MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue June 29, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul04 040629 895.00 902.00 890.00 894.50 +9.50 21,542 28,443 -7,827
Aug04 040629 815.00 818.00 804.00 805.50 -2.00 19,222 45,482 +1,891
Sep04 040629 730.00 734.00 723.00 726.50 +4.50 2,273 12,298 -494
Nov04 040629 697.00 705.00 694.00 699.75 +11.25 33,619 86,379 -2,941
Jan05 040629 698.00 706.50 696.00 702.50 +12.50 265 4,936 +5
Mar05 040629 699.00 704.00 696.00 700.00 +11.00 56 3,896 +15
May05 040629 685.00 693.00 685.00 691.00 +12.00 216 3,752 +18
Total Volume and Open Interest 77,244 187,234 -9,351
Soybean Meal(CBOT)
Jul04 040629 299.00 301.00 292.50 293.30 -0.70 15,970 21,011 -7,590
Aug04 040629 277.00 280.00 273.60 273.80 +0.50 18,919 37,201 +2,736
Sep04 040629 250.00 252.50 248.50 248.70 +0.90 2,303 19,436 +731
Oct04 040629 224.00 228.00 223.00 223.00 +2.00 534 14,501 -3
Dec04 040629 221.00 223.00 218.50 218.70 +1.40 9,440 38,411 +817
Jan05 040629 220.00 222.00 217.70 217.70 +0.40 212 4,452 +0
Mar05 040629 218.00 220.00 216.50 216.50 +0.50 212 4,321 +32
May05 040629 215.00 218.00 213.00 213.50 +0.20 174 4,436 -99
Total Volume and Open Interest 47,784 148,889 -3,371
Soybean Oil(CBOT)
Jul04 040629 28.75 28.85 28.40 28.75 +0.23 11,153 13,982 -3,207
Aug04 040629 27.80 28.08 27.55 27.93 +0.40 12,498 31,672 +1,504
Sep04 040629 26.85 27.15 26.70 27.15 +0.47 2,483 17,904 +696
Oct04 040629 25.80 26.20 25.68 26.15 +0.47 937 11,117 -46
Dec04 040629 24.80 25.70 24.60 25.50 +0.87 4,831 42,962 +447
Jan05 040629 24.75 25.40 24.75 25.40 +0.90 71 6,586 +6
Mar05 040629 24.50 25.40 24.50 25.35 +0.90 81 4,933 +38
May05 040629 24.80 25.00 24.60 25.00 +0.60 127 1,986 +28
Total Volume and Open Interest 32,430 135,496 -358
Canola(WCE)
Jul04 040629 387.0 387.5 381.5 382.0 -1.7 2,425 6,097 -1,529
Sep04 040629 365.6 365.6 365.6 365.6 unch 0 50 +0
Nov04 040629 368.5 369.4 367.0 367.8 +1.9 3,853 47,366 +975
Jan05 040629 372.8 372.8 372.8 372.8 +2.3 26 1,704 +7
Mar05 040629 377.0 377.0 376.1 376.1 +1.5 0 600 +0
Total Volume and Open Interest 6,329 56,977 -522
Corn(CBOT)
Jul04 040629 273.50 274.00 266.50 268.00 -3.25 27,461 52,831 -18,124
Sep04 040629 278.00 278.25 271.50 272.50 -2.50 28,501 152,058 +6,336
Dec04 040629 281.75 282.25 276.25 277.50 -1.50 51,069 320,335 +1,842
Mar05 040629 288.25 288.25 283.00 283.75 -1.75 3,781 33,594 +1,157
May05 040629 292.75 292.75 287.50 289.00 -1.75 1,860 10,387 +689
Jul05 040629 294.75 295.00 290.00 291.25 -1.00 1,706 9,893 +1,025
Total Volume and Open Interest 114,603 591,113 -7,054
Wheat(CBOT)
Jul04 040629 337.50 340.50 335.00 337.50 -1.00 8,416 12,729 -5,779
Sep04 040629 347.50 350.00 345.00 347.25 -0.75 11,372 80,788 +783
Dec04 040629 358.00 361.00 356.50 360.25 +1.00 7,691 40,216 +2,823
Mar05 040629 369.00 370.50 367.00 369.75 +1.75 530 8,247 +254
May05 040629 372.00 373.00 371.00 372.50 +1.50 54 262 +45
Total Volume and Open Interest 28,137 143,874 -1,873
Wheat(KCBT)
Jul04 040629 361.00 363.50 359.00 359.00 -2.75 6,845 8,194 -3,267
Sep04 040629 370.00 373.00 367.50 367.75 -2.25 7,026 31,233 +711
Dec04 040629 380.00 383.00 378.50 379.00 -1.75 2,922 15,562 +327
Mar05 040629 388.00 390.00 386.50 386.50 -1.50 456 2,205 +192
May05 040629 391.00 393.00 390.00 393.00 +3.00 9 45 +0
Total Volume and Open Interest 17,260 57,762 -2,035
Wheat(MGE)
Jul04 040629 399.50 399.50 393.00 395.50 -1.25 1,420 2,031 -813
Sep04 040629 398.50 399.75 396.00 398.75 +1.25 2,793 11,888 +105
Dec04 040629 404.00 404.75 401.25 404.00 +1.25 1,192 10,799 +251
Mar05 040629 407.25 407.25 406.00 407.00 +1.50 82 881 +62
May05 040629 406.00 406.00 406.00 406.00 +1.00 10 170 +5
Total Volume and Open Interest 5,501 25,831 -386
Oats(CBOT)
Jul04 040629 143.75 144.00 139.25 139.75 -3.25 961 1,387 -377
Sep04 040629 149.50 149.75 145.00 145.50 -2.00 671 3,182 +311
Dec04 040629 156.50 157.25 153.50 154.00 -1.25 489 5,636 +31
Mar05 040629 161.00 161.00 161.00 161.00 -0.50 0 133 +0
Total Volume and Open Interest 2,121 10,372 -35
Rough Rice(CBOT)
Jul04 040629 9.19 9.35 9.14 9.17 -0.02 485 816 -212
Sep04 040629 8.39 8.41 8.36 8.36 -0.02 78 833 -3
Nov04 040629 8.38 8.40 8.35 8.35 -0.03 254 1,729 +102
Jan05 040629 8.50 8.52 8.50 8.52 unch 21 256 -7
Total Volume and Open Interest 843 3,749 -120
Live Cattle(CME)
Jun04 040629 87.500 88.850 87.400 88.800 +1.700 1,296 1,297 -712
Aug04 040629 86.600 88.550 86.300 87.875 +1.450 8,259 68,634 -2,120
Oct04 040629 87.100 88.900 86.900 88.125 +1.225 3,177 29,855 -89
Dec04 040629 87.100 88.600 87.000 88.150 +1.250 2,486 13,095 +1,012
Feb05 040629 87.650 89.250 87.650 88.850 +1.400 485 6,086 +67
Apr05 040629 85.150 86.700 85.150 86.425 +1.575 127 2,125 +1
Total Volume and Open Interest 15,899 121,814 -1,846
Feeder Cattle(CME)
Aug04 040629 110.250 112.300 110.200 112.025 +0.875 1,568 11,415 -238
Sep04 040629 108.500 110.800 108.250 110.525 +1.175 226 1,462 -38
Oct04 040629 106.800 108.650 106.800 108.350 +1.200 382 2,445 +1
Nov04 040629 105.000 106.600 105.000 106.475 +1.675 233 1,089 +80
Jan05 040629 100.825 102.600 100.825 102.400 +1.550 214 647 +32
Mar05 040629 97.500 98.300 97.500 98.300 +1.550 6 136 +1
Apr05 040629 96.300 97.200 96.300 97.200 +1.500 7 78 +2
Total Volume and Open Interest 2,637 17,280 -161
Lean Hogs(CME)
Jul04 040629 76.950 77.650 76.500 77.500 +0.450 3,429 10,417 -1,019
Aug04 040629 75.350 76.150 74.950 75.875 +0.350 6,186 45,288 +1,344
Oct04 040629 65.000 65.550 64.450 65.500 +0.375 1,061 13,793 +227
Dec04 040629 60.150 60.600 60.050 60.500 +0.075 801 9,367 +212
Feb05 040629 60.100 60.575 60.100 60.575 +0.125 152 1,343 +45
Apr05 040629 60.950 60.950 60.950 60.950 unch 34 563 +17
May05 040629 62.350 62.350 62.350 62.350 -0.050 2 101 +0
Jun05 040629 64.950 64.950 64.950 64.950 +0.050 8 112 +3
Total Volume and Open Interest 11,676 80,995 +831
Pork Bellies(CME)
Jul04 040629 116.000 117.300 115.650 116.950 +0.575 369 1,908 -90
Aug04 040629 113.600 113.900 112.700 113.875 +0.250 267 1,121 +45
Feb05 040629 96.400 96.400 96.400 96.400 unch 2 110 -1
Mar05 040629 95.100 95.100 95.100 95.100 unch 0 2 +0
Total Volume and Open Interest 638 3,141 -46
Class III Milk(CME)
Jun04 040629 17.69 17.69 17.65 17.69 -0.01 40 6,237 +1
Jul04 040629 14.75 15.20 14.75 14.97 +0.24 857 6,030 +156
Aug04 040629 13.90 14.53 13.90 14.20 +0.42 858 5,280 -154
Sep04 040629 14.30 14.85 14.16 14.25 +0.15 617 4,869 -109
Oct04 040629 13.35 13.75 13.35 13.50 +0.25 77 3,146 +4
Total Volume and Open Interest 2,766 31,873 -68
Cocoa(NYBOT)
Jul04 040629 1370 1380 1360 1380 +2 10 278 -10
Sep04 040629 1376 1388 1363 1385 +2 6,728 42,644 -1,596
Dec04 040629 1385 1398 1376 1398 +5 1,091 15,447 -31
Mar05 040629 1400 1417 1398 1417 +6 58 9,962 +63
May05 040629 1430 1430 1430 1430 +7 193 11,203 -108
Jul05 040629 1443 1443 1443 1443 +7 263 11,131 +27
Sep05 040629 1458 1458 1458 1458 +7 203 4,640 -200
Total Volume and Open Interest 8,546 97,752 -1,855
Coffee "C"(NYBOT)
Jul04 040629 73.00 73.00 71.75 71.75 -0.80 176 475 -132
Sep04 040629 74.90 75.05 73.80 73.90 -0.80 10,074 64,358 +70
Dec04 040629 77.90 77.90 76.90 77.00 -0.75 2,545 12,977 +7
Mar05 040629 80.50 80.50 79.85 79.85 -0.70 1,053 6,127 -716
May05 040629 82.00 82.00 81.30 81.50 -0.70 294 1,522 +203
Jul05 040629 83.50 83.50 83.05 83.05 -0.70 88 1,104 +0
Total Volume and Open Interest 14,231 87,306 -567
Orange Juice(NYBOT)
Jul04 040629 60.40 63.40 60.20 63.40 +3.00 2,932 6,032 -1,445
Sep04 040629 61.50 63.75 61.50 63.40 +1.90 3,253 22,473 +789
Nov04 040629 63.70 66.00 63.70 65.45 +1.45 635 8,271 +349
Jan05 040629 66.25 67.90 66.10 67.55 +1.25 73 1,816 -9
Mar05 040629 68.00 70.00 68.00 69.95 +1.50 145 3,105 -17
Total Volume and Open Interest 7,060 44,771 -333
Sugar #11(NYBOT)
Jul04 040629 7.17 7.32 7.12 7.32 +0.19 16,052 9,509 -8,859
Oct04 040629 7.65 7.79 7.61 7.78 +0.15 19,257 172,029 +1,743
Mar05 040629 8.03 8.17 8.00 8.16 +0.15 5,422 45,358 -449
May05 040629 8.00 8.14 7.98 8.12 +0.13 932 17,018 +473
Jul05 040629 7.80 7.95 7.79 7.92 +0.13 523 11,501 +120
Total Volume and Open Interest 42,919 269,816 -6,902
London Cocoa(LCE)
Jul04 040629 782 790 772 789 +8 2,156 34,512 -799
Sep04 040629 801 808 789 806 +8 4,555 36,786 -142
Dec04 040629 823 831 814 830 +7 676 47,857 +71
Mar05 040629 842 850 834 849 +6 1,366 29,762 +209
May05 040629 853 862 846 861 +5 685 11,600 +270
Jul05 040629 867 874 860 874 +4 261 10,651 +226
Sep05 040629 874 886 872 886 +5 5 7,437 +0
Total Volume and Open Interest 9,821 187,624 -50
London Coffee(LCE)
Jul04 040629 796.00 796.00 789.00 789.00 +6.00 1,947 42,045 -577
Sep04 040629 789.00 797.00 786.00 787.00 +7.00 3,671 68,925 -351
Nov04 040629 779.00 790.00 778.00 780.00 +5.00 1,285 27,973 +461
Jan05 040629 775.00 783.00 772.00 774.00 +4.00 780 20,489 +268
Mar05 040629 782.00 793.00 779.00 781.00 +2.00 239 11,998 +59
May05 040629 795.00 797.00 789.00 789.00 +2.00 210 7,356 +178
Total Volume and Open Interest 8,388 179,838 +221
London Sugar(LCE)
Aug04 040629 223.10 224.60 222.00 224.60 +1.90 2,262 19,421 -210
Oct04 040629 227.90 229.40 226.70 229.40 +2.40 892 12,734 -46
Dec04 040629 234.50 235.80 233.60 235.80 +1.90 189 5,068 -84
Mar05 040629 240.70 243.20 240.10 243.00 +2.00 61 9,309 +4
May05 040629 240.20 243.00 240.00 243.00 +2.80 63 3,821 -10
Total Volume and Open Interest 3,467 56,610 -346
Cotton(NYBOT)
Jul04 040629 49.50 50.60 49.00 49.70 +1.05 60 138 -71
Oct04 040629 52.60 52.85 51.90 52.52 +0.32 531 3,617 -38
Dec04 040629 53.15 53.35 51.90 52.91 -0.03 8,298 52,455 +1,163
Mar05 040629 54.60 55.25 54.00 55.00 +0.12 1,232 10,218 +474
May05 040629 55.40 55.90 55.00 55.90 +0.20 104 1,908 +79
Jul05 040629 56.50 56.90 56.10 56.90 +0.30 52 1,202 +29
Total Volume and Open Interest 10,522 70,779 +1,777
Lumber(CME)
Jul04 040629 381.1 382.8 379.0 379.5 -0.1 752 2,406 -371
Sep04 040629 358.0 361.4 356.5 360.9 +3.2 670 1,669 +239
Nov04 040629 331.9 331.9 329.0 330.9 +2.4 48 516 +16
Jan05 040629 330.9 331.0 329.0 330.9 +0.3 25 93 +8
Total Volume and Open Interest 1,497 4,689 -108
Crude Oil(NYM)
Aug04 040629 36.00 36.38 35.60 35.66 -0.58 103,488 191,429 -8,244
Sep04 040629 36.15 36.45 35.70 35.75 -0.56 38,325 105,199 +2,387
Oct04 040629 36.00 36.27 35.65 35.65 -0.55 13,492 43,901 +1,130
Nov04 040629 35.90 36.12 35.53 35.53 -0.53 5,030 27,861 -358
Dec04 040629 35.78 36.00 35.39 35.39 -0.52 16,234 60,089 -779
Jan05 040629 35.63 35.64 35.15 35.15 -0.51 1,842 24,937 +523
Feb05 040629 35.35 35.35 34.91 34.91 -0.49 871 12,624 -5
Mar05 040629 35.15 35.15 34.69 34.69 -0.47 1,134 12,275 -52
Apr05 040629 34.95 34.95 34.48 34.48 -0.46 100 9,195 -102
May05 040629 34.28 34.28 34.28 34.28 -0.44 750 7,152 -300
Jun05 040629 34.60 34.60 34.10 34.10 -0.43 4,419 19,904 +465
Jul05 040629 33.94 33.94 33.94 33.94 -0.41 500 5,369 +200
Aug05 040629 33.78 33.78 33.78 33.78 -0.40 459 5,289 +59
Sep05 040629 33.80 33.80 33.64 33.64 -0.39 650 7,289 -58
Oct05 040629 33.50 33.50 33.50 33.50 -0.39 0 3,555 +0
Nov05 040629 33.37 33.37 33.37 33.37 -0.38 50 3,215 +50
Total Volume and Open Interest 201,815 692,215 -4,020
Heating Oil(NYM)
Jul04 040629 96.90 98.10 96.25 96.34 -1.16 14,714 10,267 -3,431
Aug04 040629 97.80 99.00 97.10 97.20 -1.10 37,349 56,105 -2,284
Sep04 040629 98.80 99.90 98.00 98.15 -1.05 8,804 17,983 +594
Oct04 040629 99.95 100.70 98.95 98.95 -1.00 3,698 14,517 +1,326
Nov04 040629 100.70 101.50 99.70 99.70 -1.00 2,481 10,147 +571
Dec04 040629 101.60 102.20 100.35 100.35 -1.00 4,181 23,367 -84
Jan05 040629 102.00 102.65 100.75 100.75 -1.00 1,515 9,258 -50
Feb05 040629 101.20 102.10 99.85 99.85 -1.00 1,626 10,439 +692
Mar05 040629 98.90 99.75 97.55 97.55 -0.90 500 8,690 +143
Apr05 040629 95.25 96.25 94.35 94.35 -0.90 111 1,780 +46
May05 040629 92.15 92.85 91.20 91.20 -0.95 38 1,571 +32
Jun05 040629 90.00 90.00 89.05 89.05 -0.95 146 3,263 -75
Total Volume and Open Interest 76,674 179,852 -1,637
Unleaded Gas(NYM)
Jul04 040629 113.80 115.50 112.30 112.43 -2.05 22,436 13,992 -5,839
Aug04 040629 113.40 115.00 111.65 111.99 -1.79 29,945 55,656 +80
Sep04 040629 111.25 112.20 109.50 109.79 -1.54 5,985 21,326 +1,112
Oct04 040629 106.20 106.35 104.64 104.64 -1.34 2,206 10,217 +1,155
Nov04 040629 102.70 103.20 101.69 101.69 -1.19 99 5,351 -54
Dec04 040629 100.75 101.60 99.79 99.79 -1.19 738 11,124 +392
Jan05 040629 99.34 99.34 99.34 99.34 -1.14 50 2,526 -55
Feb05 040629 99.54 99.54 99.54 99.54 -1.09 15 3,486 +0
Mar05 040629 100.24 100.24 100.24 100.24 -1.04 220 1,332 +170
Apr05 040629 106.94 106.94 106.94 106.94 -0.94 320 5,492 +150
May05 040629 106.84 106.84 106.84 106.84 -0.89 0 5,450 +0
Jun05 040629 105.89 105.89 105.89 105.89 -0.64 600 2,006 +100
Total Volume and Open Interest 62,614 137,958 -2,789
Natural Gas(NYM)
Aug04 040629 6.140 6.225 6.090 6.118 -0.083 30,523 67,016 -460
Sep04 040629 6.180 6.250 6.130 6.148 -0.080 5,569 33,240 -986
Oct04 040629 6.215 6.290 6.170 6.188 -0.072 5,276 34,898 +863
Nov04 040629 6.460 6.520 6.410 6.425 -0.065 2,235 19,123 +18
Dec04 040629 6.690 6.730 6.650 6.651 -0.063 2,103 20,880 -193
Jan05 040629 6.820 6.855 6.780 6.784 -0.060 1,885 20,266 -114
Feb05 040629 6.770 6.810 6.730 6.734 -0.058 1,311 12,580 +45
Mar05 040629 6.640 6.645 6.583 6.583 -0.057 1,335 15,944 -145
Apr05 040629 6.030 6.040 5.968 5.968 -0.047 934 10,413 -64
May05 040629 5.880 5.880 5.823 5.823 -0.037 1,332 10,143 -742
Jun05 040629 5.890 5.890 5.841 5.841 -0.034 115 7,405 +42
Jul05 040629 5.920 5.930 5.883 5.883 -0.032 87 11,015 +17
Aug05 040629 5.960 5.960 5.900 5.900 -0.030 1,140 7,607 +927
Sep05 040629 5.930 5.930 5.883 5.883 -0.037 58 7,965 -11
Oct05 040629 5.940 5.940 5.903 5.903 -0.037 715 6,302 +73
Nov05 040629 6.120 6.120 6.068 6.068 -0.037 71 5,837 +59
Total Volume and Open Interest 88,613 350,513 -13,959
Brent Crude Oil(IPE)
Aug04 040629 33.33 33.88 33.08 33.11 -0.59 47,406 67,032 -7,254
Sep04 040629 33.53 34.00 33.28 33.28 -0.60 24,109 75,832 -1,464
Oct04 040629 33.53 33.98 33.30 33.30 -0.56 7,592 24,554 -1,991
Nov04 040629 33.50 33.84 33.18 33.18 -0.54 3,160 11,284 -341
Dec04 040629 33.25 33.64 33.01 33.01 -0.53 13,838 32,994 -906
Jan05 040629 33.07 33.45 32.79 32.79 -0.50 1,662 13,880 -616
Feb05 040629 32.97 32.97 32.59 32.59 -0.47 629 6,984 +140
Mar05 040629 32.77 32.90 32.40 32.40 -0.45 616 8,326 +1
Apr05 040629 32.61 32.61 32.23 32.23 -0.42 0 7,380 +0
May05 040629 32.08 32.08 32.08 32.08 -0.39 0 1,723 +0
Jun05 040629 32.28 32.28 31.95 31.95 -0.37 850 14,331 -537
Jul05 040629 32.10 32.10 31.79 31.79 -0.37 0 1,115 +0
Total Volume and Open Interest 104,502 319,993 -11,978
Gas Oil(IPE)
Jul04 040629 305.75 312.75 305.25 311.25 +3.00 18,152 35,749 -3,638
Aug04 040629 303.00 310.00 302.75 307.00 +1.25 11,364 36,733 +961
Sep04 040629 302.00 308.50 302.00 306.00 +1.75 3,587 18,003 +50
Oct04 040629 300.00 305.00 300.00 303.50 +1.75 920 11,199 -46
Nov04 040629 299.50 302.50 299.50 300.75 +1.50 159 6,271 -150
Dec04 040629 294.50 299.50 294.50 297.75 +1.50 2,228 23,925 +201
Jan05 040629 291.50 297.00 291.50 294.75 +1.50 2,305 6,187 +789
Feb05 040629 290.75 290.75 290.75 290.75 +1.50 0 2,270 +0
Mar05 040629 285.75 285.75 285.75 285.75 +1.50 0 2,513 +0
Apr05 040629 277.75 280.75 277.75 280.75 +1.50 400 600 +275
Total Volume and Open Interest 42,590 165,319 -558
US Dollar Index(NYBOT)
Sep04 040629 89.13 89.78 89.09 89.70 +0.69 2,338 9,216 +188
Dec04 040629 89.93 89.96 89.93 89.96 +0.69 11 2,057 +10
Mar05 040629 90.22 90.22 90.22 90.22 +0.69 0 11 +0
Total Volume and Open Interest 2,349 11,284 +198
Australian Dollar(CME)
Sep04 040629 69.08 69.16 68.28 68.40 -1.05 1,603 24,620 -782
Dec04 040629 67.82 67.82 67.82 67.82 -1.05 1 265 +2
Mar05 040629 67.34 67.34 67.34 67.34 -1.05 0 30 +0
Total Volume and Open Interest 1,604 24,977 -780
British Pound(CME)
Sep04 040629 180.99 181.02 179.25 179.53 -2.22 3,255 50,463 +1,732
Dec04 040629 179.10 179.12 178.13 178.13 -2.22 1 394 +0
Mar05 040629 176.87 176.87 176.87 176.87 -2.20 0 6 +0
Total Volume and Open Interest 3,256 50,863 +1,732
Canadian Dollar(CME)
Sep04 040629 74.35 74.60 74.04 74.28 unch 5,849 53,162 +923
Dec04 040629 74.38 74.50 74.10 74.23 unch 37 4,445 +22
Mar05 040629 74.49 74.49 74.15 74.19 unch 19 654 +19
Jun05 040629 74.10 74.16 74.10 74.16 unch 0 188 +0
Total Volume and Open Interest 5,905 58,482 +964
Japanese Yen(CME)
Sep04 040629 92.61 92.86 92.30 92.65 -0.23 3,135 88,225 +260
Dec04 040629 93.13 93.13 93.13 93.13 -0.23 11 10,348 +0
Mar05 040629 93.70 93.70 93.70 93.70 -0.23 0 3 +0
Total Volume and Open Interest 3,146 98,579 +260
Swiss Franc(CME)
Sep04 040629 79.88 79.92 79.05 79.14 -1.13 3,042 45,168 +689
Dec04 040629 80.20 80.20 79.39 79.39 -1.13 0 131 +0
Mar05 040629 79.66 79.66 79.66 79.66 -1.13 0 7 +0
Total Volume and Open Interest 3,042 45,363 +689
EuroFX(CME)
Sep04 040629 121.58 121.65 120.52 120.66 -1.04 10,926 110,445 +1,879
Dec04 040629 121.53 121.53 120.62 120.62 -1.04 3 816 +6
Mar05 040629 120.66 120.66 120.66 120.66 -1.04 25 199 -24
Total Volume and Open Interest 10,954 111,488 +1,861
Mexican Peso(CME)
Jun04 040614 8780.0 8783.0 8750.0 8755.0 -45.0 4,318 21,915 -3,370
Sep04 040629 8613.0 8615.0 8530.0 8565.0 -25.0 14,306 43,664 -3,646
Total Volume and Open Interest 14,417 46,476 -3,709
30-Year T-Bonds(CBOT)
Sep04 040629 104~30 105~18 104~21 105~14 +0~18 227,200 481,242 +3,056
Dec04 040629 104~09 104~13 104~07 104~10 +0~19 26 11,205 -1
Mar05 040629 103~07 103~07 103~07 103~07 +0~19 0 194 +0
Total Volume and Open Interest 227,226 492,648 +3,055
Municipal Bonds(CBOT)
Sep04 040629 99~02 99~15 99~00 99~15 +0~15 265 2,220 +51
Total Volume and Open Interest 265 2,220 +51
10-Year T-Notes(CBOT)
Sep04 040629 108~100 108~230 108~030 108~195 +0~110 677,521 1,246,954 +63,260
Dec04 040629 107~100 107~125 107~050 107~120 +0~115 2,610 22,411 -216
Total Volume and Open Interest 680,131 1,269,375 +63,044
5-Year T-Notes(CBOT)
Sep04 040629 108~025 108~065 107~270 108~060 +0~070 409,177 0 +0
Dec04 040629 107~060 107~060 107~060 107~060 +0~070 3,699 20,367 +7,502
Total Volume and Open Interest 412,876 20,367 +7,502
2 Year T-Notes(CBOT)
Sep04 040629 104~126 105~004 104~114 105~003 +0~010 2,817 195,766 -1,913
Total Volume and Open Interest 3,299 203,508 -3,889
Eurodollars(CME)
Sep04 040629 97.890 97.905 97.860 97.895 +0.010 88,625 984,059 +5,888
Dec04 040629 97.335 97.375 97.310 97.365 +0.025 81,785 930,115 +1,121
Mar05 040629 96.865 96.900 96.825 96.895 +0.040 83,775 787,474 +8,595
Jun05 040629 96.460 96.485 96.405 96.480 +0.040 108,853 633,221 +24,109
Sep05 040629 96.125 96.145 96.065 96.140 +0.040 56,222 541,465 +13,922
Dec05 040629 95.830 95.860 95.775 95.855 +0.045 33,348 412,560 +885
Mar06 040629 95.615 95.650 95.565 95.645 +0.055 27,979 338,901 +2,436
Jun06 040629 95.420 95.465 95.390 95.460 +0.055 17,264 202,903 +2,482
Sep06 040629 95.260 95.310 95.240 95.300 +0.050 19,723 193,118 -970
Dec06 040629 95.110 95.155 95.090 95.145 +0.055 19,326 145,837 -473
Mar07 040629 94.975 95.020 94.955 95.010 +0.055 12,702 141,675 -752
Jun07 040629 94.840 94.890 94.820 94.880 +0.060 11,939 109,718 +2,207
Total Volume and Open Interest 600,531 6,041,654 +63,133
3-Mth Euro-Yen(CME)
Jun04 040614 99.92 99.92 99.92 99.92 -0.01 120 11,888 -79
Sep04 040629 99.90 99.90 99.89 99.89 -0.01 1 6,642 -699
Dec04 040629 99.86 99.86 99.86 99.86 unch 0 8,240 -1
Mar05 040629 99.79 99.79 99.79 99.79 unch 25 7,674 +34
Jun05 040629 99.70 99.70 99.70 99.70 +0.01 1,057 8,195 +307
Sep05 040629 99.57 99.57 99.57 99.57 +0.01 115 5,177 +5
Dec05 040629 99.43 99.43 99.43 99.43 +0.01 199 2,373 +199
Mar06 040629 99.29 99.29 99.29 99.29 +0.02 0 2,504 +200
Jun06 040629 99.14 99.14 99.14 99.14 unch 0 831 +0
Sep06 040629 99.04 99.04 99.04 99.04 +0.02 0 824 +0
Total Volume and Open Interest 1,397 43,901 +45
3-Mth Euro-Yen(SIMEX)
Sep04 040629 99.90 99.90 99.90 99.90 unch 243 45,450 -166
Dec04 040629 99.86 99.87 99.86 99.86 -0.01 512 64,485 -267
Mar05 040629 99.79 99.81 99.79 99.79 -0.01 1,133 58,476 -546
Jun05 040629 99.69 99.71 99.68 99.70 unch 2,874 57,756 +66
Sep05 040629 99.55 99.57 99.55 99.57 +0.01 1,432 45,369 +129
Dec05 040629 99.43 99.45 99.42 99.43 unch 527 33,147 +44
Mar06 040629 99.27 99.31 99.27 99.29 +0.01 272 22,645 +143
Jun06 040629 99.15 99.17 99.15 99.15 unch 3 10,337 +0
Total Volume and Open Interest 6,996 353,320 -597
German Euro-Bund(EUREX)
Sep04 040629 112.60 112.76 112.45 112.74 +0.14 857,409 924,407 -22,796
Dec04 040629 111.71 111.80 111.60 111.80 +0.13 27 4,036 +21
Mar05 040629 111.24 111.24 111.24 111.24 +0.14 1,413 0 +0
Total Volume and Open Interest 858,849 928,443 -22,775
German Euro-Bobl(EUREX)
Sep04 040629 109.96 110.04 109.80 110.02 +0.05 661,368 738,763 +26,486
Dec04 040629 108.96 109.17 108.96 109.17 +0.10 3,040 312 +15
Mar05 040629 108.64 108.64 108.64 108.64 +0.05      
Total Volume and Open Interest 664,408 739,075 +26,501
Long Gilt(LIFFE)
Sep04 040629 105~12 105~15 105~04 105~12 +0~01 47,948 212,972 +3,773
Dec04 040629 105~05 105~05 105~05 105~05 +0~01      
Total Volume and Open Interest 48,705 212,972 -17,792
3-Mth Short Sterling(LIFFE)
Sep04 040629 94.90 94.93 94.88 94.91 +0.01 36,123 204,392 +6,627
Dec04 040629 94.71 94.75 94.70 94.72 unch 55,815 229,374 -2,125
Mar05 040629 94.60 94.64 94.57 94.60 unch 36,519 183,574 -2,958
Total Volume and Open Interest 240,577 1,159,121 +19,114
3-Mth Euribor(LIFFE)
Sep04 040629 97.800 97.820 97.795 97.800 -0.005 72,396 543,607 +1,175
Dec04 040629 97.545 97.575 97.540 97.555 -0.015 128,118 549,951 -3,094
Mar05 040629 97.290 97.305 97.265 97.290 -0.015 142,508 397,934 +470
Total Volume and Open Interest 623,774 2,705,447 -8,381
3-Mth Aus T-Bills(SFE)
Sep04 040629 94.50 94.51 94.49 94.50 -0.02 5,251 146,414 -5,214
Dec04 040629 94.41 94.42 94.39 94.41 -0.04 2,662 96,636 -1,063
Mar05 040629 94.35 94.36 94.33 94.36 -0.04 1,970 53,637 -106
Jun05 040629 94.29 94.31 94.29 94.31 -0.04 290 25,701 -142
Sep05 040629 94.24 94.26 94.24 94.26 -0.04 62 16,746 -234
Dec05 040629 94.19 94.21 94.19 94.21 -0.04 17 13,448 -541
Mar06 040629 94.13 94.15 94.13 94.15 -0.05 47 10,222 -12
Jun06 040629 94.06 94.08 94.06 94.08 -0.05 32 5,113 +32
Sep06 040629 94.01 94.01 94.01 94.01 -0.06 0 2,543 +0
Dec06 040629 93.94 93.94 93.94 93.94 -0.05 0 1,250 +0
Total Volume and Open Interest 10,331 373,625 -7,280
10-Year Aus T-Bonds(SFE)
Sep04 040629 94.54 94.54 94.45 94.48 +0.31 5,346 181,781 -3,841
Dec04 040629 94.48 94.48 94.48 94.48 +0.31      
Total Volume and Open Interest 23,313 285,220 -32,369
3-Year Aus T-Bonds(SFE)
Sep04 040629 94.46 94.48 94.45 94.48 -0.06 11,931 285,220 -32,369
Dec04 040629 94.48 94.48 94.48 94.48 -0.06      
Total Volume and Open Interest 11,931 285,220 -32,369
Gold(CMX)
Aug04 040629 399.0 399.0 391.0 392.8 -8.5 42,173 136,471 -2,415
Oct04 040629 400.0 400.5 393.3 394.0 -8.6 741 9,953 +0
Dec04 040629 401.5 402.0 394.0 395.4 -8.6 1,790 37,490 -284
Feb05 040629 403.0 403.0 396.0 397.0 -8.7 166 3,318 +37
Apr05 040629 398.7 398.7 398.7 398.7 -8.8 106 4,772 +99
Jun05 040629 407.8 407.8 400.0 400.5 -8.9 16 13,736 +0
Aug05 040629 402.6 402.6 402.6 402.6 -8.9 0 2,193 +0
Oct05 040629 404.8 404.8 404.8 404.8 -8.9 100 281 +1
Dec05 040629 410.0 410.0 407.0 407.0 -8.9 2 6,331 -1
Feb06 040629 409.4 409.4 409.4 409.4 -8.9 0 843 +0
Apr06 040629 411.9 411.9 411.9 411.9 -8.9 0 435 +0
Jun06 040629 414.5 414.5 414.5 414.5 -8.9 1 7,533 +1
Total Volume and Open Interest 45,438 230,007 -2,902
Silver(CMX)
Jul04 040629 593.0 595.0 580.0 585.3 -4.5 18,894 21,072 -7,335
Sep04 040629 594.0 597.0 581.5 587.3 -4.7 19,860 40,784 +7,031
Dec04 040629 602.0 602.0 585.0 590.5 -4.7 1,756 18,252 +1,001
Mar05 040629 601.0 601.0 593.6 593.6 -4.7 89 4,866 +22
May05 040629 595.8 595.8 595.8 595.8 -4.7 2 992 -2
Jul05 040629 608.0 608.0 597.8 597.8 -4.7 172 1,931 +137
Sep05 040629 599.9 599.9 599.9 599.9 -4.7 3 94 +3
Total Volume and Open Interest 40,782 92,596 +857
Platinum(NYM)
Jul04 040629 781.2 784.0 775.0 780.6 -9.6 1,545 1,564 -792
Oct04 040629 771.0 776.0 765.0 770.6 -9.7 1,731 3,830 +840
Jan05 040629 765.0 771.0 765.0 765.6 -9.7 1 12 +1
Total Volume and Open Interest 3,277 5,406 +49
Palladium(NYME)
Sep04 040629 221.10 222.50 217.00 219.60 -8.10 527 7,353 +49
Dec04 040629 219.00 221.10 217.00 221.10 -8.10 10 499 +3
Mar05 040629 223.60 223.60 223.60 223.60 -8.10 0 1 +0
Total Volume and Open Interest 537 7,853 +0
Copper(CMX)
Jul04 040629 119.50 120.20 116.40 117.15 -3.60 4,596 8,553 -2,390
Sep04 040629 120.10 120.50 116.80 117.50 -3.55 6,091 31,825 +1,385
Dec04 040629 116.90 116.90 114.00 114.50 -3.05 566 8,992 -114
Mar05 040629 113.00 113.00 111.80 111.80 -2.75 125 1,615 -29
May05 040629 109.80 109.80 109.80 109.80 -2.65 0 389 +0
Total Volume and Open Interest 12,564 60,426 -358
DJIA Index(CBOT)
Jun04 040617 10377 10390 10340 10379 +3 10,860 27,862 -240
Sep04 040629 10350 10418 10326 10399 +69 6,210 41,377 +325
Dec04 040629 10399 10399 10399 10399 +71 1 46 +0
Total Volume and Open Interest 6,211 41,423 +325
S & P 500(CME)
Sep04 040629 1132.30 1138.30 1131.20 1135.80 +4.00 28,662 573,216 -705
Dec04 040629 1136.50 1136.50 1136.50 1136.50 +4.10 11 6,240 +4
Mar05 040629 1138.90 1138.90 1138.90 1138.90 +4.00 2 345 +2
Jun05 040629 1143.30 1143.30 1143.30 1143.30 +4.00 2 190 +0
Total Volume and Open Interest 28,685 580,031 -691
S & P 500 E-Mini(Globex)
Sep04 040629 1132.00 1138.50 1127.75 1135.75 +4.00 569,180 585,150 +1,965
Dec04 040629 1130.00 1138.25 1130.00 1136.50 +4.00 304 414 +227
Total Volume and Open Interest 569,484 585,564 +2,192
NASDAQ 100(CME)
Sep04 040629 1497.50 1512.00 1496.00 1507.50 +14.00 10,658 67,643 +426
Dec04 040629 1515.00 1515.00 1513.00 1513.00 +14.00 1 101 +1
Mar05 040629 1518.50 1518.50 1518.50 1518.50 +14.00      
Total Volume and Open Interest 10,659 67,744 +427
NASDAQ 100 E-Mini(GLOBEX)
Sep04 040629 1493.0 1512.0 1488.5 1507.5 +14.0 318,937 163,266 +4,010
Dec04 040629 1501.5 1516.5 1501.5 1513.0 +14.0 83 690 -66
Total Volume and Open Interest 319,020 163,956 +3,944
S & P Midcap 400(CME)
Sep04 040629 600.75 604.25 600.75 602.75 +2.25 534 15,593 -109
Dec04 040629 602.50 602.50 602.50 602.50 +2.25      
Mar05 040629 602.50 602.50 602.50 602.50 +2.25      
Total Volume and Open Interest 534 15,593 -109
Russell 2000(CME)
Sep04 040629 584.50 591.25 584.50 588.50 +4.00 1,867 24,395 -222
Dec04 040629 588.50 588.50 588.50 588.50 +4.00      
Mar05 040629 588.50 588.50 588.50 588.50 +4.00      
Total Volume and Open Interest 1,867 24,395 -222
Value Line(KCBT)
Sep04 040629 1616.50 1621.00 1616.50 1621.00 +6.00 6 63 +2
Total Volume and Open Interest 6 63 +2
Nikkei 225(CME)
Sep04 040629 11850 11940 11835 11900 +25 2,806 30,449 -257
Dec04 040629 11900 11900 11900 11900 +25 0 15 +0
Total Volume and Open Interest 2,806 30,545 -257
Nikkei 225(SIMEX)
Sep04 040629 11840 11890 11785 11855 -10 14,227 141,377 +1,506
Dec04 040629 11825 11825 11825 11825 -10 1 1 +0
Mar05 040629 11825 11825 11825 11825 -10      
Total Volume and Open Interest 14,228 141,378 +1,506
CAC 40(MATIF)
Jun04 040629 3753.5 3766.0 3748.0 3754.5 -15.5 220,764 502,212 -27,727
Jul04 040629 3770.0 3772.0 3754.0 3760.0 -16.5 124,117 64,159 +27,479
Aug04 040629 3766.5 3766.5 3766.5 3766.5 -15.5 1 9 +1
Total Volume and Open Interest 102,306 605,520 +3,897
DAX Index(EUREX)
Sep04 040629 4084.0 4107.5 4070.5 4092.0 -1.0 100,307 143,576 +4,831
Dec04 040629 4100.0 4125.0 4094.0 4114.0 -1.0 1,807 4,726 -444
Mar05 040629 4125.0 4143.0 4125.0 4139.0 -1.0 111 191 +66
Total Volume and Open Interest 102,225 148,493 +4,453
FT-SE 100(LIFFE)
Sep04 040629 4515.00 4523.50 4499.50 4516.50 -10.50 51,398 408,477 +2,911
Dec04 040629 4540.00 4548.50 4540.00 4548.50 -10.50 0 26,722 +0
Mar05 040629 4561.00 4561.00 4561.00 4561.00 -10.50 0 3,350 +0
Total Volume and Open Interest 51,398 438,549 +2,911
SPI 200(SFE)
Jun04 040617 3496.0 3501.0 3488.0 3495.0 unch 50,374 120,653 -12,701
Sep04 040629 3524.0 3537.0 3516.0 3521.0 -9.0 6,937 152,851 -1,184
Dec04 040629 3589.0 3589.0 3532.0 3535.0 -8.0 504 4,398 +3
Total Volume and Open Interest 8,183 160,319 -798
GSCI(CME)
Jul04 040629 282.90 284.40 280.40 280.40 -3.40 331 16,192 +237
Aug04 040629 279.50 279.50 279.50 279.50 -2.50 0 3 +0
Sep04 040629 279.00 279.00 279.00 279.00 -2.00      
Total Volume and Open Interest 331 16,195 +237
Reuters CRB Index(NYBOT)
Aug04 040629 264.00 265.20 264.00 265.00 -1.30 67 224 -1
Nov04 040629 266.00 266.00 266.00 266.00 -1.30 12 95 +9
Jan05 040629 265.00 265.00 265.00 265.00 -1.30 10 38 +10
Total Volume and Open Interest 89 357 +18
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