MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Wed September 08, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep04 040908 589.00 589.00 580.00 581.50 -6.50 1,128 1,566 -1,276
Nov04 040908 584.50 586.00 577.50 583.50 unch 42,063 126,990 -309
Jan05 040908 591.00 592.50 585.00 590.50 -0.50 4,048 18,009 +1,472
Mar05 040908 598.50 599.00 592.00 597.25 unch 1,728 11,749 +700
May05 040908 605.00 605.00 598.00 603.00 +1.25 1,988 10,331 +629
Jul05 040908 609.00 609.00 603.00 607.50 -0.50 1,260 5,356 +463
Aug05 040908 606.00 606.00 604.00 605.00 -2.50 22 172 +13
Total Volume and Open Interest 52,892 177,696 +1,836
Soybean Meal(CBOT)
Sep04 040908 174.20 174.50 171.00 171.90 -1.50 2,113 4,291 -1,087
Oct04 040908 168.50 169.80 166.50 169.20 +1.40 5,522 21,673 +1,391
Dec04 040908 169.50 171.00 167.30 170.70 +2.00 16,127 55,597 +1,996
Jan05 040908 171.50 173.00 169.50 173.00 +2.60 1,385 11,341 +134
Mar05 040908 174.50 176.00 173.50 176.00 +1.80 1,748 9,448 +629
May05 040908 177.50 179.00 176.30 178.70 +1.20 2,920 12,536 +861
Jul05 040908 181.50 182.50 179.50 182.00 +1.50 1,381 10,480 +681
Aug05 040908 181.50 183.00 180.50 181.70 +1.90 147 3,840 +264
Total Volume and Open Interest 31,637 135,158 +5,487
Soybean Oil(CBOT)
Sep04 040908 24.95 24.95 24.35 24.73 -0.22 1,535 4,828 -1,587
Oct04 040908 24.33 24.37 23.80 24.09 -0.25 6,005 21,798 -40
Dec04 040908 23.90 23.95 23.28 23.62 -0.35 16,098 63,493 +861
Jan05 040908 23.80 23.84 23.30 23.54 -0.33 1,376 10,991 -461
Mar05 040908 23.60 23.80 23.25 23.50 -0.40 2,070 11,758 -88
May05 040908 23.65 23.65 23.10 23.40 -0.31 2,274 7,397 +192
Jul05 040908 23.65 23.65 23.20 23.30 -0.40 1,388 7,043 -81
Aug05 040908 23.50 23.50 23.10 23.15 -0.45 664 3,086 +546
Total Volume and Open Interest 31,609 134,961 -641
Canola(WCE)
Sep04 040908 351.5 351.5 351.5 351.5 -30.0 0 363 +0
Nov04 040908 355.0 356.0 343.5 347.6 -2.9 6,807 39,474 +348
Jan05 040908 359.0 359.0 349.5 351.2 -2.6 235 5,000 +443
Mar05 040908 356.0 356.0 355.5 355.5 -1.0 0 3,814 +204
May05 040908 360.5 360.5 360.5 360.5 -2.5 0 318 +0
Total Volume and Open Interest 7,047 50,693 +1,087
Corn(CBOT)
Sep04 040908 219.75 219.75 216.75 217.00 -2.25 5,364 6,044 -5,214
Dec04 040908 226.50 228.00 225.25 226.75 +0.25 60,695 362,350 +124
Mar05 040908 234.50 236.50 233.75 235.50 +1.00 6,669 81,166 +1,369
May05 040908 240.75 242.50 240.00 241.75 +1.00 1,615 28,879 +951
Jul05 040908 246.00 247.50 245.00 247.00 +1.25 3,428 31,260 +1,264
Sep05 040908 249.00 250.75 248.50 250.00 +1.00 274 6,986 +146
Total Volume and Open Interest 79,033 534,235 -1,412
Wheat(CBOT)
Sep04 040908 307.00 309.25 306.00 309.25 +3.50 2,250 2,341 -2,471
Dec04 040908 318.00 320.75 316.00 319.75 +2.50 21,028 130,413 +935
Mar05 040908 328.00 330.25 326.00 330.00 +2.25 4,117 19,486 -95
May05 040908 332.00 333.75 330.00 333.75 +4.25 433 3,380 +423
Jul05 040908 334.00 336.00 333.00 335.50 +3.00 185 5,097 +87
Total Volume and Open Interest 28,013 160,913 -1,113
Wheat(KCBT)
Sep04 040908 324.00 330.50 323.75 326.75 +2.75 49 127 -216
Dec04 040908 336.50 339.00 335.00 338.75 +3.25 4,469 54,170 +542
Mar05 040908 345.25 347.50 345.00 347.00 +2.25 547 9,815 -79
May05 040908 351.00 352.00 351.00 352.00 +3.00 53 2,558 -2
Jul05 040908 351.00 354.00 351.00 353.50 +2.50 9 2,319 +10
Total Volume and Open Interest 5,127 69,037 +255
Wheat(MGE)
Sep04 040908 349.00 352.50 349.00 352.50 +4.00 72 106 -222
Dec04 040908 360.00 364.00 358.50 364.00 +4.75 2,306 23,011 -632
Mar05 040908 370.00 372.50 368.75 372.50 +3.25 302 5,416 -100
May05 040908 374.25 376.25 374.25 375.50 +1.50 56 1,762 -3
Jul05 040908 379.50 379.50 377.75 377.75 +0.75 0 516 +0
Total Volume and Open Interest 2,736 30,923 -953
Oats(CBOT)
Sep04 040908 141.50 143.75 140.00 143.75 +1.75 6 57 -14
Dec04 040908 146.50 147.75 145.25 147.50 unch 566 6,072 -109
Mar05 040908 154.00 155.75 154.00 155.00 +0.50 22 1,106 -16
May05 040908 159.00 159.00 159.00 159.00 unch 0 85 +2
Total Volume and Open Interest 594 7,340 -137
Rough Rice(CBOT)
Sep04 040908 7.60 7.75 7.60 7.75 +0.20 22 95 -35
Nov04 040908 7.49 7.85 7.49 7.74 +0.25 293 2,636 +51
Jan05 040908 7.69 7.94 7.69 7.94 +0.23 52 654 +26
Mar05 040908 8.14 8.14 8.14 8.14 +0.23 40 422 +35
Total Volume and Open Interest 417 3,833 +87
Live Cattle(CME)
Oct04 040908 82.450 83.400 82.400 82.900 +0.525 7,748 53,546 -2,238
Dec04 040908 85.800 86.900 85.800 86.375 +0.475 5,313 26,736 +1,835
Feb05 040908 86.575 87.700 86.575 87.200 +0.625 1,428 13,001 +23
Apr05 040908 84.750 85.400 84.750 85.050 +0.375 176 5,194 +54
Jun05 040908 81.750 82.300 81.700 81.900 +0.375 164 3,276 +69
Aug05 040908 81.600 82.000 81.400 81.925 +0.600 84 1,462 +67
Total Volume and Open Interest 14,913 103,215 -190
Feeder Cattle(CME)
Sep04 040908 109.625 111.250 109.550 110.850 +1.325 583 2,677 -182
Oct04 040908 106.600 108.650 106.600 108.075 +1.500 1,411 7,334 -163
Nov04 040908 106.000 107.900 105.975 107.450 +1.475 492 3,020 +65
Jan05 040908 102.700 104.100 102.700 103.700 +0.875 155 1,825 +26
Mar05 040908 98.750 99.800 98.750 99.800 +1.225 31 553 +10
Apr05 040908 97.900 98.600 97.900 98.550 +0.650 5 153 +2
May05 040908 97.900 98.150 97.900 98.150 +0.450 1 107 +0
Total Volume and Open Interest 2,678 15,669 -242
Lean Hogs(CME)
Oct04 040908 65.000 65.150 64.150 64.550 -0.575 6,095 40,741 -1,390
Dec04 040908 63.050 63.100 61.900 62.000 -1.275 5,414 27,858 +868
Feb05 040908 62.100 62.100 61.325 61.425 -0.900 1,031 8,576 +403
Apr05 040908 60.300 60.650 60.200 60.575 -0.275 339 3,135 +114
May05 040908 61.900 62.000 61.900 62.000 -0.050 39 613 +26
Jun05 040908 63.800 64.100 63.725 64.100 -0.350 74 1,246 +32
Jul05 040908 61.050 61.050 60.700 60.850 -0.475 4 294 +2
Aug05 040908 58.300 58.300 58.300 58.300 -0.150 0 54 +0
Total Volume and Open Interest 13,007 82,551 +64
Pork Bellies(CME)
Feb05 040908 95.750 96.600 94.900 96.050 +0.300 275 1,326 -74
Mar05 040908 96.500 96.500 96.500 96.500 -0.050 0 12 +0
May05 040908 96.900 96.900 96.900 96.900 +2.900 0 2 +0
Jul05 040908 94.325 94.325 94.325 94.325 unch 0 1 +0
Total Volume and Open Interest 275 1,341 -74
Class III Milk(CME)
Sep04 040908 14.52 14.56 14.47 14.50 -0.06 341 5,297 +135
Oct04 040908 13.30 13.32 13.03 13.18 -0.17 527 4,497 +160
Nov04 040908 12.43 12.46 12.21 12.39 -0.09 88 3,013 +52
Dec04 040908 12.22 12.24 12.15 12.24 +0.02 90 2,253 +44
Jan05 040908 11.94 12.10 11.90 12.10 +0.16 72 956 +64
Total Volume and Open Interest 1,349 21,220 +533
Cocoa(NYBOT)
Sep04 040908 1473 1484 1473 1484 +9 123 68 -94
Dec04 040908 1455 1498 1450 1488 +9 11,289 47,674 -4,237
Mar05 040908 1477 1521 1477 1509 +7 1,158 16,094 +412
May05 040908 1505 1520 1503 1520 +6 312 11,011 +150
Jul05 040908 1506 1531 1506 1531 +6 360 11,450 -251
Sep05 040908 1528 1544 1528 1544 +7 280 5,342 -107
Dec05 040908 1545 1559 1545 1559 +8 400 7,261 +400
Total Volume and Open Interest 14,302 103,479 -3,486
Coffee "C"(NYBOT)
Sep04 040908 67.50 67.85 67.00 67.55 +0.40 69 148 -45
Dec04 040908 71.00 71.60 70.55 71.25 +0.40 10,186 65,002 +490
Mar05 040908 74.10 74.65 73.65 74.35 +0.40 847 10,702 +0
May05 040908 76.00 76.40 75.80 76.15 +0.30 161 2,520 +52
Jul05 040908 77.50 77.90 77.50 77.80 +0.30 65 1,637 -2
Sep05 040908 79.25 79.25 79.25 79.25 +0.25 20 497 -5
Total Volume and Open Interest 11,389 80,812 +524
Orange Juice(NYBOT)
Sep04 040908 77.25 79.15 77.25 79.15 +0.65 14 719 -52
Nov04 040908 79.00 79.80 78.20 79.40 +0.15 3,392 21,138 -681
Jan05 040908 81.25 81.60 80.50 81.55 +0.45 821 6,812 +488
Mar05 040908 83.50 83.50 82.00 83.25 +0.35 804 8,091 +505
May05 040908 85.25 86.25 85.25 86.25 +0.25 38 4,097 -59
Total Volume and Open Interest 5,101 41,369 +241
Sugar #11(NYBOT)
Oct04 040908 7.81 7.99 7.72 7.92 +0.03 33,669 150,901 -4,843
Mar05 040908 8.47 8.71 8.41 8.66 +0.12 17,444 82,040 +6,250
May05 040908 8.42 8.60 8.39 8.57 +0.10 1,698 24,098 +230
Jul05 040908 8.24 8.36 8.21 8.34 +0.07 261 15,575 +119
Oct05 040908 8.10 8.24 8.10 8.22 +0.08 1,368 17,966 +465
Total Volume and Open Interest 54,529 298,949 +2,235
London Cocoa(LCE)
Sep04 040908 829 855 829 849 -1 981 8,484 +8,484
Dec04 040908 870 886 852 876 -1 5,956 82,394 +82,394
Mar05 040908 900 910 879 899 -2 2,620 31,444 +31,444
May05 040908 905 923 896 914 -2 200 16,835 +16,835
Jul05 040908 915 931 915 929 -3 1,086 13,176 +13,176
Sep05 040908 932 950 930 945 -3 98 19,298 +19,298
Dec05 040908 942 954 939 954 -3 100 8,919 +8,919
Total Volume and Open Interest 11,148 183,445 +183,445
London Coffee(LCE)
Sep04 040908 615.00 618.00 613.00 618.00 +1.00 297 4,898 +4,898
Nov04 040908 640.00 648.00 638.00 646.00 +4.00 4,027 79,568 +79,568
Jan05 040908 659.00 663.00 655.00 662.00 +3.00 1,583 33,055 +33,055
Mar05 040908 673.00 678.00 670.00 677.00 +2.00 1,396 19,417 +19,417
May05 040908 685.00 691.00 685.00 691.00 +2.00 401 13,752 +13,752
Jul05 040908 700.00 707.00 700.00 707.00 +2.00 7 3,802 +3,802
Total Volume and Open Interest 7,764 156,315 +156,315
London Sugar(LCE)
Oct04 040908 237.00 238.50 235.00 238.20 -0.30 2,639 11,288 +11,288
Dec04 040908 244.00 249.50 243.50 249.20 +2.20 2,031 12,337 +12,337
Mar05 040908 252.00 257.70 251.00 257.20 +3.20 910 13,848 +13,848
May05 040908 255.50 260.70 255.50 260.20 +3.20 164 7,406 +7,406
Aug05 040908 249.00 254.20 249.00 254.20 +3.70 26 4,366 +4,366
Total Volume and Open Interest 5,825 54,048 +54,048
Cotton(NYBOT)
Oct04 040908 52.10 53.85 51.90 53.00 +0.80 389 2,445 +99
Dec04 040908 52.10 54.25 52.10 53.12 +0.37 13,004 41,812 -1,231
Mar05 040908 53.80 55.50 53.80 54.35 +0.26 1,631 14,407 +67
May05 040908 55.50 56.50 55.40 55.50 +0.08 352 3,512 +136
Jul05 040908 56.50 57.00 56.40 56.40 +0.40 51 4,301 -86
Oct05 040908 56.25 56.25 56.25 56.25 +0.25 0 32 +0
Total Volume and Open Interest 15,440 68,390 -1,004
Lumber(CME)
Sep04 040908 441.5 443.0 431.0 432.0 -11.3 666 1,067 -316
Nov04 040908 392.0 395.6 383.0 383.1 -9.4 886 3,585 +248
Jan05 040908 372.8 372.8 363.0 364.8 -7.2 80 767 +2
Mar05 040908 362.1 363.3 361.1 361.1 -2.0 10 157 +0
Total Volume and Open Interest 1,649 5,600 -59
Crude Oil(NYM)
Oct04 040908 43.05 43.70 42.40 42.77 -0.54 73,478 182,894 -14,637
Nov04 040908 43.10 43.65 42.40 42.84 -0.47 38,852 102,858 +9,814
Dec04 040908 42.85 43.35 42.15 42.52 -0.49 23,649 82,843 +459
Jan05 040908 42.45 42.80 41.95 42.15 -0.49 4,134 33,823 +383
Feb05 040908 42.05 42.30 41.60 41.80 -0.47 1,888 22,671 +880
Mar05 040908 41.65 42.20 41.25 41.45 -0.45 2,427 21,367 +466
Apr05 040908 41.45 41.45 40.80 41.09 -0.44 2,714 13,424 -356
May05 040908 41.00 41.00 40.73 40.73 -0.43 456 14,221 -60
Jun05 040908 40.60 40.75 40.25 40.37 -0.42 4,976 26,440 +714
Jul05 040908 40.00 40.00 40.00 40.00 -0.42 72 9,929 -39
Aug05 040908 39.68 39.68 39.68 39.68 -0.42 100 6,898 +185
Sep05 040908 39.41 39.41 39.41 39.41 -0.42 350 10,384 -6
Oct05 040908 39.15 39.15 39.15 39.15 -0.42 185 4,557 +10
Nov05 040908 38.89 38.89 38.89 38.89 -0.42 5 5,538 -12
Dec05 040908 38.90 39.00 38.64 38.64 -0.42 2,496 41,172 -122
Jan06 040908 38.33 38.33 38.33 38.33 -0.42 0 5,761 +0
Total Volume and Open Interest 157,824 693,750 -1,126
Heating Oil(NYM)
Oct04 040908 116.20 118.40 114.50 116.12 -0.24 22,519 59,194 -2,787
Nov04 040908 117.75 119.40 115.60 117.26 -0.29 6,774 33,510 +4,066
Dec04 040908 118.60 120.20 116.90 118.06 -0.34 4,126 30,405 +212
Jan05 040908 119.60 120.50 117.90 118.46 -0.39 1,135 15,637 -15
Feb05 040908 119.70 120.20 117.00 117.66 -0.44 314 15,768 +2
Mar05 040908 116.40 116.40 114.00 114.86 -0.49 1,287 14,478 +498
Apr05 040908 112.00 112.00 111.01 111.01 -0.49 285 3,369 +148
May05 040908 108.00 108.00 107.31 107.31 -0.49 12 3,015 +56
Jun05 040908 105.60 105.60 104.91 104.91 -0.54 166 4,722 -436
Jul05 040908 104.11 104.11 104.11 104.11 -0.59 10 5,713 -5
Aug05 040908 104.16 104.16 104.16 104.16 -0.64 11 635 -7
Sep05 040908 104.66 104.66 104.66 104.66 -0.64 10 1,775 +388
Total Volume and Open Interest 36,679 198,869 +2,084
Unleaded Gas(NYM)
Oct04 040908 118.50 120.00 116.30 118.17 +0.25 25,398 53,665 -1,476
Nov04 040908 117.70 118.60 115.50 117.18 +0.32 7,777 24,711 +232
Dec04 040908 115.40 116.50 114.00 115.58 +0.22 3,311 18,534 +662
Jan05 040908 116.40 116.50 115.60 115.60 +0.19 1,184 8,904 +357
Feb05 040908 116.80 116.80 116.15 116.15 +0.19 175 7,011 -112
Mar05 040908 117.40 117.40 116.75 116.75 +0.19 17 2,760 +30
Apr05 040908 124.00 124.00 123.35 123.35 +0.19 154 9,122 +134
May05 040908 123.05 123.05 123.05 123.05 +0.19 0 8,723 +500
Jun05 040908 122.15 122.15 122.15 122.15 +0.19 32 2,968 +0
Jul05 040908 120.25 120.25 120.25 120.25 +0.19 0 2,008 +0
Aug05 040908 117.60 117.60 117.60 117.60 +0.19 0 1,085 +0
Sep05 040908 114.60 114.60 114.60 114.60 +0.19 0 50 +0
Total Volume and Open Interest 38,048 139,541 +327
Natural Gas(NYM)
Oct04 040908 4.830 4.880 4.620 4.631 -0.159 23,803 72,442 +208
Nov04 040908 5.670 5.725 5.520 5.521 -0.119 9,255 37,733 +809
Dec04 040908 6.340 6.380 6.220 6.241 -0.051 5,558 33,253 +16
Jan05 040908 6.680 6.710 6.560 6.571 -0.056 3,631 33,282 +1,158
Feb05 040908 6.720 6.740 6.600 6.601 -0.051 1,568 20,142 -39
Mar05 040908 6.620 6.620 6.496 6.496 -0.046 1,674 22,673 -227
Apr05 040908 6.100 6.100 6.010 6.011 -0.026 888 15,052 +8
May05 040908 5.980 5.980 5.896 5.896 -0.026 159 11,455 +21
Jun05 040908 6.000 6.000 5.919 5.919 -0.026 326 10,260 +308
Jul05 040908 6.020 6.060 5.951 5.951 -0.026 160 12,474 -120
Aug05 040908 6.050 6.070 5.971 5.971 -0.026 102 9,388 +99
Sep05 040908 6.040 6.040 5.957 5.957 -0.030 92 9,581 +127
Oct05 040908 6.070 6.070 5.992 5.992 -0.030 322 11,619 +91
Nov05 040908 6.300 6.300 6.232 6.232 -0.030 31 7,864 +18
Dec05 040908 6.520 6.520 6.445 6.445 -0.030 297 8,754 +138
Jan06 040908 6.630 6.630 6.580 6.580 -0.030 463 9,009 -127
Total Volume and Open Interest 48,739 396,385 +2,411
Brent Crude Oil(IPE)
Oct04 040908 40.50 41.10 40.06 40.39 -0.37 42,153 60,314 +60,314
Nov04 040908 40.40 40.85 39.95 40.16 -0.45 36,628 73,122 +73,122
Dec04 040908 40.06 40.53 39.70 39.91 -0.40 23,394 49,616 +49,616
Jan05 040908 39.70 40.08 39.35 39.56 -0.39 5,288 18,490 +18,490
Feb05 040908 39.35 39.70 39.00 39.21 -0.38 975 9,279 +9,279
Mar05 040908 39.00 39.28 38.87 38.87 -0.37 1,260 14,145 +14,145
Apr05 040908 38.67 39.04 38.53 38.53 -0.36 1,150 11,462 +11,462
May05 040908 38.70 38.70 37.95 38.20 -0.35 0 1,993 +1,993
Jun05 040908 38.20 38.31 37.70 37.87 -0.35 3,013 22,803 +22,803
Jul05 040908 37.85 37.90 37.56 37.56 -0.34 0 2,176 +2,176
Aug05 040908 37.26 37.26 37.26 37.26 -0.34 0 1,907 +1,907
Sep05 040908 36.97 36.97 36.97 36.97 -0.33 605 3,822 +3,822
Total Volume and Open Interest 119,042 343,888 +343,888
Gas Oil(IPE)
Sep04 040908 373.00 379.00 371.75 377.50 +4.00 12,319 20,558 +20,558
Oct04 040908 370.50 376.75 368.75 374.25 +3.75 16,541 54,004 +54,004
Nov04 040908 367.25 372.00 364.50 369.25 +2.50 4,420 21,640 +21,640
Dec04 040908 361.75 366.00 360.00 363.75 +2.25 3,793 27,897 +27,897
Jan05 040908 356.75 361.25 354.75 358.25 +1.75 32 9,817 +9,817
Feb05 040908 354.75 354.75 352.75 352.75 +1.75 10 3,213 +3,213
Mar05 040908 345.00 346.75 345.00 346.75 +1.50 400 4,425 +4,425
Apr05 040908 340.25 340.25 340.25 340.25 +1.25 0 1,940 +1,940
May05 040908 335.00 335.00 335.00 335.00 +1.50 0 1,350 +1,350
Jun05 040908 332.00 332.00 331.75 331.75 +1.75 650 8,753 +8,753
Total Volume and Open Interest 39,320 172,734 +172,734
US Dollar Index(NYBOT)
Sep04 040908 89.33 89.77 88.78 88.80 -0.44 6,861 7,989 -3,748
Dec04 040908 89.55 90.05 88.98 89.04 -0.45 9,392 6,115 +3,631
Mar05 040908 89.28 89.28 89.28 89.28 -0.40 2,020 2,256 +1,999
Total Volume and Open Interest 18,273 16,372 +1,882
Australian Dollar(CME)
Sep04 040908 68.90 69.82 68.80 69.61 +0.25 8,477 26,037 -6,157
Dec04 040908 68.29 69.16 68.18 69.00 +0.25 7,017 9,225 +6,428
Mar05 040908 68.20 68.45 68.20 68.45 +0.25 8 43 +6
Total Volume and Open Interest 15,504 35,375 +279
British Pound(CME)
Sep04 040908 177.22 179.02 177.16 178.82 +1.48 19,533 59,496 -15,885
Dec04 040908 175.87 177.66 175.76 177.50 +1.47 17,396 21,564 +16,825
Mar05 040908 176.30 176.30 176.30 176.30 +1.47 0 6 +0
Total Volume and Open Interest 36,929 81,067 +940
Canadian Dollar(CME)
Sep04 040908 77.34 77.60 77.25 77.53 -0.17 18,008 61,076 -12,178
Dec04 040908 77.24 77.50 77.14 77.42 -0.17 22,120 44,357 +31,067
Mar05 040908 77.30 77.34 77.08 77.33 -0.17 118 929 +0
Jun05 040908 77.03 77.24 77.03 77.24 -0.17 243 635 +69
Total Volume and Open Interest 40,642 107,167 +19,054
Japanese Yen(CME)
Sep04 040908 91.15 91.70 91.15 91.50 +0.02 34,883 62,785 -27,185
Dec04 040908 91.57 92.17 91.50 91.94 +0.02 38,353 43,675 +28,844
Mar05 040908 92.45 92.45 92.45 92.45 +0.02 0 75 +0
Total Volume and Open Interest 73,236 106,537 +1,659
Swiss Franc(CME)
Sep04 040908 78.27 79.39 78.20 79.37 +0.44 6,942 30,941 -4,546
Dec04 040908 78.49 79.65 78.41 79.61 +0.45 7,056 10,677 +6,078
Mar05 040908 78.71 79.87 78.71 79.87 +0.45 0 9 +0
Total Volume and Open Interest 13,998 41,687 +1,532
EuroFX(CME)
Sep04 040908 120.36 121.90 120.26 121.87 +0.80 15,265 141,311 -19,019
Dec04 040908 120.26 121.83 120.17 121.79 +0.80 13,527 26,937 +17,010
Mar05 040908 120.22 121.78 120.22 121.78 +0.80 44 472 +40
Total Volume and Open Interest 28,837 168,870 -1,968
Mexican Peso(CME)
Sep04 040908 8610.0 8630.0 8595.0 8615.0 -2.0 12,796 44,546 -7,634
Dec04 040908 8480.0 8500.0 8455.0 8485.0 -2.0 9,412 18,250 +3,487
Total Volume and Open Interest 22,238 63,521 -4,158
30-Year T-Bonds(CBOT)
Sep04 040908 111~15 112~18 110~29 112~14 +0~31 52,259 154,800 -37,663
Dec04 040908 110~09 111~11 109~21 111~08 +0~31 202,942 444,132 +26,603
Mar05 040908 108~23 110~05 108~23 110~05 +0~31 140 250 -6
Total Volume and Open Interest 255,341 599,269 -11,066
Municipal Bonds(CBOT)
Sep04 040908 102~26 103~24 102~26 103~24 +0~24 106 2,180 -166
Dec04 040908 101~29 102~26 101~29 102~26 +0~26 116 698 +21
Total Volume and Open Interest 222 2,878 -145
10-Year T-Notes(CBOT)
Sep04 040908 112~255 113~145 112~135 113~135 +0~215 135,534 228,675 -101,480
Dec04 040908 111~185 112~105 111~070 112~090 +0~225 543,713 1,210,138 +82,425
Total Volume and Open Interest 679,550 1,440,651 -18,776
5-Year T-Notes(CBOT)
Sep04 040908 110~280 111~140 110~245 111~135 +0~155 55,062 0 -321,984
Dec04 040908 110~000 110~210 109~290 110~205 +0~170 239,392 0 -898,020
Mar05 040908 109~155 109~155 109~155 109~155 +0~190 0 1 +0
Total Volume and Open Interest 294,454 1 -1,220,004
2 Year T-Notes(CBOT)
Sep04 040908 105~124 106~025 105~120 106~025 +0~024 6,173 64,027 -20,853
Dec04 040908 105~064 105~096 105~060 105~096 +0~028 10,155 154,631 +4,159
Total Volume and Open Interest 16,328 218,658 -16,694
Eurodollars(CME)
Sep04 040908 98.085 98.107 98.085 98.105 +0.015 42,765 832,200 -27,205
Dec04 040908 97.680 97.750 97.665 97.745 +0.050 56,689 867,265 -21,238
Mar05 040908 97.370 97.495 97.350 97.490 +0.095 44,785 839,974 -14,462
Jun05 040908 97.100 97.260 97.080 97.250 +0.125 54,905 816,808 -34,047
Sep05 040908 96.835 97.020 96.815 97.010 +0.140 42,391 651,068 -7,471
Dec05 040908 96.585 96.765 96.560 96.760 +0.140 32,794 453,080 +11,366
Mar06 040908 96.380 96.565 96.365 96.560 +0.150 15,588 408,113 +5,259
Jun06 040908 96.190 96.375 96.170 96.370 +0.150 13,677 250,900 +2,232
Sep06 040908 96.040 96.200 96.010 96.200 +0.140 17,971 230,572 +6,879
Dec06 040908 95.870 96.025 95.855 96.025 +0.135 13,654 169,722 +4,142
Mar07 040908 95.725 95.895 95.715 95.880 +0.135 15,463 152,803 +2,750
Jun07 040908 95.595 95.740 95.585 95.740 +0.135 11,233 126,303 +3,060
Total Volume and Open Interest 406,110 6,393,530 -50,105
3-Mth Euro-Yen(CME)
Sep04 040908 99.92 99.92 99.92 99.92 unch 7 6,118 -97
Dec04 040908 99.91 99.91 99.91 99.91 unch 3 6,439 -4
Mar05 040908 99.87 99.87 99.87 99.87 unch 50 7,107 -3
Jun05 040908 99.81 99.82 99.81 99.82 +0.01 291 10,840 +189
Sep05 040908 99.72 99.72 99.72 99.72 -0.01 105 10,757 +3,743
Dec05 040908 99.62 99.63 99.62 99.63 unch 250 4,622 -67
Mar06 040908 99.52 99.52 99.52 99.52 unch 14 6,161 -1,490
Jun06 040908 99.41 99.41 99.41 99.41 unch 14 2,296 +9
Sep06 040908 99.26 99.26 99.26 99.26 -0.01 0 1,704 +0
Dec06 040908 99.15 99.15 99.15 99.15 -0.01 0 657 +0
Total Volume and Open Interest 734 57,643 +2,280
3-Mth Euro-Yen(SIMEX)
Dec04 040908 99.91 99.91 99.91 99.91 unch 1,616 59,059 -837
Mar05 040908 99.87 99.87 99.87 99.87 unch 814 67,202 -453
Jun05 040908 99.81 99.82 99.81 99.82 +0.01 414 64,840 -321
Sep05 040908 99.73 99.73 99.72 99.72 -0.01 909 41,707 -3,911
Dec05 040908 99.63 99.63 99.62 99.63 unch 1,608 31,464 +121
Mar06 040908 99.52 99.52 99.51 99.51 -0.01 647 32,359 -664
Jun06 040908 99.40 99.40 99.39 99.39 -0.01 565 16,601 +291
Sep06 040908 99.26 99.26 99.26 99.26 -0.01 70 5,041 -70
Total Volume and Open Interest 6,835 374,951 +374,951
German Euro-Bund(EUREX)
Sep04 040908 115.20 115.22 115.02 115.06 +115.06 1,134,571 15,306 +15,306
Dec04 040908 114.24 114.39 113.91 114.37 +114.37 961,968 969,504 +969,504
Mar05 040908 113.34 113.62 113.27 113.62 +113.62 3,633 16 +16
Total Volume and Open Interest 2,100,172 984,826 +984,826
German Euro-Bobl(EUREX)
Sep04 040908 111.46 111.49 111.35 111.40 +111.40 740,435 16,963 +16,963
Dec04 040908 110.57 110.71 110.35 110.70 +110.70 743,536 636,581 +636,581
Mar05 040908 110.21 110.21 110.21 110.21 +110.21 7,012 2 +2
Total Volume and Open Interest 1,490,983 653,546 +653,546
Long Gilt(LIFFE)
Sep04 040908 106~25 106~29 106~21 106~29 +106~29 18,096 24,045 +24,045
Dec04 040908 106~19 106~23 106~11 106~20 +106~20 55,387 202,285 +202,285
Total Volume and Open Interest 73,483 226,330 +226,330
3-Mth Short Sterling(LIFFE)
Sep04 040908 95.04 95.05 95.04 95.05 +95.05 19,193 169,214 +169,214
Dec04 040908 94.92 94.93 94.89 94.91 +94.91 40,103 263,573 +263,573
Mar05 040908 94.85 94.86 94.81 94.84 +94.84 40,820 198,609 +198,609
Total Volume and Open Interest 164,597 1,242,114 +1,242,114
3-Mth Euribor(LIFFE)
Sep04 040908 97.880 97.885 97.875 97.880 +97.880 27,122 416,808 +416,808
Dec04 040908 97.705 97.730 97.695 97.715 +97.715 127,864 553,755 +553,755
Mar05 040908 97.520 97.545 97.485 97.520 +97.520 174,105 515,449 +515,449
Total Volume and Open Interest 788,188 2,948,084 +2,948,084
3-Mth Aus T-Bills(SFE)
Sep04 040908 94.52 94.55 94.52 94.54 +0.01 9,854 62,258 -10,117
Dec04 040908 94.46 94.49 94.44 94.48 +0.02 48,297 184,403 -31,754
Mar05 040908 94.40 94.42 94.39 94.42 +0.02 15,502 89,047 -6,659
Jun05 040908 94.36 94.37 94.36 94.37 +0.02 2,104 41,606 +19
Sep05 040908 94.32 94.34 94.32 94.33 +0.03 744 25,226 +194
Dec05 040908 94.27 94.28 94.27 94.28 +0.02 217 15,800 -861
Mar06 040908 94.24 94.24 94.24 94.24 +0.04 147 11,024 -305
Jun06 040908 94.19 94.19 94.19 94.19 +0.04 828 8,318 +118
Sep06 040908 94.13 94.14 94.13 94.14 +0.05 405 2,934 +5
Dec06 040908 94.08 94.08 94.08 94.08 +0.04 574 2,990 +275
Total Volume and Open Interest 79,246 448,076 +448,076
10-Year Aus T-Bonds(SFE)
Sep04 040908 94.45 94.47 94.44 94.46 +0.03 27,962 211,740 -9,677
Dec04 040908 94.39 94.41 94.39 94.41 +0.05 8,095 8,588 +6,754
Total Volume and Open Interest 88,074 396,427 +396,427
3-Year Aus T-Bonds(SFE)
Sep04 040908 94.59 94.63 94.58 94.61 +0.02 68,043 377,735 -81,593
Dec04 040908 94.55 94.59 94.55 94.58 +0.02 3,366 18,692 +1,976
Total Volume and Open Interest 71,409 396,427 +396,427
Gold(CMX)
Oct04 040908 396.0 400.5 395.4 399.9 +2.0 4,370 21,929 +525
Dec04 040908 397.7 402.3 396.9 401.4 +2.0 56,530 176,632 -17,811
Feb05 040908 399.5 403.5 398.7 402.9 +2.0 2,021 10,420 +1,102
Apr05 040908 401.0 405.3 401.0 404.5 +2.0 727 4,386 -356
Jun05 040908 402.5 407.0 402.5 406.3 +2.0 354 12,364 +155
Aug05 040908 404.5 408.1 404.5 408.1 +2.0 0 6,758 +0
Oct05 040908 410.0 410.0 410.0 410.0 +2.0 5 677 +0
Dec05 040908 409.0 412.5 408.0 411.9 +2.0 81 7,160 +18
Feb06 040908 414.1 414.1 414.1 414.1 +2.0 0 844 +1
Apr06 040908 416.3 416.3 416.3 416.3 +2.0 0 486 +1
Jun06 040908 418.5 418.5 418.5 418.5 +2.0 37 8,024 +1
Total Volume and Open Interest 64,186 256,711 -16,336
Silver(CMX)
Sep04 040908 621.0 624.0 610.0 617.8 -2.1 365 305 -1,331
Dec04 040908 620.0 627.0 610.0 621.2 -2.3 30,338 71,341 -6,653
Mar05 040908 619.0 628.5 614.0 624.8 -2.3 391 7,199 +79
May05 040908 614.0 627.4 614.0 627.4 -2.3 155 1,571 +96
Jul05 040908 623.0 630.1 623.0 630.1 -2.3 72 1,729 -15
Sep05 040908 632.5 632.5 632.5 632.5 -2.3 0 518 +0
Dec05 040908 632.0 635.7 628.0 635.7 -2.3 179 2,910 -18
Total Volume and Open Interest 31,623 87,139 -7,823
Platinum(NYM)
Oct04 040908 837.0 846.8 828.0 846.4 +1.1 1,157 5,800 -547
Jan05 040908 835.0 840.0 827.1 839.4 +0.6 210 357 +195
Total Volume and Open Interest 1,367 6,157 -352
Palladium(NYME)
Sep04 040908 205.00 206.75 205.00 206.75 +1.05 4 369 -54
Dec04 040908 207.50 209.00 205.00 208.25 +0.75 585 8,386 -16
Mar05 040908 210.25 210.25 210.25 210.25 +0.75 0 31 +0
Total Volume and Open Interest 589 8,786 -70
Copper(CMX)
Sep04 040908 125.50 126.10 124.30 125.75 -1.55 990 4,468 -796
Dec04 040908 125.70 126.20 124.10 125.65 -1.55 10,998 49,459 +245
Mar05 040908 121.60 122.30 120.60 122.05 -1.25 654 4,746 +547
May05 040908 119.35 119.35 119.35 119.35 -1.25 167 895 +285
Jul05 040908 116.65 116.65 116.65 116.65 -1.25 275 1,346 +275
Total Volume and Open Interest 13,595 72,214 +323
DJIA Index(CBOT)
Sep04 040908 10330 10358 10301 10327 -15 7,675 39,709 -84
Dec04 040908 10325 10355 10300 10326 -14 1,171 3,018 +956
Mar05 040908 10326 10326 10326 10326 -14 15 22 +21
Total Volume and Open Interest 8,861 42,750 +893
S & P 500(CME)
Sep04 040908 1119.30 1123.40 1116.10 1118.70 -3.50 106,629 463,497 -29,350
Dec04 040908 1120.20 1123.90 1116.70 1119.30 -3.50 63,120 168,947 +53,789
Mar05 040908 1122.00 1122.00 1120.30 1120.30 -3.70 505 9,337 +50
Jun05 040908 1122.60 1122.60 1122.60 1122.60 -3.90 8 563 +0
Total Volume and Open Interest 170,262 642,406 +24,489
S & P 500 E-Mini(Globex)
Sep04 040908 1122.00 1123.50 1116.00 1118.75 -3.50 657,022 708,398 +13,003
Dec04 040908 1122.50 1124.00 1116.75 1119.25 -3.50 23,336 103,802 +17,984
Total Volume and Open Interest 680,358 812,200 +30,987
NASDAQ 100(CME)
Sep04 040908 1380.50 1395.00 1374.00 1380.50 -3.50 11,232 74,118 +402
Dec04 040908 1385.00 1392.00 1380.50 1385.50 -3.50 1,706 6,034 +1,547
Mar05 040908 1390.50 1390.50 1390.50 1390.50 -3.50 0 4 +0
Total Volume and Open Interest 12,938 80,156 +1,949
NASDAQ 100 E-Mini(GLOBEX)
Sep04 040908 1384.0 1395.0 1374.0 1380.5 +1380.5 301,303 281,070 +281,070
Dec04 040908 1388.0 1400.0 1379.5 1385.5 +1385.5 3,720 10,723 +10,723
Total Volume and Open Interest 305,023 291,793 +291,793
S & P Midcap 400(CME)
Sep04 040908 586.00 588.00 582.00 584.50 -4.25 705 14,110 -135
Dec04 040908 588.00 588.00 583.75 585.45 -4.20 455 809 +533
Mar05 040908 585.45 585.45 585.45 585.45 -4.20      
Total Volume and Open Interest 1,160 14,919 +398
Russell 2000(CME)
Sep04 040908 560.25 566.25 557.25 559.25 +559.25 5,313 33,611 +33,611
Dec04 040908 560.90 565.00 557.25 558.80 +558.80 3,325 4,103 +4,103
Mar05 040908 559.25 559.25 559.25 559.25 +3.20      
Total Volume and Open Interest 1,910    
Value Line(KCBT)
Sep04 040908 1558.75 1558.75 1546.00 1546.00 -12.00 2 56 -3
Total Volume and Open Interest 2 57 -3
Nikkei 225(CME)
Sep04 040908 11295 11325 11245 11260 -95 12,664 26,041 +26,041
Dec04 040908 11265 11310 11240 11240 -95 10,154 10,235 +10,235
Total Volume and Open Interest 22,818 36,279 +36,279
Nikkei 225(SIMEX)
Sep04 040908 11330 11360 11265 11285 -30 63,515 127,450 -17,368
Dec04 040908 11300 11340 11235 11250 -25 44,491 47,915 +35,994
Mar05 040908 11250 11250 11250 11250 -25 0 2 +0
Total Volume and Open Interest 108,006 175,368 +175,368
CAC 40(MATIF)
Sep04 040908 3692.0 3696.5 3674.5 3679.0 +10.5 45,414 409,867 +3,738
Oct04 040908 3681.0 3693.5 3681.0 3682.0 +10.5 83 1,827 +50
Nov04 040908 3689.0 3689.0 3689.0 3689.0 +10.5      
Total Volume and Open Interest 45,499 432,576 +3,788
DAX Index(EUREX)
Sep04 040908 3891.5 3901.5 3860.5 3882.5 -18.0 97,487 144,801 -5,414
Dec04 040908 3913.5 3921.0 3883.5 3903.0 -18.0 5,509 11,780 +3,577
Mar05 040908 3935.0 3942.5 3906.5 3925.5 -18.0 1,014 7,846 +193
Total Volume and Open Interest 104,010 164,427 -1,644
FT-SE 100(LIFFE)
Sep04 040908 4567.50 4578.50 4470.00 4558.00 -12.50 72,568 448,827 +448,827
Dec04 040908 4608.00 4611.50 4587.50 4590.50 -13.00 26,441 71,089 +71,089
Mar05 040908 4597.00 4597.00 4597.00 4597.00 -12.50 0 10,485 +10,485
Total Volume and Open Interest 99,009 536,660 +536,660
SPI 200(SFE)
Sep04 040908 3596.0 3600.0 3582.0 3591.0 -3.0 19,069 150,083 -1,671
Dec04 040908 3605.0 3608.0 3592.0 3599.0 -3.0 12,136 22,567 +10,369
Mar05 040908 3602.0 3609.0 3602.0 3609.0 -2.0 2 2,483 +2
Total Volume and Open Interest 31,207 179,544 +179,544
GSCI(CME)
Sep04 040908 297.00 298.20 293.90 294.85 -2.15 113 18,783 +3
Oct04 040908 303.60 303.60 299.00 299.80 -2.50 4 337 -10
Nov04 040908 302.00 302.00 302.00 302.00 -1.00      
Total Volume and Open Interest 117 19,120 -7
Reuters CRB Index(NYBOT)
Nov04 040908 271.00 273.40 271.00 272.90 -0.10 56 222 +5
Jan05 040908 272.90 272.90 272.90 272.90 -0.10 0 206 +0
Feb05 040908 271.50 271.50 270.90 270.90 -0.10 0 2 -1
Total Volume and Open Interest 56 530 +4
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