MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue September 28, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov04 040928 530.00 534.00 528.50 531.50 +0.50 41,184 132,760 +200
Jan05 040928 537.50 541.50 536.50 539.50 +0.25 4,605 26,251 +326
Mar05 040928 543.50 548.50 543.50 546.75 +0.25 3,008 19,517 +874
May05 040928 552.50 556.00 552.00 553.50 unch 1,727 12,254 +513
Jul05 040928 560.00 563.00 558.50 560.50 +0.25 1,831 8,514 +408
Aug05 040928 560.00 560.00 560.00 560.00 -1.00 7 229 +0
Sep05 040928 560.00 560.00 560.00 560.00 unch 0 62 +0
Total Volume and Open Interest 52,499 203,919 +2,325
Soybean Meal(CBOT)
Oct04 040928 158.50 158.90 157.80 158.20 -0.30 6,928 11,788 -2,434
Dec04 040928 161.00 162.00 160.80 161.60 +0.40 11,372 54,843 -1,064
Jan05 040928 162.70 163.50 162.40 162.90 unch 1,024 13,508 +103
Mar05 040928 166.00 166.50 165.50 165.80 -0.20 2,043 13,173 +440
May05 040928 168.80 169.40 168.50 168.80 -0.10 839 12,799 +223
Jul05 040928 172.00 172.70 171.70 172.30 +0.10 1,094 13,811 +179
Aug05 040928 173.50 173.50 172.80 173.00 +0.40 327 4,605 +230
Sep05 040928 174.30 174.50 173.70 173.90 +0.40 183 3,193 +41
Total Volume and Open Interest 23,909 131,622 -2,232
Soybean Oil(CBOT)
Oct04 040928 21.12 21.13 20.82 20.85 -0.26 3,330 9,973 +26
Dec04 040928 20.99 21.08 20.76 20.83 -0.16 13,788 63,226 +615
Jan05 040928 20.98 21.10 20.80 20.88 -0.15 2,434 16,841 +788
Mar05 040928 21.04 21.12 20.85 20.95 -0.08 2,271 15,984 +647
May05 040928 21.08 21.15 20.90 20.97 -0.13 1,528 9,700 +476
Jul05 040928 21.10 21.15 20.98 21.02 -0.08 1,259 10,074 +271
Aug05 040928 21.10 21.18 21.00 21.02 -0.10 164 3,811 +78
Sep05 040928 21.20 21.20 21.00 21.00 -0.10 206 2,195 +157
Total Volume and Open Interest 25,930 136,263 +3,187
Canola(WCE)
Nov04 040928 302.5 303.7 299.7 303.2 +2.2 5,071 36,868 +904
Jan05 040928 309.8 309.8 305.5 308.7 +1.9 981 6,322 +743
Mar05 040928 313.8 313.8 312.5 313.8 +1.9 90 4,747 +80
May05 040928 318.8 318.8 318.8 318.8 +1.8 0 341 +0
Jul05 040928 323.5 323.5 323.5 323.5 -2.5 1 263 -1
Total Volume and Open Interest 6,443 50,885 +2,023
Corn(CBOT)
Dec04 040928 206.75 209.75 206.50 208.50 +0.75 57,045 347,232 +2,000
Mar05 040928 217.50 220.25 217.25 219.50 +1.25 10,858 112,880 +1,501
May05 040928 224.75 227.25 224.50 226.25 +1.00 2,504 36,756 +385
Jul05 040928 231.00 233.25 231.00 232.50 +1.25 2,123 40,487 +558
Sep05 040928 237.75 239.25 237.25 238.75 +1.75 404 10,383 +208
Dec05 040928 244.75 246.00 244.25 246.00 +1.75 1,027 19,817 +75
Total Volume and Open Interest 74,135 569,266 +4,798
Wheat(CBOT)
Dec04 040928 320.00 323.50 315.50 315.75 -4.75 16,280 121,671 +511
Mar05 040928 332.00 335.00 327.25 327.75 -5.00 1,474 20,028 -84
May05 040928 338.00 340.00 332.00 333.00 -5.50 28 3,662 -19
Jul05 040928 340.25 343.50 336.50 336.75 -4.50 347 6,045 +11
Sep05 040928 345.50 348.00 343.00 343.00 -4.00 14 159 -4
Total Volume and Open Interest 18,160 151,698 +422
Wheat(KCBT)
Dec04 040928 349.00 351.00 345.00 345.25 -4.75 4,581 50,853 -637
Mar05 040928 356.50 358.00 352.00 352.50 -4.75 1,718 12,519 +664
May05 040928 359.00 359.00 352.50 352.50 -5.50 62 2,901 +39
Jul05 040928 357.00 357.50 351.00 351.50 -5.75 104 3,429 +7
Sep05 040928 359.00 359.00 359.00 359.00 -7.00 0 49 +0
Total Volume and Open Interest 6,465 69,765 +73
Wheat(MGE)
Dec04 040928 371.50 372.50 367.00 368.00 -3.75 3,882 23,274 -1,004
Mar05 040928 380.75 382.00 377.00 377.50 -3.75 560 7,067 +185
May05 040928 386.00 387.00 383.00 383.00 -3.00 17 3,224 +6
Jul05 040928 387.00 387.00 384.00 384.50 -1.75 3 2,117 -32
Sep05 040928 380.00 380.00 380.00 380.00 -1.75 3 225 +1
Total Volume and Open Interest 4,471 35,972 -838
Oats(CBOT)
Dec04 040928 153.00 155.50 146.00 146.25 -10.75 1,522 4,770 +108
Mar05 040928 159.50 160.00 153.00 153.00 -9.50 248 1,336 +103
May05 040928 158.50 158.50 158.50 158.50 -8.50 0 96 +0
Jul05 040928 165.25 165.25 163.00 163.00 -7.50 0 31 +0
Total Volume and Open Interest 1,770 6,233 +211
Rough Rice(CBOT)
Nov04 040928 6.80 6.94 6.76 6.91 -0.01 111 2,924 +9
Jan05 040928 7.05 7.17 7.00 7.17 +0.01 10 881 +0
Mar05 040928 7.30 7.40 7.30 7.40 unch 20 639 +14
May05 040928 7.62 7.62 7.62 7.62 unch 2 29 +2
Total Volume and Open Interest 143 4,477 +25
Live Cattle(CME)
Oct04 040928 83.800 84.400 83.525 84.100 +0.300 5,375 19,966 -1,846
Dec04 040928 86.425 87.175 86.250 86.650 +0.225 6,344 58,058 +2,141
Feb05 040928 88.250 88.900 87.900 88.525 +0.125 2,561 14,871 +77
Apr05 040928 86.300 86.900 85.950 86.450 +0.175 1,234 6,377 +187
Jun05 040928 82.550 83.000 82.325 83.000 +0.325 290 3,910 +108
Aug05 040928 82.525 82.725 82.475 82.700 unch 179 2,115 +59
Total Volume and Open Interest 16,025 105,562 +796
Feeder Cattle(CME)
Sep04 040928 115.000 115.000 114.800 114.875 -0.075 188 1,530 -24
Oct04 040928 110.500 111.600 110.500 111.200 +0.550 1,492 5,900 -218
Nov04 040928 109.000 109.950 108.850 109.475 +0.375 1,406 6,594 -250
Jan05 040928 105.400 106.500 105.400 106.225 +0.300 372 2,958 +79
Mar05 040928 102.000 102.700 102.000 102.700 +0.200 51 817 +10
Apr05 040928 101.400 101.750 101.400 101.600 -0.100 13 231 +10
May05 040928 101.250 101.350 101.200 101.350 +0.025 46 258 +39
Total Volume and Open Interest 3,568 18,288 -354
Lean Hogs(CME)
Oct04 040928 75.700 75.700 73.600 74.200 -1.350 4,603 13,889 -685
Dec04 040928 69.150 69.150 67.150 67.825 -1.000 6,360 54,830 +548
Feb05 040928 66.000 66.100 64.850 65.300 -0.550 1,684 14,835 +182
Apr05 040928 63.800 63.800 62.700 63.250 -0.675 467 5,370 +157
May05 040928 62.250 62.700 62.000 62.225 -0.325 46 895 +12
Jun05 040928 66.750 66.800 66.250 66.275 -0.500 111 2,578 +17
Jul05 040928 62.900 62.900 62.000 62.400 -0.500 9 560 +1
Aug05 040928 58.500 58.500 58.500 58.500 -0.525 3 331 +2
Total Volume and Open Interest 13,288 93,355 +237
Pork Bellies(CME)
Feb05 040928 97.500 97.500 94.725 94.950 -2.550 353 1,449 -74
Mar05 040928 97.200 97.200 96.750 96.750 -3.000 5 16 -2
May05 040928 97.000 97.000 97.000 97.000 -1.450 0 8 +0
Jul05 040928 101.000 101.000 101.000 101.000 -1.000 0 7 +0
Total Volume and Open Interest 358 1,480 -76
Class III Milk(CME)
Sep04 040928 14.68 14.72 14.68 14.72 unch 11 5,563 -5
Oct04 040928 13.84 14.03 13.84 13.98 +0.14 279 4,294 +149
Nov04 040928 12.72 13.01 12.72 12.98 +0.26 110 3,073 -6
Dec04 040928 12.40 12.54 12.40 12.50 +0.20 27 2,265 +3
Jan05 040928 12.10 12.20 12.10 12.19 +0.09 17 1,196 +0
Total Volume and Open Interest 603 23,362 +249
Cocoa(NYBOT)
Dec04 040928 1455 1470 1443 1445 -10 3,280 44,104 -72
Mar05 040928 1474 1484 1461 1462 -8 647 16,069 -361
May05 040928 1487 1495 1471 1472 -8 313 11,007 +78
Jul05 040928 1497 1499 1482 1482 -8 124 10,868 -9
Sep05 040928 1509 1509 1493 1493 -7 535 6,056 +327
Dec05 040928 1510 1510 1510 1510 -6 50 7,102 -22
Mar06 040928 1521 1521 1521 1521 -6 0 3,684 +0
Total Volume and Open Interest 4,949 100,482 -59
Coffee "C"(NYBOT)
Dec04 040928 84.50 84.50 80.85 81.10 -4.90 11,487 67,517 +1,571
Mar05 040928 87.00 87.20 84.00 84.05 -4.90 2,328 13,461 +484
May05 040928 88.30 88.70 85.90 86.05 -4.85 1,101 4,007 +73
Jul05 040928 89.00 90.25 87.90 87.90 -4.75 286 1,559 -150
Sep05 040928 91.75 91.75 89.70 89.70 -4.70 32 545 +0
Dec05 040928 92.40 92.40 92.40 92.40 -4.60 145 437 +132
Total Volume and Open Interest 15,382 87,681 +2,113
Orange Juice(NYBOT)
Nov04 040928 85.50 86.20 85.00 85.75 +0.25 3,459 19,519 -475
Jan05 040928 86.90 88.00 86.90 87.65 +1.90 613 6,523 +160
Mar05 040928 89.00 89.70 88.30 89.65 +2.15 231 8,170 -98
May05 040928 90.75 92.10 90.75 92.00 +2.00 175 4,403 +39
Jul05 040928 93.90 93.90 93.75 93.75 +1.75 12 528 +6
Total Volume and Open Interest 4,492 39,316 -368
Sugar #11(NYBOT)
Oct04 040928 8.32 8.38 8.22 8.28 +0.03 22,554 22,461 -5,002
Mar05 040928 9.05 9.05 8.89 8.93 -0.10 58,954 191,257 +18,458
May05 040928 8.97 8.99 8.90 8.92 -0.06 11,129 34,226 +478
Jul05 040928 8.66 8.68 8.60 8.62 -0.06 4,040 21,153 +733
Oct05 040928 8.55 8.56 8.51 8.51 -0.05 1,785 21,124 -381
Total Volume and Open Interest 98,826 299,880 +14,587
London Cocoa(LCE)
Sep04 040915 841 850 837 842 +7 666 3,324 -605
Dec04 040928 827 838 825 827 -4 3,074 82,157 -45
Mar05 040928 855 862 849 851 -4 1,244 34,722 +193
May05 040928 867 876 866 866 -4 376 16,601 -66
Jul05 040928 884 887 879 881 -4 219 13,327 +207
Sep05 040928 899 906 895 897 -4 159 23,261 +50
Dec05 040928 907 914 906 906 -5 262 10,189 -22
Total Volume and Open Interest 5,391 183,652 +367
London Coffee(LCE)
Sep04 040928 672.00 672.00 648.00 648.00 -29.00 316 1,236 -692
Nov04 040928 710.00 710.00 668.00 674.00 -31.00 7,472 67,400 -858
Jan05 040928 725.00 726.00 687.00 691.00 -30.00 1,264 34,732 +295
Mar05 040928 740.00 742.00 707.00 708.00 -30.00 499 21,410 -33
May05 040928 746.00 746.00 719.00 724.00 -30.00 204 14,510 -13
Jul05 040928 760.00 760.00 739.00 739.00 -30.00 192 4,597 +15
Total Volume and Open Interest 9,997 146,088 -1,236
London Sugar(LCE)
Oct04 040915 230.50 230.50 220.00 226.80 -3.70 3,846 2,040 -2,500
Dec04 040928 246.20 248.00 243.20 244.30 -0.70 2,895 13,989 +23
Mar05 040928 260.00 261.00 257.40 258.00 -0.90 2,420 18,079 +215
May05 040928 263.20 264.00 261.60 261.60 -0.80 379 8,970 -184
Aug05 040928 257.50 258.00 256.50 256.50 -0.40 133 4,399 -35
Total Volume and Open Interest 5,863 50,738 +55
Cotton(NYBOT)
Oct04 040928 50.59 50.59 47.95 47.95 -2.35 13 744 -32
Dec04 040928 47.75 48.40 47.40 48.01 -0.04 9,749 43,254 -143
Mar05 040928 49.50 49.95 49.25 49.68 -0.04 2,445 15,954 +202
May05 040928 50.50 50.65 50.30 50.65 -0.05 208 3,968 +46
Jul05 040928 51.40 51.70 51.30 51.60 -0.10 134 5,009 -26
Oct05 040928 52.95 52.95 52.95 52.95 -0.15 2 33 +2
Total Volume and Open Interest 12,564 71,135 +48
Lumber(CME)
Nov04 040928 341.0 343.4 337.9 338.4 unch 731 2,943 -58
Jan05 040928 338.2 340.2 337.2 339.3 +2.1 133 891 +19
Mar05 040928 347.1 347.1 344.7 344.7 -0.3 43 213 +5
May05 040928 347.1 349.3 345.1 345.1 -2.2 14 52 +3
Total Volume and Open Interest 921 4,099 -31
Crude Oil(NYM)
Nov04 040928 49.95 50.20 49.55 49.90 +0.26 76,423 217,964 -960
Dec04 040928 49.25 49.50 48.85 49.19 +0.26 41,607 109,858 +3,234
Jan05 040928 48.55 48.85 48.15 48.49 +0.23 13,596 43,356 +636
Feb05 040928 47.90 48.00 47.65 47.84 +0.22 2,941 24,877 -628
Mar05 040928 47.10 47.35 47.00 47.17 +0.21 2,319 23,764 +396
Apr05 040928 46.65 46.65 46.40 46.51 +0.21 2,417 14,716 +893
May05 040928 45.85 46.05 45.65 45.86 +0.21 643 14,240 +303
Jun05 040928 45.30 45.30 45.00 45.22 +0.20 3,955 21,365 -133
Jul05 040928 44.58 44.61 44.58 44.61 +0.19 561 12,009 +293
Aug05 040928 44.06 44.06 44.06 44.06 +0.18 500 7,331 +10
Sep05 040928 43.55 43.56 43.55 43.56 +0.17 981 11,109 +335
Oct05 040928 43.05 43.10 43.05 43.10 +0.17 444 5,460 -77
Nov05 040928 42.50 42.65 42.50 42.65 +0.16 100 6,677 -100
Dec05 040928 42.30 42.35 42.00 42.23 +0.15 2,909 41,551 +676
Jan06 040928 41.82 41.82 41.82 41.82 +0.15 0 5,322 +0
Feb06 040928 41.42 41.42 41.42 41.42 +0.15 0 2,495 +0
Total Volume and Open Interest 154,235 678,570 +5,843
Heating Oil(NYM)
Oct04 040928 138.00 138.00 135.80 137.78 +0.98 17,103 19,093 -4,210
Nov04 040928 138.00 138.50 136.10 138.19 +0.95 14,842 73,429 +2,711
Dec04 040928 138.10 138.90 136.60 138.49 +0.95 5,078 32,557 -213
Jan05 040928 138.10 138.40 136.40 138.24 +0.95 3,856 16,759 -539
Feb05 040928 136.20 136.50 135.20 136.34 +0.95 1,736 15,244 -313
Mar05 040928 132.25 132.40 130.90 131.99 +0.95 556 14,948 -126
Apr05 040928 126.20 126.60 125.65 126.34 +0.85 282 4,468 +33
May05 040928 121.60 121.60 121.10 121.14 +0.80 98 3,791 +13
Jun05 040928 117.70 117.74 117.70 117.74 +0.80 673 5,681 +160
Jul05 040928 115.25 116.04 115.25 116.04 +0.80 207 4,051 +98
Aug05 040928 115.10 115.84 115.10 115.84 +0.75 6 622 +3
Sep05 040928 115.50 116.24 115.50 116.24 +0.75 56 2,176 +53
Total Volume and Open Interest 44,849 202,543 -2,290
Unleaded Gas(NYM)
Oct04 040928 134.90 136.60 133.40 135.79 +1.16 20,156 20,105 -3,087
Nov04 040928 134.00 135.50 132.50 135.00 +1.48 21,413 64,646 +3,198
Dec04 040928 131.40 132.50 130.70 132.40 +1.33 4,879 22,009 -279
Jan05 040928 131.05 131.60 130.50 131.60 +1.23 2,373 13,098 +518
Feb05 040928 131.05 132.20 131.05 131.80 +1.13 454 6,845 -58
Mar05 040928 131.40 132.10 131.10 132.10 +1.08 3,020 5,749 +2,374
Apr05 040928 137.35 138.40 137.35 138.40 +1.03 365 9,256 -77
May05 040928 137.50 138.50 137.50 137.80 +1.03 75 9,455 +33
Jun05 040928 136.20 136.20 136.20 136.20 +0.93 152 3,368 +17
Jul05 040928 134.00 134.00 134.00 134.00 +0.93 7 2,298 +7
Aug05 040928 131.05 131.05 131.05 131.05 +0.93 7 1,116 +7
Sep05 040928 126.25 127.30 126.25 127.30 +0.88 2,634 4,528 +2,525
Total Volume and Open Interest 55,535 162,473 +5,178
Natural Gas(NYM)
Oct04 040928 5.390 5.780 5.380 5.723 +0.461 31,046 21,054 -5,651
Nov04 040928 6.000 6.360 6.000 6.351 +0.420 17,621 62,956 +1,014
Dec04 040928 6.810 7.030 6.790 7.021 +0.315 9,139 34,286 +2,243
Jan05 040928 7.190 7.401 7.180 7.401 +0.300 9,826 34,816 +3,276
Feb05 040928 7.180 7.391 7.165 7.391 +0.300 1,961 21,190 +382
Mar05 040928 7.000 7.181 6.980 7.181 +0.265 2,268 22,366 +335
Apr05 040928 6.320 6.421 6.280 6.421 +0.196 1,126 14,773 +177
May05 040928 6.150 6.271 6.140 6.271 +0.186 666 13,133 -157
Jun05 040928 6.180 6.296 6.180 6.296 +0.184 177 10,508 -63
Jul05 040928 6.200 6.321 6.200 6.321 +0.182 100 12,823 -31
Aug05 040928 6.240 6.345 6.210 6.345 +0.181 351 10,195 +146
Sep05 040928 6.220 6.325 6.200 6.325 +0.178 568 9,679 -217
Oct05 040928 6.260 6.349 6.230 6.349 +0.174 77 13,824 +12
Nov05 040928 6.490 6.584 6.460 6.584 +0.174 289 7,638 +116
Dec05 040928 6.720 6.804 6.670 6.804 +0.174 64 9,135 +3
Jan06 040928 6.835 6.939 6.820 6.939 +0.174 227 9,578 +97
Total Volume and Open Interest 75,714 385,432 +1,710
Brent Crude Oil(IPE)
Nov04 040928 46.55 46.72 45.95 46.45 +0.52 29,139 61,487 -488
Dec04 040928 45.55 45.80 45.20 45.58 +0.46 21,920 95,608 +286
Jan05 040928 45.00 45.10 44.55 44.87 +0.43 6,761 26,604 -582
Feb05 040928 44.30 44.50 43.98 44.27 +0.44 1,293 11,663 -18
Mar05 040928 43.66 43.76 43.41 43.69 +0.43 651 12,230 -129
Apr05 040928 43.10 43.23 42.94 43.14 +0.43 712 13,582 -900
May05 040928 42.70 42.70 42.46 42.62 +0.41 550 3,485 -150
Jun05 040928 42.16 42.22 41.90 42.12 +0.40 2,320 18,773 -102
Jul05 040928 41.58 41.65 41.53 41.65 +0.39 0 4,254 -66
Aug05 040928 41.18 41.30 41.10 41.20 +0.40 0 2,007 +0
Sep05 040928 40.75 40.82 40.75 40.77 +0.43 0 4,209 -200
Oct05 040928 40.35 40.35 40.34 40.34 +0.42 0 100 +0
Total Volume and Open Interest 67,545 331,013 -1,776
Gas Oil(IPE)
Oct04 040928 436.75 437.00 427.00 429.75 -1.25 13,907 49,204 +1,082
Nov04 040928 426.00 426.25 417.50 419.50 unch 7,171 37,335 +310
Dec04 040928 417.00 417.00 409.50 410.75 +0.25 3,822 23,030 -145
Jan05 040928 408.25 408.25 401.25 403.00 +0.50 769 11,223 -617
Feb05 040928 396.75 396.75 393.00 394.50 +0.50 0 3,575 +0
Mar05 040928 388.00 388.00 385.25 385.25 +0.75 505 4,758 +205
Apr05 040928 375.75 375.75 375.75 375.75 +1.00 400 2,362 +260
May05 040928 368.00 368.00 368.00 368.00 +1.25 0 2,450 +0
Jun05 040928 367.00 367.00 361.25 362.75 +1.50 150 9,391 +0
Jul05 040928 360.00 360.00 360.00 360.00 +1.50 0 825 +0
Total Volume and Open Interest 27,774 165,887 +1,795
US Dollar Index(NYBOT)
Dec04 040928 88.24 88.46 88.10 88.27 -0.21 813 17,632 -80
Mar05 040928 88.46 88.46 88.46 88.46 -0.21 1 2,298 +0
Jun05 040928 88.65 88.65 88.65 88.65 -0.21 0 12 +0
Total Volume and Open Interest 814 19,942 -80
Australian Dollar(CME)
Dec04 040928 71.36 71.46 71.05 71.22 +0.49 2,370 27,239 +1,354
Mar05 040928 70.89 70.89 70.59 70.67 +0.49 0 135 +3
Jun05 040928 70.17 70.17 70.17 70.17 +0.49 12 81 +0
Total Volume and Open Interest 2,382 27,495 +1,370
British Pound(CME)
Dec04 040928 180.36 180.53 179.78 180.17 +0.48 3,846 54,220 +654
Mar05 040928 179.02 179.02 179.02 179.02 +0.48 1 15 +1
Jun05 040928 178.02 178.02 178.02 178.02 +0.48      
Total Volume and Open Interest 3,847 54,237 +655
Canadian Dollar(CME)
Dec04 040928 78.60 78.66 78.22 78.55 +0.08 4,610 93,478 +219
Mar05 040928 78.33 78.45 78.18 78.45 +0.08 63 1,478 +9
Jun05 040928 78.23 78.36 78.11 78.36 +0.08 1 881 +0
Sep05 040928 78.27 78.27 78.27 78.27 +0.08 197 356 +56
Total Volume and Open Interest 5,068 96,355 +416
Japanese Yen(CME)
Dec04 040928 90.17 90.27 89.97 90.14 -0.06 10,849 90,333 +4,842
Mar05 040928 90.65 90.65 90.65 90.65 -0.06 0 428 -2
Jun05 040928 91.25 91.25 91.25 91.25 -0.06 0 4 +0
Total Volume and Open Interest 10,849 90,765 +4,840
Swiss Franc(CME)
Dec04 040928 79.80 79.85 79.46 79.65 +0.17 2,990 29,444 +1,591
Mar05 040928 79.92 79.92 79.92 79.92 +0.17 0 16 +0
Jun05 040928 80.22 80.22 80.22 80.22 +0.17 0 60 +0
Total Volume and Open Interest 2,990 29,520 +1,591
EuroFX(CME)
Dec04 040928 123.38 123.45 122.91 123.20 +0.35 5,619 96,858 +3,371
Mar05 040928 123.36 123.38 122.96 123.20 +0.35 102 755 +20
Jun05 040928 123.22 123.22 123.22 123.22 +0.35 0 129 +0
Total Volume and Open Interest 5,721 97,753 +3,391
Mexican Peso(CME)
Sep04 040913 8635.0 8640.0 8635.0 8640.0 +45.0 4,059 23,626 -5,632
Dec04 040928 8640.0 8670.0 8635.0 8643.0 +6.0 4,728 54,546 +1,478
Total Volume and Open Interest 4,728 55,268 +1,478
30-Year T-Bonds(CBOT)
Dec04 040928 113~27 114~03 113~07 113~16 -0~10 219,117 563,847 +12,453
Mar05 040928 113~00 113~01 112~08 112~14 -0~10 900 9,473 -57
Jun05 040928 111~13 111~13 111~13 111~13 -0~10 0 91 +0
Total Volume and Open Interest 220,017 573,411 +12,396
Municipal Bonds(CBOT)
Dec04 040928 103~25 104~02 103~15 103~15 -0~07 44 1,530 -12
Total Volume and Open Interest 44 1,530 -12
10-Year T-Notes(CBOT)
Dec04 040928 113~150 113~235 113~070 113~120 -0~020 553,910 1,543,226 +18,591
Mar05 040928 112~230 113~020 112~195 112~235 -0~025 10,981 30,490 +6,393
Total Volume and Open Interest 564,891 1,573,794 +24,984
5-Year T-Notes(CBOT)
Dec04 040928 111~085 111~115 111~015 111~045 +0~010 291,479 0 +0
Mar05 040928 110~125 110~125 110~090 110~090 +0~005 3,303 24,811 +1,926
Jun05 040928 109~130 109~130 109~090 109~090        
2 Year T-Notes(CBOT)
Dec04 040928 105~094 105~100 105~088 105~092 +0~007 6,475 184,637 -1,808
Total Volume and Open Interest 6,628 201,863 -2,199
Eurodollars(CME)
Dec04 040928 97.715 97.725 97.705 97.715 +0.015 26,180 886,040 -3,319
Mar05 040928 97.485 97.505 97.465 97.480 +0.015 24,015 832,334 -13,539
Jun05 040928 97.285 97.300 97.255 97.270 +0.020 37,378 833,176 -22,472
Sep05 040928 97.075 97.090 97.030 97.050 +0.025 29,145 642,724 -8,916
Dec05 040928 96.830 96.850 96.790 96.800 +0.025 30,744 522,720 -5,878
Mar06 040928 96.630 96.650 96.590 96.600 +0.025 19,600 391,530 -621
Jun06 040928 96.455 96.465 96.410 96.425 +0.015 23,895 260,334 -4,898
Sep06 040928 96.320 96.330 96.280 96.290 +0.010 18,780 205,353 +3,774
Dec06 040928 96.175 96.200 96.145 96.160 +0.015 18,316 168,619 +5,614
Mar07 040928 96.075 96.095 96.035 96.055 +0.015 8,007 138,197 +2,236
Jun07 040928 95.980 95.985 95.925 95.940 +0.010 26,161 124,215 +8,664
Sep07 040928 95.870 95.880 95.820 95.840 +0.010 17,328 90,489 +1,858
Total Volume and Open Interest 333,382 5,696,656 -35,196
3-Mth Euro-Yen(CME)
Sep04 040913 99.92 99.92 99.92 99.92 unch 30 6,271 +121
Dec04 040928 99.92 99.92 99.92 99.92 unch 2 9,560 -2
Mar05 040928 99.89 99.89 99.89 99.89 unch 260 23,877 +14
Jun05 040928 99.85 99.85 99.85 99.85 unch 260 14,525 +207
Sep05 040928 99.79 99.79 99.79 99.79 unch 177 8,699 -41
Dec05 040928 99.71 99.71 99.71 99.71 unch 3 4,686 -84
Mar06 040928 99.61 99.61 99.61 99.61 unch 0 10,442 +50
Jun06 040928 99.51 99.51 99.51 99.51 unch 0 2,246 +0
Sep06 040928 99.41 99.41 99.41 99.41 unch 0 1,654 +0
Dec06 040928 99.29 99.29 99.29 99.29 -0.01 0 657 +0
Total Volume and Open Interest 702 77,291 +144
3-Mth Euro-Yen(SIMEX)
Dec04 040928 99.92 99.92 99.92 99.92 unch 377 56,984 +16
Mar05 040928 99.89 99.89 99.89 99.89 unch 314 78,656 +144
Jun05 040928 99.85 99.86 99.85 99.86 unch 124 69,576 +17
Sep05 040928 99.79 99.79 99.79 99.79 unch 35 39,916 -27
Dec05 040928 99.71 99.71 99.71 99.71 unch 128 33,475 -250
Mar06 040928 99.61 99.61 99.61 99.61 unch 50 32,417 -465
Jun06 040928 99.51 99.51 99.51 99.51 unch 9 15,395 +0
Sep06 040928 99.40 99.40 99.40 99.40 -0.01 0 5,489 +0
Total Volume and Open Interest 1,037 344,724 -565
German Euro-Bund(EUREX)
Dec04 040928 116.07 116.18 115.80 115.93 +115.93 805,772 1,270,462 +12,533
Mar05 040928 115.36 115.38 115.23 115.23 +115.23 452 4,201 +5
Jun05 040928 114.52 114.52 114.52 114.52 +114.52 45 240 +0
Total Volume and Open Interest 806,269 1,274,903 +12,538
German Euro-Bobl(EUREX)
Dec04 040928 111.65 111.73 111.48 111.55 +111.55 456,811 762,423 -10,968
Mar05 040928 111.23 111.23 111.23 111.23 +111.23 1,269 667 -245
Jun05 040928 110.35 110.35 110.35 110.35 +110.35 0 400 +0
Total Volume and Open Interest 458,080 763,490 -11,213
Long Gilt(LIFFE)
Sep04 040928 108~09 108~09 108~00 108~02 +108~02 970 15,645 -598
Dec04 040928 108~01 108~01 107~20 107~26 +107~26 33,649 233,575 +1,077
Total Volume and Open Interest 34,619 249,220 +479
3-Mth Short Sterling(LIFFE)
Dec04 040928 94.97 94.98 94.96 94.97 +94.97 29,977 265,599 +5,211
Mar05 040928 94.94 94.95 94.91 94.93 +94.93 39,573 221,253 +13,083
Jun05 040928 94.93 94.94 94.90 94.92 +94.92 22,909 189,990 +2,819
Total Volume and Open Interest 132,876 1,161,878 +21,595
3-Mth Euribor(LIFFE)
Dec04 040928 97.770 97.780 97.755 97.770 +97.770 58,690 584,891 +2,751
Mar05 040928 97.620 97.635 97.590 97.610 +97.610 83,252 537,537 +1,479
Jun05 040928 97.475 97.480 97.425 97.450 +97.450 107,192 432,912 +12,035
Total Volume and Open Interest 425,242 2,780,842 +34,992
3-Mth Aus T-Bills(SFE)
Dec04 040928 94.58 94.59 94.57 94.59 +0.02 9,537 231,863 -7,645
Mar05 040928 94.55 94.56 94.54 94.56 +0.02 5,347 122,447 -3,612
Jun05 040928 94.52 94.53 94.52 94.53 +0.03 2,932 51,268 +233
Sep05 040928 94.50 94.51 94.49 94.50 +0.03 2,551 30,465 +626
Dec05 040928 94.46 94.46 94.46 94.46 +0.03 90 17,802 -193
Mar06 040928 94.44 94.44 94.42 94.42 +0.03 25 11,058 -100
Jun06 040928 94.39 94.39 94.39 94.39 +0.04 35 8,805 +13
Sep06 040928 94.34 94.34 94.34 94.34 +0.04 5 4,233 +0
Dec06 040928 94.29 94.29 94.29 94.29 +0.04 15 2,936 +0
Mar07 040928 94.25 94.25 94.25 94.25 +0.04 0 1,960 +0
Total Volume and Open Interest 20,537 485,689 -10,678
10-Year Aus T-Bonds(SFE)
Dec04 040928 94.73 94.80 94.73 94.79 +0.05 50,672 379,178 -36,112
Mar05 040928 94.79 94.79 94.79 94.79 +0.05      
Total Volume and Open Interest 50,672 379,178 -36,112
3-Year Aus T-Bonds(SFE)
Dec04 040928 94.79 94.80 94.77 94.79 +0.05 26,975 379,178 -36,112
Mar05 040928 94.79 94.79 94.79 94.79 +0.05      
Total Volume and Open Interest 26,975 379,178 -36,112
Gold(CMX)
Oct04 040928 412.5 413.3 410.8 412.5 +3.4 1,943 15,207 -3,717
Dec04 040928 414.2 414.9 412.6 414.2 +3.5 26,446 188,865 +2,572
Feb05 040928 416.0 416.7 414.5 415.8 +3.5 510 11,645 +185
Apr05 040928 417.7 417.7 416.7 417.4 +3.5 370 4,379 -70
Jun05 040928 419.8 420.0 418.0 419.2 +3.5 45 12,349 -35
Aug05 040928 421.1 421.1 421.1 421.1 +3.5 4 6,849 +1
Oct05 040928 423.0 423.0 423.0 423.0 +3.5 0 877 +0
Dec05 040928 425.2 425.8 423.2 425.0 +3.5 267 7,563 +150
Feb06 040928 427.1 427.1 427.1 427.1 +3.5 0 844 +0
Apr06 040928 429.3 429.3 429.3 429.3 +3.5 0 485 +0
Jun06 040928 431.5 431.5 431.5 431.5 +3.5 0 8,651 +0
Total Volume and Open Interest 29,600 264,777 -905
Silver(CMX)
Sep04 040928 665.0 665.0 659.2 659.2 +6.3 19 74 -3
Dec04 040928 666.0 668.0 659.0 661.0 +6.0 13,121 68,071 +339
Mar05 040928 670.0 671.0 663.0 664.7 +6.0 130 7,780 +54
May05 040928 674.0 674.0 664.0 667.1 +6.0 0 2,018 +0
Jul05 040928 668.0 673.5 668.0 669.8 +6.0 0 1,760 -51
Sep05 040928 672.3 672.3 672.3 672.3 +5.7 1 504 +1
Dec05 040928 679.0 682.0 675.0 675.7 +5.7 5 2,996 -1
Total Volume and Open Interest 13,278 84,846 +339
Platinum(NYM)
Oct04 040928 871.0 886.0 871.0 877.0 +17.5 1,255 1,166 -893
Jan05 040928 874.0 878.0 868.0 876.0 +20.0 1,281 5,180 +719
Total Volume and Open Interest 2,536 6,346 -174
Palladium(NYME)
Dec04 040928 227.20 228.80 220.50 220.60 -6.25 884 9,350 +269
Mar05 040928 226.00 226.00 222.35 222.35 -6.25 0 40 +0
Total Volume and Open Interest 884 9,406 +269
Copper(CMX)
Sep04 040928 138.00 138.30 137.10 137.80 -0.75 388 749 -150
Dec04 040928 137.30 137.70 135.85 136.95 -0.85 6,378 70,604 +324
Mar05 040928 132.40 132.40 131.10 132.05 -0.35 810 7,244 +128
May05 040928 126.80 127.25 126.80 127.05 -0.55 9 903 -1
Jul05 040928 123.30 124.00 123.30 124.00 -0.20 64 1,484 +47
Total Volume and Open Interest 8,245 93,338 +685
DJIA Index(CBOT)
Sep04 040916 10240 10283 10235 10253 +18 5,556 17,761 -2,948
Dec04 040928 10010 10090 9970 10065 +72 5,094 42,166 -733
Mar05 040928 10001 10060 10001 10060 +72 0 11 +0
Jun05 040928 10060 10060 10060 10060 +72      
Total Volume and Open Interest 5,094 42,178 -733
S & P 500(CME)
Dec04 040928 1106.30 1112.50 1101.60 1109.70 +4.50 30,064 598,037 +1,971
Mar05 040928 1106.50 1112.60 1106.50 1110.80 +4.60 132 10,706 +62
Jun05 040928 1109.00 1113.10 1109.00 1113.10 +4.60 5 565 -5
Sep05 040928 1115.80 1115.80 1115.80 1115.80 +4.60 0 37 +0
Total Volume and Open Interest 30,201 609,432 +2,028
S & P 500 E-Mini(Globex)
Dec04 040928 1105.25 1112.50 1101.25 1109.75 +4.50 547,651 573,085 +15,903
Mar05 040928 1104.50 1113.50 1104.50 1110.75 +4.50 42 2,199 +15
Total Volume and Open Interest 547,693 575,284 +15,918
NASDAQ 100(CME)
Dec04 040928 1394.00 1399.00 1381.00 1393.50 +2.00 9,505 72,598 -954
Mar05 040928 1394.50 1400.50 1394.50 1400.50 +2.00 0 12 +0
Jun05 040928 1406.50 1406.50 1406.50 1406.50 +2.00      
Total Volume and Open Interest 9,505 72,610 -954
NASDAQ 100 E-Mini(GLOBEX)
Dec04 040928 1392.0 1399.0 1381.0 1393.5 +1393.5 280,021 226,928 -3,750
Mar05 040928 1400.0 1406.0 1392.0 1400.5 +1400.5 7 713 +5
Total Volume and Open Interest 280,028 227,641 -3,745
S & P Midcap 400(CME)
Dec04 040928 585.00 588.50 583.00 587.50 +3.00 323 12,701 +15
Mar05 040928 588.50 588.50 588.50 588.50 +3.00 0 1 +0
Jun05 040928 588.50 588.50 588.50 588.50 +3.00      
Total Volume and Open Interest 323 12,702 +15
Russell 2000(CME)
Dec04 040928 560.00 566.25 558.00 565.85 +565.85 1,029 26,808 +114
Mar05 040928 565.85 565.85 565.85 565.85 -0.15      
Jun05 040928 565.85 565.85 565.85 565.85 -0.15      
Total Volume and Open Interest 689 26,694 +26,694
Value Line(KCBT)
Dec04 040928 1561.00 1561.00 1561.00 1561.00 +15.00 4 13 -1
Total Volume and Open Interest 4 13 -1
Nikkei 225(CME)
Dec04 040928 10840 10910 10810 10885 +55 2,237 23,286 -56
Mar05 040928 10895 10895 10895 10895 +55 0 14 +0
Total Volume and Open Interest 2,237 23,302 -56
Nikkei 225(SIMEX)
Dec04 040928 10800 10820 10730 10785 -95 18,655 139,576 -3,192
Mar05 040928 10780 10780 10780 10780 -95 0 4 +0
Jun05 040928 10735 10735 10735 10735 -95 0 3 +0
Total Volume and Open Interest 18,655 139,583 -3,192
CAC 40(MATIF)
Sep04 040928 3653.0 3684.0 3643.0 3668.5 +8.5 77,942 492,317 -58,466
Oct04 040928 3656.0 3686.0 3645.5 3671.0 +8.0 16,853 77,088 -58,845
Nov04 040928 3674.5 3687.0 3674.5 3678.5 +8.5 0 52 +0
Total Volume and Open Interest 114,675 623,238 -99,001
DAX Index(EUREX)
Dec04 040928 3873.0 3921.5 3867.0 3913.0 +14.0 97,837 154,391 +3,043
Mar05 040928 3892.0 3943.0 3890.0 3935.0 +14.0 133 9,150 +10
Jun05 040928 3931.0 3960.0 3931.0 3960.0 +15.0 33 505 +24
Total Volume and Open Interest 98,003 164,046 +3,077
FT-SE 100(LIFFE)
Dec04 040928 4565.00 4614.50 4556.50 4594.50 +21.00 50,599 437,231 -2,016
Mar05 040928 4606.00 4606.00 4601.50 4601.50 +21.00 7 10,586 +4
Jun05 040928 4620.00 4620.00 4620.00 4620.00 +21.00 0 6,250 +0
Total Volume and Open Interest 50,606 454,067 -2,012
SPI 200(SFE)
Sep04 040916 3615.0 3616.0 3591.0 3597.0 -30.0 29,884 91,598 -42,587
Dec04 040928 3634.0 3642.0 3623.0 3642.0 +5.0 10,150 153,834 -1,522
Mar05 040928 3640.0 3650.0 3640.0 3650.0 +4.0 4 2,379 +0
Total Volume and Open Interest 10,225 161,157 -1,508
GSCI(CME)
Oct04 040928 334.00 335.95 334.00 335.60 +3.10 54 17,370 +1
Nov04 040928 335.60 335.60 335.60 335.60 +2.35 0 3 +0
Dec04 040928 335.60 335.60 335.60 335.60 +1.85      
Total Volume and Open Interest 54 17,373 +1
Reuters CRB Index(NYBOT)
Nov04 040928 283.50 283.50 281.75 282.25 +0.25 75 244 +13
Jan05 040928 281.75 281.75 281.75 281.75 +0.25 0 205 +0
Feb05 040928 280.00 280.00 279.50 280.00 +0.50 8 21 +5
Total Volume and Open Interest 83 570 +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