,360
Reuters CRB Index(NYBOT)
Jun04 040514 269.00 269.00 267.00 267.00 -0.25 30 273 -11
Aug04 040514 264.00 264.00 263.75 263.75 -0.25 4 55 +1
Nov04 040514 264.50 264.50 264.50 264.50 -0.25 0 4 +0
Total Volume and Open Interest 34 333 -10
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