MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu September 30, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov04 040930 531.50 532.00 525.00 527.00 -6.50 33,690 137,247 +2,638
Jan05 040930 539.50 540.00 532.00 534.75 -6.00 4,580 28,000 +858
Mar05 040930 545.50 546.00 539.00 539.75 -8.25 3,402 20,966 +1,107
May05 040930 553.00 553.00 546.50 547.75 -6.75 1,176 12,754 +134
Jul05 040930 558.50 558.50 553.00 555.00 -6.00 2,091 9,241 +552
Aug05 040930 555.00 557.00 555.00 555.00 -6.00 1 230 +0
Sep05 040930 554.00 554.00 554.00 554.00 -5.00 25 128 -12
Total Volume and Open Interest 45,311 212,902 +5,291
Soybean Meal(CBOT)
Oct04 040930 157.70 158.70 156.00 156.20 -2.30 8,412 9,460 -1,869
Dec04 040930 161.00 161.50 159.50 159.70 -2.60 13,882 56,228 +832
Jan05 040930 162.90 162.90 161.00 161.10 -2.30 1,772 13,753 +110
Mar05 040930 164.80 165.80 164.00 164.10 -1.70 3,178 13,501 +350
May05 040930 168.30 168.70 166.30 166.40 -2.30 1,831 13,038 -10
Jul05 040930 171.50 171.50 169.70 169.70 -2.40 1,696 14,236 +267
Aug05 040930 172.70 172.70 170.80 170.80 -2.00 174 4,693 -31
Sep05 040930 173.50 173.50 171.50 171.60 -2.00 25 3,204 +9
Total Volume and Open Interest 31,079 132,092 -281
Soybean Oil(CBOT)
Oct04 040930 20.78 20.78 20.34 20.52 -0.29 6,804 5,381 -1,725
Dec04 040930 20.80 20.82 20.50 20.74 -0.08 14,534 63,878 +1,004
Jan05 040930 20.83 20.84 20.60 20.76 -0.11 2,156 16,479 +89
Mar05 040930 20.92 20.92 20.66 20.79 -0.14 1,268 16,236 +145
May05 040930 20.98 20.98 20.73 20.80 -0.17 937 9,626 +124
Jul05 040930 21.02 21.02 20.79 20.98 -0.02 985 10,516 +195
Aug05 040930 21.02 21.02 20.83 20.90 -0.12 141 3,894 +99
Sep05 040930 21.00 21.00 20.84 20.90 -0.11 18 2,220 +1
Total Volume and Open Interest 26,938 132,810 -4
Canola(WCE)
Nov04 040930 306.6 310.5 305.0 307.2 +0.6 2,536 34,608 -726
Jan05 040930 312.5 313.5 311.0 312.3 +0.3 500 6,709 +198
Mar05 040930 317.0 317.0 316.7 316.7 -0.3 281 4,898 +122
May05 040930 321.0 321.0 321.0 321.0 -2.5 0 341 +0
Jul05 040930 327.7 327.7 327.7 327.7 -0.8 0 263 +0
Total Volume and Open Interest 3,352 49,191 -383
Corn(CBOT)
Dec04 040930 205.50 206.75 204.00 205.50 -1.75 34,621 344,163 -489
Mar05 040930 216.25 217.50 215.00 216.25 -1.75 6,697 115,347 +2,112
May05 040930 223.50 224.50 222.25 223.50 -1.75 1,808 37,678 +493
Jul05 040930 230.00 230.75 228.50 229.75 -1.50 2,681 42,465 +1,019
Sep05 040930 237.00 237.75 236.00 236.50 -1.25 478 10,734 +288
Dec05 040930 244.50 245.50 243.75 245.50 unch 1,268 19,692 -187
Total Volume and Open Interest 47,571 571,803 +3,244
Wheat(CBOT)
Dec04 040930 313.50 314.50 305.75 306.75 -13.00 13,900 120,642 -555
Mar05 040930 326.00 326.50 318.00 318.75 -14.00 3,257 20,280 +127
May05 040930 330.00 330.00 324.00 324.50 -12.50 124 3,775 +49
Jul05 040930 335.00 335.00 329.00 329.25 -10.75 292 6,127 +21
Sep05 040930 340.00 340.00 336.00 337.00 -9.00 0 155 +0
Total Volume and Open Interest 17,577 151,112 -356
Wheat(KCBT)
Dec04 040930 342.00 342.50 336.50 336.75 -10.75 3,619 50,365 -15
Mar05 040930 349.00 350.00 344.00 344.00 -10.25 1,226 12,924 +261
May05 040930 351.50 352.00 346.00 346.25 -9.75 174 2,936 +34
Jul05 040930 350.00 350.00 346.00 347.00 -7.00 147 3,411 -42
Sep05 040930 352.00 353.00 352.00 353.00 -6.00 0 49 +0
Total Volume and Open Interest 5,166 69,699 +238
Wheat(MGE)
Dec04 040930 367.00 367.00 357.00 358.25 -14.00 3,873 22,929 -724
Mar05 040930 376.00 376.00 367.50 368.50 -12.50 808 7,409 +199
May05 040930 375.00 377.50 372.00 372.75 -12.25 105 3,278 +66
Jul05 040930 377.00 377.00 374.00 374.00 -11.00 50 2,159 +40
Sep05 040930 375.00 375.50 371.50 372.50 -6.50 13 225 +0
Total Volume and Open Interest 4,869 36,065 -419
Oats(CBOT)
Dec04 040930 146.75 146.75 140.50 144.25 -2.50 1,236 4,750 -106
Mar05 040930 151.50 151.50 148.00 151.25 -2.25 71 1,405 +25
May05 040930 154.00 156.00 154.00 156.00 -3.50 2 95 -1
Jul05 040930 161.50 161.50 161.50 161.50 -3.50 0 32 +0
Total Volume and Open Interest 1,309 6,282 -82
Rough Rice(CBOT)
Nov04 040930 6.95 7.05 6.93 7.04 +0.15 98 3,035 -8
Jan05 040930 7.18 7.25 7.18 7.25 +0.13 46 925 +18
Mar05 040930 7.43 7.46 7.36 7.46 +0.13 0 673 +0
May05 040930 7.67 7.67 7.67 7.67 +0.13 0 29 +0
Total Volume and Open Interest 144 4,666 +10
Live Cattle(CME)
Oct04 040930 85.200 85.725 84.750 85.075 -0.825 6,847 18,955 -675
Dec04 040930 87.500 87.900 86.950 87.275 -0.650 9,343 60,713 +2,444
Feb05 040930 89.350 89.400 88.600 88.900 -0.900 1,926 15,489 +230
Apr05 040930 86.950 87.250 86.550 86.775 -0.925 870 6,906 +379
Jun05 040930 83.350 83.350 82.650 82.900 -0.675 323 4,155 +113
Aug05 040930 82.900 82.900 82.550 82.825 -0.350 239 2,245 +94
Total Volume and Open Interest 19,550 108,704 +2,587
Feeder Cattle(CME)
Sep04 040930 114.650 114.650 114.550 114.625 -0.175 167 1,377 -84
Oct04 040930 111.700 112.300 111.400 111.775 -0.400 1,574 5,926 -121
Nov04 040930 109.700 110.100 109.200 109.500 -0.625 1,391 7,304 +714
Jan05 040930 106.300 106.500 105.900 106.375 -0.325 432 3,263 +147
Mar05 040930 102.650 102.650 102.250 102.400 -0.600 35 849 +13
Apr05 040930 102.000 102.000 101.400 101.800 -0.200 13 240 +8
May05 040930 101.400 101.800 101.400 101.800 -0.200 17 257 -6
Total Volume and Open Interest 3,629 19,216 +671
Lean Hogs(CME)
Oct04 040930 75.100 75.150 74.250 75.000 +0.500 3,663 10,918 -1,048
Dec04 040930 68.850 69.650 68.200 69.125 +0.550 6,955 55,910 +494
Feb05 040930 66.725 67.950 66.550 67.800 +1.125 2,819 15,881 +584
Apr05 040930 64.500 64.950 64.100 64.775 +0.175 1,030 5,920 +410
May05 040930 63.400 63.400 62.975 63.300 +0.100 61 925 +27
Jun05 040930 67.750 67.950 67.300 67.875 unch 362 2,842 +245
Jul05 040930 63.750 63.750 63.100 63.550 -0.350 45 628 +34
Aug05 040930 59.750 59.750 59.200 59.625 -0.125 20 347 +15
Total Volume and Open Interest 14,962 93,443 +767
Pork Bellies(CME)
Feb05 040930 96.250 97.800 95.300 97.375 +0.650 771 1,168 -122
Mar05 040930 96.000 96.500 96.000 96.500 -0.400 12 14 -1
May05 040930 96.525 96.525 96.525 96.525 +0.025 0 5 +0
Jul05 040930 100.900 100.900 100.900 100.900 -0.075 0 7 +0
Total Volume and Open Interest 783 1,194 -123
Class III Milk(CME)
Sep04 040930 14.69 14.71 14.69 14.71 +0.01 54 5,550 -2
Oct04 040930 14.25 14.25 14.15 14.23 -0.02 788 4,150 -107
Nov04 040930 13.20 13.20 13.05 13.17 -0.12 403 3,028 -134
Dec04 040930 12.65 12.71 12.43 12.49 -0.17 119 2,359 +19
Jan05 040930 12.19 12.19 12.10 12.10 -0.10 28 1,216 +4
Total Volume and Open Interest 1,534 23,533 -157
Cocoa(NYBOT)
Dec04 040930 1455 1475 1439 1453 +4 7,708 44,890 +734
Mar05 040930 1468 1489 1465 1469 +3 1,161 16,747 +44
May05 040930 1486 1501 1477 1479 +2 298 11,217 +8
Jul05 040930 1491 1491 1488 1488 +2 1,722 10,637 -209
Sep05 040930 1510 1513 1498 1500 +2 384 6,555 +305
Dec05 040930 1530 1530 1515 1515 +1 1 7,099 +0
Mar06 040930 1526 1526 1526 1526 +1 0 3,684 +0
Total Volume and Open Interest 12,534 103,681 +2,142
Coffee "C"(NYBOT)
Dec04 040930 81.50 83.25 80.10 82.35 -0.05 7,919 67,197 +65
Mar05 040930 84.25 86.10 83.10 85.35 -0.05 1,547 13,745 +55
May05 040930 85.75 88.00 85.50 87.30 -0.10 383 3,999 +35
Jul05 040930 86.50 89.15 86.50 89.15 -0.10 48 1,633 +47
Sep05 040930 89.25 91.25 89.25 91.05 unch 145 574 +31
Dec05 040930 93.75 94.00 93.75 93.75 unch 45 561 +0
Total Volume and Open Interest 10,093 87,859 +227
Orange Juice(NYBOT)
Nov04 040930 87.00 87.90 86.80 87.50 +0.25 2,067 19,669 +330
Jan05 040930 89.20 90.10 89.00 89.85 +0.65 856 6,657 -94
Mar05 040930 91.15 92.10 91.15 92.00 +0.80 411 8,260 -15
May05 040930 94.25 94.60 94.25 94.60 +0.70 397 4,603 +223
Jul05 040930 96.40 96.40 96.40 96.40 +0.70 0 529 +0
Total Volume and Open Interest 3,977 40,184 +580
Sugar #11(NYBOT)
Oct04 040930 8.39 8.55 8.26 8.50 +0.11 10,091 13,845 -3,479
Mar05 040930 9.00 9.09 8.91 9.06 +0.08 26,933 201,340 +5,871
May05 040930 8.94 9.09 8.92 9.07 +0.10 5,962 34,759 +318
Jul05 040930 8.64 8.76 8.63 8.75 +0.09 3,244 22,284 +974
Oct05 040930 8.55 8.65 8.55 8.65 +0.08 1,999 21,186 -205
Total Volume and Open Interest 49,005 303,311 +3,424
London Cocoa(LCE)
Sep04 040915 841 850 837 842 +7 666 3,324 -605
Dec04 040930 836 849 831 835 +1 1,396 82,514 +171
Mar05 040930 863 873 855 859 +1 776 34,332 -171
May05 040930 878 888 872 874 +1 114 16,629 -1
Jul05 040930 886 900 886 889 +2 434 13,626 +260
Sep05 040930 903 919 903 905 +1 578 23,807 +409
Dec05 040930 912 920 910 913 +1 113 10,274 +63
Total Volume and Open Interest 3,412 184,602 +731
London Coffee(LCE)
Sep04 040930 658.00 662.00 657.00 657.00 unch 71 2,530 +6
Nov04 040930 684.00 684.00 661.00 662.00 -15.00 3,297 66,832 -383
Jan05 040930 700.00 702.00 678.00 680.00 -15.00 1,078 34,983 +321
Mar05 040930 712.00 716.00 697.00 697.00 -15.00 142 21,451 +7
May05 040930 727.00 732.00 713.00 713.00 -15.00 125 14,703 +125
Jul05 040930 747.00 747.00 727.00 728.00 -15.00 0 4,637 +0
Total Volume and Open Interest 4,713 147,341 +76
London Sugar(LCE)
Oct04 040915 230.50 230.50 220.00 226.80 -3.70 3,846 2,040 -2,500
Dec04 040930 239.80 242.60 238.50 239.40 +0.40 2,573 13,299 -182
Mar05 040930 256.50 258.00 253.50 255.00 unch 1,093 18,210 -14
May05 040930 260.50 262.40 258.50 260.00 +1.00 350 9,063 +60
Aug05 040930 255.30 257.00 254.00 256.00 +1.50 263 4,588 +184
Total Volume and Open Interest 4,337 50,468 +55
Cotton(NYBOT)
Oct04 040930 47.50 48.10 47.50 48.10 -0.10 29 541 -45
Dec04 040930 46.71 47.35 46.25 46.35 -0.68 4,866 43,180 +152
Mar05 040930 48.50 49.30 48.30 48.52 -0.43 1,201 16,073 +12
May05 040930 49.50 50.00 49.35 49.60 -0.35 311 4,125 +144
Jul05 040930 50.43 50.80 50.25 50.40 -0.60 134 5,011 +8
Oct05 040930 51.70 51.70 51.70 51.70 -0.45 0 33 +0
Total Volume and Open Interest 6,617 71,136 +272
Lumber(CME)
Nov04 040930 334.0 338.0 331.6 336.2 +7.8 820 2,658 -194
Jan05 040930 336.0 340.9 335.0 339.7 +7.1 192 812 -66
Mar05 040930 340.2 347.0 340.2 340.3 -0.9 32 215 +1
May05 040930 347.0 348.0 337.0 337.0 -4.3 17 53 +2
Total Volume and Open Interest 1,061 3,738 -257
Crude Oil(NYM)
Nov04 040930 49.62 50.10 49.54 49.64 +0.13 118,801 218,233 -653
Dec04 040930 49.05 49.55 48.95 49.21 +0.30 64,212 115,043 +3,320
Jan05 040930 48.30 48.90 48.30 48.58 +0.31 18,949 45,656 +247
Feb05 040930 47.80 48.20 47.80 47.96 +0.28 6,216 25,539 +602
Mar05 040930 47.15 47.60 47.15 47.30 +0.25 4,010 24,284 +1,083
Apr05 040930 46.75 47.00 46.64 46.64 +0.21 1,221 15,018 +135
May05 040930 45.99 45.99 45.99 45.99 +0.18 1,663 14,599 +179
Jun05 040930 45.30 45.55 45.30 45.36 +0.16 5,776 23,710 +1,347
Jul05 040930 44.90 44.90 44.76 44.76 +0.15 996 12,006 -86
Aug05 040930 44.28 44.28 44.22 44.22 +0.14 279 7,206 +40
Sep05 040930 43.80 43.90 43.73 43.73 +0.13 1,225 11,178 +48
Oct05 040930 43.45 43.45 43.27 43.27 +0.12 279 5,029 -122
Nov05 040930 42.83 42.83 42.83 42.83 +0.11 3 6,680 +0
Dec05 040930 42.35 42.65 42.30 42.42 +0.11 5,475 42,524 -356
Jan06 040930 42.00 42.02 42.00 42.02 +0.11 325 5,471 +137
Feb06 040930 41.63 41.63 41.63 41.63 +0.11 0 2,495 +0
Total Volume and Open Interest 236,279 694,364 +6,280
Heating Oil(NYM)
Oct04 040930 137.80 139.60 137.35 139.17 +1.79 17,992 8,693 -6,156
Nov04 040930 138.10 139.80 137.50 138.61 +1.00 27,674 75,293 +937
Dec04 040930 138.30 139.90 137.80 138.71 +0.85 11,022 34,616 +336
Jan05 040930 137.80 139.50 137.80 138.41 +0.75 4,698 18,047 +1,154
Feb05 040930 136.80 137.50 136.00 136.46 +0.65 1,237 14,916 +101
Mar05 040930 132.70 133.30 131.60 132.06 +0.50 646 14,938 +99
Apr05 040930 127.00 127.70 126.41 126.41 +0.40 449 4,585 +223
May05 040930 121.40 121.90 121.16 121.16 +0.30 113 3,408 +6
Jun05 040930 117.60 117.66 117.60 117.66 +0.20 569 4,721 -488
Jul05 040930 115.86 115.86 115.86 115.86 +0.10 932 3,862 +77
Aug05 040930 115.71 115.71 115.71 115.71 +0.10 0 622 +0
Sep05 040930 116.11 116.11 116.11 116.11 +0.10 0 2,176 +0
Total Volume and Open Interest 65,674 195,355 -3,782
Unleaded Gas(NYM)
Oct04 040930 133.60 135.50 133.00 134.44 +0.84 22,473 7,804 -6,797
Nov04 040930 133.30 135.00 132.50 132.76 -0.23 28,719 67,932 +296
Dec04 040930 131.20 132.70 130.60 130.96 -0.03 7,339 23,434 +1,348
Jan05 040930 130.90 132.00 130.00 130.51 +0.02 2,424 13,990 +496
Feb05 040930 131.60 132.00 130.81 130.81 +0.07 1,004 6,912 -14
Mar05 040930 132.00 132.00 130.50 131.06 +0.02 310 5,721 -59
Apr05 040930 137.80 137.80 136.70 137.36 +0.02 470 9,429 +130
May05 040930 137.35 137.35 136.76 136.76 -0.03 780 9,214 -84
Jun05 040930 135.21 135.21 135.21 135.21 +0.02 246 3,476 +94
Jul05 040930 133.70 133.70 133.01 133.01 +0.02 96 2,268 -26
Aug05 040930 130.01 130.01 130.01 130.01 +0.02 48 1,171 +48
Sep05 040930 126.26 126.26 126.26 126.26 +0.02 0 4,528 +0
Total Volume and Open Interest 63,909 155,879 -4,568
Natural Gas(NYM)
Nov04 040930 6.800 7.030 6.670 6.795 -0.116 54,422 63,207 -1,370
Dec04 040930 7.520 7.800 7.410 7.635 +0.074 20,179 34,495 +149
Jan05 040930 7.800 8.200 7.700 8.030 +0.169 10,203 35,835 -383
Feb05 040930 7.770 8.100 7.700 7.990 +0.149 2,987 21,107 +164
Mar05 040930 7.550 7.800 7.470 7.725 +0.114 6,974 22,785 +294
Apr05 040930 6.550 6.650 6.460 6.615 +0.004 4,227 15,475 +621
May05 040930 6.350 6.420 6.310 6.419 -0.010 2,064 13,634 +3
Jun05 040930 6.400 6.436 6.300 6.436 -0.012 952 10,647 +54
Jul05 040930 6.465 6.465 6.250 6.456 -0.011 451 13,030 +70
Aug05 040930 6.485 6.485 6.350 6.475 -0.011 814 10,331 +104
Sep05 040930 6.350 6.450 6.310 6.445 -0.011 630 9,893 +153
Oct05 040930 6.370 6.470 6.320 6.465 -0.011 569 13,923 -9
Nov05 040930 6.530 6.710 6.510 6.710 +0.002 208 8,190 +89
Dec05 040930 6.720 6.930 6.720 6.930 +0.004 858 9,010 +408
Jan06 040930 7.050 7.065 7.050 7.065 +0.004 281 10,653 -94
Feb06 040930 7.020 7.020 7.020 7.020 +0.009 66 7,602 +65
Total Volume and Open Interest 106,925 370,626 -2,194
Brent Crude Oil(IPE)
Nov04 040930 45.85 46.72 45.65 46.38 +0.30 39,948 60,365 -2,233
Dec04 040930 45.10 45.84 44.95 45.50 +0.21 30,658 96,916 +2,913
Jan05 040930 44.47 45.20 44.40 44.86 +0.20 6,585 28,063 +814
Feb05 040930 43.96 44.60 43.92 44.25 +0.17 3,125 10,900 -423
Mar05 040930 43.40 43.94 43.40 43.65 +0.14 1,234 12,392 -583
Apr05 040930 42.90 43.45 42.90 43.12 +0.12 834 14,287 +400
May05 040930 42.47 42.77 42.47 42.62 +0.12 0 3,525 +0
Jun05 040930 42.30 42.52 42.17 42.17 +0.13 1,743 18,160 -80
Jul05 040930 41.40 41.79 41.40 41.75 +0.16 0 4,279 +0
Aug05 040930 41.00 41.48 41.00 41.33 +0.19 333 1,607 +0
Sep05 040930 40.93 40.93 40.93 40.93 +0.22 0 3,909 -200
Oct05 040930 40.53 40.53 40.53 40.53 +0.25 0 400 +0
Total Volume and Open Interest 87,269 333,608 +1,440
Gas Oil(IPE)
Oct04 040930 431.00 447.00 430.50 446.75 +14.25 16,414 44,570 -961
Nov04 040930 420.25 431.50 419.00 429.25 +9.00 10,644 37,974 +803
Dec04 040930 410.25 421.50 409.75 421.25 +9.75 5,390 24,481 +1,006
Jan05 040930 402.50 412.25 401.50 412.25 +8.75 1,234 11,448 -104
Feb05 040930 403.50 403.50 403.50 403.50 +8.25 0 4,575 +0
Mar05 040930 384.00 394.25 384.00 394.25 +8.00 120 4,573 +7
Apr05 040930 377.00 387.25 376.50 384.75 +7.75 300 2,662 +300
May05 040930 377.25 377.25 377.25 377.25 +7.75 50 2,500 +50
Jun05 040930 366.00 372.00 364.00 372.00 +8.00 50 9,777 +0
Jul05 040930 369.50 369.50 369.50 369.50 +7.75 0 825 +0
Total Volume and Open Interest 35,427 165,994 +1,826
US Dollar Index(NYBOT)
Dec04 040930 87.75 87.89 87.49 87.51 -0.78 1,242 17,802 -87
Mar05 040930 87.80 87.80 87.70 87.70 -0.78 6 2,304 +6
Jun05 040930 87.89 87.89 87.89 87.89 -0.78 0 12 +0
Total Volume and Open Interest 1,248 20,118 -81
Australian Dollar(CME)
Dec04 040930 71.73 72.34 71.61 72.33 +1.17 4,356 29,934 +587
Mar05 040930 71.29 71.78 71.29 71.78 +1.17 0 138 +2
Jun05 040930 71.28 71.28 71.28 71.28 +1.17 0 81 +0
Total Volume and Open Interest 4,356 30,193 +589
British Pound(CME)
Dec04 040930 179.71 180.26 179.46 180.23 +1.29 4,858 53,491 -2,135
Mar05 040930 179.08 179.08 179.08 179.08 +1.29 9 23 +8
Jun05 040930 178.00 178.08 178.00 178.08 +1.29      
Total Volume and Open Interest 4,867 53,516 -2,127
Canadian Dollar(CME)
Dec04 040930 78.81 79.35 78.57 79.20 +0.65 9,991 102,717 +7,326
Mar05 040930 78.70 79.17 78.60 79.11 +0.66 29 1,532 +17
Jun05 040930 78.52 79.03 78.52 79.03 +0.67 0 902 +0
Sep05 040930 78.95 78.95 78.95 78.95 +0.68 0 356 +0
Total Volume and Open Interest 10,104 105,677 +7,351
Japanese Yen(CME)
Dec04 040930 90.84 91.43 90.74 91.27 +0.70 11,711 102,962 +8,868
Mar05 040930 91.78 91.78 91.78 91.78 +0.70 18 446 +8
Jun05 040930 92.38 92.38 92.38 92.38 +0.70 0 4 +0
Total Volume and Open Interest 11,729 103,412 +8,876
Swiss Franc(CME)
Dec04 040930 80.22 80.56 80.09 80.54 +0.92 2,874 29,300 -398
Mar05 040930 80.50 80.81 80.50 80.81 +0.92 2 17 +1
Jun05 040930 80.99 81.11 80.99 81.11 +0.92 0 60 +0
Total Volume and Open Interest 2,876 29,377 -397
EuroFX(CME)
Dec04 040930 124.10 124.35 123.87 124.32 +1.09 6,417 110,401 +3,753
Mar05 040930 124.09 124.35 124.01 124.33 +1.09 717 1,327 +571
Jun05 040930 124.37 124.37 124.37 124.37 +1.10 0 134 +5
Total Volume and Open Interest 7,134 111,873 +4,329
Mexican Peso(CME)
Sep04 040913 8635.0 8640.0 8635.0 8640.0 +45.0 4,059 23,626 -5,632
Dec04 040930 8668.0 8690.0 8660.0 8683.0 +36.0 4,204 58,440 +2,013
Total Volume and Open Interest 4,204 59,187 +2,013
30-Year T-Bonds(CBOT)
Dec04 040930 112~19 113~00 111~17 112~07 -0~13 377,497 560,752 -3,986
Mar05 040930 111~24 111~29 110~20 111~05 -0~13 2,790 10,177 +635
Jun05 040930 110~04 110~04 110~04 110~04 -0~13 0 91 +0
Total Volume and Open Interest 380,287 571,020 -3,351
Municipal Bonds(CBOT)
Dec04 040930 102~27 103~02 102~17 102~24 -0~01 326 1,597 +58
Total Volume and Open Interest 326 1,597 +58
10-Year T-Notes(CBOT)
Dec04 040930 112~250 113~020 112~050 112~200 -0~050 966,741 1,466,907 -74,675
Mar05 040930 112~020 112~110 111~200 111~300 -0~060 17,736 49,519 +10,060
Total Volume and Open Interest 984,914 1,516,851 -64,572
5-Year T-Notes(CBOT)
Dec04 040930 110~275 110~305 110~110 110~240 unch 387,659 0 -1,085,328
Mar05 040930 110~020 110~020 109~275 109~275 -0~005 2,741 0 -24,811
Jun05 040930 108~275 108~275 108~275 108~275 -0~005      
Total Volume and Open Interest 390,400    
2 Year T-Notes(CBOT)
Dec04 040930 105~078 105~082 105~058 105~079 +0~007 888 187,469 -797
Total Volume and Open Interest 910 202,982 -2,320
Eurodollars(CME)
Dec04 040930 97.695 97.705 97.670 97.695 unch 54,232 915,660 +6,588
Mar05 040930 97.450 97.465 97.395 97.440 unch 38,230 831,927 +2,784
Jun05 040930 97.225 97.250 97.150 97.220 +0.010 42,124 822,590 -17,191
Sep05 040930 96.995 97.025 96.900 96.990 +0.015 51,130 653,651 +2,159
Dec05 040930 96.745 96.775 96.650 96.750 +0.030 43,689 515,706 -10,956
Mar06 040930 96.540 96.570 96.430 96.540 +0.025 35,253 397,781 +3,260
Jun06 040930 96.365 96.385 96.250 96.360 +0.020 33,265 269,196 +1,206
Sep06 040930 96.220 96.250 96.110 96.210 +0.010 35,922 214,541 +6,649
Dec06 040930 96.100 96.100 95.990 96.070 unch 19,013 173,754 +3,118
Mar07 040930 95.990 95.990 95.870 95.950 -0.010 27,416 145,208 +3,369
Jun07 040930 95.875 95.875 95.760 95.825 -0.020 24,916 133,835 +7,183
Sep07 040930 95.770 95.770 95.655 95.705 -0.035 19,873 99,707 +4,192
Total Volume and Open Interest 484,068 5,772,487 +6,902
3-Mth Euro-Yen(CME)
Sep04 040913 99.92 99.92 99.92 99.92 unch 30 6,271 +121
Dec04 040930 99.92 99.92 99.92 99.92 unch 2 10,137 +66
Mar05 040930 99.89 99.89 99.89 99.89 +0.01 1,000 26,402 +1,000
Jun05 040930 99.85 99.86 99.85 99.86 +0.02 251 15,524 -1
Sep05 040930 99.79 99.79 99.79 99.79 +0.01 0 8,502 +0
Dec05 040930 99.71 99.71 99.71 99.71 +0.01 43 4,661 -25
Mar06 040930 99.61 99.61 99.61 99.61 +0.01 1,110 10,460 +68
Jun06 040930 99.51 99.51 99.51 99.51 +0.01 10 2,256 +10
Sep06 040930 99.41 99.41 99.41 99.41 unch 0 1,654 +0
Dec06 040930 99.32 99.32 99.32 99.32 unch 8 426 -1
Total Volume and Open Interest 2,424 80,967 +1,117
3-Mth Euro-Yen(SIMEX)
Dec04 040930 99.91 99.92 99.91 99.92 unch 1,475 57,435 +402
Mar05 040930 99.88 99.89 99.88 99.89 unch 706 78,693 -373
Jun05 040930 99.84 99.85 99.84 99.85 unch 439 70,335 +206
Sep05 040930 99.78 99.79 99.78 99.79 unch 795 40,106 +1
Dec05 040930 99.71 99.71 99.71 99.71 unch 369 33,626 +149
Mar06 040930 99.60 99.61 99.60 99.61 unch 65 32,229 +0
Jun06 040930 99.50 99.50 99.50 99.50 -0.01 0 15,395 +0
Sep06 040930 99.40 99.40 99.40 99.40 unch 0 5,489 +0
Total Volume and Open Interest 3,849 346,124 +385
German Euro-Bund(EUREX)
Dec04 040930 115.62 115.79 115.42 115.65 +0.02 1,236,365 1,249,106 -33,074
Mar05 040930 114.89 115.04 114.77 114.94 +0.02 3,161 8,442 +2,260
Jun05 040930 114.15 114.15 114.15 114.15 +0.02 721 240 +0
Total Volume and Open Interest 1,240,247 1,257,788 -30,814
German Euro-Bobl(EUREX)
Dec04 040930 111.37 111.56 111.32 111.49 +0.09 640,751 785,728 -9,002
Mar05 040930 111.10 111.17 111.10 111.17 +0.08 4,770 464 -231
Jun05 040930 110.44 110.44 110.44 110.44 +0.16 496 400 +0
Total Volume and Open Interest 646,017 786,592 -9,233
Long Gilt(LIFFE)
Dec04 040930 107~19 107~23 107~14 107~21 0~00 59,893 230,400 -4,357
Mar05 040930 108~22 108~22 108~22 108~22 +0~03      
Total Volume and Open Interest 59,893 230,400 -4,357
3-Mth Short Sterling(LIFFE)
Dec04 040930 95.02 95.04 95.00 95.03 unch 82,827 255,552 -9,127
Mar05 040930 94.99 95.00 94.96 94.99 unch 81,290 233,961 +15,216
Jun05 040930 94.99 94.99 94.95 94.98 unch 71,156 186,964 -1,170
Total Volume and Open Interest 345,167 1,168,168 +13,493
3-Mth Euribor(LIFFE)
Dec04 040930 97.760 97.780 97.755 97.775 +0.015 90,754 589,052 +9,141
Mar05 040930 97.590 97.625 97.580 97.615 +0.025 94,586 532,710 -4,875
Jun05 040930 97.420 97.470 97.410 97.455 +0.035 142,662 421,992 +3,799
Total Volume and Open Interest 637,780 2,773,124 +3,465
3-Mth Aus T-Bills(SFE)
Dec04 040930 94.56 94.58 94.56 94.58 unch 3,217 219,077 -5,808
Mar05 040930 94.51 94.54 94.50 94.52 -0.01 2,738 124,447 +1,872
Jun05 040930 94.45 94.49 94.43 94.47 -0.01 1,512 51,660 +1,045
Sep05 040930 94.40 94.44 94.40 94.41 -0.04 587 31,181 +279
Dec05 040930 94.36 94.40 94.35 94.38 -0.03 487 17,470 -337
Mar06 040930 94.31 94.36 94.30 94.34 -0.01 390 11,078 +45
Jun06 040930 94.26 94.30 94.26 94.30 -0.02 20 8,850 +45
Sep06 040930 94.26 94.26 94.26 94.26 -0.01 0 4,233 +0
Dec06 040930 94.21 94.21 94.21 94.21 -0.02 0 2,948 +12
Mar07 040930 94.18 94.18 94.18 94.18 -0.01 0 1,972 +12
Total Volume and Open Interest 9,001 475,775 -2,828
10-Year Aus T-Bonds(SFE)
Dec04 040930 94.73 94.74 94.67 94.72 +0.15 13,688 232,261 -137,057
Mar05 040930 94.72 94.72 94.72 94.72 +0.15      
Total Volume and Open Interest 47,939 369,492 +174
3-Year Aus T-Bonds(SFE)
Dec04 040930 94.68 94.74 94.67 94.72 -0.03 23,293 369,492 +174
Mar05 040930 94.72 94.72 94.72 94.72 -0.03      
Total Volume and Open Interest 23,293 369,492 +174
Gold(CMX)
Oct04 040930 415.5 418.8 415.0 418.7 +5.7 5,052 6,869 -2,680
Dec04 040930 417.5 420.8 416.8 420.4 +5.7 60,304 203,506 +7,320
Feb05 040930 419.5 422.3 418.2 422.0 +5.7 311 11,794 +72
Apr05 040930 420.0 423.9 420.0 423.6 +5.7 165 4,424 +32
Jun05 040930 423.2 425.4 422.1 425.4 +5.7 41 12,357 +3
Aug05 040930 427.3 427.3 427.3 427.3 +5.7 0 6,850 +0
Oct05 040930 429.3 429.3 429.3 429.3 +5.8 1 879 +1
Dec05 040930 428.0 432.0 428.0 431.2 +5.8 491 7,862 +293
Feb06 040930 433.4 433.4 433.4 433.4 +5.8 0 844 +0
Apr06 040930 435.6 435.6 435.6 435.6 +5.8 0 485 +0
Jun06 040930 437.9 437.9 437.9 437.9 +5.9 100 8,611 -40
Aug06 040930 440.3 440.3 440.3 440.3        
Silver(CMX)
Dec04 040930 677.0 698.0 677.0 693.8 +24.3 17,267 69,166 +2,130
Mar05 040930 680.0 701.0 680.0 697.6 +24.4 289 7,592 -214
May05 040930 693.0 700.1 693.0 700.1 +24.5 4 2,009 +1
Jul05 040930 695.0 709.0 695.0 702.8 +24.5 22 1,811 -2
Sep05 040930 705.3 705.3 705.3 705.3 +24.5 0 506 +0
Dec05 040930 690.5 714.0 690.5 709.2 +24.5 7 2,983 -20
Mar06 040930 714.3 714.3 714.3 714.3 +24.5      
Total Volume and Open Interest 17,614 85,724 +1,828
Platinum(NYM)
Oct04 040930 847.0 864.0 847.0 861.0 +14.5 502 521 -261
Jan05 040930 853.0 863.8 853.0 861.5 +14.5 1,880 6,151 -72
Total Volume and Open Interest 2,384 6,672 -333
Palladium(NYME)
Dec04 040930 219.70 225.00 219.00 224.75 +4.85 612 9,447 +35
Mar05 040930 226.50 226.50 226.50 226.50 +4.85 0 43 +0
Total Volume and Open Interest 612 9,490 +35
Copper(CMX)
Dec04 040930 139.90 140.80 138.05 139.60 +0.30 9,817 72,391 +821
Mar05 040930 134.00 134.50 132.30 133.65 -0.05 1,995 6,952 -568
May05 040930 127.65 127.65 127.65 127.65 -0.55 1,250 1,677 +774
Jul05 040930 122.60 122.60 122.60 122.60 -1.20 11 1,503 +11
Sep05 040930 121.10 121.10 119.60 119.60 -1.20 0 1,130 +0
Total Volume and Open Interest 15,386 94,755 +758
DJIA Index(CBOT)
Sep04 040916 10240 10283 10235 10253 +18 5,556 17,761 -2,948
Dec04 040930 10110 10110 10030 10065 -58 4,035 40,805 -1,226
Mar05 040930 10095 10095 10035 10060 -58 6 21 +6
Jun05 040930 10060 10060 10060 10060 -58      
Total Volume and Open Interest 4,041 40,827 -1,220
S & P 500(CME)
Dec04 040930 1112.70 1116.80 1109.60 1114.90 -0.30 31,298 602,724 +2,122
Mar05 040930 1112.50 1116.10 1112.50 1116.10 -0.20 126 11,630 -36
Jun05 040930 1118.50 1118.50 1118.50 1118.50 -0.20 0 566 +0
Sep05 040930 1121.50 1121.50 1121.50 1121.50 -0.20 1 44 +1
Total Volume and Open Interest 31,427 615,075 +2,089
S & P 500 E-Mini(Globex)
Dec04 040930 1115.25 1117.00 1109.50 1115.00 -0.25 575,671 589,843 -8,185
Mar05 040930 1117.00 1118.25 1110.75 1116.00 -0.25 480 2,497 +238
Total Volume and Open Interest 576,151 592,340 -7,947
NASDAQ 100(CME)
Dec04 040930 1412.00 1422.50 1407.00 1417.50 +2.00 13,180 75,693 +1,263
Mar05 040930 1424.50 1424.50 1424.50 1424.50 +2.00 0 12 +0
Jun05 040930 1430.50 1430.50 1430.50 1430.50 +2.00      
Total Volume and Open Interest 13,180 75,705 +1,263
NASDAQ 100 E-Mini(GLOBEX)
Dec04 040930 1415.0 1422.5 1407.5 1417.5 +2.0 319,050 249,908 +15,879
Mar05 040930 1422.5 1429.5 1418.0 1424.5 +2.0 411 1,055 +221
Total Volume and Open Interest 319,461 250,963 +16,100
S & P Midcap 400(CME)
Dec04 040930 589.25 595.50 589.00 594.10 +3.50 411 12,775 +53
Mar05 040930 595.10 595.10 595.10 595.10 +3.50 0 1 +0
Jun05 040930 595.10 595.10 595.10 595.10 +3.50      
Total Volume and Open Interest 411 12,776 +53
Russell 2000(CME)
Dec04 040930 569.25 575.50 568.75 574.00 +2.50 714 26,782 -39
Mar05 040930 574.00 574.00 574.00 574.00 +2.50      
Jun05 040930 574.00 574.00 574.00 574.00 +2.50      
Total Volume and Open Interest 714 26,782 -39
Value Line(KCBT)
Dec04 040930 1577.50 1580.00 1577.00 1577.00 +6.00 0 14 +0
Total Volume and Open Interest 0 14 +0
Nikkei 225(CME)
Dec04 040930 10865 10885 10820 10855 -25 4,156 25,094 +1,385
Mar05 040930 10865 10865 10865 10865 -25 0 14 +0
Total Volume and Open Interest 4,156 25,110 +1,385
Nikkei 225(SIMEX)
Dec04 040930 10855 10925 10835 10875 +80 17,179 141,746 +1,844
Mar05 040930 10870 10870 10870 10870 +80 0 4 +0
Jun05 040930 10825 10825 10825 10825 +80 0 3 +0
Total Volume and Open Interest 17,179 141,753 +1,844
CAC 40(MATIF)
Sep04 040930 3700.0 3710.0 3675.0 3675.5 -6.5 173,749 470,043 -34,039
Oct04 040930 3699.0 3713.0 3638.5 3645.0 -40.0 76,140 187,870 +63,583
Nov04 040930 3718.0 3718.5 3650.0 3652.5 -39.5 6,573 6,597 +6,544
Total Volume and Open Interest 303,283 762,246 +74,594
DAX Index(EUREX)
Dec04 040930 3966.0 3969.5 3891.5 3910.0 -33.0 115,054 153,936 +2,007
Mar05 040930 3978.5 3987.0 3915.0 3932.0 -33.0 217 9,218 +55
Jun05 040930 4014.0 4014.0 3955.0 3957.0 -33.0 25 529 +20
Total Volume and Open Interest 115,296 163,683 +2,082
FT-SE 100(LIFFE)
Dec04 040930 4635.00 4636.50 4586.00 4604.00 -15.50 49,036 437,943 +53
Mar05 040930 4636.00 4636.00 4610.50 4610.50 -16.00 1,002 11,590 +1,002
Jun05 040930 4629.00 4629.00 4629.00 4629.00 -15.50 8 6,250 +0
Total Volume and Open Interest 50,046 455,783 +1,055
SPI 200(SFE)
Sep04 040916 3615.0 3616.0 3591.0 3597.0 -30.0 29,884 91,598 -42,587
Dec04 040930 3676.0 3688.0 3672.0 3679.0 +9.0 13,239 159,271 +5,089
Mar05 040930 3690.0 3691.0 3685.0 3688.0 +10.0 23 2,523 -3
Total Volume and Open Interest 13,473 166,864 +5,212
GSCI(CME)
Oct04 040930 336.60 339.70 336.50 336.95 +0.15 172 17,294 -74
Nov04 040930 339.50 339.50 339.50 339.50 +2.00 0 3 +0
Dec04 040930 340.00 340.00 340.00 340.00 +2.50      
Total Volume and Open Interest 172 17,297 -74
Reuters CRB Index(NYBOT)
Nov04 040930 284.00 285.30 283.75 285.10 +2.05 35 248 +1
Jan05 040930 284.60 284.60 284.60 284.60 +2.05 2 207 +2
Feb05 040930 281.00 282.25 281.00 282.25 +1.45 0 25 +0
Total Volume and Open Interest 37 580 +3
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