MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu June 03, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul04 040603 830.00 833.00 801.00 806.00 -43.50 41,842 98,325 -1,681
Aug04 040603 798.00 800.00 773.00 780.50 -37.75 9,483 24,435 +720
Sep04 040603 735.00 735.00 711.00 718.50 -37.00 2,644 10,304 +765
Nov04 040603 699.00 702.00 678.00 687.50 -31.75 15,467 56,483 +1,218
Jan05 040603 702.00 703.00 681.00 688.00 -33.75 548 4,763 +152
Mar05 040603 700.00 701.00 680.00 687.00 -33.00 324 3,718 -11
May05 040603 705.00 705.00 680.00 684.00 -26.00 153 2,562 +16
Total Volume and Open Interest 70,593 202,319 +1,270
Soybean Meal(CBOT)
Jul04 040603 259.00 259.50 250.70 254.50 -11.70 12,397 51,228 -2,315
Aug04 040603 254.00 255.00 245.00 247.80 -12.70 7,011 23,309 -1,139
Sep04 040603 241.00 241.00 232.10 235.80 -12.00 2,769 14,592 -1,200
Oct04 040603 225.00 225.00 216.50 220.50 -11.00 935 12,666 -972
Dec04 040603 219.00 219.00 212.00 217.30 -10.50 5,154 37,074 +783
Jan05 040603 217.00 217.00 210.50 215.80 -9.20 327 4,064 -322
Mar05 040603 217.00 217.00 210.00 213.30 -9.70 317 4,483 +74
May05 040603 210.00 214.00 209.00 212.30 -9.70 263 2,389 -18
Total Volume and Open Interest 29,179 153,712 -5,105
Soybean Oil(CBOT)
Jul04 040603 28.39 28.40 27.60 27.90 -1.06 10,399 50,212 -1,994
Aug04 040603 28.00 28.00 27.20 27.54 -1.03 4,451 17,618 +43
Sep04 040603 27.30 27.35 26.70 27.05 -0.79 1,774 15,874 +154
Oct04 040603 25.95 26.00 25.65 26.00 -0.50 256 10,699 +154
Dec04 040603 25.20 25.23 24.75 25.11 -0.57 2,901 26,744 +618
Jan05 040603 25.10 25.20 24.85 25.11 -0.54 196 5,296 +148
Mar05 040603 25.10 25.20 24.85 25.13 -0.52 202 4,010 -5
May05 040603 25.00 25.10 24.80 25.10 -0.51 88 1,355 -7
Total Volume and Open Interest 20,634 135,179 -591
Canola(WCE)
Jul04 040603 374.0 374.0 368.0 369.7 -13.0 3,016 24,352 -318
Sep04 040603 368.8 368.8 368.8 368.8 -12.2 0 50 +0
Nov04 040603 370.0 372.5 367.0 369.1 -11.4 1,738 39,830 -225
Jan05 040603 373.0 373.0 373.0 373.0 -11.6 12 1,384 -8
Mar05 040603 376.5 376.5 375.5 375.5 -11.1 0 460 +0
Total Volume and Open Interest 4,766 66,385 -556
Corn(CBOT)
Jul04 040603 316.00 316.50 310.00 310.75 -11.00 42,642 206,972 -3,495
Sep04 040603 313.00 314.50 309.50 310.75 -9.00 18,132 63,374 +4,463
Dec04 040603 314.00 314.50 309.00 310.00 -9.25 71,550 313,831 +5,548
Mar05 040603 317.00 317.50 313.00 313.50 -9.00 3,514 27,191 +573
May05 040603 319.50 320.00 315.50 316.75 -8.75 703 7,268 +148
Jul05 040603 318.50 320.00 315.50 316.00 -8.50 288 8,157 +76
Total Volume and Open Interest 137,353 639,248 +7,509
Wheat(CBOT)
Jul04 040603 372.00 375.00 366.25 367.25 -7.75 20,719 78,553 -2,881
Sep04 040603 382.00 383.00 375.50 376.25 -8.00 4,924 18,145 +1,242
Dec04 040603 392.00 394.00 385.50 386.00 -8.75 2,395 20,318 +415
Mar05 040603 400.00 400.00 393.50 394.00 -8.00 108 3,330 +77
May05 040603 397.00 397.00 397.00 397.00 -7.00 7 95 +7
Total Volume and Open Interest 28,253 121,833 -1,121
Wheat(KCBT)
Jul04 040603 390.00 393.00 387.50 388.25 -4.75 7,387 35,090 -473
Sep04 040603 396.00 399.75 394.50 395.00 -5.00 2,472 14,011 +664
Dec04 040603 407.00 409.00 404.00 405.00 -3.75 2,778 9,919 +397
Mar05 040603 411.00 413.00 409.00 410.00 -5.00 6 712 +3
May05 040603 415.00 415.00 415.00 415.00 unch 0 10 +0
Total Volume and Open Interest 12,669 60,247 +590
Wheat(MGE)
Jul04 040603 413.00 416.25 411.00 413.25 -3.00 1,787 14,487 -5
Sep04 040603 412.00 415.00 410.00 412.00 -4.00 1,020 8,616 +289
Dec04 040603 418.00 420.00 415.00 416.00 -5.25 858 10,318 -48
Mar05 040603 419.00 419.00 417.00 417.75 -4.25 27 470 +25
May05 040603 419.75 419.75 417.00 418.25 -2.50 2 136 +2
Total Volume and Open Interest 3,694 34,078 +263
Oats(CBOT)
Jul04 040603 149.25 149.50 143.75 146.75 -5.00 566 4,854 -138
Sep04 040603 155.50 155.50 150.25 152.75 -4.25 234 2,133 +51
Dec04 040603 162.50 162.50 157.00 160.00 -5.00 140 4,546 -1
Mar05 040603 165.00 165.00 165.00 165.00 -5.00 1 94 -1
Total Volume and Open Interest 941 11,661 -89
Rough Rice(CBOT)
Jul04 040603 10.11 10.11 10.05 10.06 -0.08 307 3,006 -43
Sep04 040603 9.25 9.28 9.25 9.28 -0.12 169 706 +14
Nov04 040603 9.20 9.20 9.05 9.15 -0.08 180 1,088 +20
Jan05 040603 9.32 9.32 9.32 9.32 -0.08 1 210 +1
Total Volume and Open Interest 657 5,094 -8
Live Cattle(CME)
Jun04 040603 89.300 90.300 89.200 89.675 +0.475 12,493 21,031 -2,435
Aug04 040603 89.925 90.925 89.650 89.900 -0.025 15,069 70,984 +4,883
Oct04 040603 88.200 88.375 87.800 88.150 -0.175 4,655 25,818 +1,813
Dec04 040603 88.550 88.800 88.350 88.500 -0.125 1,378 10,223 -85
Feb05 040603 88.200 88.600 88.200 88.350 +0.125 424 4,887 +85
Apr05 040603 86.000 86.450 86.000 86.300 +0.350 107 1,604 +27
Total Volume and Open Interest 34,169 134,909 +4,316
Feeder Cattle(CME)
Aug04 040603 107.650 108.500 107.200 108.075 +0.900 1,463 10,848 +119
Sep04 040603 106.100 106.900 105.600 106.700 +1.000 200 1,066 +23
Oct04 040603 105.000 105.900 104.800 105.700 +1.075 434 1,813 +116
Nov04 040603 103.900 104.800 103.900 104.700 +1.125 169 725 +43
Jan05 040603 99.750 99.950 99.400 99.750 +1.100 4 251 -1
Mar05 040603 94.950 95.000 94.900 94.900 +1.100 3 44 +3
Apr05 040603 94.000 94.000 94.000 94.000 +0.900 5 38 +0
Total Volume and Open Interest 2,278 14,785 +303
Lean Hogs(CME)
Jun04 040603 77.200 78.375 77.200 78.375 +2.000 6,782 15,203 -1,880
Jul04 040603 77.000 77.750 76.900 77.750 +2.000 4,549 35,294 -541
Aug04 040603 76.000 77.325 76.000 77.275 +1.950 5,975 17,061 +3,252
Oct04 040603 62.675 64.500 62.675 64.200 +1.575 565 9,178 +180
Dec04 040603 58.100 59.500 58.100 58.850 +0.975 329 6,192 +37
Feb05 040603 59.200 60.000 59.200 59.950 +0.750 37 775 -6
Apr05 040603 59.975 60.500 59.975 60.500 +0.525 18 382 -2
May05 040603 62.500 62.600 62.500 62.600 +0.200 0 45 +0
Total Volume and Open Interest 18,255 84,154 +1,040
Pork Bellies(CME)
Jul04 040603 115.700 117.450 115.700 116.900 +0.975 570 2,805 +6
Aug04 040603 112.700 114.700 112.700 113.075 +0.750 100 627 +18
Feb05 040603 98.950 98.950 98.900 98.900 -0.075 1 16 +0
Mar05 040603 96.000 96.000 96.000 96.000 unch 0 2 +0
Total Volume and Open Interest 671 3,450 +24
Class III Milk(CME)
Jun04 040603 17.06 17.10 16.95 17.06 unch 684 5,473 -213
Jul04 040603 14.74 14.75 14.69 14.72 -0.02 390 4,692 -104
Aug04 040603 14.66 14.66 14.45 14.45 -0.21 114 4,681 -13
Sep04 040603 14.40 14.41 14.35 14.37 -0.06 160 4,484 +60
Oct04 040603 13.70 13.70 13.70 13.70 -0.05 6 3,117 -1
Total Volume and Open Interest 1,371 27,867 -284
Cocoa(NYBOT)
Jul04 040603 1340 1368 1331 1346 +4 13,305 33,476 -1,963
Sep04 040603 1352 1382 1352 1358 -1 4,314 18,886 -11
Dec04 040603 1366 1386 1366 1371 -2 1,408 14,088 +408
Mar05 040603 1408 1408 1390 1390 -1 50 9,484 +2
May05 040603 1408 1425 1404 1404 -1 40 11,365 +15
Jul05 040603 1419 1419 1419 1419 -1 330 10,061 -41
Sep05 040603 1434 1434 1434 1434 -1 135 4,626 +24
Total Volume and Open Interest 19,582 102,589 -1,566
Coffee "C"(NYBOT)
Jul04 040603 85.00 85.00 82.00 83.10 -0.80 14,180 65,284 +174
Sep04 040603 86.60 86.70 84.30 85.30 -0.80 8,883 31,278 +2,566
Dec04 040603 89.50 89.50 87.50 88.15 -0.70 2,033 10,370 -99
Mar05 040603 91.80 91.80 89.75 90.70 -0.60 1,189 5,833 +29
May05 040603 93.00 93.00 91.50 92.20 -0.55 541 1,135 +188
Jul05 040603 94.25 94.25 93.00 93.60 -0.50 105 1,037 -2
Total Volume and Open Interest 26,936 115,311 +2,854
Orange Juice(NYBOT)
Jul04 040603 55.50 55.50 54.60 54.65 -0.60 1,317 22,020 -240
Sep04 040603 57.55 57.55 56.75 56.85 -0.40 312 5,679 +160
Nov04 040603 59.15 59.40 58.90 59.00 -0.40 230 4,059 +151
Jan05 040603 61.60 61.60 61.30 61.30 -0.45 5 1,168 +1
Mar05 040603 64.50 64.50 63.55 63.55 -0.50 1 2,699 -1
Total Volume and Open Interest 1,866 38,525 +70
Sugar #11(NYBOT)
Jul04 040603 7.00 7.14 6.99 7.03 -0.01 37,031 133,082 +3,065
Oct04 040603 7.35 7.44 7.29 7.36 +0.02 25,183 82,471 +7,544
Mar05 040603 7.53 7.64 7.50 7.56 +0.03 8,720 38,471 -588
May05 040603 7.40 7.48 7.38 7.41 +0.04 2,910 13,661 -139
Jul05 040603 7.21 7.26 7.21 7.22 +0.05 699 9,610 +214
Total Volume and Open Interest 75,235 287,256 +10,269
Sugar #14(NYBOT)
Jul04 040603 20.00 20.05 19.95 19.95 -0.05 2,008 1,155 -766
Sep04 040603 20.35 20.35 20.30 20.30 -0.07 284 4,048 +181
Nov04 040603 20.57 20.57 20.57 20.57 unch 45 1,820 +9
Jan05 040603 20.77 20.77 20.77 20.77 unch 36 1,649 +22
Mar05 040603 20.95 20.99 20.95 20.99 +0.04 42 840 +21
Total Volume and Open Interest 2,539 10,331 -531
London Cocoa(LCE)
Jul04 040603 775 785 764 774 -1 5,354 45,109 +1,749
Sep04 040603 790 801 780 788 -2 2,604 26,783 +315
Dec04 040603 814 825 805 813 -1 1,361 45,681 +130
Mar05 040603 830 838 826 833 -2 854 26,907 +473
May05 040603 845 855 839 846 -2 162 10,132 +125
Jul05 040603 857 862 855 859 -3 153 9,650 +143
Sep05 040603 868 872 865 869 -2 296 6,825 +204
Total Volume and Open Interest 10,811 177,656 +3,159
London Coffee(LCE)
Jul04 040603 822.00 834.00 807.00 819.00 -3.00 3,530 65,008 -32
Sep04 040603 799.00 818.00 795.00 804.00 +2.00 4,806 50,403 +214
Nov04 040603 793.00 806.00 790.00 800.00 +1.00 974 24,234 -12
Jan05 040603 810.00 810.00 792.00 800.00 -4.00 586 15,657 +290
Mar05 040603 812.00 812.00 794.00 805.00 -5.00 49 9,768 +0
May05 040603 801.00 812.00 801.00 812.00 -7.00 139 4,651 +60
Total Volume and Open Interest 10,084 169,944 +520
London Sugar(LCE)
Aug04 040603 216.10 220.00 216.00 218.70 +2.10 2,990 22,099 +731
Oct04 040603 222.10 224.70 221.20 223.50 +1.70 1,152 11,823 +114
Dec04 040603 226.50 228.80 226.50 228.50 +1.70 40 4,992 +2
Mar05 040603 230.70 234.30 230.70 233.90 +2.90 346 9,106 +1
May05 040603 228.90 231.40 228.90 231.40 +2.90 179 3,797 -17
Total Volume and Open Interest 5,320 57,555 +1,277
Cotton(NYBOT)
Jul04 040603 56.50 57.85 56.20 57.04 -0.34 13,074 41,740 +140
Oct04 040603 57.95 57.95 56.60 57.25 -0.75 379 1,933 +88
Dec04 040603 57.55 58.13 56.55 57.30 -0.83 7,092 31,158 +1,007
Mar05 040603 59.75 59.75 58.85 59.50 -0.80 466 5,879 +149
May05 040603 59.95 60.25 59.75 60.25 -0.85 183 1,258 +2
Jul05 040603 61.50 61.50 60.90 61.00 -1.10 66 782 +10
Total Volume and Open Interest 21,331 83,317 +1,434
Lumber(CME)
Jul04 040603 397.1 402.4 393.1 393.4 -3.6 448 3,730 +29
Sep04 040603 367.5 371.3 366.0 366.5 -1.3 60 1,044 +3
Nov04 040603 337.1 341.6 337.0 338.4 unch 27 436 -2
Jan05 040603 337.0 337.0 337.0 337.0 +0.8 17 47 +0
Total Volume and Open Interest 552 5,258 +30
Crude Oil(NYM)
Jul04 040603 40.40 40.65 38.15 39.28 -0.68 123,542 210,386 -18,315
Aug04 040603 40.33 40.59 38.20 39.23 -0.70 58,515 87,650 +5,501
Sep04 040603 40.00 40.28 37.90 39.02 -0.62 21,126 64,102 +3,487
Oct04 040603 39.60 39.75 37.65 38.61 -0.56 10,626 35,338 +2,912
Nov04 040603 39.08 39.10 37.95 38.16 -0.51 3,833 22,886 -3
Dec04 040603 38.55 38.65 36.80 37.71 -0.44 13,077 67,744 +75
Jan05 040603 36.55 37.21 36.55 37.21 -0.38 3,231 21,577 +1,181
Feb05 040603 36.20 36.76 36.20 36.76 -0.33 1,159 12,130 -72
Mar05 040603 36.98 36.98 36.39 36.39 -0.28 540 11,651 -27
Apr05 040603 36.50 36.50 36.03 36.03 -0.24 0 7,822 +0
May05 040603 36.35 36.35 35.70 35.70 -0.21 0 4,381 +0
Jun05 040603 35.95 35.95 34.75 35.41 -0.18 996 19,538 -35
Jul05 040603 34.60 35.16 34.60 35.16 -0.16 0 5,880 +0
Aug05 040603 34.94 34.94 34.94 34.94 -0.14 0 3,962 +0
Sep05 040603 34.72 34.72 34.72 34.72 -0.14 100 6,506 +0
Oct05 040603 34.52 34.52 34.52 34.52 -0.12 10 3,339 +0
Total Volume and Open Interest 242,700 730,094 -5,283
Heating Oil(NYM)
Jul04 040603 102.40 103.40 96.50 99.53 -1.62 28,206 67,681 -3,613
Aug04 040603 103.10 103.30 97.50 100.08 -1.63 7,116 17,702 +880
Sep04 040603 103.50 103.50 98.50 100.78 -1.48 2,376 12,690 +194
Oct04 040603 103.30 103.90 99.20 101.43 -1.43 266 8,421 +36
Nov04 040603 104.70 104.75 100.10 102.03 -1.43 329 7,706 +14
Dec04 040603 105.25 105.40 100.60 102.63 -1.38 2,259 22,463 -260
Jan05 040603 105.50 105.75 101.00 102.93 -1.33 786 9,025 +181
Feb05 040603 104.80 104.80 100.50 102.33 -1.23 320 4,763 -10
Mar05 040603 102.30 102.30 97.81 99.73 -1.08 180 7,256 +19
Apr05 040603 98.75 98.75 95.25 96.33 -0.93 244 1,310 +192
May05 040603 95.40 95.40 91.75 93.03 -0.83 0 1,173 +0
Jun05 040603 89.65 90.53 89.65 90.53 -0.78 665 2,110 +301
Total Volume and Open Interest 42,749 162,652 -2,064
Unleaded Gas(NYM)
Jul04 040603 129.00 129.30 120.00 123.54 -4.69 42,871 63,011 -3,958
Aug04 040603 125.00 125.30 117.00 120.30 -3.97 12,473 24,085 +2,080
Sep04 040603 118.70 119.50 113.10 116.00 -3.52 3,076 17,662 -16
Oct04 040603 109.50 110.00 108.30 109.85 -3.17 639 7,368 -1
Nov04 040603 109.00 109.00 106.10 106.10 -2.92 225 3,574 +112
Total Volume and Open Interest 59,721 137,208 -1,950
RBOB Gasoline(NYMEX)
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Jul04 040603 6.560 6.590 6.260 6.363 -0.156 29,875 88,351 -3,110
Aug04 040603 6.620 6.630 6.315 6.411 -0.156 8,917 31,255 -882
Sep04 040603 6.610 6.630 6.320 6.413 -0.148 4,519 29,986 +1,547
Oct04 040603 6.640 6.640 6.350 6.435 -0.146 4,363 27,264 +408
Nov04 040603 6.830 6.830 6.540 6.620 -0.139 1,263 18,187 -48
Dec04 040603 7.010 7.010 6.680 6.810 -0.137 2,072 21,050 +424
Jan05 040603 7.130 7.140 6.840 6.940 -0.137 1,127 20,001 +65
Feb05 040603 7.085 7.085 6.810 6.890 -0.137 1,173 13,334 +605
Mar05 040603 6.890 6.900 6.610 6.710 -0.132 1,320 14,058 -50
Apr05 040603 6.180 6.180 6.020 6.055 -0.072 1,070 11,529 -196
May05 040603 5.980 6.000 5.880 5.885 -0.067 309 9,548 -43
Jun05 040603 6.000 6.000 5.890 5.893 -0.064 56 6,677 +8
Jul05 040603 6.000 6.000 5.900 5.923 -0.064 511 11,149 +45
Aug05 040603 5.940 5.940 5.938 5.938 -0.059 720 6,450 +124
Sep05 040603 5.940 5.940 5.900 5.900 -0.059 636 7,239 +542
Oct05 040603 5.960 5.960 5.910 5.915 -0.059 470 5,242 -260
Total Volume and Open Interest 60,291 379,122 -1,188
Brent Crude Oil(ICE)
Jul04 040603 37.39 37.60 35.50 36.40 -0.46 50,019 81,679 -5,139
Aug04 040603 37.13 37.35 35.35 36.22 -0.39 37,632 81,261 +3,573
Sep04 040603 36.83 36.93 35.30 35.96 -0.34 9,393 29,170 +2,733
Oct04 040603 36.30 36.53 34.95 35.61 -0.29 3,591 14,695 +804
Nov04 040603 35.87 35.87 34.57 35.18 -0.28 1,120 9,631 -50
Dec04 040603 35.45 35.60 33.65 34.75 -0.26 6,053 33,121 +425
Jan05 040603 34.80 35.00 34.31 34.31 -0.24 50 14,116 +0
Feb05 040603 34.35 34.58 33.90 33.90 -0.21 25 6,430 -25
Mar05 040603 33.51 33.51 33.51 33.51 -0.19 225 6,872 -125
Apr05 040603 33.60 33.60 33.15 33.15 -0.18 0 6,895 +0
May05 040603 32.84 32.84 32.84 32.84 -0.17 0 1,568 +0
Jun05 040603 33.17 33.18 31.85 32.63 -0.06 475 16,227 +175
Total Volume and Open Interest 111,218 350,958 +2,626
Gas Oil(ICE)
Jun04 040603 324.00 326.00 313.00 314.25 -14.00 14,823 35,347 -4,526
Jul04 040603 320.00 321.25 308.00 309.75 -14.00 12,866 47,096 +3,259
Aug04 040603 318.00 319.25 307.25 308.00 -13.75 2,867 15,874 +517
Sep04 040603 316.75 316.75 306.25 307.00 -13.25 1,751 14,901 +491
Oct04 040603 314.00 314.00 305.00 305.25 -13.25 48 8,732 -10
Nov04 040603 311.00 311.00 303.25 303.25 -13.00 0 5,316 +0
Dec04 040603 309.00 310.25 300.00 300.00 -13.00 1,002 23,956 +452
Jan05 040603 303.50 305.75 296.00 296.25 -12.75 0 4,916 +0
Feb05 040603 298.25 298.25 291.50 291.50 -12.50 0 1,950 +0
Mar05 040603 285.50 285.50 285.50 285.50 -12.00 0 2,465 +0
Total Volume and Open Interest 33,757 177,250 +583
US Dollar Index(NYBOT)
Jun04 040603 89.02 89.18 88.80 89.00 +0.10 2,197 9,582 -2
Sep04 040603 89.37 89.60 89.20 89.36 +0.10 119 2,466 +54
Dec04 040603 89.85 89.85 89.67 89.67 +0.08 5 58 +0
Total Volume and Open Interest 2,321 12,114 +52
Australian Dollar(CME)
Jun04 040603 69.53 69.55 68.35 68.74 -0.65 3,013 35,917 -111
Sep04 040603 68.81 68.90 67.70 68.05 -0.64 406 3,341 +598
Dec04 040603 67.95 67.95 67.45 67.46 -0.63 2 196 +1
Total Volume and Open Interest 3,421 39,542 +488
British Pound(CME)
Jun04 040603 183.60 184.14 183.36 183.88 +0.54 4,692 54,096 +1,947
Sep04 040603 182.05 182.76 181.96 182.40 +0.54 372 2,706 +586
Dec04 040603 181.00 181.00 181.00 181.00 +0.54 0 363 +0
Total Volume and Open Interest 5,064 57,169 +2,533
Canadian Dollar(CME)
Jun04 040603 73.59 73.67 73.29 73.41 unch 5,284 63,551 -2,359
Sep04 040603 73.45 73.55 73.15 73.28 unch 1,580 13,654 +1,967
Dec04 040603 73.41 73.41 73.12 73.21 unch 19 3,757 -55
Mar05 040603 73.15 73.15 73.15 73.15 unch 0 488 +0
Total Volume and Open Interest 6,883 81,691 -447
Japanese Yen(CME)
Jun04 040603 89.76 90.30 89.74 90.22 -0.65 4,809 112,183 -232
Sep04 040603 90.08 90.60 90.08 90.55 -0.65 691 3,705 +421
Dec04 040603 90.68 91.03 90.68 90.98 -0.65 1 135 +0
Total Volume and Open Interest 5,501 116,028 +189
Swiss Franc(CME)
Jun04 040603 80.16 80.31 79.79 79.91 -0.14 5,001 43,194 -906
Sep04 040603 80.36 80.48 80.03 80.13 -0.14 734 2,360 +671
Dec04 040603 80.47 80.47 80.38 80.38 -0.14 6 124 +0
Total Volume and Open Interest 5,741 45,735 -235
EuroFX(CME)
Jun04 040603 122.25 122.50 121.87 122.13 -0.08 11,574 143,619 -6,935
Sep04 040603 122.04 122.25 121.68 121.92 -0.08 1,587 9,445 +1,051
Dec04 040603 121.83 121.83 121.83 121.83 -0.08 6 442 +4
Total Volume and Open Interest 13,177 153,719 -5,871
Mexican Peso(CME)
Jun04 040603 8702.5 8792.5 8702.5 8722.5 +22.5 14,146 59,427 -1,017
Jul04 040603 8655.0 8680.0 8655.0 8672.5 +22.5 0 417 +0
Total Volume and Open Interest 15,564 67,805 -4
30-Year T-Bonds(CBOT)
Jun04 040603 105~16 105~29 105~06 105~25 +0~06 69,526 151,436 -29,681
Sep04 040603 104~05 104~17 103~21 104~13 +0~06 251,754 385,814 +24,346
Dec04 040603 102~27 103~06 102~27 103~06 +0~06 105 2,818 +2
Total Volume and Open Interest 321,385 540,264 -5,333
10-Year T-Notes(CBOT)
Jun04 040603 109~105 109~200 109~050 109~175 +0~055 156,157 310,281 -59,518
Sep04 040603 107~255 108~045 107~195 108~015 +0~055 661,249 1,004,149 +26,747
Total Volume and Open Interest 818,397 1,328,994 -32,302
5-Year T-Notes(CBOT)
Jun04 040603 109~045 109~100 109~035 109~090 +0~020 49,372 0 +0
Sep04 040603 107~245 107~315 107~210 107~295 +0~030 317,220 0 +0
Dec04 040603 106~225 106~225 106~225 106~225 +0~030 0 2,026 +0
Total Volume and Open Interest 366,592 2,026 +0
2 Year T-Notes(CBOT)
Jun04 040603 105~114 105~121 105~114 105~120 +0~004 13,892 61,305 -1,554
Sep04 040603 105~012 105~022 105~007 105~018 +0~005 14,267 155,795 +5,827
Total Volume and Open Interest 28,159 217,100 +4,273
Eurodollars(CME)
Jun04 040603 98.552 98.555 98.545 98.552 -0.003 74,043 805,964 +1,566
Sep04 040603 98.005 98.025 97.990 98.005 -0.005 99,971 854,853 +20,093
Dec04 040603 97.495 97.525 97.475 97.500 +0.005 116,144 850,738 +7,961
Mar05 040603 97.020 97.065 96.980 97.035 +0.010 117,856 688,097 +20,119
Jun05 040603 96.590 96.640 96.560 96.620 +0.020 93,624 595,388 +5,387
Sep05 040603 96.225 96.280 96.210 96.260 +0.025 52,306 439,229 +7,158
Dec05 040603 95.890 95.950 95.860 95.935 +0.025 37,423 367,710 -1,951
Mar06 040603 95.640 95.695 95.605 95.670 +0.020 32,149 291,109 -10
Jun06 040603 95.400 95.460 95.400 95.440 +0.015 25,689 189,367 -798
Sep06 040603 95.200 95.250 95.180 95.235 +0.015 16,929 185,535 +482
Dec06 040603 95.000 95.060 95.000 95.045 +0.015 17,437 137,996 +952
Mar07 040603 94.870 94.920 94.870 94.900 +0.015 18,748 126,176 +1,007
Jun07 040603 94.730 94.765 94.730 94.750 +0.010 11,097 92,966 +3,890
Sep07 040603 94.590 94.625 94.585 94.610 +0.010 6,188 86,779 +250
Dec07 040603 94.445 94.485 94.445 94.475 +0.010 5,593 66,111 +717
Mar08 040603 94.335 94.375 94.335 94.365 +0.010 10,639 68,205 -2,201
Jun08 040603 94.210 94.270 94.210 94.255 +0.005 4,725 59,710 +616
Sep08 040603 94.115 94.170 94.115 94.155 +0.005 4,741 50,314 +241
Total Volume and Open Interest 759,595 6,160,994 +67,107
3-Mth Euro-Yen(CME)
Jun04 040603 99.93 99.93 99.93 99.93 unch 20 12,609 -114
Sep04 040603 99.90 99.90 99.90 99.90 -0.01 266 5,823 -42
Dec04 040603 99.89 99.89 99.89 99.89 unch 1,135 9,896 +536
Mar05 040603 99.84 99.84 99.84 99.84 unch 114 5,376 +33
Jun05 040603 99.76 99.76 99.76 99.76 unch 0 4,864 -225
Sep05 040603 99.64 99.64 99.64 99.64 unch 20 2,976 -50
Dec05 040603 99.53 99.53 99.53 99.53 +0.01 0 1,863 -100
Mar06 040603 99.40 99.40 99.40 99.40 unch 0 1,424 -260
Jun06 040603 99.29 99.29 99.29 99.29 -0.02 0 701 +0
Sep06 040603 99.19 99.19 99.19 99.19 -0.03 0 789 +0
Total Volume and Open Interest 1,555 47,675 -222
3-Mth Euro-Yen(SIMEX)
Jun04 040603 99.93 99.93 99.93 99.93 +0.01 122 71,459 -227
Sep04 040603 99.91 99.91 99.90 99.91 unch 477 39,380 -67
Dec04 040603 99.89 99.90 99.89 99.89 unch 5,954 66,830 -2,899
Mar05 040603 99.84 99.85 99.83 99.84 unch 6,504 51,335 +3,918
Jun05 040603 99.76 99.78 99.76 99.76 unch 503 46,763 +270
Sep05 040603 99.64 99.66 99.64 99.65 +0.01 396 42,451 +98
Dec05 040603 99.52 99.54 99.51 99.53 unch 588 22,603 +608
Mar06 040603 99.39 99.42 99.39 99.40 -0.02 140 13,926 +78
Total Volume and Open Interest 14,711 375,694 +1,806
German Euro-Bund(EUREX)
Jun04 040603 112.77 112.93 112.59 112.91 +0.04 1,387,927 723,979 -121,280
Sep04 040603 112.28 112.43 112.09 112.43 +0.11 486,247 422,368 +93,600
Dec04 040603 111.20 111.45 111.20 111.45 +0.01 260 34 +10
Total Volume and Open Interest 1,874,434 1,146,381 -27,670
German Euro-Bobl(EUREX)
Jun04 040603 110.65 110.70 110.49 110.69 unch 920,807 513,470 -76,108
Sep04 040603 110.02 110.14 109.86 110.14 +0.07 307,162 414,545 +68,093
Dec04 040603 109.21 109.21 109.21 109.21 +0.03 1,927 10 +0
Total Volume and Open Interest 1,229,896 928,025 -8,015
Long Gilt(LIFFE)
Jun04 040603 105~07 105~10 105~03 105~10 +0~00 23,998 38,809 -8,064
Sep04 040603 104~29 105~00 104~23 104~31 +0~01 41,915 206,482 +3,071
Total Volume and Open Interest 65,913 245,291 -4,993
3-Mth Short Sterling(LIFFE)
Jun04 040603 95.27 95.29 95.26 95.28 +0.01 30,229 203,314 -7,886
Sep04 040603 94.87 94.90 94.85 94.89 +0.02 38,386 220,700 +5,020
Dec04 040603 94.60 94.64 94.58 94.62 +0.02 41,788 246,501 -2,054
Total Volume and Open Interest 165,493 1,321,658 -7,400
3-Mth Euribor(LIFFE)
Jun04 040603 97.900 97.900 97.890 97.900 unch 32,613 574,603 -1,464
Sep04 040603 97.785 97.795 97.765 97.790 +0.005 71,794 512,709 +928
Dec04 040603 97.575 97.590 97.545 97.585 +0.010 105,941 569,557 -3,397
Total Volume and Open Interest 411,096 3,077,501 +11,748
3-Mth Aus T-Bills(SFE)
Jun04 040603 94.51 94.53 94.51 94.53 +0.02 9,714 74,752 -2,226
Sep04 040603 94.50 94.56 94.48 94.55 +0.06 53,320 176,960 +24,133
Dec04 040603 94.45 94.53 94.44 94.51 +0.06 11,506 78,659 +3,649
Mar05 040603 94.42 94.49 94.40 94.47 +0.07 5,653 43,340 +2,165
Jun05 040603 94.36 94.44 94.35 94.42 +0.07 1,049 20,770 +604
Sep05 040603 94.35 94.37 94.35 94.37 +0.09 736 14,384 +60
Dec05 040603 94.27 94.31 94.27 94.30 +0.08 445 11,491 +360
Mar06 040603 94.16 94.23 94.16 94.23 +0.09 692 7,526 +311
Jun06 040603 94.17 94.17 94.17 94.17 +0.10 927 2,415 +308
Sep06 040603 94.10 94.10 94.10 94.10 +0.09 335 2,058 +250
Total Volume and Open Interest 84,437 435,465 +29,664
10-Year Aus T-Bonds(SFE)
Jun04 040603 94.18 94.18 94.17 94.18 +0.00 19,569 222,247 +6,198
Sep04 040603 96.79 96.79 96.79 96.79 +2.65 850 988 +888
Total Volume and Open Interest 139,815 429,750 +42,571
3-Year Aus T-Bonds(SFE)
Jun04 040603 94.58 94.68 94.57 94.66 +0.07 98,776 416,797 +35,722
Sep04 040603 94.52 94.59 94.52 94.58 +0.06 7,514 12,953 +6,849
Total Volume and Open Interest 106,290 429,750 +42,571
Gold(CMX)
Jun04 040603 391.7 393.0 387.4 388.1 -3.5 937 1,625 -1,375
Aug04 040603 392.2 393.7 388.3 388.9 -3.6 55,683 132,880 -2,773
Oct04 040603 395.0 395.0 389.8 390.2 -3.6 329 9,542 +65
Dec04 040603 394.5 396.5 391.0 391.6 -3.6 1,607 38,576 +76
Feb05 040603 393.1 393.1 393.1 393.1 -3.6 53 3,184 +55
Apr05 040603 397.5 397.5 394.8 394.8 -3.6 0 3,565 +0
Jun05 040603 395.8 396.6 395.8 396.6 -3.6 1 12,869 +0
Aug05 040603 398.6 398.6 398.6 398.6 -3.6 29 2,461 +28
Oct05 040603 400.7 400.7 400.7 400.7 -3.6 0 276 +0
Dec05 040603 408.0 408.0 402.9 402.9 -3.6 15 6,425 +12
Feb06 040603 405.3 405.3 405.3 405.3 -3.6 235 573 +235
Apr06 040603 407.8 407.8 407.8 407.8 -3.6 235 435 +235
Total Volume and Open Interest 59,320 225,333 -3,388
Silver(CMX)
Jul04 040603 583.0 588.0 571.5 573.5 -10.3 16,933 53,106 +1,282
Sep04 040603 588.0 589.0 573.0 575.3 -10.2 478 9,217 +265
Dec04 040603 589.0 592.0 575.0 577.7 -10.2 768 14,717 +147
Mar05 040603 590.0 590.0 580.0 580.0 -10.1 13 3,768 -3
May05 040603 582.1 582.1 582.1 582.1 -10.1 0 812 +0
Jul05 040603 588.0 588.0 584.0 584.0 -10.0 0 1,574 +0
Sep05 040603 592.0 592.0 585.6 585.6 -10.0 1 86 +1
Total Volume and Open Interest 18,259 87,588 +1,697
Platinum(NYM)
Jul04 040603 831.0 834.8 827.0 827.3 +0.9 823 4,807 +48
Oct04 040603 826.0 826.0 820.3 820.3 +0.9 67 669 +61
Jan05 040603 815.3 815.3 815.3 815.3 +0.9 0 8 +0
Total Volume and Open Interest 890 5,484 +109
Palladium(NYME)
Jun04 040603 244.00 249.00 244.00 245.75 +0.35 153 905 -345
Sep04 040603 247.00 250.00 246.50 247.00 +0.10 364 6,887 +52
Dec04 040603 252.00 252.00 248.50 248.50 +0.10 10 420 +10
Total Volume and Open Interest 527 8,212 -283
Copper(CMX)
Jul04 040603 125.30 126.30 124.10 124.60 -0.20 11,685 40,218 -900
Sep04 040603 124.90 125.70 123.70 124.15 -0.15 1,711 11,484 +669
Dec04 040603 121.50 122.20 120.80 120.95 -0.05 345 10,357 -66
Mar05 040603 118.50 119.00 117.95 117.95 -0.05 0 1,296 +0
May05 040603 115.85 115.85 115.85 115.85 -0.05 7 309 +7
Total Volume and Open Interest 13,960 71,182 -354
Aluminum(CMX)
Jun04 040603 81.00 81.00 81.00 81.00 +0.30 234 234 -153
Jul04 040603 81.00 81.00 81.00 81.00 +0.30 513 2,147 -189
Aug04 040603 80.90 80.90 80.90 80.90 +0.20 102 341 +100
Sep04 040603 80.80 80.80 80.80 80.80 +0.20 0 415 +0
Oct04 040603 80.40 80.40 80.40 80.40 +0.20 0 387 +0
Nov04 040603 79.95 79.95 79.95 79.95 +0.20 0 103 +0
Total Volume and Open Interest 1,209 10,129 +118
DJIA Index(CBOT)
Jun04 040603 10221 10280 10180 10185 -78 7,120 44,537 +427
Sep04 040603 10205 10255 10168 10168 -78 110 1,726 +43
Dec04 040603 10161 10161 10161 10161 -78 2 19 +2
Total Volume and Open Interest 7,232 46,282 +472
S & P 500(CME)
Jun04 040603 1121.50 1125.00 1114.50 1114.90 -10.50 49,436 521,921 -10,469
Sep04 040603 1121.00 1124.00 1114.30 1114.30 -10.50 13,039 67,132 +8,962
Dec04 040603 1114.70 1114.70 1114.70 1114.70 -10.60 201 3,143 +162
Mar05 040603 1116.50 1116.50 1116.50 1116.50 -10.60 2 236 +0
Total Volume and Open Interest 62,685 592,648 -1,338
S & P 500 E-Mini(Globex)
Jun04 040603 1125.25 1126.00 1114.50 1115.00 -10.50 570,289 558,681 +11,897
Sep04 040603 1125.00 1125.00 1114.00 1114.25 -10.50 11,502 25,540 +7,699
Total Volume and Open Interest 581,791 584,221 +19,596
NASDAQ 100(CME)
Jun04 040603 1460.00 1463.00 1442.00 1443.00 -22.50 15,439 78,579 -390
Sep04 040603 1465.00 1465.00 1447.00 1447.00 -22.50 1,712 4,041 +1,094
Dec04 040603 1451.00 1451.00 1451.00 1451.00 -22.50 0 6 +0
Total Volume and Open Interest 17,151 82,626 +704
NASDAQ 100 E-Mini(Globex)
Jun04 040603 1465.50 1467.50 1441.50 1443.00 -22.50 301,127 317,934 +3,504
Sep04 040603 1470.50 1470.50 1446.50 1447.00 -22.50 841 2,443 +302
Total Volume and Open Interest 301,968 320,377 +3,806
S & P Midcap 400(CME)
Jun04 040603 594.50 594.75 587.00 587.00 -9.25 520 16,400 -60
Sep04 040603 588.25 588.25 587.00 587.00 -9.25      
Dec04 040603 588.25 588.25 587.00 587.00 -9.25      
Total Volume and Open Interest 520 16,400 -60
Russell 2000(CME)
Jun04 040603 571.50 571.50 561.00 561.00 -11.75 2,203 31,726 -33
Sep04 040603 571.00 571.00 560.10 560.10 -11.65 343 586 +332
Dec04 040603 559.90 559.90 559.90 559.90 -11.65      
Total Volume and Open Interest 2,546 32,312 +299
Russell 2000 E-Mini(Globex)
Jun04 040603 572.40 572.80 560.70 561.00 -11.80 65,999 102,843 -2,923
Sep04 040603 569.60 569.60 559.90 560.10 -11.70 46 679 -19
Total Volume and Open Interest 66,045 103,522 -2,942
Value Line(KCBT)
Jun04 040603 1559.00 1561.00 1559.00 1561.00 -22.00 0 39 +0
Total Volume and Open Interest 1 42 +1
Nikkei 225(CME)
Jun04 040603 11320 11360 10955 11055 -190 48,586 155,558 -762
Sep04 040603 11295 11330 10975 11055 -185 2,081 4,103 +130
Total Volume and Open Interest 50,667 159,661 -632
Nikkei 225(SGX)
Jun04 040603 11320 11360 10955 11055 -190 48,586 155,558 -762
Sep04 040603 11295 11330 10975 11055 -185 2,081 4,103 +130
Dec04 040603 11025 11025 11025 11025 -185      
Total Volume and Open Interest 50,667 159,661 -632
CAC 40(EURONEXT)
Jun04 040603 3622.5 3654.0 3604.0 3641.5 +3.5 50,706 428,089 +8,779
Jul04 040603 3616.5 3646.5 3610.0 3646.5 +3.0 193 559 +191
Aug04 040603 3652.5 3652.5 3652.5 3652.5 +3.5      
Total Volume and Open Interest 50,999 450,270  
Hang Seng Index(HKFE)
Jun04 040603 12195 12265 11726 11859 -376 41,603 83,332 +866
Jul04 040603 12155 12261 11802 11857 -363 364 224 +65
Total Volume and Open Interest 42,011 83,984 +928
DAX(EUREX)
Jun04 040603 3897.0 3941.0 3872.5 3925.0 +2.0 111,220 199,909 -2,842
Sep04 040603 3919.5 3958.5 3893.5 3945.5 +2.0 2,329 8,827 -34
Dec04 040603 3935.0 3968.0 3915.0 3968.0 +2.5 530 3,240 +8
Total Volume and Open Interest 114,079 211,976 -2,868
FT-SE 100(EURONEXT)
Jun04 040603 4433.00 4450.50 4404.00 4435.00 -2.50 69,581 402,994 -2,751
Sep04 040603 4443.00 4448.00 4421.50 4446.00 -2.00 9,360 40,297 +2,159
Dec04 040603 4476.50 4476.50 4476.50 4476.50 -2.50 0 21,622 +0
Total Volume and Open Interest 78,941 466,064 -592
SPI 200(SFE)
Jun04 040603 3482.0 3482.0 3453.0 3468.0 -9.0 11,914 157,396 +4,070
Sep04 040603 3484.0 3484.0 3463.0 3475.0 -9.0 353 7,638 +227
Dec04 040603 3499.0 3499.0 3488.0 3488.0 -10.0 34 2,586 +22
Total Volume and Open Interest 12,302 169,273 +4,319
GSCI(CME)
Jun04 040603 304.80 306.00 294.50 298.20 -5.90 292 15,642 -66
Jul04 040603 302.90 302.90 297.00 297.00 -5.60 46 387 +4
Aug04 040603 293.50 293.50 293.50 293.50 -6.00 2 1 +0
Total Volume and Open Interest 340 16,030 -62
Reuters CRB Index(NYBOT)
Aug04 040603 273.75 274.55 271.50 271.50 -3.50 64 96 +12
Nov04 040603 272.00 272.00 272.00 272.00 -3.50 0 3 +0
Jan05 040603 272.25 272.25 272.25 272.25 -3.50 0 5 +0
Total Volume and Open Interest 125 301 -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- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com