MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri June 11, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul04 040610 853.00 857.00 839.00 847.00 -5.00 33,249 89,066 -2,597
Aug04 040610 796.00 797.00 780.00 784.50 -16.00 8,101 28,028 +1,441
Sep04 040610 703.00 703.00 682.00 691.75 -17.75 2,376 11,592 -261
Nov04 040610 666.00 669.00 654.50 663.50 -15.50 15,951 63,216 +1,699
Jan05 040610 667.00 670.00 658.00 665.00 -15.50 175 4,693 -16
Mar05 040610 664.00 669.00 660.00 664.50 -15.00 297 3,655 +103
May05 040610 662.00 665.00 654.00 661.00 -10.00 195 2,781 +132
Total Volume and Open Interest 60,554 204,808 +534
Soybean Meal(CBOT)
Jul04 040610 271.00 273.50 268.00 271.30 -1.20 12,790 45,454 -76
Aug04 040610 259.50 259.50 255.50 258.40 -3.60 7,066 24,301 +955
Sep04 040610 237.50 237.50 233.50 235.30 -3.70 1,369 15,861 -46
Oct04 040610 211.00 212.00 209.00 209.50 -5.00 302 13,088 +33
Dec04 040610 206.00 208.00 204.00 205.30 -4.70 5,952 33,992 +994
Jan05 040610 204.50 207.00 203.50 203.50 -5.00 383 4,434 +202
Mar05 040610 203.50 206.00 203.50 204.50 -4.50 195 4,590 +12
May05 040610 204.50 206.00 202.00 204.00 -4.00 509 3,281 +217
Total Volume and Open Interest 28,794 149,698 +2,453
Soybean Oil(CBOT)
Jul04 040610 28.08 28.17 27.68 27.83 -0.38 10,344 43,784 -2,127
Aug04 040610 27.50 27.55 26.95 27.01 -0.54 4,076 18,477 +842
Sep04 040610 26.85 26.85 26.25 26.25 -0.63 932 16,450 +21
Oct04 040610 25.40 25.40 25.12 25.25 -0.38 718 10,637 -6
Dec04 040610 24.57 24.57 24.22 24.36 -0.51 3,894 30,773 +1,258
Jan05 040610 24.45 24.45 24.28 24.28 -0.54 122 5,376 +54
Mar05 040610 24.45 24.45 24.25 24.28 -0.54 74 4,506 +20
May05 040610 24.45 24.45 24.23 24.28 -0.52 46 1,596 +6
Total Volume and Open Interest 20,356 135,096 +8
Canola(WCE)
Jul04 040610 381.5 381.5 379.5 379.5 -2.0 3,073 17,197 -295
Sep04 040610 362.8 362.8 362.8 362.8 -6.0 0 50 +0
Nov04 040610 364.0 364.0 362.0 362.4 -5.6 2,129 40,272 +870
Jan05 040610 366.3 366.3 366.3 366.3 -6.2 15 1,400 +10
Mar05 040610 369.0 369.0 369.0 369.0 -6.0 0 490 +0
Total Volume and Open Interest 5,217 59,731 +585
Corn(CBOT)
Jul04 040610 294.00 294.00 284.50 285.75 -11.75 35,711 171,870 -10,123
Sep04 040610 298.00 298.50 288.50 289.75 -12.50 21,713 96,177 +8,964
Dec04 040610 298.00 298.00 289.50 290.75 -11.75 44,065 315,416 -512
Mar05 040610 302.50 302.50 294.75 295.00 -12.00 2,465 28,556 +1,204
May05 040610 304.00 304.75 299.00 299.50 -10.75 852 8,371 +461
Jul05 040610 304.50 304.50 298.50 299.25 -10.25 346 8,321 +131
Total Volume and Open Interest 105,838 640,721 -53
Wheat(CBOT)
Jul04 040610 355.00 356.50 350.00 350.50 -9.50 20,398 58,985 -4,148
Sep04 040610 365.00 366.00 360.00 361.50 -9.50 10,407 38,947 +3,813
Dec04 040610 377.00 378.00 371.25 372.00 -9.50 2,521 22,425 +397
Mar05 040610 382.00 383.00 379.50 380.25 -8.75 265 4,865 +288
May05 040610 385.00 385.00 381.00 381.00 -9.50 0 98 +0
Total Volume and Open Interest 33,608 126,862 +359
Wheat(KCBT)
Jul04 040610 381.00 381.00 375.00 376.00 -6.75 6,653 28,184 -2,545
Sep04 040610 388.00 388.50 383.00 383.50 -8.50 4,590 19,497 +2,028
Dec04 040610 398.00 398.00 392.50 394.25 -6.50 1,789 11,527 +547
Mar05 040610 401.50 401.50 399.00 400.25 -6.75 147 1,142 +136
May05 040610 401.00 401.00 401.00 401.00 unch 0 11 +0
Total Volume and Open Interest 13,181 60,860 +166
Wheat(MGE)
Jul04 040610 410.50 411.00 406.25 407.00 -5.75 2,219 12,757 -245
Sep04 040610 406.00 406.50 402.00 403.50 -5.50 1,562 10,192 +7
Dec04 040610 411.00 411.00 407.25 408.25 -4.75 481 10,239 +100
Mar05 040610 410.00 411.50 410.00 410.50 -4.25 22 506 +20
May05 040610 408.50 408.50 408.50 408.50 -4.00 0 159 +0
Total Volume and Open Interest 4,285 33,904 -118
Oats(CBOT)
Jul04 040610 145.50 146.25 143.00 145.25 -1.50 438 4,530 -107
Sep04 040610 151.00 151.50 150.00 151.00 -1.50 125 2,436 +57
Dec04 040610 157.75 158.00 155.00 156.50 -2.50 250 4,691 +7
Mar05 040610 163.00 163.00 163.00 163.00 -2.00 1 94 +0
Total Volume and Open Interest 814 11,785 -43
Rough Rice(CBOT)
Jul04 040610 10.10 10.15 10.04 10.07 +0.04 323 2,786 +10
Sep04 040610 9.30 9.30 9.08 9.08 -0.07 90 644 -52
Nov04 040610 9.10 9.12 8.90 9.04 -0.01 10 1,162 +1
Jan05 040610 9.20 9.20 9.15 9.15 -0.06 0 226 +0
Total Volume and Open Interest 423 4,902 -41
Live Cattle(CME)
Jun04 040610 89.250 89.250 86.475 86.750 -2.725 6,053 11,521 -2,117
Aug04 040610 89.000 89.000 86.900 87.250 -1.900 10,626 71,569 -493
Oct04 040610 88.700 88.700 87.450 87.650 -1.100 3,985 26,872 -84
Dec04 040610 88.600 88.600 87.550 88.050 -0.475 1,120 10,741 +246
Feb05 040610 88.125 88.350 87.750 88.125 -0.525 280 5,525 +67
Apr05 040610 86.200 86.200 85.750 86.050 -0.475 143 1,801 -4
Total Volume and Open Interest 22,266 128,508 -2,355
Feeder Cattle(CME)
Aug04 040610 108.600 108.600 107.100 107.500 -0.875 1,579 11,347 -28
Sep04 040610 107.150 107.250 105.800 105.900 -1.150 245 1,139 -53
Oct04 040610 106.000 106.000 104.850 105.050 -0.825 272 1,969 +24
Nov04 040610 104.700 104.700 103.700 104.100 -0.800 73 851 +45
Jan05 040610 100.400 100.400 100.000 100.000 -0.750 25 317 +0
Mar05 040610 95.950 96.000 95.000 95.200 -0.800 14 75 +5
Apr05 040610 95.500 95.500 95.000 95.000 -0.700 2 45 +0
Total Volume and Open Interest 2,210 15,747 -7
Lean Hogs(CME)
Jun04 040610 77.900 78.500 77.900 78.400 +0.250 2,342 7,858 -618
Jul04 040610 75.400 76.550 75.350 76.325 +0.850 7,799 26,925 -3,812
Aug04 040610 75.050 76.250 74.900 76.225 +0.775 6,665 27,135 +2,912
Oct04 040610 63.500 64.400 63.200 64.375 +0.575 891 10,234 +29
Dec04 040610 58.100 59.250 57.900 59.225 +0.925 361 6,642 +50
Feb05 040610 59.000 59.500 59.000 59.500 +0.200 62 850 +20
Apr05 040610 60.100 60.250 60.100 60.250 +0.100 10 387 +3
May05 040610 62.175 62.175 62.175 62.175 -0.025 0 47 +0
Total Volume and Open Interest 18,132 80,119 -1,416
Pork Bellies(CME)
Jul04 040610 108.600 111.750 107.950 111.750 +2.725 549 2,393 -81
Aug04 040610 107.000 110.100 106.250 109.800 +2.375 165 646 -5
Feb05 040610 94.400 94.500 92.750 92.750 -1.750 3 24 +2
Mar05 040610 93.250 93.250 93.250 93.250 unch 0 2 +0
Total Volume and Open Interest 717 3,065 -84
Class III Milk(CME)
Jun04 040610 17.50 17.57 17.47 17.57 +0.02 315 6,569 +89
Jul04 040610 16.40 16.42 16.22 16.30 -0.16 927 4,550 -212
Aug04 040610 16.40 16.46 16.19 16.21 -0.28 849 4,497 -267
Sep04 040610 15.75 15.90 15.62 15.78 -0.01 503 4,251 -225
Oct04 040610 14.48 14.55 14.45 14.55 -0.05 129 3,143 +10
Total Volume and Open Interest 2,805 28,476 -615
Cocoa(NYBOT)
Jul04 040610 1351 1359 1342 1347 -14 9,642 18,850 -3,607
Sep04 040610 1361 1370 1353 1360 -11 8,040 31,778 +3,575
Dec04 040610 1381 1381 1370 1374 -12 945 14,542 +241
Mar05 040610 1400 1400 1397 1397 -11 110 9,902 +65
May05 040610 1412 1412 1411 1411 -11 50 11,404 +50
Jul05 040610 1430 1430 1426 1426 -11 1,639 10,836 +790
Sep05 040610 1442 1442 1442 1442 -11 1 4,730 +0
Total Volume and Open Interest 20,427 103,195 +1,114
Coffee "C"(NYBOT)
Jul04 040610 84.00 85.00 82.50 83.25 +0.25 14,348 51,459 -5,774
Sep04 040610 86.00 87.25 84.80 85.55 +0.25 10,463 42,227 +5,278
Dec04 040610 88.60 90.25 88.00 88.35 +0.10 1,470 11,733 +3
Mar05 040610 91.00 92.10 90.80 91.05 +0.10 244 6,148 +100
May05 040610 92.50 93.50 91.00 92.55 +0.05 76 1,136 -12
Jul05 040610 94.00 95.00 93.95 93.95 -0.05 130 968 +25
Total Volume and Open Interest 26,798 114,231 -336
Orange Juice(NYBOT)
Jul04 040610 56.05 56.25 54.65 55.60 -0.80 989 21,188 +41
Sep04 040610 58.50 58.50 57.10 57.90 -0.70 652 7,220 +297
Nov04 040610 60.50 60.50 59.20 60.15 -0.40 198 5,173 +90
Jan05 040610 62.65 62.70 61.50 62.30 -0.40 277 1,366 +155
Mar05 040610 64.00 64.00 63.50 63.95 -0.90 60 2,876 -5
Total Volume and Open Interest 2,194 40,751 +596
Sugar #11(NYBOT)
Jul04 040610 6.93 6.95 6.68 6.75 -0.18 26,481 118,197 -3,701
Oct04 040610 7.37 7.39 7.14 7.24 -0.13 18,181 103,679 +5,503
Mar05 040610 7.67 7.69 7.51 7.58 -0.09 4,759 37,617 -438
May05 040610 7.59 7.59 7.47 7.52 -0.07 1,925 14,015 +280
Jul05 040610 7.40 7.41 7.29 7.32 -0.07 451 9,794 +159
Total Volume and Open Interest 52,064 293,817 +1,960
London Cocoa(LCE)
Jul04 040610 775 781 771 773 -12 2,663 41,797 -914
Sep04 040610 788 796 787 789 -11 2,436 31,688 +1,257
Dec04 040610 817 820 810 812 -12 564 46,697 +98
Mar05 040610 839 839 833 833 -11 516 28,069 +12
May05 040610 852 852 845 846 -11 428 10,495 +27
Jul05 040610 861 861 859 859 -11 259 9,577 -18
Sep05 040610 869 869 869 869 -11 0 7,070 +0
Total Volume and Open Interest 6,866 182,082 +462
London Coffee(LCE)
Jul04 040610 864.00 872.00 852.00 866.00 +36.00 1,601 58,961 -394
Sep04 040610 839.00 845.00 827.00 838.00 +26.00 3,353 57,183 +570
Nov04 040610 817.00 832.00 808.00 824.00 +21.00 1,253 25,867 +130
Jan05 040610 811.00 826.00 808.00 818.00 +14.00 1,123 16,696 +400
Mar05 040610 823.00 823.00 823.00 823.00 +14.00 279 10,477 +82
May05 040610 828.00 828.00 828.00 828.00 +14.00 76 4,738 +18
Total Volume and Open Interest 7,685 174,266 +806
London Sugar(LCE)
Aug04 040610 215.40 217.30 213.00 213.60 -3.90 1,450 22,512 -290
Oct04 040610 221.70 221.70 218.00 218.60 -3.30 353 12,488 -35
Dec04 040610 226.50 226.50 223.50 223.50 -3.90 19 5,016 +14
Mar05 040610 231.80 232.30 229.30 229.30 -3.60 425 9,693 +302
May05 040610 227.30 227.30 227.30 227.30 -3.60 50 3,809 +0
Total Volume and Open Interest 2,501 59,465 +44
Cotton(NYBOT)
Jul04 040610 57.40 58.75 56.90 58.17 +1.58 8,218 36,510 -138
Oct04 040610 58.30 58.90 58.00 58.60 +1.30 86 1,997 +1
Dec04 040610 58.70 58.85 57.85 58.54 +0.50 6,911 39,094 +559
Mar05 040610 60.70 60.80 60.10 60.45 +0.50 831 7,345 +270
May05 040610 61.37 61.37 61.15 61.15 +0.50 7 1,310 +1
Jul05 040610 61.90 61.90 61.90 61.90 +0.45 14 808 -14
Total Volume and Open Interest 16,088 87,690 +695
Lumber(CME)
Jul04 040610 394.0 396.1 388.1 389.8 -3.9 435 3,555 -37
Sep04 040610 362.9 364.7 359.0 359.5 -3.4 177 1,138 +24
Nov04 040610 332.0 332.1 328.8 328.8 -4.6 49 442 -10
Jan05 040610 333.0 333.0 331.5 331.5 +0.4 0 46 +0
Total Volume and Open Interest 661 5,183 -23
Crude Oil(NYM)
Jul04 040610 37.60 38.60 37.45 38.45 +0.91 124,258 115,795 -21,181
Aug04 040610 37.75 38.75 37.65 38.65 +0.91 95,950 124,236 +9,481
Sep04 040610 37.70 38.65 37.65 38.55 +0.90 28,595 67,542 +2,071
Oct04 040610 37.50 38.28 37.50 38.28 +0.83 5,908 40,262 +1,252
Nov04 040610 37.15 37.91 37.15 37.91 +0.77 2,315 23,666 +362
Dec04 040610 36.80 37.55 36.80 37.54 +0.71 15,929 64,797 -2,589
Jan05 040610 36.45 37.13 36.45 37.13 +0.68 3,964 22,563 +927
Feb05 040610 36.76 36.76 36.76 36.76 +0.65 3,436 11,990 +83
Mar05 040610 36.42 36.42 36.42 36.42 +0.62 1,478 12,417 -470
Apr05 040610 36.12 36.12 36.12 36.12 +0.59 130 8,039 +110
May05 040610 35.83 35.83 35.83 35.83 +0.56 287 4,085 -144
Jun05 040610 35.15 35.58 35.15 35.58 +0.53 2,549 19,557 +514
Jul05 040610 35.30 35.36 35.30 35.36 +0.50 1,060 5,351 -491
Aug05 040610 35.16 35.16 35.16 35.16 +0.48 1,039 4,206 +194
Sep05 040610 34.96 34.96 34.96 34.96 +0.46 3 6,454 -2
Oct05 040610 34.77 34.77 34.77 34.77 +0.44 1 3,354 +0
Total Volume and Open Interest 296,719 685,950 -8,609
Heating Oil(NYM)
Jul04 040610 98.30 101.50 97.80 100.40 +2.33 34,468 39,237 -4,672
Aug04 040610 99.00 102.30 99.00 101.27 +2.33 20,293 30,995 +5,004
Sep04 040610 99.60 102.55 99.60 101.97 +2.33 3,923 14,489 +320
Oct04 040610 101.20 102.95 101.20 102.57 +2.28 945 8,804 -89
Nov04 040610 102.30 103.65 102.30 103.17 +2.23 930 8,307 +346
Dec04 040610 101.00 104.00 101.00 103.62 +2.13 5,201 21,239 +335
Jan05 040610 103.10 104.50 103.10 103.87 +2.08 790 8,175 -147
Feb05 040610 102.60 103.60 102.60 103.17 +1.93 628 6,369 +521
Mar05 040610 100.60 101.30 100.60 100.72 +1.78 566 7,313 -6
Apr05 040610 97.60 97.60 97.22 97.22 +1.63 149 1,435 -73
May05 040610 94.30 94.30 93.82 93.82 +1.43 269 1,243 +6
Jun05 040610 91.47 91.47 91.47 91.47 +1.38 681 2,525 +145
Total Volume and Open Interest 70,338 153,644 +2,520
Unleaded Gas(NYM)
Jul04 040610 116.50 119.00 116.20 118.81 +2.08 39,630 49,088 -1,894
Aug04 040610 115.30 117.70 115.00 117.46 +2.12 16,247 32,612 +2,060
Sep04 040610 112.40 114.80 112.40 114.76 +2.42 4,660 17,577 +259
Oct04 040610 109.10 109.91 108.50 109.91 +2.82 1,401 7,602 +234
Nov04 040610 104.30 197.11 104.30 107.11 +2.87 701 3,218 -192
Dec04 040610 102.50 105.41 102.50 105.41 +2.87 1,030 9,207 +647
Jan05 040610 103.10 104.61 102.80 104.61 +2.87 136 2,673 -13
Feb05 040610 104.66 104.66 104.66 104.66 +2.87 292 2,870 +208
Mar05 040610 103.00 105.36 103.00 105.36 +2.87 50 1,135 -5
Apr05 040610 112.06 112.06 112.06 112.06 +2.87 221 4,596 -17
May05 040610 111.96 111.96 111.96 111.96 +2.82 420 4,975 +178
Jun05 040610 110.91 110.91 110.91 110.91 +2.82 200 806 +200
Total Volume and Open Interest 64,988 136,359 +1,665
Natural Gas(NYM)
Jul04 040610 6.020 6.220 5.980 6.176 +0.094 55,557 53,133 -10,043
Aug04 040610 6.050 6.280 6.040 6.246 +0.102 14,668 36,873 +2,141
Sep04 040610 6.060 6.290 6.050 6.266 +0.110 6,418 31,974 +991
Oct04 040610 6.090 6.305 6.080 6.291 +0.110 6,636 30,197 +444
Nov04 040610 6.320 6.520 6.305 6.509 +0.103 3,741 16,166 -848
Dec04 040610 6.520 6.720 6.520 6.712 +0.096 3,259 20,169 +185
Jan05 040610 6.650 6.850 6.650 6.840 +0.094 2,191 19,598 -298
Feb05 040610 6.580 6.790 6.580 6.790 +0.089 1,076 13,107 +208
Mar05 040610 6.480 6.630 6.480 6.622 +0.081 3,388 14,849 -793
Apr05 040610 5.860 5.970 5.860 5.970 +0.044 3,122 9,676 -1,052
May05 040610 5.720 5.800 5.720 5.800 +0.037 1,188 9,710 +169
Jun05 040610 5.740 5.820 5.740 5.810 +0.032 336 6,654 -66
Jul05 040610 5.820 5.845 5.810 5.845 +0.032 249 11,240 -89
Aug05 040610 5.840 5.858 5.840 5.858 +0.032 188 6,510 +91
Sep05 040610 5.790 5.830 5.790 5.830 +0.039 194 7,077 +29
Oct05 040610 5.800 5.844 5.800 5.844 +0.039 134 5,381 +25
Total Volume and Open Interest 106,852 353,688 -8,257
Brent Crude Oil(IPE)
Jul04 040610 35.70 35.84 35.41 35.44 +0.15 47,132 50,313 -10,405
Aug04 040610 35.75 35.90 35.42 35.46 +0.10 61,042 82,131 +2,591
Sep04 040610 35.68 35.83 35.37 35.37 -0.01 20,405 50,162 +5,884
Oct04 040610 35.38 35.55 35.15 35.15 -0.02 4,846 17,411 +834
Nov04 040610 35.10 35.26 34.83 34.83 -0.03 2,139 8,635 -524
Dec04 040610 34.70 34.90 34.47 34.47 -0.07 8,240 33,309 -1,324
Jan05 040610 34.52 34.52 34.11 34.11 -0.09 859 14,136 -59
Feb05 040610 34.06 34.06 33.78 33.78 -0.10 1,420 6,442 -810
Mar05 040610 33.47 33.47 33.47 33.47 -0.11 1,450 7,144 +314
Apr05 040610 33.45 33.45 33.17 33.17 -0.14 50 7,280 +25
May05 040610 32.91 32.91 32.91 32.91 -0.15 0 1,568 +0
Jun05 040610 32.92 32.95 32.66 32.66 -0.18 1,100 17,354 +990
Total Volume and Open Interest 151,483 349,332 -2,355
Gas Oil(IPE)
Jul04 040610 318.50 318.50 313.00 313.00 +6.00 23,862 48,087 -901
Aug04 040610 314.00 315.50 311.00 311.00 +5.75 8,423 23,946 +1,938
Sep04 040610 313.00 314.00 309.50 309.50 +5.25 3,653 15,254 +432
Oct04 040610 311.00 311.50 307.75 307.75 +4.75 1,454 9,641 +549
Nov04 040610 305.25 305.25 305.25 305.25 +4.00 0 6,000 +0
Dec04 040610 305.00 305.00 302.00 302.00 +4.00 2,264 24,635 +355
Jan05 040610 298.50 298.50 298.50 298.50 +3.75 500 5,330 +350
Feb05 040610 294.75 294.75 294.75 294.75 +3.75 200 2,150 +200
Mar05 040610 289.25 289.25 289.25 289.25 +3.25 400 2,665 +200
Apr05 040610 283.25 283.25 283.25 283.25 +2.25      
Total Volume and Open Interest 56,701 163,075 -5,879
US Dollar Index(NYBOT)
Jun04 040610 89.68 89.78 89.14 89.28 -0.47 3,987 3,704 -1,512
Sep04 040610 90.05 90.17 89.50 89.62 -0.47 4,329 7,879 +2,396
Dec04 040610 89.95 89.95 89.88 89.88 -0.47 26 2,043 +23
Total Volume and Open Interest 8,348 13,637 +910
Australian Dollar(CME)
Jun04 040610 69.40 69.82 69.17 69.79 +0.88 8,342 24,581 -5,526
Sep04 040610 68.70 69.25 68.42 69.10 +0.88 7,794 17,690 +5,626
Dec04 040610 68.55 68.55 68.51 68.51 +0.88 14 243 +14
Total Volume and Open Interest 16,150 42,602 +114
British Pound(CME)
Jun04 040610 182.31 184.33 182.27 184.27 +1.48 9,253 29,532 -8,698
Sep04 040610 180.88 182.97 180.55 182.80 +1.49 11,584 35,186 +9,120
Dec04 040610 181.50 181.60 181.40 181.40 +1.49 0 394 +0
Total Volume and Open Interest 20,837 65,116 +422
Canadian Dollar(CME)
Jun04 040610 73.54 73.80 73.45 73.50 -0.09 16,871 35,182 -6,900
Sep04 040610 73.45 73.65 73.30 73.38 -0.09 16,733 42,688 +12,612
Dec04 040610 73.50 73.50 73.27 73.32 -0.09 325 4,369 +206
Mar05 040610 73.22 73.27 73.22 73.27 -0.09 66 621 +65
Total Volume and Open Interest 33,995 83,081 +5,983
Japanese Yen(CME)
Jun04 040610 91.46 91.56 91.25 91.48 +0.98 30,726 55,535 -21,330
Sep04 040610 91.84 91.97 91.59 91.84 +0.99 36,517 78,052 +29,196
Dec04 040610 92.40 92.40 92.20 92.31 +1.01 48 376 +35
Total Volume and Open Interest 67,291 133,967 +7,901
Swiss Franc(CME)
Jun04 040610 79.74 80.43 79.74 80.30 +0.65 4,271 25,820 -3,901
Sep04 040610 79.93 80.68 79.90 80.51 +0.65 7,072 41,261 +1,186
Dec04 040610 80.62 80.76 80.62 80.76 +0.65 2 123 -2
Total Volume and Open Interest 11,351 67,268 -2,710
EuroFX(CME)
Jun04 040610 120.56 121.15 120.27 121.04 +0.61 31,371 82,482 -29,948
Sep04 040610 120.39 120.99 120.07 120.85 +0.61 40,332 72,368 +26,317
Dec04 040610 120.85 120.94 120.80 120.80 +0.62 86 551 +60
Total Volume and Open Interest 71,868 155,617 -3,555
Mexican Peso(CME)
Jun04 040610 8790.0 8805.0 8790.0 8800.0 +23.0 18,029 25,285 -10,905
Sep04 040610 8660.0 8690.0 8655.0 8665.0 +23.0 21,967 43,449 +14,281
Total Volume and Open Interest 40,173 71,496 +3,410
30-Year T-Bonds(CBOT)
Jun04 040610 105~00 105~09 104~23 105~08 +0~11 20,033 57,996 -9,710
Sep04 040610 103~19 103~31 103~11 103~29 +0~11 247,262 445,800 +11,624
Dec04 040610 102~15 102~23 102~07 102~23 +0~11 181 3,222 +49
Total Volume and Open Interest 267,476 507,217 +1,963
Municipal Bonds(CBOT)
Jun04 040610 99~12 99~23 99~12 99~23 +0~09 86 1,263 -128
Sep04 040610 98~24 98~30 98~17 98~30 +0~09 139 1,270 +28
Total Volume and Open Interest 225 2,533 -100
10-Year T-Notes(CBOT)
Jun04 040610 108~285 109~045 108~230 109~030 +0~070 71,518 155,499 -33,651
Sep04 040610 107~140 107~215 107~070 107~200 +0~065 665,705 1,181,610 +19,894
Total Volume and Open Interest 738,085 1,351,602 -13,366
5-Year T-Notes(CBOT)
Jun04 040610 108~240 108~285 108~215 108~285 +0~015 18,296 0 -140,734
Sep04 040610 107~140 107~180 107~110 107~175 +0~015 382,234 0 -966,369
Dec04 040610 106~080 106~135 106~080 106~135 +0~035 175 2,651 +175
Total Volume and Open Interest 400,705 2,651 +175
2 Year T-Notes(CBOT)
Jun04 040610 105~085 105~089 105~081 105~089 -0~001 4,240 33,115 -6,076
Sep04 040610 104~107 104~111 104~101 104~111 -0~001 11,806 184,338 +8,414
Total Volume and Open Interest 16,046 217,453 +2,338
Eurodollars(CME)
Jun04 040610 98.515 98.520 98.505 98.510 -0.022 73,101 747,791 -28,701
Sep04 040610 97.875 97.880 97.845 97.870 -0.035 133,685 921,126 +24,537
Dec04 040610 97.340 97.345 97.305 97.335 -0.035 110,657 879,477 +19,388
Mar05 040610 96.865 96.880 96.830 96.870 -0.020 143,373 769,263 +11,266
Jun05 040610 96.450 96.465 96.410 96.455 -0.020 74,289 643,758 +11,257
Sep05 040610 96.100 96.110 96.060 96.110 -0.010 56,717 490,124 +7,197
Dec05 040610 95.790 95.810 95.755 95.810 unch 33,838 388,939 +3,816
Mar06 040610 95.545 95.570 95.520 95.565 unch 39,904 323,276 +1,643
Jun06 040610 95.330 95.365 95.315 95.365 +0.010 24,003 204,088 +4,647
Sep06 040610 95.170 95.180 95.140 95.180 +0.010 17,471 185,179 -240
Dec06 040610 94.985 95.015 94.960 95.015 +0.025 13,058 139,696 +1,244
Mar07 040610 94.860 94.880 94.825 94.880 +0.030 10,314 131,164 -13
Total Volume and Open Interest 796,461 6,474,158 +56,022
3-Mth Euro-Yen(CME)
Jun04 040610 99.93 99.93 99.93 99.93 unch 194 11,967 -228
Sep04 040610 99.88 99.88 99.88 99.88 -0.01 225 8,224 +119
Dec04 040610 99.84 99.84 99.83 99.84 -0.02 321 10,915 +907
Mar05 040610 99.75 99.75 99.75 99.75 -0.02 645 8,920 +1,194
Jun05 040610 99.64 99.64 99.64 99.64 -0.02 1,885 7,637 +1,488
Sep05 040610 99.50 99.50 99.50 99.50 -0.01 850 4,083 +679
Dec05 040610 99.35 99.35 99.35 99.35 -0.01 1,196 3,926 +1,070
Mar06 040610 99.18 99.18 99.18 99.18 unch 302 2,252 +287
Jun06 040610 99.06 99.06 99.06 99.06 -0.01 0 861 -172
Sep06 040610 98.96 98.96 98.96 98.96 -0.02 0 789 +0
Total Volume and Open Interest 5,618 60,928 +5,344
3-Mth Euro-Yen(SIMEX)
Sep04 040610 99.88 99.89 99.88 99.88 -0.01 9,345 44,730 +3,247
Dec04 040610 99.83 99.85 99.83 99.84 -0.02 12,783 70,465 +4,081
Mar05 040610 99.75 99.76 99.74 99.75 -0.04 10,752 56,689 +4,060
Jun05 040610 99.65 99.68 99.64 99.65 -0.04 11,432 52,771 +2,791
Sep05 040610 99.50 99.54 99.50 99.51 -0.02 9,505 42,169 +1,850
Dec05 040610 99.35 99.39 99.35 99.36 -0.03 2,690 31,084 +1,401
Mar06 040610 99.19 99.23 99.18 99.19 -0.04 1,047 18,251 +320
Jun06 040610 99.07 99.07 99.07 99.07 -0.04 531 7,971 -15
Total Volume and Open Interest 60,652 411,252 +17,885
German Euro-Bund(EUREX)
Sep04 040610 112.15 112.17 111.89 111.94 -0.33 777,456 973,259 +24,935
Dec04 040610 111.06 111.06 111.00 111.00 -0.34 1,522 126 +0
Mar05 040610 110.34 110.34 110.34 110.34 -0.33      
Total Volume and Open Interest 778,978 973,385  
German Euro-Bobl(EUREX)
Sep04 040610 109.73 109.74 109.44 109.47 -0.42 697,028 778,152 +32,658
Dec04 040610 108.61 108.61 108.61 108.61 -0.41 2,569 2,536 +2,526
Mar05 040610 108.09 108.09 108.09 108.09 -0.42      
Total Volume and Open Interest 699,597 780,688  
Long Gilt(LIFFE)
Jun04 040610 105~06 105~08 105~04 105~04 +0~03 3,278 27,218 -263
Sep04 040610 104~24 104~30 104~24 104~26 +0~03 37,021 210,340 +2,818
Total Volume and Open Interest 40,299 237,558 +2,555
3-Mth Short Sterling(LIFFE)
Jun04 040610 95.20 95.21 95.19 95.20 -0.04 48,762 193,123 +9,341
Sep04 040610 94.84 94.85 94.80 94.82 -0.03 36,017 218,567 +5,903
Dec04 040610 94.61 94.63 94.58 94.60 +0.01 43,596 260,549 +9,911
Total Volume and Open Interest 215,386 1,341,023 +35,537
3-Mth Euribor(LIFFE)
Jun04 040610 97.880 97.890 97.875 97.885 -0.010 36,657 536,864 -5,076
Sep04 040610 97.760 97.765 97.730 97.750 -0.035 105,754 523,203 +2,233
Dec04 040610 97.520 97.520 97.465 97.490 -0.085 183,509 572,308 +2,332
Total Volume and Open Interest 813,175 3,115,886 +29,589
3-Mth Aus T-Bills(SFE)
Jun04 040610 94.48 94.50 94.47 94.49 unch 14,453 36,697 -9,031
Sep04 040610 94.46 94.47 94.44 94.45 -0.04 21,800 184,391 -12,583
Dec04 040610 94.40 94.41 94.37 94.38 -0.06 8,430 89,205 -3,190
Mar05 040610 94.36 94.36 94.33 94.34 -0.05 1,465 46,748 +174
Jun05 040610 94.30 94.31 94.28 94.29 -0.06 823 24,300 +614
Sep05 040610 94.24 94.24 94.23 94.24 -0.05 232 16,330 -35
Dec05 040610 94.18 94.18 94.16 94.17 -0.05 379 12,034 +2
Mar06 040610 94.11 94.11 94.08 94.09 -0.05 37 8,209 -64
Jun06 040610 94.00 94.03 94.00 94.02 -0.05 355 2,824 +55
Sep06 040610 93.94 93.94 93.94 93.94 -0.05 50 2,209 +50
Total Volume and Open Interest 48,099 426,162 -23,958
10-Year Aus T-Bonds(SFE)
Jun04 040611 94.04 94.04 94.03 94.03 -0.10 12,703 253,900 +21,249
Sep04 040611 94.00 94.00 93.98 93.98 -0.11 12,128 130,835 +85,293
Total Volume and Open Interest 265,911 571,333 +56,866
3-Year Aus T-Bonds(SFE)
Jun04 040610 94.47 94.47 94.46 94.46 -0.10 74,126 413,356 -11,446
Sep04 040610 94.40 94.40 94.39 94.39 -0.10 48,804 101,111 +42,587
Total Volume and Open Interest 122,930 514,467 +31,141
Gold(CMX)
Jun04 040610 385.3 385.9 384.5 385.9 +1.4 543 1,096 -33
Aug04 040610 385.7 388.4 384.3 386.6 +1.4 50,311 133,235 -452
Oct04 040610 387.2 389.0 386.5 387.9 +1.4 487 9,581 +79
Dec04 040610 389.0 391.4 387.0 389.3 +1.4 3,035 38,487 +74
Feb05 040610 391.5 392.2 390.9 390.9 +1.4 235 3,181 +10
Apr05 040610 392.7 392.7 392.7 392.7 +1.4 0 3,639 +0
Jun05 040610 396.0 396.0 394.7 394.7 +1.5 21 13,338 -1
Aug05 040610 396.8 396.8 396.8 396.8 +1.6 0 2,311 +0
Oct05 040610 399.0 399.0 399.0 399.0 +1.6 0 276 +0
Dec05 040610 399.7 401.3 399.7 401.3 +1.6 2 6,423 -1
Feb06 040610 403.8 403.8 403.8 403.8 +1.6 0 573 +0
Apr06 040610 406.3 406.3 406.3 406.3 +1.6 0 435 +0
Total Volume and Open Interest 54,664 225,592 -329
Silver(CMX)
Jul04 040610 565.0 575.5 563.5 574.8 +11.5 15,989 46,642 -859
Sep04 040610 567.0 578.5 567.0 576.7 +11.5 1,064 10,603 +450
Dec04 040610 570.0 579.5 568.5 579.5 +11.6 693 15,044 +213
Mar05 040610 582.3 582.3 582.3 582.3 +11.7 14 4,313 +7
May05 040610 584.6 584.6 584.6 584.6 +11.7 0 974 +0
Jul05 040610 586.4 586.4 586.4 586.4 +11.7 1 1,617 +1
Sep05 040610 588.9 588.9 588.9 588.9 +12.6 0 86 +0
Total Volume and Open Interest 17,781 83,625 -184
Platinum(NYM)
Jul04 040610 794.0 805.8 794.0 797.6 -5.7 1,980 5,037 +300
Oct04 040610 791.0 800.0 790.6 790.6 -5.7 349 996 +200
Jan05 040610 785.6 785.6 785.6 785.6 -5.7 0 8 +0
Total Volume and Open Interest 2,329 6,041 +500
Palladium(NYME)
Jun04 040610 221.00 221.00 219.05 219.05 +0.85 7 215 -214
Sep04 040610 216.50 222.90 215.50 219.55 +0.35 1,633 7,207 +181
Dec04 040610 222.00 223.00 221.05 221.05 +0.35 58 430 -18
Total Volume and Open Interest 1,698 7,853 -51
Copper(CMX)
Jul04 040610 117.30 117.70 112.15 117.30 +0.85 18,240 27,988 -5,596
Sep04 040610 117.40 117.50 112.50 117.45 +0.95 4,839 17,210 +2,314
Dec04 040610 115.00 115.00 110.30 114.65 +0.95 706 10,756 +135
Mar05 040610 112.50 112.50 111.85 111.85 +0.95 173 1,348 +74
May05 040610 111.20 111.20 109.70 109.70 +1.00 0 311 +0
Total Volume and Open Interest 24,197 64,061 -3,143
DJIA Index(CBOT)
Jun04 040610 10390 10410 10375 10403 +36 10,280 43,870 -1,421
Sep04 040610 10380 10395 10360 10390 +37 4,257 6,440 +3,263
Dec04 040610 10355 10386 10355 10386 +40 2 42 +10
Total Volume and Open Interest 14,539 50,352 +1,852
S & P 500(CME)
Jun04 040610 1134.00 1136.90 1133.00 1136.50 +5.10 100,779 380,377 -54,229
Sep04 040610 1134.00 1136.50 1132.70 1136.20 +5.10 71,943 232,833 +59,860
Dec04 040610 1136.80 1136.80 1136.80 1136.80 +5.30 129 3,240 +14
Mar05 040610 1139.10 1139.10 1139.10 1139.10 +5.40 15 271 +15
Total Volume and Open Interest 172,870 616,940 +5,663
S & P 500 E-Mini(Globex)
Jun04 040610 1131.75 1137.00 1128.50 1136.50 +5.00 615,183 565,646 -15,487
Sep04 040610 1131.50 1136.50 1129.25 1136.25 +5.25 59,155 134,554 +46,218
Total Volume and Open Interest 674,338 700,200 +30,731
NASDAQ 100(CME)
Jun04 040610 1475.00 1483.00 1471.00 1482.00 +10.50 18,767 74,430 -786
Sep04 040610 1480.50 1486.50 1474.50 1486.00 +10.50 6,597 18,883 +4,386
Dec04 040610 1492.00 1492.00 1492.00 1492.00 +9.50 0 7 +0
Total Volume and Open Interest 25,364 93,320 +3,600
NASDAQ 100 E-Mini(GLOBEX)
Jun04 040610 1472.0 1530.0 1468.0 1482.0 +10.5 296,221 314,554 -11,976
Sep04 040610 1474.0 1487.0 1473.0 1486.0 +10.5 26,917 19,054 +12,947
Total Volume and Open Interest 323,138 333,608 +971
S & P Midcap 400(CME)
Jun04 040610 597.00 597.25 594.25 595.45 +2.20 2,066 13,761 -1,526
Sep04 040610 596.25 597.75 595.00 596.00 +2.25 1,832 4,131 +1,657
Dec04 040610 596.00 596.00 596.00 596.00 +2.25      
Total Volume and Open Interest 3,898 17,892 +131
Russell 2000(CME)
Jun04 040610 570.00 572.00 567.00 569.70 +2.30 5,512 27,908 -3,153
Sep04 040610 570.00 571.50 566.00 568.50 +2.10 3,901 7,811 +3,508
Dec04 040610 568.50 568.50 568.50 568.50 +2.10      
Total Volume and Open Interest 9,413 35,719 +355
Value Line(KCBT)
Jun04 040610 1588.00 1588.00 1588.00 1588.00 +7.00 5 29 -1
Total Volume and Open Interest 7 49 -2
Nikkei 225(CME)
Sep04 040610 11570 11595 11535 11595 +225 14,066 22,895 +10,399
Dec04 040610 11595 11595 11595 11595 +225 10 13 +10
Total Volume and Open Interest 28,507 55,748 +8,906
Nikkei 225(SIMEX)
Sep04 040610 11630 11645 11475 11520 +65 57,929 101,750 +50,755
Dec04 040610 11490 11490 11490 11490 +65      
Mar05 040610 11490 11490 11490 11490 +65      
Total Volume and Open Interest 134,411 231,848 +34,367
CAC 40(MATIF)
Jun04 040611 3707.5 3708.5 3682.5 3698.5 -0.5 415,090 491,684 +14,031
Jul04 040611 3691.0 3704.5 3691.0 3704.5 -0.5 1,120 625 -7
Aug04 040611 3710.5 3710.5 3710.5 3710.5 -0.5 0 8 +0
Total Volume and Open Interest 49,651 514,861 +14,312
DAX Index(EUREX)
Jun04 040610 4018.0 4021.0 3994.0 4013.0 +21.0 90,671 201,197 +2,346
Sep04 040610 4042.0 4042.0 4016.5 4034.5 +21.5 4,357 17,088 +2,761
Dec04 040610 4063.0 4065.0 4040.0 4057.0 +21.5 488 3,404 -26
Total Volume and Open Interest 95,516 221,689 +5,081
FT-SE 100(LIFFE)
Jun04 040610 4489.00 4498.00 4464.50 4491.00 +1.00 127,006 332,281 -51,919
Sep04 040610 4506.00 4506.50 4477.00 4503.00 +1.50 83,984 138,466 +54,548
Dec04 040610 4535.00 4535.00 4535.00 4535.00 +1.50 3,000 25,122 +3,000
Total Volume and Open Interest 213,990 499,219 +5,629
SPI 200(SFE)
Jun04 040610 3481.0 3485.0 3479.0 3480.0 -4.0 15,522 152,203 -2,159
Sep04 040610 3488.0 3490.0 3484.0 3484.0 -7.0 4,003 24,971 +3,209
Dec04 040610 3503.0 3503.0 3503.0 3503.0 -2.0 411 2,975 +360
Total Volume and Open Interest 20,026 181,988 +1,410
GSCI(CME)
Jun04 040610 289.30 292.20 289.30 292.20 +2.35 3,808 5,693 -3,614
Jul04 040610 289.75 292.50 289.70 291.80 +2.30 3,896 10,413 +3,711
Aug04 040610 290.00 290.00 290.00 290.00 +3.00      
Total Volume and Open Interest 7,704 16,106 +97
Reuters CRB Index(NYBOT)
Aug04 040610 268.75 269.50 267.25 268.75 unch 43 201 +14
Nov04 040610 269.25 269.25 269.25 269.25 -0.50 17 20 +12
Jan05 040610 269.25 269.25 269.25 269.25 -0.50 0 5 +0
Total Volume and Open Interest 106 320 +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