MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon October 04, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov04 041004 525.00 528.00 522.00 525.25 -9.25 42,853 136,337 +1,307
Jan05 041004 532.00 535.00 529.25 533.00 -9.00 7,459 32,124 +3,400
Mar05 041004 539.00 541.00 535.50 539.00 -8.75 3,927 24,196 +620
May05 041004 545.00 547.00 542.00 545.25 -8.25 2,678 13,732 +985
Jul05 041004 551.00 554.50 548.00 552.00 -8.25 2,338 9,618 +280
Aug05 041004 550.00 551.50 550.00 551.50 -8.75 318 463 +175
Sep05 041004 550.00 550.00 549.00 550.00 -12.00 1 129 +1
Total Volume and Open Interest 59,700 221,674 +6,781
Soybean Meal(CBOT)
Oct04 041004 156.50 156.80 155.60 155.90 -1.80 4,526 6,640 -1,371
Dec04 041004 159.70 160.30 159.10 159.40 -2.30 12,087 56,214 -190
Jan05 041004 160.70 161.50 160.30 160.50 -2.20 1,991 14,432 +35
Mar05 041004 163.80 164.30 162.80 163.10 -2.20 2,834 14,204 +434
May05 041004 166.50 167.50 165.50 165.60 -2.60 1,893 13,314 +115
Jul05 041004 169.90 170.80 168.50 168.50 -3.20 1,755 14,849 +426
Aug05 041004 171.00 171.50 169.60 169.60 -2.60 568 4,774 +128
Sep05 041004 172.50 172.50 170.20 170.20 -2.70 116 3,359 +95
Total Volume and Open Interest 26,179 131,874 -235
Soybean Oil(CBOT)
Oct04 041004 20.62 20.72 20.25 20.69 -0.08 1,975 3,814 +135
Dec04 041004 20.65 20.88 20.38 20.81 -0.09 12,889 60,093 -3,521
Jan05 041004 20.70 20.84 20.44 20.83 -0.12 2,896 16,896 -76
Mar05 041004 20.75 20.97 20.53 20.88 -0.16 1,311 17,084 +287
May05 041004 20.85 20.95 20.56 20.90 -0.18 1,220 9,924 +276
Jul05 041004 20.90 21.10 20.65 20.95 -0.20 1,450 10,549 +2
Aug05 041004 20.95 21.10 20.67 20.95 -0.20 206 4,217 +42
Sep05 041004 20.90 21.15 20.70 20.95 -0.20 88 2,314 +71
Total Volume and Open Interest 22,127 129,460 -2,732
Canola(WCE)
Nov04 041004 307.5 307.5 303.2 304.4 -5.7 4,194 34,600 -546
Jan05 041004 312.0 312.0 308.5 310.0 -5.4 1,046 7,381 +291
Mar05 041004 317.0 317.0 315.0 315.3 -5.0 140 4,901 +20
May05 041004 320.0 320.0 320.0 320.0 -4.8 0 341 +0
Jul05 041004 325.0 325.0 325.0 325.0 -4.5 0 263 +0
Total Volume and Open Interest 5,422 49,950 -216
Corn(CBOT)
Dec04 041004 204.00 204.50 202.50 202.75 -3.25 30,430 348,382 +598
Mar05 041004 215.25 215.50 213.25 213.75 -3.25 6,780 118,076 +1,858
May05 041004 222.50 222.75 220.75 221.25 -3.00 2,065 38,681 +425
Jul05 041004 228.75 228.75 227.00 227.50 -2.75 2,096 43,338 +505
Sep05 041004 236.00 236.00 234.00 234.25 -3.25 418 10,919 +90
Dec05 041004 244.50 244.50 242.00 242.25 -3.50 397 20,512 +106
Total Volume and Open Interest 42,192 581,637 +3,582
Wheat(CBOT)
Dec04 041004 303.50 304.50 300.00 302.50 -1.25 20,461 120,505 -1,022
Mar05 041004 315.50 316.00 312.25 314.75 -1.25 4,731 20,903 +1,038
May05 041004 320.00 321.25 318.00 320.50 -0.50 1,111 3,854 +229
Jul05 041004 325.00 326.00 323.00 323.50 -2.25 1,504 6,977 +685
Sep05 041004 330.00 330.00 330.00 330.00 -3.00 23 140 +5
Total Volume and Open Interest 27,835 152,522 +940
Wheat(KCBT)
Dec04 041004 334.00 334.00 330.25 332.25 -2.25 7,464 50,399 +435
Mar05 041004 341.00 342.00 338.50 340.25 -1.75 754 13,512 +79
May05 041004 342.00 343.00 342.00 343.00 -1.00 92 3,081 +26
Jul05 041004 342.00 344.00 341.50 342.50 -2.00 264 3,705 +127
Sep05 041004 348.00 348.00 348.00 348.00 -1.00 0 48 +0
Total Volume and Open Interest 8,574 70,759 +667
Wheat(MGE)
Dec04 041004 354.00 356.00 352.00 355.00 unch 4,133 21,686 -320
Mar05 041004 364.50 367.00 362.50 365.50 unch 1,370 8,395 +357
May05 041004 370.00 370.75 369.00 370.50 -0.50 266 3,335 -58
Jul05 041004 372.00 373.00 371.00 371.50 -0.50 71 2,180 +21
Sep05 041004 369.50 369.50 368.00 369.00 unch 137 432 +44
Total Volume and Open Interest 5,979 36,095 +46
Oats(CBOT)
Dec04 041004 145.50 145.50 140.75 142.75 -1.25 723 4,646 -97
Mar05 041004 152.50 152.50 148.00 150.25 -1.25 86 1,447 +25
May05 041004 156.50 156.50 156.50 156.50 -1.00 3 94 +1
Jul05 041004 160.50 160.50 160.50 160.50 -1.00 1 32 +0
Total Volume and Open Interest 813 6,219 -71
Rough Rice(CBOT)
Nov04 041004 7.09 7.10 7.01 7.05 -0.03 606 3,117 +103
Jan05 041004 7.30 7.32 7.23 7.29 -0.04 407 1,020 +193
Mar05 041004 7.41 7.52 7.41 7.50 -0.03 18 687 +13
May05 041004 7.69 7.69 7.68 7.68 -0.06 0 29 +0
Total Volume and Open Interest 1,031 4,857 +309
Live Cattle(CME)
Oct04 041004 85.800 86.175 85.550 85.825 -0.050 6,388 15,881 -2,695
Dec04 041004 88.275 88.575 88.025 88.275 unch 9,483 62,253 +1,005
Feb05 041004 89.750 89.950 89.300 89.625 -0.225 2,397 16,175 +726
Apr05 041004 87.200 87.400 86.850 86.975 -0.250 769 7,094 +29
Jun05 041004 83.250 83.300 82.900 82.925 -0.250 267 4,497 +75
Aug05 041004 83.050 83.050 82.550 82.750 -0.300 139 2,351 +109
Total Volume and Open Interest 19,534 108,581 -682
Feeder Cattle(CME)
Oct04 041004 112.100 113.100 112.100 112.900 +0.375 810 5,741 +31
Nov04 041004 110.400 111.475 110.350 111.025 +0.825 1,269 7,743 +189
Jan05 041004 106.750 107.700 106.650 107.600 +0.700 677 3,543 +189
Mar05 041004 103.000 103.100 102.700 103.075 +0.275 117 870 +29
Apr05 041004 102.500 102.500 102.400 102.500 +0.150 59 277 +34
May05 041004 102.400 102.400 102.400 102.400 +0.050 32 265 +8
Total Volume and Open Interest 2,964 18,439 +480
Lean Hogs(CME)
Oct04 041004 74.700 75.400 73.500 73.875 -0.875 3,077 10,249 -392
Dec04 041004 68.400 69.250 66.675 66.750 -1.925 5,615 58,268 +320
Feb05 041004 67.600 68.050 65.825 66.325 -1.500 1,280 16,103 +59
Apr05 041004 64.600 64.950 62.900 63.150 -1.750 481 6,157 +47
May05 041004 63.500 63.650 62.500 62.800 -0.800 89 1,035 +70
Jun05 041004 68.100 68.250 66.400 67.200 -0.925 191 2,989 +47
Jul05 041004 63.550 63.600 63.350 63.350 -0.350 115 735 +80
Aug05 041004 59.550 59.600 58.900 58.900 -0.650 48 390 +38
Total Volume and Open Interest 10,900 96,004 +271
Pork Bellies(CME)
Feb05 041004 97.100 98.500 96.100 97.175 +0.225 252 1,138 -4
Mar05 041004 96.250 96.250 96.250 96.250 -0.250 0 15 +0
May05 041004 96.575 96.575 96.575 96.575 +0.025 0 5 +0
Jul05 041004 100.000 100.000 100.000 100.000 -0.900 0 7 +0
Total Volume and Open Interest 252 1,165 -4
Class III Milk(CME)
Oct04 041004 13.92 14.00 13.85 13.95 unch 635 4,072 -29
Nov04 041004 12.95 13.00 12.85 12.86 -0.08 343 3,160 +160
Dec04 041004 12.30 12.40 12.15 12.20 -0.10 59 2,425 +27
Jan05 041004 12.10 12.10 12.00 12.03 +0.03 45 1,281 +22
Feb05 041004 12.00 12.12 12.00 12.10 +0.10 27 1,303 +21
Total Volume and Open Interest 1,452 18,494 +479
Cocoa(ICE)
Dec04 041004 1443 1459 1422 1424 -26 3,262 45,651 +727
Mar05 041004 1465 1473 1440 1441 -26 574 16,582 -182
May05 041004 1478 1480 1450 1452 -27 412 11,160 -14
Jul05 041004 1483 1483 1466 1466 -22 1,605 10,339 -65
Sep05 041004 1500 1500 1478 1478 -22 3,361 6,685 +113
Dec05 041004 1493 1493 1493 1493 -22 58 7,466 -33
Mar06 041004 1504 1504 1504 1504 -22 0 3,684 +0
Total Volume and Open Interest 13,912 109,844 +5,091
Coffee "C"(ICE)
Dec04 041004 79.00 79.00 75.65 76.20 -3.95 9,309 66,763 -1,138
Mar05 041004 81.90 82.00 78.90 79.30 -3.90 1,608 13,882 -173
May05 041004 84.00 85.00 81.00 81.35 -3.90 1,155 3,893 -126
Jul05 041004 85.90 86.00 83.20 83.25 -3.90 296 1,420 -111
Sep05 041004 88.00 88.00 85.10 85.10 -3.90 209 691 +113
Dec05 041004 90.50 90.50 87.85 87.85 -3.90 29 618 +14
Total Volume and Open Interest 12,611 87,422 -1,416
Orange Juice(ICE)
Nov04 041004 88.25 88.50 87.25 88.30 -0.90 2,619 20,000 +241
Jan05 041004 91.00 91.00 89.75 90.75 -0.75 2,032 7,133 +360
Mar05 041004 92.25 92.95 92.00 92.80 -0.70 144 8,441 +9
May05 041004 94.50 95.50 94.50 95.50 -0.50 176 4,598 -5
Jul05 041004 97.50 97.50 97.50 97.50 -0.50 156 603 +74
Sep05 041004 99.50 99.50 99.50 99.50 unch 64 100 +8
Total Volume and Open Interest 5,210 41,344 +677
Sugar #11(ICE)
Mar05 041004 8.85 8.98 8.83 8.93 +0.03 22,792 204,383 -1,121
May05 041004 8.90 9.02 8.90 8.98 +0.02 4,423 36,237 -64
Jul05 041004 8.63 8.74 8.61 8.71 +0.03 1,288 22,255 -81
Oct05 041004 8.56 8.68 8.55 8.66 +0.06 603 21,648 +184
Mar06 041004 8.54 8.54 8.51 8.54 +0.08 108 7,208 -80
Total Volume and Open Interest 29,245 294,503 -8,631
Sugar #14(ICE)
Nov04 041004 20.45 20.45 20.40 20.40 unch 616 1,471 -561
Jan05 041004 20.38 20.38 20.37 20.37 -0.02 127 2,620 +0
Mar05 041004 20.53 20.55 20.53 20.55 unch 17 2,635 +15
May05 041004 20.63 20.66 20.63 20.65 +0.01 29 1,676 +9
Jul05 041004 20.90 20.91 20.88 20.91 -0.03 18 1,225 +18
Total Volume and Open Interest 816 11,131 -511
London Cocoa(LCE)
Dec04 041004 830 842 825 828 -7 1,786 81,878 -89
Mar05 041004 859 866 850 852 -7 812 34,057 -283
May05 041004 872 877 867 867 -7 73 16,601 -32
Jul05 041004 890 894 881 883 -6 276 13,901 +218
Sep05 041004 909 909 898 899 -6 172 24,047 +95
Dec05 041004 914 914 907 907 -6 48 10,265 -4
Mar06 041004 917 920 913 913 -7 355 3,116 +158
Total Volume and Open Interest 3,545 184,333 +72
London Coffee(LCE)
Nov04 041004 632.00 637.00 606.00 607.00 -29.00 9,679 63,353 -2,703
Jan05 041004 651.00 657.00 626.00 626.00 -30.00 6,371 35,147 +677
Mar05 041004 677.00 677.00 645.00 645.00 -29.00 2,921 24,060 +1,109
May05 041004 690.00 691.00 661.00 661.00 -29.00 1,116 15,046 +222
Jul05 041004 704.00 704.00 676.00 676.00 -29.00 147 5,240 +89
Sep05 041004 725.00 725.00 693.00 693.00 -28.00 549 2,742 +526
Total Volume and Open Interest 21,803 146,704 +912
London Sugar(LCE)
Dec04 041004 239.00 240.80 238.20 240.30 +0.60 1,634 13,052 +246
Mar05 041004 254.00 255.10 253.00 254.90 +0.50 1,092 19,439 +349
May05 041004 258.50 259.50 258.00 259.40 -0.10 218 9,189 +101
Aug05 041004 255.30 256.20 255.00 255.70 +0.10 12 4,338 +0
Oct05 041004 252.50 252.60 252.00 252.60 +0.10 2 3,044 +0
Total Volume and Open Interest 2,958 51,329 +696
Cotton(ICE)
Oct04 041004 49.20 49.50 49.20 49.25 +1.25 14 392 -31
Dec04 041004 46.75 47.55 46.60 47.33 +0.35 5,620 44,039 +244
Mar05 041004 49.20 49.40 48.70 49.20 +0.12 1,633 16,566 +413
May05 041004 50.30 50.30 49.65 50.25 +0.15 37 4,160 -6
Jul05 041004 51.25 51.25 50.60 51.15 +0.15 249 5,289 +119
Oct05 041004 51.70 51.70 51.70 51.70 -0.10 0 33 +0
Total Volume and Open Interest 7,610 72,689 +769
Lumber(CME)
Nov04 041004 330.4 334.4 329.0 332.9 +0.9 541 2,645 -34
Jan05 041004 334.9 337.9 332.7 334.7 -0.8 266 943 +112
Mar05 041004 340.5 343.0 340.1 342.9 +2.4 5 217 +0
May05 041004 344.0 344.0 344.0 344.0 +1.0 2 53 +5
Total Volume and Open Interest 814 3,859 +83
Crude Oil(NYM)
Nov04 041004 49.65 49.97 49.55 49.91 -0.21 77,708 210,977 -3,812
Dec04 041004 49.30 49.55 49.15 49.51 -0.18 47,889 123,383 +2,778
Jan05 041004 48.70 48.95 48.55 48.92 -0.14 12,923 46,332 -257
Feb05 041004 48.15 48.33 47.90 48.33 -0.11 6,689 28,610 +1,303
Mar05 041004 47.45 47.68 47.35 47.68 -0.10 5,441 24,208 -728
Apr05 041004 46.82 47.03 46.82 47.03 -0.09 2,262 14,452 +159
May05 041004 46.30 46.38 46.20 46.38 -0.09 1,357 13,231 +195
Jun05 041004 45.65 45.75 45.55 45.75 -0.09 2,464 26,154 -295
Jul05 041004 45.15 45.15 45.15 45.15 -0.09 765 11,797 -311
Aug05 041004 44.61 44.61 44.61 44.61 -0.09 761 7,117 +177
Sep05 041004 43.85 44.12 43.85 44.12 -0.09 666 10,645 -161
Oct05 041004 43.66 43.66 43.66 43.66 -0.09 262 5,020 -9
Nov05 041004 43.25 43.25 43.00 43.22 -0.09 11 6,853 +0
Dec05 041004 42.65 42.81 42.65 42.81 -0.09 4,684 44,465 +806
Jan06 041004 42.41 42.41 42.41 42.41 -0.09 3 5,461 +3
Feb06 041004 42.02 42.02 42.02 42.02 -0.09 90 2,495 +0
Total Volume and Open Interest 168,637 702,977 +325
Heating Oil(NYM)
Nov04 041004 138.50 139.00 137.90 138.56 -1.02 20,361 73,528 -3,140
Dec04 041004 138.60 139.10 138.30 138.85 -0.91 8,500 34,454 +428
Jan05 041004 138.50 138.80 138.10 138.60 -0.86 4,646 18,935 -168
Feb05 041004 137.00 137.00 136.25 136.75 -0.76 948 14,907 -97
Mar05 041004 132.60 132.60 132.10 132.50 -0.61 403 15,194 +230
Apr05 041004 127.25 127.25 126.60 126.95 -0.51 211 4,487 +110
May05 041004 122.00 122.00 121.80 121.80 -0.41 158 3,383 -31
Jun05 041004 118.30 118.50 118.30 118.30 -0.41 132 4,819 +4
Jul05 041004 116.50 116.50 116.50 116.50 -0.41 276 3,923 +52
Aug05 041004 116.35 116.35 116.35 116.35 -0.41 17 631 +9
Sep05 041004 116.75 116.75 116.75 116.75 -0.41 15 2,230 +4
Oct05 041004 117.10 117.30 117.10 117.30 -0.41 0 177 +0
Total Volume and Open Interest 36,042 185,875 -4,227
Gasoline(NYMEX)
Nov04 041004 134.10 134.50 132.80 133.69 -1.53 21,805 71,020 -22
Dec04 041004 132.20 132.70 131.25 131.97 -1.28 7,870 24,410 +714
Jan05 041004 131.50 132.10 131.20 131.49 -1.09 3,335 14,076 -271
Feb05 041004 131.87 131.87 131.87 131.87 -1.01 1,486 7,722 +562
Mar05 041004 132.17 132.17 132.17 132.17 -0.91 627 6,005 +94
Apr05 041004 138.60 138.60 137.90 138.47 -0.81 374 9,270 -67
May05 041004 137.50 137.82 137.50 137.82 -0.81 640 9,120 -34
Jun05 041004 136.22 136.22 136.22 136.22 -0.81 0 3,502 +0
Jul05 041004 133.97 133.97 133.97 133.97 -0.81 0 2,273 +0
Aug05 041004 130.92 130.92 130.92 130.92 -0.81 0 1,172 +0
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Nov04 041004 6.710 6.870 6.620 6.725 -0.047 24,993 62,913 -321
Dec04 041004 7.560 7.680 7.480 7.625 +0.053 9,074 35,676 +640
Jan05 041004 7.920 8.040 7.880 7.995 +0.053 6,125 37,098 -670
Feb05 041004 7.870 7.990 7.840 7.940 +0.048 3,258 22,130 +361
Mar05 041004 7.580 7.690 7.570 7.655 +0.043 3,972 22,887 +219
Apr05 041004 6.480 6.580 6.460 6.580 +0.042 2,158 16,643 +71
May05 041004 6.310 6.375 6.310 6.375 +0.037 1,391 14,315 +315
Jun05 041004 6.370 6.392 6.370 6.392 +0.037 539 10,476 +75
Jul05 041004 6.370 6.412 6.370 6.412 +0.037 994 13,913 +487
Aug05 041004 6.400 6.431 6.390 6.431 +0.037 124 10,368 +40
Sep05 041004 6.370 6.401 6.370 6.401 +0.037 124 10,041 +36
Oct05 041004 6.385 6.450 6.383 6.425 +0.037 358 14,744 +127
Nov05 041004 6.630 6.680 6.630 6.680 +0.042 232 8,081 -17
Dec05 041004 6.869 6.915 6.860 6.915 +0.047 223 9,072 +36
Jan06 041004 7.010 7.050 7.003 7.050 +0.047 547 10,668 +87
Feb06 041004 7.020 7.020 7.005 7.005 +0.042 40 7,804 -4
Total Volume and Open Interest 54,503 378,138 +1,768
Brent Crude Oil(ICE)
Nov04 041004 46.25 46.62 45.85 46.19 -0.43 27,816 55,372 -1,843
Dec04 041004 45.65 45.97 45.32 45.59 -0.38 29,846 93,807 -1,915
Jan05 041004 44.96 45.42 44.85 45.05 -0.37 6,339 32,551 +1,580
Feb05 041004 44.45 44.83 44.30 44.49 -0.34 1,052 11,468 -154
Mar05 041004 43.92 44.25 43.80 43.93 -0.32 653 14,172 +2,050
Apr05 041004 43.39 43.72 43.30 43.39 -0.33 441 14,918 -56
May05 041004 43.10 43.21 42.89 42.89 -0.32 532 3,676 +0
Jun05 041004 42.23 42.75 42.23 42.44 -0.31 1,881 18,642 +470
Jul05 041004 42.05 42.30 42.00 42.00 -0.30 1 5,116 +562
Aug05 041004 41.62 41.87 41.57 41.57 -0.30 100 1,837 -300
Sep05 041004 41.17 41.46 41.16 41.16 -0.30 400 3,909 +0
Oct05 041004 40.78 41.05 40.78 40.78 -0.27 0 400 +0
Dec05 041004 39.80 40.27 39.80 39.99 -0.26 2,445 40,507 +465
Total Volume and Open Interest 83,283    
Gas Oil(ICE)
Oct04 041004 438.50 443.00 434.75 441.25 +0.25 12,514 37,931 -6,407
Nov04 041004 423.75 428.00 422.25 428.00 +3.25 10,335 38,982 +163
Dec04 041004 413.75 418.00 412.75 418.00 +3.25 2,379 26,197 +467
Jan05 041004 404.00 409.00 403.50 409.00 +3.00 1,152 11,259 -299
Feb05 041004 400.00 400.00 400.00 400.00 +3.00 0 4,506 -69
Mar05 041004 390.50 390.50 390.50 390.50 +3.25 0 4,464 +0
Apr05 041004 377.00 380.75 377.00 380.75 +3.75 850 3,421 +0
May05 041004 370.00 373.25 370.00 373.25 +3.75 100 2,500 +0
Jun05 041004 366.00 368.00 366.00 368.00 +3.75 250 10,746 +0
Jul05 041004 365.75 365.75 365.75 365.75 +4.00 0 825 +0
Total Volume and Open Interest 27,580 163,871 -5,714
US Dollar Index(ICE)
Dec04 041004 87.920 88.770 87.920 88.540 +0.780 2,353 23,319 +1,469
Mar05 041004 88.630 88.860 88.630 88.730 +0.780 27 2,329 +25
Jun05 041004 88.980 88.980 88.920 88.920 +0.780 0 12 +0
Total Volume and Open Interest 2,380 25,660 +1,494
Australian Dollar(CME)
Dec04 041004 71.60 71.85 71.40 71.85 -0.27 4,142 42,484 +1,536
Mar05 041004 71.03 71.30 71.03 71.30 -0.27 5 156 +13
Jun05 041004 70.80 70.80 70.80 70.80 -0.27 0 81 +0
Total Volume and Open Interest 4,147 42,760 +1,549
British Pound(CME)
Dec04 041004 177.58 177.66 177.20 177.45 -1.34 3,318 59,586 +3,912
Mar05 041004 176.30 176.30 176.30 176.30 -1.34 1 27 +4
Jun05 041004 175.30 175.30 175.30 175.30 -1.34 0 1 +0
Total Volume and Open Interest 3,319 59,616 +3,916
Canadian Dollar(CME)
Dec04 041004 78.75 78.76 78.30 78.53 -0.60 4,190 105,265 +1,495
Mar05 041004 78.40 78.53 78.38 78.43 -0.60 261 1,798 +214
Jun05 041004 78.35 78.35 78.35 78.35 -0.60 22 914 +1
Sep05 041004 78.27 78.27 78.27 78.27 -0.60 30 361 +7
Total Volume and Open Interest 4,503 108,509 +1,717
Japanese Yen(CME)
Dec04 041004 90.40 90.60 90.25 90.58 -0.35 11,413 106,217 +1,128
Mar05 041004 91.09 91.09 91.09 91.09 -0.35 70 445 -3
Jun05 041004 91.69 91.69 91.69 91.69 -0.35 0 4 +0
Total Volume and Open Interest 11,483 106,666 +1,125
Swiss Franc(CME)
Dec04 041004 79.39 79.42 79.06 79.30 -0.91 4,847 36,800 -48
Mar05 041004 79.57 79.57 79.57 79.57 -0.91 0 18 -1
Jun05 041004 79.87 79.87 79.87 79.87 -0.91 0 61 +0
Total Volume and Open Interest 4,847 36,879 -49
EuroFX(CME)
Dec04 041004 122.94 123.00 122.53 122.87 -1.19 7,203 124,688 +2,102
Mar05 041004 122.95 122.95 122.73 122.89 -1.18 29 1,504 +57
Jun05 041004 122.93 122.93 122.93 122.93 -1.18 0 134 +0
Total Volume and Open Interest 7,232 126,337 +2,159
Mexican Peso(CME)
Oct04 041004 882.0 882.0 880.2 882.0 +1.8      
Nov04 041004 877.8 877.8 876.0 877.8 +1.8 0 9 +0
Total Volume and Open Interest 18,150 73,613 +8,612
30-Year T-Bonds(CBOT)
Dec04 041004 111~160 111~250 110~290 111~220 +0~070 250,148 552,884 -17,508
Mar05 041004 110~050 110~230 110~000 110~200 +0~070 956 10,444 +346
Jun05 041004 109~040 109~190 109~030 109~190 +0~070 1 92 +1
Total Volume and Open Interest 251,105 563,420 -17,161
10-Year T-Notes(CBOT)
Dec04 041004 112~055 112~105 111~255 112~085 +0~035 863,944 1,474,344 +29,096
Mar05 041004 111~085 111~185 111~040 111~180 +0~040 11,672 61,523 +8,244
Jun05 041004 110~145 110~185 110~130 110~185 +0~040 37 582 +107
Total Volume and Open Interest 875,653 1,536,449 +37,447
5-Year T-Notes(CBOT)
Dec04 041004 110~042 110~068 110~028 110~064 +0~002 383,857 0 -1,050,431
Mar05 041004 109~068 109~078 109~068 109~078 +0~004 1,632 0 -44,222
Jun05 041004 108~096 108~106 108~096 108~106 +0~032      
Total Volume and Open Interest 385,489    
2 Year T-Notes(CBOT)
Dec04 041004 105~068 105~072 105~064 105~072 -0~004 4,795 192,680 +19
Total Volume and Open Interest 4,795 192,680 -15,494
Eurodollars(CME)
Dec04 041004 97.675 97.685 97.670 97.680 -0.015 40,875 937,041 +4,505
Mar05 041004 97.410 97.415 97.400 97.415 -0.025 39,834 826,008 +7,586
Jun05 041004 97.170 97.175 97.150 97.175 -0.035 47,152 810,876 -10,025
Sep05 041004 96.920 96.930 96.890 96.930 -0.035 47,121 636,838 -4,929
Dec05 041004 96.670 96.685 96.640 96.680 -0.035 54,702 513,441 -10,202
Mar06 041004 96.455 96.475 96.430 96.475 -0.025 54,457 394,626 +1,092
Jun06 041004 96.270 96.295 96.250 96.290 -0.020 37,441 272,316 +1,853
Sep06 041004 96.120 96.145 96.095 96.145 -0.015 43,177 217,227 +2,986
Dec06 041004 95.975 96.005 95.945 96.000 -0.010 25,543 173,220 -2,620
Mar07 041004 95.850 95.880 95.815 95.875 -0.005 31,393 155,637 +8,465
Jun07 041004 95.715 95.755 95.680 95.750 +0.005 21,603 137,774 +4,663
Sep07 041004 95.585 95.635 95.560 95.630 +0.010 27,156 106,352 +4,432
Dec07 041004 95.435 95.515 95.435 95.510 +0.015 10,752 84,802 +367
Mar08 041004 95.350 95.415 95.350 95.410 +0.020 9,888 76,099 -1,669
Jun08 041004 95.235 95.300 95.235 95.300 +0.025 10,947 73,970 +1,737
Sep08 041004 95.110 95.200 95.110 95.200 +0.030 11,675 62,791 -441
Dec08 041004 95.040 95.095 95.040 95.095 +0.035 4,596 55,530 -35
Mar09 041004 94.950 95.005 94.950 95.005 +0.035 4,890 41,649 -1,206
Total Volume and Open Interest 543,186 5,786,465 +3,131
30 Day Federal Funds(CBOT)
Oct04 041004 98.240 98.250 98.240 98.250 unch 3,460 99,444 -1,215
Nov04 041004 98.100 98.110 98.100 98.100 -0.010 1,183 105,862 +3,505
Dec04 041004 97.940 97.940 97.940 97.940 -0.010 874 111,734 +122
Jan05 041004 97.880 97.890 97.880 97.890 -0.010 1,047 78,761 -475
Feb05 041004 97.720 97.720 97.710 97.720 -0.030 480 17,112 -5
Mar05 041004 97.640 97.650 97.640 97.650 -0.020 45 4,771 +383
Total Volume and Open Interest 7,089 417,731 -67,782
30 Day Fed Funds(e-CBOT)
Oct04 041004 98.245 98.250 98.240 98.245 unch 11,444 0 +0
Nov04 041004 98.100 98.100 98.095 98.100 -0.005 8,653 0 +0
Dec04 041004 97.950 97.950 97.940 97.945 -0.005 6,597 0 +0
Jan05 041004 97.890 97.890 97.880 97.890 -0.005 3,060 0 +0
Feb05 041004 97.730 97.730 97.710 97.720 -0.020 1,287 0 +0
Mar05 041004 97.640 97.650 97.640 97.650 -0.025 405 0 +0
Total Volume and Open Interest 31,446    
3-Mth Euro-Yen(CME)
Dec04 041004 99.92 99.92 99.92 99.92 unch 268 11,144 +268
Mar05 041004 99.88 99.88 99.87 99.87 -0.02 75 27,345 +45
Jun05 041004 99.82 99.83 99.82 99.83 -0.02 0 15,801 +102
Sep05 041004 99.75 99.75 99.75 99.75 -0.02 42 8,249 -253
Dec05 041004 99.67 99.67 99.67 99.67 -0.03 0 4,369 -300
Mar06 041004 99.57 99.57 99.57 99.57 -0.02 50 10,302 +192
Jun06 041004 99.47 99.47 99.47 99.47 -0.03 0 2,246 -10
Sep06 041004 99.38 99.38 99.38 99.38 -0.02 0 2,154 +500
Dec06 041004 99.24 99.24 99.24 99.24 -0.03 0 411 -10
Mar07 041004 99.13 99.13 99.13 99.13 -0.03 0 6 -1
Total Volume and Open Interest 435 82,964 +533
3-Mth Euro-Yen(SGX)
Dec04 041004 99.92 99.92 99.91 99.91 0.00 231 58,623 +295
Mar05 041004 99.88 99.88 99.88 99.88 -0.01 4,194 80,244 +751
Jun05 041004 99.84 99.84 99.83 99.83 -0.01 8,780 71,280 +642
Sep05 041004 99.77 99.77 99.75 99.75 -0.02 3,474 40,483 +303
Dec05 041004 99.68 99.68 99.67 99.67 -0.02 583 34,178 +650
Mar06 041004 99.58 99.58 99.57 99.57 -0.02 1,244 32,978 +230
Jun06 041004 99.48 99.48 99.46 99.46 -0.03 632 15,571 +52
Sep06 041004 99.36 99.36 99.36 99.36 -0.03 0 6,245 +756
Total Volume and Open Interest 19,188 352,443 +3,700
Japanese Gov't Bonds(SGX)
Dec04 041004 137.50 137.55 137.10 137.11 -0.58 4,858 30,495 +631
Mar05 041004 136.19 136.19 136.19 136.19 -0.58      
Jun05 041004 136.19 136.19 136.19 136.19 -0.58      
Total Volume and Open Interest 4,858 30,495 +631
Euro-Bund(EUREX)
Dec04 041004 115.26 115.35 115.12 115.32 -0.04 713,558 1,227,586 -22,522
Mar05 041004 114.51 114.60 114.45 114.60 -0.04 1,914 10,092 +153
Jun05 041004 113.82 113.82 113.82 113.82 -0.04 1,354 240 +0
Total Volume and Open Interest 716,826 1,237,918 -22,369
Euro-Bobl(EUREX)
Dec04 041004 111.30 111.33 111.18 111.26 -0.10 427,988 799,551 +5,577
Mar05 041004 110.91 110.91 110.91 110.91 -0.10 1,811 1,828 +1,344
Jun05 041004 110.26 110.26 110.26 110.26 -0.10 0 400 +0
Total Volume and Open Interest 429,799 801,779 +6,921
3-Mth Euribor(EUREX)
Dec04 041004 97.780 97.780 97.770 97.770 -0.010 1,974 8,054 -332
Mar05 041004 97.610 97.620 97.595 97.595 -0.020 133 6,024 +19
Jun05 041004 97.445 97.455 97.420 97.420 -0.025 89 4,050 -10
Total Volume and Open Interest 2,464 24,338 -330
Long Gilt(LIFFE)
Dec04 041004 107~12 107~12 107~03 107~08 -0~06 47,802 221,608 -5,559
Mar05 041004 108~15 108~15 108~15 108~15 -0~03      
Total Volume and Open Interest 47,802 221,608 -5,559
3-Mth Short Sterling(LIFFE)
Dec04 041004 95.01 95.02 94.99 95.00 -0.02 22,314 253,560 +691
Mar05 041004 94.95 94.97 94.93 94.95 -0.03 21,283 236,159 +1,132
Jun05 041004 94.95 94.96 94.91 94.94 -0.03 17,967 197,311 +1,956
Sep05 041004 94.93 94.95 94.89 94.92 -0.04 9,066 137,832 +1,146
Dec05 041004 94.91 94.93 94.88 94.90 -0.04 7,430 140,660 +348
Mar06 041004 94.90 94.90 94.85 94.88 -0.04 7,652 81,988 +1,221
Total Volume and Open Interest 94,936 1,191,915 +5,896
3-Mth Euribor(LIFFE)
Dec04 041004 97.775 97.780 97.765 97.770 -0.005 57,565 579,638 +4,933
Mar05 041004 97.615 97.620 97.590 97.600 -0.025 82,097 542,601 +2,795
Jun05 041004 97.455 97.455 97.410 97.425 -0.040 105,269 441,729 -1,660
Total Volume and Open Interest 489,600 2,837,808 +10,151
3-Mth Aus T-Bills(SFE)
Dec04 041004 94.59 94.60 94.58 94.60 +0.01 4,363 209,691 -5,229
Mar05 041004 94.55 94.56 94.52 94.53 -0.02 4,274 120,120 -1,812
Jun05 041004 94.49 94.51 94.47 94.48 -0.02 1,876 52,257 -230
Sep05 041004 94.44 94.45 94.43 94.44 -0.01 703 31,322 -204
Dec05 041004 94.40 94.40 94.38 94.39 -0.03 150 17,805 -1
Mar06 041004 94.35 94.35 94.35 94.35 -0.02 0 10,807 +0
Jun06 041004 94.32 94.32 94.32 94.32 -0.02 0 8,701 +0
Sep06 041004 94.27 94.27 94.27 94.27 -0.02 0 4,268 +0
Dec06 041004 94.23 94.23 94.23 94.23 -0.03 0 2,948 +0
Mar07 041004 94.19 94.19 94.19 94.19 -0.04 0 1,972 +0
Total Volume and Open Interest 11,366 462,752 -7,476
10-Year Aus T-Bonds(SFE)
Dec04 041004 94.53 94.54 94.46 94.51 -0.03 13,856 234,498 -1,423
Mar05 041004 94.51 94.51 94.51 94.51 -0.03      
Total Volume and Open Interest 13,856 234,498 -1,423
3-Year Aus T-Bonds(SFE)
Dec04 041004 94.75 94.76 94.70 94.73 -0.03 24,693 349,214 -21,429
Mar05 041004 94.73 94.73 94.73 94.73 -0.03      
Total Volume and Open Interest 24,693 349,214 -21,429
Gold(CMX)
Oct04 041004 415.0 415.0 411.5 414.0 -5.5 167 759 -452
Dec04 041004 417.5 417.5 413.3 415.6 -5.6 46,684 231,561 +4,280
Feb05 041004 419.0 419.5 415.0 417.2 -5.6 807 12,274 -113
Apr05 041004 420.0 420.0 417.0 418.9 -5.5 259 4,486 +64
Jun05 041004 420.0 420.7 418.2 420.7 -5.5 378 12,293 -97
Aug05 041004 422.7 422.7 422.7 422.7 -5.4 0 6,864 +0
Oct05 041004 424.7 424.7 424.7 424.7 -5.4 223 1,113 +134
Dec05 041004 429.3 429.3 424.5 426.7 -5.4 62 7,877 -10
Feb06 041004 428.9 428.9 428.9 428.9 -5.4 0 844 +0
Apr06 041004 431.0 431.2 431.0 431.2 -5.4 0 485 +0
Jun06 041004 433.5 433.5 433.5 433.5 -5.4 200 8,264 -200
Aug06 041004 436.0 436.0 436.0 436.0 -5.4 200 200 -8,411
Total Volume and Open Interest 48,984 294,142 +3,806
Silver(CMX)
Dec04 041004 686.0 687.0 672.0 676.5 -17.8 15,870 77,816 +1,547
Mar05 041004 687.0 688.0 676.0 680.2 -17.8 542 8,125 +156
May05 041004 690.0 690.0 682.7 682.7 -17.8 1 2,010 +0
Jul05 041004 685.4 685.4 685.4 685.4 -17.8 2 1,812 +0
Sep05 041004 700.0 700.0 687.9 687.9 -17.8 0 506 +0
Dec05 041004 695.0 704.0 682.0 692.2 -17.8 9 2,994 +8
Mar06 041004 697.3 697.3 697.3 697.3 -17.8      
Total Volume and Open Interest 16,477 94,968 +1,759
Platinum(NYMEX)
Oct04 041004 844.0 844.0 815.0 831.0 -30.4 68 408 -55
Jan05 041004 849.0 849.0 814.1 829.0 -31.4 887 6,284 -25
Apr05 041004 826.5 828.0 823.0 823.0        
Palladium(NYMEX)
Dec04 041004 220.00 220.00 214.50 217.10 -5.70 455 9,715 +22
Mar05 041004 225.00 225.00 219.00 219.10 -5.45 0 43 +0
Total Volume and Open Interest 455 9,758 +22
Copper(CMX)
Dec04 041004 139.05 139.95 138.10 139.70 -0.70 7,412 75,245 +1,285
Mar05 041004 132.90 134.10 132.70 134.00 -0.40 2,054 7,648 +747
May05 041004 127.90 128.30 127.90 128.30 -0.10 827 1,739 +52
Jul05 041004 123.30 123.30 123.30 123.30 +0.05 7 1,486 -5
Sep05 041004 119.60 120.50 119.60 119.90 +0.05 16 1,329 -7
Total Volume and Open Interest 10,916 98,813 +2,132
Aluminum(CMX)
Oct04 041004 89.50 89.50 89.50 89.50 +0.20 3 305 -2
Nov04 041004 89.20 89.20 89.20 89.20 +0.20 6 852 +6
Dec04 041004 88.80 88.80 88.80 88.80 +0.30 31 1,238 -9
Jan05 041004 88.30 88.30 88.30 88.30 +0.40 36 711 +36
Feb05 041004 87.70 87.70 87.70 87.70 +0.50 25 635 +0
Mar05 041004 87.20 87.20 87.20 87.20 +0.60 25 652 +7
Total Volume and Open Interest 126 10,056 +38
DJIA Index(CBOT)
Dec04 041004 10250 10265 10202 10207 +15 7,640 41,349 +340
Mar05 041004 10260 10260 10202 10202 +15 6 21 +5
Jun05 041004 10202 10202 10202 10202 +15      
Total Volume and Open Interest 7,646 41,371 +345
S & P 500(CME)
Dec04 041004 1138.00 1141.00 1135.00 1135.50 +2.30 45,260 610,757 +4,120
Mar05 041004 1139.50 1141.50 1136.80 1136.80 +2.30 104 11,841 +135
Jun05 041004 1139.20 1139.20 1139.20 1139.20 +2.30 70 635 +19
Sep05 041004 1142.20 1142.20 1142.20 1142.20 +2.30 0 44 +0
Total Volume and Open Interest 45,434 623,388 +4,274
S & P 500 E-Mini(Globex)
Dec04 041004 1131.50 1141.25 1131.00 1135.50 +2.25 679,874 629,689 +36,161
Mar05 041004 1132.50 1141.50 1132.50 1136.75 +2.25 749 2,806 +249
Total Volume and Open Interest 680,623 632,495 +36,410
NASDAQ 100(CME)
Dec04 041004 1466.50 1477.50 1462.00 1464.00 +7.50 17,808 76,054 +736
Mar05 041004 1471.00 1471.00 1471.00 1471.00 +7.50 0 36 +0
Jun05 041004 1477.00 1477.00 1477.00 1477.00 +7.50      
Total Volume and Open Interest 17,808 76,090 +736
NASDAQ 100 E-Mini(Globex)
Dec04 041004 1456.00 1477.00 1455.50 1464.00 +7.50 352,629 259,493 +24,607
Mar05 041004 1477.00 1484.50 1471.00 1471.00 +7.50 257 1,324 +152
Total Volume and Open Interest 352,886 260,817 +24,759
S & P Midcap 400(CME)
Dec04 041004 603.00 608.75 603.00 604.50 +1.25 571 12,867 -35
Mar05 041004 605.50 605.50 604.25 605.50 +1.25 0 1 +0
Jun05 041004 605.50 605.50 604.25 605.50 +1.25      
Total Volume and Open Interest 571 12,868 -35
Russell 2000(CME)
Dec04 041004 591.00 593.00 588.25 589.50 +3.40 1,412 26,956 +219
Mar05 041004 589.50 589.50 589.50 589.50 +3.40      
Jun05 041004 589.50 589.50 589.50 589.50 +3.40      
Total Volume and Open Interest 1,412 26,956 +219
Russell 2000 E-Mini(Globex)
Dec04 041004 585.30 593.10 585.20 589.50 +3.40 67,964 88,555 +4,197
Mar05 041004 590.10 590.70 589.50 589.50 +3.40 0 62 +0
Total Volume and Open Interest 67,964 88,617 +4,197
Nikkei 225(CME)
Dec04 041004 11120 11300 11110 11285 +310 42,505 140,783 -963
Mar05 041004 11280 11280 11280 11280 +310 0 4 +0
Total Volume and Open Interest 42,505 140,790 -963
Nikkei 225(SGX)
Dec04 041004 11120 11300 11110 11285 +310 42,505 140,783 -963
Mar05 041004 11280 11280 11280 11280 +310 0 4 +0
Jun05 041004 11235 11235 11235 11235 +310 0 3 +0
Total Volume and Open Interest 42,505 140,790 -963
CAC 40(EURONEXT)
Oct04 041004 3746.0 3782.5 3746.0 3767.5 +35.0 77,484 332,993 +14,700
Nov04 041004 3775.0 3787.0 3773.5 3774.5 +35.0 669 8,285 +615
Dec04 041004 3759.5 3781.0 3757.0 3772.0 +34.5 3,405 124,460 +1,861
Total Volume and Open Interest 81,563 474,765 +17,176
Hang Seng Index(HKFE)
Oct04 041004 13340 13443 13325 13370 +247 24,053 105,825 +0
Nov04 041004 13290 13400 13285 13334 +247 221 127 +127
Dec04 041004 13365 13400 13329 13329 +248 68 935 +0
Total Volume and Open Interest 24,354 109,533 +0
DAX(EUREX)
Dec04 041004 4058.5 4078.5 4046.0 4060.0 +48.5 107,343 150,309 +1,937
Mar05 041004 4082.0 4098.5 4070.0 4083.0 +49.0 197 9,501 +170
Jun05 041004 4104.0 4108.0 4099.5 4108.0 +49.0 13 728 +199
Total Volume and Open Interest 107,553 160,538 +2,306
FT-SE 100(EURONEXT)
Dec04 041004 4701.00 4726.50 4698.50 4708.00 +22.50 93,249 447,880 +9,608
Mar05 041004 4721.00 4725.50 4715.50 4715.50 +23.00 1,323 12,907 +1,317
Jun05 041004 4732.50 4736.50 4730.50 4734.00 +23.00 249 6,499 +249
Total Volume and Open Interest 94,821 467,286 +11,174
SPI 200(SFE)
Dec04 041004 3697.0 3721.0 3687.0 3719.0 +41.0 10,822 163,042 +1,727
Mar05 041004 3700.0 3729.0 3699.0 3729.0 +43.0 53 2,514 +29
Jun05 041004 3709.0 3739.0 3709.0 3739.0 +43.0 211 2,990 +185
Total Volume and Open Interest 11,098 171,014 +1,895
GSCI(CME)
Oct04 041004 336.50 337.60 336.50 337.60 -2.35 147 17,029 +10
Nov04 041004 340.20 340.25 340.15 340.15 +0.15 15 225 -14
Dec04 041004 341.00 341.00 341.00 341.00 unch      
Total Volume and Open Interest 162 17,254 -4
RJ/CRB Index(ICE)
Nov04 041004 282.25 282.25 281.25 281.70 -3.05 52 249 +7
Jan05 041004 281.20 281.20 281.20 281.20 -3.05 0 207 +0
Feb05 041004 279.00 279.00 278.85 278.85 -3.05 6 30 +4
Total Volume and Open Interest 58 586 +11
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