MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri July 09, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul04 040709 976.00 985.00 953.00 954.00 -18.50 3,902 4,670 -1,351
Aug04 040709 818.00 829.00 807.00 814.00 +1.00 23,029 46,091 +4
Sep04 040709 684.00 692.50 675.00 677.00 -6.75 4,358 13,993 +941
Nov04 040709 656.50 662.00 643.50 646.25 -7.50 33,616 97,194 +1,855
Jan05 040709 663.50 663.50 650.00 651.00 -8.50 1,131 4,975 +68
Mar05 040709 663.00 663.00 651.00 655.00 -5.50 457 3,845 -25
May05 040709 648.50 653.00 648.00 648.00 -7.00 209 4,104 -64
Total Volume and Open Interest 66,836 177,142 +1,494
Soybean Meal(CBOT)
Jul04 040709 330.00 336.00 320.00 330.00 +1.20 3,072 3,727 -1,117
Aug04 040709 292.50 295.00 287.00 289.00 +0.70 23,467 39,052 -2,001
Sep04 040709 253.80 254.00 245.30 247.00 -3.30 7,484 19,009 -1,268
Oct04 040709 216.00 216.50 211.00 211.30 -2.70 2,708 15,841 +3
Dec04 040709 209.00 211.00 204.50 206.30 -1.50 9,692 40,160 -86
Jan05 040709 210.00 210.00 205.00 206.80 -0.50 390 5,139 +24
Mar05 040709 209.00 209.00 204.00 205.80 -1.20 283 4,702 -14
May05 040709 208.00 208.00 204.00 205.30 -0.80 242 4,680 +38
Total Volume and Open Interest 47,444 138,885 -4,370
Soybean Oil(CBOT)
Jul04 040709 28.48 28.65 28.15 28.18 -0.07 2,436 3,365 -1,522
Aug04 040709 27.50 27.63 27.17 27.24 -0.04 15,974 27,990 -1,692
Sep04 040709 26.40 26.50 26.05 26.14 -0.05 3,268 18,624 +118
Oct04 040709 24.50 24.50 24.05 24.20 -0.13 3,038 12,768 +1,234
Dec04 040709 23.00 23.05 22.48 22.60 -0.31 16,796 51,907 +3,052
Jan05 040709 22.95 23.05 22.50 22.52 -0.39 1,458 7,485 +412
Mar05 040709 22.95 22.95 22.50 22.58 -0.37 1,250 5,702 +403
May05 040709 22.95 22.95 22.50 22.55 -0.35 1,194 4,105 +962
Total Volume and Open Interest 46,867 137,958 +3,898
Canola(WCE)
Jul04 040709 359.0 359.0 359.0 359.0 -9.6 865 74 -821
Sep04 040709 344.0 344.0 344.0 344.0 -7.0 0 50 +0
Nov04 040709 349.0 351.5 342.0 344.3 -5.4 4,120 45,964 +122
Jan05 040709 351.0 351.0 347.5 349.1 -6.7 30 1,807 +7
Mar05 040709 356.0 356.0 353.5 354.5 -5.6 1,173 1,646 +685
Total Volume and Open Interest 6,188 50,697 -7
Corn(CBOT)
Jul04 040709 244.50 245.00 242.00 242.25 -2.25 3,879 3,315 -1,756
Sep04 040709 247.50 248.00 246.00 246.25 -2.25 18,583 170,210 +2,541
Dec04 040709 253.25 253.75 251.75 252.25 -1.50 59,765 306,450 +4,627
Mar05 040709 260.50 261.25 259.00 259.50 -1.75 5,426 42,956 +2,361
May05 040709 266.00 266.25 264.50 264.75 -2.25 2,021 13,242 +466
Jul05 040709 269.25 269.50 268.00 268.25 -1.25 1,104 11,047 +489
Total Volume and Open Interest 91,320 560,356 +9,000
Wheat(CBOT)
Jul04 040709 334.00 335.50 330.00 330.00 -4.00 974 457 -482
Sep04 040709 342.00 343.50 337.50 338.00 -3.50 16,233 93,754 -230
Dec04 040709 355.50 357.00 351.25 351.50 -3.75 6,889 47,616 +430
Mar05 040709 366.00 367.00 362.00 362.50 -2.75 772 10,308 -8
May05 040709 368.00 368.00 366.50 366.50 -2.50 112 374 -14
Total Volume and Open Interest 25,452 154,305 -245
Wheat(KCBT)
Jul04 040709 362.50 363.00 360.50 360.50 -0.50 200 282 -520
Sep04 040709 370.00 371.25 367.00 368.50 -0.25 4,715 37,115 -1,456
Dec04 040709 380.00 381.50 378.00 379.25 -0.25 2,576 20,825 +311
Mar05 040709 390.00 390.00 387.00 388.00 -0.25 798 3,790 +199
May05 040709 391.00 391.00 391.00 391.00 unch 4 110 +4
Total Volume and Open Interest 8,320 62,696 -1,460
Wheat(MGE)
Jul04 040709 383.50 383.50 383.50 383.50 -0.50 2 34 -2
Sep04 040709 389.00 391.00 387.50 387.50 -2.25 1,576 12,286 +668
Dec04 040709 396.75 399.00 395.00 395.00 -2.50 730 11,936 +98
Mar05 040709 402.50 402.50 401.00 401.25 -2.25 21 1,763 +10
May05 040709 402.75 402.75 402.75 402.75 -0.25 0 259 +0
Total Volume and Open Interest 2,329 26,350 +774
Oats(CBOT)
Jul04 040709 137.50 137.50 133.50 134.00 -1.50 36 19 -34
Sep04 040709 138.50 138.50 134.00 135.25 -1.75 147 3,406 +5
Dec04 040709 144.50 145.00 140.00 142.00 -1.75 559 6,890 +122
Mar05 040709 146.50 146.50 146.50 146.50 -5.50 0 183 +0
Total Volume and Open Interest 742 10,599 +93
Rough Rice(CBOT)
Jul04 040709 10.00 10.00 9.80 9.80 -0.20 0 85 +0
Sep04 040709 7.75 7.75 7.59 7.70 -0.02 87 978 +3
Nov04 040709 7.70 7.75 7.60 7.68 -0.04 101 1,895 +20
Jan05 040709 7.80 7.85 7.80 7.85 -0.02 0 292 +0
Total Volume and Open Interest 188 3,370 +23
Live Cattle(CME)
Aug04 040709 84.450 85.000 84.000 84.300 -0.300 15,381 58,240 -4,425
Oct04 040709 86.300 87.000 85.900 86.950 +0.400 9,917 32,175 +1,433
Dec04 040709 86.650 87.000 85.975 86.825 +0.150 1,842 14,421 +104
Feb05 040709 87.000 88.100 87.000 87.875 +0.325 343 7,247 +126
Apr05 040709 85.350 85.750 85.300 85.750 +0.400 280 2,299 +101
Jun05 040709 80.900 81.250 80.900 81.050 +0.450 56 897 +33
Total Volume and Open Interest 27,820 115,286 -2,627
Feeder Cattle(CME)
Aug04 040709 110.900 113.100 110.800 112.550 +1.950 2,461 9,836 -13
Sep04 040709 109.800 111.600 109.750 111.425 +1.600 1,150 2,028 +260
Oct04 040709 107.500 108.700 107.350 108.475 +0.950 433 2,527 +112
Nov04 040709 105.300 106.600 105.100 106.050 +0.750 112 1,182 +5
Jan05 040709 101.800 102.975 101.800 102.850 +0.900 85 724 +14
Mar05 040709 98.000 98.800 97.900 98.700 +0.850 13 162 -2
Apr05 040709 97.700 98.000 97.700 98.000 +0.500 3 77 +1
Total Volume and Open Interest 4,259 16,546 +379
Lean Hogs(CME)
Jul04 040709 78.900 79.700 78.750 79.575 +0.875 3,083 5,611 -964
Aug04 040709 75.500 76.300 75.400 76.200 +0.875 9,631 39,573 -3,286
Oct04 040709 66.150 66.800 66.050 66.725 +0.600 5,114 19,596 +2,286
Dec04 040709 61.350 62.000 61.350 61.925 +0.475 722 10,878 +67
Feb05 040709 60.400 60.700 60.100 60.600 +0.200 306 1,834 +107
Apr05 040709 60.550 60.600 60.550 60.600 +0.050 93 779 +37
May05 040709 61.900 62.100 61.900 62.100 +0.300 4 136 +1
Jun05 040709 64.550 64.850 64.525 64.850 +0.150 3 147 +0
Total Volume and Open Interest 18,960 78,573 -1,749
Pork Bellies(CME)
Jul04 040709 114.500 114.900 113.900 114.900 +0.325 177 706 -70
Aug04 040709 112.100 112.100 110.800 111.500 -0.125 318 2,450 +44
Feb05 040709 97.100 97.100 97.050 97.050 -0.500 13 126 +5
Mar05 040709 95.150 95.150 95.150 95.150 +0.025 0 2 +0
Total Volume and Open Interest 508 3,284 -21
Class III Milk(CME)
Jul04 040709 14.75 14.80 14.70 14.78 -0.04 143 5,965 -104
Aug04 040709 13.50 13.52 13.35 13.38 -0.19 125 5,183 +24
Sep04 040709 14.06 14.13 14.00 14.06 -0.04 237 5,106 +7
Oct04 040709 13.55 13.55 13.55 13.55 unch 36 3,104 -13
Nov04 040709 12.85 12.92 12.85 12.92 -0.03 7 2,025 -2
Total Volume and Open Interest 658 25,747 -37
Cocoa(NYBOT)
Jul04 040709 1417 1417 1417 1417 -3 1 65 -50
Sep04 040709 1425 1446 1411 1422 -3 15,833 41,227 -2,985
Dec04 040709 1436 1457 1425 1436 -2 3,629 15,012 -1,239
Mar05 040709 1455 1469 1452 1455 -3 483 10,932 -43
May05 040709 1468 1468 1468 1468 -3 0 11,534 +0
Jul05 040709 1482 1482 1482 1482 -3 0 11,434 +0
Sep05 040709 1496 1496 1496 1496 -2 41 4,777 -26
Total Volume and Open Interest 20,270 102,052 -4,093
Coffee "C"(NYBOT)
Jul04 040709 68.35 68.85 68.35 68.85 +1.05 27 192 +9
Sep04 040709 70.25 71.30 70.25 70.95 +0.95 13,891 62,190 -759
Dec04 040709 73.40 74.30 73.40 74.15 +0.90 3,732 17,111 +1,667
Mar05 040709 76.60 77.20 76.50 77.05 +0.80 341 6,354 +205
May05 040709 78.75 78.80 78.70 78.75 +0.80 84 1,601 +40
Jul05 040709 80.00 80.30 80.00 80.30 +0.80 109 1,054 -14
Total Volume and Open Interest 18,437 89,490 +1,326
Orange Juice(NYBOT)
Jul04 040709 65.70 66.95 65.70 66.75 +0.35 381 1,046 -349
Sep04 040709 66.15 67.70 65.50 67.60 +0.90 2,511 22,290 -117
Nov04 040709 67.40 69.40 67.25 69.20 +0.85 693 8,962 -148
Jan05 040709 69.50 70.90 69.50 70.80 +0.95 245 2,366 +173
Mar05 040709 70.50 72.20 70.50 72.20 +1.00 529 3,395 -22
Total Volume and Open Interest 4,395 41,094 -435
Sugar #11(NYBOT)
Oct04 040709 8.15 8.30 7.97 8.27 +0.11 17,062 203,184 +4,131
Mar05 040709 8.48 8.65 8.39 8.63 +0.11 6,006 48,368 +92
May05 040709 8.30 8.45 8.25 8.42 +0.06 2,580 18,616 +467
Jul05 040709 8.12 8.22 8.07 8.22 +0.06 1,704 12,126 +161
Oct05 040709 8.02 8.07 7.96 8.07 +0.03 817 11,029 +254
Total Volume and Open Interest 28,211 298,117 +5,116
London Cocoa(LCE)
Jul04 040709 786 795 781 785 +3 5,771 2,676 -4,695
Sep04 040709 808 824 804 810 +3 16,314 54,736 -1,658
Dec04 040709 834 846 829 833 +3 2,823 50,917 +429
Mar05 040709 857 866 851 854 +3 873 30,059 -202
May05 040709 862 875 862 867 +3 618 12,842 +214
Jul05 040709 880 880 880 880 +4 202 11,818 +70
Sep05 040709 896 896 893 893 +3 119 8,166 -79
Total Volume and Open Interest 26,730 180,599 -5,923
London Coffee(LCE)
Jul04 040709 682.00 700.00 682.00 698.00 +19.00 240 6,506 -169
Sep04 040709 686.00 713.00 684.00 711.00 +22.00 8,597 71,011 -1,783
Nov04 040709 705.00 723.00 700.00 720.00 +16.00 2,915 34,000 +1,256
Jan05 040709 716.00 735.00 715.00 731.00 +12.00 2,275 24,808 +346
Mar05 040709 730.00 748.00 730.00 746.00 +13.00 1,414 14,478 +1,024
May05 040709 744.00 764.00 744.00 758.00 +9.00 1,099 11,966 +738
Total Volume and Open Interest 17,057 164,975 +1,929
London Sugar(LCE)
Aug04 040709 243.60 249.00 240.00 248.00 +4.40 3,709 12,022 -1,723
Oct04 040709 247.00 254.00 244.70 251.50 +4.60 5,626 22,845 +2,151
Dec04 040709 250.80 256.40 249.70 255.00 +4.10 753 5,459 -8
Mar05 040709 254.70 260.00 254.50 259.50 +4.00 836 9,585 +374
May05 040709 252.70 257.00 252.70 256.90 +3.40 699 3,945 +178
Total Volume and Open Interest 12,114 60,786 +1,172
Cotton(NYBOT)
Oct04 040709 48.00 48.25 47.75 47.85 -0.15 499 3,748 -39
Dec04 040709 48.95 49.25 48.25 48.48 -0.30 4,472 54,867 +330
Mar05 040709 51.00 51.00 50.20 50.30 -0.40 602 11,296 +99
May05 040709 51.90 51.90 51.30 51.35 -0.30 118 2,338 +53
Jul05 040709 52.58 52.58 52.38 52.50 -0.15 92 1,489 +20
Oct05 040709 52.80 52.80 52.80 52.80 -0.20 0 24 +0
Total Volume and Open Interest 5,848 75,163 +481
Lumber(CME)
Jul04 040709 393.0 396.0 392.0 395.5 +5.6 603 867 -299
Sep04 040709 377.9 377.9 375.0 375.2 +0.8 914 2,770 +234
Nov04 040709 349.0 352.4 349.0 351.7 +3.7 382 752 +128
Jan05 040709 347.5 348.7 342.0 342.0 -2.4 24 133 +21
Total Volume and Open Interest 1,931 4,538 +87
Crude Oil(NYM)
Aug04 040709 40.10 40.45 39.90 39.96 -0.37 114,496 152,934 -14,012
Sep04 040709 40.22 40.60 40.06 40.14 -0.39 86,201 134,372 +12,535
Oct04 040709 39.80 40.00 39.57 39.61 -0.46 23,537 50,951 +699
Nov04 040709 39.50 39.55 39.20 39.20 -0.47 7,376 30,929 +300
Dec04 040709 39.05 39.25 38.75 38.79 -0.47 10,678 56,896 -3,058
Jan05 040709 38.40 38.65 38.32 38.32 -0.46 3,346 23,559 -287
Feb05 040709 37.95 37.95 37.89 37.89 -0.45 2,009 13,287 -353
Mar05 040709 37.60 37.60 37.50 37.50 -0.45 2,240 12,455 -86
Apr05 040709 37.30 37.40 37.11 37.11 -0.45 2,014 10,065 -1,086
May05 040709 36.76 36.76 36.76 36.76 -0.45 1,079 6,578 -151
Jun05 040709 36.65 36.65 36.43 36.43 -0.45 5,016 21,651 +18
Jul05 040709 36.16 36.16 36.16 36.16 -0.45 517 6,151 +87
Aug05 040709 35.91 35.91 35.91 35.91 -0.45 245 5,083 +111
Sep05 040709 35.68 35.68 35.68 35.68 -0.45 1,510 7,976 +118
Oct05 040709 35.46 35.46 35.46 35.46 -0.45 135 3,618 +24
Nov05 040709 35.24 35.24 35.24 35.24 -0.45 25 3,190 +0
Total Volume and Open Interest 271,679 696,646 -4,116
Heating Oil(NYM)
Aug04 040709 109.30 109.80 108.00 108.09 -2.12 28,078 54,748 -5,275
Sep04 040709 109.90 110.70 108.80 109.00 -2.06 13,364 28,570 +2,518
Oct04 040709 111.30 111.30 109.50 109.75 -2.01 1,812 14,873 -218
Nov04 040709 111.85 111.85 110.40 110.40 -1.91 691 11,216 +199
Dec04 040709 112.00 112.30 110.90 110.90 -1.81 4,338 23,243 +641
Jan05 040709 112.10 112.55 111.20 111.20 -1.71 1,481 10,633 +423
Feb05 040709 110.25 110.90 109.55 109.55 -1.66 935 10,530 +181
Mar05 040709 107.90 108.00 106.55 106.55 -1.56 532 9,051 -198
Apr05 040709 103.80 103.80 102.30 102.30 -1.51 36 2,021 +22
May05 040709 99.75 99.75 98.30 98.30 -1.46 14 1,811 +14
Jun05 040709 97.00 97.00 95.75 95.75 -1.41 316 4,140 +220
Jul05 040709 96.20 96.20 94.90 94.90 -1.36 1 5,285 +1
Total Volume and Open Interest 52,135 185,113 -1,522
Unleaded Gas(NYM)
Aug04 040709 131.20 133.90 131.00 132.15 -0.63 36,206 59,905 -1,049
Sep04 040709 128.20 129.50 127.80 128.27 -1.31 16,441 28,124 +1,797
Oct04 040709 120.50 121.00 119.50 119.95 -1.65 2,067 9,749 -32
Nov04 040709 115.50 115.80 114.90 114.90 -1.75 1,464 6,410 +495
Dec04 040709 112.00 112.00 110.50 111.35 -1.85 2,419 12,491 +92
Jan05 040709 110.40 110.40 110.40 110.40 -1.60 1,443 3,747 +852
Feb05 040709 110.35 110.35 110.35 110.35 -1.50 435 3,436 -28
Mar05 040709 110.75 110.75 110.75 110.75 -1.40 160 1,287 -89
Apr05 040709 117.15 117.15 117.15 117.15 -1.20 5 6,530 +0
May05 040709 116.70 116.70 116.70 116.70 -1.25 0 6,319 +0
Jun05 040709 115.35 115.35 115.35 115.35 -1.35 250 2,088 -50
Jul05 040709 112.85 112.85 112.85 112.85 -1.45 250 1,250 +150
Total Volume and Open Interest 61,140 141,336 +2,138
Natural Gas(NYM)
Aug04 040709 6.080 6.150 6.070 6.141 -0.044 51,662 61,496 -1,778
Sep04 040709 6.140 6.200 6.120 6.193 -0.036 16,135 38,823 +1,952
Oct04 040709 6.180 6.245 6.175 6.243 -0.031 10,319 37,646 -335
Nov04 040709 6.455 6.525 6.450 6.516 -0.013 3,144 20,572 +314
Dec04 040709 6.700 6.790 6.695 6.784 +0.005 3,664 21,862 +96
Jan05 040709 6.870 6.945 6.870 6.937 +0.013 3,096 21,651 +319
Feb05 040709 6.820 6.900 6.800 6.889 +0.017 1,070 13,675 +370
Mar05 040709 6.670 6.750 6.660 6.747 +0.023 2,852 16,581 -176
Apr05 040709 6.080 6.140 6.070 6.127 +0.038 2,272 13,522 +145
May05 040709 5.946 5.995 5.946 5.992 +0.046 714 11,385 +151
Jun05 040709 5.950 6.002 5.950 6.002 +0.046 189 7,959 +133
Jul05 040709 5.980 6.070 5.980 6.037 +0.046 201 11,303 +11
Aug05 040709 6.010 6.070 6.010 6.052 +0.046 54 7,872 +6
Sep05 040709 6.032 6.032 6.032 6.032 +0.049 163 8,147 +25
Oct05 040709 6.010 6.070 6.010 6.057 +0.054 50 6,643 +36
Nov05 040709 6.190 6.230 6.190 6.227 +0.054 15 5,951 -32
Total Volume and Open Interest 96,833 369,581 +1,164
Brent Crude Oil(IPE)
Aug04 040709 37.50 37.80 37.00 37.05 -0.72 54,175 51,615 -10,058
Sep04 040709 37.10 37.30 36.60 36.63 -0.59 69,509 92,691 +3,953
Oct04 040709 36.80 36.87 36.40 36.46 -0.49 22,136 50,529 +9,305
Nov04 040709 36.52 36.52 36.15 36.15 -0.50 3,186 14,495 -293
Dec04 040709 36.18 36.20 35.87 35.88 -0.47 5,532 33,056 -717
Jan05 040709 35.89 35.89 35.50 35.50 -0.46 1,816 11,064 -421
Feb05 040709 35.25 35.50 35.12 35.12 -0.46 905 7,676 -185
Mar05 040709 34.91 34.91 34.79 34.79 -0.43 334 9,925 -365
Apr05 040709 34.49 34.49 34.49 34.49 -0.40 100 6,675 +100
May05 040709 34.21 34.21 34.21 34.21 -0.41 0 1,423 +0
Jun05 040709 34.20 34.20 33.94 33.94 -0.41 700 14,590 +458
Jul05 040709 33.67 33.67 33.67 33.67 -0.41 0 1,565 +0
Sep05 040709 33.27 33.27 33.27 33.27 -0.42 0 3,390 +0
Total Volume and Open Interest 162,250 350,396 +1,958
Gas Oil(IPE)
Jul04 040709 350.00 350.00 345.00 345.50 -1.25 12,106 15,577 -3,102
Aug04 040709 346.50 346.50 342.00 342.50 -0.75 21,674 59,140 +3,170
Sep04 040709 343.75 343.75 340.00 340.25 -0.75 8,758 23,268 +2,117
Oct04 040709 337.75 338.00 334.75 335.50 -0.25 1,954 11,812 -24
Nov04 040709 331.00 331.00 331.00 331.00 unch 186 7,454 +50
Dec04 040709 326.50 329.00 326.00 326.50 +0.25 2,074 24,857 +653
Jan05 040709 322.25 322.25 322.25 322.25 +0.50 304 6,017 +114
Feb05 040709 316.75 316.75 316.75 316.75 +0.75 0 2,273 +0
Mar05 040709 309.75 309.75 309.75 309.75 +1.00 0 1,913 +0
Apr05 040709 302.75 302.75 302.75 302.75 +1.50 0 900 +0
Total Volume and Open Interest 47,156 176,431 +3,078
US Dollar Index(NYBOT)
Sep04 040709 87.82 87.87 87.54 87.67 -0.09 1,025 13,282 +553
Dec04 040709 87.92 88.03 87.90 87.90 -0.09 3 2,087 -2
Mar05 040709 88.13 88.13 88.13 88.13 -0.09 0 11 +0
Total Volume and Open Interest 1,028 15,380 +551
Australian Dollar(CME)
Sep04 040709 71.45 71.84 71.44 71.79 +0.29 2,482 28,410 +645
Dec04 040709 71.19 71.19 71.16 71.16 +0.29 6 256 +6
Mar05 040709 70.61 70.61 70.61 70.61 +0.29 0 30 +0
Total Volume and Open Interest 2,488 28,758 +651
British Pound(CME)
Sep04 040709 184.10 184.88 184.06 184.74 +0.56 7,596 63,641 +4,557
Dec04 040709 183.34 183.34 183.34 183.34 +0.56 0 393 +2
Mar05 040709 182.04 182.04 182.04 182.04 +0.56 0 6 +0
Total Volume and Open Interest 7,596 64,040 +4,559
Canadian Dollar(CME)
Sep04 040709 75.82 75.93 75.51 75.70 -0.21 7,605 60,070 +2,915
Dec04 040709 75.59 75.63 75.50 75.63 -0.22 231 4,673 +171
Mar05 040709 75.61 75.61 75.51 75.58 -0.23 27 670 +0
Jun05 040709 75.42 75.53 75.40 75.53 -0.24 303 480 +279
Total Volume and Open Interest 8,166 65,940 +3,365
Japanese Yen(CME)
Sep04 040709 92.41 92.78 92.41 92.61 +0.43 8,900 92,722 +2,659
Dec04 040709 93.22 93.22 93.08 93.08 +0.43 3 12,294 +3
Mar05 040709 93.64 93.64 93.64 93.64 +0.43 0 3 +0
Total Volume and Open Interest 8,903 105,022 +2,662
Swiss Franc(CME)
Sep04 040709 81.63 81.93 81.58 81.87 +0.03 1,815 55,900 +1,107
Dec04 040709 82.02 82.12 82.02 82.12 +0.03 2 122 +1
Mar05 040709 82.39 82.39 82.39 82.39 +0.03 0 7 +0
Total Volume and Open Interest 1,817 56,086 +1,108
EuroFX(CME)
Sep04 040709 123.61 124.02 123.58 123.92 +0.12 9,446 134,965 +7,124
Dec04 040709 123.57 123.87 123.57 123.86 +0.12 102 1,070 +76
Mar05 040709 123.65 123.86 123.65 123.86 +0.12 0 181 +1
Total Volume and Open Interest 9,548 136,245 +7,201
Mexican Peso(CME)
Sep04 040709 8580.0 8625.0 8555.0 8610.0 +25.0 6,759 46,565 -618
Dec04 040709 8455.0 8490.0 8455.0 8480.0 +25.0 0 1,622 +0
Total Volume and Open Interest 6,759 49,483 -618
30-Year T-Bonds(CBOT)
Sep04 040709 107~28 108~02 107~20 107~31 +0~03 181,164 499,540 +13,275
Dec04 040709 106~22 106~25 106~16 106~25 +0~03 612 17,162 +124
Mar05 040709 105~16 105~22 105~16 105~22 +0~03 0 194 +0
Total Volume and Open Interest 181,776 516,903 +13,399
Municipal Bonds(CBOT)
Sep04 040709 101~05 101~08 100~29 101~05 +0~02 41 2,500 +18
Total Volume and Open Interest 41 2,500 +18
10-Year T-Notes(CBOT)
Sep04 040709 110~155 110~210 110~120 110~185 +0~030 553,580 1,267,820 +13,902
Dec04 040709 109~060 109~130 109~055 109~105 +0~030 777 21,722 -675
Total Volume and Open Interest 554,357 1,289,552 +13,227
5-Year T-Notes(CBOT)
Sep04 040709 109~195 109~225 109~170 109~205 +0~005 260,756 0 +0
Dec04 040709 108~215 108~215 108~215 108~215 unch 1,754 31,732 +4,876
Total Volume and Open Interest 262,510 31,732 +4,876
2 Year T-Notes(CBOT)
Sep04 040709 105~088 105~092 105~084 105~089 +0~003 4,643 194,926 +3,840
Total Volume and Open Interest 4,643 194,926 +3,840
Eurodollars(CME)
Sep04 040709 98.075 98.085 98.065 98.075 +0.005 53,891 918,669 -10,975
Dec04 040709 97.675 97.685 97.650 97.675 +0.005 63,481 876,478 -19,556
Mar05 040709 97.300 97.310 97.270 97.300 +0.015 50,445 785,103 +2,169
Jun05 040709 96.940 96.955 96.910 96.945 +0.010 40,039 621,382 +5,037
Sep05 040709 96.605 96.620 96.580 96.610 +0.010 39,429 554,881 +4,452
Dec05 040709 96.300 96.310 96.275 96.300 +0.005 26,292 446,435 +2,852
Mar06 040709 96.060 96.070 96.035 96.060 +0.005 22,466 330,587 -589
Jun06 040709 95.850 95.865 95.830 95.855 +0.005 18,281 206,418 -1,287
Sep06 040709 95.680 95.690 95.660 95.690 +0.010 9,774 187,123 -2,124
Dec06 040709 95.505 95.520 95.495 95.515 +0.010 8,402 140,840 -1,173
Mar07 040709 95.360 95.380 95.335 95.370 +0.010 7,959 139,853 -1,787
Jun07 040709 95.220 95.235 95.195 95.230 +0.010 7,823 110,213 -693
Total Volume and Open Interest 386,875 5,960,241 -27,383
3-Mth Euro-Yen(CME)
Sep04 040709 99.91 99.91 99.91 99.91 unch 100 5,857 +82
Dec04 040709 99.89 99.89 99.89 99.89 unch 476 7,518 -777
Mar05 040709 99.83 99.83 99.83 99.83 unch 23 8,902 -126
Jun05 040709 99.74 99.74 99.74 99.74 unch 363 8,443 +294
Sep05 040709 99.62 99.62 99.62 99.62 -0.01 10 5,830 -365
Dec05 040709 99.49 99.49 99.49 99.49 unch 0 3,146 +8
Mar06 040709 99.33 99.33 99.33 99.33 unch 0 2,023 +1
Jun06 040709 99.20 99.20 99.20 99.20 unch 0 1,218 +0
Sep06 040709 99.08 99.08 99.08 99.08 -0.02 0 1,079 +0
Dec06 040709 98.96 98.96 98.96 98.96 -0.01 0 655 +0
Total Volume and Open Interest 972 45,689 -883
3-Mth Euro-Yen(SIMEX)
Sep04 040709 99.91 99.91 99.91 99.91 unch 18 43,245 -52
Dec04 040709 99.89 99.89 99.89 99.89 unch 5,722 67,835 +1,672
Mar05 040709 99.84 99.84 99.83 99.83 unch 2,214 58,077 +573
Jun05 040709 99.74 99.74 99.74 99.74 unch 6,220 59,540 +81
Sep05 040709 99.63 99.63 99.61 99.62 unch 1,313 46,202 +89
Dec05 040709 99.50 99.50 99.48 99.49 -0.01 1,466 35,435 +324
Mar06 040709 99.35 99.35 99.34 99.34 unch 164 26,974 -164
Jun06 040709 99.20 99.21 99.20 99.21 unch 290 12,883 +7
Total Volume and Open Interest 17,457 366,271 +2,580
German Euro-Bund(EUREX)
Sep04 040709 113.91 114.05 113.84 114.03 +0.09 895,240 1,039,922 -9,826
Dec04 040709 112.97 113.09 112.97 113.09 +0.10 48 17,407 -1
Mar05 040709 112.58 112.58 112.58 112.58 +0.14 770 0 +0
Total Volume and Open Interest 896,058 1,057,329 -9,827
German Euro-Bobl(EUREX)
Sep04 040709 110.87 110.97 110.81 110.92 +0.03 621,853 752,241 +19,566
Dec04 040709 110.00 110.03 110.00 110.03 +0.05 4,662 1,083 +0
Mar05 040709 109.52 109.52 109.52 109.52 +0.03      
Total Volume and Open Interest 626,515 753,324 +19,566
Long Gilt(LIFFE)
Sep04 040709 106~08 106~13 106~05 106~07 -0~04 52,109 213,089 -7,220
Dec04 040709 106~00 106~00 106~00 106~00 -0~04      
Total Volume and Open Interest 52,109 213,089 -7,220
3-Mth Short Sterling(LIFFE)
Sep04 040709 94.97 94.98 94.96 94.96 +0.01 44,773 200,445 -3,101
Dec04 040709 94.80 94.82 94.79 94.79 unch 54,474 235,951 +3,706
Mar05 040709 94.70 94.72 94.67 94.68 -0.01 29,174 166,665 -2,937
Total Volume and Open Interest 187,614 1,146,507 +4,590
3-Mth Euribor(LIFFE)
Sep04 040709 97.850 97.855 97.845 97.850 unch 63,430 528,334 +2,837
Dec04 040709 97.700 97.720 97.695 97.705 unch 101,740 532,993 -1,543
Mar05 040709 97.510 97.535 97.495 97.505 -0.005 135,743 394,421 +4,322
Total Volume and Open Interest 567,713 2,747,263 +10,326
3-Mth Aus T-Bills(SFE)
Sep04 040709 94.51 94.53 94.50 94.53 +0.01 44,696 167,611 +26,117
Dec04 040709 94.43 94.45 94.42 94.44 unch 40,222 124,814 +13,379
Mar05 040709 94.39 94.41 94.38 94.39 unch 11,080 53,720 +4,941
Jun05 040709 94.35 94.38 94.35 94.35 -0.01 1,848 27,196 -122
Sep05 040709 94.32 94.34 94.32 94.32 -0.01 1,463 17,482 +585
Dec05 040709 94.30 94.31 94.29 94.29 +0.01 206 12,827 -14
Mar06 040709 94.27 94.27 94.24 94.24 +0.02 300 10,335 +15
Jun06 040709 94.22 94.22 94.18 94.18 unch 185 5,111 -44
Sep06 040709 94.16 94.16 94.13 94.13 -0.01 120 2,808 +0
Dec06 040709 94.09 94.09 94.09 94.09 +0.01 21 1,485 +0
Total Volume and Open Interest 100,817 426,257 +44,900
10-Year Aus T-Bonds(SFE)
Sep04 040709 94.36 94.38 94.33 94.34 unch 38,703 202,518 -71,430
Dec04 040709 94.34 94.34 94.34 94.34 unch      
Total Volume and Open Interest 136,881 329,840 +55,892
3-Year Aus T-Bonds(SFE)
Sep04 040709 94.59 94.61 94.57 94.57 -0.01 102,584 329,840 +55,892
Dec04 040709 94.57 94.57 94.57 94.57 -0.01      
Total Volume and Open Interest 102,584 329,840 +55,892
Gold(CMX)
Aug04 040709 408.0 408.6 406.7 407.9 -0.3 77,148 134,303 -3,402
Oct04 040709 409.5 410.0 408.0 409.2 -0.3 897 10,457 +230
Dec04 040709 410.5 412.0 409.0 410.7 -0.3 7,543 42,440 +2,993
Feb05 040709 411.9 412.4 411.0 412.3 -0.3 1,497 3,797 +163
Apr05 040709 413.9 413.9 413.9 413.9 -0.3 170 4,910 +147
Jun05 040709 415.3 415.7 415.3 415.7 -0.3 42 13,698 +7
Aug05 040709 417.6 417.6 417.6 417.6 -0.3 9 2,228 +0
Oct05 040709 419.6 419.6 419.6 419.6 -0.3 0 281 +0
Dec05 040709 421.6 421.7 421.6 421.7 -0.3 12 6,419 +2
Feb06 040709 424.0 424.0 424.0 424.0 -0.3 0 843 +0
Apr06 040709 426.3 426.3 426.3 426.3 -0.3 0 435 +0
Jun06 040709 428.6 428.6 428.6 428.6 -0.3 0 7,533 +0
Total Volume and Open Interest 87,318 233,979 +140
Silver(CMX)
Jul04 040709 648.5 654.0 642.0 646.1 +4.1 161 516 -425
Sep04 040709 650.0 653.5 640.5 647.5 +4.0 28,647 53,344 +2,828
Dec04 040709 654.0 658.0 645.0 650.6 +4.0 2,243 19,445 +32
Mar05 040709 655.0 656.0 653.0 653.5 +4.0 122 5,015 +110
May05 040709 655.4 655.4 655.4 655.4 +4.0 54 1,112 +54
Jul05 040709 660.0 660.0 654.0 657.1 +4.0 78 2,029 -29
Sep05 040709 658.7 658.7 658.7 658.7 +4.0 16 105 +8
Total Volume and Open Interest 31,419 86,162 +2,563
Platinum(NYM)
Jul04 040709 813.8 813.8 813.8 813.8 +0.3 29 543 -19
Oct04 040709 807.0 809.5 805.0 808.8 +3.3 792 4,754 -115
Jan05 040709 803.8 803.8 803.8 803.8 +3.3 0 16 +0
Total Volume and Open Interest 821 5,313 -134
Palladium(NYME)
Sep04 040709 227.00 228.00 224.00 225.30 -1.65 329 7,497 +104
Dec04 040709 230.00 231.00 224.00 226.80 -1.40 42 559 +31
Mar05 040709 229.30 229.30 229.30 229.30 -1.40 0 1 +0
Total Volume and Open Interest 371 8,057 +135
Copper(CMX)
Jul04 040709 126.90 128.90 126.30 128.10 +2.95 473 3,188 -303
Sep04 040709 126.50 129.00 126.05 128.10 +3.00 7,036 35,736 +1,365
Dec04 040709 123.80 125.50 123.20 124.60 +2.50 1,359 9,985 +548
Mar05 040709 121.40 122.50 120.70 121.00 +2.30 74 1,697 +59
May05 040709 118.45 118.45 118.45 118.45 +2.15 0 385 +0
Total Volume and Open Interest 8,994 59,800 +1,663
DJIA Index(CBOT)
Sep04 040709 10198 10225 10177 10202 +27 9,081 44,779 +82
Dec04 040709 10202 10202 10202 10202 +27 4 52 +2
Mar05 040709 10207 10207 10207 10207 +27      
Total Volume and Open Interest 9,085 44,831 +84
S & P 500(CME)
Sep04 040709 1113.00 1115.30 1110.00 1112.80 +2.10 29,116 574,023 +1,590
Dec04 040709 1114.20 1114.20 1111.20 1113.00 +2.10 14 6,427 +5
Mar05 040709 1114.20 1114.20 1114.20 1114.20 +1.90 26 487 +1
Jun05 040709 1117.30 1117.30 1117.30 1117.30 +1.90 25 269 +23
Total Volume and Open Interest 29,181 581,246 +1,619
S & P 500 E-Mini(Globex)
Sep04 040709 1110.75 1115.50 1110.00 1112.75 +2.00 733,944 564,743 +11,452
Dec04 040709 1111.50 1115.00 1111.00 1113.00 +2.00 525 8,601 +177
Total Volume and Open Interest 734,469 573,344 +11,629
NASDAQ 100(CME)
Sep04 040709 1445.00 1453.00 1437.00 1442.00 +3.50 12,666 67,171 -21
Dec04 040709 1447.00 1447.00 1447.00 1447.00 +3.50 250 429 +300
Mar05 040709 1452.00 1452.00 1452.00 1452.00 +3.50      
Total Volume and Open Interest 12,916 67,600 +279
NASDAQ 100 E-Mini(GLOBEX)
Sep04 040709 1438.5 1453.0 1436.5 1442.0 +3.5 355,348 196,681 +3,994
Dec04 040709 1443.5 1454.5 1443.0 1447.0 +3.5 118 677 +53
Total Volume and Open Interest 355,466 197,358 +4,047
S & P Midcap 400(CME)
Sep04 040709 586.80 589.00 585.50 589.00 +4.25 744 14,350 +165
Dec04 040709 588.75 588.75 588.75 588.75 +4.25      
Mar05 040709 588.75 588.75 588.75 588.75 +4.25      
Total Volume and Open Interest 744 14,350 +165
Russell 2000(CME)
Sep04 040709 563.25 565.00 561.25 564.00 +3.25 2,725 24,880 +967
Dec04 040709 564.00 564.00 564.00 564.00 +3.25      
Mar05 040709 564.00 564.00 564.00 564.00 +3.25      
Total Volume and Open Interest 2,725 24,880 +967
Value Line(KCBT)
Sep04 040709 1566.00 1568.50 1566.00 1568.50 +10.50 3 61 +0
Total Volume and Open Interest 3 61 +0
Nikkei 225(CME)
Sep04 040709 11435 11435 11390 11430 +165 3,248 31,278 -68
Dec04 040709 11430 11430 11430 11430 +165 0 16 +0
Total Volume and Open Interest 3,248 31,375 -68
Nikkei 225(SIMEX)
Sep04 040709 11255 11445 11255 11420 +115 23,934 144,666 +96
Dec04 040709 11385 11385 11385 11385 +110      
Mar05 040709 11380 11380 11380 11380 +105 0 1 +0
Total Volume and Open Interest 26,855 144,668 -204
CAC 40(MATIF)
Jul04 040709 3648.5 3681.0 3638.5 3672.0 -1.5 52,023 339,324 +3,847
Aug04 040709 3657.0 3685.0 3645.0 3678.0 -1.5 11 575 +334
Sep04 040709 3664.5 3688.0 3654.0 3683.5 -1.0 193 93,199 -78
Total Volume and Open Interest 44,175 445,393 +4,103
DAX Index(EUREX)
Sep04 040709 3921.0 3948.5 3896.5 3925.0 -4.5 107,540 154,164 +2,183
Dec04 040709 3943.0 3961.5 3920.0 3946.0 -4.5 96 4,784 +13
Mar05 040709 3970.0 3990.0 3950.0 3968.0 -5.5 9 460 +3
Total Volume and Open Interest 107,645 159,408 +2,199
FT-SE 100(LIFFE)
Sep04 040709 4362.50 4397.50 4356.50 4394.50 +15.50 78,103 426,359 +5,981
Dec04 040709 4425.50 4425.50 4425.50 4425.50 +16.00 2,350 28,329 +2,000
Mar05 040709 4433.00 4433.00 4433.00 4433.00 +14.50 0 4,050 +0
Total Volume and Open Interest 80,453 458,738 +7,981
SPI 200(SFE)
Sep04 040709 3554.0 3576.0 3553.0 3574.0 +2.0 10,820 156,738 -1,504
Dec04 040709 3574.0 3586.0 3574.0 3586.0 +1.0 148 4,432 +116
Mar05 040709 3588.0 3598.0 3586.0 3598.0 +1.0 157 1,386 +94
Total Volume and Open Interest 11,129 164,194 -1,290
GSCI(CME)
Jul04 040709 299.50 300.60 299.00 299.40 -1.60 3,428 12,827 -2,732
Aug04 040709 299.55 300.15 298.50 298.60 -1.70 3,166 3,645 +3,141
Sep04 040709 296.00 296.00 296.00 296.00 -2.00      
Total Volume and Open Interest 6,594 16,472 +409
Reuters CRB Index(NYBOT)
Aug04 040709 269.75 270.00 269.00 269.00 -0.50 26 268 -5
Nov04 040709 270.00 270.00 270.00 270.00 -0.50 1 110 +0
Jan05 040709 269.00 269.00 269.00 269.00 -0.50 2 51 -2
Total Volume and Open Interest 29 429 -7
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