MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue June 22, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul04 040622 896.00 898.00 881.00 887.00 -1.50 21,620 58,391 -3,977
Aug04 040622 820.00 825.50 813.50 815.50 -2.00 13,092 35,126 +2,390
Sep04 040622 722.00 724.00 710.00 713.00 -3.50 1,614 11,433 +105
Nov04 040622 683.00 684.00 668.00 671.75 -7.25 26,046 79,627 +4,304
Jan05 040622 680.00 684.00 671.00 673.50 -6.50 523 4,857 -27
Mar05 040622 677.00 678.00 669.00 672.00 -6.00 515 4,309 +257
May05 040622 670.00 672.50 662.00 664.00 -5.00 293 3,150 -16
Total Volume and Open Interest 63,919 198,768 +3,091
Soybean Meal(CBOT)
Jul04 040622 293.00 297.00 289.30 296.20 +3.20 14,178 37,571 -1,188
Aug04 040622 275.00 279.00 271.50 277.20 +2.30 11,183 25,824 +1,420
Sep04 040622 244.80 248.00 243.00 247.70 +3.00 1,298 16,775 +131
Oct04 040622 217.00 218.50 215.50 217.50 +0.50 525 14,122 +12
Dec04 040622 211.50 214.00 210.50 212.20 +0.50 4,828 35,579 +226
Jan05 040622 210.00 212.00 209.50 210.70 +0.50 284 4,585 -87
Mar05 040622 208.00 210.00 208.00 209.10 +0.90 340 4,492 -23
May05 040622 207.50 208.00 206.00 206.70 +0.20 320 3,962 +3
Total Volume and Open Interest 33,030 148,063 +505
Soybean Oil(CBOT)
Jul04 040622 28.60 28.66 28.19 28.27 +0.04 14,151 30,294 -3,230
Aug04 040622 27.58 27.78 27.29 27.36 -0.05 9,336 22,809 +2,785
Sep04 040622 26.65 26.90 26.35 26.39 -0.13 2,725 17,016 -405
Oct04 040622 25.35 25.50 24.98 25.08 -0.17 798 10,905 -292
Dec04 040622 24.45 24.90 24.03 24.14 -0.21 6,349 39,869 +2,217
Jan05 040622 24.30 24.50 23.90 24.01 -0.11 65 6,154 -5
Mar05 040622 24.25 24.25 23.80 23.93 -0.12 85 4,622 +5
May05 040622 24.20 24.20 23.85 23.88 -0.12 33 1,930 +5
Total Volume and Open Interest 33,637 137,659 +1,159
Canola(WCE)
Jul04 040622 387.4 388.0 385.0 386.7 +0.3 1,792 10,501 -428
Sep04 040622 360.5 360.5 360.5 360.5 unch 0 50 +0
Nov04 040622 364.3 366.0 363.4 364.0 -0.3 1,752 43,301 +794
Jan05 040622 368.5 368.5 368.5 368.5 -0.1 64 1,584 +0
Mar05 040622 371.8 371.8 371.8 371.8 -0.2 0 502 +0
Total Volume and Open Interest 3,594 56,942 +416
Corn(CBOT)
Jul04 040622 274.50 274.50 266.50 267.75 -6.75 23,926 113,256 -6,098
Sep04 040622 277.75 278.50 271.75 272.50 -6.50 22,309 133,273 +2,490
Dec04 040622 281.00 281.75 276.50 277.25 -5.00 54,434 312,002 +3,354
Mar05 040622 287.00 287.00 282.50 283.50 -4.00 2,196 30,341 +1,162
May05 040622 291.75 291.75 287.50 288.25 -4.50 1,064 9,786 +108
Jul05 040622 293.25 293.25 289.25 289.25 -4.50 540 8,849 +3
Total Volume and Open Interest 105,112 619,542 +804
Wheat(CBOT)
Jul04 040622 351.00 351.00 343.00 343.75 -10.50 6,984 32,632 -1,765
Sep04 040622 360.00 360.00 352.00 352.75 -10.50 12,153 69,098 +2,885
Dec04 040622 370.00 371.00 362.00 363.50 -10.25 3,951 31,189 +589
Mar05 040622 377.00 377.00 372.00 372.50 -9.50 1,074 6,356 +328
May05 040622 376.00 376.00 374.00 374.00 -8.50 6 205 -1
Total Volume and Open Interest 24,196 141,061 +2,050
Wheat(KCBT)
Jul04 040622 377.00 377.00 370.50 371.25 -8.00 3,810 19,761 -921
Sep04 040622 383.50 383.50 378.00 378.75 -6.25 3,339 24,710 -37
Dec04 040622 392.25 392.50 387.00 388.25 -5.50 1,275 11,783 -85
Mar05 040622 395.00 395.50 393.50 395.50 -5.00 25 1,485 +5
May05 040622 390.00 390.00 390.00 390.00 -5.00 0 20 +0
Total Volume and Open Interest 8,454 58,270 -1,033
Wheat(MGE)
Jul04 040622 408.00 408.00 400.00 400.50 -9.00 1,238 8,793 -237
Sep04 040622 405.50 405.50 400.00 400.25 -6.00 1,241 11,410 +40
Dec04 040622 409.00 409.00 405.00 405.00 -6.00 156 10,022 +3
Mar05 040622 410.00 410.00 407.25 407.50 -6.00 2 561 -2
May05 040622 408.00 408.00 407.50 407.50 -4.50 0 160 +0
Total Volume and Open Interest 2,638 30,998 -195
Oats(CBOT)
Jul04 040622 143.50 144.50 141.25 142.75 -0.50 764 3,285 -501
Sep04 040622 151.00 151.00 146.50 147.50 -1.75 152 2,509 +19
Dec04 040622 158.50 158.50 154.25 155.00 -2.00 642 5,239 +82
Mar05 040622 161.00 161.00 161.00 161.00 +0.50 10 105 +10
Total Volume and Open Interest 1,568 11,172 -390
Rough Rice(CBOT)
Jul04 040622 9.70 9.75 9.49 9.50 -0.20 482 2,288 -89
Sep04 040622 9.17 9.19 8.75 8.78 -0.36 303 750 -108
Nov04 040622 9.08 9.09 8.75 8.75 -0.32 89 1,312 +14
Jan05 040622 9.25 9.25 8.93 8.93 -0.32 1 257 +0
Total Volume and Open Interest 875 4,721 -183
Live Cattle(CME)
Jun04 040622 87.500 87.500 86.450 86.650 -0.350 1,663 5,344 -795
Aug04 040622 87.650 88.250 86.650 87.125 -0.250 4,658 70,280 +73
Oct04 040622 87.600 87.975 86.700 87.500 +0.150 1,971 28,596 +637
Dec04 040622 87.900 88.400 87.100 87.575 -0.250 708 11,430 -6
Feb05 040622 88.600 88.800 87.625 87.825 -0.800 187 5,996 +58
Apr05 040622 86.300 86.400 85.450 85.475 -0.775 49 1,975 +14
Total Volume and Open Interest 9,255 124,223 -6
Feeder Cattle(CME)
Aug04 040622 111.100 111.950 111.000 111.625 +0.600 1,401 11,565 -49
Sep04 040622 108.950 109.800 108.600 109.800 +0.800 199 1,241 +8
Oct04 040622 107.750 108.200 107.175 107.825 +0.325 211 2,135 +99
Nov04 040622 106.400 107.000 105.700 106.525 +0.250 81 893 +25
Jan05 040622 101.950 102.150 101.400 101.850 +0.250 55 394 +20
Mar05 040622 97.950 98.300 97.700 98.300 +0.400 15 84 +6
Apr05 040622 96.700 96.850 96.700 96.850 +0.250 3 58 +2
Total Volume and Open Interest 1,965 16,377 +111
Lean Hogs(CME)
Jul04 040622 78.350 78.350 76.700 77.025 -0.875 4,211 17,751 -284
Aug04 040622 76.750 76.900 75.200 75.400 -0.925 4,719 43,165 +1,288
Oct04 040622 65.800 65.900 64.500 64.900 -0.575 1,111 12,171 +314
Dec04 040622 60.700 60.850 59.600 59.950 -0.525 702 7,997 +191
Feb05 040622 61.100 61.200 60.400 60.750 -0.250 70 1,042 +47
Apr05 040622 62.000 62.200 61.350 61.450 -0.400 39 458 +15
May05 040622 63.200 63.200 62.800 62.800 -0.275 12 57 +10
Jun05 040622 66.375 66.450 65.650 65.675 -0.525 4 56 +2
Total Volume and Open Interest 10,869 82,699 +1,584
Pork Bellies(CME)
Jul04 040622 116.200 116.500 114.900 115.450 +0.525 307 2,012 -66
Aug04 040622 114.500 114.850 113.500 113.650 +0.350 125 876 +40
Feb05 040622 99.300 99.600 97.250 97.250 -0.750 24 44 +1
Mar05 040622 95.100 95.100 95.100 95.100 +0.050 0 2 +0
Total Volume and Open Interest 456 2,934 -25
Class III Milk(CME)
Jun04 040622 17.62 17.65 17.62 17.63 unch 14 6,325 -4
Jul04 040622 16.05 16.50 16.05 16.45 +0.32 864 5,280 +675
Aug04 040622 14.82 15.15 14.70 15.05 +0.19 623 4,771 +82
Sep04 040622 14.50 14.85 14.50 14.70 +0.19 285 4,447 +4
Oct04 040622 13.72 13.95 13.71 13.90 +0.22 17 3,175 +3
Total Volume and Open Interest 1,895 29,721 +806
Cocoa(NYBOT)
Jul04 040622 1330 1336 1327 1336 -7 86 514 -72
Sep04 040622 1345 1352 1336 1344 -7 2,891 42,242 -49
Dec04 040622 1360 1363 1350 1358 -7 120 14,701 +20
Mar05 040622 1375 1378 1370 1378 -7 1 9,704 +0
May05 040622 1392 1392 1392 1392 -7 910 11,209 -159
Jul05 040622 1406 1406 1404 1404 -8 58 10,921 -10
Sep05 040622 1419 1419 1419 1419 -7 320 4,681 -80
Total Volume and Open Interest 4,386 95,819 -350
Coffee "C"(NYBOT)
Jul04 040622 73.90 74.70 73.55 74.10 +0.50 9,821 3,602 -5,534
Sep04 040622 76.70 77.10 75.80 76.25 +0.15 21,774 67,588 -807
Dec04 040622 79.80 80.00 79.00 79.25 +0.15 1,740 12,536 +142
Mar05 040622 82.65 82.70 81.70 82.05 +0.15 261 6,710 -102
May05 040622 83.80 84.00 83.65 83.65 +0.15 28 1,206 +8
Jul05 040622 85.20 85.75 85.10 85.10 +0.15 91 1,102 +13
Total Volume and Open Interest 33,715 93,460 -6,242
Orange Juice(NYBOT)
Jul04 040622 58.10 58.35 57.80 58.30 +0.45 2,071 16,094 -1,031
Sep04 040622 60.40 60.70 60.25 60.40 +0.25 2,293 13,589 +723
Nov04 040622 62.90 63.20 62.80 63.10 +0.50 623 6,589 +363
Jan05 040622 65.00 65.50 65.00 65.20 +0.35 26 1,713 +11
Mar05 040622 66.80 67.30 66.80 67.25 +0.45 82 3,012 -59
Total Volume and Open Interest 5,100 43,935 +12
Sugar #11(NYBOT)
Jul04 040622 6.98 7.08 6.93 7.00 -0.03 16,056 45,388 -4,081
Oct04 040622 7.59 7.62 7.47 7.55 -0.10 26,851 155,953 +4,855
Mar05 040622 7.97 7.97 7.84 7.91 -0.09 5,550 42,335 +66
May05 040622 7.91 7.92 7.82 7.88 -0.06 2,098 15,479 +358
Jul05 040622 7.73 7.75 7.65 7.71 -0.03 1,407 11,060 +558
Total Volume and Open Interest 52,471 284,225 +2,031
London Cocoa(LCE)
Jul04 040622 770 770 762 764 -4 1,140 37,105 -258
Sep04 040622 790 790 779 782 -3 1,631 36,291 -192
Dec04 040622 812 812 804 807 -4 418 46,935 +165
Mar05 040622 832 833 825 828 -3 252 29,418 +94
May05 040622 846 846 839 842 -3 105 11,144 +15
Jul05 040622 859 859 854 855 -3 320 10,061 +103
Sep05 040622 869 869 862 866 -3 50 7,105 +2
Total Volume and Open Interest 4,166 185,538 +179
London Coffee(LCE)
Jul04 040622 777.00 785.00 777.00 780.00 +7.00 2,720 48,626 -1,648
Sep04 040622 774.00 778.00 769.00 771.00 +2.00 4,867 62,814 +1,084
Nov04 040622 767.00 771.00 763.00 766.00 +5.00 1,433 25,205 -255
Jan05 040622 760.00 768.00 759.00 762.00 +6.00 447 20,090 +332
Mar05 040622 772.00 774.00 772.00 772.00 +6.00 638 11,593 +266
May05 040622 782.00 785.00 780.00 782.00 +6.00 589 6,519 +405
Total Volume and Open Interest 10,986 175,751 +453
London Sugar(LCE)
Aug04 040622 216.50 217.80 216.00 216.60 -0.90 4,062 19,995 -534
Oct04 040622 224.50 225.00 223.00 223.80 -0.90 972 11,865 -255
Dec04 040622 231.00 232.00 231.00 231.60 -0.20 300 5,031 -85
Mar05 040622 238.00 238.00 237.00 237.20 -0.60 245 9,210 +92
May05 040622 236.00 237.90 235.80 235.80 -0.50 406 3,597 -89
Total Volume and Open Interest 6,012 55,955 -868
Cotton(NYBOT)
Jul04 040622 50.50 50.50 48.20 48.40 -1.69 2,494 8,814 -1,012
Oct04 040622 52.75 52.95 51.32 51.45 -1.11 415 2,338 +85
Dec04 040622 53.30 53.40 52.21 52.36 -0.92 10,416 53,407 +185
Mar05 040622 55.08 55.20 54.25 54.40 -0.80 581 9,325 +114
May05 040622 56.05 56.05 55.30 55.30 -0.90 127 1,669 +65
Jul05 040622 56.88 56.88 56.48 56.50 -0.59 36 1,037 +12
Total Volume and Open Interest 14,186 77,580 -338
Lumber(CME)
Jul04 040622 382.1 387.5 376.5 378.5 -2.6 379 3,162 -66
Sep04 040622 353.7 358.5 350.2 350.5 -4.3 144 1,260 +21
Nov04 040622 325.3 328.2 321.5 323.5 -1.7 30 476 +12
Jan05 040622 328.0 328.0 324.0 324.0 -1.0 5 56 +1
Total Volume and Open Interest 563 4,959 -29
Crude Oil(NYM)
Jul04 040622 37.60 38.20 37.40 38.11 +0.48 43,702 23,445 -10,534
Aug04 040622 37.80 38.35 37.61 38.25 +0.48 110,890 201,226 -272
Sep04 040622 37.80 38.32 37.65 38.25 +0.45 26,302 92,263 +2,318
Oct04 040622 37.57 38.00 37.40 38.00 +0.43 8,720 43,844 +256
Nov04 040622 37.45 37.71 37.40 37.71 +0.43 3,457 27,548 +263
Dec04 040622 36.90 37.42 36.80 37.39 +0.42 12,751 64,962 +1,222
Jan05 040622 36.70 36.98 36.70 36.97 +0.43 3,424 24,135 -29
Feb05 040622 36.25 36.58 36.25 36.58 +0.43 1,858 12,898 +191
Mar05 040622 36.24 36.24 36.24 36.24 +0.43 1,203 12,857 +192
Apr05 040622 35.93 35.93 35.93 35.93 +0.42 813 9,398 +354
May05 040622 35.63 35.63 35.63 35.63 +0.41 570 7,647 +346
Jun05 040622 34.98 35.36 34.98 35.36 +0.39 3,088 19,395 -487
Jul05 040622 35.11 35.11 35.11 35.11 +0.37 1 5,034 +1
Aug05 040622 34.88 34.88 34.88 34.88 +0.35 367 5,120 +50
Sep05 040622 34.40 34.66 34.40 34.66 +0.33 490 7,044 +440
Oct05 040622 34.44 34.44 34.44 34.44 +0.32 1 3,555 -24
Total Volume and Open Interest 227,808 713,356 -3,837
Heating Oil(NYM)
Jul04 040622 99.30 102.00 98.60 101.70 +2.38 20,804 23,748 -3,226
Aug04 040622 100.10 102.80 99.40 102.46 +2.23 16,748 50,285 +1,486
Sep04 040622 101.00 103.50 100.80 103.21 +2.18 2,419 16,650 -333
Oct04 040622 102.45 104.00 102.20 103.81 +2.08 909 10,723 -131
Nov04 040622 102.50 104.65 102.50 104.41 +2.03 1,158 9,284 +446
Dec04 040622 103.00 105.30 103.00 104.91 +2.03 3,049 23,080 +302
Jan05 040622 103.30 105.50 103.30 105.16 +1.98 550 9,726 -175
Feb05 040622 102.40 104.50 102.30 104.01 +1.88 1,091 7,848 +830
Mar05 040622 99.50 101.21 99.50 101.21 +1.73 834 8,670 +517
Apr05 040622 96.20 97.46 96.20 97.46 +1.48 61 1,499 +52
May05 040622 92.70 93.91 92.70 93.91 +1.33 26 1,564 +21
Jun05 040622 91.46 91.46 91.46 91.46 +1.23 60 3,399 +25
Total Volume and Open Interest 47,811 173,230 -187
Unleaded Gas(NYM)
Jul04 040622 115.80 120.70 115.60 119.89 +3.74 24,178 32,741 -1,296
Aug04 040622 115.60 120.00 115.30 119.36 +3.75 13,652 48,301 +1,972
Sep04 040622 112.90 116.25 112.80 116.15 +3.29 1,819 20,708 -162
Oct04 040622 108.40 110.90 108.40 110.90 +2.89 1,000 9,624 +671
Nov04 040622 106.00 107.80 106.00 107.80 +2.79 381 4,980 +97
Dec04 040622 103.20 106.00 103.20 105.75 +2.74 245 9,935 +60
Jan05 040622 104.95 104.95 104.95 104.95 +2.69 36 2,600 +6
Feb05 040622 104.95 104.95 104.95 104.95 +2.64 36 2,877 +6
Mar05 040622 105.50 105.50 105.50 105.50 +2.59 12 1,159 +4
Apr05 040622 111.95 111.95 111.95 111.95 +2.54 37 5,132 +25
May05 040622 111.75 111.75 111.75 111.75 +2.54 0 5,100 +0
Jun05 040622 110.60 110.60 110.60 110.60 +2.54 0 1,806 +0
Total Volume and Open Interest 41,396 144,963 +1,383
Natural Gas(NYM)
Jul04 040622 6.340 6.440 6.325 6.412 +0.073 36,181 30,777 -2,566
Aug04 040622 6.410 6.500 6.410 6.487 +0.077 11,994 61,071 +1,100
Sep04 040622 6.425 6.500 6.415 6.497 +0.077 3,923 33,395 -542
Oct04 040622 6.440 6.520 6.430 6.515 +0.077 3,187 33,032 +277
Nov04 040622 6.650 6.750 6.640 6.727 +0.077 1,612 18,622 +82
Dec04 040622 6.870 6.940 6.850 6.937 +0.077 1,540 20,528 -252
Jan05 040622 6.995 7.070 6.970 7.062 +0.079 965 21,707 -117
Feb05 040622 6.935 7.002 6.920 7.002 +0.076 665 12,356 -150
Mar05 040622 6.770 6.837 6.770 6.837 +0.073 1,302 16,045 -279
Apr05 040622 6.050 6.100 6.050 6.087 +0.053 732 11,478 +5
May05 040622 5.880 5.940 5.880 5.912 +0.053 89 10,483 +67
Jun05 040622 5.895 5.940 5.880 5.912 +0.053 80 7,274 +13
Jul05 040622 5.935 5.950 5.935 5.947 +0.053 146 11,350 +45
Aug05 040622 5.935 5.960 5.935 5.957 +0.053 122 6,863 +50
Sep05 040622 5.930 5.940 5.910 5.932 +0.053 77 7,663 -20
Oct05 040622 5.950 5.950 5.950 5.950 +0.053 32 5,989 +13
Total Volume and Open Interest 63,560 371,490 -1,950
Brent Crude Oil(IPE)
Aug04 040622 35.40 35.70 35.00 35.61 +0.48 53,744 90,183 +3,546
Sep04 040622 35.36 35.66 35.00 35.56 +0.45 14,302 72,781 +2,320
Oct04 040622 35.15 35.42 34.85 35.37 +0.43 4,216 23,092 +807
Nov04 040622 34.90 35.12 34.65 35.07 +0.39 1,587 10,221 -149
Dec04 040622 34.50 34.80 34.30 34.74 +0.36 4,916 38,579 +1,177
Jan05 040622 34.16 34.44 34.00 34.38 +0.32 564 14,018 +85
Feb05 040622 34.05 34.05 34.05 34.05 +0.31 250 7,593 +250
Mar05 040622 33.75 33.75 33.75 33.75 +0.32 0 8,500 +0
Apr05 040622 33.20 33.46 33.20 33.46 +0.34 0 7,430 +0
May05 040622 32.95 33.19 32.94 33.19 +0.38 50 1,318 +50
Jun05 040622 32.67 32.93 32.60 32.93 +0.40 625 17,360 +271
Jul05 040622 32.46 32.69 32.46 32.69 +0.40 0 650 +0
Total Volume and Open Interest 82,704 345,459 +9,557
Gas Oil(IPE)
Jul04 040622 315.00 317.00 311.50 313.50 -3.75 9,726 42,662 -943
Aug04 040622 312.25 314.75 309.00 311.25 -3.25 5,212 33,171 +2,219
Sep04 040622 311.75 311.75 308.00 309.75 -2.75 849 16,887 +123
Oct04 040622 308.50 309.00 307.00 307.50 -2.50 450 10,949 +130
Nov04 040622 305.50 305.50 305.00 305.00 -2.00 150 6,555 -50
Dec04 040622 302.00 303.75 300.75 301.75 -2.00 1,482 23,381 +622
Jan05 040622 298.50 298.50 298.25 298.25 -1.75 634 5,503 +500
Feb05 040622 294.50 294.50 294.50 294.50 -1.50 0 2,250 +0
Mar05 040622 289.50 289.50 289.50 289.50 -1.00 0 2,493 +0
Apr05 040622 284.00 284.00 283.50 284.00 -0.50 0 150 +0
Total Volume and Open Interest 18,503 164,270 +2,601
US Dollar Index(NYBOT)
Sep04 040622 89.68 89.81 89.58 89.77 +0.17 385 8,352 -146
Dec04 040622 90.08 90.08 90.03 90.03 +0.17 2 2,047 +2
Mar05 040622 90.29 90.29 90.29 90.29 +0.17 0 11 +0
Total Volume and Open Interest 387 10,410 -144
Australian Dollar(CME)
Sep04 040622 68.20 68.38 67.90 68.10 -0.30 1,738 23,980 +336
Dec04 040622 67.52 67.52 67.52 67.52 -0.30 0 260 +0
Mar05 040622 67.04 67.04 67.04 67.04 -0.30 0 30 +0
Total Volume and Open Interest 1,738 24,332 +336
British Pound(CME)
Sep04 040622 180.77 180.93 180.46 180.50 -1.13 2,077 48,773 -741
Dec04 040622 179.60 179.60 179.10 179.10 -1.13 0 387 +0
Mar05 040622 177.84 177.84 177.84 177.84 -1.13 0 4 +0
Total Volume and Open Interest 2,077 49,164 -741
Canadian Dollar(CME)
Sep04 040622 73.40 73.65 73.39 73.55 +0.39 4,097 53,579 -1,318
Dec04 040622 73.32 73.53 73.32 73.49 +0.39 28 4,440 -7
Mar05 040622 73.45 73.45 73.44 73.44 +0.39 16 692 +0
Jun05 040622 73.40 73.40 73.40 73.40 +0.39 0 193 +0
Total Volume and Open Interest 4,141 58,942 -1,325
Japanese Yen(CME)
Sep04 040622 92.51 92.57 91.70 91.81 -0.42 4,930 85,222 +1,132
Dec04 040622 92.46 92.46 92.28 92.28 -0.42 5 10,401 +3
Mar05 040622 92.84 92.84 92.84 92.84 -0.42 0 3 +0
Total Volume and Open Interest 4,935 95,629 +1,135
Swiss Franc(CME)
Sep04 040622 80.13 80.33 79.98 80.10 -0.33 2,799 43,873 +695
Dec04 040622 80.35 80.35 80.35 80.35 -0.33 0 123 +0
Mar05 040622 80.62 80.62 80.62 80.62 -0.33 0 7 +0
Total Volume and Open Interest 2,799 44,060 +695
EuroFX(CME)
Sep04 040622 120.76 120.97 120.56 120.78 -0.08 5,702 91,313 -1,323
Dec04 040622 120.65 120.74 120.65 120.74 -0.08 2 781 +3
Mar05 040622 120.79 120.79 120.78 120.78 -0.08 10 197 +4
Total Volume and Open Interest 5,714 92,319 -1,316
Mexican Peso(CME)
Jun04 040614 8780.0 8783.0 8750.0 8755.0 -45.0 4,318 21,915 -3,370
Sep04 040622 8743.0 8755.0 8713.0 8720.0 -10.0 6,741 46,331 +11
Total Volume and Open Interest 6,765 49,184 +31
30-Year T-Bonds(CBOT)
Sep04 040622 105~10 105~14 104~29 105~03 -0~06 113,345 484,853 -8,016
Dec04 040622 103~31 103~31 103~30 103~30 -0~06 135 10,784 +7
Mar05 040622 102~27 102~27 102~27 102~27 -0~06 0 193 +0
Total Volume and Open Interest 120,244 518,019 -9,811
Municipal Bonds(CBOT)
Sep04 040622 99~10 99~14 99~08 99~14 -0~01 278 1,997 +130
Total Volume and Open Interest 462 2,793 +84
10-Year T-Notes(CBOT)
Sep04 040622 108~180 108~205 108~105 108~145 -0~030 354,824 1,217,150 -14,071
Dec04 040622 107~050 107~075 107~050 107~070 -0~030 4,204 21,013 +2,270
Total Volume and Open Interest 381,574 1,275,434 -24,600
5-Year T-Notes(CBOT)
Sep04 040622 108~005 108~030 107~310 108~030 unch 144,372 1,087,786 +1,087,786
Dec04 040622 107~010 107~025 107~010 107~025 +0~005 0 2,661 +0
Total Volume and Open Interest 147,375 2,661 +0
2 Year T-Notes(CBOT)
Sep04 040622 105~002 105~005 104~126 105~005 unch 4,879 194,824 +5,738
Total Volume and Open Interest 8,679 211,313 +2,979
Eurodollars(CME)
Sep04 040622 97.915 97.925 97.900 97.925 -0.005 61,352 998,469 +9,345
Dec04 040622 97.385 97.390 97.360 97.385 -0.015 57,481 898,200 -10,798
Mar05 040622 96.920 96.930 96.890 96.920 -0.015 37,844 762,457 -12,646
Jun05 040622 96.515 96.525 96.480 96.520 -0.010 35,086 607,379 -10,550
Sep05 040622 96.175 96.185 96.140 96.180 -0.005 22,922 512,317 +3,118
Dec05 040622 95.860 95.880 95.835 95.875 unch 23,143 397,234 +5,906
Mar06 040622 95.620 95.645 95.600 95.640 +0.010 15,307 328,341 -213
Jun06 040622 95.425 95.450 95.400 95.445 +0.010 14,859 205,224 -1,578
Sep06 040622 95.270 95.290 95.250 95.290 +0.010 6,493 192,345 -549
Dec06 040622 95.120 95.135 95.100 95.130 +0.005 5,351 144,797 -848
Mar07 040622 94.985 95.010 94.975 95.000 unch 6,087 140,353 -296
Jun07 040622 94.850 94.880 94.845 94.865 -0.005 4,626 98,599 -833
Total Volume and Open Interest 321,163 5,890,855 -19,089
3-Mth Euro-Yen(CME)
Jun04 040614 99.92 99.92 99.92 99.92 -0.01 120 11,888 -79
Sep04 040622 99.89 99.89 99.89 99.89 unch 10 7,351 +156
Dec04 040622 99.85 99.85 99.85 99.85 -0.01 45 8,299 -321
Mar05 040622 99.75 99.75 99.75 99.75 -0.01 81 8,418 -75
Jun05 040622 99.65 99.65 99.65 99.65 -0.01 139 7,651 -8
Sep05 040622 99.51 99.51 99.51 99.51 -0.01 285 4,249 +13
Dec05 040622 99.36 99.36 99.36 99.36 -0.01 0 2,347 +0
Mar06 040622 99.21 99.21 99.21 99.21 unch 0 2,274 +0
Jun06 040622 99.07 99.07 99.07 99.07 unch 0 831 +0
Sep06 040622 98.96 98.96 98.96 98.96 -0.01 0 789 +0
Total Volume and Open Interest 560 43,565 -235
3-Mth Euro-Yen(SIMEX)
Sep04 040622 99.89 99.89 99.89 99.89 unch 1,464 45,390 -1,218
Dec04 040622 99.86 99.86 99.85 99.85 unch 1,732 64,517 -88
Mar05 040622 99.77 99.78 99.76 99.76 unch 2,816 57,461 -575
Jun05 040622 99.67 99.67 99.65 99.65 unch 610 56,187 -841
Sep05 040622 99.53 99.53 99.51 99.51 -0.01 1,020 42,155 -1,194
Dec05 040622 99.36 99.36 99.36 99.36 -0.02 514 31,599 +100
Mar06 040622 99.21 99.21 99.21 99.21 unch 242 20,424 +9
Jun06 040622 99.07 99.07 99.07 99.07 unch 206 8,692 +157
Total Volume and Open Interest 8,604 341,772 -3,650
German Euro-Bund(EUREX)
Sep04 040622 112.83 112.85 112.60 112.67 -0.19 537,653 909,736 -599
Dec04 040622 111.88 111.88 111.74 111.74 -0.19 10 1,563 +6
Mar05 040622 111.07 111.07 111.07 111.07 -0.28 1,655 0 +0
Total Volume and Open Interest 539,318 911,299 -593
German Euro-Bobl(EUREX)
Sep04 040622 110.04 110.06 109.90 109.96 -0.10 430,016 777,115 -9,428
Dec04 040622 109.06 109.06 109.06 109.06 -0.13 0 325 +0
Mar05 040622 108.58 108.58 108.58 108.58 -0.10      
Total Volume and Open Interest 430,016 777,440 -9,428
Long Gilt(LIFFE)
Jun04 040622 105~19 105~19 105~17 105~17 -0~04 55 23,593 +0
Sep04 040622 105~10 105~12 105~05 105~07 -0~04 20,519 216,621 -696
Total Volume and Open Interest 20,574 240,214 -696
3-Mth Short Sterling(LIFFE)
Sep04 040622 94.87 94.89 94.86 94.86 -0.01 35,730 203,046 +988
Dec04 040622 94.66 94.67 94.63 94.64 -0.01 50,445 250,995 -4,392
Mar05 040622 94.51 94.52 94.48 94.49 -0.01 33,272 206,082 +3,044
Total Volume and Open Interest 167,511 1,176,685 -1,172
3-Mth Euribor(LIFFE)
Sep04 040622 97.765 97.775 97.760 97.765 -0.005 46,523 571,607 -2,628
Dec04 040622 97.545 97.545 97.515 97.520 -0.010 73,674 581,938 +3,088
Mar05 040622 97.290 97.290 97.245 97.255 -0.015 92,747 408,142 +7,555
Total Volume and Open Interest 358,218 2,760,049 +20,636
3-Mth Aus T-Bills(SFE)
Sep04 040622 94.49 94.50 94.48 94.49 +0.01 11,449 153,870 +312
Dec04 040622 94.43 94.45 94.42 94.44 +0.02 13,040 99,733 +2,923
Mar05 040622 94.39 94.42 94.38 94.40 +0.02 3,942 52,685 +1,589
Jun05 040622 94.36 94.37 94.36 94.37 +0.02 501 26,701 +52
Sep05 040622 94.32 94.33 94.32 94.32 +0.01 10 16,634 -100
Dec05 040622 94.27 94.28 94.27 94.28 +0.02 426 13,818 +51
Mar06 040622 94.22 94.23 94.22 94.22 +0.02 400 10,066 +100
Jun06 040622 94.17 94.19 94.16 94.17 +0.02 385 5,365 +41
Sep06 040622 94.11 94.11 94.11 94.11 +0.03 0 2,550 +0
Dec06 040622 94.04 94.04 94.04 94.04 +0.03 0 1,250 +0
Total Volume and Open Interest 30,203 384,587 +4,967
10-Year Aus T-Bonds(SFE)
Sep04 040622 94.20 94.20 94.17 94.18 -0.02 3,221 188,752 -17,451
Dec04 040622 94.21 94.21 94.21 94.21 +0.04      
Total Volume and Open Interest 46,236 328,666 +15,601
3-Year Aus T-Bonds(SFE)
Sep04 040622 94.56 94.59 94.56 94.57 +0.03 23,682 328,666 +15,601
Dec04 040622 94.57 94.57 94.57 94.57 +0.03      
Total Volume and Open Interest 23,682 328,666 +15,601
Gold(CMX)
Jun04 040622 394.0 396.5 394.0 395.0 +1.0 133 640 -7
Aug04 040622 395.2 397.4 394.3 395.5 +1.0 36,804 126,969 -1,299
Oct04 040622 396.9 398.3 395.8 396.8 +1.0 563 9,953 +72
Dec04 040622 398.5 400.4 397.5 398.3 +1.0 1,945 37,314 -560
Feb05 040622 399.7 401.5 399.7 399.9 +1.0 2 3,145 +1
Apr05 040622 401.7 401.7 401.7 401.7 +1.1 150 3,677 +150
Jun05 040622 403.5 403.6 403.5 403.6 +1.1 25 13,792 +3
Aug05 040622 405.6 405.6 405.6 405.6 +1.1 80 2,193 +0
Oct05 040622 407.7 407.7 407.7 407.7 +1.2 0 276 +0
Dec05 040622 409.0 412.0 409.0 409.8 +1.2 32 6,313 +11
Feb06 040622 412.2 412.2 412.2 412.2 +1.2 50 743 +0
Apr06 040622 414.7 414.7 414.7 414.7 +1.3 0 435 +0
Total Volume and Open Interest 39,654 219,443 -1,629
Silver(CMX)
Jul04 040622 585.0 592.5 582.5 586.7 +0.7 15,708 43,590 -1,828
Sep04 040622 588.0 594.0 585.0 588.8 +0.8 3,441 16,075 +1,921
Dec04 040622 592.0 598.0 588.0 592.0 +0.9 713 15,544 +257
Mar05 040622 592.5 597.0 592.5 595.1 +1.0 200 4,521 +195
May05 040622 597.3 597.3 597.3 597.3 +1.0 0 994 +0
Jul05 040622 599.3 599.3 599.3 599.3 +1.0 1 1,591 +0
Sep05 040622 601.4 601.4 601.4 601.4 +1.0 0 86 +0
Total Volume and Open Interest 20,063 86,967 +546
Platinum(NYM)
Jul04 040622 807.0 809.5 804.0 808.9 -5.0 978 3,766 -252
Oct04 040622 801.0 802.0 798.0 801.9 -5.0 496 1,666 +339
Jan05 040622 789.0 796.9 789.0 796.9 -5.0 0 8 +0
Total Volume and Open Interest 1,474 5,440 +87
Palladium(NYME)
Jun04 040622 225.00 225.00 222.80 222.80 -5.25 4 102 +4
Sep04 040622 225.00 227.00 221.00 224.00 -5.25 89 7,210 -213
Dec04 040622 228.00 230.00 225.50 225.50 -5.25 7 479 +5
Total Volume and Open Interest 100 7,792 -204
Copper(CMX)
Jul04 040622 116.90 117.30 114.80 116.35 -3.15 4,314 21,799 -315
Sep04 040622 117.30 117.60 115.20 116.75 -3.25 3,541 24,648 +1,529
Dec04 040622 114.50 114.90 113.30 114.05 -3.10 650 10,642 -134
Mar05 040622 111.35 111.35 111.35 111.35 -2.80 10 1,378 +3
May05 040622 109.35 109.35 109.35 109.35 -2.80 0 327 +0
Total Volume and Open Interest 9,062 66,138 +1,254
DJIA Index(CBOT)
Jun04 040617 10377 10390 10340 10379 +3 10,860 27,862 -240
Sep04 040622 10360 10395 10292 10392 +38 5,648 41,357 +1,126
Dec04 040622 10390 10390 10390 10390 +40 6 40 -3
Total Volume and Open Interest 5,654 41,397 +1,123
S & P 500(CME)
Sep04 040622 1128.60 1135.70 1123.50 1134.90 +5.70 20,327 570,321 -2,733
Dec04 040622 1129.00 1135.60 1129.00 1135.60 +5.70 0 5,202 +0
Mar05 040622 1138.00 1138.00 1138.00 1138.00 +5.70 0 273 +0
Jun05 040622 1142.50 1142.50 1142.50 1142.50 +5.70 0 190 -1
Total Volume and Open Interest 20,327 576,014 -2,734
S & P 500 E-Mini(Globex)
Sep04 040622 1129.25 1135.75 1123.75 1135.00 +5.75 407,234 535,175 -10,799
Dec04 040622 1130.00 1135.50 1125.00 1135.50 +5.50 228 99 +99
Total Volume and Open Interest 407,462 535,274 -360,830
NASDAQ 100(CME)
Sep04 040622 1459.00 1481.00 1452.50 1479.50 +21.50 6,412 66,145 +71
Dec04 040622 1485.50 1485.50 1485.50 1485.50 +21.50 0 87 +0
Mar05 040622 1491.50 1491.50 1491.50 1491.50 +21.50      
Total Volume and Open Interest 6,412 66,232 +71
NASDAQ 100 E-Mini(GLOBEX)
Sep04 040622 1458.5 1481.0 1452.5 1479.5 +21.5 162,211 124,539 -1,994
Dec04 040622 1464.5 1487.0 1461.5 1485.5 +21.5 5 4 +4
Total Volume and Open Interest 162,216 124,543 -261,158
S & P Midcap 400(CME)
Sep04 040622 593.50 597.75 590.75 597.50 +4.15 616 14,558 +7
Dec04 040622 597.50 597.50 597.50 597.50 +4.15      
Mar05 040622 597.50 597.50 597.50 597.50 +4.15      
Total Volume and Open Interest 616 14,558 +7
Russell 2000(CME)
Sep04 040622 567.70 572.25 562.50 571.60 +4.60 1,594 22,703 +195
Dec04 040622 571.60 571.60 571.60 571.60 +4.60      
Mar05 040622 571.60 571.60 571.60 571.60 +4.60      
Total Volume and Open Interest 1,594 22,703 +195
Value Line(KCBT)
Sep04 040622 1595.00 1595.00 1595.00 1595.00 +10.00 5 61 +0
Total Volume and Open Interest 5 61 +0
Nikkei 225(CME)
Sep04 040622 11530 11680 11520 11665 +115 3,360 30,487 +1,118
Dec04 040622 11665 11665 11665 11665 +115 0 15 +0
Total Volume and Open Interest 3,360 30,502 +1,118
Nikkei 225(SIMEX)
Sep04 040622 11550 11580 11460 11565 -30 33,288 131,679 +3,242
Dec04 040622 11535 11535 11535 11535 -30      
Mar05 040622 11535 11535 11535 11535 -30      
Total Volume and Open Interest 33,288 131,679 +3,242
CAC 40(MATIF)
Jun04 040622 3730.5 3734.0 3692.5 3699.0 -42.0 49,031 539,889 +2,859
Jul04 040622 3734.0 3739.5 3700.0 3705.0 -42.0 219 3,522 +197
Aug04 040622 3710.5 3710.5 3710.5 3710.5 -42.5 0 8 +0
Total Volume and Open Interest 54,766 567,747 +3,068
DAX Index(EUREX)
Sep04 040622 3994.0 4007.0 3935.5 3960.0 -52.0 80,751 136,547 +4,478
Dec04 040622 4022.0 4027.0 3960.0 3982.5 -52.0 88 4,994 +44
Mar05 040622 4045.0 4045.0 3991.0 4007.0 -52.0 22 22  
Total Volume and Open Interest 80,861 141,563  
FT-SE 100(LIFFE)
Sep04 040622 4500.00 4506.00 4468.50 4476.00 -31.00 46,695 390,560 -3,614
Dec04 040622 4508.00 4508.00 4508.00 4508.00 -31.00 0 26,722 +0
Mar05 040622 4520.50 4520.50 4520.50 4520.50 -31.00 0 3,350 +0
Total Volume and Open Interest 46,695 420,632 -124,095
SPI 200(SFE)
Jun04 040617 3496.0 3501.0 3488.0 3495.0 unch 50,374 120,653 -12,701
Sep04 040622 3554.0 3555.0 3542.0 3545.0 -19.0 11,224 165,766 +3,783
Dec04 040622 3559.0 3560.0 3558.0 3558.0 -18.0 279 4,569 +262
Total Volume and Open Interest 11,505 172,282 +4,045
GSCI(CME)
Jul04 040622 289.30 292.30 289.30 291.80 +1.05 165 15,945 +123
Aug04 040622 290.05 290.05 290.05 290.05 +1.05 0 4 +0
Sep04 040622 289.05 289.05 289.05 289.05 +0.55      
Total Volume and Open Interest 165 15,949 +123
Reuters CRB Index(NYBOT)
Aug04 040622 266.00 267.00 265.00 265.40 -1.65 25 233 -9
Nov04 040622 265.90 265.90 265.90 265.90 -1.65 1 20 -1
Jan05 040622 265.90 265.90 265.90 265.90 -1.65 0 5 +0
Total Volume and Open Interest 26 258 -10
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.

Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com