MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu September 23, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov04 040923 542.00 543.00 534.25 537.75 -0.50 29,793 131,967 -4
Jan05 040923 550.00 550.00 542.25 545.50 -0.75 4,018 23,350 +1,285
Mar05 040923 557.00 557.00 550.00 553.50 -0.50 2,754 18,152 +798
May05 040923 564.00 564.00 557.50 560.25 -0.75 1,706 11,759 -43
Jul05 040923 568.50 570.00 563.00 566.00 -0.50 2,040 7,333 +189
Aug05 040923 566.00 566.00 566.00 566.00 -0.50 6 227 +6
Sep05 040923 566.00 566.00 566.00 566.00 -1.00 0 62 +0
Total Volume and Open Interest 40,699 197,126 +2,417
Soybean Meal(CBOT)
Oct04 040923 160.50 160.50 158.20 159.40 unch 3,779 17,138 -1,249
Dec04 040923 162.50 162.70 160.70 162.10 +0.40 11,532 56,334 +537
Jan05 040923 164.00 164.00 162.50 163.60 -0.10 2,956 13,724 +294
Mar05 040923 167.10 167.50 165.60 166.80 -0.10 3,057 12,190 +1,076
May05 040923 170.00 170.30 168.80 169.80 -0.20 2,479 12,399 -326
Jul05 040923 173.50 174.00 172.00 173.70 -0.30 2,070 12,190 +733
Aug05 040923 174.30 174.50 173.00 173.60 -0.80 228 4,152 +83
Sep05 040923 175.00 175.50 173.50 173.50 -0.60 165 3,092 +106
Total Volume and Open Interest 26,493 135,012 +1,346
Soybean Oil(CBOT)
Oct04 040923 21.85 21.97 21.47 21.56 -0.22 4,354 15,640 -799
Dec04 040923 21.75 21.88 21.40 21.51 -0.20 11,850 59,043 -718
Jan05 040923 21.68 21.76 21.37 21.45 -0.18 2,087 15,015 +767
Mar05 040923 21.65 21.74 21.32 21.36 -0.22 2,587 14,940 +436
May05 040923 21.60 21.65 21.25 21.31 -0.17 1,879 9,093 +360
Jul05 040923 21.55 21.60 21.20 21.27 -0.11 1,909 9,022 +490
Aug05 040923 21.35 21.35 21.22 21.22 -0.13 46 3,679 +7
Sep05 040923 21.30 21.30 21.16 21.16 -0.14 169 1,835 +57
Total Volume and Open Interest 25,126 132,051 +683
Canola(WCE)
Nov04 040923 314.3 314.3 310.2 310.8 -2.7 4,718 37,450 +188
Jan05 040923 318.3 318.4 315.0 316.3 -1.8 447 5,618 -309
Mar05 040923 323.0 323.0 320.8 320.8 -2.2 141 4,282 +7
May05 040923 325.0 325.0 325.0 325.0 -2.5 20 341 +20
Jul05 040923 332.5 332.5 332.5 332.5 -2.0 0 264 +0
Total Volume and Open Interest 5,426 50,002 -144
Corn(CBOT)
Dec04 040923 210.25 210.50 207.00 207.75 -2.50 43,144 349,599 -3,194
Mar05 040923 220.25 220.50 217.50 218.25 -2.25 12,108 106,820 +2,297
May05 040923 227.25 227.50 224.25 225.00 -2.00 3,016 34,011 +789
Jul05 040923 233.00 233.25 230.25 231.00 -2.00 3,003 38,344 +723
Sep05 040923 239.00 239.00 236.75 236.75 -1.75 1,724 8,940 +829
Dec05 040923 244.75 245.00 243.00 243.75 -1.00 2,022 18,942 +652
Total Volume and Open Interest 65,191 558,275 +2,241
Wheat(CBOT)
Dec04 040923 326.50 329.00 321.50 325.25 -0.50 20,554 121,452 +1,338
Mar05 040923 338.00 339.00 332.50 336.50 -0.50 1,455 19,741 +60
May05 040923 343.00 343.25 338.00 340.25 -1.25 362 3,638 -201
Jul05 040923 344.50 347.25 341.00 343.50 -1.50 373 6,000 +59
Sep05 040923 349.00 349.00 349.00 349.00 -1.50 5 142 +0
Total Volume and Open Interest 22,749 151,099 +1,256
Wheat(KCBT)
Dec04 040923 355.00 357.50 351.00 354.75 -0.25 7,787 51,603 -572
Mar05 040923 362.00 365.25 359.50 363.00 unch 1,318 11,112 -221
May05 040923 364.50 364.50 362.00 363.50 +1.50 19 2,855 -9
Jul05 040923 362.00 364.50 360.00 363.00 +0.50 667 3,295 +137
Sep05 040923 368.00 368.00 368.00 368.00 -6.00 0 49 +0
Total Volume and Open Interest 9,795 68,930 -661
Wheat(MGE)
Dec04 040923 375.00 376.75 372.25 375.00 +1.00 4,376 24,790 -119
Mar05 040923 384.50 387.25 383.00 385.50 +1.00 772 6,610 -66
May05 040923 391.50 393.00 390.00 390.00 -1.25 350 3,129 +93
Jul05 040923 393.00 393.00 390.50 391.00 -1.00 214 2,099 +97
Sep05 040923 385.50 386.00 385.00 385.00 -2.00 8 179 +3
Total Volume and Open Interest 5,724 36,864 +12
Oats(CBOT)
Dec04 040923 166.50 169.00 162.50 164.50 -1.50 1,254 4,920 +48
Mar05 040923 170.25 172.00 168.00 170.00 unch 128 1,251 -37
May05 040923 175.00 175.00 175.00 175.00 unch 1 96 +1
Jul05 040923 177.00 177.00 177.00 177.00 unch 0 31 +0
Total Volume and Open Interest 1,383 6,298 +12
Rough Rice(CBOT)
Nov04 040923 7.02 7.10 6.96 6.98 -0.08 354 2,899 +38
Jan05 040923 7.26 7.30 7.22 7.22 -0.07 51 780 +30
Mar05 040923 7.47 7.55 7.42 7.45 -0.06 18 577 -9
May05 040923 7.64 7.64 7.64 7.64 -0.07 0 23 +0
Total Volume and Open Interest 423 4,283 +1
Live Cattle(CME)
Oct04 040923 84.700 85.150 84.150 85.075 +0.225 6,880 24,347 -1,458
Dec04 040923 87.200 87.700 86.775 87.475 -0.125 6,967 55,923 +939
Feb05 040923 88.750 89.200 88.400 89.150 +0.100 1,875 14,964 +238
Apr05 040923 86.850 87.400 86.650 87.350 +0.200 795 5,985 +195
Jun05 040923 83.200 83.400 82.925 83.375 +0.050 428 3,719 +151
Aug05 040923 82.500 83.500 82.400 83.250 +0.500 104 2,066 +85
Total Volume and Open Interest 17,099 107,188 +179
Feeder Cattle(CME)
Sep04 040923 114.700 114.850 114.650 114.825 +0.125 292 1,609 -120
Oct04 040923 112.150 112.800 111.500 112.650 +0.200 1,099 6,357 -272
Nov04 040923 111.000 111.750 110.650 111.450 +0.150 1,011 6,580 +396
Jan05 040923 106.500 106.900 106.050 106.875 +0.275 801 2,647 +223
Mar05 040923 102.100 102.500 101.800 102.500 +0.100 73 757 +29
Apr05 040923 101.400 101.600 100.750 101.600 +0.100 10 202 +0
May05 040923 101.250 101.800 100.750 101.800 +0.500 19 216 +5
Total Volume and Open Interest 3,305 18,368 +261
Lean Hogs(CME)
Oct04 040923 74.300 76.150 74.300 76.150 +2.000 4,198 18,037 -603
Dec04 040923 69.300 71.250 69.100 71.200 +1.775 5,549 50,964 +828
Feb05 040923 67.400 68.750 67.025 68.650 +1.000 862 13,503 +328
Apr05 040923 65.250 66.700 65.250 66.650 +1.075 724 4,426 +179
May05 040923 64.500 65.650 64.500 65.300 +0.400 43 845 +8
Jun05 040923 68.800 69.600 68.600 69.600 +0.550 135 2,164 +51
Jul05 040923 64.750 65.700 64.550 65.650 +0.500 28 507 +11
Aug05 040923 60.950 61.600 60.950 61.600 +0.250 24 273 +13
Total Volume and Open Interest 11,577 90,781 +819
Pork Bellies(CME)
Feb05 040923 100.000 103.375 99.800 103.375 +3.000 303 1,519 +71
Mar05 040923 100.100 104.250 99.800 104.250 +3.000 0 14 +0
May05 040923 101.525 101.525 101.525 101.525 +2.000 0 4 +0
Jul05 040923 98.000 101.000 98.000 101.000 +3.000 2 4 +2
Total Volume and Open Interest 305 1,541 +73
Class III Milk(CME)
Sep04 040923 14.66 14.66 14.64 14.66 +0.01 8 5,562 -6
Oct04 040923 13.86 13.97 13.86 13.93 +0.18 140 4,692 -35
Nov04 040923 12.90 12.95 12.85 12.89 +0.14 35 3,079 +6
Dec04 040923 12.27 12.27 12.23 12.27 +0.03 36 2,271 +10
Jan05 040923 12.00 12.10 12.00 12.10 +0.10 24 1,202 +9
Total Volume and Open Interest 501 23,575 +132
Cocoa(NYBOT)
Dec04 040923 1527 1530 1500 1522 -4 5,618 44,398 +102
Mar05 040923 1535 1545 1520 1537 -5 1,009 16,426 +46
May05 040923 1548 1552 1529 1547 -5 335 10,668 +5
Jul05 040923 1557 1557 1549 1557 -5 129 10,913 +13
Sep05 040923 1575 1596 1558 1569 -5 94 5,759 -8
Dec05 040923 1585 1585 1585 1585 -5 0 7,194 +0
Mar06 040923 1596 1596 1596 1596 -5 150 3,679 +150
Total Volume and Open Interest 7,435 100,629 +308
Coffee "C"(NYBOT)
Dec04 040923 84.00 84.80 80.50 81.05 -2.50 16,011 64,788 +1,270
Mar05 040923 86.75 87.60 83.50 83.95 -2.45 3,011 12,053 +223
May05 040923 88.40 89.25 85.50 85.90 -2.35 790 3,911 +213
Jul05 040923 90.80 91.00 87.65 87.65 -2.30 75 1,689 -15
Sep05 040923 91.50 92.20 89.25 89.25 -2.20 77 525 -25
Dec05 040923 94.75 95.00 91.80 91.80 -2.10 54 292 -2
Total Volume and Open Interest 20,043 83,415 +1,684
Orange Juice(NYBOT)
Nov04 040923 80.00 80.30 78.50 79.60 +0.70 712 19,284 +184
Jan05 040923 82.00 82.15 80.70 81.25 +0.45 152 6,528 +97
Mar05 040923 84.25 84.25 82.60 83.05 +0.40 63 8,191 +40
May05 040923 85.75 86.40 85.50 86.05 +0.05 315 4,292 +200
Jul05 040923 87.50 88.05 87.50 88.05 +0.30 30 507 +9
Total Volume and Open Interest 1,292 38,974 +550
Sugar #11(NYBOT)
Oct04 040923 7.79 7.88 7.76 7.88 +0.12 19,767 34,222 -7,981
Mar05 040923 8.62 8.78 8.59 8.77 +0.23 26,080 163,461 +2,348
May05 040923 8.65 8.78 8.60 8.77 +0.22 2,474 33,521 -54
Jul05 040923 8.39 8.50 8.38 8.50 +0.19 1,254 18,623 +81
Oct05 040923 8.32 8.41 8.30 8.41 +0.16 875 21,335 -7
Total Volume and Open Interest 51,107 280,494 -5,630
London Cocoa(LCE)
Sep04 040915 841 850 837 842 +7 666 3,324 -605
Dec04 040923 879 881 861 876 -6 3,777 81,198 -1,204
Mar05 040923 906 906 888 899 -6 937 34,020 +64
May05 040923 918 918 904 913 -7 421 16,673 -108
Jul05 040923 927 931 924 927 -8 232 13,062 -91
Sep05 040923 940 947 930 944 -7 252 22,422 +145
Dec05 040923 966 969 953 953 -7 193 9,848 +188
Total Volume and Open Interest 6,115 180,535 -876
London Coffee(LCE)
Sep04 040923 682.00 685.00 643.00 643.00 -28.00 98 2,589 -895
Nov04 040923 694.00 709.00 668.00 670.00 -22.00 3,250 71,374 -298
Jan05 040923 710.00 724.00 686.00 688.00 -19.00 1,455 34,283 +309
Mar05 040923 725.00 741.00 704.00 705.00 -19.00 384 20,875 +338
May05 040923 740.00 754.00 719.00 719.00 -19.00 123 14,332 +36
Jul05 040923 755.00 768.00 735.00 735.00 -17.00 30 4,379 -2
Total Volume and Open Interest 5,345 149,960 -513
London Sugar(LCE)
Oct04 040915 230.50 230.50 220.00 226.80 -3.70 3,846 2,040 -2,500
Dec04 040923 236.90 238.50 235.50 238.50 +2.40 3,151 12,690 -640
Mar05 040923 251.50 253.20 248.40 252.60 +2.00 1,949 17,228 +123
May05 040923 258.40 259.20 254.40 258.10 +1.00 251 8,136 +133
Aug05 040923 252.90 254.10 250.90 254.10 +1.80 112 4,490 +21
Total Volume and Open Interest 5,465 47,782 -363
Cotton(NYBOT)
Oct04 040923 51.50 51.55 51.00 51.01 -0.39 314 1,551 -246
Dec04 040923 49.00 49.45 48.60 48.82 -0.27 6,674 42,424 -426
Mar05 040923 50.80 51.05 50.50 50.58 -0.31 1,115 15,337 -84
May05 040923 51.80 51.80 51.50 51.62 -0.23 426 3,749 +155
Jul05 040923 52.60 52.60 52.40 52.57 -0.23 89 4,968 +37
Oct05 040923 53.90 53.90 53.90 53.90 -0.15 0 31 +0
Total Volume and Open Interest 8,621 70,180 -565
Lumber(CME)
Nov04 040923 361.0 362.2 346.0 347.5 -5.5 562 3,137 -19
Jan05 040923 350.0 351.7 341.0 343.4 -3.5 153 862 +26
Mar05 040923 345.2 351.0 345.1 345.1 unch 23 197 +17
May05 040923 354.0 354.0 347.2 347.2 +2.1 5 47 +1
Total Volume and Open Interest 743 4,243 +25
Crude Oil(NYM)
Nov04 040923 47.95 49.00 47.50 48.46 +0.11 146,003 227,037 +5,208
Dec04 040923 47.10 48.25 46.85 47.73 +0.15 68,060 98,619 +1,595
Jan05 040923 46.50 47.50 46.30 47.07 +0.18 15,303 42,763 +1,753
Feb05 040923 45.80 46.90 45.80 46.43 +0.18 5,891 25,878 +19
Mar05 040923 45.20 45.85 45.20 45.79 +0.17 3,978 23,839 -830
Apr05 040923 45.20 45.20 45.15 45.16 +0.16 1,651 14,320 +210
May05 040923 44.54 44.54 44.54 44.54 +0.15 435 13,807 -88
Jun05 040923 43.47 44.05 43.45 43.93 +0.14 7,422 19,988 -243
Jul05 040923 43.00 43.40 42.93 43.36 +0.13 3,139 12,122 +436
Aug05 040923 42.85 42.85 42.85 42.85 +0.12 671 7,320 +365
Sep05 040923 42.00 42.55 42.00 42.38 +0.11 385 10,190 -50
Oct05 040923 41.40 41.94 41.40 41.94 +0.10 751 5,439 +279
Nov05 040923 41.50 41.50 41.50 41.50 +0.09 372 6,384 +332
Dec05 040923 40.80 41.50 40.65 41.08 +0.09 8,828 43,425 -348
Jan06 040923 40.40 40.67 40.40 40.67 +0.09 530 5,354 +271
Feb06 040923 40.15 40.26 40.15 40.26 +0.09 0 2,495 +0
Total Volume and Open Interest 267,955 676,184 +4,524
Heating Oil(NYM)
Oct04 040923 133.60 136.30 131.80 135.29 +0.85 21,224 28,108 -1,574
Nov04 040923 133.50 136.80 132.30 135.67 +0.86 30,094 65,849 +4,731
Dec04 040923 133.40 136.50 132.70 135.82 +0.86 9,030 31,877 +1,180
Jan05 040923 133.50 136.50 133.00 135.47 +0.71 3,841 17,066 +508
Feb05 040923 131.60 134.50 130.90 133.52 +0.61 4,018 15,586 -426
Mar05 040923 127.50 129.25 126.00 129.02 +0.51 1,496 15,319 +450
Apr05 040923 122.10 124.00 122.10 123.42 +0.41 563 4,344 +81
May05 040923 117.40 118.90 117.20 118.22 +0.31 407 3,961 -167
Jun05 040923 114.80 115.10 114.77 114.77 +0.26 1,116 5,623 +20
Jul05 040923 114.35 114.35 113.07 113.07 +0.21 1,755 4,208 -245
Aug05 040923 112.40 112.92 112.40 112.92 +0.26 1 617 +1
Sep05 040923 112.75 113.32 112.75 113.32 +0.31 256 2,022 +108
Total Volume and Open Interest 74,848 205,357 +4,686
Unleaded Gas(NYM)
Oct04 040923 134.10 136.40 132.30 134.32 +0.02 29,763 26,418 -104
Nov04 040923 132.20 134.30 130.40 132.41 +0.17 30,877 57,737 +4,329
Dec04 040923 128.20 130.00 127.50 128.71 +0.07 6,597 21,536 +1,361
Jan05 040923 127.50 128.70 126.25 127.61 +0.02 1,896 10,959 +275
Feb05 040923 128.70 129.00 127.76 127.76 +0.02 630 6,868 +132
Mar05 040923 127.60 128.06 127.60 128.06 +0.02 524 3,192 -36
Apr05 040923 134.00 134.70 134.00 134.31 +0.02 1,954 9,248 -460
May05 040923 134.50 134.50 133.71 133.71 -0.03 377 9,065 -100
Jun05 040923 133.20 133.20 132.16 132.16 -0.03 332 3,222 -150
Jul05 040923 129.75 130.00 129.75 129.76 -0.03 50 1,813 +0
Aug05 040923 127.10 127.10 126.76 126.76 -0.03 941 817 -797
Sep05 040923 123.01 123.01 123.01 123.01 -0.03 521 798 +355
Total Volume and Open Interest 74,462 151,673 +4,805
Natural Gas(NYM)
Oct04 040923 5.570 5.675 5.380 5.564 -0.065 27,311 32,628 -2,467
Nov04 040923 6.230 6.330 6.080 6.219 -0.023 61,580 62,001 -2,284
Dec04 040923 6.810 6.905 6.650 6.859 +0.077 17,769 33,825 -1,086
Jan05 040923 7.040 7.185 6.950 7.119 +0.087 10,665 30,774 -651
Feb05 040923 7.000 7.110 6.900 7.079 +0.087 2,995 20,534 +141
Mar05 040923 6.840 6.930 6.750 6.919 +0.077 6,766 21,505 +521
Apr05 040923 6.170 6.230 6.140 6.211 +0.049 7,606 14,811 -1,583
May05 040923 6.030 6.080 6.000 6.071 +0.044 1,725 12,915 -183
Jun05 040923 6.085 6.099 6.020 6.099 +0.042 747 10,729 +245
Jul05 040923 6.050 6.140 6.050 6.128 +0.041 245 12,885 +46
Aug05 040923 6.070 6.190 6.060 6.153 +0.041 236 10,172 +22
Sep05 040923 6.090 6.133 6.060 6.133 +0.041 317 9,951 -54
Oct05 040923 6.080 6.158 6.060 6.158 +0.041 1,193 13,743 +70
Nov05 040923 6.340 6.393 6.320 6.393 +0.046 226 7,412 -10
Dec05 040923 6.550 6.613 6.540 6.613 +0.056 331 9,031 +177
Jan06 040923 6.690 6.750 6.680 6.750 +0.053 628 9,412 -14
Total Volume and Open Interest 140,516 388,953 -7,007
Brent Crude Oil(IPE)
Nov04 040923 44.55 45.75 44.35 45.13 +0.20 46,315 67,218 -1,317
Dec04 040923 43.90 44.75 43.65 44.30 +0.06 21,564 86,764 +260
Jan05 040923 43.23 44.00 43.08 43.60 +0.01 3,866 25,720 +423
Feb05 040923 42.76 43.38 42.57 43.00 +0.01 701 11,047 -133
Mar05 040923 42.25 42.78 42.05 42.42 +0.02 525 13,218 +25
Apr05 040923 41.67 42.30 41.67 41.87 unch 1,424 14,034 +669
May05 040923 41.18 41.40 41.18 41.36 unch 100 3,070 +100
Jun05 040923 40.74 40.95 40.64 40.90 +0.01 3,929 18,304 -1,124
Jul05 040923 40.23 40.43 40.23 40.43 unch 1,826 3,195 +576
Aug05 040923 39.96 39.96 39.96 39.96 -0.01 0 2,007 +0
Sep05 040923 39.35 39.52 39.35 39.52 -0.02 200 4,234 +0
Oct05 040923 39.11 39.11 39.11 39.11 -0.03 0 100 +100
Total Volume and Open Interest 86,900 326,920 -1,583
Gas Oil(IPE)
Oct04 040923 417.00 423.75 414.25 423.00 +0.50 16,482 49,355 -3,616
Nov04 040923 410.00 414.25 406.50 414.25 -0.25 9,017 34,865 +1,418
Dec04 040923 402.50 406.50 399.50 406.50 unch 3,712 23,390 -394
Jan05 040923 395.25 399.00 394.00 399.00 +0.25 1,343 11,675 +87
Feb05 040923 390.75 390.75 390.75 390.75 +0.25 170 3,075 +0
Mar05 040923 376.50 381.50 376.25 381.50 +0.25 162 4,353 -75
Apr05 040923 368.00 372.00 368.00 372.00 +0.25 12 2,002 +12
May05 040923 364.00 364.00 364.00 364.00 +0.25 200 1,950 +200
Jun05 040923 355.50 358.75 354.00 358.75 +0.25 876 9,242 +298
Jul05 040923 352.25 356.25 352.25 356.25 +0.25 0 825 +0
Total Volume and Open Interest 32,024 162,116 -2,070
US Dollar Index(NYBOT)
Dec04 040923 88.68 88.68 88.21 88.62 -0.06 2,091 15,879 +1,213
Mar05 040923 88.57 88.81 88.57 88.81 -0.06 5 2,263 +1
Jun05 040923 89.00 89.00 89.00 89.00 -0.06 0 12 +0
Total Volume and Open Interest 2,096 18,154 +1,214
Australian Dollar(CME)
Dec04 040923 70.88 71.08 70.82 70.89 +0.82 4,116 22,136 +82
Mar05 040923 70.34 70.34 70.34 70.34 +0.82 113 122 +62
Jun05 040923 69.84 69.84 69.84 69.84 +0.82 0 64 +0
Total Volume and Open Interest 4,229 22,339 +144
British Pound(CME)
Dec04 040923 179.06 179.22 178.58 178.62 +0.53 3,711 48,244 +1,558
Mar05 040923 177.42 177.42 177.42 177.42 +0.53 0 14 +0
Jun05 040923 176.32 176.32 176.32 176.32 +0.53      
Total Volume and Open Interest 3,711 48,260 +1,558
Canadian Dollar(CME)
Dec04 040923 77.93 78.26 77.88 78.01 +0.25 5,087 91,389 +4,927
Mar05 040923 77.90 78.14 77.86 77.91 +0.25 232 1,427 -15
Jun05 040923 77.98 77.98 77.82 77.82 +0.25 63 827 -24
Sep05 040923 77.73 77.73 77.73 77.73 +0.25 0 270 +0
Total Volume and Open Interest 5,402 93,923 +4,876
Japanese Yen(CME)
Dec04 040923 90.70 91.08 90.60 90.63 -0.23 14,926 83,048 +1,434
Mar05 040923 91.39 91.39 91.14 91.14 -0.23 4 425 -1
Jun05 040923 91.74 91.74 91.74 91.74 -0.23 0 4 +0
Total Volume and Open Interest 14,930 83,477 +1,433
Swiss Franc(CME)
Dec04 040923 79.82 79.96 79.49 79.51 -0.04 3,639 28,062 -748
Mar05 040923 79.81 79.81 79.77 79.77 -0.04 1 14 +1
Jun05 040923 80.07 80.07 80.07 80.07 -0.04 0 60 +0
Total Volume and Open Interest 3,640 28,136 -747
EuroFX(CME)
Dec04 040923 123.13 123.26 122.59 122.61 +0.08 8,326 92,893 +2,354
Mar05 040923 123.11 123.16 122.60 122.60 +0.09 175 740 -4
Jun05 040923 122.61 122.61 122.61 122.61 +0.09 0 129 -1
Total Volume and Open Interest 8,501 93,773 +2,349
Mexican Peso(CME)
Sep04 040913 8635.0 8640.0 8635.0 8640.0 +45.0 4,059 23,626 -5,632
Dec04 040923 8650.0 8665.0 8630.0 8655.0 -5.0 12,256 49,159 +7,088
Total Volume and Open Interest 12,260 49,881 +7,084
30-Year T-Bonds(CBOT)
Dec04 040923 113~25 114~02 113~10 113~13 -0~13 424,725 572,575 +10,106
Mar05 040923 112~25 112~30 112~10 112~10 -0~14 343 8,767 +21
Jun05 040923 111~09 111~09 111~09 111~09 -0~14 2 91 +2
Total Volume and Open Interest 425,070 581,433 -1,341
Municipal Bonds(CBOT)
Dec04 040923 103~28 103~28 103~13 103~13 -0~12 125 1,561 +29
Total Volume and Open Interest 125 1,561 -1,842
10-Year T-Notes(CBOT)
Dec04 040923 113~190 113~255 113~055 113~075 -0~115 950,179 1,514,060 +10,510
Mar05 040923 112~315 113~030 112~170 112~175 -0~120 2,742 22,475 +1,997
Total Volume and Open Interest 952,921 1,536,535 -22,367
5-Year T-Notes(CBOT)
Dec04 040923 111~095 111~145 110~310 110~315 -0~090 426,203 0 +0
Mar05 040923 110~040 110~040 110~040 110~040 -0~090 3,886 20,520 +2,996
Total Volume and Open Interest 430,089 20,520 +2,996
2 Year T-Notes(CBOT)
Dec04 040923 105~106 105~117 105~084 105~085 -0~020 4,917 190,773 -3,705
Total Volume and Open Interest 4,970 214,537 -3,890
Eurodollars(CME)
Dec04 040923 97.765 97.780 97.725 97.735 -0.020 48,585 895,185 +3,865
Mar05 040923 97.565 97.590 97.490 97.495 -0.060 51,063 834,037 -665
Jun05 040923 97.375 97.405 97.270 97.280 -0.090 63,191 887,881 -5,422
Sep05 040923 97.145 97.190 97.030 97.040 -0.090 48,877 656,981 -743
Dec05 040923 96.880 96.935 96.780 96.780 -0.090 42,398 521,426 +6,263
Mar06 040923 96.665 96.715 96.565 96.570 -0.080 39,162 392,350 -1,504
Jun06 040923 96.480 96.525 96.390 96.395 -0.070 32,056 260,872 +2,870
Sep06 040923 96.350 96.380 96.250 96.250 -0.070 31,206 198,278 +3,000
Dec06 040923 96.215 96.235 96.125 96.125 -0.060 19,139 162,110 -346
Mar07 040923 96.095 96.125 96.020 96.020 -0.055 27,216 141,488 -5,895
Jun07 040923 96.005 96.010 95.915 95.915 -0.050 19,680 117,229 +215
Sep07 040923 95.880 95.910 95.820 95.820 -0.045 19,009 90,576 -1,966
Total Volume and Open Interest 496,044 5,752,174 +9,219
3-Mth Euro-Yen(CME)
Sep04 040913 99.92 99.92 99.92 99.92 unch 30 6,271 +121
Dec04 040923 99.92 99.92 99.92 99.92 unch 2 9,566 -5
Mar05 040923 99.89 99.89 99.89 99.89 unch 281 22,087 +354
Jun05 040923 99.85 99.85 99.85 99.85 unch 601 11,826 +675
Sep05 040923 99.79 99.79 99.78 99.78 -0.01 0 8,489 -10
Dec05 040923 99.70 99.70 99.70 99.70 unch 224 4,759 -38
Mar06 040923 99.60 99.60 99.60 99.60 unch 4 10,400 -3
Jun06 040923 99.50 99.50 99.50 99.50 unch 0 2,246 +0
Sep06 040923 99.39 99.39 99.39 99.39 +0.01 0 1,654 +0
Dec06 040923 99.28 99.28 99.28 99.28 +0.01 0 657 +0
Total Volume and Open Interest 1,112 72,629 +973
3-Mth Euro-Yen(SIMEX)
Dec04 040923 99.92 99.92 99.92 99.92 unch 214 56,864 -489
Mar05 040923 99.89 99.89 99.89 99.89 unch 481 77,136 -231
Jun05 040923 99.85 99.86 99.85 99.85 unch 1,554 67,887 -325
Sep05 040923 99.79 99.79 99.78 99.78 unch 435 39,576 -340
Dec05 040923 99.70 99.71 99.70 99.70 unch 942 34,419 +462
Mar06 040923 99.60 99.61 99.60 99.60 +0.01 648 32,930 -135
Jun06 040923 99.51 99.51 99.50 99.50 +0.01 2,077 15,373 -703
Sep06 040923 99.39 99.39 99.39 99.39 +0.01 56 5,489 +50
Total Volume and Open Interest 6,407 342,421 -1,711
German Euro-Bund(EUREX)
Dec04 040923 115.91 116.12 115.83 116.00 +0.14 1,215,787 1,315,471 +112,754
Mar05 040923 115.23 115.30 115.23 115.30 +0.15 415 4,166 -2
Jun05 040923 114.49 114.49 114.49 114.49 +0.14 0 240 +0
Total Volume and Open Interest 1,216,202 1,319,877 +112,752
German Euro-Bobl(EUREX)
Dec04 040923 111.53 111.70 111.46 111.64 +0.14 664,206 838,829 +70,895
Mar05 040923 111.32 111.32 111.32 111.32 +0.16 510 410 +0
Jun05 040923 110.64 110.64 110.64 110.64 +0.14 0 400 +0
Total Volume and Open Interest 664,716 839,639 +70,895
Long Gilt(LIFFE)
Sep04 040923 107~28 108~03 107~25 108~03 +0~05 666 16,293 -86
Dec04 040923 107~27 108~01 107~23 107~26 +0~05 99,788 228,532 +13,008
Total Volume and Open Interest 100,454 244,825 +12,922
3-Mth Short Sterling(LIFFE)
Dec04 040923 94.98 94.99 94.95 94.96 -0.02 64,946 260,475 -2,567
Mar05 040923 94.93 94.94 94.90 94.91 -0.02 67,082 208,844 -14,462
Jun05 040923 94.93 94.95 94.88 94.90 -0.02 73,562 188,814 +10,638
Total Volume and Open Interest 378,332 1,131,313 +8,675
3-Mth Euribor(LIFFE)
Dec04 040923 97.770 97.785 97.760 97.770 +0.015 107,314 607,903 +1,579
Mar05 040923 97.605 97.650 97.595 97.625 +0.035 156,431 531,840 -1,249
Jun05 040923 97.455 97.500 97.430 97.475 +0.055 221,106 439,315 -9,999
Total Volume and Open Interest 835,356 2,795,440 -15,486
3-Mth Aus T-Bills(SFE)
Dec04 040923 94.60 94.61 94.59 94.60 unch 4,698 223,467 +5,810
Mar05 040923 94.57 94.59 94.57 94.58 +0.01 4,171 116,000 +3,517
Jun05 040923 94.56 94.56 94.55 94.56 +0.01 1,536 48,216 +1,238
Sep05 040923 94.53 94.55 94.53 94.54 +0.02 792 28,080 +754
Dec05 040923 94.50 94.51 94.50 94.51 +0.03 286 17,932 -90
Mar06 040923 94.46 94.47 94.46 94.47 +0.03 7 10,833 +0
Jun06 040923 94.42 94.43 94.42 94.43 +0.02 27 8,465 +1
Sep06 040923 94.38 94.40 94.38 94.40 +0.02 52 4,073 +23
Dec06 040923 94.36 94.36 94.36 94.36 +0.03 0 2,936 +0
Mar07 040923 94.32 94.32 94.32 94.32 +0.03 0 1,960 +0
Total Volume and Open Interest 11,644 464,814 +11,259
10-Year Aus T-Bonds(SFE)
Dec04 040923 94.68 94.68 94.64 94.65 +0.03 9,611 219,610 +3,814
Mar05 040923 94.65 94.65 94.65 94.65 +0.03      
Total Volume and Open Interest 9,611 219,610 -141,593
3-Year Aus T-Bonds(SFE)
Dec04 040923 94.85 94.85 94.82 94.84 +0.02 22,733 369,361 +8,158
Mar05 040923 94.84 94.84 94.84 94.84 +0.02      
Total Volume and Open Interest 22,733 369,361 +8,158
Gold(CMX)
Oct04 040923 408.5 412.2 408.5 411.0 +3.6 815 20,019 -126
Dec04 040923 410.3 414.0 410.1 412.6 +3.6 41,627 175,816 -660
Feb05 040923 413.0 415.5 413.0 414.1 +3.6 304 10,811 -54
Apr05 040923 415.0 416.3 415.0 415.7 +3.6 189 4,483 +20
Jun05 040923 416.2 418.5 416.2 417.4 +3.6 627 12,328 +118
Aug05 040923 419.2 419.2 419.2 419.2 +3.6 217 6,848 -149
Oct05 040923 421.1 421.1 421.1 421.1 +3.6 217 877 +200
Dec05 040923 423.5 423.5 423.0 423.0 +3.6 240 7,331 +112
Feb06 040923 425.1 425.1 425.1 425.1 +3.6 0 844 +0
Apr06 040923 427.2 427.2 427.2 427.2 +3.6 0 485 +0
Jun06 040923 429.3 429.3 429.3 429.3 +3.5 0 8,626 +0
Total Volume and Open Interest 44,250 255,452 -634
Silver(CMX)
Sep04 040923 640.0 664.6 640.0 644.6 +9.5 26 112 +28
Dec04 040923 643.0 649.0 640.5 647.0 +9.5 8,354 66,329 -47
Mar05 040923 648.0 654.0 644.0 650.6 +9.5 47 7,288 +24
May05 040923 657.0 657.0 653.0 653.0 +9.5 151 1,811 +87
Jul05 040923 655.7 655.7 655.7 655.7 +9.5 0 1,752 +0
Sep05 040923 658.3 658.3 658.3 658.3 +9.5 0 508 +0
Dec05 040923 662.0 662.0 654.0 661.7 +9.5 5 2,980 +2
Total Volume and Open Interest 8,596 82,434 +107
Platinum(NYM)
Oct04 040923 848.0 856.5 848.0 852.7 +5.2 2,054 3,320 -1,169
Jan05 040923 843.0 849.8 843.0 846.3 +5.0 1,789 2,657 +1,187
Total Volume and Open Interest 3,843 5,977 +18
Palladium(NYME)
Sep04 040923 215.65 215.65 215.65 215.65 +6.95 0 16 +0
Dec04 040923 213.00 217.80 213.00 216.65 +6.95 286 8,784 +64
Mar05 040923 215.00 219.50 215.00 218.40 +6.95 2 37 +0
Total Volume and Open Interest 288 8,837 +64
Copper(CMX)
Sep04 040923 136.20 137.00 135.80 136.80 -1.20 560 1,240 -591
Dec04 040923 135.10 136.10 134.70 135.80 -1.15 11,517 67,442 +3,197
Mar05 040923 130.10 131.20 130.00 131.15 -0.90 625 6,592 +222
May05 040923 126.75 126.75 126.75 126.75 -0.75 14 888 +11
Jul05 040923 122.80 122.80 122.80 122.80 -1.20 114 1,480 +100
Total Volume and Open Interest 13,330 88,739 +3,108
DJIA Index(CBOT)
Sep04 040916 10240 10283 10235 10253 +18 5,556 17,761 -2,948
Dec04 040923 10075 10100 10020 10023 -69 6,177 43,911 +254
Mar05 040923 10018 10018 10018 10018 -69 0 11 +0
Jun05 040923 10018 10018 10018 10018 -69 2 0 +0
Total Volume and Open Interest 6,179 43,923 +254
S & P 500(CME)
Dec04 040923 1113.40 1114.30 1107.00 1107.20 -5.70 41,382 599,179 +722
Mar05 040923 1112.00 1113.00 1108.10 1108.10 -5.70 733 10,662 +229
Jun05 040923 1110.30 1110.30 1110.30 1110.30 -5.70 6 560 +6
Sep05 040923 1112.60 1112.60 1112.60 1112.60 -5.70 0 35 +0
Total Volume and Open Interest 42,121 610,522 +957
S & P 500 E-Mini(Globex)
Dec04 040923 1112.75 1115.00 1107.00 1107.25 -5.75 757,021 563,170 +2,909
Mar05 040923 1114.00 1115.00 1108.00 1108.00 -5.75 228 2,085 +98
Total Volume and Open Interest 757,249 565,255 +3,007
NASDAQ 100(CME)
Dec04 040923 1412.00 1419.00 1407.00 1409.50 -1.50 11,697 73,732 +1,312
Mar05 040923 1416.50 1416.50 1416.50 1416.50 -1.50 4 12 +3
Jun05 040923 1422.50 1422.50 1422.50 1422.50 -1.50      
Total Volume and Open Interest 11,701 73,744 +1,315
NASDAQ 100 E-Mini(GLOBEX)
Dec04 040923 1410.5 1419.0 1407.0 1409.5 -1.5 323,095 229,484 -1,756
Mar05 040923 1420.0 1424.0 1416.5 1416.5 -1.5 186 598 +116
Total Volume and Open Interest 323,281 230,082 -1,640
S & P Midcap 400(CME)
Dec04 040923 588.00 588.50 585.25 585.25 -0.75 1,499 12,649 +532
Mar05 040923 586.50 586.50 586.50 586.50 -0.75 0 1 +0
Jun05 040923 586.50 586.50 586.50 586.50 -0.75      
Total Volume and Open Interest 1,499 12,650 +532
Russell 2000(CME)
Dec04 040923 567.50 568.25 564.00 564.75 -0.25 2,005 26,156 +3
Mar05 040923 564.75 564.75 564.75 564.75 -0.25      
Jun05 040923 564.75 564.75 564.75 564.75 -0.25      
Total Volume and Open Interest 2,005 26,156 +3
Value Line(KCBT)
Dec04 040923 1572.50 1572.50 1563.00 1563.00 -3.00 2 12 -1
Total Volume and Open Interest 2 12 -1
Nikkei 225(CME)
Dec04 040923 10925 10940 10890 10890 -30 4,777 23,930 +609
Mar05 040923 10900 10900 10900 10900 -30 0 14 +0
Total Volume and Open Interest 4,779 23,946 +610
Nikkei 225(SIMEX)
Dec04 040922 11110 11115 10920 10980 -75 13,108 136,928 +136,928
Mar05 040922 10975 10975 10975 10975 -75 0 4 +4
Jun05 040922 10930 10930 10930 10930 -75 0 3 +3
Total Volume and Open Interest 13,108 136,935 +136,935
CAC 40(MATIF)
Sep04 040922 3721.0 3743.0 3690.5 3694.5 -40.5 48,092 460,419 +8,657
Oct04 040922 3727.0 3744.0 3696.0 3697.5 -40.5 269 3,526 +190
Nov04 040922 3724.0 3724.0 3703.5 3703.5 -40.5 0 22 +0
Total Volume and Open Interest 50,283 493,364 +10,289
DAX Index(EUREX)
Dec04 040923 3953.0 3955.0 3911.0 3918.0 -35.0 123,948 158,552 +11,392
Mar05 040923 3964.0 3971.0 3935.5 3940.0 -35.5 244 9,288 -41
Jun05 040923 3992.5 3992.5 3960.0 3964.0 -36.0 279 243 +238
Total Volume and Open Interest 124,471 168,083 +11,589
FT-SE 100(LIFFE)
Dec04 040923 4625.00 4631.50 4590.00 4596.50 -28.50 63,053 438,387 -3,722
Mar05 040923 4614.50 4615.50 4604.00 4604.00 -29.00 2 10,486 +1
Jun05 040923 4622.50 4622.50 4622.50 4622.50 -29.50 0 6,258 +0
Total Volume and Open Interest 63,055 455,131 -3,721
SPI 200(SFE)
Sep04 040916 3615.0 3616.0 3591.0 3597.0 -30.0 29,884 91,598 -42,587
Dec04 040923 3631.0 3654.0 3628.0 3645.0 -7.0 10,183 148,095 +331
Mar05 040923 3641.0 3655.0 3641.0 3653.0 -7.0 67 2,395 +18
Total Volume and Open Interest 10,370 155,396 +391
GSCI(CME)
Oct04 040923 327.90 331.90 326.80 329.70 -0.35 571 17,560 -174
Nov04 040923 330.50 330.50 330.50 330.50 +1.00 2 3 -1
Dec04 040923 330.50 330.50 330.50 330.50 +1.50      
Total Volume and Open Interest 573 17,563 -175
Reuters CRB Index(NYBOT)
Nov04 040923 280.50 280.75 280.00 280.00 +0.50 40 230 +2
Jan05 040923 279.50 279.50 279.50 279.50 +0.50 2 205 +0
Feb05 040923 277.50 277.50 277.50 277.50 +0.50 0 4 +0
Total Volume and Open Interest 42 539 +2
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