MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue May 18, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul04 040518 900.00 908.50 871.00 874.00 -31.50 59,309 122,859 -3,248
Aug04 040518 840.00 852.00 821.50 827.00 -19.75 7,663 20,946 -579
Sep04 040518 747.00 759.00 740.00 740.50 -13.50 2,677 10,608 -573
Nov04 040518 698.00 712.50 694.50 695.75 -11.75 16,481 56,343 -141
Jan05 040518 702.00 714.00 697.00 697.00 -12.50 832 4,073 +92
Mar05 040518 702.00 704.00 694.00 699.00 -9.50 249 3,066 +107
May05 040518 698.00 700.00 686.00 686.00 -11.00 328 1,647 +165
Total Volume and Open Interest 87,664 220,893 -4,242
Soybean Meal(CBOT)
Jul04 040518 290.00 294.00 280.50 282.50 -9.00 28,904 70,343 -371
Aug04 040518 276.00 278.80 267.50 270.10 -6.70 6,633 23,817 +214
Sep04 040518 255.50 258.00 251.50 251.80 -5.00 2,532 16,126 -85
Oct04 040518 229.00 231.50 226.00 226.30 -4.40 1,672 13,773 +456
Dec04 040518 224.50 227.00 221.00 222.40 -3.60 8,103 28,766 -350
Jan05 040518 222.50 224.50 219.00 220.80 -2.20 1,032 3,632 +252
Mar05 040518 221.50 221.50 216.50 218.30 -2.70 533 3,714 +227
May05 040518 219.00 219.00 215.00 216.30 -2.70 319 1,317 +84
Total Volume and Open Interest 49,988 164,721 +263
Soybean Oil(CBOT)
Jul04 040518 29.50 29.58 28.73 28.96 -0.64 21,296 60,452 -175
Aug04 040518 28.85 29.00 28.15 28.35 -0.62 4,188 18,546 +541
Sep04 040518 28.10 28.25 27.57 27.68 -0.56 2,177 14,343 +175
Oct04 040518 26.50 26.50 26.00 26.03 -0.52 1,900 9,596 +637
Dec04 040518 25.50 25.65 25.18 25.25 -0.38 5,897 25,448 -989
Jan05 040518 25.38 25.38 25.15 25.20 -0.15 692 4,596 +169
Mar05 040518 25.25 25.25 25.10 25.13 -0.12 770 2,755 +10
May05 040518 25.20 25.20 24.90 25.00 unch 368 753 +200
Total Volume and Open Interest 37,499 138,368 +552
Canola(WCE)
May04 040514 373.0 373.0 373.0 373.0 -20.6 18 4 -14
Jul04 040518 377.0 379.7 371.0 374.0 -4.2 5,016 32,864 -596
Sep04 040518 368.0 368.0 368.0 368.0 unch 0 50 +0
Nov04 040518 373.0 376.0 370.0 372.0 -2.2 4,117 35,632 -723
Jan05 040518 377.0 377.0 377.0 377.0 -3.0 110 1,276 +6
Total Volume and Open Interest 9,260 70,500 -1,303
Corn(CBOT)
Jul04 040518 293.00 295.25 289.75 292.00 -3.25 30,021 233,803 -1,961
Sep04 040518 288.50 290.00 284.50 286.25 -4.00 3,945 47,709 -105
Dec04 040518 285.00 287.25 281.25 283.25 -4.75 48,794 299,359 -280
Mar05 040518 290.00 292.00 285.50 287.75 -4.75 1,716 24,083 +1,048
May05 040518 293.75 294.50 289.00 290.75 -4.25 260 6,361 +217
Jul05 040518 293.50 294.00 288.00 289.50 -4.25 242 7,606 +58
Total Volume and Open Interest 85,441 629,992 -1,490
Wheat(CBOT)
Jul04 040518 367.00 374.00 365.00 370.50 +2.75 18,965 90,955 -3,746
Sep04 040518 374.50 380.50 372.00 377.50 +3.75 1,649 10,137 -77
Dec04 040518 384.50 390.00 382.00 386.50 +2.00 3,275 15,848 -1,257
Mar05 040518 392.00 396.25 389.00 393.00 +1.00 264 2,650 -36
May05 040518 388.00 388.00 388.00 388.00 +2.00 12 71 +1
Total Volume and Open Interest 24,232 120,860 -5,214
Wheat(KCBT)
May04 040518 386.00 386.00 386.00 386.00 +6.50 28 18 -10
Jul04 040518 385.50 391.00 382.50 386.50 +0.50 6,724 40,508 -4,524
Sep04 040518 391.50 396.50 389.50 393.00 +1.50 1,398 8,018 +29
Dec04 040518 399.00 404.00 397.50 402.00 +3.00 1,023 8,586 -162
Mar05 040518 406.00 406.00 406.00 406.00 +3.00 7 438 -6
Total Volume and Open Interest 9,180 57,916 -4,674
Wheat(MGE)
May04 040518 412.00 412.00 412.00 412.00 unch 1 1 +0
Jul04 040518 407.00 413.00 404.50 407.00 -1.75 4,299 16,506 -2,029
Sep04 040518 408.50 414.00 406.75 409.25 -0.75 397 8,423 +172
Dec04 040518 412.00 418.00 411.50 414.25 +0.75 717 10,432 -127
Mar05 040518 414.00 415.50 414.00 415.50 +0.50 1 365 +1
Total Volume and Open Interest 5,419 35,799 -1,987
Oats(CBOT)
Jul04 040518 146.00 150.00 146.00 146.50 -1.75 1,762 6,160 +191
Sep04 040518 153.50 155.00 152.50 152.50 -2.00 376 1,380 +110
Dec04 040518 161.00 163.00 159.50 160.00 -1.50 284 3,887 -102
Mar05 040518 168.00 168.00 168.00 168.00 -2.00 0 96 +0
Total Volume and Open Interest 2,422 11,528 +193
Rough Rice(CBOT)
May04 040518 10.55 10.55 10.41 10.41 -0.20 51 69 +0
Jul04 040518 10.79 10.79 10.55 10.56 -0.21 277 3,951 -10
Sep04 040518 9.35 9.35 9.30 9.30 -0.08 17 450 -1
Nov04 040518 9.23 9.23 9.17 9.17 -0.09 70 1,005 -8
Total Volume and Open Interest 422 5,697 -12
Live Cattle(CME)
Jun04 040518 80.575 81.600 80.450 81.550 +1.100 9,721 40,007 -3,123
Aug04 040518 83.050 83.900 82.850 83.750 +1.025 7,522 51,796 +1,231
Oct04 040518 83.700 84.400 83.600 84.350 +0.725 1,535 19,233 -180
Dec04 040518 83.550 84.325 83.475 84.200 +0.700 963 9,611 +369
Feb05 040518 83.950 84.625 83.950 84.550 +0.575 256 4,719 +38
Apr05 040518 82.250 83.025 82.250 82.950 +0.700 37 1,127 +8
Total Volume and Open Interest 20,051 126,573 -1,661
Feeder Cattle(CME)
May04 040518 103.100 103.400 103.000 103.325 +0.500 353 1,993 +14
Aug04 040518 99.700 101.600 99.600 101.450 +1.975 1,221 10,763 -89
Sep04 040518 98.750 100.000 98.750 100.000 +1.350 26 959 +2
Oct04 040518 98.100 99.500 98.100 99.450 +1.350 281 1,450 -154
Nov04 040518 97.900 98.650 97.800 98.650 +1.450 6 408 +1
Jan05 040518 95.000 95.200 95.000 95.200 +0.850 3 122 -1
Mar05 040518 92.500 92.500 92.500 92.500 +0.650 0 16 +0
Total Volume and Open Interest 1,890 15,712 -227
Lean Hogs(CME)
Jun04 040518 74.600 75.550 74.550 75.325 +0.825 5,303 25,772 -1,510
Jul04 040518 73.000 74.050 72.600 73.950 +1.000 4,415 29,014 +940
Aug04 040518 71.450 72.300 71.200 72.175 +0.550 1,319 9,262 +253
Oct04 040518 60.500 61.000 60.400 60.900 +0.050 328 7,009 +46
Dec04 040518 56.950 57.700 56.950 57.600 +0.525 722 4,541 +78
Feb05 040518 58.900 58.900 58.600 58.850 -0.050 18 704 -7
Apr05 040518 59.100 59.100 59.100 59.100 -0.350 1 330 +0
May05 040518 62.150 62.150 62.150 62.150 -0.050 1 38 +1
Total Volume and Open Interest 12,107 76,670 -2,475
Pork Bellies(CME)
May04 040518 122.025 123.800 122.025 122.025 -3.000 91 282 -67
Jul04 040518 115.000 115.450 113.850 114.175 -1.850 612 3,091 +39
Aug04 040518 109.950 110.300 108.800 108.800 -1.225 61 624 +4
Feb05 040518 98.000 98.000 97.500 98.000 -0.900 0 6 +0
Mar05 040518 93.025 93.025 93.025 93.025 unch 0 2 +0
Total Volume and Open Interest 764 4,005 -24
Class III Milk(CME)
May04 040518 20.49 20.60 20.40 20.59 +0.10 165 8,214 -36
Jun04 040518 16.30 16.70 15.82 16.40 -0.12 434 5,794 +137
Jul04 040518 14.55 14.99 14.45 14.65 -0.34 143 4,479 -6
Aug04 040518 14.48 14.95 14.45 14.76 -0.24 105 4,101 +44
Sep04 040518 14.35 14.57 14.35 14.50 -0.12 50 3,865 +24
Total Volume and Open Interest 983 34,638 +147
Cocoa(NYBOT)
Jul04 040518 1307 1323 1299 1320 +6 4,644 48,021 +488
Sep04 040518 1318 1328 1308 1327 +4 802 16,544 +61
Dec04 040518 1335 1342 1322 1342 +4 46 12,466 +0
Mar05 040518 1350 1357 1344 1357 +2 81 9,305 +50
May05 040518 1368 1369 1365 1369 unch 0 11,343 +0
Jul05 040518 1384 1387 1375 1387 +2 141 9,664 +0
Sep05 040518 1385 1397 1385 1397 +2 205 4,407 +200
Total Volume and Open Interest 5,919 111,852 +799
Coffee "C"(NYBOT)
May04 040518 68.00 70.75 68.00 70.75 +2.45 24 54 -19
Jul04 040518 69.80 72.20 69.70 72.00 +2.45 11,432 62,311 +478
Sep04 040518 72.20 74.25 72.00 74.15 +2.30 2,166 18,749 +41
Dec04 040518 75.15 76.90 74.95 76.90 +2.15 675 8,828 +369
Mar05 040518 78.00 79.60 77.70 79.60 +2.10 125 4,774 +84
May05 040518 79.30 81.10 79.30 81.10 +2.15 65 704 +38
Total Volume and Open Interest 14,503 96,613 +1,006
Orange Juice(NYBOT)
Jul04 040518 55.65 56.80 55.60 55.65 unch 1,162 22,992 +100
Sep04 040518 57.80 58.90 57.80 57.85 unch 72 3,833 +15
Nov04 040518 60.10 61.00 59.85 59.95 +0.15 43 2,627 -6
Jan05 040518 63.00 63.00 62.30 62.30 unch 31 980 +5
Mar05 040518 65.00 65.00 65.00 65.00 unch 8 1,464 +8
Total Volume and Open Interest 1,337 33,885 +132
Sugar #11(NYBOT)
Jul04 040518 6.54 6.65 6.49 6.64 +0.14 14,111 134,407 -375
Oct04 040518 6.82 6.89 6.77 6.88 +0.08 3,886 60,812 +726
Mar05 040518 7.14 7.20 7.11 7.17 +0.04 1,891 36,184 -271
May05 040518 7.08 7.10 7.04 7.10 +0.02 808 12,989 -429
Jul05 040518 6.94 6.94 6.90 6.94 unch 256 8,925 -17
Total Volume and Open Interest 21,036 262,143 -400
London Cocoa(LCE)
May04 040513 787 787 772 775 -6 1,328 292 -571
Jul04 040518 781 790 775 790 +4 4,321 49,252 +367
Sep04 040518 796 800 787 800 +1 850 24,459 +239
Dec04 040518 818 822 810 822 +1 785 42,833 +340
Mar05 040518 836 842 830 842 +2 728 24,908 +405
May05 040518 847 854 844 854 +1 275 9,408 +182
Jul05 040518 865 865 865 865 +1 108 9,057 +30
Total Volume and Open Interest 7,168 172,822 +1,629
London Coffee(LCE)
May04 040518 678.00 693.00 678.00 692.00 +15.00 18 449 -116
Jul04 040518 703.00 721.00 696.00 716.00 +14.00 6,228 84,273 -1,129
Sep04 040518 717.00 736.00 715.00 732.00 +14.00 1,676 37,251 +811
Nov04 040518 731.00 751.00 731.00 747.00 +13.00 1,139 19,190 +31
Jan05 040518 748.00 767.00 748.00 764.00 +14.00 162 14,003 +82
Mar05 040518 764.00 784.00 763.00 778.00 +13.00 270 7,983 +190
Total Volume and Open Interest 10,068 166,614 +314
London Sugar(LCE)
May04 040415 229.70 233.00 228.50 230.50 +0.80 2,920 4,852 -431
Aug04 040518 216.90 220.00 216.90 219.90 +3.50 1,356 24,038 -400
Oct04 040518 221.00 223.20 220.00 223.20 +2.80 351 10,948 +62
Dec04 040518 225.80 227.30 225.20 227.30 +1.90 11 4,829 +2
Mar05 040518 229.00 230.90 228.30 230.90 +3.00 110 8,541 +36
Total Volume and Open Interest 1,850 56,074 -303
Cotton(NYBOT)
Jul04 040518 63.90 64.70 62.65 62.94 -1.27 5,232 46,092 -309
Oct04 040518 62.25 62.25 61.12 61.12 -1.08 270 1,471 -58
Dec04 040518 60.70 61.10 59.90 59.91 -0.89 1,865 25,770 +406
Mar05 040518 62.68 62.90 61.90 61.93 -0.79 110 5,321 +26
May05 040518 63.25 63.25 62.75 62.75 -0.64 17 882 +5
Jul05 040518 63.80 63.80 63.30 63.45 -0.65 22 769 -17
Total Volume and Open Interest 7,516 80,816 +53
Lumber(CME)
Jul04 040518 403.0 413.3 399.2 410.8 +3.6 503 3,982 -70
Sep04 040518 375.0 385.0 373.5 383.5 +1.8 137 900 -3
Nov04 040518 352.5 355.8 349.9 355.8 +1.0 31 366 +0
Jan05 040518 346.1 347.0 344.1 344.1 -1.9 0 39 +0
Total Volume and Open Interest 671 5,287 -185
Crude Oil(NYM)
Jun04 040518 40.80 41.09 40.33 40.54 -1.01 91,397 67,859 -35,637
Jul04 040518 40.60 40.98 40.25 40.42 -1.06 85,095 212,226 +17,996
Aug04 040518 40.10 40.42 39.80 39.92 -1.05 17,339 54,949 +804
Sep04 040518 39.35 39.68 39.15 39.31 -0.98 9,229 46,802 +1,427
Oct04 040518 38.80 39.05 38.68 38.68 -0.92 1,746 32,743 +71
Nov04 040518 38.15 38.15 38.10 38.10 -0.88 1,686 21,812 -178
Dec04 040518 37.70 37.93 37.50 37.57 -0.84 5,987 64,130 +422
Jan05 040518 37.05 37.05 36.98 36.98 -0.80 588 17,972 -48
Feb05 040518 36.55 36.55 36.45 36.47 -0.77 418 11,573 +181
Mar05 040518 36.15 36.40 36.02 36.02 -0.75 1,240 11,231 -22
Apr05 040518 35.60 35.60 35.60 35.60 -0.73 235 6,610 +200
May05 040518 35.50 35.50 35.19 35.19 -0.71 50 3,558 +42
Jun05 040518 34.95 35.00 34.81 34.81 -0.69 543 21,013 -51
Jul05 040518 34.55 34.55 34.54 34.54 -0.67 290 5,219 +265
Aug05 040518 34.30 34.50 34.29 34.29 -0.65 25 3,357 +25
Sep05 040518 34.00 34.04 34.00 34.04 -0.63 545 6,224 +332
Total Volume and Open Interest 218,319 726,867 -13,466
Heating Oil(NYM)
Jun04 040518 102.60 102.80 100.70 101.35 -2.93 19,579 39,741 -3,096
Jul04 040518 102.40 102.55 100.60 101.34 -2.67 9,626 49,861 +2,559
Aug04 040518 102.10 102.10 100.90 101.39 -2.57 1,841 14,571 +82
Sep04 040518 102.60 103.00 101.84 101.84 -2.42 382 10,893 -33
Oct04 040518 102.80 103.45 102.00 102.34 -2.37 507 7,890 +185
Nov04 040518 103.50 103.80 102.60 102.89 -2.27 389 6,811 +228
Dec04 040518 103.90 104.80 103.25 103.44 -2.22 1,022 26,964 +197
Jan05 040518 104.20 104.80 103.60 103.69 -2.07 172 8,679 +97
Feb05 040518 103.60 103.90 102.69 102.69 -1.87 26 4,369 +4
Mar05 040518 100.00 100.70 99.54 99.54 -1.52 17 6,946 +14
Apr05 040518 96.20 97.00 96.09 96.09 -1.27 5 951 +3
May05 040518 93.00 93.90 92.94 92.94 -1.17 3 322 +1
Total Volume and Open Interest 33,571 179,271 +242
Unleaded Gas(NYM)
Jun04 040518 138.90 139.80 136.30 138.69 -3.01 26,164 47,642 -836
Jul04 040518 132.00 133.30 130.75 132.30 -2.80 14,769 48,930 +2,729
Aug04 040518 127.25 128.30 125.80 127.35 -2.35 3,073 16,302 +678
Sep04 040518 121.85 122.20 120.75 121.30 -2.10 1,275 13,265 +457
Oct04 040518 114.05 114.05 114.05 114.05 -2.00 216 6,812 +48
Nov04 040518 109.65 109.65 109.65 109.65 -1.85 57 3,151 +33
Dec04 040518 106.50 106.90 105.35 106.55 -1.70 158 6,316 +15
Jan05 040518 105.00 105.00 104.90 104.90 -1.60 0 2,606 +0
Feb05 040518 104.35 104.35 104.35 104.35 -1.50 10 1,790 +0
Mar05 040518 104.00 104.80 104.00 104.80 -1.50 33 1,051 +11
Apr05 040518 110.80 110.80 110.80 110.80 -1.50 0 933 +0
May05 040518 110.55 110.55 110.55 110.55 -1.45 0 450 +0
Total Volume and Open Interest 45,755 149,248 +3,135
Natural Gas(NYM)
Jun04 040518 6.330 6.340 6.120 6.154 -0.270 40,312 51,842 -6,042
Jul04 040518 6.390 6.420 6.210 6.243 -0.267 21,753 67,505 +6,862
Aug04 040518 6.425 6.460 6.270 6.288 -0.253 5,971 27,395 +1,662
Sep04 040518 6.420 6.430 6.245 6.260 -0.248 2,667 25,616 +852
Oct04 040518 6.410 6.440 6.255 6.276 -0.244 3,512 25,637 +385
Nov04 040518 6.575 6.590 6.440 6.446 -0.229 1,665 18,779 +359
Dec04 040518 6.780 6.780 6.640 6.641 -0.219 1,760 19,725 +447
Jan05 040518 6.890 6.910 6.760 6.769 -0.214 1,093 18,657 +285
Feb05 040518 6.830 6.840 6.700 6.713 -0.210 620 11,857 +167
Mar05 040518 6.650 6.655 6.526 6.526 -0.202 843 14,599 -38
Apr05 040518 5.900 5.910 5.840 5.851 -0.097 700 11,887 +142
May05 040518 5.750 5.750 5.686 5.686 -0.082 181 9,412 -4
Jun05 040518 5.750 5.765 5.680 5.701 -0.077 104 6,376 +9
Jul05 040518 5.765 5.765 5.726 5.726 -0.072 53 10,701 -16
Aug05 040518 5.800 5.800 5.740 5.744 -0.067 100 5,829 -16
Sep05 040518 5.760 5.760 5.700 5.706 -0.065 33 6,516 -10
Total Volume and Open Interest 81,976 390,618 +5,151
Brent Crude Oil(IPE)
Jul04 040518 37.50 37.72 36.81 36.95 -0.96 41,129 99,396 +3,808
Aug04 040518 37.10 37.24 36.42 36.57 -0.92 13,335 71,671 +2,064
Sep04 040518 36.66 36.79 36.04 36.15 -0.88 3,769 21,628 +1,157
Oct04 040518 36.10 36.22 35.60 35.69 -0.82 818 12,545 -4
Nov04 040518 35.72 35.72 35.24 35.24 -0.75 664 10,329 +245
Dec04 040518 35.15 35.20 34.64 34.77 -0.69 2,584 34,524 +160
Jan05 040518 34.67 34.67 34.27 34.27 -0.67 475 12,820 +150
Feb05 040518 33.80 33.80 33.80 33.80 -0.65 100 4,480 +0
Mar05 040518 33.38 33.38 33.38 33.38 -0.61 0 6,511 +0
Apr05 040518 33.00 33.00 33.00 33.00 -0.58 0 6,395 +0
May05 040518 32.66 32.66 32.66 32.66 -0.55 0 1,318 +0
Jun05 040518 32.27 32.32 32.27 32.32 -0.52 0 17,598 -300
Total Volume and Open Interest 63,524 347,159 -17,244
Gas Oil(IPE)
Jun04 040518 321.50 322.25 317.00 317.75 -6.75 15,943 48,259 -3,895
Jul04 040518 317.00 317.50 312.75 313.50 -6.25 7,247 37,163 -1,627
Aug04 040518 314.75 315.25 311.25 311.25 -6.25 1,269 15,644 -632
Sep04 040518 313.00 313.00 310.00 310.00 -6.00 750 11,567 +400
Oct04 040518 311.00 311.00 308.50 308.50 -6.00 57 8,856 +0
Nov04 040518 309.25 309.25 306.25 306.25 -5.75 161 5,252 +100
Dec04 040518 306.50 306.50 303.25 303.25 -5.25 919 22,758 +59
Jan05 040518 301.75 301.75 299.50 299.50 -4.75 0 3,730 +0
Feb05 040518 294.50 294.50 294.50 294.50 -4.75 0 1,000 +0
Mar05 040518 287.75 287.75 287.75 287.75 -4.75 0 2,368 +0
Total Volume and Open Interest 26,646 171,054 -5,595
US Dollar Index(NYBOT)
Jun04 040518 91.11 91.45 90.92 91.41 +0.25 3,308 10,859 -1,165
Sep04 040518 91.42 91.80 91.42 91.78 +0.25 34 2,167 +12
Dec04 040518 91.92 92.13 91.92 92.13 +0.25 1 32 +0
Total Volume and Open Interest 3,345 13,066 -1,151
Australian Dollar(CME)
Jun04 040518 68.53 68.55 68.30 68.48 +0.29 2,600 38,407 +515
Sep04 040518 67.80 67.80 67.75 67.78 +0.29 16 1,130 +14
Dec04 040518 67.08 67.08 67.08 67.08 +0.29 1 140 +1
Total Volume and Open Interest 2,617 39,765 +530
British Pound(CME)
Jun04 040518 176.49 176.71 176.06 176.17 -0.18 3,592 44,363 +453
Sep04 040518 175.10 175.25 174.78 174.78 -0.18 22 378 +0
Dec04 040518 173.48 173.48 173.48 173.48 -0.18 2 362 -2
Total Volume and Open Interest 3,616 45,105 +451
Canadian Dollar(CME)
Jun04 040518 71.54 71.95 71.35 71.83 +0.42 8,706 83,435 +5,405
Sep04 040518 71.44 71.75 71.20 71.71 +0.42 303 5,403 +76
Dec04 040518 71.61 71.70 71.54 71.65 +0.42 193 3,679 -15
Mar05 040518 71.60 71.60 71.60 71.60 +0.42 86 457 +74
Total Volume and Open Interest 9,288 93,165 +5,540
Japanese Yen(CME)
Jun04 040518 87.95 88.05 87.50 87.71 +0.24 5,186 104,541 -12
Sep04 040518 88.24 88.30 87.83 88.03 +0.24 59 937 -2
Dec04 040518 88.60 88.60 88.45 88.45 +0.24 0 111 +0
Total Volume and Open Interest 5,245 105,594 -14
Swiss Franc(CME)
Jun04 040518 78.16 78.18 77.85 77.94 -0.33 10,787 36,455 -629
Sep04 040518 78.40 78.40 78.15 78.15 -0.33 2 356 -3
Dec04 040518 78.37 78.37 78.37 78.37 -0.33 2 115 -1
Total Volume and Open Interest 10,791 36,983 -633
EuroFX(CME)
Jun04 040518 119.75 119.79 119.20 119.35 -0.64 19,956 139,627 +4,487
Sep04 040518 119.57 119.57 119.08 119.14 -0.64 170 1,367 +56
Dec04 040518 119.02 119.04 119.02 119.04 -0.64 4 437 +1
Total Volume and Open Interest 20,131 141,587 +4,547
Mexican Peso(CME)
Jun04 040518 8667.0 8690.0 8612.0 8627.0 -20.0 3,431 64,181 +1,084
Sep04 040518 8545.0 8545.0 8502.0 8502.0 -20.0 22 1,242 -3
Total Volume and Open Interest 3,453 68,384 +1,081
30-Year T-Bonds(CBOT)
Jun04 040518 105~15 105~17 104~27 105~05 -0~08 245,267 501,853 -5,730
Sep04 040518 104~03 104~03 103~17 103~27 -0~08 5,774 62,508 +468
Dec04 040518 102~12 102~24 102~12 102~21 -0~08 69 1,335 +49
Total Volume and Open Interest 251,110 565,880 -5,213
Municipal Bonds(CBOT)
Jun04 040518 99~19 99~19 99~12 99~15 -0~10 296 2,237 -52
Sep04 040518 98~22 98~22 98~22 98~22 -0~10 0 38 +0
Total Volume and Open Interest 296 2,275 -52
10-Year T-Notes(CBOT)
Jun04 040518 109~165 109~170 109~020 109~065 -0~100 705,455 1,165,968 -35,189
Sep04 040518 107~295 107~310 107~195 107~245 -0~095 28,697 235,220 +8,738
Total Volume and Open Interest 735,147 1,406,459 -25,468
5-Year T-Notes(CBOT)
Jun04 040518 109~035 109~055 108~305 109~030 -0~070 365,277 0 +0
Sep04 040518 107~235 107~240 107~205 107~230 -0~070 24,920 0 +0
Dec04 040518 106~000 106~000 106~000 106~000 -0~235      
Total Volume and Open Interest 390,197    
2 Year T-Notes(CBOT)
Jun04 040518 105~120 105~122 105~113 105~118 -0~014 2,069 194,870 -4,712
Sep04 040518 105~016 105~017 105~012 105~014 -0~014 3 4,963 +1
Total Volume and Open Interest 2,072 199,833 -4,711
Eurodollars(CME)
Jun04 040518 98.545 98.550 98.537 98.545 -0.018 108,114 863,639 +8,914
Sep04 040518 98.075 98.080 98.050 98.065 -0.030 123,066 855,595 -11,013
Dec04 040518 97.580 97.590 97.545 97.570 -0.050 104,231 858,426 +1,884
Mar05 040518 97.110 97.130 97.065 97.100 -0.060 96,336 636,800 +586
Jun05 040518 96.675 96.690 96.630 96.665 -0.065 72,651 549,841 +6,382
Sep05 040518 96.290 96.305 96.245 96.275 -0.070 60,056 424,583 -13,572
Dec05 040518 95.940 95.960 95.900 95.925 -0.070 52,527 355,942 +9,422
Mar06 040518 95.655 95.665 95.610 95.640 -0.070 30,191 261,127 -3,020
Jun06 040518 95.400 95.410 95.360 95.390 -0.065 22,583 188,326 +2,333
Sep06 040518 95.170 95.180 95.140 95.170 -0.060 20,148 186,700 -71
Dec06 040518 94.960 94.995 94.940 94.970 -0.045 24,792 147,242 -482
Mar07 040518 94.795 94.820 94.770 94.810 -0.040 16,086 115,492 -616
Total Volume and Open Interest 780,880 6,131,775 +1,196
3-Mth Euro-Yen(CME)
Jun04 040518 99.93 99.93 99.93 99.93 unch 110 13,134 +551
Sep04 040518 99.91 99.91 99.91 99.91 unch 571 6,663 -23
Dec04 040518 99.88 99.88 99.88 99.88 -0.01 10 8,449 +330
Mar05 040518 99.83 99.84 99.83 99.84 -0.01 243 5,759 +232
Jun05 040518 99.76 99.76 99.76 99.76 -0.03 67 4,552 +42
Sep05 040518 99.66 99.66 99.66 99.66 -0.03 0 2,524 -75
Dec05 040518 99.57 99.57 99.57 99.57 -0.04 0 954 -8
Mar06 040518 99.45 99.45 99.45 99.45 -0.03 0 296 +0
Jun06 040518 99.37 99.37 99.37 99.37 -0.04 0 652 +0
Sep06 040518 99.27 99.27 99.27 99.27 -0.04 0 739 +0
Total Volume and Open Interest 1,003 44,991 +1,051
3-Mth Euro-Yen(SIMEX)
Jun04 040518 99.92 99.93 99.92 99.92 unch 300 71,866 -577
Sep04 040518 99.91 99.91 99.91 99.91 unch 2,263 39,383 -118
Dec04 040518 99.89 99.89 99.88 99.88 -0.01 1,294 66,088 +56
Mar05 040518 99.85 99.85 99.84 99.84 -0.01 1,453 45,209 -169
Jun05 040518 99.79 99.79 99.76 99.76 -0.03 3,268 45,182 +1,230
Sep05 040518 99.69 99.69 99.65 99.66 -0.03 309 44,708 -6
Dec05 040518 99.58 99.58 99.57 99.57 -0.04 300 16,328 -719
Mar06 040518 99.47 99.47 99.45 99.46 -0.04 544 10,963 -353
Total Volume and Open Interest 9,731 356,286 -656
German Euro-Bund(EUREX)
Jun04 040518 113.25 113.31 113.06 113.15 -0.13 734,058 1,109,751 -30,564
Sep04 040518 112.76 112.82 112.64 112.66 -0.15 39,223 119,786 +5,688
Dec04 040518 111.75 111.75 111.75 111.75 -0.13 1,188 1 +0
Total Volume and Open Interest 774,469 1,229,538 -24,876
German Euro-Bobl(EUREX)
Jun04 040518 110.88 110.94 110.79 110.85 -0.08 607,785 740,118 -20,331
Sep04 040518 110.25 110.26 110.20 110.20 -0.08 19,699 180,428 +9,716
Dec04 040518 109.45 109.45 109.45 109.45 -0.08 3,816 1 +0
Total Volume and Open Interest 631,300 920,547 -10,615
Long Gilt(LIFFE)
Jun04 040518 106~12 106~15 106~03 106~04 -0~12 35,696 210,803 +1,604
Sep04 040518 106~01 106~01 105~24 105~24 -0~12 4,015 5,254 +3,977
Total Volume and Open Interest 39,711 216,057 +5,581
3-Mth Short Sterling(LIFFE)
Jun04 040518 95.44 95.44 95.41 95.42 -0.01 10,134 220,743 +469
Sep04 040518 95.10 95.13 95.07 95.08 -0.03 24,701 208,633 -336
Dec04 040518 94.86 94.90 94.83 94.84 -0.04 38,179 226,926 +4,014
Total Volume and Open Interest 124,873 1,239,182 +6,682
3-Mth Euribor(LIFFE)
Jun04 040518 97.895 97.905 97.895 97.900 unch 60,369 642,397 -15,967
Sep04 040518 97.795 97.815 97.785 97.800 -0.005 89,153 517,801 -5,319
Dec04 040518 97.610 97.630 97.595 97.610 -0.015 98,741 552,351 +1,779
Total Volume and Open Interest 533,903 3,071,416 -47,719
3-Mth Aus T-Bills(SFE)
Jun04 040518 94.54 94.55 94.50 94.51 -0.01 17,348 130,728 +10,933
Sep04 040518 94.48 94.48 94.42 94.43 -0.01 21,141 139,397 +22,061
Dec04 040518 94.39 94.39 94.34 94.35 unch 4,047 52,741 +782
Mar05 040518 94.31 94.31 94.26 94.26 unch 1,209 36,690 +1,657
Jun05 040518 94.21 94.22 94.17 94.17 unch 728 18,567 +18
Sep05 040518 94.12 94.12 94.08 94.09 unch 206 13,733 -497
Dec05 040518 94.04 94.04 94.01 94.01 unch 328 10,922 +28
Mar06 040518 93.95 93.95 93.92 93.92 unch 269 6,377 +42
Jun06 040518 93.86 93.86 93.86 93.86 +0.02 85 2,311 -143
Sep06 040518 93.82 93.83 93.79 93.79 +0.02 312 1,725 +294
Total Volume and Open Interest 45,913 416,014 +35,178
10-Year Aus T-Bonds(SFE)
Jun04 040518 94.07 94.10 94.04 94.04 +0.01 20,947 220,251 +16,259
Sep04 040518 94.04 94.04 94.04 94.04 +0.01      
Total Volume and Open Interest 77,574 430,641 +37,400
3-Year Aus T-Bonds(SFE)
Jun04 040518 94.45 94.46 94.39 94.40 +0.02 53,901 430,641 +37,400
Sep04 040518 94.40 94.40 94.40 94.40 +0.02      
Total Volume and Open Interest 53,901 430,641 +37,400
Gold(CMX)
Jun04 040518 379.0 379.2 375.5 375.9 -3.7 44,338 146,904 -790
Aug04 040518 379.5 379.8 376.4 376.9 -3.7 2,183 28,480 +488
Oct04 040518 380.5 380.5 378.0 378.0 -3.7 334 6,779 +214
Dec04 040518 382.5 382.5 378.8 379.2 -3.7 958 30,285 +137
Feb05 040518 382.0 382.0 380.6 380.6 -3.7 88 3,082 +10
Apr05 040518 382.1 382.1 382.1 382.1 -3.7 113 3,536 +73
Total Volume and Open Interest 49,456 253,157 -142
Silver(CMX)
May04 040518 568.5 573.0 567.3 567.3 +0.5 51 345 -107
Jul04 040518 573.0 577.0 562.5 568.0 +0.5 19,628 59,022 -1,251
Sep04 040518 572.5 578.0 563.0 569.6 +0.5 1,416 6,180 +198
Dec04 040518 575.0 580.0 564.5 571.6 +0.5 362 14,157 -108
Mar05 040518 573.8 573.8 573.8 573.8 +0.5 15 3,736 +14
Total Volume and Open Interest 21,669 90,021 -1,800
Platinum(NYM)
Jul04 040518 802.0 805.0 797.0 800.0 -15.0 799 4,972 -24
Oct04 040518 793.0 795.0 792.0 792.0 -15.0 20 391 +9
Jan05 040518 787.0 787.0 787.0 787.0 -15.0 0 8 +0
Total Volume and Open Interest 819 5,371 -15
Palladium(NYME)
Jun04 040518 237.00 241.00 236.20 240.20 -4.80 908 7,586 -134
Sep04 040518 240.00 242.00 236.50 241.90 -4.60 295 862 +223
Dec04 040518 245.00 245.00 243.40 243.40 -4.60 22 317 -3
Total Volume and Open Interest 1,225 8,765 +86
Copper(CMX)
May04 040518 114.30 115.70 114.10 115.60 +1.15 458 1,370 +72
Jul04 040518 114.20 115.40 113.70 115.35 +0.90 6,980 36,553 -698
Sep04 040518 112.70 113.75 112.10 113.75 +0.85 386 6,612 +82
Dec04 040518 109.00 110.30 108.80 110.25 +0.80 145 10,580 +36
Mar05 040518 106.30 106.75 106.30 106.75 +0.80 43 1,481 +8
Total Volume and Open Interest 8,140 63,976 -474
DJIA Index(CBOT)
Jun04 040518 9960 9980 9915 9957 +43 8,136 44,042 -489
Sep04 040518 9950 9950 9910 9941 +43 28 887 +5
Dec04 040518 9932 9932 9932 9932 +43 0 13 +0
Total Volume and Open Interest 8,164 44,942 -484
S & P 500(CME)
Jun04 040518 1089.50 1093.80 1087.50 1090.30 +4.90 36,980 553,505 -16
Sep04 040518 1089.00 1091.80 1089.00 1089.60 +5.00 68 27,342 -10
Dec04 040518 1089.60 1089.60 1089.60 1089.60 +5.10 1 2,938 -1
Mar05 040518 1090.90 1090.90 1090.90 1090.90 +5.10 1 191 +1
Total Volume and Open Interest 37,050 584,189 -26
S & P 500 E-Mini(Globex)
Jun04 040518 1085.25 1094.50 1084.50 1090.25 +4.75 819,851 580,304 -5,440
Sep04 040518 1088.50 1093.25 1087.00 1089.50 +4.75 360 2,116 +88
Total Volume and Open Interest 820,211 582,420 -5,352
NASDAQ 100(CME)
Jun04 040518 1394.50 1405.00 1392.50 1398.00 +11.50 10,443 80,310 +348
Sep04 040518 1404.50 1406.50 1402.00 1402.00 +11.50 5 600 +5
Dec04 040518 1406.00 1406.00 1406.00 1406.00 +11.50 0 5 +0
Total Volume and Open Interest 10,448 80,915 +353
NASDAQ 100 E-Mini(GLOBEX)
Jun04 040518 1385.5 1405.0 1385.0 1398.0 +11.5 360,430 311,075 +3,591
Sep04 040518 1387.5 1408.5 1387.5 1402.0 +11.5 108 1,701 +8
Total Volume and Open Interest 360,538 312,776 +3,599
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Jun04 040518 563.50 567.25 563.00 566.60 +4.60 444 15,703 -16
Sep04 040518 566.60 566.60 566.60 566.60 +4.60      
Dec04 040518 566.60 566.60 566.60 566.60 +4.60      
Total Volume and Open Interest 444 15,703 -16
Russell 2000(CME)
Jun04 040518 535.50 542.00 535.00 541.55 +6.30 1,737 32,116 +660
Sep04 040518 541.30 541.30 541.30 541.30 +6.30 0 29 +0
Dec04 040518 541.30 541.30 541.30 541.30 +6.30      
Total Volume and Open Interest 1,737 32,145 +660
Value Line(KCBT)
Jun04 040518 1496.00 1505.00 1496.00 1505.00 +16.00 0 50 +0
Total Volume and Open Interest 1 53 +1
Nikkei 225(CME)
Jun04 040518 10665 10735 10660 10705 +195 8,033 39,117 +299
Sep04 040518 10705 10705 10705 10705 +195 5 171 +4
Total Volume and Open Interest 8,038 39,291 +303
Nikkei 225(SIMEX)
Jun04 040518 10530 10700 10520 10655 +165 41,286 171,753 +1,558
Sep04 040518 10600 10650 10600 10650 +165 0 3,501 +0
Dec04 040518 10620 10620 10620 10620 +165      
Total Volume and Open Interest 41,286 175,254 +1,558
CAC 40(MATIF)
May04 040518 3522.5 3548.5 3518.0 3546.0 +25.5 79,827 430,485 +15,409
Jun04 040518 3522.5 3533.5 3504.5 3531.5 +25.5 991 206,946 +1,298
Jul04 040518 3536.5 3536.5 3536.5 3536.5 +25.5 300 0 +0
Total Volume and Open Interest 74,537 657,926 +16,777
DAX Index(EUREX)
Jun04 040518 3779.0 3804.5 3761.5 3782.5 +27.0 134,951 219,684 +5,351
Sep04 040518 3800.0 3822.0 3787.0 3802.0 +27.0 593 8,960 +29
Dec04 040518 3838.5 3843.0 3813.5 3823.5 +27.5 64 2,352 +21
Total Volume and Open Interest 135,608 230,996 +5,401
FT-SE 100(LIFFE)
Jun04 040518 4416.50 4430.00 4406.50 4416.50 +5.00 71,923 395,383 -4,016
Sep04 040518 4428.00 4433.00 4417.50 4425.50 +4.50 565 22,930 +493
Dec04 040518 4454.00 4454.00 4454.00 4454.00 +4.00 750 21,123 +500
Total Volume and Open Interest 73,238 439,942 -3,023
SPI 200(SFE)
Jun04 040518 3348.0 3375.0 3347.0 3372.0 +21.0 12,336 154,805 +3,168
Sep04 040518 3353.0 3379.0 3352.0 3377.0 +20.0 80 4,106 -377
Dec04 040518 3384.0 3392.0 3384.0 3391.0 +20.0 1 2,451 -53
Total Volume and Open Interest 12,447 162,730 +2,738
GSCI(CME)
Jun04 040518 301.20 302.55 300.00 300.70 -4.40 142 16,224 +29
Jul04 040518 295.60 295.60 295.60 295.60 -4.40 0 75 +0
Aug04 040518 291.50 291.50 291.50 291.50 -6.50      
Total Volume and Open Interest 154 16,530  
Reuters CRB Index(NYBOT)
Jun04 040518 266.25 267.40 265.00 265.00 unch 42 262 -6
Aug04 040518 262.25 262.25 262.25 262.25 +0.25 10 50 -6
Nov04 040518 263.00 263.00 263.00 263.00 +0.25 0 4 +0
Total Volume and Open Interest 52 317 -12
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