MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri June 18, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul04 040618 861.00 878.00 860.00 872.00 +9.00 41,387 65,213 -3,384
Aug04 040618 788.00 804.00 787.00 799.00 +4.50 10,799 33,166 +1,143
Sep04 040618 696.00 704.00 694.00 698.50 unch 2,251 11,625 +82
Nov04 040618 666.00 674.50 661.50 666.00 -3.00 18,332 74,281 +1,353
Jan05 040618 664.00 674.00 664.00 667.25 -3.75 319 4,845 -46
Mar05 040618 669.00 671.00 664.00 667.00 -3.00 39 4,141 +0
May05 040618 660.00 663.50 658.25 658.25 -0.75 260 3,237 +68
Total Volume and Open Interest 73,387 198,334 -747
Soybean Meal(CBOT)
Jul04 040618 278.80 284.80 278.50 283.00 +2.30 12,752 40,331 -1,528
Aug04 040618 262.00 266.70 262.00 265.90 +1.70 7,762 24,290 +39
Sep04 040618 236.00 238.00 235.00 237.70 +0.40 1,559 16,377 +418
Oct04 040618 213.00 215.50 212.30 212.80 -1.20 1,129 13,923 +346
Dec04 040618 209.00 211.50 207.50 208.30 -1.90 6,169 35,274 +454
Jan05 040618 208.50 209.50 207.00 207.00 -1.50 539 4,634 +22
Mar05 040618 208.00 208.50 205.50 205.90 -2.10 345 4,486 +98
May05 040618 205.70 206.00 203.50 203.80 -1.90 715 4,090 +14
Total Volume and Open Interest 31,117 148,531 -125
Soybean Oil(CBOT)
Jul04 040618 27.05 27.68 27.05 27.48 +0.24 14,714 35,600 -2,930
Aug04 040618 26.40 26.95 26.33 26.72 +0.18 7,931 20,450 +1,207
Sep04 040618 25.70 26.20 25.65 25.88 unch 2,006 17,638 +367
Oct04 040618 24.75 25.15 24.75 24.83 unch 1,073 10,852 +132
Dec04 040618 23.90 24.28 23.85 24.04 +0.08 4,762 37,047 +862
Jan05 040618 24.05 24.15 23.80 24.00 +0.10 582 6,158 -116
Mar05 040618 23.99 24.12 23.76 23.90 +0.01 165 4,607 -39
May05 040618 24.05 24.10 23.75 23.80 unch 239 2,033 +53
Total Volume and Open Interest 31,535 138,320 -415
Canola(WCE)
Jul04 040618 381.0 385.0 379.0 384.3 +1.1 2,474 11,389 -526
Sep04 040618 360.5 360.5 360.5 360.5 unch 0 50 +0
Nov04 040618 359.0 362.0 359.0 361.2 unch 2,488 42,379 +483
Jan05 040618 365.0 365.8 365.0 365.8 -0.2 354 1,564 +155
Mar05 040618 369.0 369.0 369.0 369.0 -1.0 13 502 +12
Total Volume and Open Interest 5,329 56,838 +124
Corn(CBOT)
Jul04 040618 275.00 280.00 273.75 274.50 -3.25 27,895 124,792 -6,807
Sep04 040618 279.00 283.50 277.50 278.25 -3.00 16,351 128,547 +4,792
Dec04 040618 280.50 286.00 279.50 280.00 -3.25 56,416 312,980 -248
Mar05 040618 285.50 290.75 285.00 285.25 -3.00 2,356 28,596 +243
May05 040618 291.50 294.50 290.00 290.00 -3.00 951 9,681 +442
Jul05 040618 292.00 295.50 290.00 290.25 -2.75 473 8,766 +170
Total Volume and Open Interest 104,999 625,567 -1,369
Wheat(CBOT)
Jul04 040618 352.00 354.00 351.00 352.75 +0.25 10,856 37,330 -3,839
Sep04 040618 361.00 363.50 360.00 361.50 -0.25 15,477 63,074 +3,097
Dec04 040618 371.00 373.50 369.50 371.00 -0.75 3,560 30,218 +408
Mar05 040618 380.00 380.00 377.00 379.00 unch 209 5,744 +76
May05 040618 380.00 380.00 380.00 380.00 -0.50 50 156 +50
Total Volume and Open Interest 30,241 138,053 -208
Wheat(KCBT)
Jul04 040618 376.00 378.00 375.50 376.00 +0.25 4,067 22,370 -825
Sep04 040618 382.50 384.50 382.25 382.50 +0.25 3,929 24,157 +381
Dec04 040618 392.00 394.00 391.00 391.25 -0.25 1,199 11,783 -121
Mar05 040618 398.00 399.00 397.50 398.00 unch 12 1,430 +6
May05 040618 395.00 395.00 395.00 395.00 unch 5 20 +5
Total Volume and Open Interest 9,249 60,260 -557
Wheat(MGE)
Jul04 040618 409.00 410.50 407.00 408.25 -0.75 1,523 9,289 -699
Sep04 040618 405.00 406.00 403.00 405.00 +0.25 1,082 11,174 +59
Dec04 040618 409.50 411.00 408.00 409.75 -0.25 646 10,196 -220
Mar05 040618 411.50 411.50 411.00 411.00 unch 4 552 +2
May05 040618 410.25 410.25 410.25 410.25 +0.25 0 160 +0
Total Volume and Open Interest 3,255 31,422 -858
Oats(CBOT)
Jul04 040618 143.75 144.75 140.00 141.00 -1.25 908 3,780 -421
Sep04 040618 148.50 148.75 146.00 147.00 -1.50 401 2,485 +27
Dec04 040618 154.50 155.00 153.50 154.50 -1.50 742 4,960 +71
Mar05 040618 160.00 160.00 160.00 160.00 -1.00 0 94 +0
Total Volume and Open Interest 2,051 11,353 -323
Rough Rice(CBOT)
Jul04 040618 10.08 10.08 9.78 9.88 -0.22 186 2,416 -76
Sep04 040618 9.17 9.24 9.17 9.24 +0.12 22 633 -3
Nov04 040618 9.16 9.19 9.12 9.12 unch 141 1,272 +67
Jan05 040618 9.29 9.29 9.29 9.29 +0.04 0 247 +0
Total Volume and Open Interest 349 4,682 -12
Live Cattle(CME)
Jun04 040618 86.000 86.750 85.300 86.550 +0.850 1,198 6,639 -587
Aug04 040618 86.950 87.200 85.750 87.050 +0.400 6,125 71,058 +781
Oct04 040618 87.000 87.100 85.800 86.750 -0.175 2,534 28,177 +532
Dec04 040618 88.000 88.000 87.050 87.625 -0.175 680 11,488 +207
Feb05 040618 88.650 88.750 87.800 88.725 +0.125 428 5,894 +128
Apr05 040618 86.400 86.400 85.700 86.300 unch 97 1,906 +50
Total Volume and Open Interest 11,073 125,747 +1,112
Feeder Cattle(CME)
Aug04 040618 109.625 110.000 108.800 109.800 +0.175 1,924 11,649 +88
Sep04 040618 107.600 107.850 106.850 107.725 +0.125 208 1,223 +90
Oct04 040618 106.450 106.850 105.650 106.600 +0.175 199 2,019 +18
Nov04 040618 105.600 105.600 104.800 105.550 unch 104 855 +15
Jan05 040618 100.650 100.850 100.250 100.850 +0.150 43 332 +7
Mar05 040618 96.700 96.700 96.700 96.700 -0.050 0 79 +0
Apr05 040618 95.800 95.800 95.800 95.800 unch 0 56 +0
Total Volume and Open Interest 2,478 16,220 +218
Lean Hogs(CME)
Jul04 040618 77.100 78.050 76.700 77.850 +0.750 4,270 19,383 -525
Aug04 040618 76.350 77.200 75.700 76.875 +0.875 5,266 38,549 +1,467
Oct04 040618 64.300 65.300 64.000 65.225 +0.875 824 11,261 +60
Dec04 040618 59.375 60.000 59.350 59.975 +0.500 650 7,595 +322
Feb05 040618 60.000 60.500 59.900 60.500 +0.500 57 914 +24
Apr05 040618 60.500 61.450 60.500 61.450 +0.550 12 399 +2
May05 040618 62.500 62.500 62.500 62.500 +0.100 2 47 -2
Jun05 040618 65.425 65.700 65.200 65.700 +0.300 7 47 +0
Total Volume and Open Interest 11,088 78,196 +1,348
Pork Bellies(CME)
Jul04 040618 113.800 115.700 113.200 115.650 +1.675 406 2,191 -30
Aug04 040618 112.800 114.150 112.000 114.050 +1.350 193 775 +13
Feb05 040618 98.000 98.900 96.500 98.750 +1.200 5 41 +2
Mar05 040618 95.050 95.050 95.050 95.050 unch 0 2 +0
Total Volume and Open Interest 604 3,009 -15
Class III Milk(CME)
Jun04 040618 17.60 17.69 17.60 17.65 +0.08 349 6,324 -152
Jul04 040618 16.30 16.35 16.17 16.25 -0.05 230 4,410 +72
Aug04 040618 15.65 15.65 15.21 15.21 -0.39 250 4,738 +91
Sep04 040618 15.07 15.07 14.69 14.80 -0.27 140 4,413 +15
Oct04 040618 14.08 14.08 13.85 13.91 -0.17 21 3,159 +10
Total Volume and Open Interest 1,089 28,672 +79
Cocoa(NYBOT)
Jul04 040618 1338 1368 1330 1335 -15 355 762 -280
Sep04 040618 1355 1382 1339 1342 -17 4,912 41,855 +590
Dec04 040618 1370 1393 1355 1359 -17 489 14,599 -26
Mar05 040618 1397 1397 1379 1379 -18 141 9,695 +44
May05 040618 1415 1415 1392 1392 -19 120 11,347 +15
Jul05 040618 1406 1406 1406 1406 -19 0 10,931 +0
Sep05 040618 1422 1422 1420 1420 -19 26 4,768 +25
Total Volume and Open Interest 6,043 95,610 +368
Coffee "C"(NYBOT)
Jul04 040618 76.95 76.95 75.65 75.70 -0.25 9,687 14,521 -4,137
Sep04 040618 78.95 79.25 78.20 78.30 -0.15 16,595 64,780 +2,656
Dec04 040618 81.85 82.10 81.20 81.30 -0.15 537 12,187 +131
Mar05 040618 84.50 84.50 83.90 84.10 -0.10 269 6,793 +85
May05 040618 86.40 86.40 85.70 85.70 -0.05 36 1,187 +22
Jul05 040618 87.20 87.20 87.20 87.20 unch 14 1,094 -14
Total Volume and Open Interest 27,146 101,240 -1,250
Orange Juice(NYBOT)
Jul04 040618 57.95 58.20 57.20 57.50 -0.30 3,523 19,384 -852
Sep04 040618 60.25 60.50 59.35 59.50 -0.65 3,417 11,071 +1,959
Nov04 040618 62.50 62.70 61.30 61.95 -0.45 506 5,934 +197
Jan05 040618 64.35 64.70 63.75 64.15 -0.35 199 1,640 +60
Mar05 040618 67.00 67.00 66.15 66.15 -0.20 64 3,020 +37
Total Volume and Open Interest 7,744 43,976 +1,394
Sugar #11(NYBOT)
Jul04 040618 7.32 7.34 6.70 6.82 -0.42 23,813 59,916 -9,426
Oct04 040618 7.85 7.85 7.23 7.38 -0.37 33,652 146,171 +10,087
Mar05 040618 8.10 8.11 7.60 7.74 -0.32 9,849 41,542 +580
May05 040618 7.99 8.02 7.66 7.70 -0.29 2,979 14,815 -362
Jul05 040618 7.80 7.80 7.52 7.53 -0.24 1,966 10,455 +344
Total Volume and Open Interest 73,669 286,581 +1,671
London Cocoa(LCE)
Jul04 040618 775 779 761 764 -9 3,057 38,101 -641
Sep04 040618 791 796 780 781 -8 2,262 35,641 +147
Dec04 040618 815 822 805 807 -8 1,858 46,655 +246
Mar05 040618 837 841 825 827 -8 883 29,314 -5
May05 040618 850 854 840 841 -7 887 10,764 +52
Jul05 040618 858 868 854 854 -8 187 9,761 +97
Sep05 040618 865 865 865 865 -8 29 7,103 +11
Total Volume and Open Interest 9,247 184,139 -71
London Coffee(LCE)
Jul04 040618 781.00 796.00 774.00 787.00 +6.00 4,335 51,310 -1,969
Sep04 040618 766.00 785.00 765.00 780.00 +8.00 6,769 61,216 +135
Nov04 040618 764.00 780.00 764.00 772.00 +4.00 2,811 25,431 -825
Jan05 040618 763.00 777.00 758.00 770.00 +7.00 1,006 19,797 +245
Mar05 040618 773.00 783.00 772.00 776.00 +3.00 371 11,080 +220
May05 040618 776.00 795.00 776.00 786.00 +5.00 749 5,666 +527
Total Volume and Open Interest 16,514 175,135 -1,411
London Sugar(LCE)
Aug04 040618 219.50 226.30 216.00 217.00 -2.90 2,600 20,391 +931
Oct04 040618 227.00 231.30 222.90 224.00 -3.30 2,673 11,853 -334
Dec04 040618 234.00 237.00 228.50 230.60 -2.90 654 5,043 +71
Mar05 040618 240.00 243.00 231.60 235.90 -4.90 1,007 9,049 -300
May05 040618 240.50 241.50 233.10 234.20 -5.10 567 3,719 -91
Total Volume and Open Interest 7,584 56,051 +276
Cotton(NYBOT)
Jul04 040618 52.00 52.60 51.50 52.00 -0.29 3,459 11,735 -2,284
Oct04 040618 54.00 54.40 53.75 54.00 unch 200 2,273 +52
Dec04 040618 54.50 54.70 54.01 54.45 +0.24 7,044 52,794 +866
Mar05 040618 56.30 56.40 55.86 56.40 +0.40 404 9,196 +31
May05 040618 57.05 57.30 56.73 57.30 +0.40 13 1,561 -1
Jul05 040618 57.90 58.10 57.80 58.00 +0.15 3 1,016 +0
Total Volume and Open Interest 11,327 79,352 -1,235
Lumber(CME)
Jul04 040618 378.0 383.6 377.2 380.3 +2.2 568 3,279 -205
Sep04 040618 352.8 354.4 350.1 353.0 +0.8 168 1,270 +5
Nov04 040618 323.7 325.9 321.0 324.3 +0.7 39 456 +9
Jan05 040618 323.2 323.2 323.2 323.2 -2.1 5 55 +1
Total Volume and Open Interest 780 5,062 -190
Crude Oil(NYM)
Jul04 040618 38.45 38.80 38.15 38.75 +0.29 77,070 43,005 -20,364
Aug04 040618 38.80 39.14 38.51 39.00 +0.19 111,915 197,162 +20,304
Sep04 040618 38.75 39.10 38.50 39.01 +0.19 31,342 86,639 +5,019
Oct04 040618 38.45 38.75 38.27 38.72 +0.18 9,751 43,323 +2,023
Nov04 040618 38.10 38.34 38.00 38.34 +0.18 5,744 26,914 +1,506
Dec04 040618 37.75 38.10 37.45 37.95 +0.16 14,108 64,664 +978
Jan05 040618 37.15 37.49 37.10 37.49 +0.11 1,562 24,897 +509
Feb05 040618 37.07 37.07 37.07 37.07 +0.07 308 12,786 -78
Mar05 040618 36.69 36.69 36.69 36.69 +0.05 1,880 13,308 -539
Apr05 040618 36.35 36.35 36.35 36.35 +0.03 433 8,496 +184
May05 040618 36.03 36.03 36.03 36.03 +0.02 1,520 6,284 +665
Jun05 040618 35.58 35.75 35.58 35.74 +0.01 2,497 19,204 +1,073
Jul05 040618 35.48 35.48 35.48 35.48 unch 0 5,048 -1
Aug05 040618 35.24 35.24 35.24 35.24 -0.01 345 4,945 +325
Sep05 040618 34.80 35.01 34.80 35.01 -0.02 0 6,554 +0
Oct05 040618 34.78 34.78 34.78 34.78 -0.03 0 3,403 +0
Total Volume and Open Interest 263,622 717,318 +11,820
Heating Oil(NYM)
Jul04 040618 103.00 103.60 101.90 102.53 -0.55 25,074 29,542 +1,821
Aug04 040618 103.50 104.30 102.60 103.37 -0.42 18,679 45,855 +4,462
Sep04 040618 103.60 104.30 103.45 104.07 -0.27 2,925 16,791 +434
Oct04 040618 105.10 105.10 104.60 104.62 -0.22 1,183 10,319 +269
Nov04 040618 105.20 105.50 105.12 105.12 -0.22 1,201 8,873 +237
Dec04 040618 105.50 106.00 104.80 105.52 -0.22 4,266 23,361 +462
Jan05 040618 105.50 106.20 105.20 105.72 -0.22 286 9,812 +113
Feb05 040618 104.50 104.95 104.50 104.62 -0.32 154 7,091 +9
Mar05 040618 102.00 102.60 101.87 101.87 -0.42 726 8,215 -432
Apr05 040618 98.50 99.15 98.27 98.27 -0.47 59 1,423 +49
May05 040618 95.00 95.60 94.77 94.77 -0.52 41 1,541 +41
Jun05 040618 92.37 92.37 92.37 92.37 -0.57 46 3,424 -40
Total Volume and Open Interest 55,014 173,052 +7,299
Unleaded Gas(NYM)
Jul04 040618 119.00 120.20 117.60 119.70 +0.99 30,527 33,342 -2,687
Aug04 040618 118.30 119.40 117.20 118.78 +0.83 19,767 45,878 +3,384
Sep04 040618 115.50 116.25 114.80 115.88 +0.73 4,374 21,268 +1,107
Oct04 040618 111.00 111.75 110.98 110.98 +0.63 1,134 8,739 +323
Nov04 040618 107.98 107.98 107.98 107.98 +0.58 233 3,427 +56
Dec04 040618 105.90 106.50 105.50 105.98 +0.48 974 9,646 +194
Jan05 040618 105.23 105.23 105.23 105.23 +0.43 27 2,594 -1
Feb05 040618 105.28 105.28 105.28 105.28 +0.38 0 2,871 +0
Mar05 040618 105.88 105.88 105.88 105.88 +0.33 0 1,155 +0
Apr05 040618 112.38 112.38 112.38 112.38 +0.28 0 5,107 +0
May05 040618 112.18 112.18 112.18 112.18 +0.23 0 5,100 +0
Jun05 040618 111.03 111.03 111.03 111.03 +0.23 0 1,806 +0
Total Volume and Open Interest 57,036 140,933 +2,376
Natural Gas(NYM)
Jul04 040618 6.530 6.580 6.495 6.520 -0.062 43,217 34,459 -1,811
Aug04 040618 6.595 6.635 6.560 6.592 -0.062 29,820 58,828 +4,528
Sep04 040618 6.610 6.630 6.560 6.592 -0.049 12,010 34,773 -2,257
Oct04 040618 6.590 6.635 6.550 6.607 -0.046 7,916 32,250 -2,202
Nov04 040618 6.770 6.810 6.770 6.805 -0.035 4,332 18,832 +932
Dec04 040618 7.000 7.030 6.960 7.005 -0.028 2,481 20,808 -25
Jan05 040618 7.080 7.140 7.070 7.125 -0.025 2,219 20,296 -51
Feb05 040618 7.045 7.070 7.040 7.065 -0.025 461 12,669 -65
Mar05 040618 6.900 6.910 6.860 6.900 -0.020 6,483 15,995 -585
Apr05 040618 6.080 6.130 6.080 6.128 unch 3,949 11,331 +1,197
May05 040618 5.900 5.950 5.900 5.943 -0.005 838 10,190 +367
Jun05 040618 5.935 5.970 5.920 5.943 -0.005 202 7,229 +55
Jul05 040618 5.955 5.980 5.940 5.973 -0.005 137 11,324 +15
Aug05 040618 5.955 5.980 5.955 5.978 -0.005 171 6,831 +118
Sep05 040618 5.940 5.950 5.935 5.948 unch 140 7,652 +39
Oct05 040618 5.940 5.970 5.940 5.961 +0.005 361 5,415 +40
Total Volume and Open Interest 116,193 371,120 +540
Brent Crude Oil(IPE)
Aug04 040618 36.60 36.65 35.81 36.21 unch 60,778 94,861 +11,189
Sep04 040618 36.52 36.60 35.82 36.21 unch 22,896 67,375 +2,087
Oct04 040618 36.30 36.36 35.70 36.03 +0.02 6,117 21,544 +243
Nov04 040618 36.00 36.04 35.58 35.71 +0.01 1,987 11,067 +1,441
Dec04 040618 35.60 35.64 35.00 35.33 -0.01 5,597 38,816 +1,899
Jan05 040618 35.18 35.18 34.80 34.93 -0.02 51 13,757 -100
Feb05 040618 34.80 34.80 34.47 34.55 -0.02 1,200 7,073 -650
Mar05 040618 34.50 34.50 34.19 34.19 -0.02 300 7,465 -65
Apr05 040618 33.84 33.84 33.84 33.84 -0.02 1,200 7,530 +650
May05 040618 33.51 33.51 33.51 33.51 -0.03 650 1,268 -300
Jun05 040618 33.40 33.40 33.15 33.21 -0.04 275 16,854 +275
Jul05 040618 32.96 32.96 32.96 32.96 -0.05 650 650 +650
Total Volume and Open Interest 103,866 341,164 +17,620
Gas Oil(IPE)
Jul04 040618 324.50 326.00 319.00 320.50 +2.00 12,176 44,152 +369
Aug04 040618 320.25 322.00 315.25 317.00 +1.75 9,166 31,411 +73
Sep04 040618 318.25 319.75 314.50 314.50 +1.25 3,308 16,841 -450
Oct04 040618 315.75 317.00 312.00 312.00 +1.25 3,200 10,944 +449
Nov04 040618 312.50 313.50 308.75 308.75 +0.75 25 6,505 -184
Dec04 040618 310.00 310.00 305.25 305.25 +0.75 3,085 23,178 -414
Jan05 040618 306.00 306.00 301.25 301.25 +0.75 736 5,050 +275
Feb05 040618 296.75 296.75 296.75 296.75 +0.25 400 2,250 +100
Mar05 040618 291.25 291.25 291.25 291.25 +0.25 200 2,493 -72
Apr05 040618 285.25 285.25 285.25 285.25 unch 0 150 +0
Total Volume and Open Interest 32,906 163,761 -164
US Dollar Index(NYBOT)
Sep04 040618 90.09 90.40 89.38 89.43 -0.52 1,241 8,067 +452
Dec04 040618 89.69 89.69 89.69 89.69 -0.52 0 2,045 +0
Mar05 040618 89.95 89.95 89.95 89.95 -0.52 0 11 +0
Total Volume and Open Interest 1,241 10,123 +452
Australian Dollar(CME)
Sep04 040618 68.11 68.44 68.11 68.33 +0.51 1,510 25,049 +1,130
Dec04 040618 67.80 67.80 67.75 67.75 +0.51 0 266 +1
Mar05 040618 67.27 67.27 67.27 67.27 +0.51 0 30 +0
Total Volume and Open Interest 1,510 25,407 +1,131
British Pound(CME)
Sep04 040618 182.23 182.63 182.14 182.55 +0.29 3,375 49,531 +1,197
Dec04 040618 181.00 181.15 181.00 181.15 +0.29 0 397 +1
Mar05 040618 179.89 179.89 179.89 179.89 +0.29 0 4 +0
Total Volume and Open Interest 3,375 49,932 +1,198
Canadian Dollar(CME)
Sep04 040618 72.79 73.32 72.72 73.25 +0.57 4,133 54,196 +1,909
Dec04 040618 72.97 73.20 72.97 73.19 +0.57 44 4,436 -10
Mar05 040618 73.14 73.14 73.14 73.14 +0.57 1 692 +1
Jun05 040618 73.00 73.10 73.00 73.10 +0.57 0 192 +0
Total Volume and Open Interest 4,178 59,554 +1,900
Japanese Yen(CME)
Sep04 040618 92.07 92.48 92.00 92.20 +0.64 5,594 80,164 -512
Dec04 040618 92.45 92.67 92.45 92.67 +0.64 4 10,398 +1
Mar05 040618 93.23 93.23 93.23 93.23 +0.64 0 3 +0
Total Volume and Open Interest 5,598 90,568 -511
Swiss Franc(CME)
Sep04 040618 80.01 80.73 79.99 80.59 +0.44 5,585 41,098 +1,050
Dec04 040618 80.84 80.84 80.84 80.84 +0.44 0 123 +0
Mar05 040618 81.11 81.11 81.11 81.11 +0.44 1 7 +1
Total Volume and Open Interest 5,586 41,285 +1,051
EuroFX(CME)
Sep04 040618 120.30 121.28 120.30 121.21 +0.76 7,949 89,269 -1,536
Dec04 040618 121.00 121.20 121.00 121.17 +0.75 0 769 +6
Mar05 040618 120.68 121.21 120.68 121.21 +0.74 10 192 +10
Total Volume and Open Interest 7,959 90,258 -1,520
Mexican Peso(CME)
Jun04 040614 8780.0 8783.0 8750.0 8755.0 -45.0 4,318 21,915 -3,370
Sep04 040618 8717.0 8750.0 8695.0 8697.0 unch 11,550 41,656 -3,757
Total Volume and Open Interest 11,602 44,467 -3,714
30-Year T-Bonds(CBOT)
Jun04 040618 106~25 107~04 106~13 106~15 -0~07 18,370 30,073 -5,767
Sep04 040618 105~14 105~26 104~31 105~04 -0~07 242,299 491,244 +17,500
Dec04 040618 104~15 104~20 103~30 103~31 -0~07 7,947 11,337 +7,062
Total Volume and Open Interest 268,616 532,853 +18,795
Municipal Bonds(CBOT)
Jun04 040618 100~07 100~09 100~04 100~07 -0~01 77 927 -47
Sep04 040618 99~18 99~22 99~06 99~13 -0~01 136 1,785 +53
Total Volume and Open Interest 213 2,712 +6
10-Year T-Notes(CBOT)
Jun04 040618 109~285 110~050 109~140 109~240 -0~045 28,331 74,946 -11,745
Sep04 040618 108~165 108~255 108~105 108~115 -0~040 737,743 1,212,647 -4,934
Total Volume and Open Interest 768,888 1,305,985 -14,847
5-Year T-Notes(CBOT)
Jun04 040618 109~125 109~125 109~055 109~055 -0~015 12,252 0 +0
Sep04 040618 108~030 108~060 107~285 107~300 -0~005 366,119 0 +0
Dec04 040618 106~280 106~280 106~280 106~280 -0~005 2 2,661 +0
Total Volume and Open Interest 378,373 2,661 +0
2 Year T-Notes(CBOT)
Jun04 040618 105~104 105~104 105~096 105~096 unch 1,217 20,434 -1,634
Sep04 040618 105~000 105~004 104~121 104~122 +0~001 3,744 187,437 -2,456
Total Volume and Open Interest 4,961 207,871 -4,090
Eurodollars(CME)
Sep04 040618 97.910 97.915 97.885 97.900 +0.005 121,441 1,000,113 +31,390
Dec04 040618 97.405 97.420 97.355 97.380 unch 122,963 897,341 -2,218
Mar05 040618 96.945 96.965 96.880 96.910 -0.005 119,657 776,487 +17,048
Jun05 040618 96.545 96.570 96.475 96.505 -0.005 92,885 622,084 -4,552
Sep05 040618 96.200 96.220 96.130 96.160 -0.005 65,265 505,840 +15,398
Dec05 040618 95.895 95.910 95.830 95.845 -0.015 39,365 391,403 -592
Mar06 040618 95.650 95.675 95.590 95.610 -0.015 30,157 329,278 +2,987
Jun06 040618 95.455 95.475 95.400 95.415 -0.015 26,645 208,335 +2,238
Sep06 040618 95.290 95.300 95.230 95.250 -0.010 17,108 191,862 +1,910
Dec06 040618 95.140 95.140 95.085 95.100 -0.005 12,111 143,688 -657
Mar07 040618 95.020 95.020 94.960 94.975 -0.005 16,470 139,442 +7,604
Jun07 040618 94.875 94.895 94.830 94.845 -0.005 13,653 98,505 +581
Total Volume and Open Interest 739,029 5,901,730 +72,751
3-Mth Euro-Yen(CME)
Jun04 040614 99.92 99.92 99.92 99.92 -0.01 120 11,888 -79
Sep04 040618 99.90 99.90 99.90 99.90 +0.01 0 6,945 +39
Dec04 040618 99.85 99.85 99.85 99.85 +0.01 0 8,618 -1,290
Mar05 040618 99.75 99.76 99.75 99.76 +0.03 4 8,958 +95
Jun05 040618 99.66 99.66 99.66 99.66 +0.03 0 7,545 +12
Sep05 040618 99.51 99.51 99.51 99.51 +0.02 100 4,128 +348
Dec05 040618 99.37 99.37 99.37 99.37 +0.02 0 2,522 -176
Mar06 040618 99.21 99.21 99.21 99.21 +0.03 25 2,239 +5
Jun06 040618 99.07 99.07 99.07 99.07 +0.03 0 831 +0
Sep06 040618 98.98 98.98 98.98 98.98 +0.06 0 789 +0
Total Volume and Open Interest 130 43,931 -967
3-Mth Euro-Yen(SIMEX)
Sep04 040618 99.89 99.90 99.89 99.90 +0.01 2,022 45,936 -228
Dec04 040618 99.83 99.86 99.83 99.85 +0.02 1,279 64,309 -245
Mar05 040618 99.73 99.76 99.73 99.76 +0.03 1,973 57,769 +871
Jun05 040618 99.62 99.66 99.62 99.65 +0.03 2,471 57,635 +1,811
Sep05 040618 99.50 99.52 99.48 99.52 +0.04 2,155 43,713 +713
Dec05 040618 99.37 99.38 99.37 99.38 +0.05 1,270 31,358 -434
Mar06 040618 99.18 99.22 99.18 99.22 +0.05 1,226 20,489 +786
Jun06 040618 99.06 99.08 99.06 99.08 +0.06 979 8,333 +99
Total Volume and Open Interest 13,410 344,854 +3,373
German Euro-Bund(EUREX)
Sep04 040618 112.60 112.86 112.52 112.71 +0.25 889,093 944,927 +16,852
Dec04 040618 111.69 111.88 111.69 111.79 +0.25 54 1,555 +54
Mar05 040618 111.21 111.21 111.21 111.21 +0.25 1,335 0 +0
Total Volume and Open Interest 890,482 946,482 +16,906
German Euro-Bobl(EUREX)
Sep04 040618 109.85 110.07 109.78 110.01 +0.26 743,657 825,898 +11,672
Dec04 040618 109.14 109.14 109.14 109.14 +0.25 1,220 327 +172
Mar05 040618 108.63 108.63 108.63 108.63 +0.26      
Total Volume and Open Interest 744,877 826,225 +11,844
Long Gilt(LIFFE)
Jun04 040618 105~22 105~22 105~19 105~19 +0~12 1,338 23,698 -8
Sep04 040618 105~03 105~15 104~32 105~09 +0~12 62,053 219,337 +7,647
Total Volume and Open Interest 63,391 243,035 +7,639
3-Mth Short Sterling(LIFFE)
Sep04 040618 94.80 94.86 94.78 94.84 +0.06 32,283 196,861 -536
Dec04 040618 94.56 94.64 94.54 94.62 +0.08 55,909 262,536 +10,616
Mar05 040618 94.41 94.51 94.39 94.48 +0.09 53,996 199,893 +8,500
Total Volume and Open Interest 217,889 1,179,163 -213,222
3-Mth Euribor(LIFFE)
Sep04 040618 97.755 97.775 97.750 97.765 +0.015 100,654 577,236 +8,123
Dec04 040618 97.510 97.545 97.495 97.530 +0.050 144,161 586,805 +204
Mar05 040618 97.240 97.285 97.225 97.275 +0.075 238,528 401,014 -4,624
Total Volume and Open Interest 846,616 2,763,102 +24,049
3-Mth Aus T-Bills(SFE)
Sep04 040618 94.50 94.51 94.49 94.50 unch 7,258 157,934 -2,580
Dec04 040618 94.47 94.47 94.44 94.46 +0.02 9,605 99,077 -788
Mar05 040618 94.43 94.43 94.41 94.42 +0.02 3,707 48,758 +180
Jun05 040618 94.39 94.40 94.38 94.39 +0.03 1,971 25,789 +540
Sep05 040618 94.34 94.35 94.34 94.35 +0.03 449 16,559 +102
Dec05 040618 94.30 94.31 94.30 94.31 +0.04 422 13,304 +2
Mar06 040618 94.25 94.26 94.25 94.26 +0.05 21 9,673 -372
Jun06 040618 94.20 94.20 94.18 94.20 +0.05 400 3,759 +312
Sep06 040618 94.13 94.13 94.12 94.13 +0.04 0 2,347 +0
Dec06 040618 94.05 94.06 94.05 94.06 +0.04 10 1,230 +0
Total Volume and Open Interest 23,923 380,346 -2,574
10-Year Aus T-Bonds(SFE)
Sep04 040618 94.19 94.21 94.18 94.20 +0.08 12,966 194,535 -58
Dec04 040618 94.20 94.20 94.20 94.20 +0.08      
Total Volume and Open Interest 50,263 274,738 -11,800
3-Year Aus T-Bonds(SFE)
Sep04 040618 94.56 94.58 94.55 94.56 +0.05 25,281 274,738 -11,800
Dec04 040618 94.56 94.56 94.56 94.56 +0.05      
Total Volume and Open Interest 25,281 274,738 -11,800
Gold(CMX)
Jun04 040618 393.0 396.4 393.0 395.1 +6.2 17 648 -15
Aug04 040618 393.5 396.9 393.3 395.7 +6.2 37,712 130,134 +2,008
Oct04 040618 395.5 398.1 395.5 397.0 +6.2 1,175 10,186 +84
Dec04 040618 396.0 399.8 396.0 398.5 +6.2 1,987 37,942 +150
Feb05 040618 398.5 401.0 398.0 400.1 +6.2 23 3,139 +16
Apr05 040618 401.8 401.8 401.8 401.8 +6.1 40 3,579 -40
Jun05 040618 403.0 405.0 403.0 403.7 +6.1 356 13,805 +225
Aug05 040618 405.7 405.7 405.7 405.7 +6.1 0 2,273 +0
Oct05 040618 407.7 407.7 407.7 407.7 +6.0 0 276 +0
Dec05 040618 411.0 411.0 409.8 409.8 +6.0 331 6,466 -7
Feb06 040618 412.2 412.2 412.2 412.2 +5.9 170 743 +170
Apr06 040618 414.6 414.6 414.6 414.6 +5.9 0 435 +0
Total Volume and Open Interest 41,981 223,015 +2,759
Silver(CMX)
Jul04 040618 596.0 604.5 595.5 598.3 +5.8 13,931 46,854 -723
Sep04 040618 601.0 606.0 596.5 600.2 +5.9 2,225 13,534 +689
Dec04 040618 603.0 608.0 601.0 603.3 +5.9 944 15,128 +146
Mar05 040618 606.3 606.3 606.3 606.3 +5.7 91 4,176 +39
May05 040618 608.5 608.5 608.5 608.5 +5.7 0 994 +0
Jul05 040618 610.0 610.5 610.0 610.5 +5.7 6 1,591 +0
Sep05 040618 612.6 612.6 612.6 612.6 +5.5 1 86 +0
Total Volume and Open Interest 17,204 86,922 +138
Platinum(NYM)
Jul04 040618 810.0 812.0 803.0 809.3 +15.3 1,110 4,484 -135
Oct04 040618 802.0 804.0 797.0 802.5 +15.3 278 1,298 +156
Jan05 040618 797.5 797.5 797.5 797.5 +15.3 0 8 +0
Total Volume and Open Interest 1,388 5,790 +21
Palladium(NYME)
Jun04 040618 233.00 233.00 229.20 229.20 +3.30 61 97 -36
Sep04 040618 230.00 233.00 229.20 230.00 +3.10 685 7,282 +125
Dec04 040618 235.00 235.00 231.50 231.50 +3.10 117 452 +6
Total Volume and Open Interest 864 7,832 +95
Copper(CMX)
Jul04 040618 119.10 120.20 118.20 119.25 -0.65 5,040 21,558 -340
Sep04 040618 119.60 120.30 118.70 119.70 -0.60 2,450 21,935 +695
Dec04 040618 116.40 116.95 115.40 116.65 -0.45 952 10,976 +162
Mar05 040618 114.00 114.00 113.75 113.75 -0.35 0 1,375 +0
May05 040618 111.65 111.65 111.65 111.65 -0.45 4 327 +0
Total Volume and Open Interest 9,413 63,409 +1,180
DJIA Index(CBOT)
Jun04 040617 10377 10390 10340 10379 +3 10,860 27,862 -240
Sep04 040618 10343 10428 10340 10397 +30 9,819 40,248 +2,327
Dec04 040618 10340 10393 10340 10393 +30 0 42 +0
Total Volume and Open Interest 15,961 65,909 +84
S & P 500(CME)
Sep04 040618 1129.50 1139.30 1129.50 1134.00 +2.40 68,615 569,862 +20,952
Dec04 040618 1134.80 1134.80 1134.80 1134.80 +2.40 864 5,202 +398
Mar05 040618 1137.20 1137.20 1137.20 1137.20 +2.40 11 273 +2
Jun05 040618 1141.70 1141.70 1141.70 1141.70 +2.40 0 192 +0
Total Volume and Open Interest 112,342 671,642 +4,922
S & P 500 E-Mini(Globex)
Sep04 040618 1131.25 1139.50 1126.50 1134.00 +2.50 569,216 507,216 +29,474
Dec04 040618 1134.75 1134.75 1134.75 1134.75        
NASDAQ 100(CME)
Sep04 040618 1464.50 1486.50 1463.00 1468.00 -1.50 14,784 65,031 +3,638
Dec04 040618 1474.00 1474.00 1474.00 1474.00 -1.50 81 87 +80
Mar05 040618 1480.00 1480.00 1480.00 1480.00        
NASDAQ 100 E-Mini(GLOBEX)
Sep04 040618 1469.5 1486.5 1460.5 1468.0 -1.5 252,929 120,952 +11,220
Dec04 040618 1474.0 1474.0 1474.0 1474.0        
S & P Midcap 400(CME)
Sep04 040618 593.00 598.00 593.00 593.00 -2.00 835 14,482 +352
Dec04 040618 593.00 593.00 593.00 593.00 -2.00      
Mar05 040618 593.00 593.00 593.00 593.00 -2.00      
Total Volume and Open Interest 1,300 22,792 -74
Russell 2000(CME)
Sep04 040618 566.00 572.00 565.50 568.50 +1.00 2,560 22,437 +826
Dec04 040618 568.50 568.50 568.50 568.50 +1.00      
Mar05 040618 568.50 568.50 568.50 568.50 +1.00      
Total Volume and Open Interest 4,524 39,949 +254
Value Line(KCBT)
Jun04 040618 1579.95 1579.95 1579.95 1579.95 -5.55 0 15 +0
Total Volume and Open Interest 3 77 +3
Nikkei 225(CME)
Sep04 040618 11450 11510 11440 11500 -40 1,610 29,157 -841
Dec04 040618 11500 11500 11500 11500 -40 3 15 +3
Total Volume and Open Interest 1,613 29,172 -838
Nikkei 225(SIMEX)
Sep04 040618 11540 11555 11310 11445 -135 20,394 129,914 -39
Dec04 040618 11415 11415 11415 11415 -135      
Mar05 040618 11415 11415 11415 11415 -135      
Total Volume and Open Interest 20,394 129,914 -39
CAC 40(MATIF)
Jun04 040618 3707.0 3745.0 3698.0 3744.0 +23.0 55,210 520,223 +3,334
Jul04 040618 3711.5 3750.0 3705.0 3750.0 +23.5 444 3,138 +286
Aug04 040618 3756.0 3756.0 3756.0 3756.0 +23.0 0 8 +0
Total Volume and Open Interest 55,696 547,786 +3,625
DAX Index(EUREX)
Jun04 040618 3979.0 3995.0 3964.5 3977.0 -18.5 152,657 73,802 -36,817
Sep04 040618 4005.0 4027.5 3986.5 4012.5 -5.0 66,228 119,411 +20,555
Dec04 040618 4020.0 4046.5 4009.5 4035.0 -4.5 5,812 4,946 +652
Total Volume and Open Interest 224,697 198,159 -15,610
FT-SE 100(LIFFE)
Jun04 040618 4475.00 4508.00 4471.50 4502.50 +14.50 129,367 114,250 -27,016
Sep04 040618 4480.00 4524.50 4480.00 4509.50 +9.00 84,916 389,912 +34,216
Dec04 040618 4541.50 4541.50 4541.50 4541.50 +9.00 500 26,722 +100
Total Volume and Open Interest 214,783 534,234 +7,300
SPI 200(SFE)
Jun04 040617 3496.0 3501.0 3488.0 3495.0 unch 50,374 120,653 -12,701
Sep04 040618 3522.0 3540.0 3522.0 3533.0 +9.0 13,952 158,600 +642
Dec04 040618 3544.0 3548.0 3540.0 3545.0 +9.0 124 3,658 +74
Total Volume and Open Interest 20,747 227,282 -56,820
GSCI(CME)
Jul04 040618 296.35 296.40 295.60 296.20 +0.30 312 15,817 -232
Aug04 040618 294.05 294.05 293.60 293.60 +0.10 0 3 +0
Sep04 040618 292.25 292.25 292.25 292.25 +0.75      
Total Volume and Open Interest 312 15,820 -734
Reuters CRB Index(NYBOT)
Aug04 040618 268.75 269.00 267.50 267.75 -0.75 41 251 -5
Nov04 040618 268.25 268.25 268.25 268.25 -0.75 0 21 +0
Jan05 040618 268.25 268.25 268.25 268.25 -0.75 0 5 +0
Total Volume and Open Interest 41 277 -5
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